1652054400000|2022-05-09 00:00:00|42229.3|42209.3|42296.3|42276.3|42296.3|42276.3|42229.3|42209.3|31
1652054410000|2022-05-09 00:00:10|42293.8|42273.8|42295.8|42275.8|42298.8|42278.8|42293.8|42273.8|10
1652054420000|2022-05-09 00:00:20|42303.8|42283.8|42318.8|42298.8|42318.8|42298.8|42303.8|42283.8|10
1652054430000|2022-05-09 00:00:30|42321.3|42301.3|42321.3|42301.3|42321.3|42301.3|42321.3|42301.3|12
1652054440000|2022-05-09 00:00:40|||||||||8
1652054450000|2022-05-09 00:00:50|42320.8|42300.8|42316.8|42296.8|42321.3|42301.3|42316.8|42296.8|8
1652054460000|2022-05-09 00:01:00|42316.3|42296.3|42330.8|42310.8|42331.3|42311.3|42316.3|42296.3|10
1652054470000|2022-05-09 00:01:10|42331.3|42311.3|42333.8|42313.8|42333.8|42313.8|42331.3|42311.3|4
1652054480000|2022-05-09 00:01:20|42331.3|42311.3|42318.8|42298.8|42331.3|42311.3|42318.8|42298.8|10
1652054490000|2022-05-09 00:01:30|42316.8|42296.8|42308.8|42288.8|42316.8|42296.8|42308.8|42288.8|4
1652054500000|2022-05-09 00:01:40|42303.8|42283.8|42286.3|42266.3|42303.8|42283.8|42286.3|42266.3|10
1652054510000|2022-05-09 00:01:50|42286.8|42266.8|42286.8|42266.8|42286.8|42266.8|42286.8|42266.8|2
1652054520000|2022-05-09 00:02:00|42293.3|42273.3|42293.8|42273.8|42295.8|42275.8|42291.3|42271.3|8
1652054530000|2022-05-09 00:02:10|42291.3|42271.3|42291.3|42271.3|42291.3|42271.3|42291.3|42271.3|0
1652054540000|2022-05-09 00:02:20|42293.3|42273.3|42296.3|42276.3|42296.3|42276.3|42293.3|42273.3|6
1652054550000|2022-05-09 00:02:30|42291.3|42271.3|42293.8|42273.8|42298.3|42278.3|42291.3|42271.3|5
1652054560000|2022-05-09 00:02:40|42305.3|42285.3|42306.8|42286.8|42306.8|42286.8|42305.3|42285.3|3
1652054570000|2022-05-09 00:02:50|42306.3|42286.3|42309.3|42289.3|42309.3|42289.3|42306.3|42286.3|5
1652054580000|2022-05-09 00:03:00|42306.8|42286.8|42311.3|42291.3|42323.3|42303.3|42306.8|42286.8|21
1652054590000|2022-05-09 00:03:10|||||||||2
1652054600000|2022-05-09 00:03:20|42313.8|42293.8|42311.3|42291.3|42313.8|42293.8|42308.3|42288.3|3
1652054610000|2022-05-09 00:03:30|42313.3|42293.3|42336.3|42316.3|42336.3|42316.3|42313.3|42293.3|7
1652054620000|2022-05-09 00:03:40|42334.3|42314.3|42351.3|42331.3|42351.3|42331.3|42333.8|42313.8|18
1652054630000|2022-05-09 00:03:50|42353.3|42333.3|42351.3|42331.3|42356.3|42336.3|42351.3|42331.3|0
1652054640000|2022-05-09 00:04:00|||||||||3
1652054660000|2022-05-09 00:04:20|42356.3|42336.3|42356.3|42336.3|42356.3|42336.3|42356.3|42336.3|8
1652054670000|2022-05-09 00:04:30|42358.3|42338.3|42361.3|42341.3|42361.3|42341.3|42358.3|42338.3|2
1652054680000|2022-05-09 00:04:40|42358.8|42338.8|42366.3|42346.3|42366.3|42346.3|42358.8|42338.8|6
1652054690000|2022-05-09 00:04:50|42368.8|42348.8|42368.8|42348.8|42368.8|42348.8|42368.8|42348.8|0
1652054700000|2022-05-09 00:05:00|42371.3|42351.3|42371.3|42351.3|42373.8|42353.8|42371.3|42351.3|9
1652054710000|2022-05-09 00:05:10|42368.8|42348.8|42370.8|42350.8|42370.8|42350.8|42368.8|42348.8|18
1652054720000|2022-05-09 00:05:20|42371.8|42351.8|42373.8|42353.8|42374.3|42354.3|42371.8|42351.8|4
1652054730000|2022-05-09 00:05:30|42371.8|42351.8|42363.8|42343.8|42371.8|42351.8|42363.8|42343.8|0
1652054750000|2022-05-09 00:05:50|42361.8|42341.8|42361.3|42341.3|42361.8|42341.8|42361.3|42341.3|6
1652054760000|2022-05-09 00:06:00|42363.3|42343.3|42361.3|42341.3|42363.8|42343.8|42361.3|42341.3|11
1652054770000|2022-05-09 00:06:10|42359.3|42339.3|42363.8|42343.8|42363.8|42343.8|42359.3|42339.3|5
1652054780000|2022-05-09 00:06:20|42365.8|42345.8|42366.3|42346.3|42366.3|42346.3|42365.8|42345.8|4
1652054790000|2022-05-09 00:06:30|42368.8|42348.8|42368.8|42348.8|42368.8|42348.8|42368.8|42348.8|3
1652054800000|2022-05-09 00:06:40|42370.8|42350.8|42373.8|42353.8|42373.8|42353.8|42370.8|42350.8|10
1652054820000|2022-05-09 00:07:00|42368.8|42348.8|42368.8|42348.8|42368.8|42348.8|42368.8|42348.8|2
1652054830000|2022-05-09 00:07:10|||||||||3
1652054840000|2022-05-09 00:07:20|42371.3|42351.3|42368.8|42348.8|42371.3|42351.3|42368.8|42348.8|1
1652054850000|2022-05-09 00:07:30|42373.8|42353.8|42373.8|42353.8|42373.8|42353.8|42373.8|42353.8|2
1652054860000|2022-05-09 00:07:40|42376.3|42356.3|42388.8|42368.8|42388.8|42368.8|42376.3|42356.3|7
1652054870000|2022-05-09 00:07:50|42386.8|42366.8|42391.3|42371.3|42391.3|42371.3|42386.8|42366.8|2
1652054880000|2022-05-09 00:08:00|42393.3|42373.3|42393.8|42373.8|42393.8|42373.8|42393.3|42373.3|5
1652054890000|2022-05-09 00:08:10|42393.3|42373.3|42391.3|42371.3|42393.8|42373.8|42391.3|42371.3|2
1652054900000|2022-05-09 00:08:20|42396.3|42376.3|42393.8|42373.8|42396.3|42376.3|42393.8|42373.8|4
1652054910000|2022-05-09 00:08:30|42391.3|42371.3|42391.3|42371.3|42393.8|42373.8|42388.8|42368.8|9
1652054920000|2022-05-09 00:08:40|42384.9|42364.9|42376.3|42356.3|42384.9|42364.9|42376.3|42356.3|11
1652054930000|2022-05-09 00:08:50|42371.3|42351.3|42371.3|42351.3|42371.3|42351.3|42371.3|42351.3|0
1652054940000|2022-05-09 00:09:00|42369.3|42349.3|42370.8|42350.8|42371.8|42351.8|42369.3|42349.3|9
1652054950000|2022-05-09 00:09:10|42366.3|42346.3|42371.3|42351.3|42371.8|42351.8|42366.3|42346.3|3
1652054970000|2022-05-09 00:09:30|42369.3|42349.3|42368.8|42348.8|42369.3|42349.3|42368.8|42348.8|0
1652054980000|2022-05-09 00:09:40|42366.3|42346.3|42366.3|42346.3|42366.3|42346.3|42366.3|42346.3|0
1652054990000|2022-05-09 00:09:50|42361.3|42341.3|42361.8|42341.8|42371.3|42351.3|42361.3|42341.3|8
1652055000000|2022-05-09 00:10:00|42370.8|42350.8|42363.8|42343.8|42370.8|42350.8|42363.8|42343.8|4
1652055010000|2022-05-09 00:10:10|42366.3|42346.3|42366.3|42346.3|42366.3|42346.3|42361.8|42341.8|4
1652055020000|2022-05-09 00:10:20|42363.8|42343.8|42366.8|42346.8|42366.8|42346.8|42363.8|42343.8|1
1652055030000|2022-05-09 00:10:30|42368.8|42348.8|42373.8|42353.8|42373.8|42353.8|42368.8|42348.8|11
1652055040000|2022-05-09 00:10:40|42376.8|42356.8|42379.3|42359.3|42379.3|42359.3|42376.8|42356.8|1
1652055050000|2022-05-09 00:10:50|42377.4|42357.4|42376.8|42356.8|42377.4|42357.4|42376.8|42356.8|0
1652055060000|2022-05-09 00:11:00|42376.3|42356.3|42371.3|42351.3|42376.3|42356.3|42371.3|42351.3|4
1652055070000|2022-05-09 00:11:10|42373.8|42353.8|42373.8|42353.8|42373.8|42353.8|42373.8|42353.8|0
1652055080000|2022-05-09 00:11:20|42376.3|42356.3|42376.3|42356.3|42376.3|42356.3|42376.3|42356.3|3
1652055090000|2022-05-09 00:11:30|42378.3|42358.3|42378.8|42358.8|42378.8|42358.8|42378.3|42358.3|1
1652055110000|2022-05-09 00:11:50|42381.3|42361.3|42381.3|42361.3|42381.3|42361.3|42381.3|42361.3|2
1652055120000|2022-05-09 00:12:00|42386.3|42366.3|42389.3|42369.3|42391.3|42371.3|42386.3|42366.3|6
1652055140000|2022-05-09 00:12:20|42387.4|42367.4|42381.8|42361.8|42387.4|42367.4|42381.8|42361.8|11
1652055150000|2022-05-09 00:12:30|42379.3|42359.3|42378.8|42358.8|42379.3|42359.3|42378.8|42358.8|5
1652055160000|2022-05-09 00:12:40|42376.8|42356.8|42366.3|42346.3|42376.8|42356.8|42366.3|42346.3|10
1652055170000|2022-05-09 00:12:50|42364.3|42344.3|42359.3|42339.3|42364.3|42344.3|42359.3|42339.3|1
1652055180000|2022-05-09 00:13:00|42358.8|42338.8|42358.8|42338.8|42358.8|42338.8|42358.8|42338.8|1
1652055190000|2022-05-09 00:13:10|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|1
1652055210000|2022-05-09 00:13:30|42358.8|42338.8|42361.3|42341.3|42361.3|42341.3|42358.8|42338.8|0
1652055220000|2022-05-09 00:13:40|42358.8|42338.8|42351.8|42331.8|42358.8|42338.8|42351.8|42331.8|10
1652055230000|2022-05-09 00:13:50|42351.3|42331.3|42348.8|42328.8|42351.8|42331.8|42348.8|42328.8|1
1652055240000|2022-05-09 00:14:00|42351.3|42331.3|42367.2|42347.2|42367.2|42347.2|42351.3|42331.3|12
1652055280000|2022-05-09 00:14:40|42371.2|42351.2|42371.2|42351.2|42371.2|42351.2|42371.2|42351.2|2
1652055290000|2022-05-09 00:14:50|42373.3|42353.3|42379.3|42359.3|42379.3|42359.3|42373.3|42353.3|5
1652055300000|2022-05-09 00:15:00|42378.8|42358.8|42386.3|42366.3|42386.3|42366.3|42378.8|42358.8|2
1652055310000|2022-05-09 00:15:10|42384.3|42364.3|42383.8|42363.8|42386.3|42366.3|42382.4|42362.4|5
1652055320000|2022-05-09 00:15:20|42381.8|42361.8|42381.3|42361.3|42381.8|42361.8|42381.3|42361.3|1
1652055330000|2022-05-09 00:15:30|42380.8|42360.8|42373.8|42353.8|42380.8|42360.8|42373.8|42353.8|8
1652055340000|2022-05-09 00:15:40|42371.3|42351.3|42361.8|42341.8|42371.3|42351.3|42361.8|42341.8|10
1652055350000|2022-05-09 00:15:50|42359.9|42339.9|42353.8|42333.8|42359.9|42339.9|42353.8|42333.8|0
1652055360000|2022-05-09 00:16:00|42349.3|42329.3|42351.3|42331.3|42351.3|42331.3|42346.8|42326.8|4
1652055370000|2022-05-09 00:16:10|42350.8|42330.8|42353.8|42333.8|42353.8|42333.8|42350.8|42330.8|2
1652055380000|2022-05-09 00:16:20|||||||||1
1652055390000|2022-05-09 00:16:30|42351.8|42331.8|42358.8|42338.8|42358.8|42338.8|42351.8|42331.8|1
1652055400000|2022-05-09 00:16:40|42356.8|42336.8|42373.3|42353.3|42373.3|42353.3|42356.8|42336.8|3
1652055410000|2022-05-09 00:16:50|42371.3|42351.3|42368.8|42348.8|42371.3|42351.3|42368.8|42348.8|0
1652055420000|2022-05-09 00:17:00|42366.8|42346.8|42366.3|42346.3|42366.8|42346.8|42364.3|42344.3|5
1652055430000|2022-05-09 00:17:10|42361.3|42341.3|42361.3|42341.3|42361.3|42341.3|42361.3|42341.3|1
1652055440000|2022-05-09 00:17:20|42361.8|42341.8|42361.8|42341.8|42361.8|42341.8|42361.3|42341.3|0
1652055450000|2022-05-09 00:17:30|42361.3|42341.3|42366.3|42346.3|42366.3|42346.3|42361.3|42341.3|4
1652055460000|2022-05-09 00:17:40|42363.8|42343.8|42363.8|42343.8|42364.3|42344.3|42363.8|42343.8|2
1652055480000|2022-05-09 00:18:00|42364.3|42344.3|42361.3|42341.3|42364.3|42344.3|42361.3|42341.3|2
1652055490000|2022-05-09 00:18:10|42361.8|42341.8|42366.3|42346.3|42366.3|42346.3|42361.8|42341.8|0
1652055500000|2022-05-09 00:18:20|42363.8|42343.8|42361.3|42341.3|42363.8|42343.8|42361.3|42341.3|1
1652055510000|2022-05-09 00:18:30|||||||||2
1652055520000|2022-05-09 00:18:40|||||||||3
1652055530000|2022-05-09 00:18:50|||||||||1
1652055540000|2022-05-09 00:19:00|42359.3|42339.3|42316.3|42296.3|42359.3|42339.3|42316.3|42296.3|13
1652055550000|2022-05-09 00:19:10|42314.4|42294.4|42301.3|42281.3|42314.4|42294.4|42301.3|42281.3|4
1652055560000|2022-05-09 00:19:20|42299.4|42279.4|42301.3|42281.3|42301.3|42281.3|42299.4|42279.4|6
1652055570000|2022-05-09 00:19:30|42305.3|42285.3|42305.8|42285.8|42305.8|42285.8|42305.3|42285.3|12
1652055580000|2022-05-09 00:19:40|42307.8|42287.8|42313.8|42293.8|42313.8|42293.8|42307.8|42287.8|2
1652055590000|2022-05-09 00:19:50|42311.3|42291.3|42311.3|42291.3|42311.3|42291.3|42311.3|42291.3|2
1652055600000|2022-05-09 00:20:00|42316.3|42296.3|42331.3|42311.3|42331.3|42311.3|42316.3|42296.3|3
1652055610000|2022-05-09 00:20:10|42331.9|42311.9|42336.3|42316.3|42339.4|42319.4|42331.9|42311.9|3
1652055620000|2022-05-09 00:20:20|42340.8|42320.8|42341.3|42321.3|42343.8|42323.8|42338.8|42318.8|3
1652055630000|2022-05-09 00:20:30|42339.4|42319.4|42338.8|42318.8|42339.4|42319.4|42338.8|42318.8|0
1652055640000|2022-05-09 00:20:40|42336.9|42316.9|42336.9|42316.9|42336.9|42316.9|42336.9|42316.9|5
1652055650000|2022-05-09 00:20:50|42337.4|42317.4|42341.3|42321.3|42341.3|42321.3|42337.4|42317.4|1
1652055660000|2022-05-09 00:21:00|42345.3|42325.3|42341.9|42321.9|42346.3|42326.3|42341.9|42321.9|2
1652055670000|2022-05-09 00:21:10|42341.3|42321.3|42346.3|42326.3|42346.3|42326.3|42341.3|42321.3|2
1652055690000|2022-05-09 00:21:30|42343.8|42323.8|42341.3|42321.3|42343.8|42323.8|42341.3|42321.3|1
1652055700000|2022-05-09 00:21:40|42343.8|42323.8|42343.8|42323.8|42343.8|42323.8|42343.8|42323.8|0
1652055730000|2022-05-09 00:22:10|42346.3|42326.3|42348.8|42328.8|42348.8|42328.8|42346.3|42326.3|1
1652055740000|2022-05-09 00:22:20|42351.3|42331.3|42353.8|42333.8|42353.8|42333.8|42351.3|42331.3|9
1652055750000|2022-05-09 00:22:30|42355.8|42335.8|42356.3|42336.3|42356.3|42336.3|42355.8|42335.8|0
1652055770000|2022-05-09 00:22:50|42361.3|42341.3|42361.3|42341.3|42361.3|42341.3|42361.3|42341.3|1
1652055780000|2022-05-09 00:23:00|42359.4|42339.4|42356.3|42336.3|42359.4|42339.4|42356.3|42336.3|4
1652055800000|2022-05-09 00:23:20|42353.8|42333.8|42353.8|42333.8|42354.4|42334.4|42351.3|42331.3|0
1652055810000|2022-05-09 00:23:30|42354.4|42334.4|42353.8|42333.8|42354.4|42334.4|42353.8|42333.8|0
1652055820000|2022-05-09 00:23:40|42354.4|42334.4|42356.3|42336.3|42356.3|42336.3|42354.4|42334.4|1
1652055830000|2022-05-09 00:23:50|42351.3|42331.3|42351.3|42331.3|42351.3|42331.3|42351.3|42331.3|3
1652055880000|2022-05-09 00:24:40|42349.4|42329.4|42349.4|42329.4|42349.4|42329.4|42349.4|42329.4|2
1652055890000|2022-05-09 00:24:50|42347.4|42327.4|42353.3|42333.3|42353.3|42333.3|42346.9|42326.9|2
1652055900000|2022-05-09 00:25:00|42351.3|42331.3|42358.3|42338.3|42358.3|42338.3|42351.3|42331.3|3
1652055910000|2022-05-09 00:25:10|42358.8|42338.8|42356.3|42336.3|42358.8|42338.8|42354.4|42334.4|1
1652055920000|2022-05-09 00:25:20|42361.3|42341.3|42361.3|42341.3|42361.3|42341.3|42361.3|42341.3|1
1652055940000|2022-05-09 00:25:40|42359.4|42339.4|42358.8|42338.8|42359.4|42339.4|42358.8|42338.8|2
1652055960000|2022-05-09 00:26:00|42356.9|42336.9|42346.3|42326.3|42356.9|42336.9|42346.3|42326.3|6
1652055970000|2022-05-09 00:26:10|42343.8|42323.8|42343.8|42323.8|42343.8|42323.8|42343.8|42323.8|1
1652055980000|2022-05-09 00:26:20|42346.3|42326.3|42346.3|42326.3|42346.3|42326.3|42346.3|42326.3|1
1652056000000|2022-05-09 00:26:40|42343.8|42323.8|42343.8|42323.8|42343.8|42323.8|42343.8|42323.8|2
1652056020000|2022-05-09 00:27:00|42344.4|42324.4|42344.4|42324.4|42344.4|42324.4|42344.4|42324.4|3
1652056030000|2022-05-09 00:27:10|42342.4|42322.4|42346.3|42326.3|42346.3|42326.3|42341.9|42321.9|1
1652056070000|2022-05-09 00:27:50|42344.4|42324.4|42341.9|42321.9|42344.4|42324.4|42341.9|42321.9|1
1652056080000|2022-05-09 00:28:00|42341.3|42321.3|42344.4|42324.4|42344.4|42324.4|42341.3|42321.3|1
1652056100000|2022-05-09 00:28:20|42346.3|42326.3|42348.8|42328.8|42348.8|42328.8|42346.3|42326.3|1
1652056110000|2022-05-09 00:28:30|42353.8|42333.8|42353.8|42333.8|42353.8|42333.8|42353.8|42333.8|1
1652056120000|2022-05-09 00:28:40|42357.8|42337.8|42358.8|42338.8|42358.8|42338.8|42357.8|42337.8|2
1652056140000|2022-05-09 00:29:00|42365.8|42345.8|42370.8|42350.8|42370.8|42350.8|42365.8|42345.8|3
1652056150000|2022-05-09 00:29:10|42371.3|42351.3|42371.3|42351.3|42371.3|42351.3|42371.3|42351.3|0
1652056180000|2022-05-09 00:29:40|42373.8|42353.8|42386.3|42366.3|42386.3|42366.3|42373.8|42353.8|9
1652056200000|2022-05-09 00:30:00|42378.8|42358.8|42373.8|42353.8|42378.8|42358.8|42373.8|42353.8|4
1652056210000|2022-05-09 00:30:10|42373.3|42353.3|42361.9|42341.9|42373.3|42353.3|42361.9|42341.9|2
1652056220000|2022-05-09 00:30:20|42363.8|42343.8|42362.9|42342.9|42371.3|42351.3|42362.9|42342.9|6
1652056230000|2022-05-09 00:30:30|42364.9|42344.9|42364.9|42344.9|42364.9|42344.9|42364.9|42344.9|0
1652056240000|2022-05-09 00:30:40|42364.4|42344.4|42366.3|42346.3|42366.3|42346.3|42363.8|42343.8|0
1652056250000|2022-05-09 00:30:50|42369.4|42349.4|42369.4|42349.4|42369.4|42349.4|42369.4|42349.4|4
1652056260000|2022-05-09 00:31:00|42368.8|42348.8|42366.9|42346.9|42368.8|42348.8|42366.9|42346.9|5
1652056270000|2022-05-09 00:31:10|42362.9|42342.9|42351.3|42331.3|42362.9|42342.9|42351.3|42331.3|2
1652056290000|2022-05-09 00:31:30|42349.4|42329.4|42351.3|42331.3|42351.3|42331.3|42348.8|42328.8|5
1652056310000|2022-05-09 00:31:50|||||||||1
1652056320000|2022-05-09 00:32:00|42355.3|42335.3|42351.3|42331.3|42355.8|42335.8|42351.3|42331.3|1
1652056330000|2022-05-09 00:32:10|42353.8|42333.8|42353.8|42333.8|42353.8|42333.8|42353.8|42333.8|0
1652056340000|2022-05-09 00:32:20|42356.3|42336.3|42356.3|42336.3|42356.3|42336.3|42356.3|42336.3|0
1652056350000|2022-05-09 00:32:30|42353.8|42333.8|42351.3|42331.3|42353.8|42333.8|42351.3|42331.3|1
1652056360000|2022-05-09 00:32:40|42349.4|42329.4|42346.3|42326.3|42351.3|42331.3|42346.3|42326.3|2
1652056370000|2022-05-09 00:32:50|42343.8|42323.8|42334.4|42314.4|42343.8|42323.8|42334.4|42314.4|6
1652056380000|2022-05-09 00:33:00|42331.9|42311.9|42331.3|42311.3|42331.9|42311.9|42331.3|42311.3|0
1652056390000|2022-05-09 00:33:10|42326.3|42306.3|42323.8|42303.8|42326.3|42306.3|42323.8|42303.8|2
1652056400000|2022-05-09 00:33:20|42321.9|42301.9|42323.8|42303.8|42323.8|42303.8|42321.3|42301.3|3
1652056410000|2022-05-09 00:33:30|42323.3|42303.3|42323.3|42303.3|42323.3|42303.3|42323.3|42303.3|0
1652056420000|2022-05-09 00:33:40|42323.8|42303.8|42325.8|42305.8|42326.3|42306.3|42323.8|42303.8|4
1652056440000|2022-05-09 00:34:00|42326.3|42306.3|42323.8|42303.8|42326.3|42306.3|42323.8|42303.8|2
1652056450000|2022-05-09 00:34:10|42321.3|42301.3|42321.3|42301.3|42321.3|42301.3|42321.3|42301.3|2
1652056460000|2022-05-09 00:34:20|42316.3|42296.3|42316.3|42296.3|42316.3|42296.3|42316.3|42296.3|0
1652056470000|2022-05-09 00:34:30|42316.9|42296.9|42323.8|42303.8|42323.8|42303.8|42316.9|42296.9|4
1652056490000|2022-05-09 00:34:50|42321.3|42301.3|42321.3|42301.3|42321.3|42301.3|42321.3|42301.3|1
1652056500000|2022-05-09 00:35:00|42319.4|42299.4|42318.8|42298.8|42321.3|42301.3|42318.8|42298.8|1
1652056510000|2022-05-09 00:35:10|42308.8|42288.8|42303.8|42283.8|42308.8|42288.8|42303.8|42283.8|2
1652056520000|2022-05-09 00:35:20|42305.8|42285.8|42306.3|42286.3|42306.3|42286.3|42305.8|42285.8|0
1652056540000|2022-05-09 00:35:40|42308.8|42288.8|42308.8|42288.8|42308.8|42288.8|42308.8|42288.8|0
1652056550000|2022-05-09 00:35:50|42306.3|42286.3|42306.3|42286.3|42306.3|42286.3|42306.3|42286.3|0
1652056560000|2022-05-09 00:36:00|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|42306.3|42286.3|1
1652056570000|2022-05-09 00:36:10|42308.8|42288.8|42308.8|42288.8|42308.8|42288.8|42308.8|42288.8|0
1652056580000|2022-05-09 00:36:20|42311.3|42291.3|42318.8|42298.8|42318.8|42298.8|42311.3|42291.3|1
1652056590000|2022-05-09 00:36:30|42316.3|42296.3|42318.8|42298.8|42318.8|42298.8|42313.8|42293.8|5
1652056600000|2022-05-09 00:36:40|42321.3|42301.3|42323.3|42303.3|42323.3|42303.3|42321.3|42301.3|4
1652056610000|2022-05-09 00:36:50|42325.3|42305.3|42326.3|42306.3|42326.3|42306.3|42325.3|42305.3|0
1652056620000|2022-05-09 00:37:00|42319.4|42299.4|42318.8|42298.8|42319.4|42299.4|42318.8|42298.8|1
1652056650000|2022-05-09 00:37:30|42316.3|42296.3|42308.8|42288.8|42316.3|42296.3|42308.8|42288.8|4
1652056660000|2022-05-09 00:37:40|42306.3|42286.3|42306.3|42286.3|42306.3|42286.3|42306.3|42286.3|0
1652056670000|2022-05-09 00:37:50|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|2
1652056680000|2022-05-09 00:38:00|42301.3|42281.3|42301.3|42281.3|42301.3|42281.3|42299.4|42279.4|0
1652056690000|2022-05-09 00:38:10|42299.4|42279.4|42296.3|42276.3|42299.4|42279.4|42296.3|42276.3|6
1652056700000|2022-05-09 00:38:20|42293.8|42273.8|42293.8|42273.8|42293.8|42273.8|42293.8|42273.8|1
1652056710000|2022-05-09 00:38:30|42291.9|42271.9|42291.3|42271.3|42291.9|42271.9|42291.3|42271.3|0
1652056720000|2022-05-09 00:38:40|42291.9|42271.9|42291.9|42271.9|42291.9|42271.9|42291.9|42271.9|0
1652056740000|2022-05-09 00:39:00|42292.4|42272.4|42292.4|42272.4|42292.4|42272.4|42292.4|42272.4|0
1652056750000|2022-05-09 00:39:10|42291.9|42271.9|42291.9|42271.9|42294.4|42274.4|42291.9|42271.9|2
1652056760000|2022-05-09 00:39:20|42293.3|42273.3|42293.3|42273.3|42293.3|42273.3|42291.9|42271.9|0
1652056770000|2022-05-09 00:39:30|42293.8|42273.8|42286.3|42266.3|42293.8|42273.8|42285.8|42265.8|5
1652056780000|2022-05-09 00:39:40|42284.4|42264.4|42281.3|42261.3|42286.3|42266.3|42281.3|42261.3|8
1652056790000|2022-05-09 00:39:50|||||||||1
1652056800000|2022-05-09 00:40:00|42283.3|42263.3|42283.8|42263.8|42283.8|42263.8|42281.3|42261.3|2
1652056810000|2022-05-09 00:40:10|42286.3|42266.3|42288.8|42268.8|42288.8|42268.8|42283.8|42263.8|1
1652056820000|2022-05-09 00:40:20|42293.8|42273.8|42293.8|42273.8|42293.8|42273.8|42293.8|42273.8|1
1652056830000|2022-05-09 00:40:30|42291.3|42271.3|42291.3|42271.3|42291.3|42271.3|42291.3|42271.3|1
1652056840000|2022-05-09 00:40:40|42288.8|42268.8|42283.8|42263.8|42288.8|42268.8|42283.8|42263.8|3
1652056850000|2022-05-09 00:40:50|42276.9|42256.9|42274.4|42254.4|42276.9|42256.9|42274.4|42254.4|6
1652056860000|2022-05-09 00:41:00|42278.8|42258.8|42283.8|42263.8|42283.8|42263.8|42278.8|42258.8|3
1652056870000|2022-05-09 00:41:10|42279.4|42259.4|42283.8|42263.8|42283.8|42263.8|42278.8|42258.8|7
1652056880000|2022-05-09 00:41:20|42286.3|42266.3|42286.3|42266.3|42286.3|42266.3|42286.3|42266.3|0
1652056900000|2022-05-09 00:41:40|42288.3|42268.3|42288.8|42268.8|42288.8|42268.8|42288.3|42268.3|0
1652056910000|2022-05-09 00:41:50|42295.8|42275.8|42297.8|42277.8|42297.8|42277.8|42295.8|42275.8|1
1652056920000|2022-05-09 00:42:00|42298.8|42278.8|42298.8|42278.8|42298.8|42278.8|42298.8|42278.8|0
1652056930000|2022-05-09 00:42:10|42301.3|42281.3|42301.3|42281.3|42301.3|42281.3|42301.3|42281.3|0
1652056940000|2022-05-09 00:42:20|42303.8|42283.8|42303.8|42283.8|42303.8|42283.8|42303.8|42283.8|0
1652056950000|2022-05-09 00:42:30|42301.9|42281.9|42306.3|42286.3|42306.3|42286.3|42301.9|42281.9|5
1652056960000|2022-05-09 00:42:40|42304.4|42284.4|42306.3|42286.3|42306.3|42286.3|42304.4|42284.4|1
1652056970000|2022-05-09 00:42:50|42313.8|42293.8|42313.8|42293.8|42313.8|42293.8|42313.8|42293.8|2
1652056980000|2022-05-09 00:43:00|42316.3|42296.3|42306.3|42286.3|42316.3|42296.3|42303.8|42283.8|3
1652056990000|2022-05-09 00:43:10|42316.3|42296.3|42323.3|42303.3|42323.3|42303.3|42316.3|42296.3|5
1652057000000|2022-05-09 00:43:20|42325.3|42305.3|42338.8|42318.8|42338.8|42318.8|42325.3|42305.3|4
1652057010000|2022-05-09 00:43:30|42343.8|42323.8|42343.8|42323.8|42343.8|42323.8|42343.8|42323.8|0
1652057020000|2022-05-09 00:43:40|||||||||2
1652057040000|2022-05-09 00:44:00|42345.8|42325.8|42346.3|42326.3|42346.3|42326.3|42345.8|42325.8|2
1652057050000|2022-05-09 00:44:10|42343.8|42323.8|42346.3|42326.3|42346.3|42326.3|42343.8|42323.8|0
1652057060000|2022-05-09 00:44:20|42344.4|42324.4|42344.4|42324.4|42346.3|42326.3|42342.4|42322.4|2
1652057070000|2022-05-09 00:44:30|42343.8|42323.8|42338.8|42318.8|42343.8|42323.8|42338.8|42318.8|1
1652057080000|2022-05-09 00:44:40|42336.3|42316.3|42336.3|42316.3|42336.3|42316.3|42336.3|42316.3|0
1652057090000|2022-05-09 00:44:50|42338.8|42318.8|42341.3|42321.3|42341.3|42321.3|42338.8|42318.8|0
1652057100000|2022-05-09 00:45:00|42339.4|42319.4|42338.8|42318.8|42340.8|42320.8|42338.8|42318.8|0
1652057110000|2022-05-09 00:45:10|42341.3|42321.3|42341.3|42321.3|42341.3|42321.3|42341.3|42321.3|2
1652057120000|2022-05-09 00:45:20|42338.8|42318.8|42341.3|42321.3|42341.3|42321.3|42338.8|42318.8|0
1652057150000|2022-05-09 00:45:50|42336.3|42316.3|42336.3|42316.3|42336.3|42316.3|42336.3|42316.3|2
1652057160000|2022-05-09 00:46:00|42331.3|42311.3|42318.8|42298.8|42331.3|42311.3|42318.8|42298.8|8
1652057170000|2022-05-09 00:46:10|42320.8|42300.8|42328.8|42308.8|42328.8|42308.8|42320.8|42300.8|1
1652057190000|2022-05-09 00:46:30|||||||||1
1652057200000|2022-05-09 00:46:40|42324.9|42304.9|42323.8|42303.8|42324.9|42304.9|42321.9|42301.9|0
1652057220000|2022-05-09 00:47:00|42321.3|42301.3|42319.4|42299.4|42321.3|42301.3|42318.8|42298.8|1
1652057230000|2022-05-09 00:47:10|42321.3|42301.3|42321.3|42301.3|42321.3|42301.3|42321.3|42301.3|0
1652057240000|2022-05-09 00:47:20|42323.3|42303.3|42325.8|42305.8|42325.8|42305.8|42323.3|42303.3|0
1652057250000|2022-05-09 00:47:30|42326.3|42306.3|42326.3|42306.3|42326.3|42306.3|42326.3|42306.3|0
1652057260000|2022-05-09 00:47:40|42324.4|42304.4|42323.3|42303.3|42324.4|42304.4|42323.3|42303.3|6
1652057270000|2022-05-09 00:47:50|42323.8|42303.8|42323.8|42303.8|42323.8|42303.8|42323.8|42303.8|0
1652057280000|2022-05-09 00:48:00|42321.9|42301.9|42321.3|42301.3|42321.9|42301.9|42321.3|42301.3|0
1652057290000|2022-05-09 00:48:10|42321.9|42301.9|42321.3|42301.3|42323.8|42303.8|42321.3|42301.3|0
1652057310000|2022-05-09 00:48:30|42323.8|42303.8|42321.3|42301.3|42323.8|42303.8|42321.3|42301.3|0
1652057320000|2022-05-09 00:48:40|42323.8|42303.8|42321.3|42301.3|42326.3|42306.3|42321.3|42301.3|1
1652057340000|2022-05-09 00:49:00|42323.8|42303.8|42321.3|42301.3|42323.8|42303.8|42321.3|42301.3|0
1652057350000|2022-05-09 00:49:10|||||||||2
1652057360000|2022-05-09 00:49:20|42319.4|42299.4|42316.3|42296.3|42319.4|42299.4|42316.3|42296.3|3
1652057370000|2022-05-09 00:49:30|42316.4|42296.4|42316.4|42296.4|42316.4|42296.4|42316.4|42296.4|0
1652057390000|2022-05-09 00:49:50|42311.9|42291.9|42311.4|42291.4|42311.9|42291.9|42311.4|42291.4|0
1652057400000|2022-05-09 00:50:00|42308.9|42288.9|42306.4|42286.4|42308.9|42288.9|42306.4|42286.4|5
1652057410000|2022-05-09 00:50:10|42303.9|42283.9|42303.9|42283.9|42303.9|42283.9|42303.9|42283.9|0
1652057420000|2022-05-09 00:50:20|42301.9|42281.9|42296.9|42276.9|42301.9|42281.9|42296.9|42276.9|2
1652057430000|2022-05-09 00:50:30|42296.4|42276.4|42288.9|42268.9|42296.4|42276.4|42288.9|42268.9|4
1652057440000|2022-05-09 00:50:40|||||||||1
1652057450000|2022-05-09 00:50:50|42286.9|42266.9|42282.4|42262.4|42286.9|42266.9|42282.4|42262.4|9
1652057460000|2022-05-09 00:51:00|42284.4|42264.4|42284.9|42264.9|42284.9|42264.9|42281.9|42261.9|1
1652057480000|2022-05-09 00:51:20|42283.9|42263.9|42281.9|42261.9|42286.4|42266.4|42281.9|42261.9|5
1652057490000|2022-05-09 00:51:30|42281.4|42261.4|42276.4|42256.4|42281.4|42261.4|42276.4|42256.4|1
1652057500000|2022-05-09 00:51:40|42276.9|42256.9|42284.4|42264.4|42284.4|42264.4|42276.4|42256.4|6
1652057510000|2022-05-09 00:51:50|42286.4|42266.4|42294.4|42274.4|42294.4|42274.4|42286.4|42266.4|1
1652057520000|2022-05-09 00:52:00|42293.9|42273.9|42296.4|42276.4|42296.4|42276.4|42293.9|42273.9|0
1652057530000|2022-05-09 00:52:10|42298.9|42278.9|42298.9|42278.9|42298.9|42278.9|42298.9|42278.9|1
1652057540000|2022-05-09 00:52:20|42304.4|42284.4|42304.4|42284.4|42304.4|42284.4|42304.4|42284.4|0
1652057550000|2022-05-09 00:52:30|42306.4|42286.4|42306.4|42286.4|42306.4|42286.4|42306.4|42286.4|0
1652057560000|2022-05-09 00:52:40|42303.9|42283.9|42303.9|42283.9|42303.9|42283.9|42303.9|42283.9|0
1652057570000|2022-05-09 00:52:50|42305.8|42285.8|42308.9|42288.9|42308.9|42288.9|42305.8|42285.8|2
1652057580000|2022-05-09 00:53:00|42310.8|42290.8|42311.4|42291.4|42311.4|42291.4|42309.4|42289.4|1
1652057590000|2022-05-09 00:53:10|42313.9|42293.9|42313.9|42293.9|42316.4|42296.4|42313.9|42293.9|0
1652057600000|2022-05-09 00:53:20|42313.3|42293.3|42303.9|42283.9|42313.3|42293.3|42303.9|42283.9|1
1652057610000|2022-05-09 00:53:30|42306.4|42286.4|42306.4|42286.4|42306.4|42286.4|42303.9|42283.9|0
1652057620000|2022-05-09 00:53:40|42308.9|42288.9|42308.9|42288.9|42308.9|42288.9|42308.9|42288.9|1
1652057630000|2022-05-09 00:53:50|42309.4|42289.4|42308.9|42288.9|42309.4|42289.4|42308.9|42288.9|0
1652057640000|2022-05-09 00:54:00|42308.3|42288.3|42304.4|42284.4|42308.9|42288.9|42304.4|42284.4|0
1652057650000|2022-05-09 00:54:10|42306.4|42286.4|42303.9|42283.9|42306.4|42286.4|42303.9|42283.9|0
1652057660000|2022-05-09 00:54:20|42284.4|42264.4|42279.4|42259.4|42284.4|42264.4|42279.4|42259.4|8
1652057670000|2022-05-09 00:54:30|42277.4|42257.4|42278.9|42258.9|42278.9|42258.9|42276.9|42256.9|4
1652057680000|2022-05-09 00:54:40|42276.4|42256.4|42271.9|42251.9|42279.4|42259.4|42271.9|42251.9|10
1652057690000|2022-05-09 00:54:50|42282.8|42262.8|42282.8|42262.8|42282.8|42262.8|42282.8|42262.8|1
1652057700000|2022-05-09 00:55:00|42283.3|42263.3|42283.9|42263.9|42284.4|42264.4|42279.4|42259.4|3
1652057710000|2022-05-09 00:55:10|42288.3|42268.3|42288.9|42268.9|42290.8|42270.8|42288.3|42268.3|1
1652057720000|2022-05-09 00:55:20|42291.4|42271.4|42291.4|42271.4|42291.4|42271.4|42291.4|42271.4|0
1652057730000|2022-05-09 00:55:30|42286.4|42266.4|42284.4|42264.4|42288.9|42268.9|42284.4|42264.4|5
1652057740000|2022-05-09 00:55:40|42282.4|42262.4|42284.4|42264.4|42284.4|42264.4|42282.4|42262.4|0
1652057760000|2022-05-09 00:56:00|42283.9|42263.9|42281.9|42261.9|42284.4|42264.4|42281.9|42261.9|0
1652057800000|2022-05-09 00:56:40|||||||||1
1652057810000|2022-05-09 00:56:50|42283.9|42263.9|42284.4|42264.4|42284.4|42264.4|42281.9|42261.9|4
1652057820000|2022-05-09 00:57:00|42286.4|42266.4|42286.4|42266.4|42286.4|42266.4|42286.4|42266.4|1
1652057830000|2022-05-09 00:57:10|42284.4|42264.4|42284.4|42264.4|42286.4|42266.4|42284.4|42264.4|0
1652057840000|2022-05-09 00:57:20|42282.4|42262.4|42281.9|42261.9|42282.4|42262.4|42281.9|42261.9|1
1652057850000|2022-05-09 00:57:30|42283.9|42263.9|42285.4|42265.4|42285.4|42265.4|42281.9|42261.9|1
1652057860000|2022-05-09 00:57:40|42284.9|42264.9|42292.4|42272.4|42292.4|42272.4|42282.9|42262.9|4
1652057870000|2022-05-09 00:57:50|42290.4|42270.4|42294.4|42274.4|42294.4|42274.4|42290.4|42270.4|3
1652057890000|2022-05-09 00:58:10|42293.9|42273.9|42291.4|42271.4|42293.9|42273.9|42291.4|42271.4|3
1652057900000|2022-05-09 00:58:20|42291.9|42271.9|42301.9|42281.9|42301.9|42281.9|42291.4|42271.4|7
1652057910000|2022-05-09 00:58:30|42303.9|42283.9|42301.9|42281.9|42303.9|42283.9|42301.9|42281.9|1
1652057920000|2022-05-09 00:58:40|42303.9|42283.9|42303.9|42283.9|42304.4|42284.4|42301.9|42281.9|2
1652057930000|2022-05-09 00:58:50|42304.4|42284.4|42303.9|42283.9|42304.4|42284.4|42301.4|42281.4|1
1652057940000|2022-05-09 00:59:00|42298.9|42278.9|42298.9|42278.9|42298.9|42278.9|42298.9|42278.9|2
1652057950000|2022-05-09 00:59:10|42298.3|42278.3|42290.8|42270.8|42298.3|42278.3|42290.3|42270.3|0
1652057960000|2022-05-09 00:59:20|42290.3|42270.3|42293.3|42273.3|42293.3|42273.3|42290.3|42270.3|0
1652057970000|2022-05-09 00:59:30|42291.4|42271.4|42290.3|42270.3|42291.4|42271.4|42290.3|42270.3|1
1652057980000|2022-05-09 00:59:40|42286.4|42266.4|42286.4|42266.4|42286.4|42266.4|42286.4|42266.4|4
1652057990000|2022-05-09 00:59:50|42288.9|42268.9|42288.9|42268.9|42291.9|42271.9|42286.4|42266.4|2
1652058000000|2022-05-09 01:00:00|42284.4|42264.4|42250.4|42230.4|42286.4|42266.4|42233.9|42213.9|56
1652058010000|2022-05-09 01:00:10|42248.5|42228.5|42254.9|42234.9|42258.9|42238.9|42245.4|42225.4|32
1652058020000|2022-05-09 01:00:20|42254.4|42234.4|42239.9|42219.9|42256.9|42236.9|42236.9|42216.9|7
1652058030000|2022-05-09 01:00:30|42241.9|42221.9|42261.9|42241.9|42261.9|42241.9|42241.9|42221.9|22
1652058040000|2022-05-09 01:00:40|42263.9|42243.9|42262.4|42242.4|42271.9|42251.9|42256.9|42236.9|5
1652058050000|2022-05-09 01:00:50|42267.4|42247.4|42257.4|42237.4|42269.9|42249.9|42256.9|42236.9|8
1652058060000|2022-05-09 01:01:00|42259.9|42239.9|42244.9|42224.9|42261.9|42241.9|42244.9|42224.9|12
1652058070000|2022-05-09 01:01:10|42242.9|42222.9|42233.5|42213.5|42242.9|42222.9|42231.5|42211.5|9
1652058080000|2022-05-09 01:01:20|42231|42211|42242.4|42222.4|42244.9|42224.9|42231|42211|14
1652058090000|2022-05-09 01:01:30|42240.4|42220.4|42239.4|42219.4|42247.9|42227.9|42236.9|42216.9|15
1652058100000|2022-05-09 01:01:40|42241.4|42221.4|42239.9|42219.9|42242.9|42222.9|42239.4|42219.4|5
1652058110000|2022-05-09 01:01:50|42237.4|42217.4|42236.9|42216.9|42241.9|42221.9|42234.4|42214.4|11
1652058120000|2022-05-09 01:02:00|42234.9|42214.9|42237.4|42217.4|42239.4|42219.4|42226.9|42206.9|15
1652058130000|2022-05-09 01:02:10|42239.9|42219.9|42241.9|42221.9|42243.9|42223.9|42239.4|42219.4|5
1652058140000|2022-05-09 01:02:20|42243.9|42223.9|42241.9|42221.9|42244.9|42224.9|42236|42216|7
1652058150000|2022-05-09 01:02:30|42243.9|42223.9|42242.4|42222.4|42244.4|42224.4|42239.4|42219.4|6
1652058160000|2022-05-09 01:02:40|42243.9|42223.9|42246.9|42226.9|42246.9|42226.9|42243.9|42223.9|3
1652058170000|2022-05-09 01:02:50|42247.4|42227.4|42251.9|42231.9|42251.9|42231.9|42247.4|42227.4|10
1652058180000|2022-05-09 01:03:00|42253.9|42233.9|42262.4|42242.4|42262.9|42242.9|42249.9|42229.9|20
1652058190000|2022-05-09 01:03:10|42260.4|42240.4|42279.9|42259.9|42282.4|42262.4|42260.4|42240.4|15
1652058200000|2022-05-09 01:03:20|42277.9|42257.9|42257.9|42237.9|42277.9|42257.9|42257.9|42237.9|9
1652058210000|2022-05-09 01:03:30|42259.5|42239.5|42259|42239|42259.5|42239.5|42259|42239|4
1652058220000|2022-05-09 01:03:40|42258.5|42238.5|42258.5|42238.5|42262.9|42242.9|42247.9|42227.9|4
1652058230000|2022-05-09 01:03:50|42255.4|42235.4|42253.5|42233.5|42256|42236|42248.5|42228.5|8
1652058240000|2022-05-09 01:04:00|42250.4|42230.4|42243.5|42223.5|42250.4|42230.4|42241|42221|11
1652058250000|2022-05-09 01:04:10|42246|42226|42255.4|42235.4|42258.5|42238.5|42246|42226|8
1652058260000|2022-05-09 01:04:20|42259.4|42239.4|42255.4|42235.4|42259.4|42239.4|42253.5|42233.5|9
1652058270000|2022-05-09 01:04:30|42257.4|42237.4|42260.4|42240.4|42260.4|42240.4|42255.4|42235.4|0
1652058280000|2022-05-09 01:04:40|42261|42241|42263.5|42243.5|42264|42244|42261|42241|10
1652058290000|2022-05-09 01:04:50|42267.4|42247.4|42281|42261|42281|42261|42267.4|42247.4|6
1652058300000|2022-05-09 01:05:00|42278.5|42258.5|42273.5|42253.5|42278.5|42258.5|42273.5|42253.5|3
1652058310000|2022-05-09 01:05:10|42274.9|42254.9|42267.9|42247.9|42274.9|42254.9|42267.9|42247.9|5
1652058320000|2022-05-09 01:05:20|42266|42246|42266|42246|42266|42246|42266|42246|3
1652058330000|2022-05-09 01:05:30|42267.9|42247.9|42270.4|42250.4|42275.4|42255.4|42267.9|42247.9|13
1652058340000|2022-05-09 01:05:40|42268.5|42248.5|42262.9|42242.9|42268.5|42248.5|42262.9|42242.9|5
1652058350000|2022-05-09 01:05:50|42265.4|42245.4|42262.9|42242.9|42266|42246|42262.9|42242.9|1
1652058360000|2022-05-09 01:06:00|42264.9|42244.9|42248.5|42228.5|42264.9|42244.9|42248.5|42228.5|15
1652058370000|2022-05-09 01:06:10|42251|42231|42251|42231|42251|42231|42248.5|42228.5|0
1652058380000|2022-05-09 01:06:20|42249|42229|42246|42226|42249|42229|42246|42226|1
1652058390000|2022-05-09 01:06:30|42244|42224|42246|42226|42246|42226|42242.9|42222.9|1
1652058400000|2022-05-09 01:06:40|42243.5|42223.5|42242.9|42222.9|42245.4|42225.4|42241|42221|5
1652058410000|2022-05-09 01:06:50|42241|42221|42247.4|42227.4|42247.4|42227.4|42237.9|42217.9|6
1652058420000|2022-05-09 01:07:00|42249|42229|42252.9|42232.9|42253.5|42233.5|42249|42229|1
1652058430000|2022-05-09 01:07:10|42252.4|42232.4|42243.5|42223.5|42252.4|42232.4|42237.9|42217.9|12
1652058440000|2022-05-09 01:07:20|42246.5|42226.5|42254|42234|42256|42236|42246.5|42226.5|4
1652058450000|2022-05-09 01:07:30|42253.5|42233.5|42249|42229|42254|42234|42249|42229|9
1652058460000|2022-05-09 01:07:40|42251|42231|42248.5|42228.5|42251|42231|42248.5|42228.5|5
1652058470000|2022-05-09 01:07:50|42251|42231|42254|42234|42254|42234|42249|42229|10
1652058480000|2022-05-09 01:08:00|42256|42236|42259|42239|42259|42239|42256|42236|9
1652058490000|2022-05-09 01:08:10|42262.9|42242.9|42261|42241|42262.9|42242.9|42261|42241|1
1652058500000|2022-05-09 01:08:20|42262.9|42242.9|42268.5|42248.5|42270.4|42250.4|42262.9|42242.9|5
1652058510000|2022-05-09 01:08:30|42267.9|42247.9|42268|42248|42268|42248|42267.9|42247.9|0
1652058520000|2022-05-09 01:08:40|42273|42253|42270.5|42250.5|42273|42253|42269.9|42249.9|8
1652058530000|2022-05-09 01:08:50|42261|42241|42253.5|42233.5|42261|42241|42253.5|42233.5|12
1652058540000|2022-05-09 01:09:00|42251.5|42231.5|42221.5|42201.5|42251.5|42231.5|42219|42199|30
1652058550000|2022-05-09 01:09:10|42219.5|42199.5|42221|42201|42221.5|42201.5|42215.1|42195.1|7
1652058560000|2022-05-09 01:09:20|42219|42199|42219|42199|42219|42199|42219|42199|13
1652058570000|2022-05-09 01:09:30|42221|42201|42223.5|42203.5|42223.5|42203.5|42219|42199|9
1652058580000|2022-05-09 01:09:40|42218.5|42198.5|42223|42203|42223|42203|42218.5|42198.5|7
1652058590000|2022-05-09 01:09:50|42221|42201|42206.5|42186.5|42221|42201|42206.5|42186.5|21
1652058600000|2022-05-09 01:10:00|42209|42189|42203.5|42183.5|42209|42189|42198.5|42178.5|27
1652058610000|2022-05-09 01:10:10|42206|42186|42209|42189|42209|42189|42203.5|42183.5|18
1652058620000|2022-05-09 01:10:20|42211|42191|42209|42189|42211|42191|42209|42189|4
1652058630000|2022-05-09 01:10:30|42211|42191|42211|42191|42211.5|42191.5|42211|42191|2
1652058640000|2022-05-09 01:10:40|42213.5|42193.5|42213.5|42193.5|42216|42196|42213.5|42193.5|3
1652058650000|2022-05-09 01:10:50|42214|42194|42213.5|42193.5|42214|42194|42213.5|42193.5|3
1652058660000|2022-05-09 01:11:00|42211|42191|42231|42211|42233.5|42213.5|42211|42191|27
1652058670000|2022-05-09 01:11:10|42229|42209|42236|42216|42236|42216|42229|42209|7
1652058680000|2022-05-09 01:11:20|42239|42219|42241.5|42221.5|42241.5|42221.5|42239|42219|0
1652058690000|2022-05-09 01:11:30|42244|42224|42259|42239|42259|42239|42244|42224|5
1652058700000|2022-05-09 01:11:40|42257|42237|42256|42236|42257|42237|42254|42234|4
1652058710000|2022-05-09 01:11:50|42258.5|42238.5|42259|42239|42261.5|42241.5|42258.5|42238.5|1
1652058720000|2022-05-09 01:12:00|42258.5|42238.5|42266|42246|42266|42246|42258.5|42238.5|6
1652058730000|2022-05-09 01:12:10|42268|42248|42268.5|42248.5|42272|42252|42266.5|42246.5|5
1652058740000|2022-05-09 01:12:20|42266.5|42246.5|42271.5|42251.5|42271.5|42251.5|42266.5|42246.5|2
1652058750000|2022-05-09 01:12:30|42272|42252|42281|42261|42281|42261|42272|42252|4
1652058760000|2022-05-09 01:12:40|42284|42264|42286.5|42266.5|42286.5|42266.5|42284|42264|2
1652058770000|2022-05-09 01:12:50|42288.5|42268.5|42288.5|42268.5|42289.5|42269.5|42288.5|42268.5|2
1652058780000|2022-05-09 01:13:00|42286|42266|42293.5|42273.5|42296|42276|42284|42264|8
1652058790000|2022-05-09 01:13:10|42295.5|42275.5|42293.5|42273.5|42296|42276|42293.5|42273.5|1
1652058800000|2022-05-09 01:13:20|42291.5|42271.5|42293.5|42273.5|42293.5|42273.5|42291|42271|4
1652058810000|2022-05-09 01:13:30|42295.5|42275.5|42294|42274|42296|42276|42293.5|42273.5|1
1652058820000|2022-05-09 01:13:40|42293.5|42273.5|42288|42268|42293.5|42273.5|42286|42266|5
1652058830000|2022-05-09 01:13:50|42288.5|42268.5|42278.5|42258.5|42288.5|42268.5|42278|42258|1
1652058840000|2022-05-09 01:14:00|42276.5|42256.5|42273.5|42253.5|42276.5|42256.5|42271|42251|5
1652058850000|2022-05-09 01:14:10|42271|42251|42259|42239|42271|42251|42256.5|42236.5|4
1652058860000|2022-05-09 01:14:20|42258|42238|42255.5|42235.5|42258|42238|42255.5|42235.5|0
1652058870000|2022-05-09 01:14:30|42256|42236|42256|42236|42256|42236|42256|42236|4
1652058880000|2022-05-09 01:14:40|42254|42234|42254|42234|42256|42236|42254|42234|0
1652058890000|2022-05-09 01:14:50|42258|42238|42258|42238|42259|42239|42255.5|42235.5|3
1652058900000|2022-05-09 01:15:00|42257|42237|42256|42236|42261|42241|42253|42233|11
1652058910000|2022-05-09 01:15:10|42256.5|42236.5|42279|42259|42279|42259|42256.5|42236.5|1
1652058920000|2022-05-09 01:15:20|42278.5|42258.5|42271|42251|42279|42259|42271|42251|4
1652058930000|2022-05-09 01:15:30|42269|42249|42268|42248|42270.5|42250.5|42266|42246|0
1652058940000|2022-05-09 01:15:40|42269|42249|42266|42246|42269|42249|42266|42246|1
1652058950000|2022-05-09 01:15:50|42262|42242|42266|42246|42268|42248|42257|42237|8
1652058960000|2022-05-09 01:16:00|42268|42248|42263.5|42243.5|42268|42248|42254.5|42234.5|9
1652058970000|2022-05-09 01:16:10|42259|42239|42252.6|42232.6|42259|42239|42252.6|42232.6|3
1652058980000|2022-05-09 01:16:20|42250.1|42230.1|42248.1|42228.1|42252.6|42232.6|42248.1|42228.1|0
1652058990000|2022-05-09 01:16:30|42252.6|42232.6|42252.6|42232.6|42252.6|42232.6|42252.6|42232.6|0
1652059000000|2022-05-09 01:16:40|42250.1|42230.1|42248.1|42228.1|42250.1|42230.1|42248.1|42228.1|0
1652059010000|2022-05-09 01:16:50|42250.6|42230.6|42252.6|42232.6|42252.6|42232.6|42248.1|42228.1|0
1652059020000|2022-05-09 01:17:00|42251.5|42231.5|42262|42242|42262|42242|42251|42231|1
1652059030000|2022-05-09 01:17:10|42261.5|42241.5|42264|42244|42264|42244|42261.5|42241.5|0
1652059050000|2022-05-09 01:17:30|42266|42246|42266|42246|42268|42248|42266|42246|2
1652059060000|2022-05-09 01:17:40|42268|42248|42279.5|42259.5|42284|42264|42268|42248|4
1652059070000|2022-05-09 01:17:50|42281.5|42261.5|42278.5|42258.5|42283.5|42263.5|42278|42258|4
1652059080000|2022-05-09 01:18:00|42278|42258|42263.5|42243.5|42278.5|42258.5|42263|42243|7
1652059090000|2022-05-09 01:18:10|42264|42244|42266|42246|42268.5|42248.5|42264|42244|5
1652059110000|2022-05-09 01:18:30|42263.5|42243.5|42265.5|42245.5|42265.5|42245.5|42261|42241|0
1652059120000|2022-05-09 01:18:40|42266|42246|42261|42241|42266|42246|42261|42241|2
1652059130000|2022-05-09 01:18:50|42259|42239|42248.5|42228.5|42259|42239|42246|42226|3
1652059140000|2022-05-09 01:19:00|42246.5|42226.5|42243.5|42223.5|42246.5|42226.5|42243.5|42223.5|4
1652059150000|2022-05-09 01:19:10|42245.5|42225.5|42250.5|42230.5|42250.5|42230.5|42245.5|42225.5|2
1652059160000|2022-05-09 01:19:20|42248.5|42228.5|42246|42226|42250.5|42230.5|42246|42226|0
1652059170000|2022-05-09 01:19:30|42246.5|42226.5|42246.5|42226.5|42248.5|42228.5|42246.5|42226.5|0
1652059180000|2022-05-09 01:19:40|42246|42226|42259|42239|42259|42239|42246|42226|6
1652059190000|2022-05-09 01:19:50|42261|42241|42259|42239|42261|42241|42259|42239|2
1652059210000|2022-05-09 01:20:10|42255.5|42235.5|42254.9|42234.9|42255.5|42235.5|42254.9|42234.9|2
1652059220000|2022-05-09 01:20:20|42253.5|42233.5|42248.5|42228.5|42253.5|42233.5|42248.5|42228.5|1
1652059230000|2022-05-09 01:20:30|42246.5|42226.5|42251.5|42231.5|42251.5|42231.5|42241.5|42221.5|8
1652059250000|2022-05-09 01:20:50|42254.5|42234.5|42256.5|42236.5|42256.5|42236.5|42254|42234|0
1652059260000|2022-05-09 01:21:00|42259|42239|42275.5|42255.5|42276.5|42256.5|42254|42234|13
1652059270000|2022-05-09 01:21:10|42276|42256|42271.5|42251.5|42276.5|42256.5|42271.5|42251.5|0
1652059280000|2022-05-09 01:21:20|42269|42249|42269|42249|42271|42251|42268.5|42248.5|0
1652059290000|2022-05-09 01:21:30|42277.6|42257.6|42278.5|42258.5|42279.5|42259.5|42277.6|42257.6|4
1652059300000|2022-05-09 01:21:40|42278|42258|42278|42258|42278|42258|42278|42258|0
1652059310000|2022-05-09 01:21:50|42277.4|42257.4|42276|42256|42278|42258|42273.5|42253.5|10
1652059320000|2022-05-09 01:22:00|42278.5|42258.5|42308.5|42288.5|42308.5|42288.5|42278.5|42258.5|16
1652059330000|2022-05-09 01:22:10|42313|42293|42313.5|42293.5|42314|42294|42308.5|42288.5|3
1652059340000|2022-05-09 01:22:20|42314|42294|42298.5|42278.5|42314|42294|42298|42278|3
1652059350000|2022-05-09 01:22:30|42299|42279|42299|42279|42301|42281|42293.5|42273.5|7
1652059360000|2022-05-09 01:22:40|42298.5|42278.5|42295.5|42275.5|42301.5|42281.5|42289|42269|7
1652059370000|2022-05-09 01:22:50|42296.5|42276.5|42297|42277|42299|42279|42294.5|42274.5|4
1652059380000|2022-05-09 01:23:00|42296|42276|42311.5|42291.5|42311.5|42291.5|42296|42276|7
1652059390000|2022-05-09 01:23:10|42309|42289|42316|42296|42316|42296|42309|42289|2
1652059400000|2022-05-09 01:23:20|42316.5|42296.5|42321|42301|42328.5|42308.5|42314|42294|11
1652059410000|2022-05-09 01:23:30|42318.5|42298.5|42324|42304|42325.5|42305.5|42318.5|42298.5|13
1652059420000|2022-05-09 01:23:40|42326.5|42306.5|42321|42301|42329|42309|42321|42301|8
1652059430000|2022-05-09 01:23:50|42318.5|42298.5|42314|42294|42318.5|42298.5|42311.5|42291.5|4
1652059440000|2022-05-09 01:24:00|42311.5|42291.5|42309|42289|42316.5|42296.5|42309|42289|6
1652059450000|2022-05-09 01:24:10|42307|42287|42308.5|42288.5|42308.5|42288.5|42302|42282|7
1652059460000|2022-05-09 01:24:20|42309|42289|42318|42298|42318.5|42298.5|42309|42289|3
1652059470000|2022-05-09 01:24:30|42318.5|42298.5|42318.5|42298.5|42318.5|42298.5|42318|42298|5
1652059480000|2022-05-09 01:24:40|42322.4|42302.4|42323|42303|42323|42303|42320.5|42300.5|9
1652059490000|2022-05-09 01:24:50|42325.5|42305.5|42316|42296|42325.5|42305.5|42316|42296|5
1652059500000|2022-05-09 01:25:00|42309.6|42289.6|42309|42289|42311.5|42291.5|42309|42289|10
1652059510000|2022-05-09 01:25:10|42311.5|42291.5|42308.5|42288.5|42312.1|42292.1|42304|42284|2
1652059520000|2022-05-09 01:25:20|42310.1|42290.1|42309.6|42289.6|42310.1|42290.1|42309.6|42289.6|6
1652059530000|2022-05-09 01:25:30|42310.1|42290.1|42307.6|42287.6|42310.1|42290.1|42307.6|42287.6|0
1652059540000|2022-05-09 01:25:40|42307.1|42287.1|42312.1|42292.1|42312.1|42292.1|42307.1|42287.1|0
1652059550000|2022-05-09 01:25:50|42314|42294|42317.6|42297.6|42317.6|42297.6|42314|42294|13
1652059560000|2022-05-09 01:26:00|42317.1|42297.1|42312.1|42292.1|42317.1|42297.1|42311.5|42291.5|4
1652059570000|2022-05-09 01:26:10|42309.6|42289.6|42299.6|42279.6|42309.6|42289.6|42299.6|42279.6|0
1652059580000|2022-05-09 01:26:20|42297.6|42277.6|42287.6|42267.6|42297.6|42277.6|42287.6|42267.6|2
1652059590000|2022-05-09 01:26:30|42290.1|42270.1|42290.1|42270.1|42290.1|42270.1|42290.1|42270.1|2
1652059600000|2022-05-09 01:26:40|42292.1|42272.1|42294|42274|42294|42274|42292.1|42272.1|3
1652059610000|2022-05-09 01:26:50|42290.1|42270.1|42292.1|42272.1|42292.1|42272.1|42287.6|42267.6|1
1652059620000|2022-05-09 01:27:00|42297.6|42277.6|42297.1|42277.1|42299.6|42279.6|42297.1|42277.1|5
1652059630000|2022-05-09 01:27:10|42297.6|42277.6|42287.6|42267.6|42297.6|42277.6|42287.6|42267.6|3
1652059640000|2022-05-09 01:27:20|42285.1|42265.1|42287.6|42267.6|42287.6|42267.6|42285.1|42265.1|0
1652059650000|2022-05-09 01:27:30|42289.6|42269.6|42289|42269|42289.6|42269.6|42287.6|42267.6|0
1652059660000|2022-05-09 01:27:40|42287.1|42267.1|42295.6|42275.6|42295.6|42275.6|42287.1|42267.1|2
1652059670000|2022-05-09 01:27:50|42297.6|42277.6|42297.1|42277.1|42297.6|42277.6|42297.1|42277.1|0
1652059680000|2022-05-09 01:28:00|42294.6|42274.6|42289.6|42269.6|42294.6|42274.6|42289.6|42269.6|2
1652059690000|2022-05-09 01:28:10|42287.1|42267.1|42284.6|42264.6|42289|42269|42284.6|42264.6|2
1652059710000|2022-05-09 01:28:30|42287.1|42267.1|42289.6|42269.6|42289.6|42269.6|42287.1|42267.1|2
1652059720000|2022-05-09 01:28:40|42287.1|42267.1|42287.1|42267.1|42287.1|42267.1|42284.6|42264.6|0
1652059730000|2022-05-09 01:28:50|42287.6|42267.6|42287.1|42267.1|42287.6|42267.6|42284.6|42264.6|2
1652059740000|2022-05-09 01:29:00|42284.6|42264.6|42289.6|42269.6|42289.6|42269.6|42284.6|42264.6|4
1652059750000|2022-05-09 01:29:10|42287.6|42267.6|42284.6|42264.6|42287.6|42267.6|42284.6|42264.6|1
1652059760000|2022-05-09 01:29:20|42282.1|42262.1|42287.6|42267.6|42287.6|42267.6|42282.1|42262.1|3
1652059770000|2022-05-09 01:29:30|42285.1|42265.1|42289.6|42269.6|42289.6|42269.6|42284.6|42264.6|3
1652059800000|2022-05-09 01:30:00|42285.1|42265.1|42279.6|42259.6|42285.1|42265.1|42279.6|42259.6|4
1652059810000|2022-05-09 01:30:10|42281.5|42261.5|42297.1|42277.1|42297.1|42277.1|42281.5|42261.5|1
1652059820000|2022-05-09 01:30:20|42296.5|42276.5|42297.1|42277.1|42297.1|42277.1|42296.5|42276.5|0
1652059830000|2022-05-09 01:30:30|42299.6|42279.6|42299.6|42279.6|42300.1|42280.1|42297.1|42277.1|8
1652059840000|2022-05-09 01:30:40|42297.6|42277.6|42299.6|42279.6|42299.6|42279.6|42297.6|42277.6|1
1652059850000|2022-05-09 01:30:50|42297.6|42277.6|42294.6|42274.6|42299.6|42279.6|42294.6|42274.6|1
1652059860000|2022-05-09 01:31:00|42297.1|42277.1|42287.6|42267.6|42297.1|42277.1|42283.1|42263.1|7
1652059870000|2022-05-09 01:31:10|42285.1|42265.1|42285.1|42265.1|42285.1|42265.1|42285.1|42265.1|2
1652059880000|2022-05-09 01:31:20|42284.6|42264.6|42287.6|42267.6|42287.6|42267.6|42282.6|42262.6|5
1652059890000|2022-05-09 01:31:30|42297.1|42277.1|42307.6|42287.6|42307.6|42287.6|42297.1|42277.1|5
1652059910000|2022-05-09 01:31:50|42309.6|42289.6|42309.6|42289.6|42309.6|42289.6|42309.6|42289.6|1
1652059920000|2022-05-09 01:32:00|42312.1|42292.1|42307.6|42287.6|42314.6|42294.6|42307.6|42287.6|3
1652059930000|2022-05-09 01:32:10|42305.6|42285.6|42305.1|42285.1|42307.6|42287.6|42305.1|42285.1|4
1652059940000|2022-05-09 01:32:20|42303.1|42283.1|42304.6|42284.6|42304.6|42284.6|42302.6|42282.6|3
1652059950000|2022-05-09 01:32:30|||||||||2
1652059960000|2022-05-09 01:32:40|42304|42284|42307.6|42287.6|42307.6|42287.6|42302.1|42282.1|4
1652059970000|2022-05-09 01:32:50|42305.6|42285.6|42308.1|42288.1|42308.1|42288.1|42305.6|42285.6|1
1652059980000|2022-05-09 01:33:00|42310.1|42290.1|42310.1|42290.1|42310.1|42290.1|42310.1|42290.1|1
1652059990000|2022-05-09 01:33:10|42309.6|42289.6|42310.1|42290.1|42310.1|42290.1|42309.6|42289.6|4
1652060000000|2022-05-09 01:33:20|42307.6|42287.6|42304.6|42284.6|42307.6|42287.6|42304.6|42284.6|1
1652060020000|2022-05-09 01:33:40|42302.1|42282.1|42300.1|42280.1|42302.1|42282.1|42299.6|42279.6|4
1652060040000|2022-05-09 01:34:00|42302.1|42282.1|42306|42286|42306|42286|42302.1|42282.1|1
1652060050000|2022-05-09 01:34:10|42306.5|42286.5|42309|42289|42309|42289|42306.5|42286.5|0
1652060060000|2022-05-09 01:34:20|42309.6|42289.6|42309.6|42289.6|42309.6|42289.6|42309.6|42289.6|0
1652060070000|2022-05-09 01:34:30|42311.1|42291.1|42313.1|42293.1|42313.1|42293.1|42311.1|42291.1|2
1652060080000|2022-05-09 01:34:40|42315.1|42295.1|42332.6|42312.6|42332.6|42312.6|42315.1|42295.1|3
1652060090000|2022-05-09 01:34:50|42334.6|42314.6|42334.6|42314.6|42335.1|42315.1|42332.6|42312.6|2
1652060100000|2022-05-09 01:35:00|42335.1|42315.1|42324.6|42304.6|42339.6|42319.6|42320.1|42300.1|15
1652060110000|2022-05-09 01:35:10|42319.6|42299.6|42319.6|42299.6|42319.6|42299.6|42319.6|42299.6|2
1652060120000|2022-05-09 01:35:20|42317.1|42297.1|42319.6|42299.6|42319.6|42299.6|42317.1|42297.1|0
1652060130000|2022-05-09 01:35:30|42317.6|42297.6|42310.1|42290.1|42317.6|42297.6|42310.1|42290.1|0
1652060140000|2022-05-09 01:35:40|42310.6|42290.6|42314.6|42294.6|42314.6|42294.6|42310.6|42290.6|7
1652060150000|2022-05-09 01:35:50|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|0
1652060160000|2022-05-09 01:36:00|42310.1|42290.1|42309.6|42289.6|42310.1|42290.1|42307.1|42287.1|2
1652060170000|2022-05-09 01:36:10|42311.5|42291.5|42311.5|42291.5|42311.5|42291.5|42311.5|42291.5|4
1652060180000|2022-05-09 01:36:20|||||||||1
1652060190000|2022-05-09 01:36:30|42312.1|42292.1|42317.1|42297.1|42317.1|42297.1|42312.1|42292.1|4
1652060200000|2022-05-09 01:36:40|||||||||1
1652060210000|2022-05-09 01:36:50|42316.5|42296.5|42320.1|42300.1|42320.6|42300.6|42316.5|42296.5|3
1652060220000|2022-05-09 01:37:00|42322.1|42302.1|42317.1|42297.1|42322.1|42302.1|42317.1|42297.1|3
1652060230000|2022-05-09 01:37:10|42319.6|42299.6|42330.1|42310.1|42330.1|42310.1|42317.1|42297.1|5
1652060240000|2022-05-09 01:37:20|42329.6|42309.6|42309.6|42289.6|42329.6|42309.6|42309.6|42289.6|3
1652060250000|2022-05-09 01:37:30|42307.6|42287.6|42304.6|42284.6|42307.6|42287.6|42304.6|42284.6|1
1652060260000|2022-05-09 01:37:40|42305.1|42285.1|42317.1|42297.1|42319.6|42299.6|42305.1|42285.1|3
1652060270000|2022-05-09 01:37:50|42319.6|42299.6|42300.1|42280.1|42322.1|42302.1|42300.1|42280.1|1
1652060280000|2022-05-09 01:38:00|42299.6|42279.6|42287.1|42267.1|42299.6|42279.6|42287.1|42267.1|6
1652060290000|2022-05-09 01:38:10|42282.1|42262.1|42282.1|42262.1|42282.1|42262.1|42282.1|42262.1|0
1652060300000|2022-05-09 01:38:20|42280.1|42260.1|42282.6|42262.6|42284.6|42264.6|42279|42259|2
1652060310000|2022-05-09 01:38:30|42284.6|42264.6|42286.5|42266.5|42286.5|42266.5|42284.6|42264.6|0
1652060320000|2022-05-09 01:38:40|42287.1|42267.1|42289.6|42269.6|42289.6|42269.6|42284.6|42264.6|0
1652060330000|2022-05-09 01:38:50|42291.5|42271.5|42291.5|42271.5|42291.5|42271.5|42291.5|42271.5|0
1652060340000|2022-05-09 01:39:00|42292.1|42272.1|42289.6|42269.6|42292.1|42272.1|42289.6|42269.6|0
1652060370000|2022-05-09 01:39:30|42296.5|42276.5|42296.5|42276.5|42298.5|42278.5|42296.5|42276.5|4
1652060380000|2022-05-09 01:39:40|42298.5|42278.5|42299|42279|42299|42279|42296.5|42276.5|0
1652060390000|2022-05-09 01:39:50|42299.6|42279.6|42302.1|42282.1|42302.1|42282.1|42299.6|42279.6|2
1652060400000|2022-05-09 01:40:00|42300.1|42280.1|42300.1|42280.1|42300.1|42280.1|42299|42279|5
1652060410000|2022-05-09 01:40:10|42300.6|42280.6|42304.6|42284.6|42305.1|42285.1|42300.6|42280.6|3
1652060420000|2022-05-09 01:40:20|42302.6|42282.6|42299.6|42279.6|42302.6|42282.6|42297.1|42277.1|0
1652060430000|2022-05-09 01:40:30|42298.5|42278.5|42300.1|42280.1|42300.1|42280.1|42298.5|42278.5|3
1652060440000|2022-05-09 01:40:40|42302.6|42282.6|42302.1|42282.1|42302.6|42282.6|42302.1|42282.1|3
1652060450000|2022-05-09 01:40:50|42302.6|42282.6|42302.6|42282.6|42302.6|42282.6|42302.6|42282.6|0
1652060460000|2022-05-09 01:41:00|42302.1|42282.1|42299.6|42279.6|42302.1|42282.1|42299.6|42279.6|1
1652060470000|2022-05-09 01:41:10|42297.1|42277.1|42299.6|42279.6|42299.6|42279.6|42297.1|42277.1|1
1652060480000|2022-05-09 01:41:20|42300.1|42280.1|42297.6|42277.6|42300.1|42280.1|42295.1|42275.1|0
1652060490000|2022-05-09 01:41:30|42299.6|42279.6|42294.6|42274.6|42299.6|42279.6|42294.6|42274.6|1
1652060510000|2022-05-09 01:41:50|42290.1|42270.1|42272.6|42252.6|42290.1|42270.1|42272.6|42252.6|8
1652060520000|2022-05-09 01:42:00|42273.1|42253.1|42274.6|42254.6|42275.1|42255.1|42272.6|42252.6|5
1652060530000|2022-05-09 01:42:10|42277.1|42257.1|42277.1|42257.1|42279.6|42259.6|42277.1|42257.1|3
1652060540000|2022-05-09 01:42:20|42276.5|42256.5|42274.6|42254.6|42277.6|42257.6|42274.6|42254.6|1
1652060550000|2022-05-09 01:42:30|42272.1|42252.1|42274|42254|42274|42254|42271.5|42251.5|2
1652060560000|2022-05-09 01:42:40|42274.6|42254.6|42274.6|42254.6|42274.6|42254.6|42274.6|42254.6|1
1652060570000|2022-05-09 01:42:50|42272.6|42252.6|42272.1|42252.1|42272.6|42252.6|42272.1|42252.1|3
1652060580000|2022-05-09 01:43:00|42269.6|42249.6|42269.6|42249.6|42269.6|42249.6|42269.6|42249.6|0
1652060590000|2022-05-09 01:43:10|42270.1|42250.1|42279.6|42259.6|42279.6|42259.6|42270.1|42250.1|2
1652060600000|2022-05-09 01:43:20|42277.1|42257.1|42277.1|42257.1|42277.1|42257.1|42277.1|42257.1|0
1652060620000|2022-05-09 01:43:40|42281.5|42261.5|42284.6|42264.6|42284.6|42264.6|42280.1|42260.1|5
1652060630000|2022-05-09 01:43:50|42285.1|42265.1|42282.1|42262.1|42285.1|42265.1|42282.1|42262.1|0
1652060640000|2022-05-09 01:44:00|42284|42264|42284.6|42264.6|42284.6|42264.6|42284|42264|0
1652060660000|2022-05-09 01:44:20|||||||||3
1652060670000|2022-05-09 01:44:30|42285.1|42265.1|42305.1|42285.1|42305.1|42285.1|42285.1|42265.1|3
1652060680000|2022-05-09 01:44:40|42307.6|42287.6|42309.6|42289.6|42309.6|42289.6|42307.6|42287.6|2
1652060690000|2022-05-09 01:44:50|42310.1|42290.1|42319.6|42299.6|42319.6|42299.6|42310.1|42290.1|2
1652060700000|2022-05-09 01:45:00|42321.5|42301.5|42329.6|42309.6|42329.6|42309.6|42321.5|42301.5|18
1652060710000|2022-05-09 01:45:10|||||||||6
1652060720000|2022-05-09 01:45:20|42331.5|42311.5|42333.1|42313.1|42333.1|42313.1|42331.5|42311.5|2
1652060730000|2022-05-09 01:45:30|42335.1|42315.1|42340.1|42320.1|42341.5|42321.5|42335.1|42315.1|0
1652060740000|2022-05-09 01:45:40|42342.1|42322.1|42355.1|42335.1|42357.1|42337.1|42342.1|42322.1|9
1652060750000|2022-05-09 01:45:50|42354.6|42334.6|42356.5|42336.5|42359|42339|42354.6|42334.6|3
1652060760000|2022-05-09 01:46:00|42358.5|42338.5|42359.6|42339.6|42361.5|42341.5|42358.5|42338.5|2
1652060770000|2022-05-09 01:46:10|42357.1|42337.1|42357.1|42337.1|42359.6|42339.6|42357.1|42337.1|1
1652060780000|2022-05-09 01:46:20|42355.1|42335.1|42357.6|42337.6|42357.6|42337.6|42354.6|42334.6|0
1652060790000|2022-05-09 01:46:30|42360.1|42340.1|42360.1|42340.1|42360.1|42340.1|42360.1|42340.1|4
1652060800000|2022-05-09 01:46:40|42362.6|42342.6|42360.1|42340.1|42364.6|42344.6|42360.1|42340.1|1
1652060810000|2022-05-09 01:46:50|42362.1|42342.1|42357.6|42337.6|42364.6|42344.6|42351.5|42331.5|9
1652060820000|2022-05-09 01:47:00|42362.6|42342.6|42364.6|42344.6|42364.6|42344.6|42360.6|42340.6|10
1652060830000|2022-05-09 01:47:10|42362.6|42342.6|42357.6|42337.6|42362.6|42342.6|42357.6|42337.6|2
1652060840000|2022-05-09 01:47:20|42359.6|42339.6|42359.6|42339.6|42359.6|42339.6|42359.6|42339.6|6
1652060850000|2022-05-09 01:47:30|42357.1|42337.1|42354.6|42334.6|42357.1|42337.1|42354.6|42334.6|7
1652060860000|2022-05-09 01:47:40|42357.1|42337.1|42357.1|42337.1|42357.1|42337.1|42357.1|42337.1|0
1652060870000|2022-05-09 01:47:50|42355.1|42335.1|42354.6|42334.6|42355.1|42335.1|42354.6|42334.6|0
1652060880000|2022-05-09 01:48:00|42358.5|42338.5|42359.6|42339.6|42359.6|42339.6|42357.1|42337.1|3
1652060890000|2022-05-09 01:48:10|42364.6|42344.6|42367.1|42347.1|42367.1|42347.1|42364.6|42344.6|5
1652060900000|2022-05-09 01:48:20|42369|42349|42352.1|42332.1|42369.6|42349.6|42344|42324|7
1652060910000|2022-05-09 01:48:30|42352.6|42332.6|42364.6|42344.6|42364.6|42344.6|42352.6|42332.6|2
1652060920000|2022-05-09 01:48:40|42366.5|42346.5|42366.5|42346.5|42366.5|42346.5|42366.5|42346.5|0
1652060930000|2022-05-09 01:48:50|42367.1|42347.1|42369.6|42349.6|42369.6|42349.6|42364.6|42344.6|4
1652060940000|2022-05-09 01:49:00|42367.6|42347.6|42364.6|42344.6|42369.6|42349.6|42364.6|42344.6|1
1652060950000|2022-05-09 01:49:10|42362.1|42342.1|42357.6|42337.6|42364.6|42344.6|42357.6|42337.6|1
1652060960000|2022-05-09 01:49:20|42359.6|42339.6|42359.6|42339.6|42359.6|42339.6|42359.6|42339.6|0
1652060970000|2022-05-09 01:49:30|42361.5|42341.5|42364|42344|42364|42344|42361.5|42341.5|1
1652060980000|2022-05-09 01:49:40|42366|42346|42369.6|42349.6|42369.6|42349.6|42366|42346|1
1652060990000|2022-05-09 01:49:50|42370.1|42350.1|42359.6|42339.6|42372.1|42352.1|42357.1|42337.1|12
1652061000000|2022-05-09 01:50:00|42354.6|42334.6|42354.6|42334.6|42357.1|42337.1|42351.5|42331.5|8
1652061010000|2022-05-09 01:50:10|42355.1|42335.1|42362.1|42342.1|42362.1|42342.1|42354.6|42334.6|7
1652061020000|2022-05-09 01:50:20|42364.6|42344.6|42364.6|42344.6|42367.1|42347.1|42364.6|42344.6|1
1652061030000|2022-05-09 01:50:30|42361.5|42341.5|42357.6|42337.6|42362.1|42342.1|42352.1|42332.1|5
1652061040000|2022-05-09 01:50:40|42355.6|42335.6|42354.6|42334.6|42359.6|42339.6|42354.6|42334.6|0
1652061050000|2022-05-09 01:50:50|42355.1|42335.1|42354.6|42334.6|42355.1|42335.1|42354.6|42334.6|0
1652061060000|2022-05-09 01:51:00|42352.1|42332.1|42355.1|42335.1|42357.6|42337.6|42352.1|42332.1|3
1652061070000|2022-05-09 01:51:10|42357.1|42337.1|42362.1|42342.1|42362.1|42342.1|42357.1|42337.1|1
1652061080000|2022-05-09 01:51:20|42364.6|42344.6|42362.6|42342.6|42364.6|42344.6|42362.6|42342.6|1
1652061090000|2022-05-09 01:51:30|42348.1|42328.1|42349.6|42329.6|42349.6|42329.6|42344.6|42324.6|2
1652061100000|2022-05-09 01:51:40|42344.6|42324.6|42339.6|42319.6|42344.6|42324.6|42339.6|42319.6|0
1652061110000|2022-05-09 01:51:50|42337.6|42317.6|42337.6|42317.6|42339.6|42319.6|42334.6|42314.6|3
1652061120000|2022-05-09 01:52:00|42337.1|42317.1|42335.1|42315.1|42337.6|42317.6|42334.6|42314.6|0
1652061130000|2022-05-09 01:52:10|42334.6|42314.6|42332.1|42312.1|42334.6|42314.6|42329.6|42309.6|5
1652061150000|2022-05-09 01:52:30|42334|42314|42334.6|42314.6|42337.1|42317.1|42332.6|42312.6|3
1652061160000|2022-05-09 01:52:40|42335.1|42315.1|42337.6|42317.6|42337.6|42317.6|42334.6|42314.6|0
1652061170000|2022-05-09 01:52:50|42337.1|42317.1|42337.6|42317.6|42337.6|42317.6|42337.1|42317.1|0
1652061180000|2022-05-09 01:53:00|42334.6|42314.6|42334.1|42314.1|42334.6|42314.6|42334.1|42314.1|2
1652061190000|2022-05-09 01:53:10|42332.1|42312.1|42330.1|42310.1|42332.1|42312.1|42327.1|42307.1|5
1652061200000|2022-05-09 01:53:20|42332.6|42312.6|42332.6|42312.6|42332.6|42312.6|42332.6|42312.6|4
1652061210000|2022-05-09 01:53:30|||||||||1
1652061220000|2022-05-09 01:53:40|42334.6|42314.6|42337.6|42317.6|42337.6|42317.6|42334.6|42314.6|0
1652061230000|2022-05-09 01:53:50|42337.1|42317.1|42337.1|42317.1|42337.6|42317.6|42332.6|42312.6|1
1652061240000|2022-05-09 01:54:00|42339.1|42319.1|42336.6|42316.6|42339.1|42319.1|42336.6|42316.6|0
1652061250000|2022-05-09 01:54:10|42337.6|42317.6|42344.6|42324.6|42344.6|42324.6|42337.6|42317.6|2
1652061260000|2022-05-09 01:54:20|42347.1|42327.1|42347.1|42327.1|42347.1|42327.1|42347.1|42327.1|0
1652061270000|2022-05-09 01:54:30|42346.6|42326.6|42349.6|42329.6|42349.6|42329.6|42344.6|42324.6|1
1652061280000|2022-05-09 01:54:40|42352.1|42332.1|42359.6|42339.6|42359.6|42339.6|42352.1|42332.1|2
1652061290000|2022-05-09 01:54:50|42358.1|42338.1|42359.6|42339.6|42359.6|42339.6|42357.6|42337.6|1
1652061300000|2022-05-09 01:55:00|42357.1|42337.1|42367.1|42347.1|42367.1|42347.1|42357.1|42337.1|1
1652061310000|2022-05-09 01:55:10|42369.1|42349.1|42344.6|42324.6|42369.1|42349.1|42344.6|42324.6|3
1652061320000|2022-05-09 01:55:20|42342.6|42322.6|42342.6|42322.6|42344.6|42324.6|42342.1|42322.1|0
1652061330000|2022-05-09 01:55:30|42342.1|42322.1|42342.1|42322.1|42342.1|42322.1|42342.1|42322.1|0
1652061340000|2022-05-09 01:55:40|42340.1|42320.1|42337.1|42317.1|42340.1|42320.1|42335.1|42315.1|2
1652061350000|2022-05-09 01:55:50|42335.1|42315.1|42337.6|42317.6|42337.6|42317.6|42335.1|42315.1|2
1652061360000|2022-05-09 01:56:00|42336.6|42316.6|42339.6|42319.6|42342.1|42322.1|42336.6|42316.6|0
1652061380000|2022-05-09 01:56:20|42342.1|42322.1|42339.6|42319.6|42342.1|42322.1|42339.6|42319.6|2
1652061390000|2022-05-09 01:56:30|42337.6|42317.6|42339.6|42319.6|42340.1|42320.1|42337.6|42317.6|1
1652061400000|2022-05-09 01:56:40|42337.6|42317.6|42342.1|42322.1|42342.1|42322.1|42337.1|42317.1|1
1652061410000|2022-05-09 01:56:50|42339.6|42319.6|42339.6|42319.6|42339.6|42319.6|42339.6|42319.6|0
1652061420000|2022-05-09 01:57:00|42337.6|42317.6|42334.6|42314.6|42337.6|42317.6|42334.6|42314.6|2
1652061430000|2022-05-09 01:57:10|42332.1|42312.1|42322.1|42302.1|42332.1|42312.1|42322.1|42302.1|2
1652061440000|2022-05-09 01:57:20|42319.6|42299.6|42312.1|42292.1|42319.6|42299.6|42312.1|42292.1|3
1652061450000|2022-05-09 01:57:30|42309.6|42289.6|42309.6|42289.6|42309.6|42289.6|42307.6|42287.6|5
1652061460000|2022-05-09 01:57:40|42311.6|42291.6|42312.1|42292.1|42312.1|42292.1|42309.6|42289.6|0
1652061470000|2022-05-09 01:57:50|42308.1|42288.1|42304.6|42284.6|42308.1|42288.1|42304.6|42284.6|4
1652061480000|2022-05-09 01:58:00|42302.1|42282.1|42297.1|42277.1|42302.1|42282.1|42297.1|42277.1|0
1652061490000|2022-05-09 01:58:10|42295.1|42275.1|42292.6|42272.6|42295.1|42275.1|42292.6|42272.6|1
1652061500000|2022-05-09 01:58:20|42292.1|42272.1|42294.6|42274.6|42294.6|42274.6|42292.1|42272.1|4
1652061510000|2022-05-09 01:58:30|42295.1|42275.1|42295.1|42275.1|42295.1|42275.1|42295.1|42275.1|2
1652061520000|2022-05-09 01:58:40|42295.6|42275.6|42295.1|42275.1|42295.6|42275.6|42295.1|42275.1|0
1652061530000|2022-05-09 01:58:50|42295.6|42275.6|42295.1|42275.1|42295.6|42275.6|42295.1|42275.1|0
1652061540000|2022-05-09 01:59:00|||||||||3
1652061550000|2022-05-09 01:59:10|||||||||2
1652061560000|2022-05-09 01:59:20|42297.6|42277.6|42295.1|42275.1|42297.6|42277.6|42295.1|42275.1|2
1652061590000|2022-05-09 01:59:50|42294.6|42274.6|42287.1|42267.1|42294.6|42274.6|42287.1|42267.1|5
1652061600000|2022-05-09 02:00:00|42285.1|42265.1|42272.1|42252.1|42285.1|42265.1|42272.1|42252.1|17
1652061610000|2022-05-09 02:00:10|42271.6|42251.6|42272.1|42252.1|42272.1|42252.1|42269.6|42249.6|3
1652061620000|2022-05-09 02:00:20|42272.6|42252.6|42279.6|42259.6|42279.6|42259.6|42272.6|42252.6|1
1652061630000|2022-05-09 02:00:30|42281.6|42261.6|42282.1|42262.1|42282.1|42262.1|42281.6|42261.6|1
1652061640000|2022-05-09 02:00:40|42285.1|42265.1|42285.1|42265.1|42285.1|42265.1|42285.1|42265.1|1
1652061650000|2022-05-09 02:00:50|42287.1|42267.1|42287.1|42267.1|42287.1|42267.1|42287.1|42267.1|3
1652061660000|2022-05-09 02:01:00|42284.6|42264.6|42287.1|42267.1|42287.1|42267.1|42282.6|42262.6|1
1652061670000|2022-05-09 02:01:10|42291.6|42271.6|42291.6|42271.6|42291.6|42271.6|42291.6|42271.6|1
1652061680000|2022-05-09 02:01:20|42292.1|42272.1|42309.6|42289.6|42309.6|42289.6|42292.1|42272.1|6
1652061690000|2022-05-09 02:01:30|42312.1|42292.1|42317.1|42297.1|42317.1|42297.1|42312.1|42292.1|5
1652061700000|2022-05-09 02:01:40|42315.1|42295.1|42312.1|42292.1|42315.1|42295.1|42310.1|42290.1|0
1652061710000|2022-05-09 02:01:50|42307.1|42287.1|42304.6|42284.6|42309.6|42289.6|42304.6|42284.6|4
1652061720000|2022-05-09 02:02:00|42302.6|42282.6|42297.1|42277.1|42302.6|42282.6|42297.1|42277.1|0
1652061730000|2022-05-09 02:02:10|42294.6|42274.6|42295.1|42275.1|42296.6|42276.6|42294.6|42274.6|5
1652061740000|2022-05-09 02:02:20|42297.1|42277.1|42292.1|42272.1|42297.1|42277.1|42292.1|42272.1|3
1652061750000|2022-05-09 02:02:30|42291.6|42271.6|42291.6|42271.6|42294.1|42274.1|42291.6|42271.6|4
1652061760000|2022-05-09 02:02:40|42293.5|42273.5|42289.6|42269.6|42294.6|42274.6|42289.6|42269.6|1
1652061770000|2022-05-09 02:02:50|42287.1|42267.1|42282.6|42262.6|42287.1|42267.1|42282.6|42262.6|0
1652061780000|2022-05-09 02:03:00|42282.1|42262.1|42289.6|42269.6|42289.6|42269.6|42282.1|42262.1|2
1652061790000|2022-05-09 02:03:10|42287.1|42267.1|42284.6|42264.6|42287.1|42267.1|42284.6|42264.6|0
1652061800000|2022-05-09 02:03:20|42287.1|42267.1|42287.1|42267.1|42287.1|42267.1|42287.1|42267.1|3
1652061810000|2022-05-09 02:03:30|42289.6|42269.6|42289.6|42269.6|42289.6|42269.6|42289.6|42269.6|4
1652061820000|2022-05-09 02:03:40|42287.1|42267.1|42277.6|42257.6|42287.1|42267.1|42277.6|42257.6|3
1652061830000|2022-05-09 02:03:50|42275.1|42255.1|42272.1|42252.1|42275.1|42255.1|42272.1|42252.1|1
1652061840000|2022-05-09 02:04:00|42266.2|42246.2|42257.1|42237.1|42266.2|42246.2|42254.6|42234.6|10
1652061850000|2022-05-09 02:04:10|42256.6|42236.6|42274.6|42254.6|42274.6|42254.6|42256.6|42236.6|10
1652061860000|2022-05-09 02:04:20|42277.1|42257.1|42277.6|42257.6|42279.6|42259.6|42275.1|42255.1|2
1652061870000|2022-05-09 02:04:30|42279.6|42259.6|42277.1|42257.1|42279.6|42259.6|42275.1|42255.1|1
1652061880000|2022-05-09 02:04:40|42279.6|42259.6|42277.1|42257.1|42279.6|42259.6|42272.1|42252.1|16
1652061890000|2022-05-09 02:04:50|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|0
1652061900000|2022-05-09 02:05:00|42282.1|42262.1|42277.1|42257.1|42282.1|42262.1|42277.1|42257.1|3
1652061910000|2022-05-09 02:05:10|42274.6|42254.6|42277.1|42257.1|42277.1|42257.1|42272.1|42252.1|13
1652061920000|2022-05-09 02:05:20|42275.1|42255.1|42279.6|42259.6|42279.6|42259.6|42274.6|42254.6|0
1652061930000|2022-05-09 02:05:30|||||||||1
1652061940000|2022-05-09 02:05:40|42280.1|42260.1|42282.1|42262.1|42282.1|42262.1|42280.1|42260.1|5
1652061950000|2022-05-09 02:05:50|42287.6|42267.6|42287.6|42267.6|42289.6|42269.6|42287.6|42267.6|1
1652061960000|2022-05-09 02:06:00|42287.1|42267.1|42287.6|42267.6|42287.6|42267.6|42287.1|42267.1|1
1652061980000|2022-05-09 02:06:20|42290.1|42270.1|42302.1|42282.1|42302.1|42282.1|42290.1|42270.1|2
1652062010000|2022-05-09 02:06:50|42289.6|42269.6|42287.1|42267.1|42290.1|42270.1|42287.1|42267.1|3
1652062020000|2022-05-09 02:07:00|42289.6|42269.6|42287.1|42267.1|42292.1|42272.1|42287.1|42267.1|1
1652062030000|2022-05-09 02:07:10|42289.6|42269.6|42289.6|42269.6|42289.6|42269.6|42289.6|42269.6|2
1652062040000|2022-05-09 02:07:20|42292.1|42272.1|42289.6|42269.6|42292.1|42272.1|42289.6|42269.6|4
1652062050000|2022-05-09 02:07:30|42294.6|42274.6|42294.6|42274.6|42294.6|42274.6|42294.6|42274.6|1
1652062060000|2022-05-09 02:07:40|42290.1|42270.1|42287.6|42267.6|42290.1|42270.1|42287.6|42267.6|2
1652062070000|2022-05-09 02:07:50|42289.6|42269.6|42293.5|42273.5|42293.5|42273.5|42289.6|42269.6|0
1652062080000|2022-05-09 02:08:00|42294.1|42274.1|42294.6|42274.6|42294.6|42274.6|42292.1|42272.1|0
1652062090000|2022-05-09 02:08:10|42292.1|42272.1|42292.1|42272.1|42292.1|42272.1|42292.1|42272.1|0
1652062100000|2022-05-09 02:08:20|42284.6|42264.6|42279.6|42259.6|42284.6|42264.6|42279.6|42259.6|4
1652062110000|2022-05-09 02:08:30|42282.1|42262.1|42282.1|42262.1|42282.1|42262.1|42282.1|42262.1|0
1652062120000|2022-05-09 02:08:40|42284.6|42264.6|42286.6|42266.6|42286.6|42266.6|42282.1|42262.1|3
1652062130000|2022-05-09 02:08:50|42284.6|42264.6|42287.1|42267.1|42287.1|42267.1|42284.6|42264.6|1
1652062140000|2022-05-09 02:09:00|42289.6|42269.6|42289.6|42269.6|42292.1|42272.1|42289.6|42269.6|5
1652062150000|2022-05-09 02:09:10|42287.6|42267.6|42287.1|42267.1|42292.1|42272.1|42287.1|42267.1|2
1652062160000|2022-05-09 02:09:20|42284.6|42264.6|42287.1|42267.1|42287.1|42267.1|42284.6|42264.6|3
1652062170000|2022-05-09 02:09:30|42285.1|42265.1|42282.1|42262.1|42285.1|42265.1|42282.1|42262.1|1
1652062180000|2022-05-09 02:09:40|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|0
1652062190000|2022-05-09 02:09:50|||||||||1
1652062200000|2022-05-09 02:10:00|42277.6|42257.6|42274.6|42254.6|42277.6|42257.6|42272.1|42252.1|6
1652062210000|2022-05-09 02:10:10|42276.6|42256.6|42272.1|42252.1|42277.1|42257.1|42272.1|42252.1|3
1652062220000|2022-05-09 02:10:20|42274.1|42254.1|42274.6|42254.6|42274.6|42254.6|42274.1|42254.1|0
1652062230000|2022-05-09 02:10:30|42269.6|42249.6|42272.1|42252.1|42272.1|42252.1|42269.6|42249.6|5
1652062240000|2022-05-09 02:10:40|42274.6|42254.6|42274.6|42254.6|42274.6|42254.6|42272.1|42252.1|2
1652062260000|2022-05-09 02:11:00|42272.6|42252.6|42277.1|42257.1|42279.6|42259.6|42269.6|42249.6|9
1652062270000|2022-05-09 02:11:10|42274.6|42254.6|42269.6|42249.6|42274.6|42254.6|42267.1|42247.1|5
1652062290000|2022-05-09 02:11:30|42267.1|42247.1|42264.6|42244.6|42267.1|42247.1|42264.6|42244.6|1
1652062310000|2022-05-09 02:11:50|42267.1|42247.1|42267.1|42247.1|42269.6|42249.6|42267.1|42247.1|3
1652062320000|2022-05-09 02:12:00|42269.1|42249.1|42267.1|42247.1|42269.6|42249.6|42264.6|42244.6|1
1652062330000|2022-05-09 02:12:10|42269.1|42249.1|42269.6|42249.6|42269.6|42249.6|42269.1|42249.1|0
1652062340000|2022-05-09 02:12:20|||||||||4
1652062350000|2022-05-09 02:12:30|42264.6|42244.6|42252.1|42232.1|42264.6|42244.6|42252.1|42232.1|6
1652062360000|2022-05-09 02:12:40|42251.6|42231.6|42242.1|42222.1|42251.6|42231.6|42240.1|42220.1|11
1652062370000|2022-05-09 02:12:50|42242.6|42222.6|42244.6|42224.6|42244.6|42224.6|42239.6|42219.6|1
1652062380000|2022-05-09 02:13:00|42247.1|42227.1|42247.1|42227.1|42247.1|42227.1|42247.1|42227.1|1
1652062390000|2022-05-09 02:13:10|42249.6|42229.6|42259.6|42239.6|42259.6|42239.6|42249.6|42229.6|5
1652062400000|2022-05-09 02:13:20|42259.1|42239.1|42254.6|42234.6|42259.1|42239.1|42254.6|42234.6|2
1652062410000|2022-05-09 02:13:30|42249.6|42229.6|42259.6|42239.6|42259.6|42239.6|42249.6|42229.6|7
1652062420000|2022-05-09 02:13:40|42262.1|42242.1|42262.1|42242.1|42262.1|42242.1|42259.6|42239.6|2
1652062430000|2022-05-09 02:13:50|42264.6|42244.6|42264.6|42244.6|42264.6|42244.6|42264.1|42244.1|0
1652062440000|2022-05-09 02:14:00|42264.1|42244.1|42259.1|42239.1|42264.6|42244.6|42256.6|42236.6|16
1652062450000|2022-05-09 02:14:10|42259.6|42239.6|42259.6|42239.6|42259.6|42239.6|42259.6|42239.6|1
1652062460000|2022-05-09 02:14:20|42254.6|42234.6|42254.6|42234.6|42254.6|42234.6|42254.6|42234.6|1
1652062480000|2022-05-09 02:14:40|42254.1|42234.1|42246.6|42226.6|42254.1|42234.1|42246.6|42226.6|1
1652062490000|2022-05-09 02:14:50|42244.6|42224.6|42242.6|42222.6|42244.6|42224.6|42242.1|42222.1|5
1652062500000|2022-05-09 02:15:00|42242.1|42222.1|42244.6|42224.6|42244.6|42224.6|42242.1|42222.1|0
1652062510000|2022-05-09 02:15:10|42242.6|42222.6|42242.1|42222.1|42242.6|42222.6|42242.1|42222.1|0
1652062520000|2022-05-09 02:15:20|42244.1|42224.1|42244.6|42224.6|42244.6|42224.6|42244.1|42224.1|0
1652062540000|2022-05-09 02:15:40|42242.1|42222.1|42239.6|42219.6|42242.1|42222.1|42239.6|42219.6|8
1652062550000|2022-05-09 02:15:50|42228.2|42208.2|42229.6|42209.6|42231.6|42211.6|42228.2|42208.2|11
1652062560000|2022-05-09 02:16:00|||||||||4
1652062570000|2022-05-09 02:16:10|42232.1|42212.1|42231.6|42211.6|42232.1|42212.1|42231.6|42211.6|1
1652062580000|2022-05-09 02:16:20|42229.6|42209.6|42229.6|42209.6|42229.6|42209.6|42229.6|42209.6|1
1652062590000|2022-05-09 02:16:30|||||||||2
1652062600000|2022-05-09 02:16:40|42227.6|42207.6|42229.6|42209.6|42229.6|42209.6|42227.1|42207.1|1
1652062620000|2022-05-09 02:17:00|42227.1|42207.1|42229.6|42209.6|42229.6|42209.6|42224.6|42204.6|9
1652062640000|2022-05-09 02:17:20|42237.1|42217.1|42247.1|42227.1|42247.1|42227.1|42237.1|42217.1|8
1652062650000|2022-05-09 02:17:30|42249.6|42229.6|42249.6|42229.6|42249.6|42229.6|42249.6|42229.6|0
1652062680000|2022-05-09 02:18:00|42247.1|42227.1|42247.1|42227.1|42247.1|42227.1|42247.1|42227.1|5
1652062690000|2022-05-09 02:18:10|42245.1|42225.1|42230.1|42210.1|42245.1|42225.1|42230.1|42210.1|6
1652062700000|2022-05-09 02:18:20|42227.6|42207.6|42227.1|42207.1|42227.6|42207.6|42224.6|42204.6|3
1652062710000|2022-05-09 02:18:30|42224.6|42204.6|42227.1|42207.1|42227.1|42207.1|42224.6|42204.6|0
1652062720000|2022-05-09 02:18:40|42225.1|42205.1|42224.6|42204.6|42225.1|42205.1|42224.6|42204.6|0
1652062730000|2022-05-09 02:18:50|42222.1|42202.1|42219.6|42199.6|42222.1|42202.1|42219.6|42199.6|8
1652062740000|2022-05-09 02:19:00|42219.1|42199.1|42210.1|42190.1|42219.1|42199.1|42210.1|42190.1|7
1652062750000|2022-05-09 02:19:10|42209.6|42189.6|42209.1|42189.1|42214.6|42194.6|42207.1|42187.1|26
1652062760000|2022-05-09 02:19:20|42209.6|42189.6|42204.1|42184.1|42209.6|42189.6|42200.1|42180.1|11
1652062770000|2022-05-09 02:19:30|42204.6|42184.6|42194.1|42174.1|42204.6|42184.6|42194.1|42174.1|9
1652062780000|2022-05-09 02:19:40|42192.1|42172.1|42189.6|42169.6|42192.1|42172.1|42189.6|42169.6|5
1652062790000|2022-05-09 02:19:50|42192.6|42172.6|42202.1|42182.1|42202.1|42182.1|42192.6|42172.6|7
1652062800000|2022-05-09 02:20:00|42204.1|42184.1|42214.6|42194.6|42214.6|42194.6|42201.6|42181.6|10
1652062810000|2022-05-09 02:20:10|42215.1|42195.1|42231.6|42211.6|42231.6|42211.6|42215.1|42195.1|9
1652062820000|2022-05-09 02:20:20|42229.6|42209.6|42227.1|42207.1|42229.6|42209.6|42227.1|42207.1|15
1652062830000|2022-05-09 02:20:30|42229.6|42209.6|42217.1|42197.1|42229.6|42209.6|42217.1|42197.1|17
1652062840000|2022-05-09 02:20:40|42219.1|42199.1|42221.6|42201.6|42221.6|42201.6|42219.1|42199.1|7
1652062850000|2022-05-09 02:20:50|42224.6|42204.6|42222.1|42202.1|42224.6|42204.6|42222.1|42202.1|1
1652062860000|2022-05-09 02:21:00|42224.6|42204.6|42224.6|42204.6|42229.6|42209.6|42224.6|42204.6|3
1652062870000|2022-05-09 02:21:10|42227.1|42207.1|42227.1|42207.1|42227.1|42207.1|42227.1|42207.1|0
1652062880000|2022-05-09 02:21:20|||||||||1
1652062890000|2022-05-09 02:21:30|||||||||1
1652062900000|2022-05-09 02:21:40|42229.1|42209.1|42227.1|42207.1|42229.1|42209.1|42227.1|42207.1|2
1652062910000|2022-05-09 02:21:50|42223.2|42203.2|42222.1|42202.1|42224.6|42204.6|42222.1|42202.1|1
1652062920000|2022-05-09 02:22:00|42220.1|42200.1|42217.6|42197.6|42221.6|42201.6|42217.6|42197.6|4
1652062930000|2022-05-09 02:22:10|42219.1|42199.1|42222.1|42202.1|42222.1|42202.1|42219.1|42199.1|2
1652062940000|2022-05-09 02:22:20|42221.6|42201.6|42221.6|42201.6|42221.6|42201.6|42221.6|42201.6|0
1652062950000|2022-05-09 02:22:30|42217.1|42197.1|42216.6|42196.6|42217.1|42197.1|42214.6|42194.6|7
1652062960000|2022-05-09 02:22:40|42218.6|42198.6|42222.1|42202.1|42222.1|42202.1|42218.6|42198.6|0
1652062970000|2022-05-09 02:22:50|42222.6|42202.6|42222.1|42202.1|42224.6|42204.6|42222.1|42202.1|0
1652062980000|2022-05-09 02:23:00|42219.6|42199.6|42217.1|42197.1|42219.6|42199.6|42217.1|42197.1|1
1652062990000|2022-05-09 02:23:10|42219.1|42199.1|42219.6|42199.6|42219.6|42199.6|42217.1|42197.1|3
1652063000000|2022-05-09 02:23:20|42216.6|42196.6|42216.6|42196.6|42216.6|42196.6|42216.6|42196.6|2
1652063010000|2022-05-09 02:23:30|42214.6|42194.6|42212.6|42192.6|42214.6|42194.6|42212.6|42192.6|1
1652063020000|2022-05-09 02:23:40|42208.7|42188.7|42204.6|42184.6|42209.6|42189.6|42204.6|42184.6|2
1652063040000|2022-05-09 02:24:00|42207.1|42187.1|42209.6|42189.6|42209.6|42189.6|42207.1|42187.1|6
1652063050000|2022-05-09 02:24:10|42211.6|42191.6|42209.6|42189.6|42211.6|42191.6|42209.6|42189.6|3
1652063070000|2022-05-09 02:24:30|42221.6|42201.6|42227.1|42207.1|42227.1|42207.1|42221.6|42201.6|5
1652063080000|2022-05-09 02:24:40|42222.1|42202.1|42219.6|42199.6|42222.1|42202.1|42219.1|42199.1|3
1652063090000|2022-05-09 02:24:50|42221.6|42201.6|42221.6|42201.6|42221.6|42201.6|42221.6|42201.6|0
1652063100000|2022-05-09 02:25:00|42219.6|42199.6|42217.1|42197.1|42219.6|42199.6|42217.1|42197.1|1
1652063140000|2022-05-09 02:25:40|42223.2|42203.2|42229.6|42209.6|42229.6|42209.6|42223.2|42203.2|4
1652063150000|2022-05-09 02:25:50|42232.1|42212.1|42229.6|42209.6|42232.1|42212.1|42229.6|42209.6|2
1652063160000|2022-05-09 02:26:00|42229.1|42209.1|42229.1|42209.1|42229.1|42209.1|42229.1|42209.1|1
1652063170000|2022-05-09 02:26:10|42229.6|42209.6|42229.6|42209.6|42229.6|42209.6|42229.6|42209.6|0
1652063190000|2022-05-09 02:26:30|42225.1|42205.1|42222.6|42202.6|42225.1|42205.1|42222.6|42202.6|4
1652063200000|2022-05-09 02:26:40|||||||||1
1652063220000|2022-05-09 02:27:00|42220.7|42200.7|42220.7|42200.7|42220.7|42200.7|42220.7|42200.7|0
1652063230000|2022-05-09 02:27:10|42218.2|42198.2|42212.1|42192.1|42218.2|42198.2|42207.1|42187.1|9
1652063240000|2022-05-09 02:27:20|42215.1|42195.1|42217.6|42197.6|42217.6|42197.6|42214.6|42194.6|1
1652063260000|2022-05-09 02:27:40|42217.1|42197.1|42211.6|42191.6|42217.1|42197.1|42211.6|42191.6|1
1652063270000|2022-05-09 02:27:50|42212.1|42192.1|42214.6|42194.6|42214.6|42194.6|42212.1|42192.1|0
1652063290000|2022-05-09 02:28:10|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|0
1652063300000|2022-05-09 02:28:20|42209.6|42189.6|42209.6|42189.6|42209.6|42189.6|42209.6|42189.6|1
1652063310000|2022-05-09 02:28:30|42209.1|42189.1|42209.6|42189.6|42209.6|42189.6|42209.1|42189.1|1
1652063340000|2022-05-09 02:29:00|42209.1|42189.1|42209.6|42189.6|42209.6|42189.6|42209.1|42189.1|0
1652063350000|2022-05-09 02:29:10|42209.1|42189.1|42209.1|42189.1|42209.1|42189.1|42209.1|42189.1|0
1652063360000|2022-05-09 02:29:20|42207.1|42187.1|42207.1|42187.1|42207.1|42187.1|42207.1|42187.1|0
1652063370000|2022-05-09 02:29:30|42209.1|42189.1|42209.6|42189.6|42209.6|42189.6|42209.1|42189.1|0
1652063380000|2022-05-09 02:29:40|42209.1|42189.1|42209.6|42189.6|42209.6|42189.6|42209.1|42189.1|0
1652063390000|2022-05-09 02:29:50|||||||||2
1652063400000|2022-05-09 02:30:00|42209.1|42189.1|42224.6|42204.6|42224.6|42204.6|42209.1|42189.1|8
1652063410000|2022-05-09 02:30:10|42229.6|42209.6|42229.6|42209.6|42229.6|42209.6|42229.6|42209.6|2
1652063430000|2022-05-09 02:30:30|42236.6|42216.6|42234.6|42214.6|42237.1|42217.1|42234.6|42214.6|2
1652063440000|2022-05-09 02:30:40|42239.1|42219.1|42242.1|42222.1|42242.1|42222.1|42239.1|42219.1|4
1652063460000|2022-05-09 02:31:00|42239.6|42219.6|42239.6|42219.6|42239.6|42219.6|42239.6|42219.6|2
1652063470000|2022-05-09 02:31:10|42242.1|42222.1|42242.1|42222.1|42242.1|42222.1|42242.1|42222.1|0
1652063480000|2022-05-09 02:31:20|42251.6|42231.6|42259.6|42239.6|42259.6|42239.6|42251.6|42231.6|2
1652063490000|2022-05-09 02:31:30|42259.1|42239.1|42257.1|42237.1|42259.1|42239.1|42257.1|42237.1|1
1652063500000|2022-05-09 02:31:40|42252.6|42232.6|42249.6|42229.6|42252.6|42232.6|42249.6|42229.6|3
1652063510000|2022-05-09 02:31:50|42247.1|42227.1|42249.6|42229.6|42249.6|42229.6|42247.1|42227.1|1
1652063530000|2022-05-09 02:32:10|||||||||1
1652063540000|2022-05-09 02:32:20|42247.1|42227.1|42262.1|42242.1|42262.1|42242.1|42247.1|42227.1|6
1652063550000|2022-05-09 02:32:30|42259.6|42239.6|42259.6|42239.6|42259.6|42239.6|42259.6|42239.6|1
1652063570000|2022-05-09 02:32:50|42261.6|42241.6|42259.6|42239.6|42262.1|42242.1|42259.6|42239.6|1
1652063580000|2022-05-09 02:33:00|42257.1|42237.1|42259.6|42239.6|42259.6|42239.6|42254.6|42234.6|4
1652063590000|2022-05-09 02:33:10|42262.1|42242.1|42262.1|42242.1|42262.1|42242.1|42262.1|42242.1|6
1652063600000|2022-05-09 02:33:20|42260.2|42240.2|42259.6|42239.6|42260.2|42240.2|42259.6|42239.6|5
1652063610000|2022-05-09 02:33:30|42257.1|42237.1|42254.6|42234.6|42257.1|42237.1|42254.6|42234.6|1
1652063630000|2022-05-09 02:33:50|42256.6|42236.6|42257.1|42237.1|42257.1|42237.1|42256.6|42236.6|0
1652063640000|2022-05-09 02:34:00|42254.6|42234.6|42257.1|42237.1|42257.1|42237.1|42254.6|42234.6|1
1652063660000|2022-05-09 02:34:20|42259.6|42239.6|42264.6|42244.6|42264.6|42244.6|42259.6|42239.6|3
1652063680000|2022-05-09 02:34:40|42267.1|42247.1|42262.1|42242.1|42269.6|42249.6|42262.1|42242.1|6
1652063700000|2022-05-09 02:35:00|42264.1|42244.1|42264.6|42244.6|42267.1|42247.1|42264.1|42244.1|0
1652063710000|2022-05-09 02:35:10|42267.1|42247.1|42266.6|42246.6|42267.1|42247.1|42264.6|42244.6|0
1652063720000|2022-05-09 02:35:20|42267.1|42247.1|42267.1|42247.1|42269.6|42249.6|42267.1|42247.1|0
1652063730000|2022-05-09 02:35:30|42269.1|42249.1|42269.6|42249.6|42269.6|42249.6|42267.1|42247.1|0
1652063740000|2022-05-09 02:35:40|||||||||1
1652063760000|2022-05-09 02:36:00|42273.6|42253.6|42279.6|42259.6|42279.6|42259.6|42273.6|42253.6|6
1652063770000|2022-05-09 02:36:10|42277.7|42257.7|42274.6|42254.6|42277.7|42257.7|42274.6|42254.6|1
1652063780000|2022-05-09 02:36:20|42272.7|42252.7|42274.6|42254.6|42274.6|42254.6|42272.1|42252.1|2
1652063790000|2022-05-09 02:36:30|42272.1|42252.1|42269.6|42249.6|42272.1|42252.1|42269.6|42249.6|3
1652063800000|2022-05-09 02:36:40|42269.1|42249.1|42269.6|42249.6|42269.6|42249.6|42269.1|42249.1|7
1652063810000|2022-05-09 02:36:50|42270.2|42250.2|42277.1|42257.1|42277.1|42257.1|42270.2|42250.2|6
1652063820000|2022-05-09 02:37:00|42279.6|42259.6|42279.6|42259.6|42282.1|42262.1|42279.6|42259.6|5
1652063830000|2022-05-09 02:37:10|42277.7|42257.7|42272.1|42252.1|42277.7|42257.7|42269.6|42249.6|3
1652063840000|2022-05-09 02:37:20|42269.6|42249.6|42274.6|42254.6|42274.6|42254.6|42264.6|42244.6|5
1652063850000|2022-05-09 02:37:30|42276.6|42256.6|42279.6|42259.6|42279.6|42259.6|42276.6|42256.6|0
1652063860000|2022-05-09 02:37:40|42277.1|42257.1|42274.6|42254.6|42277.1|42257.1|42274.6|42254.6|2
1652063870000|2022-05-09 02:37:50|42279.6|42259.6|42286.6|42266.6|42286.6|42266.6|42279.6|42259.6|7
1652063880000|2022-05-09 02:38:00|42287.1|42267.1|42287.1|42267.1|42287.1|42267.1|42287.1|42267.1|2
1652063890000|2022-05-09 02:38:10|42282.7|42262.7|42274.6|42254.6|42282.7|42262.7|42274.6|42254.6|4
1652063900000|2022-05-09 02:38:20|42276.6|42256.6|42272.1|42252.1|42276.6|42256.6|42272.1|42252.1|0
1652063910000|2022-05-09 02:38:30|42269.6|42249.6|42272.1|42252.1|42274.6|42254.6|42269.6|42249.6|4
1652063920000|2022-05-09 02:38:40|42272.7|42252.7|42272.1|42252.1|42274.6|42254.6|42272.1|42252.1|8
1652063930000|2022-05-09 02:38:50|42274.1|42254.1|42274.6|42254.6|42274.6|42254.6|42274.1|42254.1|5
1652063940000|2022-05-09 02:39:00|42271.6|42251.6|42271.6|42251.6|42271.6|42251.6|42269.1|42249.1|0
1652063950000|2022-05-09 02:39:10|42269.1|42249.1|42269.1|42249.1|42271.6|42251.6|42269.1|42249.1|0
1652063960000|2022-05-09 02:39:20|42271.1|42251.1|42274.6|42254.6|42277.1|42257.1|42271.1|42251.1|5
1652063980000|2022-05-09 02:39:40|42277.1|42257.1|42267.1|42247.1|42277.1|42257.1|42267.1|42247.1|17
1652063990000|2022-05-09 02:39:50|42265.2|42245.2|42274.1|42254.1|42274.1|42254.1|42264.6|42244.6|3
1652064000000|2022-05-09 02:40:00|42272.1|42252.1|42267.1|42247.1|42272.1|42252.1|42264.6|42244.6|10
1652064010000|2022-05-09 02:40:10|42269.1|42249.1|42269.6|42249.6|42274.6|42254.6|42269.1|42249.1|5
1652064030000|2022-05-09 02:40:30|42267.1|42247.1|42249.6|42229.6|42267.1|42247.1|42247.1|42227.1|8
1652064040000|2022-05-09 02:40:40|42247.7|42227.7|42244.6|42224.6|42247.7|42227.7|42244.6|42224.6|0
1652064050000|2022-05-09 02:40:50|42242.7|42222.7|42246.6|42226.6|42247.1|42227.1|42239.6|42219.6|6
1652064060000|2022-05-09 02:41:00|42247.7|42227.7|42247.1|42227.1|42247.7|42227.7|42247.1|42227.1|2
1652064070000|2022-05-09 02:41:10|42249.6|42229.6|42242.7|42222.7|42249.6|42229.6|42242.7|42222.7|2
1652064080000|2022-05-09 02:41:20|42242.1|42222.1|42249.6|42229.6|42249.6|42229.6|42242.1|42222.1|0
1652064100000|2022-05-09 02:41:40|42247.7|42227.7|42247.1|42227.1|42247.7|42227.7|42247.1|42227.1|2
1652064110000|2022-05-09 02:41:50|42249.1|42229.1|42249.6|42229.6|42249.6|42229.6|42249.1|42229.1|0
1652064120000|2022-05-09 02:42:00|||||||||2
1652064130000|2022-05-09 02:42:10|42264.6|42244.6|42277.1|42257.1|42277.1|42257.1|42264.6|42244.6|9
1652064140000|2022-05-09 02:42:20|42281.6|42261.6|42279.1|42259.1|42281.6|42261.6|42279.1|42259.1|2
1652064150000|2022-05-09 02:42:30|42276.6|42256.6|42283.6|42263.6|42283.6|42263.6|42276.6|42256.6|4
1652064160000|2022-05-09 02:42:40|||||||||1
1652064170000|2022-05-09 02:42:50|42279.1|42259.1|42276.6|42256.6|42279.1|42259.1|42276.6|42256.6|0
1652064180000|2022-05-09 02:43:00|42277.1|42257.1|42262.1|42242.1|42277.1|42257.1|42262.1|42242.1|5
1652064190000|2022-05-09 02:43:10|42264.1|42244.1|42264.6|42244.6|42264.6|42244.6|42264.1|42244.1|0
1652064200000|2022-05-09 02:43:20|42263.6|42243.6|42259.6|42239.6|42263.6|42243.6|42259.6|42239.6|1
1652064210000|2022-05-09 02:43:30|42266.6|42246.6|42267.1|42247.1|42267.1|42247.1|42266.6|42246.6|6
1652064220000|2022-05-09 02:43:40|42264.6|42244.6|42264.6|42244.6|42264.6|42244.6|42264.6|42244.6|0
1652064230000|2022-05-09 02:43:50|42262.1|42242.1|42277.1|42257.1|42279.1|42259.1|42262.1|42242.1|4
1652064240000|2022-05-09 02:44:00|42274.6|42254.6|42269.6|42249.6|42274.6|42254.6|42269.6|42249.6|6
1652064250000|2022-05-09 02:44:10|42269.1|42249.1|42261.6|42241.6|42269.1|42249.1|42261.6|42241.6|6
1652064260000|2022-05-09 02:44:20|42259.6|42239.6|42257.1|42237.1|42259.6|42239.6|42255.2|42235.2|0
1652064270000|2022-05-09 02:44:30|42255.2|42235.2|42257.1|42237.1|42257.1|42237.1|42252.7|42232.7|2
1652064280000|2022-05-09 02:44:40|42259.6|42239.6|42264.6|42244.6|42264.6|42244.6|42259.6|42239.6|6
1652064290000|2022-05-09 02:44:50|42262.7|42242.7|42254.1|42234.1|42262.7|42242.7|42254.1|42234.1|1
1652064300000|2022-05-09 02:45:00|42253.6|42233.6|42264.6|42244.6|42264.6|42244.6|42251.6|42231.6|6
1652064310000|2022-05-09 02:45:10|42267.1|42247.1|42272.1|42252.1|42274.6|42254.6|42267.1|42247.1|1
1652064320000|2022-05-09 02:45:20|42274.1|42254.1|42274.6|42254.6|42279.1|42259.1|42274.1|42254.1|1
1652064330000|2022-05-09 02:45:30|42270.7|42250.7|42278.6|42258.6|42278.6|42258.6|42270.7|42250.7|10
1652064340000|2022-05-09 02:45:40|42281.1|42261.1|42281.6|42261.6|42281.6|42261.6|42281.1|42261.1|4
1652064350000|2022-05-09 02:45:50|42279.1|42259.1|42279.1|42259.1|42279.1|42259.1|42279.1|42259.1|1
1652064360000|2022-05-09 02:46:00|42276.6|42256.6|42279.1|42259.1|42279.1|42259.1|42276.6|42256.6|1
1652064370000|2022-05-09 02:46:10|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|42279.1|42259.1|2
1652064380000|2022-05-09 02:46:20|42277.1|42257.1|42277.1|42257.1|42277.1|42257.1|42276.6|42256.6|0
1652064390000|2022-05-09 02:46:30|42289.6|42269.6|42289.6|42269.6|42292.1|42272.1|42289.6|42269.6|7
1652064400000|2022-05-09 02:46:40|42291.6|42271.6|42299.6|42279.6|42301.6|42281.6|42291.6|42271.6|4
1652064420000|2022-05-09 02:47:00|42297.7|42277.7|42294.6|42274.6|42297.7|42277.7|42294.1|42274.1|2
1652064430000|2022-05-09 02:47:10|42294.1|42274.1|42287.1|42267.1|42294.1|42274.1|42287.1|42267.1|0
1652064440000|2022-05-09 02:47:20|42289.6|42269.6|42289.6|42269.6|42289.6|42269.6|42289.6|42269.6|2
1652064450000|2022-05-09 02:47:30|42292.7|42272.7|42297.1|42277.1|42297.1|42277.1|42292.1|42272.1|0
1652064480000|2022-05-09 02:48:00|42311.6|42291.6|42311.6|42291.6|42311.6|42291.6|42311.6|42291.6|4
1652064490000|2022-05-09 02:48:10|42309.6|42289.6|42302.1|42282.1|42309.6|42289.6|42302.1|42282.1|4
1652064500000|2022-05-09 02:48:20|42299.6|42279.6|42299.6|42279.6|42299.6|42279.6|42299.6|42279.6|0
1652064510000|2022-05-09 02:48:30|42302.1|42282.1|42294.6|42274.6|42302.1|42282.1|42294.6|42274.6|1
1652064520000|2022-05-09 02:48:40|42296.6|42276.6|42294.6|42274.6|42299.1|42279.1|42294.6|42274.6|4
1652064530000|2022-05-09 02:48:50|42296.6|42276.6|42294.6|42274.6|42297.1|42277.1|42294.6|42274.6|1
1652064540000|2022-05-09 02:49:00|42292.7|42272.7|42282.1|42262.1|42292.7|42272.7|42282.1|42262.1|2
1652064560000|2022-05-09 02:49:20|42277.1|42257.1|42287.1|42267.1|42287.7|42267.7|42277.1|42257.1|8
1652064570000|2022-05-09 02:49:30|42287.7|42267.7|42304.6|42284.6|42304.6|42284.6|42287.7|42267.7|5
1652064580000|2022-05-09 02:49:40|42299.6|42279.6|42296.6|42276.6|42301.6|42281.6|42296.6|42276.6|2
1652064590000|2022-05-09 02:49:50|42294.6|42274.6|42290.2|42270.2|42297.1|42277.1|42290.2|42270.2|9
1652064600000|2022-05-09 02:50:00|42287.7|42267.7|42290.2|42270.2|42290.2|42270.2|42287.7|42267.7|2
1652064610000|2022-05-09 02:50:10|42292.1|42272.1|42292.1|42272.1|42292.1|42272.1|42292.1|42272.1|2
1652064620000|2022-05-09 02:50:20|42294.1|42274.1|42299.1|42279.1|42299.1|42279.1|42294.1|42274.1|1
1652064650000|2022-05-09 02:50:50|42304.6|42284.6|42309.6|42289.6|42309.6|42289.6|42304.6|42284.6|4
1652064660000|2022-05-09 02:51:00|42305.2|42285.2|42305.2|42285.2|42305.2|42285.2|42305.2|42285.2|0
1652064670000|2022-05-09 02:51:10|42304.6|42284.6|42307.1|42287.1|42307.1|42287.1|42302.1|42282.1|0
1652064680000|2022-05-09 02:51:20|42309.6|42289.6|42309.6|42289.6|42310.2|42290.2|42309.6|42289.6|0
1652064690000|2022-05-09 02:51:30|42311.6|42291.6|42314.6|42294.6|42314.6|42294.6|42311.6|42291.6|1
1652064700000|2022-05-09 02:51:40|42317.1|42297.1|42317.1|42297.1|42317.7|42297.7|42312.1|42292.1|10
1652064710000|2022-05-09 02:51:50|42315.2|42295.2|42319.6|42299.6|42319.6|42299.6|42314.6|42294.6|1
1652064720000|2022-05-09 02:52:00|||||||||1
1652064730000|2022-05-09 02:52:10|42317.7|42297.7|42317.1|42297.1|42317.7|42297.7|42317.1|42297.1|1
1652064740000|2022-05-09 02:52:20|42313.2|42293.2|42312.1|42292.1|42313.2|42293.2|42307.7|42287.7|7
1652064750000|2022-05-09 02:52:30|42309.6|42289.6|42309.6|42289.6|42309.6|42289.6|42309.6|42289.6|0
1652064760000|2022-05-09 02:52:40|42311.6|42291.6|42314.1|42294.1|42314.1|42294.1|42311.6|42291.6|0
1652064780000|2022-05-09 02:53:00|42312.1|42292.1|42314.6|42294.6|42314.6|42294.6|42311.6|42291.6|4
1652064790000|2022-05-09 02:53:10|42312.1|42292.1|42314.6|42294.6|42314.6|42294.6|42312.1|42292.1|5
1652064800000|2022-05-09 02:53:20|42314.1|42294.1|42314.6|42294.6|42314.6|42294.6|42314.1|42294.1|1
1652064810000|2022-05-09 02:53:30|42311.6|42291.6|42309.6|42289.6|42311.6|42291.6|42307.1|42287.1|12
1652064820000|2022-05-09 02:53:40|42307.7|42287.7|42305.2|42285.2|42317.1|42297.1|42305.2|42285.2|20
1652064830000|2022-05-09 02:53:50|42302.7|42282.7|42302.1|42282.1|42305.2|42285.2|42294.6|42274.6|13
1652064840000|2022-05-09 02:54:00|42299.6|42279.6|42294.6|42274.6|42299.6|42279.6|42293.2|42273.2|0
1652064850000|2022-05-09 02:54:10|42295.2|42275.2|42302.1|42282.1|42302.1|42282.1|42289.6|42269.6|14
1652064860000|2022-05-09 02:54:20|42299.6|42279.6|42292.1|42272.1|42299.6|42279.6|42292.1|42272.1|2
1652064870000|2022-05-09 02:54:30|42290.2|42270.2|42287.1|42267.1|42290.2|42270.2|42287.1|42267.1|1
1652064880000|2022-05-09 02:54:40|42285.2|42265.2|42294.6|42274.6|42297.1|42277.1|42284.6|42264.6|4
1652064890000|2022-05-09 02:54:50|42294.1|42274.1|42292.1|42272.1|42294.6|42274.6|42292.1|42272.1|0
1652064900000|2022-05-09 02:55:00|42291.6|42271.6|42301.6|42281.6|42301.6|42281.6|42291.6|42271.6|7
1652064910000|2022-05-09 02:55:10|42299.6|42279.6|42302.1|42282.1|42302.1|42282.1|42299.6|42279.6|0
1652064920000|2022-05-09 02:55:20|42299.6|42279.6|42316.6|42296.6|42316.6|42296.6|42299.6|42279.6|2
1652064930000|2022-05-09 02:55:30|42318.6|42298.6|42329.6|42309.6|42329.6|42309.6|42318.6|42298.6|7
1652064940000|2022-05-09 02:55:40|42335.2|42315.2|42339.6|42319.6|42339.6|42319.6|42335.2|42315.2|10
1652064950000|2022-05-09 02:55:50|42337.7|42317.7|42331.6|42311.6|42339.1|42319.1|42331.6|42311.6|7
1652064960000|2022-05-09 02:56:00|42329.6|42309.6|42329.1|42309.1|42329.6|42309.6|42322.7|42302.7|7
1652064970000|2022-05-09 02:56:10|42327.1|42307.1|42326.6|42306.6|42327.1|42307.1|42323.6|42303.6|5
1652064980000|2022-05-09 02:56:20|42328.6|42308.6|42329.1|42309.1|42329.1|42309.1|42328.6|42308.6|0
1652064990000|2022-05-09 02:56:30|42332.1|42312.1|42329.6|42309.6|42332.1|42312.1|42329.1|42309.1|0
1652065000000|2022-05-09 02:56:40|42338.6|42318.6|42341.6|42321.6|42341.6|42321.6|42336.1|42316.1|3
1652065010000|2022-05-09 02:56:50|42342.1|42322.1|42347.1|42327.1|42349.6|42329.6|42342.1|42322.1|1
1652065020000|2022-05-09 02:57:00|42345.2|42325.2|42339.6|42319.6|42345.2|42325.2|42334.6|42314.6|1
1652065030000|2022-05-09 02:57:10|42336.6|42316.6|42334.6|42314.6|42336.6|42316.6|42334.6|42314.6|0
1652065040000|2022-05-09 02:57:20|42332.7|42312.7|42332.1|42312.1|42334.6|42314.6|42332.1|42312.1|2
1652065050000|2022-05-09 02:57:30|42334.6|42314.6|42335.7|42315.7|42335.7|42315.7|42334.6|42314.6|3
1652065060000|2022-05-09 02:57:40|42335.2|42315.2|42344.6|42324.6|42344.6|42324.6|42335.2|42315.2|3
1652065070000|2022-05-09 02:57:50|42342.7|42322.7|42344.1|42324.1|42344.6|42324.6|42342.7|42322.7|1
1652065080000|2022-05-09 02:58:00|42339.6|42319.6|42341.6|42321.6|42341.6|42321.6|42336.6|42316.6|4
1652065090000|2022-05-09 02:58:10|42339.1|42319.1|42344.1|42324.1|42344.1|42324.1|42336.6|42316.6|0
1652065100000|2022-05-09 02:58:20|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|0
1652065120000|2022-05-09 02:58:40|42342.7|42322.7|42339.1|42319.1|42342.7|42322.7|42339.1|42319.1|0
1652065130000|2022-05-09 02:58:50|42341.1|42321.1|42341.6|42321.6|42341.6|42321.6|42341.1|42321.1|2
1652065140000|2022-05-09 02:59:00|42343.6|42323.6|42354.6|42334.6|42354.6|42334.6|42343.6|42323.6|6
1652065160000|2022-05-09 02:59:20|42352.7|42332.7|42349.6|42329.6|42352.7|42332.7|42349.6|42329.6|1
1652065170000|2022-05-09 02:59:30|42347.1|42327.1|42337.7|42317.7|42347.1|42327.1|42337.7|42317.7|4
1652065180000|2022-05-09 02:59:40|42324.6|42304.6|42324.6|42304.6|42324.6|42304.6|42324.6|42304.6|3
1652065190000|2022-05-09 02:59:50|42326.6|42306.6|42325.2|42305.2|42337.7|42317.7|42325.2|42305.2|5
1652065200000|2022-05-09 03:00:00|42324.6|42304.6|42324.6|42304.6|42329.6|42309.6|42317.1|42297.1|7
1652065210000|2022-05-09 03:00:10|42321.6|42301.6|42317.7|42297.7|42321.6|42301.6|42317.1|42297.1|3
1652065220000|2022-05-09 03:00:20|42317.1|42297.1|42324.6|42304.6|42324.6|42304.6|42315.2|42295.2|9
1652065230000|2022-05-09 03:00:30|42326.6|42306.6|42324.6|42304.6|42327.1|42307.1|42322.1|42302.1|4
1652065240000|2022-05-09 03:00:40|42326.6|42306.6|42329.6|42309.6|42329.6|42309.6|42326.6|42306.6|1
1652065260000|2022-05-09 03:01:00|42327.7|42307.7|42324.6|42304.6|42329.1|42309.1|42324.6|42304.6|4
1652065270000|2022-05-09 03:01:10|42326.6|42306.6|42325.2|42305.2|42327.2|42307.2|42324.7|42304.7|0
1652065280000|2022-05-09 03:01:20|42324.7|42304.7|42324.7|42304.7|42324.7|42304.7|42324.7|42304.7|0
1652065290000|2022-05-09 03:01:30|||||||||1
1652065300000|2022-05-09 03:01:40|42319.7|42299.7|42317.2|42297.2|42319.7|42299.7|42317.2|42297.2|4
1652065310000|2022-05-09 03:01:50|42309.7|42289.7|42304.1|42284.1|42309.7|42289.7|42304.1|42284.1|3
1652065320000|2022-05-09 03:02:00|42303.6|42283.6|42299.7|42279.7|42303.6|42283.6|42292.7|42272.7|9
1652065330000|2022-05-09 03:02:10|42301.6|42281.6|42314.7|42294.7|42317.2|42297.2|42301.6|42281.6|7
1652065340000|2022-05-09 03:02:20|42314.1|42294.1|42307.2|42287.2|42314.1|42294.1|42307.2|42287.2|1
1652065350000|2022-05-09 03:02:30|42309.7|42289.7|42309.7|42289.7|42309.7|42289.7|42309.7|42289.7|2
1652065360000|2022-05-09 03:02:40|42310.2|42290.2|42310.2|42290.2|42310.2|42290.2|42310.2|42290.2|0
1652065370000|2022-05-09 03:02:50|42309.7|42289.7|42310.2|42290.2|42310.2|42290.2|42309.7|42289.7|0
1652065380000|2022-05-09 03:03:00|42309.7|42289.7|42309.7|42289.7|42309.7|42289.7|42309.7|42289.7|0
1652065390000|2022-05-09 03:03:10|42302.7|42282.7|42300.2|42280.2|42302.7|42282.7|42300.2|42280.2|11
1652065400000|2022-05-09 03:03:20|42302.2|42282.2|42324.7|42304.7|42324.7|42304.7|42302.2|42282.2|7
1652065410000|2022-05-09 03:03:30|42322.7|42302.7|42319.7|42299.7|42322.7|42302.7|42319.7|42299.7|2
1652065420000|2022-05-09 03:03:40|42319.1|42299.1|42312.2|42292.2|42319.1|42299.1|42312.2|42292.2|4
1652065430000|2022-05-09 03:03:50|42310.2|42290.2|42309.7|42289.7|42310.2|42290.2|42307.2|42287.2|0
1652065440000|2022-05-09 03:04:00|42307.2|42287.2|42304.7|42284.7|42307.2|42287.2|42294.7|42274.7|11
1652065450000|2022-05-09 03:04:10|42302.7|42282.7|42304.7|42284.7|42304.7|42284.7|42302.2|42282.2|1
1652065460000|2022-05-09 03:04:20|42307.2|42287.2|42307.7|42287.7|42307.7|42287.7|42304.7|42284.7|0
1652065470000|2022-05-09 03:04:30|42309.7|42289.7|42317.2|42297.2|42317.2|42297.2|42309.7|42289.7|1
1652065480000|2022-05-09 03:04:40|42315.2|42295.2|42312.2|42292.2|42315.2|42295.2|42311.6|42291.6|1
1652065490000|2022-05-09 03:04:50|42314.1|42294.1|42314.1|42294.1|42314.1|42294.1|42314.1|42294.1|0
1652065500000|2022-05-09 03:05:00|42312.2|42292.2|42312.2|42292.2|42314.1|42294.1|42312.2|42292.2|0
1652065510000|2022-05-09 03:05:10|42312.7|42292.7|42312.7|42292.7|42314.7|42294.7|42312.7|42292.7|0
1652065520000|2022-05-09 03:05:20|42314.7|42294.7|42314.7|42294.7|42314.7|42294.7|42312.7|42292.7|0
1652065530000|2022-05-09 03:05:30|42312.7|42292.7|42312.7|42292.7|42314.7|42294.7|42312.7|42292.7|0
1652065540000|2022-05-09 03:05:40|42314.7|42294.7|42324.7|42304.7|42324.7|42304.7|42314.7|42294.7|7
1652065550000|2022-05-09 03:05:50|42326.6|42306.6|42329.7|42309.7|42332.7|42312.7|42326.6|42306.6|2
1652065560000|2022-05-09 03:06:00|42331.6|42311.6|42334.7|42314.7|42336.6|42316.6|42331.6|42311.6|4
1652065570000|2022-05-09 03:06:10|42336.6|42316.6|42347.7|42327.7|42348.2|42328.2|42336.6|42316.6|4
1652065580000|2022-05-09 03:06:20|42345.7|42325.7|42352.7|42332.7|42352.7|42332.7|42344.7|42324.7|5
1652065590000|2022-05-09 03:06:30|42349.7|42329.7|42345.2|42325.2|42349.7|42329.7|42345.2|42325.2|3
1652065600000|2022-05-09 03:06:40|42347.2|42327.2|42347.2|42327.2|42347.2|42327.2|42344.7|42324.7|0
1652065610000|2022-05-09 03:06:50|42342.2|42322.2|42346.6|42326.6|42347.2|42327.2|42342.2|42322.2|2
1652065620000|2022-05-09 03:07:00|42347.2|42327.2|42349.7|42329.7|42350.2|42330.2|42347.2|42327.2|3
1652065630000|2022-05-09 03:07:10|42347.7|42327.7|42344.7|42324.7|42349.7|42329.7|42344.7|42324.7|4
1652065660000|2022-05-09 03:07:40|42337.2|42317.2|42339.1|42319.1|42339.1|42319.1|42337.2|42317.2|3
1652065680000|2022-05-09 03:08:00|42334.7|42314.7|42332.2|42312.2|42334.7|42314.7|42332.2|42312.2|1
1652065690000|2022-05-09 03:08:10|42329.7|42309.7|42337.2|42317.2|42337.2|42317.2|42329.7|42309.7|5
1652065710000|2022-05-09 03:08:30|42335.2|42315.2|42335.2|42315.2|42337.7|42317.7|42334.7|42314.7|0
1652065720000|2022-05-09 03:08:40|42334.7|42314.7|42334.7|42314.7|42335.2|42315.2|42334.7|42314.7|0
1652065730000|2022-05-09 03:08:50|42335.2|42315.2|42335.2|42315.2|42335.2|42315.2|42334.7|42314.7|0
1652065740000|2022-05-09 03:09:00|42334.7|42314.7|42341.6|42321.6|42341.6|42321.6|42334.7|42314.7|2
1652065750000|2022-05-09 03:09:10|42339.7|42319.7|42339.7|42319.7|42339.7|42319.7|42339.7|42319.7|0
1652065770000|2022-05-09 03:09:30|42339.1|42319.1|42337.7|42317.7|42339.7|42319.7|42337.7|42317.7|1
1652065800000|2022-05-09 03:10:00|42333.2|42313.2|42322.2|42302.2|42333.2|42313.2|42322.2|42302.2|2
1652065810000|2022-05-09 03:10:10|42321.6|42301.6|42321.6|42301.6|42321.6|42301.6|42321.6|42301.6|0
1652065820000|2022-05-09 03:10:20|42322.2|42302.2|42320.2|42300.2|42322.2|42302.2|42320.2|42300.2|0
1652065830000|2022-05-09 03:10:30|42322.2|42302.2|42319.7|42299.7|42322.2|42302.2|42317.2|42297.2|3
1652065840000|2022-05-09 03:10:40|42319.1|42299.1|42319.1|42299.1|42319.1|42299.1|42318.6|42298.6|6
1652065850000|2022-05-09 03:10:50|42317.2|42297.2|42327.2|42307.2|42327.2|42307.2|42316.6|42296.6|4
1652065860000|2022-05-09 03:11:00|42327.7|42307.7|42337.7|42317.7|42337.7|42317.7|42327.2|42307.2|4
1652065870000|2022-05-09 03:11:10|42337.2|42317.2|42334.7|42314.7|42337.7|42317.7|42334.7|42314.7|1
1652065880000|2022-05-09 03:11:20|42336.6|42316.6|42334.7|42314.7|42337.2|42317.2|42334.7|42314.7|0
1652065890000|2022-05-09 03:11:30|42332.7|42312.7|42332.2|42312.2|42334.7|42314.7|42332.2|42312.2|0
1652065900000|2022-05-09 03:11:40|42334.7|42314.7|42337.7|42317.7|42337.7|42317.7|42332.7|42312.7|2
1652065910000|2022-05-09 03:11:50|42335.2|42315.2|42335.2|42315.2|42335.2|42315.2|42332.7|42312.7|1
1652065920000|2022-05-09 03:12:00|42333.2|42313.2|42332.2|42312.2|42333.2|42313.2|42332.2|42312.2|0
1652065930000|2022-05-09 03:12:10|42345.2|42325.2|42342.2|42322.2|42345.2|42325.2|42342.2|42322.2|8
1652065950000|2022-05-09 03:12:30|42339.7|42319.7|42331.6|42311.6|42339.7|42319.7|42331.6|42311.6|5
1652065960000|2022-05-09 03:12:40|42329.7|42309.7|42329.7|42309.7|42329.7|42309.7|42327.2|42307.2|0
1652065970000|2022-05-09 03:12:50|42327.2|42307.2|42327.2|42307.2|42329.7|42309.7|42327.2|42307.2|3
1652065980000|2022-05-09 03:13:00|42324.7|42304.7|42319.7|42299.7|42327.2|42307.2|42319.7|42299.7|3
1652065990000|2022-05-09 03:13:10|42322.2|42302.2|42319.7|42299.7|42322.2|42302.2|42319.7|42299.7|4
1652066000000|2022-05-09 03:13:20|42320.2|42300.2|42329.7|42309.7|42331.6|42311.6|42320.2|42300.2|5
1652066010000|2022-05-09 03:13:30|42327.7|42307.7|42325.2|42305.2|42327.7|42307.7|42325.2|42305.2|0
1652066020000|2022-05-09 03:13:40|42323.2|42303.2|42322.7|42302.7|42323.2|42303.2|42322.7|42302.7|0
1652066030000|2022-05-09 03:13:50|42325.2|42305.2|42323.2|42303.2|42325.2|42305.2|42323.2|42303.2|0
1652066040000|2022-05-09 03:14:00|42322.7|42302.7|42312.2|42292.2|42322.7|42302.7|42312.2|42292.2|2
1652066050000|2022-05-09 03:14:10|42316.6|42296.6|42319.7|42299.7|42319.7|42299.7|42314.7|42294.7|2
1652066060000|2022-05-09 03:14:20|42317.7|42297.7|42317.2|42297.2|42317.7|42297.7|42317.2|42297.2|0
1652066070000|2022-05-09 03:14:30|42315.2|42295.2|42315.2|42295.2|42315.2|42295.2|42315.2|42295.2|0
1652066080000|2022-05-09 03:14:40|42314.1|42294.1|42314.7|42294.7|42314.7|42294.7|42314.1|42294.1|3
1652066100000|2022-05-09 03:15:00|42316.6|42296.6|42329.7|42309.7|42329.7|42309.7|42314.7|42294.7|6
1652066110000|2022-05-09 03:15:10|42330.2|42310.2|42332.2|42312.2|42332.2|42312.2|42329.7|42309.7|2
1652066120000|2022-05-09 03:15:20|42334.7|42314.7|42329.7|42309.7|42334.7|42314.7|42329.7|42309.7|5
1652066130000|2022-05-09 03:15:30|42331.6|42311.6|42332.2|42312.2|42332.2|42312.2|42331.6|42311.6|0
1652066140000|2022-05-09 03:15:40|42327.7|42307.7|42339.7|42319.7|42341.1|42321.1|42327.2|42307.2|2
1652066150000|2022-05-09 03:15:50|42337.7|42317.7|42337.2|42317.2|42337.7|42317.7|42337.2|42317.2|0
1652066160000|2022-05-09 03:16:00|42335.2|42315.2|42325.7|42305.7|42335.2|42315.2|42325.7|42305.7|1
1652066170000|2022-05-09 03:16:10|42325.2|42305.2|42339.7|42319.7|42341.6|42321.6|42324.7|42304.7|5
1652066190000|2022-05-09 03:16:30|42337.2|42317.2|42339.1|42319.1|42339.1|42319.1|42337.2|42317.2|0
1652066200000|2022-05-09 03:16:40|42339.7|42319.7|42334.7|42314.7|42339.7|42319.7|42334.7|42314.7|2
1652066240000|2022-05-09 03:17:20|42335.2|42315.2|42334.7|42314.7|42335.2|42315.2|42334.7|42314.7|1
1652066250000|2022-05-09 03:17:30|42332.7|42312.7|42337.2|42317.2|42337.2|42317.2|42332.2|42312.2|2
1652066260000|2022-05-09 03:17:40|42344.7|42324.7|42342.2|42322.2|42344.7|42324.7|42342.2|42322.2|4
1652066270000|2022-05-09 03:17:50|42337.2|42317.2|42334.7|42314.7|42337.2|42317.2|42334.7|42314.7|1
1652066280000|2022-05-09 03:18:00|42334.1|42314.1|42334.1|42314.1|42334.1|42314.1|42334.1|42314.1|0
1652066290000|2022-05-09 03:18:10|42349.1|42329.1|42346.6|42326.6|42349.7|42329.7|42344.7|42324.7|2
1652066300000|2022-05-09 03:18:20|42347.2|42327.2|42347.2|42327.2|42349.7|42329.7|42347.2|42327.2|0
1652066310000|2022-05-09 03:18:30|42345.2|42325.2|42350.2|42330.2|42350.2|42330.2|42345.2|42325.2|2
1652066320000|2022-05-09 03:18:40|42347.7|42327.7|42344.7|42324.7|42349.7|42329.7|42344.7|42324.7|3
1652066330000|2022-05-09 03:18:50|42346.6|42326.6|42347.2|42327.2|42347.2|42327.2|42344.7|42324.7|1
1652066340000|2022-05-09 03:19:00|42345.2|42325.2|42342.2|42322.2|42345.2|42325.2|42342.2|42322.2|0
1652066350000|2022-05-09 03:19:10|42339.7|42319.7|42337.2|42317.2|42339.7|42319.7|42337.2|42317.2|1
1652066360000|2022-05-09 03:19:20|42342.2|42322.2|42344.7|42324.7|42354.7|42334.7|42342.2|42322.2|7
1652066380000|2022-05-09 03:19:40|||||||||2
1652066400000|2022-05-09 03:20:00|42342.7|42322.7|42342.2|42322.2|42342.7|42322.7|42342.2|42322.2|1
1652066420000|2022-05-09 03:20:20|42344.1|42324.1|42344.7|42324.7|42344.7|42324.7|42342.2|42322.2|1
1652066430000|2022-05-09 03:20:30|42342.7|42322.7|42347.2|42327.2|42347.2|42327.2|42342.2|42322.2|4
1652066440000|2022-05-09 03:20:40|42344.7|42324.7|42337.2|42317.2|42347.2|42327.2|42337.2|42317.2|4
1652066450000|2022-05-09 03:20:50|42337.7|42317.7|42337.7|42317.7|42337.7|42317.7|42337.7|42317.7|0
1652066460000|2022-05-09 03:21:00|42340.2|42320.2|42342.2|42322.2|42342.7|42322.7|42339.7|42319.7|4
1652066480000|2022-05-09 03:21:20|42342.7|42322.7|42344.7|42324.7|42344.7|42324.7|42342.2|42322.2|2
1652066490000|2022-05-09 03:21:30|42347.2|42327.2|42344.7|42324.7|42347.2|42327.2|42344.7|42324.7|2
1652066500000|2022-05-09 03:21:40|42347.2|42327.2|42347.2|42327.2|42347.2|42327.2|42344.7|42324.7|0
1652066510000|2022-05-09 03:21:50|42345.2|42325.2|42344.7|42324.7|42345.2|42325.2|42344.7|42324.7|0
1652066520000|2022-05-09 03:22:00|42348.6|42328.6|42357.2|42337.2|42361.6|42341.6|42348.6|42328.6|3
1652066530000|2022-05-09 03:22:10|42359.7|42339.7|42357.2|42337.2|42362.2|42342.2|42357.2|42337.2|1
1652066540000|2022-05-09 03:22:20|42359.1|42339.1|42362.2|42342.2|42362.2|42342.2|42357.2|42337.2|0
1652066550000|2022-05-09 03:22:30|42359.7|42339.7|42359.7|42339.7|42359.7|42339.7|42359.7|42339.7|0
1652066580000|2022-05-09 03:23:00|42357.7|42337.7|42357.2|42337.2|42357.7|42337.7|42357.2|42337.2|2
1652066590000|2022-05-09 03:23:10|42355.2|42335.2|42352.2|42332.2|42355.2|42335.2|42352.2|42332.2|2
1652066600000|2022-05-09 03:23:20|42354.7|42334.7|42354.7|42334.7|42354.7|42334.7|42354.7|42334.7|0
1652066610000|2022-05-09 03:23:30|42352.7|42332.7|42352.2|42332.2|42354.7|42334.7|42352.2|42332.2|0
1652066620000|2022-05-09 03:23:40|42349.7|42329.7|42354.1|42334.1|42354.1|42334.1|42349.7|42329.7|2
1652066630000|2022-05-09 03:23:50|42354.7|42334.7|42354.7|42334.7|42354.7|42334.7|42352.2|42332.2|0
1652066640000|2022-05-09 03:24:00|42352.2|42332.2|42354.7|42334.7|42354.7|42334.7|42352.2|42332.2|0
1652066650000|2022-05-09 03:24:10|42364.7|42344.7|42364.7|42344.7|42364.7|42344.7|42364.7|42344.7|4
1652066660000|2022-05-09 03:24:20|42362.7|42342.7|42364.7|42344.7|42364.7|42344.7|42362.2|42342.2|0
1652066670000|2022-05-09 03:24:30|42367.2|42347.2|42369.7|42349.7|42369.7|42349.7|42367.2|42347.2|3
1652066680000|2022-05-09 03:24:40|42371.6|42351.6|42369.7|42349.7|42372.2|42352.2|42369.7|42349.7|0
1652066710000|2022-05-09 03:25:10|||||||||3
1652066720000|2022-05-09 03:25:20|42367.7|42347.7|42367.2|42347.2|42369.7|42349.7|42367.2|42347.2|1
1652066730000|2022-05-09 03:25:30|||||||||1
1652066740000|2022-05-09 03:25:40|42369.7|42349.7|42377.2|42357.2|42377.2|42357.2|42369.7|42349.7|15
1652066750000|2022-05-09 03:25:50|42374.7|42354.7|42374.7|42354.7|42374.7|42354.7|42374.7|42354.7|0
1652066760000|2022-05-09 03:26:00|42372.7|42352.7|42369.7|42349.7|42372.7|42352.7|42369.7|42349.7|3
1652066770000|2022-05-09 03:26:10|42367.7|42347.7|42367.2|42347.2|42367.7|42347.7|42367.2|42347.2|0
1652066790000|2022-05-09 03:26:30|||||||||5
1652066800000|2022-05-09 03:26:40|42365.2|42345.2|42364.7|42344.7|42367.2|42347.2|42364.7|42344.7|1
1652066810000|2022-05-09 03:26:50|42360.2|42340.2|42359.7|42339.7|42360.2|42340.2|42359.7|42339.7|11
1652066820000|2022-05-09 03:27:00|42362.2|42342.2|42362.7|42342.7|42364.7|42344.7|42362.2|42342.2|4
1652066830000|2022-05-09 03:27:10|42362.2|42342.2|42362.2|42342.2|42364.7|42344.7|42362.2|42342.2|2
1652066840000|2022-05-09 03:27:20|42364.1|42344.1|42364.1|42344.1|42364.7|42344.7|42362.7|42342.7|2
1652066850000|2022-05-09 03:27:30|42364.7|42344.7|42359.7|42339.7|42364.7|42344.7|42357.2|42337.2|1
1652066860000|2022-05-09 03:27:40|42359.1|42339.1|42354.7|42334.7|42359.1|42339.1|42354.7|42334.7|3
1652066880000|2022-05-09 03:28:00|42352.7|42332.7|42354.7|42334.7|42354.7|42334.7|42351.6|42331.6|0
1652066900000|2022-05-09 03:28:20|42355.2|42335.2|42355.2|42335.2|42355.2|42335.2|42355.2|42335.2|0
1652066910000|2022-05-09 03:28:30|42354.7|42334.7|42372.7|42352.7|42376.6|42356.6|42354.7|42334.7|8
1652066930000|2022-05-09 03:28:50|42377.2|42357.2|42384.7|42364.7|42387.2|42367.2|42377.2|42357.2|14
1652066940000|2022-05-09 03:29:00|42386.6|42366.6|42379.7|42359.7|42386.6|42366.6|42379.7|42359.7|4
1652066950000|2022-05-09 03:29:10|42377.2|42357.2|42379.7|42359.7|42379.7|42359.7|42377.2|42357.2|0
1652066960000|2022-05-09 03:29:20|42381.6|42361.6|42377.2|42357.2|42382.2|42362.2|42377.2|42357.2|0
1652066970000|2022-05-09 03:29:30|42379.7|42359.7|42377.2|42357.2|42379.7|42359.7|42377.2|42357.2|0
1652066980000|2022-05-09 03:29:40|42376.6|42356.6|42376.6|42356.6|42376.6|42356.6|42376.6|42356.6|0
1652066990000|2022-05-09 03:29:50|42374.7|42354.7|42374.7|42354.7|42374.7|42354.7|42374.7|42354.7|0
1652067000000|2022-05-09 03:30:00|42375.2|42355.2|42366.6|42346.6|42375.2|42355.2|42366.6|42346.6|5
1652067010000|2022-05-09 03:30:10|42364.7|42344.7|42362.2|42342.2|42364.7|42344.7|42362.2|42342.2|3
1652067020000|2022-05-09 03:30:20|||||||||1
1652067030000|2022-05-09 03:30:30|42360.2|42340.2|42359.7|42339.7|42360.2|42340.2|42359.7|42339.7|0
1652067040000|2022-05-09 03:30:40|42362.2|42342.2|42362.2|42342.2|42362.2|42342.2|42362.2|42342.2|2
1652067060000|2022-05-09 03:31:00|42364.1|42344.1|42364.7|42344.7|42364.7|42344.7|42364.1|42344.1|2
1652067070000|2022-05-09 03:31:10|42364.1|42344.1|42364.7|42344.7|42364.7|42344.7|42364.1|42344.1|2
1652067080000|2022-05-09 03:31:20|42362.2|42342.2|42356.6|42336.6|42362.2|42342.2|42356.6|42336.6|5
1652067090000|2022-05-09 03:31:30|42354.7|42334.7|42354.7|42334.7|42354.7|42334.7|42354.7|42334.7|2
1652067110000|2022-05-09 03:31:50|42352.2|42332.2|42350.7|42330.7|42352.2|42332.2|42350.2|42330.2|0
1652067120000|2022-05-09 03:32:00|42350.2|42330.2|42354.7|42334.7|42354.7|42334.7|42350.2|42330.2|1
1652067140000|2022-05-09 03:32:20|42359.7|42339.7|42359.7|42339.7|42359.7|42339.7|42359.7|42339.7|0
1652067190000|2022-05-09 03:33:10|42357.7|42337.7|42357.2|42337.2|42357.7|42337.7|42357.2|42337.2|0
1652067210000|2022-05-09 03:33:30|42354.7|42334.7|42352.2|42332.2|42354.7|42334.7|42352.2|42332.2|1
1652067220000|2022-05-09 03:33:40|42349.7|42329.7|42362.2|42342.2|42362.2|42342.2|42349.7|42329.7|11
1652067240000|2022-05-09 03:34:00|42364.2|42344.2|42364.7|42344.7|42364.7|42344.7|42364.2|42344.2|0
1652067250000|2022-05-09 03:34:10|42362.7|42342.7|42362.2|42342.2|42362.7|42342.7|42362.2|42342.2|0
1652067300000|2022-05-09 03:35:00|42359.7|42339.7|42359.7|42339.7|42359.7|42339.7|42359.7|42339.7|0
1652067320000|2022-05-09 03:35:20|42357.2|42337.2|42357.2|42337.2|42357.2|42337.2|42354.7|42334.7|1
1652067380000|2022-05-09 03:36:20|42354.7|42334.7|42354.7|42334.7|42354.7|42334.7|42354.7|42334.7|1
1652067390000|2022-05-09 03:36:30|42356.7|42336.7|42356.7|42336.7|42356.7|42336.7|42356.7|42336.7|0
1652067400000|2022-05-09 03:36:40|42357.2|42337.2|42357.2|42337.2|42357.2|42337.2|42354.7|42334.7|0
1652067410000|2022-05-09 03:36:50|42356.7|42336.7|42354.7|42334.7|42357.2|42337.2|42354.7|42334.7|0
1652067430000|2022-05-09 03:37:10|42350.2|42330.2|42342.2|42322.2|42350.2|42330.2|42342.2|42322.2|3
1652067440000|2022-05-09 03:37:20|||||||||1
1652067490000|2022-05-09 03:38:10|||||||||1
1652067510000|2022-05-09 03:38:30|42340.2|42320.2|42339.7|42319.7|42340.2|42320.2|42339.7|42319.7|2
1652067520000|2022-05-09 03:38:40|42338.6|42318.6|42329.7|42309.7|42338.6|42318.6|42329.7|42309.7|6
1652067540000|2022-05-09 03:39:00|42331.7|42311.7|42332.2|42312.2|42334.2|42314.2|42331.7|42311.7|1
1652067550000|2022-05-09 03:39:10|42329.7|42309.7|42329.7|42309.7|42329.7|42309.7|42329.7|42309.7|0
1652067560000|2022-05-09 03:39:20|||||||||1
1652067600000|2022-05-09 03:40:00|42327.7|42307.7|42327.7|42307.7|42327.7|42307.7|42327.7|42307.7|4
1652067610000|2022-05-09 03:40:10|||||||||1
1652067630000|2022-05-09 03:40:30|42324.7|42304.7|42327.2|42307.2|42327.2|42307.2|42324.7|42304.7|2
1652067640000|2022-05-09 03:40:40|42329.7|42309.7|42329.7|42309.7|42329.7|42309.7|42329.7|42309.7|1
1652067650000|2022-05-09 03:40:50|42332.2|42312.2|42332.2|42312.2|42332.2|42312.2|42332.2|42312.2|0
1652067660000|2022-05-09 03:41:00|42334.7|42314.7|42336.7|42316.7|42336.7|42316.7|42334.7|42314.7|3
1652067680000|2022-05-09 03:41:20|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|0
1652067690000|2022-05-09 03:41:30|42335.2|42315.2|42332.2|42312.2|42335.2|42315.2|42332.2|42312.2|0
1652067700000|2022-05-09 03:41:40|42337.2|42317.2|42334.7|42314.7|42337.2|42317.2|42334.7|42314.7|0
1652067710000|2022-05-09 03:41:50|42332.7|42312.7|42331.7|42311.7|42332.7|42312.7|42330.6|42310.6|0
1652067720000|2022-05-09 03:42:00|42331.1|42311.1|42331.7|42311.7|42331.7|42311.7|42331.1|42311.1|0
1652067740000|2022-05-09 03:42:20|42331.1|42311.1|42317.7|42297.7|42331.1|42311.1|42317.7|42297.7|7
1652067760000|2022-05-09 03:42:40|42317.2|42297.2|42307.2|42287.2|42317.2|42297.2|42305.2|42285.2|9
1652067770000|2022-05-09 03:42:50|42304.7|42284.7|42304.7|42284.7|42304.7|42284.7|42302.2|42282.2|3
1652067780000|2022-05-09 03:43:00|42306.7|42286.7|42304.7|42284.7|42307.2|42287.2|42304.7|42284.7|2
1652067790000|2022-05-09 03:43:10|42302.2|42282.2|42302.2|42282.2|42302.2|42282.2|42302.2|42282.2|5
1652067800000|2022-05-09 03:43:20|42304.7|42284.7|42300.2|42280.2|42304.7|42284.7|42300.2|42280.2|1
1652067810000|2022-05-09 03:43:30|42299.7|42279.7|42290.2|42270.2|42299.7|42279.7|42290.2|42270.2|3
1652067820000|2022-05-09 03:43:40|42287.2|42267.2|42287.2|42267.2|42287.2|42267.2|42287.2|42267.2|1
1652067830000|2022-05-09 03:43:50|42285.2|42265.2|42286.7|42266.7|42286.7|42266.7|42284.7|42264.7|0
1652067840000|2022-05-09 03:44:00|42288.6|42268.6|42287.2|42267.2|42289.2|42269.2|42287.2|42267.2|2
1652067850000|2022-05-09 03:44:10|42286.7|42266.7|42286.7|42266.7|42286.7|42266.7|42286.7|42266.7|0
1652067860000|2022-05-09 03:44:20|42288.6|42268.6|42286.7|42266.7|42288.6|42268.6|42286.7|42266.7|0
1652067870000|2022-05-09 03:44:30|42288.6|42268.6|42289.2|42269.2|42289.2|42269.2|42288.6|42268.6|0
1652067900000|2022-05-09 03:45:00|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|2
1652067910000|2022-05-09 03:45:10|||||||||1
1652067950000|2022-05-09 03:45:50|||||||||2
1652067960000|2022-05-09 03:46:00|42282.7|42262.7|42279.7|42259.7|42282.7|42262.7|42279.7|42259.7|1
1652067970000|2022-05-09 03:46:10|42277.7|42257.7|42277.7|42257.7|42277.7|42257.7|42277.7|42257.7|1
1652068010000|2022-05-09 03:46:50|42275.8|42255.8|42274.7|42254.7|42275.8|42255.8|42274.7|42254.7|3
1652068030000|2022-05-09 03:47:10|||||||||1
1652068050000|2022-05-09 03:47:30|42276.7|42256.7|42276.7|42256.7|42276.7|42256.7|42276.7|42256.7|3
1652068070000|2022-05-09 03:47:50|42278.6|42258.6|42279.2|42259.2|42279.2|42259.2|42278.6|42258.6|0
1652068080000|2022-05-09 03:48:00|42276.7|42256.7|42274.7|42254.7|42276.7|42256.7|42274.7|42254.7|1
1652068090000|2022-05-09 03:48:10|42272.2|42252.2|42272.2|42252.2|42272.2|42252.2|42272.2|42252.2|0
1652068110000|2022-05-09 03:48:30|42270.2|42250.2|42270.2|42250.2|42270.8|42250.8|42270.2|42250.2|0
1652068120000|2022-05-09 03:48:40|42269.7|42249.7|42269.7|42249.7|42269.7|42249.7|42269.7|42249.7|5
1652068130000|2022-05-09 03:48:50|42272.2|42252.2|42272.2|42252.2|42272.2|42252.2|42272.2|42252.2|6
1652068140000|2022-05-09 03:49:00|42270.2|42250.2|42274.7|42254.7|42274.7|42254.7|42269.7|42249.7|10
1652068150000|2022-05-09 03:49:10|42274.2|42254.2|42274.7|42254.7|42274.7|42254.7|42271.7|42251.7|4
1652068160000|2022-05-09 03:49:20|42272.7|42252.7|42277.2|42257.2|42277.2|42257.2|42272.7|42252.7|0
1652068170000|2022-05-09 03:49:30|42279.7|42259.7|42279.7|42259.7|42279.7|42259.7|42279.7|42259.7|0
1652068210000|2022-05-09 03:50:10|42279.2|42259.2|42279.2|42259.2|42279.2|42259.2|42279.2|42259.2|0
1652068220000|2022-05-09 03:50:20|42276.7|42256.7|42274.2|42254.2|42276.7|42256.7|42274.2|42254.2|1
1652068230000|2022-05-09 03:50:30|42274.7|42254.7|42276.7|42256.7|42276.7|42256.7|42274.7|42254.7|5
1652068240000|2022-05-09 03:50:40|42277.2|42257.2|42279.2|42259.2|42279.2|42259.2|42277.2|42257.2|0
1652068250000|2022-05-09 03:50:50|42281.7|42261.7|42281.7|42261.7|42281.7|42261.7|42281.7|42261.7|0
1652068280000|2022-05-09 03:51:20|42284.2|42264.2|42287.2|42267.2|42289.2|42269.2|42284.2|42264.2|1
1652068290000|2022-05-09 03:51:30|42289.7|42269.7|42292.7|42272.7|42292.7|42272.7|42289.7|42269.7|0
1652068300000|2022-05-09 03:51:40|42294.7|42274.7|42292.7|42272.7|42294.7|42274.7|42292.2|42272.2|0
1652068310000|2022-05-09 03:51:50|42294.7|42274.7|42294.7|42274.7|42294.7|42274.7|42294.7|42274.7|0
1652068320000|2022-05-09 03:52:00|42296.7|42276.7|42297.2|42277.2|42297.2|42277.2|42296.7|42276.7|0
1652068330000|2022-05-09 03:52:10|42295.2|42275.2|42294.7|42274.7|42295.2|42275.2|42294.7|42274.7|0
1652068360000|2022-05-09 03:52:40|42299.7|42279.7|42299.7|42279.7|42299.7|42279.7|42299.7|42279.7|1
1652068370000|2022-05-09 03:52:50|42297.2|42277.2|42299.7|42279.7|42299.7|42279.7|42297.2|42277.2|0
1652068400000|2022-05-09 03:53:20|42302.2|42282.2|42302.2|42282.2|42302.2|42282.2|42302.2|42282.2|1
1652068410000|2022-05-09 03:53:30|42304.7|42284.7|42304.7|42284.7|42304.7|42284.7|42304.7|42284.7|0
1652068430000|2022-05-09 03:53:50|42302.2|42282.2|42302.2|42282.2|42302.2|42282.2|42302.2|42282.2|0
1652068440000|2022-05-09 03:54:00|42300.2|42280.2|42299.7|42279.7|42300.2|42280.2|42299.7|42279.7|0
1652068460000|2022-05-09 03:54:20|||||||||1
1652068470000|2022-05-09 03:54:30|42295.2|42275.2|42286.7|42266.7|42295.2|42275.2|42286.7|42266.7|6
1652068480000|2022-05-09 03:54:40|42286.1|42266.1|42286.1|42266.1|42286.1|42266.1|42286.1|42266.1|0
1652068490000|2022-05-09 03:54:50|42286.7|42266.7|42274.7|42254.7|42286.7|42266.7|42274.7|42254.7|7
1652068500000|2022-05-09 03:55:00|42277.2|42257.2|42277.2|42257.2|42277.2|42257.2|42277.2|42257.2|1
1652068520000|2022-05-09 03:55:20|42279.2|42259.2|42274.7|42254.7|42279.7|42259.7|42274.7|42254.7|0
1652068550000|2022-05-09 03:55:50|42274.2|42254.2|42269.7|42249.7|42274.2|42254.2|42267.7|42247.7|4
1652068560000|2022-05-09 03:56:00|42271.7|42251.7|42274.7|42254.7|42274.7|42254.7|42271.7|42251.7|1
1652068590000|2022-05-09 03:56:30|42272.2|42252.2|42272.2|42252.2|42272.2|42252.2|42272.2|42252.2|0
1652068610000|2022-05-09 03:56:50|42274.2|42254.2|42274.7|42254.7|42274.7|42254.7|42274.2|42254.2|0
1652068630000|2022-05-09 03:57:10|42272.7|42252.7|42277.2|42257.2|42277.2|42257.2|42272.2|42252.2|2
1652068650000|2022-05-09 03:57:30|42274.7|42254.7|42274.7|42254.7|42274.7|42254.7|42274.7|42254.7|0
1652068660000|2022-05-09 03:57:40|42281.7|42261.7|42282.2|42262.2|42282.2|42262.2|42277.2|42257.2|1
1652068670000|2022-05-09 03:57:50|42282.7|42262.7|42282.7|42262.7|42282.7|42262.7|42282.7|42262.7|0
1652068730000|2022-05-09 03:58:50|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|0
1652068740000|2022-05-09 03:59:00|42282.7|42262.7|42282.2|42262.2|42282.7|42262.7|42282.2|42262.2|1
1652068750000|2022-05-09 03:59:10|42279.7|42259.7|42279.7|42259.7|42279.7|42259.7|42279.7|42259.7|2
1652068790000|2022-05-09 03:59:50|42277.7|42257.7|42277.7|42257.7|42277.7|42257.7|42277.7|42257.7|1
1652068800000|2022-05-09 04:00:00|42276.7|42256.7|42270.2|42250.2|42276.7|42256.7|42270.2|42250.2|1
1652068810000|2022-05-09 04:00:10|42269.7|42249.7|42278.1|42258.1|42278.1|42258.1|42269.7|42249.7|3
1652068820000|2022-05-09 04:00:20|42279.2|42259.2|42284.7|42264.7|42284.7|42264.7|42279.2|42259.2|0
1652068830000|2022-05-09 04:00:30|42287.2|42267.2|42287.2|42267.2|42287.2|42267.2|42287.2|42267.2|0
1652068850000|2022-05-09 04:00:50|42285.2|42265.2|42287.2|42267.2|42287.2|42267.2|42284.7|42264.7|1
1652068860000|2022-05-09 04:01:00|42284.7|42264.7|42287.2|42267.2|42287.2|42267.2|42284.7|42264.7|0
1652068870000|2022-05-09 04:01:10|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|0
1652068900000|2022-05-09 04:01:40|42284.2|42264.2|42284.2|42264.2|42284.2|42264.2|42284.2|42264.2|0
1652068920000|2022-05-09 04:02:00|42280.2|42260.2|42279.7|42259.7|42282.2|42262.2|42269.7|42249.7|15
1652068930000|2022-05-09 04:02:10|42281.7|42261.7|42284.7|42264.7|42284.7|42264.7|42281.7|42261.7|0
1652068950000|2022-05-09 04:02:30|42289.7|42269.7|42289.7|42269.7|42289.7|42269.7|42289.7|42269.7|1
1652068970000|2022-05-09 04:02:50|42287.7|42267.7|42287.2|42267.2|42287.7|42267.7|42287.2|42267.2|0
1652069000000|2022-05-09 04:03:20|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|0
1652069010000|2022-05-09 04:03:30|42286.7|42266.7|42287.2|42267.2|42287.2|42267.2|42286.7|42266.7|0
1652069020000|2022-05-09 04:03:40|42286.7|42266.7|42282.2|42262.2|42286.7|42266.7|42282.2|42262.2|2
1652069030000|2022-05-09 04:03:50|||||||||1
1652069060000|2022-05-09 04:04:20|42284.2|42264.2|42284.7|42264.7|42284.7|42264.7|42284.2|42264.2|0
1652069090000|2022-05-09 04:04:50|42282.2|42262.2|42282.2|42262.2|42282.2|42262.2|42282.2|42262.2|1
1652069100000|2022-05-09 04:05:00|||||||||1
1652069130000|2022-05-09 04:05:30|42280.2|42260.2|42281.7|42261.7|42281.7|42261.7|42280.2|42260.2|0
1652069140000|2022-05-09 04:05:40|42282.2|42262.2|42284.2|42264.2|42284.2|42264.2|42282.2|42262.2|5
1652069160000|2022-05-09 04:06:00|42282.2|42262.2|42282.2|42262.2|42282.2|42262.2|42282.2|42262.2|0
1652069180000|2022-05-09 04:06:20|42282.8|42262.8|42282.8|42262.8|42282.8|42262.8|42282.8|42262.8|0
1652069190000|2022-05-09 04:06:30|42282.2|42262.2|42282.2|42262.2|42284.7|42264.7|42279.7|42259.7|1
1652069210000|2022-05-09 04:06:50|42282.8|42262.8|42287.2|42267.2|42287.2|42267.2|42282.8|42262.8|2
1652069220000|2022-05-09 04:07:00|42289.7|42269.7|42284.7|42264.7|42289.7|42269.7|42284.7|42264.7|1
1652069230000|2022-05-09 04:07:10|42282.8|42262.8|42282.2|42262.2|42284.7|42264.7|42282.2|42262.2|1
1652069250000|2022-05-09 04:07:30|42280.3|42260.3|42279.7|42259.7|42280.3|42260.3|42279.7|42259.7|0
1652069280000|2022-05-09 04:08:00|42282.2|42262.2|42277.2|42257.2|42282.2|42262.2|42277.2|42257.2|6
1652069340000|2022-05-09 04:09:00|42279.7|42259.7|42281.7|42261.7|42281.7|42261.7|42279.7|42259.7|2
1652069360000|2022-05-09 04:09:20|42283.7|42263.7|42284.2|42264.2|42284.2|42264.2|42283.7|42263.7|1
1652069370000|2022-05-09 04:09:30|42286.7|42266.7|42286.7|42266.7|42286.7|42266.7|42286.7|42266.7|0
1652069380000|2022-05-09 04:09:40|42284.7|42264.7|42282.2|42262.2|42284.7|42264.7|42282.2|42262.2|0
1652069400000|2022-05-09 04:10:00|42280.3|42260.3|42282.2|42262.2|42282.2|42262.2|42279.7|42259.7|0
1652069410000|2022-05-09 04:10:10|42279.7|42259.7|42279.7|42259.7|42281.7|42261.7|42279.7|42259.7|0
1652069420000|2022-05-09 04:10:20|42281.7|42261.7|42282.2|42262.2|42282.2|42262.2|42281.7|42261.7|0
1652069440000|2022-05-09 04:10:40|42277.8|42257.8|42277.2|42257.2|42277.8|42257.8|42277.2|42257.2|0
1652069470000|2022-05-09 04:11:10|42275.3|42255.3|42274.7|42254.7|42275.3|42255.3|42274.7|42254.7|0
1652069510000|2022-05-09 04:11:50|42272.8|42252.8|42269.7|42249.7|42272.8|42252.8|42269.7|42249.7|3
1652069520000|2022-05-09 04:12:00|42271.7|42251.7|42272.2|42252.2|42272.2|42252.2|42271.7|42251.7|0
1652069550000|2022-05-09 04:12:30|42274.7|42254.7|42275.3|42255.3|42275.3|42255.3|42274.7|42254.7|3
1652069560000|2022-05-09 04:12:40|42274.7|42254.7|42274.7|42254.7|42274.7|42254.7|42274.7|42254.7|0
1652069640000|2022-05-09 04:14:00|||||||||2
1652069660000|2022-05-09 04:14:20|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|0
1652069700000|2022-05-09 04:15:00|42268.3|42248.3|42269.7|42249.7|42269.7|42249.7|42267.8|42247.8|4
1652069710000|2022-05-09 04:15:10|||||||||2
1652069730000|2022-05-09 04:15:30|||||||||2
1652069770000|2022-05-09 04:16:10|42267.8|42247.8|42269.7|42249.7|42269.7|42249.7|42267.8|42247.8|2
1652069810000|2022-05-09 04:16:50|42267.8|42247.8|42274.7|42254.7|42274.7|42254.7|42264.7|42244.7|3
1652069830000|2022-05-09 04:17:10|42275.3|42255.3|42277.2|42257.2|42277.2|42257.2|42275.3|42255.3|0
1652069840000|2022-05-09 04:17:20|42274.7|42254.7|42274.7|42254.7|42274.7|42254.7|42274.7|42254.7|0
1652069870000|2022-05-09 04:17:50|42279.7|42259.7|42279.7|42259.7|42279.7|42259.7|42279.7|42259.7|4
1652069890000|2022-05-09 04:18:10|42281.7|42261.7|42287.2|42267.2|42287.2|42267.2|42279.7|42259.7|6
1652069910000|2022-05-09 04:18:30|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|42284.2|42264.2|14
1652069920000|2022-05-09 04:18:40|||||||||2
1652069940000|2022-05-09 04:19:00|42287.2|42267.2|42287.2|42267.2|42287.2|42267.2|42287.2|42267.2|2
1652069960000|2022-05-09 04:19:20|42292.8|42272.8|42292.8|42272.8|42292.8|42272.8|42292.8|42272.8|1
1652069970000|2022-05-09 04:19:30|42293.3|42273.3|42293.3|42273.3|42293.3|42273.3|42293.3|42273.3|1
1652069980000|2022-05-09 04:19:40|42295.3|42275.3|42295.3|42275.3|42295.3|42275.3|42294.7|42274.7|0
1652069990000|2022-05-09 04:19:50|42297.2|42277.2|42299.7|42279.7|42299.7|42279.7|42297.2|42277.2|0
1652070000000|2022-05-09 04:20:00|42301.7|42281.7|42304.7|42284.7|42304.7|42284.7|42301.7|42281.7|1
1652070010000|2022-05-09 04:20:10|42300.3|42280.3|42300.3|42280.3|42300.3|42280.3|42300.3|42280.3|2
1652070020000|2022-05-09 04:20:20|42299.7|42279.7|42302.2|42282.2|42302.2|42282.2|42299.7|42279.7|0
1652070030000|2022-05-09 04:20:30|42300.3|42280.3|42302.2|42282.2|42302.2|42282.2|42300.3|42280.3|0
1652070040000|2022-05-09 04:20:40|42300.3|42280.3|42299.7|42279.7|42300.3|42280.3|42297.2|42277.2|0
1652070050000|2022-05-09 04:20:50|42296.7|42276.7|42296.7|42276.7|42296.7|42276.7|42296.7|42276.7|0
1652070150000|2022-05-09 04:22:30|42294.2|42274.2|42294.2|42274.2|42294.2|42274.2|42294.2|42274.2|0
1652070160000|2022-05-09 04:22:40|42292.2|42272.2|42292.2|42272.2|42294.7|42274.7|42292.2|42272.2|1
1652070180000|2022-05-09 04:23:00|42294.2|42274.2|42294.7|42274.7|42294.7|42274.7|42294.2|42274.2|0
1652070200000|2022-05-09 04:23:20|42292.2|42272.2|42292.2|42272.2|42292.2|42272.2|42292.2|42272.2|0
1652070260000|2022-05-09 04:24:20|42290.3|42270.3|42289.7|42269.7|42292.2|42272.2|42289.7|42269.7|0
1652070270000|2022-05-09 04:24:30|42289.2|42269.2|42289.2|42269.2|42289.2|42269.2|42289.2|42269.2|5
1652070300000|2022-05-09 04:25:00|42288.7|42268.7|42282.2|42262.2|42288.7|42268.7|42282.2|42262.2|2
1652070310000|2022-05-09 04:25:10|42280.3|42260.3|42277.8|42257.8|42280.3|42260.3|42277.8|42257.8|0
1652070320000|2022-05-09 04:25:20|42277.2|42257.2|42274.7|42254.7|42277.2|42257.2|42274.7|42254.7|1
1652070330000|2022-05-09 04:25:30|42281.7|42261.7|42282.2|42262.2|42282.2|42262.2|42281.7|42261.7|6
1652070360000|2022-05-09 04:26:00|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|0
1652070380000|2022-05-09 04:26:20|||||||||2
1652070390000|2022-05-09 04:26:30|42287.2|42267.2|42287.2|42267.2|42287.2|42267.2|42287.2|42267.2|0
1652070400000|2022-05-09 04:26:40|42289.2|42269.2|42287.2|42267.2|42289.7|42269.7|42287.2|42267.2|1
1652070430000|2022-05-09 04:27:10|42292.2|42272.2|42292.2|42272.2|42292.2|42272.2|42292.2|42272.2|0
1652070480000|2022-05-09 04:28:00|||||||||1
1652070510000|2022-05-09 04:28:30|42294.7|42274.7|42294.7|42274.7|42294.7|42274.7|42294.7|42274.7|0
1652070520000|2022-05-09 04:28:40|42297.2|42277.2|42297.2|42277.2|42297.2|42277.2|42297.2|42277.2|0
1652070540000|2022-05-09 04:29:00|42296.7|42276.7|42294.7|42274.7|42296.7|42276.7|42294.7|42274.7|0
1652070600000|2022-05-09 04:30:00|42292.2|42272.2|42292.2|42272.2|42292.2|42272.2|42292.2|42272.2|3
1652070610000|2022-05-09 04:30:10|42289.7|42269.7|42289.7|42269.7|42289.7|42269.7|42289.7|42269.7|0
1652070640000|2022-05-09 04:30:40|42282.2|42262.2|42282.2|42262.2|42282.2|42262.2|42282.2|42262.2|4
1652070660000|2022-05-09 04:31:00|42277.2|42257.2|42274.7|42254.7|42277.2|42257.2|42274.7|42254.7|5
1652070670000|2022-05-09 04:31:10|42272.8|42252.8|42269.7|42249.7|42272.8|42252.8|42269.2|42249.2|3
1652070710000|2022-05-09 04:31:50|42267.2|42247.2|42269.7|42249.7|42269.7|42249.7|42267.2|42247.2|2
1652070720000|2022-05-09 04:32:00|42271.7|42251.7|42272.2|42252.2|42272.2|42252.2|42271.7|42251.7|0
1652070780000|2022-05-09 04:33:00|42269.7|42249.7|42279.7|42259.7|42279.7|42259.7|42269.7|42249.7|3
1652070790000|2022-05-09 04:33:10|42282.2|42262.2|42282.2|42262.2|42282.2|42262.2|42282.2|42262.2|0
1652070800000|2022-05-09 04:33:20|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|0
1652070830000|2022-05-09 04:33:50|42282.8|42262.8|42282.2|42262.2|42282.8|42262.8|42282.2|42262.2|0
1652070840000|2022-05-09 04:34:00|42284.2|42264.2|42284.7|42264.7|42284.7|42264.7|42284.2|42264.2|0
1652070850000|2022-05-09 04:34:10|||||||||1
1652070900000|2022-05-09 04:35:00|42282.2|42262.2|42279.7|42259.7|42282.2|42262.2|42279.7|42259.7|1
1652070910000|2022-05-09 04:35:10|42277.8|42257.8|42277.8|42257.8|42277.8|42257.8|42273.3|42253.3|4
1652070920000|2022-05-09 04:35:20|42275.8|42255.8|42275.8|42255.8|42275.8|42255.8|42275.8|42255.8|0
1652070930000|2022-05-09 04:35:30|42275.3|42255.3|42275.3|42255.3|42275.3|42255.3|42275.3|42255.3|0
1652070940000|2022-05-09 04:35:40|42274.7|42254.7|42274.7|42254.7|42274.7|42254.7|42274.7|42254.7|2
1652070970000|2022-05-09 04:36:10|42269.7|42249.7|42267.2|42247.2|42269.7|42249.7|42267.2|42247.2|14
1652070980000|2022-05-09 04:36:20|42264.7|42244.7|42269.7|42249.7|42269.7|42249.7|42264.7|42244.7|8
1652070990000|2022-05-09 04:36:30|||||||||1
1652071030000|2022-05-09 04:37:10|42274.7|42254.7|42274.7|42254.7|42274.7|42254.7|42274.7|42254.7|2
1652071040000|2022-05-09 04:37:20|42272.8|42252.8|42272.2|42252.2|42272.8|42252.8|42272.2|42252.2|0
1652071060000|2022-05-09 04:37:40|42272.3|42252.3|42274.8|42254.8|42274.8|42254.8|42272.3|42252.3|3
1652071070000|2022-05-09 04:37:50|||||||||2
1652071110000|2022-05-09 04:38:30|42275.3|42255.3|42277.3|42257.3|42277.3|42257.3|42274.8|42254.8|0
1652071120000|2022-05-09 04:38:40|42275.3|42255.3|42274.8|42254.8|42275.3|42255.3|42274.8|42254.8|0
1652071140000|2022-05-09 04:39:00|42272.3|42252.3|42272.3|42252.3|42272.3|42252.3|42272.3|42252.3|1
1652071150000|2022-05-09 04:39:10|42274.2|42254.2|42272.3|42252.3|42274.8|42254.8|42272.3|42252.3|0
1652071160000|2022-05-09 04:39:20|42272.8|42252.8|42274.8|42254.8|42274.8|42254.8|42272.8|42252.8|0
1652071170000|2022-05-09 04:39:30|42272.8|42252.8|42272.3|42252.3|42272.8|42252.8|42272.3|42252.3|1
1652071180000|2022-05-09 04:39:40|42269.8|42249.8|42269.8|42249.8|42269.8|42249.8|42269.8|42249.8|8
1652071200000|2022-05-09 04:40:00|42272.3|42252.3|42272.3|42252.3|42272.3|42252.3|42272.3|42252.3|0
1652071220000|2022-05-09 04:40:20|42269.8|42249.8|42267.3|42247.3|42269.8|42249.8|42267.3|42247.3|4
1652071230000|2022-05-09 04:40:30|42269.8|42249.8|42267.3|42247.3|42269.8|42249.8|42267.3|42247.3|3
1652071250000|2022-05-09 04:40:50|42264.8|42244.8|42267.3|42247.3|42267.3|42247.3|42264.8|42244.8|0
1652071260000|2022-05-09 04:41:00|42262.8|42242.8|42264.8|42244.8|42264.8|42244.8|42262.3|42242.3|3
1652071280000|2022-05-09 04:41:20|||||||||1
1652071330000|2022-05-09 04:42:10|42269.8|42249.8|42267.8|42247.8|42269.8|42249.8|42267.8|42247.8|7
1652071340000|2022-05-09 04:42:20|42267.3|42247.3|42269.8|42249.8|42269.8|42249.8|42267.3|42247.3|0
1652071380000|2022-05-09 04:43:00|42272.3|42252.3|42269.8|42249.8|42272.3|42252.3|42269.8|42249.8|2
1652071400000|2022-05-09 04:43:20|42267.8|42247.8|42269.8|42249.8|42269.8|42249.8|42267.8|42247.8|0
1652071420000|2022-05-09 04:43:40|42272.3|42252.3|42272.3|42252.3|42272.3|42252.3|42272.3|42252.3|3
1652071480000|2022-05-09 04:44:40|42274.8|42254.8|42274.8|42254.8|42274.8|42254.8|42274.8|42254.8|1
1652071530000|2022-05-09 04:45:30|42277.3|42257.3|42277.3|42257.3|42277.3|42257.3|42277.3|42257.3|0
1652071540000|2022-05-09 04:45:40|42274.8|42254.8|42274.8|42254.8|42274.8|42254.8|42274.8|42254.8|1
1652071550000|2022-05-09 04:45:50|42272.3|42252.3|42272.3|42252.3|42272.3|42252.3|42272.3|42252.3|4
1652071560000|2022-05-09 04:46:00|42270.3|42250.3|42272.3|42252.3|42272.3|42252.3|42270.3|42250.3|2
1652071580000|2022-05-09 04:46:20|42269.8|42249.8|42267.3|42247.3|42269.8|42249.8|42267.3|42247.3|1
1652071590000|2022-05-09 04:46:30|42269.8|42249.8|42269.8|42249.8|42269.8|42249.8|42269.8|42249.8|1
1652071600000|2022-05-09 04:46:40|42272.3|42252.3|42269.8|42249.8|42272.3|42252.3|42269.8|42249.8|1
1652071610000|2022-05-09 04:46:50|42272.3|42252.3|42272.3|42252.3|42272.3|42252.3|42272.3|42252.3|0
1652071650000|2022-05-09 04:47:30|||||||||1
1652071680000|2022-05-09 04:48:00|42271.7|42251.7|42271.7|42251.7|42271.7|42251.7|42271.7|42251.7|2
1652071690000|2022-05-09 04:48:10|42272.3|42252.3|42272.3|42252.3|42272.3|42252.3|42272.3|42252.3|0
1652071720000|2022-05-09 04:48:40|42269.8|42249.8|42269.8|42249.8|42269.8|42249.8|42269.8|42249.8|0
1652071750000|2022-05-09 04:49:10|42267.3|42247.3|42262.3|42242.3|42267.3|42247.3|42262.3|42242.3|6
1652071760000|2022-05-09 04:49:20|42260.3|42240.3|42259.8|42239.8|42260.3|42240.3|42259.8|42239.8|2
1652071780000|2022-05-09 04:49:40|||||||||1
1652071810000|2022-05-09 04:50:10|||||||||3
1652071820000|2022-05-09 04:50:20|||||||||1
1652071850000|2022-05-09 04:50:50|42257.3|42237.3|42254.8|42234.8|42257.3|42237.3|42254.8|42234.8|0
1652071860000|2022-05-09 04:51:00|42252.8|42232.8|42240.3|42220.3|42252.8|42232.8|42240.3|42220.3|14
1652071870000|2022-05-09 04:51:10|||||||||1
1652071880000|2022-05-09 04:51:20|||||||||3
1652071890000|2022-05-09 04:51:30|42242.3|42222.3|42242.3|42222.3|42242.3|42222.3|42242.3|42222.3|2
1652071900000|2022-05-09 04:51:40|42242.8|42222.8|42247.3|42227.3|42247.3|42227.3|42242.8|42222.8|2
1652071910000|2022-05-09 04:51:50|42244.8|42224.8|42244.8|42224.8|42244.8|42224.8|42244.8|42224.8|1
1652072010000|2022-05-09 04:53:30|42242.8|42222.8|42242.3|42222.3|42242.8|42222.8|42242.3|42222.3|0
1652072090000|2022-05-09 04:54:50|42244.2|42224.2|42239.8|42219.8|42244.2|42224.2|42239.8|42219.8|6
1652072110000|2022-05-09 04:55:10|42242.3|42222.3|42241.7|42221.7|42242.3|42222.3|42241.7|42221.7|2
1652072120000|2022-05-09 04:55:20|42239.8|42219.8|42239.8|42219.8|42239.8|42219.8|42239.8|42219.8|2
1652072180000|2022-05-09 04:56:20|42237.8|42217.8|42236.7|42216.7|42237.8|42217.8|42236.7|42216.7|7
1652072190000|2022-05-09 04:56:30|42229.8|42209.8|42229.8|42209.8|42229.8|42209.8|42227.3|42207.3|8
1652072200000|2022-05-09 04:56:40|42227.3|42207.3|42246.7|42226.7|42254.2|42234.2|42225.3|42205.3|8
1652072210000|2022-05-09 04:56:50|42249.8|42229.8|42247.3|42227.3|42249.8|42229.8|42247.3|42227.3|0
1652072230000|2022-05-09 04:57:10|42245.3|42225.3|42244.8|42224.8|42245.3|42225.3|42244.8|42224.8|1
1652072240000|2022-05-09 04:57:20|||||||||1
1652072250000|2022-05-09 04:57:30|42242.8|42222.8|42242.8|42222.8|42242.8|42222.8|42242.8|42222.8|0
1652072260000|2022-05-09 04:57:40|42242.3|42222.3|42242.3|42222.3|42242.3|42222.3|42242.3|42222.3|0
1652072270000|2022-05-09 04:57:50|42241.7|42221.7|42241.7|42221.7|42241.7|42221.7|42241.7|42221.7|0
1652072280000|2022-05-09 04:58:00|42239.8|42219.8|42239.8|42219.8|42239.8|42219.8|42239.8|42219.8|0
1652072290000|2022-05-09 04:58:10|||||||||1
1652072310000|2022-05-09 04:58:30|||||||||1
1652072340000|2022-05-09 04:59:00|||||||||1
1652072350000|2022-05-09 04:59:10|42237.3|42217.3|42234.8|42214.8|42237.3|42217.3|42234.8|42214.8|6
1652072370000|2022-05-09 04:59:30|42241.7|42221.7|42244.8|42224.8|42244.8|42224.8|42241.7|42221.7|6
1652072380000|2022-05-09 04:59:40|42246.7|42226.7|42247.3|42227.3|42247.3|42227.3|42246.7|42226.7|0
1652072390000|2022-05-09 04:59:50|42246.7|42226.7|42247.3|42227.3|42247.3|42227.3|42244.8|42224.8|1
1652072400000|2022-05-09 05:00:00|||||||||2
1652072410000|2022-05-09 05:00:10|42244.8|42224.8|42239.8|42219.8|42244.8|42224.8|42239.8|42219.8|0
1652072420000|2022-05-09 05:00:20|42237.8|42217.8|42239.8|42219.8|42239.8|42219.8|42237.3|42217.3|2
1652072430000|2022-05-09 05:00:30|42239.2|42219.2|42234.8|42214.8|42239.2|42219.2|42234.8|42214.8|2
1652072440000|2022-05-09 05:00:40|42232.8|42212.8|42232.3|42212.3|42232.8|42212.8|42232.3|42212.3|1
1652072460000|2022-05-09 05:01:00|42229.8|42209.8|42232.3|42212.3|42232.3|42212.3|42229.8|42209.8|1
1652072470000|2022-05-09 05:01:10|42232.8|42212.8|42232.8|42212.8|42232.8|42212.8|42232.8|42212.8|0
1652072500000|2022-05-09 05:01:40|42234.8|42214.8|42234.8|42214.8|42234.8|42214.8|42234.8|42214.8|1
1652072510000|2022-05-09 05:01:50|42232.3|42212.3|42232.3|42212.3|42232.3|42212.3|42232.3|42212.3|2
1652072520000|2022-05-09 05:02:00|42229.8|42209.8|42229.8|42209.8|42229.8|42209.8|42229.8|42209.8|5
1652072530000|2022-05-09 05:02:10|42230.3|42210.3|42232.3|42212.3|42232.8|42212.8|42230.3|42210.3|0
1652072540000|2022-05-09 05:02:20|42232.8|42212.8|42234.8|42214.8|42234.8|42214.8|42232.8|42212.8|0
1652072550000|2022-05-09 05:02:30|42232.8|42212.8|42232.3|42212.3|42234.8|42214.8|42232.3|42212.3|0
1652072560000|2022-05-09 05:02:40|42229.8|42209.8|42229.8|42209.8|42229.8|42209.8|42229.8|42209.8|1
1652072580000|2022-05-09 05:03:00|42224.8|42204.8|42234.2|42214.2|42234.2|42214.2|42224.8|42204.8|8
1652072590000|2022-05-09 05:03:10|42233.7|42213.7|42232.8|42212.8|42233.7|42213.7|42231.7|42211.7|1
1652072610000|2022-05-09 05:03:30|42235.3|42215.3|42232.8|42212.8|42235.3|42215.3|42232.8|42212.8|1
1652072620000|2022-05-09 05:03:40|42232.3|42212.3|42232.3|42212.3|42232.3|42212.3|42232.3|42212.3|1
1652072630000|2022-05-09 05:03:50|42234.2|42214.2|42234.8|42214.8|42234.8|42214.8|42234.2|42214.2|1
1652072650000|2022-05-09 05:04:10|42236.7|42216.7|42236.7|42216.7|42236.7|42216.7|42236.7|42216.7|0
1652072660000|2022-05-09 05:04:20|42234.8|42214.8|42234.8|42214.8|42234.8|42214.8|42234.8|42214.8|0
1652072670000|2022-05-09 05:04:30|42232.3|42212.3|42232.3|42212.3|42232.3|42212.3|42232.3|42212.3|4
1652072690000|2022-05-09 05:04:50|||||||||2
1652072700000|2022-05-09 05:05:00|42230.3|42210.3|42232.8|42212.8|42232.8|42212.8|42230.3|42210.3|1
1652072720000|2022-05-09 05:05:20|42230.3|42210.3|42229.8|42209.8|42232.3|42212.3|42229.8|42209.8|1
1652072730000|2022-05-09 05:05:30|42227.8|42207.8|42225.3|42205.3|42227.8|42207.8|42225.3|42205.3|3
1652072750000|2022-05-09 05:05:50|42220.3|42200.3|42219.8|42199.8|42220.3|42200.3|42219.8|42199.8|5
1652072760000|2022-05-09 05:06:00|42217.3|42197.3|42217.3|42197.3|42217.3|42197.3|42217.3|42197.3|5
1652072780000|2022-05-09 05:06:20|42219.2|42199.2|42224.2|42204.2|42224.2|42204.2|42219.2|42199.2|3
1652072790000|2022-05-09 05:06:30|42222.3|42202.3|42222.3|42202.3|42222.3|42202.3|42222.3|42202.3|1
1652072800000|2022-05-09 05:06:40|42220.3|42200.3|42220.3|42200.3|42220.3|42200.3|42220.3|42200.3|0
1652072810000|2022-05-09 05:06:50|42223.7|42203.7|42220.3|42200.3|42223.7|42203.7|42220.3|42200.3|1
1652072820000|2022-05-09 05:07:00|42219.8|42199.8|42219.8|42199.8|42222.3|42202.3|42219.8|42199.8|2
1652072830000|2022-05-09 05:07:10|42224.8|42204.8|42222.3|42202.3|42224.8|42204.8|42219.8|42199.8|0
1652072840000|2022-05-09 05:07:20|42224.8|42204.8|42224.8|42204.8|42224.8|42204.8|42224.8|42204.8|0
1652072850000|2022-05-09 05:07:30|42220.8|42200.8|42226.7|42206.7|42226.7|42206.7|42220.8|42200.8|4
1652072860000|2022-05-09 05:07:40|42228.7|42208.7|42239.2|42219.2|42239.8|42219.8|42228.7|42208.7|11
1652072870000|2022-05-09 05:07:50|42239.8|42219.8|42242.3|42222.3|42242.3|42222.3|42239.8|42219.8|1
1652072880000|2022-05-09 05:08:00|42247.3|42227.3|42247.3|42227.3|42247.3|42227.3|42247.3|42227.3|0
1652072890000|2022-05-09 05:08:10|42249.8|42229.8|42249.8|42229.8|42252.3|42232.3|42249.8|42229.8|0
1652072900000|2022-05-09 05:08:20|42247.8|42227.8|42247.3|42227.3|42247.8|42227.8|42247.3|42227.3|0
1652072920000|2022-05-09 05:08:40|42247.8|42227.8|42249.8|42229.8|42249.8|42229.8|42247.8|42227.8|5
1652072930000|2022-05-09 05:08:50|42252.3|42232.3|42252.3|42232.3|42252.3|42232.3|42252.3|42232.3|3
1652072940000|2022-05-09 05:09:00|42250.3|42230.3|42249.8|42229.8|42250.3|42230.3|42249.8|42229.8|1
1652072970000|2022-05-09 05:09:30|42247.3|42227.3|42244.8|42224.8|42247.3|42227.3|42244.8|42224.8|2
1652072980000|2022-05-09 05:09:40|42242.8|42222.8|42242.3|42222.3|42242.8|42222.8|42242.3|42222.3|0
1652072990000|2022-05-09 05:09:50|42239.8|42219.8|42244.8|42224.8|42244.8|42224.8|42239.8|42219.8|0
1652073000000|2022-05-09 05:10:00|42242.3|42222.3|42244.8|42224.8|42244.8|42224.8|42242.3|42222.3|1
1652073010000|2022-05-09 05:10:10|42242.8|42222.8|42239.8|42219.8|42242.8|42222.8|42239.8|42219.8|0
1652073030000|2022-05-09 05:10:30|42239.2|42219.2|42239.2|42219.2|42239.8|42219.8|42239.2|42219.2|0
1652073040000|2022-05-09 05:10:40|42237.3|42217.3|42232.8|42212.8|42237.3|42217.3|42232.8|42212.8|1
1652073050000|2022-05-09 05:10:50|42234.8|42214.8|42237.3|42217.3|42237.3|42217.3|42232.8|42212.8|1
1652073060000|2022-05-09 05:11:00|42234.8|42214.8|42235.3|42215.3|42235.3|42215.3|42234.8|42214.8|0
1652073070000|2022-05-09 05:11:10|42237.8|42217.8|42234.8|42214.8|42237.8|42217.8|42234.8|42214.8|0
1652073080000|2022-05-09 05:11:20|42245.3|42225.3|42247.3|42227.3|42247.3|42227.3|42244.8|42224.8|5
1652073090000|2022-05-09 05:11:30|42246.8|42226.8|42244.8|42224.8|42246.8|42226.8|42244.8|42224.8|0
1652073100000|2022-05-09 05:11:40|42242.3|42222.3|42241.2|42221.2|42242.3|42222.3|42241.2|42221.2|2
1652073110000|2022-05-09 05:11:50|42236.8|42216.8|42236.8|42216.8|42236.8|42216.8|42236.8|42216.8|5
1652073120000|2022-05-09 05:12:00|42238.7|42218.7|42234.8|42214.8|42239.8|42219.8|42234.8|42214.8|2
1652073130000|2022-05-09 05:12:10|||||||||1
1652073140000|2022-05-09 05:12:20|||||||||1
1652073150000|2022-05-09 05:12:30|||||||||3
1652073160000|2022-05-09 05:12:40|42234.3|42214.3|42234.3|42214.3|42234.3|42214.3|42234.3|42214.3|0
1652073170000|2022-05-09 05:12:50|42232.3|42212.3|42229.8|42209.8|42232.3|42212.3|42229.8|42209.8|0
1652073180000|2022-05-09 05:13:00|42230.3|42210.3|42234.3|42214.3|42234.3|42214.3|42229.8|42209.8|1
1652073190000|2022-05-09 05:13:10|42234.8|42214.8|42232.3|42212.3|42234.8|42214.8|42232.3|42212.3|0
1652073200000|2022-05-09 05:13:20|42229.8|42209.8|42229.8|42209.8|42229.8|42209.8|42229.8|42209.8|1
1652073210000|2022-05-09 05:13:30|42227.8|42207.8|42227.3|42207.3|42227.8|42207.8|42227.3|42207.3|0
1652073220000|2022-05-09 05:13:40|42224.8|42204.8|42224.8|42204.8|42224.8|42204.8|42224.8|42204.8|1
1652073240000|2022-05-09 05:14:00|42227.3|42207.3|42224.8|42204.8|42227.3|42207.3|42224.8|42204.8|2
1652073250000|2022-05-09 05:14:10|42227.3|42207.3|42219.8|42199.8|42227.3|42207.3|42219.8|42199.8|3
1652073270000|2022-05-09 05:14:30|42221.8|42201.8|42222.3|42202.3|42222.3|42202.3|42219.8|42199.8|4
1652073280000|2022-05-09 05:14:40|42219.8|42199.8|42222.3|42202.3|42222.3|42202.3|42219.8|42199.8|1
1652073290000|2022-05-09 05:14:50|42219.8|42199.8|42219.8|42199.8|42219.8|42199.8|42219.8|42199.8|2
1652073300000|2022-05-09 05:15:00|||||||||5
1652073310000|2022-05-09 05:15:10|42221.8|42201.8|42219.8|42199.8|42222.3|42202.3|42219.8|42199.8|2
1652073320000|2022-05-09 05:15:20|42221.8|42201.8|42224.8|42204.8|42224.8|42204.8|42221.8|42201.8|2
1652073350000|2022-05-09 05:15:50|42222.3|42202.3|42222.3|42202.3|42222.3|42202.3|42222.3|42202.3|2
1652073360000|2022-05-09 05:16:00|42224.3|42204.3|42222.3|42202.3|42224.8|42204.8|42222.3|42202.3|1
1652073370000|2022-05-09 05:16:10|42219.8|42199.8|42219.8|42199.8|42219.8|42199.8|42219.8|42199.8|0
1652073410000|2022-05-09 05:16:50|42217.8|42197.8|42217.3|42197.3|42217.8|42197.8|42217.3|42197.3|1
1652073430000|2022-05-09 05:17:10|42216.8|42196.8|42199.8|42179.8|42216.8|42196.8|42199.8|42179.8|15
1652073440000|2022-05-09 05:17:20|42197.3|42177.3|42197.3|42177.3|42197.3|42177.3|42197.3|42177.3|1
1652073450000|2022-05-09 05:17:30|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|8
1652073460000|2022-05-09 05:17:40|42211.8|42191.8|42214.3|42194.3|42214.8|42194.8|42211.8|42191.8|8
1652073470000|2022-05-09 05:17:50|42214.8|42194.8|42214.8|42194.8|42214.8|42194.8|42212.3|42192.3|2
1652073480000|2022-05-09 05:18:00|42214.3|42194.3|42211.8|42191.8|42214.3|42194.3|42209.8|42189.8|3
1652073490000|2022-05-09 05:18:10|42212.3|42192.3|42214.8|42194.8|42214.8|42194.8|42212.3|42192.3|0
1652073500000|2022-05-09 05:18:20|42214.3|42194.3|42214.8|42194.8|42214.8|42194.8|42212.3|42192.3|0
1652073510000|2022-05-09 05:18:30|42229.8|42209.8|42229.8|42209.8|42229.8|42209.8|42229.8|42209.8|3
1652073520000|2022-05-09 05:18:40|42229.3|42209.3|42227.3|42207.3|42229.3|42209.3|42227.3|42207.3|1
1652073530000|2022-05-09 05:18:50|42224.8|42204.8|42224.8|42204.8|42224.8|42204.8|42222.3|42202.3|0
1652073540000|2022-05-09 05:19:00|42221.8|42201.8|42224.8|42204.8|42224.8|42204.8|42221.8|42201.8|4
1652073550000|2022-05-09 05:19:10|42222.8|42202.8|42219.8|42199.8|42222.8|42202.8|42219.8|42199.8|2
1652073560000|2022-05-09 05:19:20|42222.3|42202.3|42219.8|42199.8|42222.3|42202.3|42219.8|42199.8|0
1652073570000|2022-05-09 05:19:30|42221.8|42201.8|42224.8|42204.8|42224.8|42204.8|42219.8|42199.8|1
1652073580000|2022-05-09 05:19:40|42224.3|42204.3|42224.8|42204.8|42224.8|42204.8|42224.3|42204.3|4
1652073590000|2022-05-09 05:19:50|||||||||3
1652073610000|2022-05-09 05:20:10|||||||||1
1652073630000|2022-05-09 05:20:30|42227.3|42207.3|42229.8|42209.8|42229.8|42209.8|42227.3|42207.3|2
1652073650000|2022-05-09 05:20:50|42227.8|42207.8|42227.3|42207.3|42227.8|42207.8|42227.3|42207.3|6
1652073660000|2022-05-09 05:21:00|42229.8|42209.8|42234.8|42214.8|42234.8|42214.8|42229.8|42209.8|3
1652073670000|2022-05-09 05:21:10|42235.3|42215.3|42235.3|42215.3|42235.3|42215.3|42235.3|42215.3|0
1652073680000|2022-05-09 05:21:20|42234.8|42214.8|42232.3|42212.3|42234.8|42214.8|42229.8|42209.8|3
1652073700000|2022-05-09 05:21:40|42234.3|42214.3|42217.8|42197.8|42234.8|42214.8|42215.3|42195.3|21
1652073710000|2022-05-09 05:21:50|42219.8|42199.8|42222.3|42202.3|42226.8|42206.8|42215.3|42195.3|18
1652073720000|2022-05-09 05:22:00|42220.3|42200.3|42214.3|42194.3|42220.3|42200.3|42214.3|42194.3|4
1652073730000|2022-05-09 05:22:10|42212.3|42192.3|42209.3|42189.3|42212.3|42192.3|42209.3|42189.3|2
1652073740000|2022-05-09 05:22:20|42207.3|42187.3|42209.3|42189.3|42209.3|42189.3|42207.3|42187.3|1
1652073770000|2022-05-09 05:22:50|42206.8|42186.8|42206.8|42186.8|42206.8|42186.8|42206.8|42186.8|1
1652073780000|2022-05-09 05:23:00|42209.3|42189.3|42209.3|42189.3|42209.3|42189.3|42209.3|42189.3|2
1652073790000|2022-05-09 05:23:10|42207.3|42187.3|42209.8|42189.8|42209.8|42189.8|42206.8|42186.8|3
1652073800000|2022-05-09 05:23:20|42209.3|42189.3|42209.3|42189.3|42209.8|42189.8|42207.3|42187.3|5
1652073810000|2022-05-09 05:23:30|42214.3|42194.3|42214.8|42194.8|42214.8|42194.8|42212.3|42192.3|0
1652073830000|2022-05-09 05:23:50|42210.3|42190.3|42209.3|42189.3|42210.3|42190.3|42209.3|42189.3|9
1652073850000|2022-05-09 05:24:10|||||||||1
1652073860000|2022-05-09 05:24:20|42204.8|42184.8|42207.3|42187.3|42207.3|42187.3|42202.3|42182.3|8
1652073870000|2022-05-09 05:24:30|42205.3|42185.3|42207.3|42187.3|42207.3|42187.3|42205.3|42185.3|2
1652073880000|2022-05-09 05:24:40|42205.3|42185.3|42204.8|42184.8|42205.3|42185.3|42202.8|42182.8|3
1652073890000|2022-05-09 05:24:50|42202.8|42182.8|42202.3|42182.3|42204.8|42184.8|42200.3|42180.3|10
1652073900000|2022-05-09 05:25:00|42199.8|42179.8|42204.8|42184.8|42204.8|42184.8|42199.8|42179.8|10
1652073910000|2022-05-09 05:25:10|||||||||3
1652073920000|2022-05-09 05:25:20|42201.8|42181.8|42196.8|42176.8|42204.8|42184.8|42196.8|42176.8|10
1652073930000|2022-05-09 05:25:30|42197.3|42177.3|42194.8|42174.8|42199.3|42179.3|42194.8|42174.8|1
1652073940000|2022-05-09 05:25:40|42196.8|42176.8|42196.8|42176.8|42196.8|42176.8|42196.8|42176.8|0
1652073950000|2022-05-09 05:25:50|42194.3|42174.3|42196.8|42176.8|42196.8|42176.8|42194.3|42174.3|0
1652073960000|2022-05-09 05:26:00|42194.3|42174.3|42194.3|42174.3|42194.8|42174.8|42194.3|42174.3|0
1652073970000|2022-05-09 05:26:10|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|1
1652073980000|2022-05-09 05:26:20|42196.8|42176.8|42196.8|42176.8|42196.8|42176.8|42196.8|42176.8|1
1652073990000|2022-05-09 05:26:30|42194.3|42174.3|42194.3|42174.3|42194.3|42174.3|42194.3|42174.3|0
1652074000000|2022-05-09 05:26:40|42194.8|42174.8|42199.3|42179.3|42199.3|42179.3|42194.3|42174.3|0
1652074010000|2022-05-09 05:26:50|42199.8|42179.8|42199.8|42179.8|42199.8|42179.8|42199.8|42179.8|0
1652074020000|2022-05-09 05:27:00|42204.8|42184.8|42204.8|42184.8|42204.8|42184.8|42204.8|42184.8|1
1652074030000|2022-05-09 05:27:10|||||||||60
1652074050000|2022-05-09 05:27:30|||||||||1
1652074060000|2022-05-09 05:27:40|42206.8|42186.8|42204.8|42184.8|42207.3|42187.3|42204.8|42184.8|1
1652074070000|2022-05-09 05:27:50|42207.3|42187.3|42210.3|42190.3|42210.3|42190.3|42207.3|42187.3|4
1652074080000|2022-05-09 05:28:00|42209.8|42189.8|42214.3|42194.3|42214.3|42194.3|42209.8|42189.8|2
1652074090000|2022-05-09 05:28:10|42212.3|42192.3|42214.3|42194.3|42214.3|42194.3|42212.3|42192.3|0
1652074100000|2022-05-09 05:28:20|42216.2|42196.2|42216.8|42196.8|42216.8|42196.8|42216.2|42196.2|0
1652074110000|2022-05-09 05:28:30|42214.8|42194.8|42204.3|42184.3|42214.8|42194.8|42204.3|42184.3|8
1652074120000|2022-05-09 05:28:40|42199.8|42179.8|42207.3|42187.3|42207.3|42187.3|42199.8|42179.8|17
1652074130000|2022-05-09 05:28:50|42209.3|42189.3|42217.3|42197.3|42217.3|42197.3|42209.3|42189.3|0
1652074150000|2022-05-09 05:29:10|42215.3|42195.3|42215.3|42195.3|42215.3|42195.3|42215.3|42195.3|0
1652074160000|2022-05-09 05:29:20|42214.8|42194.8|42214.8|42194.8|42214.8|42194.8|42214.8|42194.8|6
1652074170000|2022-05-09 05:29:30|42212.3|42192.3|42209.8|42189.8|42212.3|42192.3|42209.8|42189.8|3
1652074180000|2022-05-09 05:29:40|42211.8|42191.8|42206.8|42186.8|42211.8|42191.8|42204.3|42184.3|5
1652074190000|2022-05-09 05:29:50|42208.7|42188.7|42214.8|42194.8|42214.8|42194.8|42208.7|42188.7|1
1652074200000|2022-05-09 05:30:00|42214.3|42194.3|42209.8|42189.8|42217.3|42197.3|42207.3|42187.3|9
1652074210000|2022-05-09 05:30:10|42214.3|42194.3|42209.8|42189.8|42219.8|42199.8|42209.8|42189.8|7
1652074220000|2022-05-09 05:30:20|42207.8|42187.8|42204.8|42184.8|42207.8|42187.8|42204.8|42184.8|4
1652074230000|2022-05-09 05:30:30|42202.3|42182.3|42209.3|42189.3|42209.3|42189.3|42199.8|42179.8|23
1652074240000|2022-05-09 05:30:40|42209.8|42189.8|42202.8|42182.8|42217.3|42197.3|42202.8|42182.8|14
1652074250000|2022-05-09 05:30:50|42204.8|42184.8|42202.3|42182.3|42204.8|42184.8|42187.8|42167.8|24
1652074260000|2022-05-09 05:31:00|42209.8|42189.8|42217.8|42197.8|42217.8|42197.8|42209.8|42189.8|18
1652074270000|2022-05-09 05:31:10|42219.8|42199.8|42214.8|42194.8|42227.8|42207.8|42214.8|42194.8|9
1652074280000|2022-05-09 05:31:20|42214.3|42194.3|42219.3|42199.3|42219.3|42199.3|42214.3|42194.3|1
1652074290000|2022-05-09 05:31:30|42216.8|42196.8|42230.3|42210.3|42239.3|42219.3|42216.8|42196.8|6
1652074300000|2022-05-09 05:31:40|42229.8|42209.8|42219.8|42199.8|42229.8|42209.8|42219.8|42199.8|2
1652074310000|2022-05-09 05:31:50|42217.8|42197.8|42212.3|42192.3|42217.8|42197.8|42212.3|42192.3|2
1652074320000|2022-05-09 05:32:00|42210.3|42190.3|42202.8|42182.8|42210.3|42190.3|42202.8|42182.8|3
1652074330000|2022-05-09 05:32:10|42202.3|42182.3|42195.3|42175.3|42202.3|42182.3|42195.3|42175.3|3
1652074340000|2022-05-09 05:32:20|42204.3|42184.3|42204.8|42184.8|42204.8|42184.8|42202.3|42182.3|10
1652074350000|2022-05-09 05:32:30|42202.3|42182.3|42209.8|42189.8|42212.8|42192.8|42197.8|42177.8|8
1652074360000|2022-05-09 05:32:40|42207.8|42187.8|42216.8|42196.8|42216.8|42196.8|42204.8|42184.8|6
1652074370000|2022-05-09 05:32:50|42214.8|42194.8|42219.3|42199.3|42219.3|42199.3|42214.8|42194.8|3
1652074380000|2022-05-09 05:33:00|42217.3|42197.3|42219.8|42199.8|42219.8|42199.8|42217.3|42197.3|2
1652074390000|2022-05-09 05:33:10|42222.3|42202.3|42229.8|42209.8|42229.8|42209.8|42222.3|42202.3|3
1652074400000|2022-05-09 05:33:20|42227.8|42207.8|42219.3|42199.3|42227.8|42207.8|42217.3|42197.3|3
1652074410000|2022-05-09 05:33:30|42217.3|42197.3|42215.3|42195.3|42219.8|42199.8|42215.3|42195.3|0
1652074420000|2022-05-09 05:33:40|42213.4|42193.4|42214.8|42194.8|42214.8|42194.8|42212.3|42192.3|1
1652074430000|2022-05-09 05:33:50|42216.8|42196.8|42214.8|42194.8|42217.3|42197.3|42214.8|42194.8|0
1652074440000|2022-05-09 05:34:00|42212.3|42192.3|42230.3|42210.3|42242.3|42222.3|42207.8|42187.8|9
1652074450000|2022-05-09 05:34:10|42229.8|42209.8|42232.3|42212.3|42232.3|42212.3|42229.8|42209.8|1
1652074460000|2022-05-09 05:34:20|42234.8|42214.8|42236.8|42216.8|42236.8|42216.8|42234.8|42214.8|3
1652074470000|2022-05-09 05:34:30|42238.7|42218.7|42236.8|42216.8|42239.3|42219.3|42234.8|42214.8|0
1652074480000|2022-05-09 05:34:40|42234.8|42214.8|42229.8|42209.8|42234.8|42214.8|42228.4|42208.4|7
1652074490000|2022-05-09 05:34:50|42231.8|42211.8|42231.8|42211.8|42231.8|42211.8|42231.8|42211.8|2
1652074500000|2022-05-09 05:35:00|42234.8|42214.8|42234.8|42214.8|42237.3|42217.3|42234.8|42214.8|6
1652074510000|2022-05-09 05:35:10|42232.3|42212.3|42225.3|42205.3|42232.3|42212.3|42225.3|42205.3|1
1652074520000|2022-05-09 05:35:20|42224.8|42204.8|42222.3|42202.3|42224.8|42204.8|42219.8|42199.8|4
1652074530000|2022-05-09 05:35:30|42220.3|42200.3|42219.8|42199.8|42220.3|42200.3|42219.8|42199.8|1
1652074540000|2022-05-09 05:35:40|||||||||1
1652074550000|2022-05-09 05:35:50|42217.3|42197.3|42217.8|42197.8|42221.8|42201.8|42217.3|42197.3|3
1652074560000|2022-05-09 05:36:00|42219.8|42199.8|42222.8|42202.8|42227.3|42207.3|42219.8|42199.8|6
1652074570000|2022-05-09 05:36:10|42222.3|42202.3|42219.3|42199.3|42222.3|42202.3|42219.3|42199.3|1
1652074580000|2022-05-09 05:36:20|42216.8|42196.8|42209.8|42189.8|42216.8|42196.8|42209.8|42189.8|3
1652074590000|2022-05-09 05:36:30|42209.3|42189.3|42207.3|42187.3|42209.3|42189.3|42204.8|42184.8|3
1652074600000|2022-05-09 05:36:40|42207.8|42187.8|42202.3|42182.3|42207.8|42187.8|42202.3|42182.3|2
1652074610000|2022-05-09 05:36:50|42200.3|42180.3|42194.8|42174.8|42200.3|42180.3|42189.8|42169.8|5
1652074620000|2022-05-09 05:37:00|42197.3|42177.3|42199.3|42179.3|42199.8|42179.8|42194.8|42174.8|2
1652074630000|2022-05-09 05:37:10|42199.8|42179.8|42197.3|42177.3|42199.8|42179.8|42197.3|42177.3|0
1652074640000|2022-05-09 05:37:20|42199.8|42179.8|42204.8|42184.8|42204.8|42184.8|42199.8|42179.8|3
1652074650000|2022-05-09 05:37:30|42207.3|42187.3|42217.8|42197.8|42217.8|42197.8|42207.3|42187.3|7
1652074660000|2022-05-09 05:37:40|42218.4|42198.4|42229.8|42209.8|42229.8|42209.8|42218.4|42198.4|1
1652074670000|2022-05-09 05:37:50|42231.8|42211.8|42232.3|42212.3|42232.3|42212.3|42231.8|42211.8|1
1652074690000|2022-05-09 05:38:10|42230.3|42210.3|42224.8|42204.8|42230.3|42210.3|42224.8|42204.8|3
1652074710000|2022-05-09 05:38:30|42227.8|42207.8|42234.8|42214.8|42234.8|42214.8|42227.8|42207.8|5
1652074720000|2022-05-09 05:38:40|42236.8|42216.8|42237.8|42217.8|42237.8|42217.8|42236.8|42216.8|2
1652074730000|2022-05-09 05:38:50|42239.8|42219.8|42241.8|42221.8|42241.8|42221.8|42237.3|42217.3|4
1652074750000|2022-05-09 05:39:10|42242.3|42222.3|42244.8|42224.8|42244.8|42224.8|42242.3|42222.3|4
1652074760000|2022-05-09 05:39:20|42247.3|42227.3|42249.8|42229.8|42252.3|42232.3|42247.3|42227.3|0
1652074770000|2022-05-09 05:39:30|42247.3|42227.3|42244.8|42224.8|42249.3|42229.3|42244.8|42224.8|1
1652074780000|2022-05-09 05:39:40|42242.8|42222.8|42251.8|42231.8|42251.8|42231.8|42242.8|42222.8|2
1652074790000|2022-05-09 05:39:50|42252.3|42232.3|42249.8|42229.8|42252.3|42232.3|42249.8|42229.8|2
1652074800000|2022-05-09 05:40:00|42249.3|42229.3|42234.8|42214.8|42249.3|42229.3|42232.3|42212.3|6
1652074810000|2022-05-09 05:40:10|42236.8|42216.8|42229.8|42209.8|42237.3|42217.3|42229.8|42209.8|2
1652074820000|2022-05-09 05:40:20|42231.8|42211.8|42229.8|42209.8|42234.8|42214.8|42227.3|42207.3|4
1652074830000|2022-05-09 05:40:30|42227.9|42207.9|42224.8|42204.8|42227.9|42207.9|42222.3|42202.3|0
1652074850000|2022-05-09 05:40:50|42227.3|42207.3|42219.8|42199.8|42227.3|42207.3|42219.8|42199.8|3
1652074860000|2022-05-09 05:41:00|42217.3|42197.3|42222.3|42202.3|42222.3|42202.3|42217.3|42197.3|4
1652074870000|2022-05-09 05:41:10|42224.3|42204.3|42227.3|42207.3|42227.3|42207.3|42224.3|42204.3|0
1652074880000|2022-05-09 05:41:20|42224.8|42204.8|42232.3|42212.3|42232.3|42212.3|42222.3|42202.3|1
1652074890000|2022-05-09 05:41:30|42230.4|42210.4|42227.3|42207.3|42230.4|42210.4|42227.3|42207.3|2
1652074910000|2022-05-09 05:41:50|42229.3|42209.3|42229.8|42209.8|42229.8|42209.8|42229.3|42209.3|0
1652074920000|2022-05-09 05:42:00|42227.9|42207.9|42224.8|42204.8|42227.9|42207.9|42224.8|42204.8|1
1652074930000|2022-05-09 05:42:10|42224.3|42204.3|42226.8|42206.8|42226.8|42206.8|42224.3|42204.3|0
1652074940000|2022-05-09 05:42:20|42224.8|42204.8|42224.8|42204.8|42224.8|42204.8|42224.8|42204.8|0
1652074950000|2022-05-09 05:42:30|42227.3|42207.3|42227.3|42207.3|42229.8|42209.8|42224.8|42204.8|2
1652074960000|2022-05-09 05:42:40|42224.8|42204.8|42227.3|42207.3|42227.3|42207.3|42224.8|42204.8|1
1652074970000|2022-05-09 05:42:50|42229.8|42209.8|42232.3|42212.3|42232.3|42212.3|42229.8|42209.8|2
1652074980000|2022-05-09 05:43:00|42227.3|42207.3|42229.8|42209.8|42229.8|42209.8|42224.8|42204.8|3
1652074990000|2022-05-09 05:43:10|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|2
1652075000000|2022-05-09 05:43:20|42232.3|42212.3|42227.9|42207.9|42232.3|42212.3|42227.9|42207.9|1
1652075010000|2022-05-09 05:43:30|42225.9|42205.9|42212.9|42192.9|42225.9|42205.9|42212.3|42192.3|6
1652075020000|2022-05-09 05:43:40|42210.9|42190.9|42212.9|42192.9|42212.9|42192.9|42210.4|42190.4|0
1652075030000|2022-05-09 05:43:50|42209.8|42189.8|42207.3|42187.3|42209.8|42189.8|42207.3|42187.3|1
1652075050000|2022-05-09 05:44:10|42207.9|42187.9|42209.8|42189.8|42209.8|42189.8|42207.9|42187.9|4
1652075060000|2022-05-09 05:44:20|42209.3|42189.3|42209.8|42189.8|42209.8|42189.8|42209.3|42189.3|0
1652075070000|2022-05-09 05:44:30|42209.3|42189.3|42209.3|42189.3|42209.8|42189.8|42209.3|42189.3|0
1652075080000|2022-05-09 05:44:40|42209.8|42189.8|42212.3|42192.3|42212.9|42192.9|42209.8|42189.8|4
1652075090000|2022-05-09 05:44:50|42212.9|42192.9|42212.9|42192.9|42212.9|42192.9|42212.9|42192.9|0
1652075100000|2022-05-09 05:45:00|42212.3|42192.3|42209.8|42189.8|42212.3|42192.3|42209.8|42189.8|0
1652075130000|2022-05-09 05:45:30|42204.8|42184.8|42199.8|42179.8|42204.8|42184.8|42199.8|42179.8|2
1652075140000|2022-05-09 05:45:40|42199.3|42179.3|42192.3|42172.3|42199.3|42179.3|42192.3|42172.3|1
1652075150000|2022-05-09 05:45:50|42191.8|42171.8|42194.3|42174.3|42194.3|42174.3|42184.8|42164.8|4
1652075160000|2022-05-09 05:46:00|42192.3|42172.3|42174.8|42154.8|42192.3|42172.3|42169.8|42149.8|20
1652075170000|2022-05-09 05:46:10|42176.8|42156.8|42174.8|42154.8|42179.8|42159.8|42174.8|42154.8|9
1652075180000|2022-05-09 05:46:20|42176.8|42156.8|42177.3|42157.3|42179.8|42159.8|42176.8|42156.8|0
1652075200000|2022-05-09 05:46:40|42179.8|42159.8|42180.4|42160.4|42180.4|42160.4|42179.8|42159.8|2
1652075210000|2022-05-09 05:46:50|42179.8|42159.8|42182.9|42162.9|42182.9|42162.9|42179.8|42159.8|0
1652075220000|2022-05-09 05:47:00|42185.4|42165.4|42190.4|42170.4|42194.3|42174.3|42185.4|42165.4|3
1652075230000|2022-05-09 05:47:10|42189.8|42169.8|42182.3|42162.3|42189.8|42169.8|42182.3|42162.3|1
1652075240000|2022-05-09 05:47:20|42180.4|42160.4|42172.3|42152.3|42180.4|42160.4|42169.8|42149.8|2
1652075250000|2022-05-09 05:47:30|42170.4|42150.4|42172.3|42152.3|42172.3|42152.3|42169.8|42149.8|1
1652075260000|2022-05-09 05:47:40|42169.8|42149.8|42169.8|42149.8|42169.8|42149.8|42169.3|42149.3|3
1652075270000|2022-05-09 05:47:50|42172.9|42152.9|42172.9|42152.9|42172.9|42152.9|42172.9|42152.9|1
1652075280000|2022-05-09 05:48:00|42174.8|42154.8|42174.8|42154.8|42174.8|42154.8|42169.8|42149.8|8
1652075290000|2022-05-09 05:48:10|42177.3|42157.3|42172.9|42152.9|42177.9|42157.9|42170.4|42150.4|5
1652075300000|2022-05-09 05:48:20|42170.9|42150.9|42174.8|42154.8|42174.8|42154.8|42170.4|42150.4|0
1652075310000|2022-05-09 05:48:30|42172.3|42152.3|42169.8|42149.8|42172.3|42152.3|42169.8|42149.8|18
1652075320000|2022-05-09 05:48:40|42164.8|42144.8|42164.8|42144.8|42164.8|42144.8|42162.3|42142.3|17
1652075330000|2022-05-09 05:48:50|||||||||2
1652075340000|2022-05-09 05:49:00|42162.3|42142.3|42163.8|42143.8|42164.8|42144.8|42159.8|42139.8|9
1652075350000|2022-05-09 05:49:10|42164.8|42144.8|42165.4|42145.4|42165.4|42145.4|42159.8|42139.8|5
1652075360000|2022-05-09 05:49:20|42169.8|42149.8|42169.8|42149.8|42174.3|42154.3|42169.8|42149.8|4
1652075370000|2022-05-09 05:49:30|42173.8|42153.8|42172.3|42152.3|42174.8|42154.8|42172.3|42152.3|3
1652075380000|2022-05-09 05:49:40|42174.8|42154.8|42172.3|42152.3|42174.8|42154.8|42169.8|42149.8|0
1652075390000|2022-05-09 05:49:50|42164.8|42144.8|42162.3|42142.3|42164.8|42144.8|42161.8|42141.8|19
1652075400000|2022-05-09 05:50:00|42164.8|42144.8|42165.4|42145.4|42165.4|42145.4|42162.3|42142.3|7
1652075410000|2022-05-09 05:50:10|42167.3|42147.3|42164.8|42144.8|42167.3|42147.3|42164.8|42144.8|3
1652075420000|2022-05-09 05:50:20|42166.8|42146.8|42164.8|42144.8|42167.3|42147.3|42164.8|42144.8|14
1652075430000|2022-05-09 05:50:30|42162.3|42142.3|42154.8|42134.8|42162.3|42142.3|42154.8|42134.8|5
1652075440000|2022-05-09 05:50:40|42156.8|42136.8|42152.3|42132.3|42157.3|42137.3|42150.4|42130.4|13
1652075450000|2022-05-09 05:50:50|42149.8|42129.8|42122.3|42102.3|42149.8|42129.8|42122.3|42102.3|9
1652075460000|2022-05-09 05:51:00|42119.8|42099.8|42119.8|42099.8|42119.8|42099.8|42116.8|42096.8|15
1652075470000|2022-05-09 05:51:10|42119.3|42099.3|42117.3|42097.3|42119.8|42099.8|42116.8|42096.8|4
1652075480000|2022-05-09 05:51:20|42119.3|42099.3|42116.8|42096.8|42119.8|42099.8|42116.8|42096.8|1
1652075490000|2022-05-09 05:51:30|42118.8|42098.8|42107.3|42087.3|42118.8|42098.8|42107.3|42087.3|10
1652075500000|2022-05-09 05:51:40|42105.4|42085.4|42084.8|42064.8|42105.4|42085.4|42084.8|42064.8|32
1652075510000|2022-05-09 05:51:50|42087.3|42067.3|42047.3|42027.3|42089.8|42069.8|42006.8|41986.8|37
1652075520000|2022-05-09 05:52:00|42057.9|42037.9|42050.4|42030.4|42059.8|42039.8|42049.8|42029.8|46
1652075530000|2022-05-09 05:52:10|42049.8|42029.8|42060.4|42040.4|42060.4|42040.4|42049.8|42029.8|19
1652075540000|2022-05-09 05:52:20|42062.3|42042.3|42054.3|42034.3|42062.3|42042.3|42054.3|42034.3|6
1652075550000|2022-05-09 05:52:30|42055.4|42035.4|42058.4|42038.4|42058.4|42038.4|42055.4|42035.4|9
1652075560000|2022-05-09 05:52:40|42057.9|42037.9|42062.9|42042.9|42065.4|42045.4|42057.9|42037.9|10
1652075570000|2022-05-09 05:52:50|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|42059.8|42039.8|14
1652075580000|2022-05-09 05:53:00|42062.9|42042.9|42056.4|42036.4|42062.9|42042.9|42052|42032|12
1652075590000|2022-05-09 05:53:10|42058.9|42038.9|42061.4|42041.4|42061.4|42041.4|42058.9|42038.9|1
1652075600000|2022-05-09 05:53:20|42063.4|42043.4|42076.4|42056.4|42083.4|42063.4|42059.5|42039.5|10
1652075610000|2022-05-09 05:53:30|42079.5|42059.5|42078.9|42058.9|42079.5|42059.5|42076.4|42056.4|3
1652075620000|2022-05-09 05:53:40|42078.4|42058.4|42089.3|42069.3|42089.3|42069.3|42076.4|42056.4|6
1652075630000|2022-05-09 05:53:50|42089.8|42069.8|42095.9|42075.9|42102.9|42082.9|42089.8|42069.8|9
1652075640000|2022-05-09 05:54:00|42093.9|42073.9|42093.4|42073.4|42100.4|42080.4|42091.4|42071.4|6
1652075650000|2022-05-09 05:54:10|42100.4|42080.4|42086.4|42066.4|42100.4|42080.4|42086.4|42066.4|14
1652075660000|2022-05-09 05:54:20|42096.4|42076.4|42096.4|42076.4|42098.9|42078.9|42095.9|42075.9|7
1652075670000|2022-05-09 05:54:30|42095.9|42075.9|42098.9|42078.9|42098.9|42078.9|42095.9|42075.9|6
1652075680000|2022-05-09 05:54:40|42096.4|42076.4|42101.4|42081.4|42101.4|42081.4|42096.4|42076.4|3
1652075690000|2022-05-09 05:54:50|42103.4|42083.4|42110.9|42090.9|42118.4|42098.4|42103.4|42083.4|18
1652075700000|2022-05-09 05:55:00|42110.4|42090.4|42097|42077|42110.4|42090.4|42097|42077|5
1652075710000|2022-05-09 05:55:10|42095.9|42075.9|42088.4|42068.4|42100.4|42080.4|42086.4|42066.4|9
1652075720000|2022-05-09 05:55:20|42085.9|42065.9|42085.9|42065.9|42088.4|42068.4|42085.9|42065.9|0
1652075730000|2022-05-09 05:55:30|42090.9|42070.9|42090.9|42070.9|42092.9|42072.9|42088.9|42068.9|4
1652075740000|2022-05-09 05:55:40|42092.9|42072.9|42088.4|42068.4|42093.4|42073.4|42083.4|42063.4|11
1652075750000|2022-05-09 05:55:50|42085.9|42065.9|42075.9|42055.9|42085.9|42065.9|42075.9|42055.9|12
1652075760000|2022-05-09 05:56:00|42073.9|42053.9|42076.4|42056.4|42080.9|42060.9|42073.4|42053.4|22
1652075770000|2022-05-09 05:56:10|42075.9|42055.9|42070.9|42050.9|42075.9|42055.9|42070.9|42050.9|11
1652075790000|2022-05-09 05:56:30|42068.4|42048.4|42065.9|42045.9|42068.4|42048.4|42065.9|42045.9|5
1652075800000|2022-05-09 05:56:40|42060.9|42040.9|42063.4|42043.4|42065.9|42045.9|42060.9|42040.9|6
1652075810000|2022-05-09 05:56:50|42060.9|42040.9|42058.4|42038.4|42060.9|42040.9|42058.4|42038.4|8
1652075820000|2022-05-09 05:57:00|42056.4|42036.4|42050.9|42030.9|42056.4|42036.4|42040.9|42020.9|35
1652075830000|2022-05-09 05:57:10|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|42052.9|42032.9|1
1652075840000|2022-05-09 05:57:20|42050.9|42030.9|42060.9|42040.9|42060.9|42040.9|42048.9|42028.9|9
1652075850000|2022-05-09 05:57:30|42057|42037|42055.9|42035.9|42057|42037|42055.9|42035.9|11
1652075860000|2022-05-09 05:57:40|42053.9|42033.9|42055.9|42035.9|42055.9|42035.9|42053.4|42033.4|3
1652075870000|2022-05-09 05:57:50|42050.9|42030.9|42056.4|42036.4|42060.4|42040.4|42050.9|42030.9|12
1652075880000|2022-05-09 05:58:00|42050.9|42030.9|42058.4|42038.4|42065.9|42045.9|42048.9|42028.9|13
1652075890000|2022-05-09 05:58:10|42060.9|42040.9|42055.9|42035.9|42060.9|42040.9|42055.9|42035.9|3
1652075900000|2022-05-09 05:58:20|42053.9|42033.9|42055.9|42035.9|42055.9|42035.9|42053.9|42033.9|4
1652075910000|2022-05-09 05:58:30|42053.9|42033.9|42050.9|42030.9|42053.9|42033.9|42045.4|42025.4|6
1652075920000|2022-05-09 05:58:40|42048.9|42028.9|42053.4|42033.4|42055.9|42035.9|42048.4|42028.4|16
1652075930000|2022-05-09 05:58:50|42055.4|42035.4|42057|42037|42063.4|42043.4|42055.4|42035.4|6
1652075940000|2022-05-09 05:59:00|42058.4|42038.4|42063.4|42043.4|42063.4|42043.4|42058.4|42038.4|5
1652075950000|2022-05-09 05:59:10|42062.9|42042.9|42056.4|42036.4|42062.9|42042.9|42055.9|42035.9|4
1652075960000|2022-05-09 05:59:20|42055.9|42035.9|42058.4|42038.4|42058.4|42038.4|42055.9|42035.9|2
1652075970000|2022-05-09 05:59:30|42060.9|42040.9|42051.4|42031.4|42063.4|42043.4|42051.4|42031.4|12
1652075980000|2022-05-09 05:59:40|42053.4|42033.4|42053.9|42033.9|42058.4|42038.4|42053.4|42033.4|3
1652075990000|2022-05-09 05:59:50|42053.4|42033.4|42051.4|42031.4|42053.9|42033.9|42051.4|42031.4|0
1652076000000|2022-05-09 06:00:00|42050.9|42030.9|42051.4|42031.4|42053.4|42033.4|42035.9|42015.9|26
1652076010000|2022-05-09 06:00:10|42053.4|42033.4|42051.4|42031.4|42053.4|42033.4|42050.9|42030.9|7
1652076020000|2022-05-09 06:00:20|42050.9|42030.9|42055.9|42035.9|42056.4|42036.4|42050.9|42030.9|14
1652076030000|2022-05-09 06:00:30|42053.4|42033.4|42055.9|42035.9|42058.4|42038.4|42050.9|42030.9|5
1652076040000|2022-05-09 06:00:40|42055.4|42035.4|42048.4|42028.4|42055.4|42035.4|42048.4|42028.4|11
1652076050000|2022-05-09 06:00:50|42050.4|42030.4|42057.3|42037.3|42057.3|42037.3|42050.4|42030.4|5
1652076060000|2022-05-09 06:01:00|42055.4|42035.4|42055.9|42035.9|42055.9|42035.9|42050.9|42030.9|10
1652076070000|2022-05-09 06:01:10|42058.4|42038.4|42060.4|42040.4|42062.3|42042.3|42058.4|42038.4|1
1652076080000|2022-05-09 06:01:20|42062.9|42042.9|42063.4|42043.4|42064.8|42044.8|42060.9|42040.9|0
1652076090000|2022-05-09 06:01:30|42060.9|42040.9|42053.4|42033.4|42060.9|42040.9|42053.4|42033.4|4
1652076100000|2022-05-09 06:01:40|42050.9|42030.9|42048.4|42028.4|42050.9|42030.9|42048.4|42028.4|9
1652076120000|2022-05-09 06:02:00|42050.9|42030.9|42052.9|42032.9|42052.9|42032.9|42050.9|42030.9|3
1652076130000|2022-05-09 06:02:10|42055.4|42035.4|42048.4|42028.4|42055.4|42035.4|42048.4|42028.4|5
1652076140000|2022-05-09 06:02:20|42050.4|42030.4|42053.4|42033.4|42053.9|42033.9|42050.4|42030.4|0
1652076150000|2022-05-09 06:02:30|42048.9|42028.9|42048.9|42028.9|42048.9|42028.9|42048.9|42028.9|0
1652076160000|2022-05-09 06:02:40|42050.9|42030.9|42048.4|42028.4|42050.9|42030.9|42045.9|42025.9|2
1652076170000|2022-05-09 06:02:50|42047.9|42027.9|42045.9|42025.9|42047.9|42027.9|42043.4|42023.4|0
1652076180000|2022-05-09 06:03:00|42043.9|42023.9|42058.4|42038.4|42058.4|42038.4|42038.4|42018.4|10
1652076190000|2022-05-09 06:03:10|42060.4|42040.4|42056.4|42036.4|42060.9|42040.9|42055.9|42035.9|2
1652076200000|2022-05-09 06:03:20|42058.4|42038.4|42060.9|42040.9|42060.9|42040.9|42057.9|42037.9|1
1652076210000|2022-05-09 06:03:30|42060.4|42040.4|42060.4|42040.4|42060.4|42040.4|42055.9|42035.9|1
1652076220000|2022-05-09 06:03:40|42056.4|42036.4|42060.9|42040.9|42063.4|42043.4|42056.4|42036.4|10
1652076240000|2022-05-09 06:04:00|42060.4|42040.4|42057.9|42037.9|42060.4|42040.4|42057.9|42037.9|1
1652076260000|2022-05-09 06:04:20|42055.9|42035.9|42053.4|42033.4|42055.9|42035.9|42053.4|42033.4|2
1652076270000|2022-05-09 06:04:30|42051.4|42031.4|42050.9|42030.9|42051.4|42031.4|42050.9|42030.9|1
1652076280000|2022-05-09 06:04:40|42050.4|42030.4|42048.4|42028.4|42050.4|42030.4|42048.4|42028.4|0
1652076290000|2022-05-09 06:04:50|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|42045.9|42025.9|5
1652076300000|2022-05-09 06:05:00|42052.9|42032.9|42055.4|42035.4|42055.4|42035.4|42052.9|42032.9|4
1652076310000|2022-05-09 06:05:10|42053.4|42033.4|42057.9|42037.9|42058.4|42038.4|42053.4|42033.4|4
1652076320000|2022-05-09 06:05:20|42060.4|42040.4|42060.4|42040.4|42062.9|42042.9|42060.4|42040.4|0
1652076330000|2022-05-09 06:05:30|42059.3|42039.3|42047.9|42027.9|42059.3|42039.3|42047.9|42027.9|6
1652076350000|2022-05-09 06:05:50|42043.9|42023.9|42043.4|42023.4|42043.9|42023.9|42043.4|42023.4|1
1652076360000|2022-05-09 06:06:00|42041.4|42021.4|42040.4|42020.4|42041.4|42021.4|42035.4|42015.4|2
1652076370000|2022-05-09 06:06:10|42042.3|42022.3|42055.4|42035.4|42055.4|42035.4|42042.3|42022.3|4
1652076380000|2022-05-09 06:06:20|42052.9|42032.9|42057.9|42037.9|42057.9|42037.9|42052.9|42032.9|4
1652076400000|2022-05-09 06:06:40|42055.4|42035.4|42055.4|42035.4|42055.4|42035.4|42055.4|42035.4|4
1652076410000|2022-05-09 06:06:50|42069.8|42049.8|42092.3|42072.3|42092.3|42072.3|42069.8|42049.8|17
1652076420000|2022-05-09 06:07:00|42090.4|42070.4|42075.4|42055.4|42090.4|42070.4|42075.4|42055.4|7
1652076430000|2022-05-09 06:07:10|42073.4|42053.4|42072.3|42052.3|42075.4|42055.4|42072.3|42052.3|0
1652076440000|2022-05-09 06:07:20|42073.4|42053.4|42072.9|42052.9|42073.4|42053.4|42072.3|42052.3|0
1652076450000|2022-05-09 06:07:30|42072.3|42052.3|42067.9|42047.9|42072.3|42052.3|42067.9|42047.9|3
1652076460000|2022-05-09 06:07:40|42070.4|42050.4|42070.4|42050.4|42072.9|42052.9|42070.4|42050.4|2
1652076470000|2022-05-09 06:07:50|42072.3|42052.3|42072.9|42052.9|42072.9|42052.9|42070.9|42050.9|0
1652076480000|2022-05-09 06:08:00|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|2
1652076490000|2022-05-09 06:08:10|42071.5|42051.5|42070.4|42050.4|42071.5|42051.5|42070.4|42050.4|0
1652076500000|2022-05-09 06:08:20|42074.8|42054.8|42080.4|42060.4|42080.4|42060.4|42074.8|42054.8|8
1652076520000|2022-05-09 06:08:40|42082.9|42062.9|42075.4|42055.4|42082.9|42062.9|42075.4|42055.4|5
1652076540000|2022-05-09 06:09:00|42073.4|42053.4|42077.9|42057.9|42078.4|42058.4|42067.9|42047.9|6
1652076550000|2022-05-09 06:09:10|42075.9|42055.9|42070.4|42050.4|42075.9|42055.9|42070.4|42050.4|0
1652076560000|2022-05-09 06:09:20|42068.4|42048.4|42075.4|42055.4|42075.4|42055.4|42067.9|42047.9|1
1652076570000|2022-05-09 06:09:30|42073.4|42053.4|42072.9|42052.9|42073.4|42053.4|42072.9|42052.9|0
1652076580000|2022-05-09 06:09:40|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|0
1652076590000|2022-05-09 06:09:50|42077.9|42057.9|42082.3|42062.3|42082.3|42062.3|42077.9|42057.9|3
1652076600000|2022-05-09 06:10:00|42082.9|42062.9|42077.9|42057.9|42085.4|42065.4|42077.9|42057.9|6
1652076610000|2022-05-09 06:10:10|42080.4|42060.4|42089.8|42069.8|42089.8|42069.8|42080.4|42060.4|7
1652076620000|2022-05-09 06:10:20|42091.8|42071.8|42095.4|42075.4|42097.9|42077.9|42091.8|42071.8|3
1652076630000|2022-05-09 06:10:30|42097.3|42077.3|42090.9|42070.9|42097.3|42077.3|42090.9|42070.9|2
1652076640000|2022-05-09 06:10:40|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|0
1652076650000|2022-05-09 06:10:50|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|6
1652076660000|2022-05-09 06:11:00|42086.5|42066.5|42092.9|42072.9|42092.9|42072.9|42085.9|42065.9|2
1652076680000|2022-05-09 06:11:20|42094.8|42074.8|42100.4|42080.4|42100.4|42080.4|42094.8|42074.8|7
1652076700000|2022-05-09 06:11:40|||||||||4
1652076710000|2022-05-09 06:11:50|42098.4|42078.4|42092.9|42072.9|42098.4|42078.4|42092.9|42072.9|2
1652076720000|2022-05-09 06:12:00|42094.8|42074.8|42100.4|42080.4|42100.4|42080.4|42094.8|42074.8|1
1652076730000|2022-05-09 06:12:10|42102.9|42082.9|42108.4|42088.4|42108.4|42088.4|42102.9|42082.9|0
1652076740000|2022-05-09 06:12:20|42110.4|42090.4|42097.9|42077.9|42110.4|42090.4|42097.9|42077.9|7
1652076750000|2022-05-09 06:12:30|42095.9|42075.9|42095.4|42075.4|42097.9|42077.9|42095.4|42075.4|0
1652076760000|2022-05-09 06:12:40|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|6
1652076770000|2022-05-09 06:12:50|42095.4|42075.4|42093.4|42073.4|42097.9|42077.9|42093.4|42073.4|7
1652076780000|2022-05-09 06:13:00|42095.4|42075.4|42095.4|42075.4|42095.4|42075.4|42095.4|42075.4|1
1652076790000|2022-05-09 06:13:10|42093.4|42073.4|42092.9|42072.9|42095.4|42075.4|42090.4|42070.4|0
1652076800000|2022-05-09 06:13:20|42094.8|42074.8|42099.8|42079.8|42099.8|42079.8|42092.9|42072.9|1
1652076810000|2022-05-09 06:13:30|42101.8|42081.8|42102.9|42082.9|42102.9|42082.9|42101.8|42081.8|0
1652076820000|2022-05-09 06:13:40|42105.4|42085.4|42112.3|42092.3|42112.3|42092.3|42105.4|42085.4|5
1652076840000|2022-05-09 06:14:00|42114.3|42094.3|42122.9|42102.9|42122.9|42102.9|42114.3|42094.3|9
1652076850000|2022-05-09 06:14:10|42120.4|42100.4|42120.4|42100.4|42120.4|42100.4|42120.4|42100.4|5
1652076860000|2022-05-09 06:14:20|42120.9|42100.9|42113.4|42093.4|42120.9|42100.9|42113.4|42093.4|4
1652076870000|2022-05-09 06:14:30|42112.9|42092.9|42104.3|42084.3|42112.9|42092.9|42104.3|42084.3|0
1652076880000|2022-05-09 06:14:40|42102.4|42082.4|42102.4|42082.4|42102.4|42082.4|42102.4|42082.4|0
1652076900000|2022-05-09 06:15:00|42100.4|42080.4|42097.9|42077.9|42105.4|42085.4|42095.4|42075.4|6
1652076910000|2022-05-09 06:15:10|42099.9|42079.9|42103.4|42083.4|42103.4|42083.4|42099.9|42079.9|2
1652076920000|2022-05-09 06:15:20|42100.9|42080.9|42095.4|42075.4|42100.9|42080.9|42095.4|42075.4|1
1652076930000|2022-05-09 06:15:30|42094.9|42074.9|42090.4|42070.4|42094.9|42074.9|42090.4|42070.4|3
1652076940000|2022-05-09 06:15:40|42092.4|42072.4|42090.4|42070.4|42092.9|42072.9|42090.4|42070.4|0
1652076950000|2022-05-09 06:15:50|42088.4|42068.4|42084.9|42064.9|42088.4|42068.4|42084.9|42064.9|2
1652076960000|2022-05-09 06:16:00|42082.9|42062.9|42082.4|42062.4|42082.9|42062.9|42082.4|42062.4|5
1652076970000|2022-05-09 06:16:10|42080.4|42060.4|42089.3|42069.3|42089.3|42069.3|42080.4|42060.4|6
1652076980000|2022-05-09 06:16:20|42087.4|42067.4|42087.9|42067.9|42090.4|42070.4|42087.4|42067.4|0
1652076990000|2022-05-09 06:16:30|42077.9|42057.9|42060.9|42040.9|42077.9|42057.9|42058.4|42038.4|31
1652077000000|2022-05-09 06:16:40|42061.5|42041.5|42057.9|42037.9|42061.5|42041.5|42057.9|42037.9|3
1652077010000|2022-05-09 06:16:50|42055.4|42035.4|42054.9|42034.9|42055.4|42035.4|42054.9|42034.9|3
1652077020000|2022-05-09 06:17:00|42047.9|42027.9|42047.9|42027.9|42047.9|42027.9|42047.9|42027.9|4
1652077030000|2022-05-09 06:17:10|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|4
1652077040000|2022-05-09 06:17:20|42048.4|42028.4|42052.9|42032.9|42052.9|42032.9|42048.4|42028.4|5
1652077050000|2022-05-09 06:17:30|42054.9|42034.9|42052.9|42032.9|42055.4|42035.4|42052.9|42032.9|4
1652077060000|2022-05-09 06:17:40|42050.9|42030.9|42060.4|42040.4|42060.4|42040.4|42049.9|42029.9|5
1652077070000|2022-05-09 06:17:50|42067.9|42047.9|42067.4|42047.4|42067.9|42047.9|42067.4|42047.4|7
1652077080000|2022-05-09 06:18:00|42065.4|42045.4|42065.4|42045.4|42065.4|42045.4|42065.4|42045.4|0
1652077090000|2022-05-09 06:18:10|42063.4|42043.4|42060.9|42040.9|42063.4|42043.4|42060.9|42040.9|1
1652077100000|2022-05-09 06:18:20|42062.9|42042.9|42057.9|42037.9|42062.9|42042.9|42055.4|42035.4|0
1652077110000|2022-05-09 06:18:30|||||||||1
1652077120000|2022-05-09 06:18:40|42062.4|42042.4|42062.9|42042.9|42062.9|42042.9|42057.9|42037.9|1
1652077130000|2022-05-09 06:18:50|42064.9|42044.9|42072.9|42052.9|42072.9|42052.9|42064.9|42044.9|4
1652077140000|2022-05-09 06:19:00|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|42073.4|42053.4|14
1652077150000|2022-05-09 06:19:10|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|42072.9|42052.9|0
1652077160000|2022-05-09 06:19:20|42072.9|42052.9|42070.4|42050.4|42072.9|42052.9|42070.4|42050.4|0
1652077190000|2022-05-09 06:19:50|42067.9|42047.9|42065.4|42045.4|42067.9|42047.9|42063.4|42043.4|4
1652077200000|2022-05-09 06:20:00|42067.9|42047.9|42080.9|42060.9|42080.9|42060.9|42067.9|42047.9|5
1652077210000|2022-05-09 06:20:10|42080.4|42060.4|42077.9|42057.9|42080.4|42060.4|42075.9|42055.9|0
1652077240000|2022-05-09 06:20:40|42079.9|42059.9|42082.9|42062.9|42082.9|42062.9|42079.9|42059.9|1
1652077260000|2022-05-09 06:21:00|42086.8|42066.8|42087.9|42067.9|42087.9|42067.9|42086.8|42066.8|5
1652077270000|2022-05-09 06:21:10|42091.8|42071.8|42100.4|42080.4|42100.4|42080.4|42091.8|42071.8|0
1652077280000|2022-05-09 06:21:20|42102.9|42082.9|42107.9|42087.9|42107.9|42087.9|42102.9|42082.9|1
1652077290000|2022-05-09 06:21:30|42108.4|42088.4|42105.4|42085.4|42108.4|42088.4|42105.4|42085.4|3
1652077300000|2022-05-09 06:21:40|42102.9|42082.9|42102.9|42082.9|42102.9|42082.9|42102.9|42082.9|0
1652077310000|2022-05-09 06:21:50|42103.4|42083.4|42097.4|42077.4|42103.4|42083.4|42097.4|42077.4|1
1652077320000|2022-05-09 06:22:00|42095.4|42075.4|42085.9|42065.9|42095.4|42075.4|42085.9|42065.9|2
1652077330000|2022-05-09 06:22:10|42087.4|42067.4|42092.9|42072.9|42092.9|42072.9|42085.9|42065.9|1
1652077340000|2022-05-09 06:22:20|42094.9|42074.9|42097.4|42077.4|42097.4|42077.4|42094.9|42074.9|3
1652077350000|2022-05-09 06:22:30|42097.9|42077.9|42099.9|42079.9|42099.9|42079.9|42093.4|42073.4|2
1652077360000|2022-05-09 06:22:40|42097.9|42077.9|42095.4|42075.4|42097.9|42077.9|42095.4|42075.4|0
1652077370000|2022-05-09 06:22:50|42094.9|42074.9|42093.4|42073.4|42095.4|42075.4|42092.9|42072.9|0
1652077380000|2022-05-09 06:23:00|42092.9|42072.9|42107.9|42087.9|42107.9|42087.9|42090.4|42070.4|5
1652077390000|2022-05-09 06:23:10|42109.9|42089.9|42115.4|42095.4|42115.4|42095.4|42109.9|42089.9|5
1652077400000|2022-05-09 06:23:20|||||||||1
1652077410000|2022-05-09 06:23:30|42117.9|42097.9|42117.9|42097.9|42117.9|42097.9|42117.9|42097.9|1
1652077420000|2022-05-09 06:23:40|42120.4|42100.4|42124.9|42104.9|42125.4|42105.4|42120.4|42100.4|3
1652077430000|2022-05-09 06:23:50|42125.4|42105.4|42125.4|42105.4|42125.4|42105.4|42122.9|42102.9|2
1652077440000|2022-05-09 06:24:00|42123.4|42103.4|42120.4|42100.4|42123.4|42103.4|42120.4|42100.4|0
1652077450000|2022-05-09 06:24:10|||||||||1
1652077470000|2022-05-09 06:24:30|42118.4|42098.4|42117.4|42097.4|42118.4|42098.4|42115.4|42095.4|3
1652077480000|2022-05-09 06:24:40|42117.9|42097.9|42115.4|42095.4|42117.9|42097.9|42115.4|42095.4|0
1652077490000|2022-05-09 06:24:50|42113.4|42093.4|42110.4|42090.4|42113.4|42093.4|42110.4|42090.4|0
1652077500000|2022-05-09 06:25:00|42109.9|42089.9|42110.4|42090.4|42110.4|42090.4|42109.9|42089.9|3
1652077510000|2022-05-09 06:25:10|42110.9|42090.9|42112.9|42092.9|42115.4|42095.4|42110.9|42090.9|1
1652077520000|2022-05-09 06:25:20|42115.4|42095.4|42117.4|42097.4|42117.4|42097.4|42115.4|42095.4|1
1652077530000|2022-05-09 06:25:30|42117.9|42097.9|42112.9|42092.9|42117.9|42097.9|42112.9|42092.9|3
1652077540000|2022-05-09 06:25:40|42110.9|42090.9|42110.4|42090.4|42110.9|42090.9|42108.4|42088.4|0
1652077550000|2022-05-09 06:25:50|42108.4|42088.4|42105.9|42085.9|42110.4|42090.4|42105.9|42085.9|0
1652077560000|2022-05-09 06:26:00|42105.4|42085.4|42100.9|42080.9|42105.4|42085.4|42100.9|42080.9|0
1652077570000|2022-05-09 06:26:10|42100.4|42080.4|42100.4|42080.4|42100.4|42080.4|42100.4|42080.4|1
1652077580000|2022-05-09 06:26:20|||||||||1
1652077600000|2022-05-09 06:26:40|||||||||2
1652077620000|2022-05-09 06:27:00|42102.4|42082.4|42103.4|42083.4|42103.4|42083.4|42099.9|42079.9|7
1652077630000|2022-05-09 06:27:10|42097.9|42077.9|42097.9|42077.9|42097.9|42077.9|42097.9|42077.9|5
1652077640000|2022-05-09 06:27:20|42099.9|42079.9|42099.9|42079.9|42099.9|42079.9|42099.9|42079.9|2
1652077650000|2022-05-09 06:27:30|42097.9|42077.9|42098.4|42078.4|42098.4|42078.4|42095.4|42075.4|0
1652077660000|2022-05-09 06:27:40|42097.9|42077.9|42097.9|42077.9|42100.4|42080.4|42095.4|42075.4|0
1652077670000|2022-05-09 06:27:50|42095.4|42075.4|42095.4|42075.4|42100.4|42080.4|42094|42074|4
1652077680000|2022-05-09 06:28:00|42094.9|42074.9|42089.9|42069.9|42094.9|42074.9|42087.4|42067.4|5
1652077690000|2022-05-09 06:28:10|42092.9|42072.9|42111.8|42091.8|42111.8|42091.8|42090.4|42070.4|8
1652077700000|2022-05-09 06:28:20|42112.4|42092.4|42112.4|42092.4|42112.4|42092.4|42112.4|42092.4|0
1652077710000|2022-05-09 06:28:30|42109.9|42089.9|42109.9|42089.9|42109.9|42089.9|42109.9|42089.9|8
1652077720000|2022-05-09 06:28:40|42107.9|42087.9|42107.4|42087.4|42109.9|42089.9|42107.4|42087.4|7
1652077730000|2022-05-09 06:28:50|42107.9|42087.9|42112.4|42092.4|42114.9|42094.9|42107.9|42087.9|0
1652077740000|2022-05-09 06:29:00|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|0
1652077750000|2022-05-09 06:29:10|42117.4|42097.4|42117.4|42097.4|42117.4|42097.4|42117.4|42097.4|0
1652077770000|2022-05-09 06:29:30|42119.3|42099.3|42119.9|42099.9|42119.9|42099.9|42119.3|42099.3|0
1652077780000|2022-05-09 06:29:40|42122.4|42102.4|42118.4|42098.4|42124.9|42104.9|42118.4|42098.4|4
1652077790000|2022-05-09 06:29:50|42116.5|42096.5|42117.9|42097.9|42117.9|42097.9|42115.9|42095.9|1
1652077800000|2022-05-09 06:30:00|42117.4|42097.4|42111.8|42091.8|42117.4|42097.4|42111.8|42091.8|5
1652077810000|2022-05-09 06:30:10|42112.4|42092.4|42114.9|42094.9|42114.9|42094.9|42111.8|42091.8|1
1652077840000|2022-05-09 06:30:40|||||||||1
1652077850000|2022-05-09 06:30:50|42116.8|42096.8|42119.9|42099.9|42119.9|42099.9|42116.8|42096.8|1
1652077860000|2022-05-09 06:31:00|42120.4|42100.4|42124.9|42104.9|42127.4|42107.4|42120.4|42100.4|6
1652077880000|2022-05-09 06:31:20|42122.9|42102.9|42119.3|42099.3|42122.9|42102.9|42117.9|42097.9|1
1652077890000|2022-05-09 06:31:30|42119.9|42099.9|42119.9|42099.9|42119.9|42099.9|42119.9|42099.9|0
1652077910000|2022-05-09 06:31:50|42121.8|42101.8|42120.4|42100.4|42121.8|42101.8|42120.4|42100.4|1
1652077920000|2022-05-09 06:32:00|42119.9|42099.9|42109.9|42089.9|42119.9|42099.9|42109.9|42089.9|7
1652077930000|2022-05-09 06:32:10|42107.9|42087.9|42107.4|42087.4|42107.9|42087.9|42107.4|42087.4|0
1652077940000|2022-05-09 06:32:20|42097.4|42077.4|42102.4|42082.4|42102.4|42082.4|42097.4|42077.4|4
1652077960000|2022-05-09 06:32:40|42104.3|42084.3|42106.8|42086.8|42106.8|42086.8|42104.3|42084.3|1
1652077970000|2022-05-09 06:32:50|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|0
1652077990000|2022-05-09 06:33:10|42104.9|42084.9|42096.3|42076.3|42104.9|42084.9|42096.3|42076.3|6
1652078000000|2022-05-09 06:33:20|42095.8|42075.8|42084.9|42064.9|42095.8|42075.8|42084.9|42064.9|11
1652078010000|2022-05-09 06:33:30|42086.8|42066.8|42089.9|42069.9|42089.9|42069.9|42086.8|42066.8|0
1652078030000|2022-05-09 06:33:50|42092.4|42072.4|42094.3|42074.3|42094.3|42074.3|42092.4|42072.4|13
1652078040000|2022-05-09 06:34:00|42094.9|42074.9|42100.4|42080.4|42100.4|42080.4|42094.9|42074.9|3
1652078050000|2022-05-09 06:34:10|42097.9|42077.9|42097.4|42077.4|42097.9|42077.9|42097.4|42077.4|2
1652078090000|2022-05-09 06:34:50|42096.8|42076.8|42096.8|42076.8|42096.8|42076.8|42096.8|42076.8|2
1652078100000|2022-05-09 06:35:00|42097.4|42077.4|42094.9|42074.9|42097.4|42077.4|42094.9|42074.9|2
1652078120000|2022-05-09 06:35:20|42096.8|42076.8|42109.9|42089.9|42109.9|42089.9|42096.8|42076.8|7
1652078130000|2022-05-09 06:35:30|42111.8|42091.8|42109.9|42089.9|42111.8|42091.8|42109.9|42089.9|0
1652078140000|2022-05-09 06:35:40|42109.3|42089.3|42114.3|42094.3|42114.3|42094.3|42109.3|42089.3|2
1652078150000|2022-05-09 06:35:50|42112.4|42092.4|42114.9|42094.9|42114.9|42094.9|42112.4|42092.4|4
1652078160000|2022-05-09 06:36:00|42112.4|42092.4|42114.9|42094.9|42114.9|42094.9|42112.4|42092.4|3
1652078170000|2022-05-09 06:36:10|42114.3|42094.3|42109.9|42089.9|42114.3|42094.3|42107.4|42087.4|13
1652078180000|2022-05-09 06:36:20|42104.3|42084.3|42104.9|42084.9|42104.9|42084.9|42104.3|42084.3|2
1652078190000|2022-05-09 06:36:30|42102.9|42082.9|42104.9|42084.9|42104.9|42084.9|42102.9|42082.9|0
1652078200000|2022-05-09 06:36:40|42102.9|42082.9|42104.9|42084.9|42104.9|42084.9|42102.9|42082.9|2
1652078220000|2022-05-09 06:37:00|42102.4|42082.4|42104.9|42084.9|42104.9|42084.9|42102.4|42082.4|1
1652078230000|2022-05-09 06:37:10|42102.9|42082.9|42102.4|42082.4|42102.9|42082.9|42102.4|42082.4|0
1652078240000|2022-05-09 06:37:20|42099.9|42079.9|42107.9|42087.9|42107.9|42087.9|42099.9|42079.9|15
1652078250000|2022-05-09 06:37:30|42108.4|42088.4|42114.9|42094.9|42114.9|42094.9|42108.4|42088.4|7
1652078270000|2022-05-09 06:37:50|42112.4|42092.4|42114.9|42094.9|42114.9|42094.9|42112.4|42092.4|2
1652078280000|2022-05-09 06:38:00|42116.8|42096.8|42114.9|42094.9|42117.4|42097.4|42114.9|42094.9|2
1652078300000|2022-05-09 06:38:20|42114.3|42094.3|42102.4|42082.4|42114.3|42094.3|42102.4|42082.4|23
1652078310000|2022-05-09 06:38:30|42099.9|42079.9|42099.9|42079.9|42101.8|42081.8|42099.9|42079.9|2
1652078320000|2022-05-09 06:38:40|42099.3|42079.3|42096.8|42076.8|42099.9|42079.9|42096.8|42076.8|0
1652078340000|2022-05-09 06:39:00|42096.3|42076.3|42096.8|42076.8|42096.8|42076.8|42096.3|42076.3|1
1652078350000|2022-05-09 06:39:10|42096.3|42076.3|42094.9|42074.9|42097.4|42077.4|42094.9|42074.9|1
1652078360000|2022-05-09 06:39:20|42097.4|42077.4|42101.8|42081.8|42101.8|42081.8|42097.4|42077.4|1
1652078370000|2022-05-09 06:39:30|42099.9|42079.9|42094.9|42074.9|42099.9|42079.9|42094.9|42074.9|8
1652078380000|2022-05-09 06:39:40|42092.4|42072.4|42089.9|42069.9|42092.4|42072.4|42089.9|42069.9|1
1652078390000|2022-05-09 06:39:50|42087.4|42067.4|42087.4|42067.4|42087.4|42067.4|42087.4|42067.4|0
1652078400000|2022-05-09 06:40:00|42085.4|42065.4|42079.9|42059.9|42085.4|42065.4|42079.9|42059.9|7
1652078420000|2022-05-09 06:40:20|42077.4|42057.4|42075.4|42055.4|42077.4|42057.4|42075.4|42055.4|0
1652078430000|2022-05-09 06:40:30|42071.8|42051.8|42067.4|42047.4|42071.8|42051.8|42067.4|42047.4|0
1652078440000|2022-05-09 06:40:40|42062.9|42042.9|42073.8|42053.8|42076.3|42056.3|42062.9|42042.9|4
1652078450000|2022-05-09 06:40:50|42074.3|42054.3|42069.9|42049.9|42074.3|42054.3|42069.9|42049.9|0
1652078460000|2022-05-09 06:41:00|42067.9|42047.9|42067.9|42047.9|42067.9|42047.9|42066|42046|3
1652078470000|2022-05-09 06:41:10|42063.5|42043.5|42062.9|42042.9|42063.5|42043.5|42060.4|42040.4|0
1652078480000|2022-05-09 06:41:20|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|0
1652078490000|2022-05-09 06:41:30|42065.4|42045.4|42067.4|42047.4|42067.4|42047.4|42065.4|42045.4|0
1652078500000|2022-05-09 06:41:40|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|42062.9|42042.9|0
1652078510000|2022-05-09 06:41:50|42066.8|42046.8|42072.4|42052.4|42072.4|42052.4|42066.8|42046.8|9
1652078520000|2022-05-09 06:42:00|42074.9|42054.9|42072.4|42052.4|42074.9|42054.9|42072.4|42052.4|2
1652078530000|2022-05-09 06:42:10|42072.9|42052.9|42072.4|42052.4|42074.9|42054.9|42072.4|42052.4|0
1652078540000|2022-05-09 06:42:20|42070.4|42050.4|42069.9|42049.9|42070.4|42050.4|42069.9|42049.9|2
1652078550000|2022-05-09 06:42:30|42067.4|42047.4|42069.9|42049.9|42071.8|42051.8|42067.4|42047.4|2
1652078560000|2022-05-09 06:42:40|42071.8|42051.8|42069.9|42049.9|42071.8|42051.8|42069.9|42049.9|0
1652078570000|2022-05-09 06:42:50|42073.8|42053.8|42074.9|42054.9|42078.8|42058.8|42073.8|42053.8|9
1652078580000|2022-05-09 06:43:00|42067.9|42047.9|42065.4|42045.4|42069.9|42049.9|42065.4|42045.4|6
1652078600000|2022-05-09 06:43:20|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|0
1652078610000|2022-05-09 06:43:30|42064.3|42044.3|42064.9|42044.9|42064.9|42044.9|42064.3|42044.3|5
1652078620000|2022-05-09 06:43:40|42066.8|42046.8|42069.3|42049.3|42069.3|42049.3|42066.8|42046.8|1
1652078630000|2022-05-09 06:43:50|42071.8|42051.8|42069.9|42049.9|42072.4|42052.4|42069.9|42049.9|0
1652078640000|2022-05-09 06:44:00|42071.8|42051.8|42072.4|42052.4|42072.4|42052.4|42071.8|42051.8|0
1652078650000|2022-05-09 06:44:10|42074.3|42054.3|42076.8|42056.8|42077.9|42057.9|42074.3|42054.3|2
1652078660000|2022-05-09 06:44:20|42081.8|42061.8|42082.4|42062.4|42082.4|42062.4|42077.4|42057.4|4
1652078670000|2022-05-09 06:44:30|42080.4|42060.4|42079.9|42059.9|42080.4|42060.4|42077.9|42057.9|0
1652078680000|2022-05-09 06:44:40|42074|42054|42074.9|42054.9|42074.9|42054.9|42072.4|42052.4|2
1652078690000|2022-05-09 06:44:50|42072.4|42052.4|42074.9|42054.9|42074.9|42054.9|42072.4|42052.4|3
1652078700000|2022-05-09 06:45:00|42072.9|42052.9|42069.9|42049.9|42072.9|42052.9|42069.9|42049.9|2
1652078710000|2022-05-09 06:45:10|42072.4|42052.4|42072.4|42052.4|42072.4|42052.4|42072.4|42052.4|3
1652078730000|2022-05-09 06:45:30|42070.4|42050.4|42069.9|42049.9|42070.4|42050.4|42069.9|42049.9|1
1652078740000|2022-05-09 06:45:40|42067.9|42047.9|42067.4|42047.4|42069.9|42049.9|42067.4|42047.4|0
1652078750000|2022-05-09 06:45:50|42069.9|42049.9|42069.9|42049.9|42069.9|42049.9|42069.9|42049.9|2
1652078760000|2022-05-09 06:46:00|42072.4|42052.4|42069.9|42049.9|42072.4|42052.4|42069.9|42049.9|0
1652078770000|2022-05-09 06:46:10|42071.8|42051.8|42064.9|42044.9|42072.4|42052.4|42064.9|42044.9|2
1652078780000|2022-05-09 06:46:20|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|0
1652078790000|2022-05-09 06:46:30|42060.4|42040.4|42062.4|42042.4|42062.4|42042.4|42059.9|42039.9|2
1652078800000|2022-05-09 06:46:40|42057.4|42037.4|42074.9|42054.9|42074.9|42054.9|42057.4|42037.4|7
1652078810000|2022-05-09 06:46:50|42071|42051|42072.4|42052.4|42074.9|42054.9|42070.4|42050.4|3
1652078820000|2022-05-09 06:47:00|42069.9|42049.9|42069.3|42049.3|42069.9|42049.9|42069.3|42049.3|1
1652078830000|2022-05-09 06:47:10|42067.4|42047.4|42074.9|42054.9|42074.9|42054.9|42066.8|42046.8|5
1652078840000|2022-05-09 06:47:20|42077.9|42057.9|42074.9|42054.9|42077.9|42057.9|42074.9|42054.9|0
1652078850000|2022-05-09 06:47:30|42072.9|42052.9|42067.4|42047.4|42074.9|42054.9|42067.4|42047.4|0
1652078870000|2022-05-09 06:47:50|42065.4|42045.4|42064.9|42044.9|42065.4|42045.4|42064.9|42044.9|0
1652078880000|2022-05-09 06:48:00|42061.8|42041.8|42081.8|42061.8|42084.3|42064.3|42059.9|42039.9|12
1652078890000|2022-05-09 06:48:10|42079.3|42059.3|42072.9|42052.9|42079.3|42059.3|42072.9|42052.9|3
1652078900000|2022-05-09 06:48:20|42066|42046|42062.9|42042.9|42066|42046|42062.9|42042.9|6
1652078910000|2022-05-09 06:48:30|42064.9|42044.9|42069.9|42049.9|42069.9|42049.9|42064.9|42044.9|4
1652078920000|2022-05-09 06:48:40|42067.4|42047.4|42067.4|42047.4|42067.4|42047.4|42067.4|42047.4|1
1652078930000|2022-05-09 06:48:50|42064.9|42044.9|42064.9|42044.9|42067.4|42047.4|42064.9|42044.9|0
1652078940000|2022-05-09 06:49:00|42067.4|42047.4|42067.4|42047.4|42067.4|42047.4|42064.9|42044.9|1
1652078950000|2022-05-09 06:49:10|42066.8|42046.8|42062.9|42042.9|42066.8|42046.8|42062.9|42042.9|1
1652078960000|2022-05-09 06:49:20|42062.4|42042.4|42062.4|42042.4|42064.9|42044.9|42062.4|42042.4|0
1652078970000|2022-05-09 06:49:30|42057.4|42037.4|42060.4|42040.4|42062.4|42042.4|42057.4|42037.4|4
1652078980000|2022-05-09 06:49:40|42059.9|42039.9|42059.9|42039.9|42060.4|42040.4|42059.9|42039.9|0
1652079000000|2022-05-09 06:50:00|42050.4|42030.4|42042.9|42022.9|42050.4|42030.4|42042.9|42022.9|3
1652079020000|2022-05-09 06:50:20|42044.9|42024.9|42029.9|42009.9|42044.9|42024.9|42029.9|42009.9|24
1652079030000|2022-05-09 06:50:30|42022.4|42002.4|42007.4|41987.4|42022.4|42002.4|42007.4|41987.4|27
1652079040000|2022-05-09 06:50:40|42007.9|41987.9|42009.9|41989.9|42009.9|41989.9|42007.4|41987.4|8
1652079050000|2022-05-09 06:50:50|42014.9|41994.9|42009.9|41989.9|42014.9|41994.9|42009.9|41989.9|9
1652079060000|2022-05-09 06:51:00|42011.9|41991.9|42019.9|41999.9|42024.9|42004.9|42011.9|41991.9|9
1652079070000|2022-05-09 06:51:10|||||||||4
1652079080000|2022-05-09 06:51:20|42017.4|41997.4|42007.4|41987.4|42017.4|41997.4|42007.4|41987.4|24
1652079090000|2022-05-09 06:51:30|42009.4|41989.4|42019.4|41999.4|42019.4|41999.4|42009.4|41989.4|13
1652079100000|2022-05-09 06:51:40|42018.8|41998.8|42014.9|41994.9|42019.4|41999.4|42014.9|41994.9|1
1652079110000|2022-05-09 06:51:50|42007.4|41987.4|42009.9|41989.9|42009.9|41989.9|42007.4|41987.4|10
1652079120000|2022-05-09 06:52:00|42014.9|41994.9|42016.9|41996.9|42016.9|41996.9|42014.9|41994.9|4
1652079130000|2022-05-09 06:52:10|42014.9|41994.9|42014.9|41994.9|42014.9|41994.9|42014.9|41994.9|6
1652079140000|2022-05-09 06:52:20|42009.9|41989.9|41992.4|41972.4|42009.9|41989.9|41992.4|41972.4|11
1652079150000|2022-05-09 06:52:30|41999.9|41979.9|41995.4|41975.4|41999.9|41979.9|41995.4|41975.4|14
1652079160000|2022-05-09 06:52:40|41992.9|41972.9|41992.9|41972.9|41992.9|41972.9|41989.9|41969.9|0
1652079170000|2022-05-09 06:52:50|42001.9|41981.9|41989.9|41969.9|42001.9|41981.9|41989.9|41969.9|23
1652079180000|2022-05-09 06:53:00|41986|41966|41987.4|41967.4|41987.9|41967.9|41984.9|41964.9|7
1652079190000|2022-05-09 06:53:10|41985.4|41965.4|41989.4|41969.4|41989.4|41969.4|41984.9|41964.9|1
1652079200000|2022-05-09 06:53:20|41989.9|41969.9|41987.4|41967.4|41989.9|41969.9|41986|41966|9
1652079210000|2022-05-09 06:53:30|41976|41956|41972.4|41952.4|41976|41956|41969.9|41949.9|18
1652079220000|2022-05-09 06:53:40|41969.9|41949.9|41969.9|41949.9|41969.9|41949.9|41961.9|41941.9|13
1652079230000|2022-05-09 06:53:50|41971.9|41951.9|41972.4|41952.4|41974.9|41954.9|41971.9|41951.9|3
1652079240000|2022-05-09 06:54:00|41974.4|41954.4|41974.9|41954.9|41977.4|41957.4|41971.9|41951.9|10
1652079250000|2022-05-09 06:54:10|41972.4|41952.4|41970.4|41950.4|41973.8|41953.8|41965.4|41945.4|8
1652079260000|2022-05-09 06:54:20|41969.9|41949.9|41954.4|41934.4|41969.9|41949.9|41954.4|41934.4|26
1652079270000|2022-05-09 06:54:30|41947.9|41927.9|41971.9|41951.9|41971.9|41951.9|41944.9|41924.9|24
1652079280000|2022-05-09 06:54:40|41967.9|41947.9|41974.9|41954.9|41974.9|41954.9|41964.9|41944.9|7
1652079290000|2022-05-09 06:54:50|41969|41949|41957.4|41937.4|41969|41949|41957.4|41937.4|21
1652079300000|2022-05-09 06:55:00|41959.9|41939.9|41969.4|41949.4|41969.4|41949.4|41952.4|41932.4|12
1652079310000|2022-05-09 06:55:10|41969.9|41949.9|41969.9|41949.9|41969.9|41949.9|41969.4|41949.4|1
1652079320000|2022-05-09 06:55:20|41967.9|41947.9|41964.9|41944.9|41969.9|41949.9|41964.9|41944.9|4
1652079330000|2022-05-09 06:55:30|41967.4|41947.4|41971.9|41951.9|41971.9|41951.9|41967.4|41947.4|4
1652079340000|2022-05-09 06:55:40|41969.9|41949.9|41974.9|41954.9|41974.9|41954.9|41969.9|41949.9|2
1652079350000|2022-05-09 06:55:50|41972.9|41952.9|41967.9|41947.9|41972.9|41952.9|41967.9|41947.9|3
1652079360000|2022-05-09 06:56:00|41969.9|41949.9|41964.9|41944.9|41969.9|41949.9|41964.9|41944.9|18
1652079370000|2022-05-09 06:56:10|41966.9|41946.9|41964.9|41944.9|41966.9|41946.9|41964.9|41944.9|14
1652079380000|2022-05-09 06:56:20|41964.4|41944.4|41959.4|41939.4|41964.4|41944.4|41959.4|41939.4|1
1652079390000|2022-05-09 06:56:30|41959.9|41939.9|41959.9|41939.9|41959.9|41939.9|41959.9|41939.9|3
1652079400000|2022-05-09 06:56:40|41960.4|41940.4|41958.5|41938.5|41960.4|41940.4|41958.5|41938.5|5
1652079410000|2022-05-09 06:56:50|41956|41936|41956.5|41936.5|41958.5|41938.5|41956|41936|7
1652079420000|2022-05-09 06:57:00|41954|41934|41961|41941|41961|41941|41954|41934|5
1652079430000|2022-05-09 06:57:10|41958.5|41938.5|41957.9|41937.9|41958.5|41938.5|41957.4|41937.4|3
1652079440000|2022-05-09 06:57:20|41957.4|41937.4|41953.5|41933.5|41957.4|41937.4|41951|41931|7
1652079450000|2022-05-09 06:57:30|41951.5|41931.5|41954|41934|41955.4|41935.4|41951|41931|5
1652079460000|2022-05-09 06:57:40|41953.5|41933.5|41921|41901|41953.5|41933.5|41916|41896|70
1652079470000|2022-05-09 06:57:50|41921.5|41901.5|41921.5|41901.5|41926|41906|41921|41901|6
1652079480000|2022-05-09 06:58:00|41921|41901|41922.9|41902.9|41924.9|41904.9|41918.5|41898.5|6
1652079490000|2022-05-09 06:58:10|41924.9|41904.9|41921|41901|41924.9|41904.9|41921|41901|17
1652079500000|2022-05-09 06:58:20|41922.9|41902.9|41925.4|41905.4|41925.4|41905.4|41921|41901|4
1652079510000|2022-05-09 06:58:30|41922.9|41902.9|41941.5|41921.5|41941.5|41921.5|41922.9|41902.9|6
1652079520000|2022-05-09 06:58:40|41942|41922|41951|41931|41951|41931|41942|41922|4
1652079530000|2022-05-09 06:58:50|41954.9|41934.9|41956.5|41936.5|41959|41939|41954.9|41934.9|9
1652079540000|2022-05-09 06:59:00|41954.5|41934.5|41959|41939|41959|41939|41954.5|41934.5|5
1652079550000|2022-05-09 06:59:10|41961|41941|41958.5|41938.5|41961|41941|41958.5|41938.5|0
1652079560000|2022-05-09 06:59:20|41957.9|41937.9|41955.4|41935.4|41957.9|41937.9|41954|41934|18
1652079570000|2022-05-09 06:59:30|41956|41936|41951|41931|41956|41936|41946|41926|3
1652079580000|2022-05-09 06:59:40|41952.9|41932.9|41951|41931|41953.5|41933.5|41951|41931|2
1652079590000|2022-05-09 06:59:50|41955.4|41935.4|41958.5|41938.5|41960.4|41940.4|41955.4|41935.4|2
1652079600000|2022-05-09 07:00:00|41959|41939|41941|41921|41959|41939|41941|41921|4
1652079610000|2022-05-09 07:00:10|41936.5|41916.5|41926|41906|41936.5|41916.5|41926|41906|8
1652079620000|2022-05-09 07:00:20|41924|41904|41911|41891|41924|41904|41911|41891|7
1652079630000|2022-05-09 07:00:30|41913.5|41893.5|41916|41896|41918.5|41898.5|41913.5|41893.5|12
1652079640000|2022-05-09 07:00:40|41918.5|41898.5|41921|41901|41923.5|41903.5|41918.5|41898.5|3
1652079650000|2022-05-09 07:00:50|41923.5|41903.5|41938.5|41918.5|41938.5|41918.5|41923.5|41903.5|5
1652079660000|2022-05-09 07:01:00|41936.5|41916.5|41942.4|41922.4|41943.5|41923.5|41933.5|41913.5|10
1652079670000|2022-05-09 07:01:10|41944.9|41924.9|41945.4|41925.4|41945.4|41925.4|41944.9|41924.9|0
1652079680000|2022-05-09 07:01:20|41946|41926|41937.9|41917.9|41947.9|41927.9|41937.9|41917.9|8
1652079690000|2022-05-09 07:01:30|41936|41916|41930.4|41910.4|41936|41916|41930.4|41910.4|5
1652079700000|2022-05-09 07:01:40|41935.4|41915.4|41935.4|41915.4|41935.4|41915.4|41935.4|41915.4|4
1652079710000|2022-05-09 07:01:50|41937.9|41917.9|41937.9|41917.9|41937.9|41917.9|41937.9|41917.9|1
1652079720000|2022-05-09 07:02:00|41940.4|41920.4|41939.9|41919.9|41940.4|41920.4|41939.9|41919.9|4
1652079730000|2022-05-09 07:02:10|41940.4|41920.4|41940.4|41920.4|41940.4|41920.4|41935.4|41915.4|6
1652079740000|2022-05-09 07:02:20|41941|41921|41939.9|41919.9|41942.9|41922.9|41937.9|41917.9|4
1652079750000|2022-05-09 07:02:30|41940.4|41920.4|41937.9|41917.9|41940.4|41920.4|41937.9|41917.9|2
1652079760000|2022-05-09 07:02:40|||||||||1
1652079770000|2022-05-09 07:02:50|||||||||1
1652079780000|2022-05-09 07:03:00|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|5
1652079790000|2022-05-09 07:03:10|41940.4|41920.4|41935.4|41915.4|41940.4|41920.4|41935.4|41915.4|1
1652079800000|2022-05-09 07:03:20|41928.5|41908.5|41920.4|41900.4|41928.5|41908.5|41920.4|41900.4|2
1652079810000|2022-05-09 07:03:30|41919.9|41899.9|41919.9|41899.9|41919.9|41899.9|41919.9|41899.9|3
1652079820000|2022-05-09 07:03:40|41917.9|41897.9|41916|41896|41917.9|41897.9|41916|41896|2
1652079830000|2022-05-09 07:03:50|41917.9|41897.9|41915.4|41895.4|41918.5|41898.5|41915.4|41895.4|2
1652079840000|2022-05-09 07:04:00|41888.5|41868.5|41889.9|41869.9|41890.4|41870.4|41885.4|41865.4|17
1652079850000|2022-05-09 07:04:10|41885.4|41865.4|41887.9|41867.9|41889.9|41869.9|41885.4|41865.4|3
1652079870000|2022-05-09 07:04:30|41886|41866|41859.6|41839.6|41886|41866|41859.6|41839.6|12
1652079880000|2022-05-09 07:04:40|41859|41839|41864|41844|41864|41844|41859|41839|17
1652079890000|2022-05-09 07:04:50|41866|41846|41861.5|41841.5|41866|41846|41861.5|41841.5|4
1652079900000|2022-05-09 07:05:00|41866|41846|41866|41846|41867.9|41847.9|41864|41844|7
1652079910000|2022-05-09 07:05:10|41859|41839|41852.9|41832.9|41859|41839|41851.5|41831.5|21
1652079920000|2022-05-09 07:05:20|41850.4|41830.4|41849.9|41829.9|41850.4|41830.4|41849.9|41829.9|14
1652079930000|2022-05-09 07:05:30|||||||||6
1652079940000|2022-05-09 07:05:40|41847.9|41827.9|41817.4|41797.4|41849.9|41829.9|41817.4|41797.4|22
1652079950000|2022-05-09 07:05:50|41815.4|41795.4|41807.9|41787.9|41815.4|41795.4|41807.9|41787.9|10
1652079960000|2022-05-09 07:06:00|41806|41786|41795.4|41775.4|41813.5|41793.5|41795.4|41775.4|28
1652079970000|2022-05-09 07:06:10|41796|41776|41794|41774|41796|41776|41792.1|41772.1|8
1652079980000|2022-05-09 07:06:20|41796|41776|41811|41791|41813.5|41793.5|41796|41776|13
1652079990000|2022-05-09 07:06:30|41809|41789|41801.5|41781.5|41809|41789|41801.5|41781.5|7
1652080000000|2022-05-09 07:06:40|41797.6|41777.6|41775.4|41755.4|41797.6|41777.6|41773.5|41753.5|6
1652080010000|2022-05-09 07:06:50|41777.4|41757.4|41777.4|41757.4|41777.9|41757.9|41777.4|41757.4|2
1652080020000|2022-05-09 07:07:00|41777.9|41757.9|41782.4|41762.4|41782.4|41762.4|41757.1|41737.1|24
1652080030000|2022-05-09 07:07:10|41789.9|41769.9|41789.9|41769.9|41792.4|41772.4|41789.9|41769.9|8
1652080040000|2022-05-09 07:07:20|41791.9|41771.9|41811|41791|41811|41791|41791.9|41771.9|7
1652080050000|2022-05-09 07:07:30|41822.4|41802.4|41832.4|41812.4|41832.9|41812.9|41822.4|41802.4|10
1652080060000|2022-05-09 07:07:40|41832.9|41812.9|41838.5|41818.5|41838.5|41818.5|41830.4|41810.4|8
1652080070000|2022-05-09 07:07:50|41840.4|41820.4|41857.9|41837.9|41857.9|41837.9|41840.4|41820.4|4
1652080080000|2022-05-09 07:08:00|41859.9|41839.9|41857.9|41837.9|41860.4|41840.4|41854.9|41834.9|4
1652080090000|2022-05-09 07:08:10|41859.9|41839.9|41874.4|41854.4|41874.4|41854.4|41859.9|41839.9|5
1652080100000|2022-05-09 07:08:20|41870.4|41850.4|41867.9|41847.9|41870.4|41850.4|41867.9|41847.9|2
1652080110000|2022-05-09 07:08:30|41864|41844|41858.5|41838.5|41864|41844|41858.5|41838.5|1
1652080120000|2022-05-09 07:08:40|41860.4|41840.4|41851|41831|41860.4|41840.4|41851|41831|5
1652080130000|2022-05-09 07:08:50|41850.4|41830.4|41860.4|41840.4|41862.4|41842.4|41848.5|41828.5|10
1652080140000|2022-05-09 07:09:00|41859.9|41839.9|41857.9|41837.9|41859.9|41839.9|41857.9|41837.9|1
1652080150000|2022-05-09 07:09:10|41859.9|41839.9|41857.9|41837.9|41860.4|41840.4|41857.9|41837.9|0
1652080160000|2022-05-09 07:09:20|41860.4|41840.4|41860.4|41840.4|41860.4|41840.4|41860.4|41840.4|0
1652080170000|2022-05-09 07:09:30|41858.5|41838.5|41858.5|41838.5|41858.5|41838.5|41858.5|41838.5|1
1652080180000|2022-05-09 07:09:40|41860.4|41840.4|41860.4|41840.4|41860.4|41840.4|41860.4|41840.4|1
1652080190000|2022-05-09 07:09:50|41858.5|41838.5|41848.5|41828.5|41860.4|41840.4|41848.5|41828.5|5
1652080200000|2022-05-09 07:10:00|41846.5|41826.5|41834.6|41814.6|41846.5|41826.5|41832.6|41812.6|3
1652080210000|2022-05-09 07:10:10|41834|41814|41825.4|41805.4|41834|41814|41825.4|41805.4|6
1652080220000|2022-05-09 07:10:20|41827.4|41807.4|41837.4|41817.4|41841.9|41821.9|41826|41806|6
1652080230000|2022-05-09 07:10:30|41839.4|41819.4|41849.9|41829.9|41849.9|41829.9|41839.4|41819.4|11
1652080240000|2022-05-09 07:10:40|41862.4|41842.4|41869.9|41849.9|41872.9|41852.9|41862.4|41842.4|12
1652080250000|2022-05-09 07:10:50|41877.4|41857.4|41878.5|41858.5|41880.4|41860.4|41877.4|41857.4|13
1652080260000|2022-05-09 07:11:00|41884.9|41864.9|41890.4|41870.4|41890.4|41870.4|41884.9|41864.9|15
1652080270000|2022-05-09 07:11:10|41892.4|41872.4|41902.4|41882.4|41902.4|41882.4|41892.4|41872.4|4
1652080280000|2022-05-09 07:11:20|41900.4|41880.4|41904|41884|41907.9|41887.9|41900.4|41880.4|10
1652080290000|2022-05-09 07:11:30|41896.5|41876.5|41897.4|41877.4|41898.5|41878.5|41893.5|41873.5|8
1652080300000|2022-05-09 07:11:40|41899.4|41879.4|41902.9|41882.9|41910.4|41890.4|41899.4|41879.4|9
1652080310000|2022-05-09 07:11:50|41898.5|41878.5|41896|41876|41898.5|41878.5|41895.4|41875.4|3
1652080320000|2022-05-09 07:12:00|41893.5|41873.5|41891|41871|41895.4|41875.4|41891|41871|3
1652080330000|2022-05-09 07:12:10|41890.4|41870.4|41897.9|41877.9|41904.4|41884.4|41890.4|41870.4|18
1652080340000|2022-05-09 07:12:20|41898.5|41878.5|41915.4|41895.4|41915.4|41895.4|41898.5|41878.5|10
1652080350000|2022-05-09 07:12:30|41917.9|41897.9|41920.4|41900.4|41920.4|41900.4|41917.9|41897.9|2
1652080360000|2022-05-09 07:12:40|41917.9|41897.9|41907.4|41887.4|41917.9|41897.9|41907.4|41887.4|1
1652080370000|2022-05-09 07:12:50|41909.9|41889.9|41907.9|41887.9|41912.4|41892.4|41907.9|41887.9|3
1652080380000|2022-05-09 07:13:00|41906|41886|41895.4|41875.4|41906|41886|41895.4|41875.4|2
1652080390000|2022-05-09 07:13:10|41894.9|41874.9|41907.4|41887.4|41907.4|41887.4|41894.9|41874.9|3
1652080400000|2022-05-09 07:13:20|41909.4|41889.4|41909.9|41889.9|41909.9|41889.9|41909.4|41889.4|0
1652080410000|2022-05-09 07:13:30|41912.4|41892.4|41912.4|41892.4|41912.4|41892.4|41912.4|41892.4|0
1652080420000|2022-05-09 07:13:40|41917.4|41897.4|41920.4|41900.4|41922.4|41902.4|41917.4|41897.4|5
1652080430000|2022-05-09 07:13:50|41919.9|41899.9|41927.4|41907.4|41927.4|41907.4|41919.9|41899.9|4
1652080440000|2022-05-09 07:14:00|41931.9|41911.9|41924.9|41904.9|41932.4|41912.4|41924.9|41904.9|7
1652080450000|2022-05-09 07:14:10|41922.4|41902.4|41919.9|41899.9|41922.4|41902.4|41919.9|41899.9|1
1652080460000|2022-05-09 07:14:20|41921.9|41901.9|41929.9|41909.9|41929.9|41909.9|41921.9|41901.9|10
1652080470000|2022-05-09 07:14:30|||||||||2
1652080480000|2022-05-09 07:14:40|41934.9|41914.9|41934.9|41914.9|41937.4|41917.4|41934.9|41914.9|8
1652080490000|2022-05-09 07:14:50|41937.4|41917.4|41934.9|41914.9|41937.4|41917.4|41934.9|41914.9|0
1652080500000|2022-05-09 07:15:00|41931|41911|41914.9|41894.9|41931|41911|41912.4|41892.4|24
1652080510000|2022-05-09 07:15:10|41917.4|41897.4|41919.9|41899.9|41919.9|41899.9|41917.4|41897.4|1
1652080520000|2022-05-09 07:15:20|41920.5|41900.5|41930.5|41910.5|41932.4|41912.4|41919.9|41899.9|4
1652080530000|2022-05-09 07:15:30|41929.9|41909.9|41932.4|41912.4|41932.4|41912.4|41929.9|41909.9|1
1652080540000|2022-05-09 07:15:40|41929.9|41909.9|41931.9|41911.9|41931.9|41911.9|41927.4|41907.4|2
1652080550000|2022-05-09 07:15:50|41934.4|41914.4|41931.9|41911.9|41934.4|41914.4|41931.9|41911.9|2
1652080560000|2022-05-09 07:16:00|41928|41908|41932.4|41912.4|41935.5|41915.5|41926|41906|10
1652080570000|2022-05-09 07:16:10|41934.4|41914.4|41923|41903|41934.9|41914.9|41923|41903|2
1652080580000|2022-05-09 07:16:20|41922.4|41902.4|41922.4|41902.4|41922.4|41902.4|41922.4|41902.4|0
1652080590000|2022-05-09 07:16:30|41921.9|41901.9|41908|41888|41921.9|41901.9|41908|41888|3
1652080600000|2022-05-09 07:16:40|41909.9|41889.9|41907.4|41887.4|41909.9|41889.9|41907.4|41887.4|3
1652080610000|2022-05-09 07:16:50|41909.4|41889.4|41907.4|41887.4|41909.9|41889.9|41905.5|41885.5|3
1652080620000|2022-05-09 07:17:00|41905.5|41885.5|41899.9|41879.9|41909.9|41889.9|41899.9|41879.9|6
1652080630000|2022-05-09 07:17:10|||||||||5
1652080640000|2022-05-09 07:17:20|41898|41878|41892.4|41872.4|41898|41878|41892.4|41872.4|3
1652080650000|2022-05-09 07:17:30|41890.5|41870.5|41879.9|41859.9|41890.5|41870.5|41872.4|41852.4|14
1652080660000|2022-05-09 07:17:40|41877.4|41857.4|41874.9|41854.9|41877.4|41857.4|41871.9|41851.9|6
1652080680000|2022-05-09 07:18:00|41879.9|41859.9|41879.9|41859.9|41879.9|41859.9|41879.9|41859.9|5
1652080690000|2022-05-09 07:18:10|41878|41858|41879.9|41859.9|41879.9|41859.9|41877.4|41857.4|2
1652080700000|2022-05-09 07:18:20|41881.9|41861.9|41881.9|41861.9|41881.9|41861.9|41881.9|41861.9|4
1652080710000|2022-05-09 07:18:30|41894.9|41874.9|41907.4|41887.4|41909.9|41889.9|41892.4|41872.4|12
1652080720000|2022-05-09 07:18:40|41909.4|41889.4|41904.9|41884.9|41912.4|41892.4|41904.9|41884.9|1
1652080730000|2022-05-09 07:18:50|41902.4|41882.4|41890.5|41870.5|41902.4|41882.4|41890.5|41870.5|1
1652080740000|2022-05-09 07:19:00|41888|41868|41884.9|41864.9|41889.9|41869.9|41884.9|41864.9|1
1652080750000|2022-05-09 07:19:10|41878.5|41858.5|41862.4|41842.4|41878.5|41858.5|41862.4|41842.4|4
1652080760000|2022-05-09 07:19:20|41859.9|41839.9|41854.9|41834.9|41859.9|41839.9|41854.9|41834.9|2
1652080770000|2022-05-09 07:19:30|41849.9|41829.9|41837.4|41817.4|41849.9|41829.9|41837.4|41817.4|7
1652080780000|2022-05-09 07:19:40|41835.5|41815.5|41824.9|41804.9|41836.9|41816.9|41824.9|41804.9|7
1652080790000|2022-05-09 07:19:50|41825.5|41805.5|41827.4|41807.4|41827.4|41807.4|41825.5|41805.5|0
1652080800000|2022-05-09 07:20:00|41825.5|41805.5|41824.9|41804.9|41827.4|41807.4|41824.9|41804.9|1
1652080810000|2022-05-09 07:20:10|41824.4|41804.4|41824.9|41804.9|41824.9|41804.9|41824.4|41804.4|2
1652080820000|2022-05-09 07:20:20|41822.4|41802.4|41815.5|41795.5|41822.4|41802.4|41815.5|41795.5|3
1652080830000|2022-05-09 07:20:30|41811.5|41791.5|41797.4|41777.4|41811.5|41791.5|41797.4|41777.4|2
1652080840000|2022-05-09 07:20:40|41795.5|41775.5|41789.4|41769.4|41795.5|41775.5|41780.5|41760.5|14
1652080850000|2022-05-09 07:20:50|41791.9|41771.9|41787.4|41767.4|41791.9|41771.9|41787.4|41767.4|2
1652080860000|2022-05-09 07:21:00|41783.5|41763.5|41780.5|41760.5|41787.4|41767.4|41780.5|41760.5|1
1652080870000|2022-05-09 07:21:10|41782.4|41762.4|41789.9|41769.9|41791.9|41771.9|41779.9|41759.9|7
1652080880000|2022-05-09 07:21:20|41781|41761|41778.5|41758.5|41781|41761|41778.5|41758.5|11
1652080890000|2022-05-09 07:21:30|41786.9|41766.9|41787.4|41767.4|41789.9|41769.9|41786.9|41766.9|2
1652080900000|2022-05-09 07:21:40|41789.4|41769.4|41787.4|41767.4|41791.9|41771.9|41787.4|41767.4|1
1652080910000|2022-05-09 07:21:50|41789.9|41769.9|41794.9|41774.9|41794.9|41774.9|41789.9|41769.9|0
1652080920000|2022-05-09 07:22:00|41793|41773|41794.9|41774.9|41794.9|41774.9|41789.9|41769.9|5
1652080930000|2022-05-09 07:22:10|41797.4|41777.4|41792.4|41772.4|41797.4|41777.4|41789.9|41769.9|8
1652080940000|2022-05-09 07:22:20|41790.5|41770.5|41792.4|41772.4|41792.4|41772.4|41785.5|41765.5|10
1652080960000|2022-05-09 07:22:40|41793|41773|41794.9|41774.9|41794.9|41774.9|41793|41773|3
1652080980000|2022-05-09 07:23:00|41794.4|41774.4|41764.9|41744.9|41794.4|41774.4|41764.9|41744.9|9
1652080990000|2022-05-09 07:23:10|41762.4|41742.4|41762.4|41742.4|41762.4|41742.4|41762.4|41742.4|3
1652081000000|2022-05-09 07:23:20|41759.9|41739.9|41789.4|41769.4|41789.4|41769.4|41759.9|41739.9|14
1652081010000|2022-05-09 07:23:30|41791.9|41771.9|41785.5|41765.5|41791.9|41771.9|41785.5|41765.5|1
1652081020000|2022-05-09 07:23:40|41784.9|41764.9|41779.9|41759.9|41784.9|41764.9|41779.9|41759.9|0
1652081030000|2022-05-09 07:23:50|41763|41743|41779.9|41759.9|41781.9|41761.9|41763|41743|11
1652081040000|2022-05-09 07:24:00|41781.9|41761.9|41774.9|41754.9|41794.9|41774.9|41774.9|41754.9|13
1652081050000|2022-05-09 07:24:10|41773|41753|41769.9|41749.9|41774.9|41754.9|41769.4|41749.4|11
1652081060000|2022-05-09 07:24:20|41772.4|41752.4|41769.9|41749.9|41774.9|41754.9|41769.9|41749.9|0
1652081070000|2022-05-09 07:24:30|41767.4|41747.4|41758|41738|41767.4|41747.4|41758|41738|4
1652081080000|2022-05-09 07:24:40|41757.4|41737.4|41764.9|41744.9|41767.4|41747.4|41757.4|41737.4|11
1652081090000|2022-05-09 07:24:50|41763|41743|41764.9|41744.9|41764.9|41744.9|41762.4|41742.4|3
1652081100000|2022-05-09 07:25:00|41765.5|41745.5|41755.5|41735.5|41765.5|41745.5|41755.5|41735.5|5
1652081110000|2022-05-09 07:25:10|41751|41731|41756.9|41736.9|41756.9|41736.9|41749.9|41729.9|10
1652081120000|2022-05-09 07:25:20|41757.4|41737.4|41757.4|41737.4|41759.9|41739.9|41757.4|41737.4|2
1652081130000|2022-05-09 07:25:30|41755.5|41735.5|41758|41738|41759.4|41739.4|41754.9|41734.9|2
1652081140000|2022-05-09 07:25:40|41759.9|41739.9|41752.4|41732.4|41759.9|41739.9|41750.5|41730.5|16
1652081150000|2022-05-09 07:25:50|41750.5|41730.5|41749.9|41729.9|41750.5|41730.5|41749.9|41729.9|1
1652081160000|2022-05-09 07:26:00|41748|41728|41745.5|41725.5|41748|41728|41743.5|41723.5|5
1652081170000|2022-05-09 07:26:10|41747.4|41727.4|41761.9|41741.9|41761.9|41741.9|41747.4|41727.4|6
1652081180000|2022-05-09 07:26:20|41764.4|41744.4|41766.9|41746.9|41779.9|41759.9|41763.8|41743.8|9
1652081190000|2022-05-09 07:26:30|41768.8|41748.8|41786.3|41766.3|41786.3|41766.3|41768.8|41748.8|5
1652081200000|2022-05-09 07:26:40|41783.8|41763.8|41788.8|41768.8|41788.8|41768.8|41783.8|41763.8|4
1652081210000|2022-05-09 07:26:50|41793.8|41773.8|41788.8|41768.8|41793.8|41773.8|41788.8|41768.8|2
1652081220000|2022-05-09 07:27:00|41790.8|41770.8|41784.4|41764.4|41790.8|41770.8|41776.3|41756.3|5
1652081230000|2022-05-09 07:27:10|41784.9|41764.9|41784.9|41764.9|41784.9|41764.9|41781.9|41761.9|3
1652081240000|2022-05-09 07:27:20|41784.4|41764.4|41753|41733|41784.9|41764.9|41753|41733|7
1652081250000|2022-05-09 07:27:30|41751|41731|41752.4|41732.4|41754.9|41734.9|41745.5|41725.5|7
1652081260000|2022-05-09 07:27:40|41748|41728|41748|41728|41753|41733|41748|41728|7
1652081270000|2022-05-09 07:27:50|41746|41726|41743.5|41723.5|41746|41726|41743.5|41723.5|0
1652081280000|2022-05-09 07:28:00|41741.5|41721.5|41719.4|41699.4|41741.5|41721.5|41719.4|41699.4|16
1652081290000|2022-05-09 07:28:10|41719.9|41699.9|41720.5|41700.5|41724.9|41704.9|41719.9|41699.9|4
1652081300000|2022-05-09 07:28:20|41719.9|41699.9|41713|41693|41722.4|41702.4|41709|41689|5
1652081310000|2022-05-09 07:28:30|41714.9|41694.9|41717.4|41697.4|41717.4|41697.4|41714.9|41694.9|3
1652081320000|2022-05-09 07:28:40|41719.4|41699.4|41732.4|41712.4|41732.4|41712.4|41719.4|41699.4|12
1652081330000|2022-05-09 07:28:50|41737.4|41717.4|41744.9|41724.9|41744.9|41724.9|41737.4|41717.4|2
1652081340000|2022-05-09 07:29:00|41753.9|41733.9|41749.4|41729.4|41753.9|41733.9|41749.4|41729.4|6
1652081350000|2022-05-09 07:29:10|41749.9|41729.9|41757.4|41737.4|41762.4|41742.4|41749.4|41729.4|6
1652081360000|2022-05-09 07:29:20|41759.9|41739.9|41769.4|41749.4|41769.4|41749.4|41759.9|41739.9|5
1652081370000|2022-05-09 07:29:30|41771.9|41751.9|41781.9|41761.9|41781.9|41761.9|41771.9|41751.9|2
1652081380000|2022-05-09 07:29:40|41779.9|41759.9|41782.4|41762.4|41782.4|41762.4|41779.4|41759.4|1
1652081390000|2022-05-09 07:29:50|41779.9|41759.9|41771.9|41751.9|41779.9|41759.9|41771.9|41751.9|7
1652081400000|2022-05-09 07:30:00|41764.9|41744.9|41768.9|41748.9|41773|41753|41764.9|41744.9|4
1652081410000|2022-05-09 07:30:10|41771.4|41751.4|41780.5|41760.5|41780.5|41760.5|41766.9|41746.9|5
1652081420000|2022-05-09 07:30:20|41782.4|41762.4|41810.5|41790.5|41814.9|41794.9|41782.4|41762.4|7
1652081430000|2022-05-09 07:30:30|41808.5|41788.5|41806|41786|41808.5|41788.5|41806|41786|0
1652081440000|2022-05-09 07:30:40|41805.5|41785.5|41798.5|41778.5|41805.5|41785.5|41796.5|41776.5|3
1652081450000|2022-05-09 07:30:50|41797.4|41777.4|41794.9|41774.9|41799.9|41779.9|41794.9|41774.9|3
1652081460000|2022-05-09 07:31:00|41790.5|41770.5|41767.4|41747.4|41790.5|41770.5|41767.4|41747.4|5
1652081470000|2022-05-09 07:31:10|41766.9|41746.9|41734.9|41714.9|41766.9|41746.9|41734.9|41714.9|17
1652081480000|2022-05-09 07:31:20|41733|41713|41722.4|41702.4|41733|41713|41720.5|41700.5|15
1652081490000|2022-05-09 07:31:30|41720.5|41700.5|41714.9|41694.9|41720.5|41700.5|41704.9|41684.9|31
1652081500000|2022-05-09 07:31:40|41716.9|41696.9|41724.9|41704.9|41724.9|41704.9|41716.9|41696.9|9
1652081510000|2022-05-09 07:31:50|41722.4|41702.4|41719.9|41699.9|41724.9|41704.9|41719.9|41699.9|2
1652081520000|2022-05-09 07:32:00|41723|41703|41732.4|41712.4|41733|41713|41723|41703|11
1652081530000|2022-05-09 07:32:10|41730.5|41710.5|41729.9|41709.9|41730.5|41710.5|41729.9|41709.9|11
1652081540000|2022-05-09 07:32:20|41727.4|41707.4|41705.1|41685.1|41727.4|41707.4|41705.1|41685.1|18
1652081550000|2022-05-09 07:32:30|41707.1|41687.1|41702.6|41682.6|41707.1|41687.1|41702.6|41682.6|3
1652081560000|2022-05-09 07:32:40|41699|41679|41698|41678|41701|41681|41695.5|41675.5|16
1652081570000|2022-05-09 07:32:50|41699.9|41679.9|41699|41679|41706|41686|41699|41679|16
1652081580000|2022-05-09 07:33:00|41705.5|41685.5|41724.4|41704.4|41724.4|41704.4|41705.5|41685.5|19
1652081590000|2022-05-09 07:33:10|41726|41706|41723.5|41703.5|41726|41706|41723.5|41703.5|12
1652081600000|2022-05-09 07:33:20|41723|41703|41719|41699|41723.5|41703.5|41718.5|41698.5|11
1652081610000|2022-05-09 07:33:30|41721|41701|41728|41708|41728|41708|41721|41701|5
1652081620000|2022-05-09 07:33:40|41729.9|41709.9|41741.5|41721.5|41743.5|41723.5|41729.9|41709.9|10
1652081630000|2022-05-09 07:33:50|41746|41726|41750.5|41730.5|41752.4|41732.4|41743.5|41723.5|5
1652081640000|2022-05-09 07:34:00|41751|41731|41748|41728|41753|41733|41748|41728|9
1652081650000|2022-05-09 07:34:10|41748.5|41728.5|41743|41723|41748.5|41728.5|41741|41721|5
1652081660000|2022-05-09 07:34:20|41745.5|41725.5|41741.5|41721.5|41750.5|41730.5|41741|41721|7
1652081670000|2022-05-09 07:34:30|41739.6|41719.6|41741|41721|41748.5|41728.5|41737.1|41717.1|10
1652081680000|2022-05-09 07:34:40|41741.5|41721.5|41748.5|41728.5|41756|41736|41741.5|41721.5|12
1652081690000|2022-05-09 07:34:50|41745.5|41725.5|41745.5|41725.5|41745.5|41725.5|41745.5|41725.5|0
1652081700000|2022-05-09 07:35:00|41748|41728|41746|41726|41750.5|41730.5|41746|41726|2
1652081710000|2022-05-09 07:35:10|41744|41724|41740.5|41720.5|41745.5|41725.5|41740.5|41720.5|4
1652081720000|2022-05-09 07:35:20|41741|41721|41741|41721|41741|41721|41740.5|41720.5|2
1652081730000|2022-05-09 07:35:30|41740.5|41720.5|41736|41716|41741|41721|41736|41716|1
1652081740000|2022-05-09 07:35:40|41731.6|41711.6|41721|41701|41731.6|41711.6|41719.1|41699.1|10
1652081750000|2022-05-09 07:35:50|41719.1|41699.1|41721|41701|41721|41701|41719.1|41699.1|1
1652081760000|2022-05-09 07:36:00|41720.5|41700.5|41716|41696|41720.5|41700.5|41716|41696|3
1652081770000|2022-05-09 07:36:10|41718|41698|41720.5|41700.5|41720.5|41700.5|41718|41698|2
1652081780000|2022-05-09 07:36:20|41718.5|41698.5|41718.5|41698.5|41718.5|41698.5|41718.5|41698.5|0
1652081790000|2022-05-09 07:36:30|41716.6|41696.6|41716|41696|41716.6|41696.6|41711.6|41691.6|13
1652081800000|2022-05-09 07:36:40|41714.1|41694.1|41713.5|41693.5|41716|41696|41711.6|41691.6|14
1652081810000|2022-05-09 07:36:50|41711.6|41691.6|41711.6|41691.6|41711.6|41691.6|41711.6|41691.6|3
1652081820000|2022-05-09 07:37:00|41713.5|41693.5|41718.5|41698.5|41721|41701|41710.1|41690.1|22
1652081830000|2022-05-09 07:37:10|41719.1|41699.1|41732.6|41712.6|41732.6|41712.6|41716.6|41696.6|14
1652081840000|2022-05-09 07:37:20|41734.6|41714.6|41745.5|41725.5|41745.5|41725.5|41734.6|41714.6|5
1652081850000|2022-05-09 07:37:30|41746|41726|41746|41726|41746|41726|41746|41726|1
1652081860000|2022-05-09 07:37:40|||||||||1
1652081870000|2022-05-09 07:37:50|41749.9|41729.9|41749.9|41729.9|41749.9|41729.9|41749.9|41729.9|2
1652081880000|2022-05-09 07:38:00|41751|41731|41762.4|41742.4|41765.5|41745.5|41751|41731|9
1652081890000|2022-05-09 07:38:10|41760.5|41740.5|41762.4|41742.4|41762.4|41742.4|41759.9|41739.9|0
1652081900000|2022-05-09 07:38:20|41760.5|41740.5|41760.5|41740.5|41760.5|41740.5|41760.5|41740.5|1
1652081910000|2022-05-09 07:38:30|41759.9|41739.9|41762.4|41742.4|41762.4|41742.4|41759.9|41739.9|2
1652081920000|2022-05-09 07:38:40|41765.5|41745.5|41760.5|41740.5|41768|41748|41760.5|41740.5|3
1652081930000|2022-05-09 07:38:50|41758|41738|41755.5|41735.5|41758|41738|41755.5|41735.5|0
1652081940000|2022-05-09 07:39:00|41740.5|41720.5|41748|41728|41748|41728|41740.5|41720.5|10
1652081960000|2022-05-09 07:39:20|41748.5|41728.5|41748.5|41728.5|41750.5|41730.5|41748|41728|3
1652081980000|2022-05-09 07:39:40|41753|41733|41774.4|41754.4|41774.4|41754.4|41753|41733|32
1652081990000|2022-05-09 07:39:50|41772.4|41752.4|41766|41746|41772.4|41752.4|41766|41746|6
1652082000000|2022-05-09 07:40:00|41768|41748|41764.9|41744.9|41768|41748|41760.5|41740.5|14
1652082010000|2022-05-09 07:40:10|41763|41743|41756|41736|41763|41743|41756|41736|2
1652082020000|2022-05-09 07:40:20|41755.5|41735.5|41755.5|41735.5|41755.5|41735.5|41753|41733|4
1652082030000|2022-05-09 07:40:30|||||||||3
1652082060000|2022-05-09 07:41:00|41757.4|41737.4|41735.5|41715.5|41758|41738|41733.5|41713.5|18
1652082070000|2022-05-09 07:41:10|41734.9|41714.9|41740.5|41720.5|41740.5|41720.5|41734.9|41714.9|6
1652082080000|2022-05-09 07:41:20|41743|41723|41741|41721|41745.5|41725.5|41740.5|41720.5|4
1652082090000|2022-05-09 07:41:30|41740.5|41720.5|41715.5|41695.5|41740.5|41720.5|41715.5|41695.5|45
1652082100000|2022-05-09 07:41:40|41716|41696|41730.5|41710.5|41730.5|41710.5|41716|41696|9
1652082110000|2022-05-09 07:41:50|41728.5|41708.5|41735.5|41715.5|41735.5|41715.5|41728|41708|2
1652082120000|2022-05-09 07:42:00|41736|41716|41749.9|41729.9|41749.9|41729.9|41736|41716|7
1652082130000|2022-05-09 07:42:10|41750.5|41730.5|41756.9|41736.9|41756.9|41736.9|41750.5|41730.5|2
1652082140000|2022-05-09 07:42:20|41754.9|41734.9|41755.5|41735.5|41755.5|41735.5|41754.9|41734.9|4
1652082150000|2022-05-09 07:42:30|41759.9|41739.9|41760.5|41740.5|41763|41743|41759.9|41739.9|5
1652082160000|2022-05-09 07:42:40|41738.5|41718.5|41740.5|41720.5|41740.5|41720.5|41738.5|41718.5|10
1652082170000|2022-05-09 07:42:50|41743|41723|41715.5|41695.5|41743|41723|41715.5|41695.5|23
1652082180000|2022-05-09 07:43:00|41716|41696|41725.5|41705.5|41725.5|41705.5|41716|41696|9
1652082200000|2022-05-09 07:43:20|41732.4|41712.4|41720.5|41700.5|41732.4|41712.4|41715.5|41695.5|28
1652082210000|2022-05-09 07:43:30|41718|41698|41718|41698|41718|41698|41718|41698|1
1652082220000|2022-05-09 07:43:40|41715.5|41695.5|41714.9|41694.9|41720.5|41700.5|41713.5|41693.5|10
1652082230000|2022-05-09 07:43:50|41715.5|41695.5|41715.5|41695.5|41715.5|41695.5|41715.5|41695.5|2
1652082240000|2022-05-09 07:44:00|41717.4|41697.4|41720.5|41700.5|41720.5|41700.5|41717.4|41697.4|3
1652082250000|2022-05-09 07:44:10|41722.4|41702.4|41739.9|41719.9|41739.9|41719.9|41722.4|41702.4|10
1652082260000|2022-05-09 07:44:20|41736|41716|41736|41716|41736|41716|41736|41716|0
1652082270000|2022-05-09 07:44:30|41735.5|41715.5|41733|41713|41735.5|41715.5|41729.9|41709.9|6
1652082280000|2022-05-09 07:44:40|41731|41711|41730.5|41710.5|41734.9|41714.9|41730.5|41710.5|8
1652082300000|2022-05-09 07:45:00|41728.5|41708.5|41731|41711|41731|41711|41725.5|41705.5|6
1652082310000|2022-05-09 07:45:10|41733.5|41713.5|41733.5|41713.5|41733.5|41713.5|41731|41711|3
1652082320000|2022-05-09 07:45:20|41733|41713|41730.5|41710.5|41733.5|41713.5|41730.5|41710.5|0
1652082340000|2022-05-09 07:45:40|41733|41713|41755.5|41735.5|41755.5|41735.5|41733|41713|22
1652082350000|2022-05-09 07:45:50|41753|41733|41753|41733|41754.9|41734.9|41753|41733|2
1652082360000|2022-05-09 07:46:00|41754.9|41734.9|41751|41731|41761.9|41741.9|41751|41731|13
1652082370000|2022-05-09 07:46:10|41748.5|41728.5|41744.1|41724.1|41748.5|41728.5|41744.1|41724.1|4
1652082380000|2022-05-09 07:46:20|41746|41726|41748.5|41728.5|41749.1|41729.1|41744.1|41724.1|3
1652082390000|2022-05-09 07:46:30|41748|41728|41753|41733|41753|41733|41748|41728|9
1652082400000|2022-05-09 07:46:40|41751|41731|41751|41731|41751|41731|41751|41731|0
1652082410000|2022-05-09 07:46:50|41750.5|41730.5|41753|41733|41753|41733|41750.5|41730.5|0
1652082430000|2022-05-09 07:47:10|41751|41731|41753.5|41733.5|41753.5|41733.5|41751|41731|0
1652082440000|2022-05-09 07:47:20|41753|41733|41753|41733|41753|41733|41753|41733|0
1652082450000|2022-05-09 07:47:30|41753.5|41733.5|41743|41723|41753.5|41733.5|41731|41711|14
1652082460000|2022-05-09 07:47:40|41744.9|41724.9|41745.5|41725.5|41745.5|41725.5|41744.9|41724.9|4
1652082470000|2022-05-09 07:47:50|41744.9|41724.9|41755.5|41735.5|41755.5|41735.5|41744.9|41724.9|10
1652082480000|2022-05-09 07:48:00|||||||||14
1652082490000|2022-05-09 07:48:10|41761.9|41741.9|41761.9|41741.9|41761.9|41741.9|41761.9|41741.9|1
1652082500000|2022-05-09 07:48:20|41763|41743|41768|41748|41768|41748|41763|41743|2
1652082510000|2022-05-09 07:48:30|41769.9|41749.9|41769.9|41749.9|41769.9|41749.9|41769.9|41749.9|0
1652082520000|2022-05-09 07:48:40|41768|41748|41769.9|41749.9|41769.9|41749.9|41768|41748|0
1652082530000|2022-05-09 07:48:50|41775.5|41755.5|41774.4|41754.4|41779.4|41759.4|41774.4|41754.4|7
1652082540000|2022-05-09 07:49:00|41772.4|41752.4|41771.4|41751.4|41774.4|41754.4|41771.4|41751.4|29
1652082550000|2022-05-09 07:49:10|||||||||12
1652082560000|2022-05-09 07:49:20|41769.4|41749.4|41765.8|41745.8|41771.4|41751.4|41765.8|41745.8|2
1652082570000|2022-05-09 07:49:30|41766.4|41746.4|41768.3|41748.3|41768.3|41748.3|41765.8|41745.8|1
1652082580000|2022-05-09 07:49:40|41765.8|41745.8|41771.9|41751.9|41772.4|41752.4|41763.9|41743.9|6
1652082590000|2022-05-09 07:49:50|41774.9|41754.9|41786.4|41766.4|41786.4|41766.4|41774.9|41754.9|6
1652082600000|2022-05-09 07:50:00|41788.9|41768.9|41793.9|41773.9|41793.9|41773.9|41788.9|41768.9|2
1652082610000|2022-05-09 07:50:10|41791.9|41771.9|41798.9|41778.9|41800.8|41780.8|41791.4|41771.4|7
1652082620000|2022-05-09 07:50:20|41796.9|41776.9|41803.9|41783.9|41803.9|41783.9|41796.4|41776.4|11
1652082630000|2022-05-09 07:50:30|41805.8|41785.8|41803.9|41783.9|41813.3|41793.3|41803.9|41783.9|3
1652082640000|2022-05-09 07:50:40|41803.3|41783.3|41798.9|41778.9|41803.3|41783.3|41798.9|41778.9|3
1652082650000|2022-05-09 07:50:50|41798.3|41778.3|41798.3|41778.3|41798.3|41778.3|41798.3|41778.3|2
1652082660000|2022-05-09 07:51:00|41798.9|41778.9|41804.4|41784.4|41804.4|41784.4|41798.9|41778.9|6
1652082670000|2022-05-09 07:51:10|41803.9|41783.9|41803.3|41783.3|41803.9|41783.9|41803.3|41783.3|2
1652082680000|2022-05-09 07:51:20|41801.4|41781.4|41793.9|41773.9|41801.4|41781.4|41793.9|41773.9|1
1652082690000|2022-05-09 07:51:30|41795.8|41775.8|41805.8|41785.8|41805.8|41785.8|41795.8|41775.8|3
1652082700000|2022-05-09 07:51:40|41803.9|41783.9|41803.9|41783.9|41806.4|41786.4|41803.3|41783.3|3
1652082710000|2022-05-09 07:51:50|41807.8|41787.8|41803.3|41783.3|41808.3|41788.3|41803.3|41783.3|2
1652082720000|2022-05-09 07:52:00|41796.4|41776.4|41783.9|41763.9|41796.4|41776.4|41781.4|41761.4|7
1652082730000|2022-05-09 07:52:10|41781.4|41761.4|41773.9|41753.9|41781.4|41761.4|41771.4|41751.4|1
1652082740000|2022-05-09 07:52:20|41771.9|41751.9|41771.4|41751.4|41771.9|41751.9|41769.4|41749.4|4
1652082750000|2022-05-09 07:52:30|41773.3|41753.3|41771.4|41751.4|41773.3|41753.3|41771.4|41751.4|2
1652082760000|2022-05-09 07:52:40|41773.3|41753.3|41768.3|41748.3|41773.3|41753.3|41768.3|41748.3|0
1652082770000|2022-05-09 07:52:50|41773.3|41753.3|41773.3|41753.3|41775.8|41755.8|41773.3|41753.3|7
1652082780000|2022-05-09 07:53:00|41775.3|41755.3|41778.9|41758.9|41783.3|41763.3|41773.3|41753.3|7
1652082790000|2022-05-09 07:53:10|41776.4|41756.4|41776.4|41756.4|41776.4|41756.4|41776.4|41756.4|1
1652082800000|2022-05-09 07:53:20|41774.4|41754.4|41769.4|41749.4|41774.4|41754.4|41769.4|41749.4|4
1652082810000|2022-05-09 07:53:30|||||||||1
1652082820000|2022-05-09 07:53:40|41768.9|41748.9|41766.4|41746.4|41768.9|41748.9|41766.4|41746.4|3
1652082840000|2022-05-09 07:54:00|41755|41735|41753.9|41733.9|41756.4|41736.4|41751.4|41731.4|7
1652082850000|2022-05-09 07:54:10|41753.3|41733.3|41738.9|41718.9|41753.3|41733.3|41738.9|41718.9|3
1652082860000|2022-05-09 07:54:20|41739.4|41719.4|41748.9|41728.9|41748.9|41728.9|41738.9|41718.9|3
1652082870000|2022-05-09 07:54:30|41746.9|41726.9|41748.9|41728.9|41748.9|41728.9|41746.4|41726.4|1
1652082890000|2022-05-09 07:54:50|41746.4|41726.4|41756.4|41736.4|41756.4|41736.4|41746.4|41726.4|4
1652082900000|2022-05-09 07:55:00|41758.3|41738.3|41758.9|41738.9|41763.9|41743.9|41758.3|41738.3|1
1652082910000|2022-05-09 07:55:10|41758.3|41738.3|41741.4|41721.4|41758.3|41738.3|41738.9|41718.9|11
1652082920000|2022-05-09 07:55:20|41738.9|41718.9|41736.4|41716.4|41740.8|41720.8|41733.9|41713.9|26
1652082930000|2022-05-09 07:55:30|41728.9|41708.9|41726.4|41706.4|41728.9|41708.9|41723.9|41703.9|5
1652082940000|2022-05-09 07:55:40|41728.3|41708.3|41726.4|41706.4|41728.3|41708.3|41725.8|41705.8|3
1652082950000|2022-05-09 07:55:50|41725.8|41705.8|41725.8|41705.8|41726.4|41706.4|41723.9|41703.9|1
1652082960000|2022-05-09 07:56:00|41723.9|41703.9|41726.4|41706.4|41731.4|41711.4|41721.9|41701.9|11
1652082970000|2022-05-09 07:56:10|41725.8|41705.8|41725.8|41705.8|41725.8|41705.8|41725.8|41705.8|4
1652082980000|2022-05-09 07:56:20|41726.4|41706.4|41716.9|41696.9|41726.4|41706.4|41706.9|41686.9|53
1652082990000|2022-05-09 07:56:30|41716.4|41696.4|41709.4|41689.4|41716.4|41696.4|41709.4|41689.4|14
1652083000000|2022-05-09 07:56:40|41708.9|41688.9|41708.9|41688.9|41708.9|41688.9|41705.8|41685.8|11
1652083010000|2022-05-09 07:56:50|41708.3|41688.3|41708.9|41688.9|41708.9|41688.9|41708.3|41688.3|0
1652083020000|2022-05-09 07:57:00|41706.4|41686.4|41701.4|41681.4|41706.4|41686.4|41700|41680|12
1652083030000|2022-05-09 07:57:10|41699.4|41679.4|41696.4|41676.4|41699.4|41679.4|41696.4|41676.4|3
1652083040000|2022-05-09 07:57:20|41698.9|41678.9|41715.8|41695.8|41715.8|41695.8|41698.9|41678.9|7
1652083050000|2022-05-09 07:57:30|41716.4|41696.4|41745.8|41725.8|41745.8|41725.8|41716.4|41696.4|7
1652083060000|2022-05-09 07:57:40|41746.4|41726.4|41745.8|41725.8|41746.4|41726.4|41743.9|41723.9|2
1652083070000|2022-05-09 07:57:50|41746.4|41726.4|41746.4|41726.4|41746.4|41726.4|41743.9|41723.9|2
1652083080000|2022-05-09 07:58:00|41744.4|41724.4|41740.8|41720.8|41744.4|41724.4|41736.4|41716.4|5
1652083090000|2022-05-09 07:58:10|41744.8|41724.8|41746.9|41726.9|41746.9|41726.9|41744.8|41724.8|3
1652083100000|2022-05-09 07:58:20|41729.4|41709.4|41723.9|41703.9|41735.8|41715.8|41723.9|41703.9|31
1652083110000|2022-05-09 07:58:30|41721.9|41701.9|41719.4|41699.4|41723.9|41703.9|41719.4|41699.4|2
1652083120000|2022-05-09 07:58:40|41714.4|41694.4|41715.8|41695.8|41716.4|41696.4|41713.3|41693.3|0
1652083130000|2022-05-09 07:58:50|41715.3|41695.3|41718.3|41698.3|41718.3|41698.3|41710.3|41690.3|7
1652083140000|2022-05-09 07:59:00|41716.4|41696.4|41716.4|41696.4|41716.4|41696.4|41716.4|41696.4|6
1652083150000|2022-05-09 07:59:10|41716.9|41696.9|41720.8|41700.8|41720.8|41700.8|41716.9|41696.9|0
1652083160000|2022-05-09 07:59:20|41731.4|41711.4|41743.9|41723.9|41743.9|41723.9|41731.4|41711.4|13
1652083170000|2022-05-09 07:59:30|41746.4|41726.4|41738.9|41718.9|41746.4|41726.4|41736.4|41716.4|1
1652083180000|2022-05-09 07:59:40|41739.4|41719.4|41736.9|41716.9|41743.9|41723.9|41736.9|41716.9|5
1652083190000|2022-05-09 07:59:50|41738.9|41718.9|41738.9|41718.9|41743.9|41723.9|41736.9|41716.9|7
1652083200000|2022-05-09 08:00:00|41736.9|41716.9|41731.4|41711.4|41743.9|41723.9|41731.4|41711.4|9
1652083210000|2022-05-09 08:00:10|41730.8|41710.8|41718.9|41698.9|41731.4|41711.4|41718.9|41698.9|28
1652083220000|2022-05-09 08:00:20|41711.9|41691.9|41723.9|41703.9|41723.9|41703.9|41711.9|41691.9|43
1652083230000|2022-05-09 08:00:30|41718.9|41698.9|41723.9|41703.9|41725.8|41705.8|41713.9|41693.9|6
1652083240000|2022-05-09 08:00:40|41726.4|41706.4|41735.8|41715.8|41735.8|41715.8|41723.9|41703.9|5
1652083250000|2022-05-09 08:00:50|41737.8|41717.8|41738.9|41718.9|41738.9|41718.9|41737.8|41717.8|7
1652083260000|2022-05-09 08:01:00|41735|41715|41742.5|41722.5|41742.5|41722.5|41735|41715|8
1652083270000|2022-05-09 08:01:10|41740|41720|41740|41720|41740|41720|41737.5|41717.5|2
1652083280000|2022-05-09 08:01:20|41738|41718|41725|41705|41740|41720|41725|41705|25
1652083290000|2022-05-09 08:01:30|||||||||2
1652083300000|2022-05-09 08:01:40|41726.9|41706.9|41736.9|41716.9|41736.9|41716.9|41726.9|41706.9|19
1652083310000|2022-05-09 08:01:50|41737.5|41717.5|41739.4|41719.4|41743.9|41723.9|41737.5|41717.5|9
1652083320000|2022-05-09 08:02:00|41741.4|41721.4|41744.4|41724.4|41744.4|41724.4|41741.4|41721.4|0
1652083330000|2022-05-09 08:02:10|41741.9|41721.9|41740|41720|41741.9|41721.9|41740|41720|3
1652083340000|2022-05-09 08:02:20|41739.4|41719.4|41728.9|41708.9|41739.4|41719.4|41716.9|41696.9|11
1652083350000|2022-05-09 08:02:30|41729.4|41709.4|41731.9|41711.9|41731.9|41711.9|41729.4|41709.4|4
1652083360000|2022-05-09 08:02:40|41731.4|41711.4|41733.9|41713.9|41733.9|41713.9|41729.4|41709.4|5
1652083380000|2022-05-09 08:03:00|41731.9|41711.9|41721.9|41701.9|41731.9|41711.9|41721.9|41701.9|12
1652083390000|2022-05-09 08:03:10|41720|41700|41699.4|41679.4|41720|41700|41699.4|41679.4|7
1652083400000|2022-05-09 08:03:20|41701.4|41681.4|41699.4|41679.4|41701.4|41681.4|41699.4|41679.4|3
1652083410000|2022-05-09 08:03:30|41695|41675|41695|41675|41695|41675|41695|41675|6
1652083420000|2022-05-09 08:03:40|41694.4|41674.4|41686.4|41666.4|41694.4|41674.4|41684.4|41664.4|21
1652083430000|2022-05-09 08:03:50|41683.9|41663.9|41692.8|41672.8|41692.8|41672.8|41683.9|41663.9|9
1652083440000|2022-05-09 08:04:00|41690.8|41670.8|41693.9|41673.9|41693.9|41673.9|41688.9|41668.9|4
1652083450000|2022-05-09 08:04:10|41694.4|41674.4|41704.4|41684.4|41704.4|41684.4|41694.4|41674.4|18
1652083460000|2022-05-09 08:04:20|41706.4|41686.4|41708.9|41688.9|41708.9|41688.9|41706.4|41686.4|5
1652083470000|2022-05-09 08:04:30|41710.8|41690.8|41711.4|41691.4|41711.4|41691.4|41710.8|41690.8|2
1652083480000|2022-05-09 08:04:40|41715.3|41695.3|41734.4|41714.4|41734.4|41714.4|41715.3|41695.3|7
1652083490000|2022-05-09 08:04:50|41731.9|41711.9|41731.9|41711.9|41731.9|41711.9|41730|41710|3
1652083500000|2022-05-09 08:05:00|41735|41715|41737.5|41717.5|41737.5|41717.5|41735|41715|7
1652083510000|2022-05-09 08:05:10|41739.4|41719.4|41744.4|41724.4|41744.4|41724.4|41739.4|41719.4|1
1652083520000|2022-05-09 08:05:20|41748.3|41728.3|41749.4|41729.4|41749.4|41729.4|41748.3|41728.3|3
1652083530000|2022-05-09 08:05:30|41751.4|41731.4|41759.4|41739.4|41759.4|41739.4|41751.4|41731.4|6
1652083540000|2022-05-09 08:05:40|41761.4|41741.4|41763.9|41743.9|41763.9|41743.9|41761.4|41741.4|1
1652083550000|2022-05-09 08:05:50|41759.4|41739.4|41771.9|41751.9|41771.9|41751.9|41759.4|41739.4|10
1652083560000|2022-05-09 08:06:00|||||||||1
1652083570000|2022-05-09 08:06:10|41772.5|41752.5|41771.9|41751.9|41772.5|41752.5|41771.9|41751.9|3
1652083580000|2022-05-09 08:06:20|41774.4|41754.4|41779.4|41759.4|41779.4|41759.4|41774.4|41754.4|7
1652083590000|2022-05-09 08:06:30|||||||||2
1652083600000|2022-05-09 08:06:40|41780|41760|41786.9|41766.9|41786.9|41766.9|41780|41760|1
1652083610000|2022-05-09 08:06:50|41788.9|41768.9|41788.9|41768.9|41791.4|41771.4|41788.9|41768.9|8
1652083620000|2022-05-09 08:07:00|41786.9|41766.9|41765|41745|41786.9|41766.9|41765|41745|6
1652083630000|2022-05-09 08:07:10|41766.9|41746.9|41769.4|41749.4|41769.4|41749.4|41766.9|41746.9|2
1652083640000|2022-05-09 08:07:20|41766.9|41746.9|41766.4|41746.4|41766.9|41746.9|41766.4|41746.4|1
1652083650000|2022-05-09 08:07:30|41764.4|41744.4|41774.4|41754.4|41774.4|41754.4|41764.4|41744.4|2
1652083660000|2022-05-09 08:07:40|41779.4|41759.4|41769.4|41749.4|41780|41760|41769.4|41749.4|7
1652083670000|2022-05-09 08:07:50|41768.9|41748.9|41755|41735|41769.4|41749.4|41755|41735|10
1652083680000|2022-05-09 08:08:00|41754.4|41734.4|41744.4|41724.4|41754.4|41734.4|41744.4|41724.4|9
1652083690000|2022-05-09 08:08:10|41741.9|41721.9|41741.9|41721.9|41741.9|41721.9|41741.9|41721.9|0
1652083700000|2022-05-09 08:08:20|41740|41720|41739.4|41719.4|41740|41720|41739.4|41719.4|2
1652083710000|2022-05-09 08:08:30|41744.4|41724.4|41763.9|41743.9|41763.9|41743.9|41744.4|41724.4|13
1652083720000|2022-05-09 08:08:40|41766.4|41746.4|41764.4|41744.4|41766.9|41746.9|41763.9|41743.9|0
1652083730000|2022-05-09 08:08:50|41768.9|41748.9|41764.4|41744.4|41769.4|41749.4|41764.4|41744.4|2
1652083740000|2022-05-09 08:09:00|41762.5|41742.5|41760|41740|41764.4|41744.4|41760|41740|0
1652083750000|2022-05-09 08:09:10|41759.4|41739.4|41766.9|41746.9|41767.5|41747.5|41759.4|41739.4|7
1652083760000|2022-05-09 08:09:20|41768.9|41748.9|41776.9|41756.9|41776.9|41756.9|41768.9|41748.9|1
1652083770000|2022-05-09 08:09:30|41774.4|41754.4|41776.9|41756.9|41776.9|41756.9|41774.4|41754.4|1
1652083780000|2022-05-09 08:09:40|41778.9|41758.9|41776.9|41756.9|41779.4|41759.4|41776.9|41756.9|0
1652083790000|2022-05-09 08:09:50|41779.4|41759.4|41775|41755|41779.4|41759.4|41775|41755|5
1652083800000|2022-05-09 08:10:00|41774.4|41754.4|41749.4|41729.4|41776.9|41756.9|41749.4|41729.4|3
1652083810000|2022-05-09 08:10:10|41754.4|41734.4|41755|41735|41755|41735|41754.4|41734.4|3
1652083820000|2022-05-09 08:10:20|41756.9|41736.9|41764.4|41744.4|41764.4|41744.4|41756.9|41736.9|0
1652083830000|2022-05-09 08:10:30|41765|41745|41770|41750|41770|41750|41765|41745|2
1652083840000|2022-05-09 08:10:40|41771.9|41751.9|41788.9|41768.9|41788.9|41768.9|41771.9|41751.9|4
1652083850000|2022-05-09 08:10:50|41790.9|41770.9|41811.9|41791.9|41813.9|41793.9|41790.9|41770.9|14
1652083860000|2022-05-09 08:11:00|41811.4|41791.4|41809.4|41789.4|41813.9|41793.9|41806.4|41786.4|7
1652083870000|2022-05-09 08:11:10|41810.9|41790.9|41806.4|41786.4|41811.4|41791.4|41806.4|41786.4|2
1652083880000|2022-05-09 08:11:20|41808.9|41788.9|41799.4|41779.4|41809.4|41789.4|41799.4|41779.4|7
1652083890000|2022-05-09 08:11:30|41798.9|41778.9|41790|41770|41798.9|41778.9|41790|41770|3
1652083900000|2022-05-09 08:11:40|41789.4|41769.4|41788.9|41768.9|41789.4|41769.4|41786.4|41766.4|2
1652083910000|2022-05-09 08:11:50|41790.9|41770.9|41793.4|41773.4|41793.4|41773.4|41788.9|41768.9|0
1652083920000|2022-05-09 08:12:00|41791.4|41771.4|41793.4|41773.4|41793.4|41773.4|41791.4|41771.4|1
1652083930000|2022-05-09 08:12:10|41791.4|41771.4|41793.9|41773.9|41793.9|41773.9|41791.4|41771.4|4
1652083940000|2022-05-09 08:12:20|41796.4|41776.4|41793.9|41773.9|41796.4|41776.4|41793.4|41773.4|2
1652083950000|2022-05-09 08:12:30|41791.4|41771.4|41793.9|41773.9|41793.9|41773.9|41789.4|41769.4|0
1652083960000|2022-05-09 08:12:40|41791.9|41771.9|41793.9|41773.9|41793.9|41773.9|41789.4|41769.4|3
1652083970000|2022-05-09 08:12:50|41791.9|41771.9|41782.5|41762.5|41791.9|41771.9|41782.5|41762.5|1
1652083980000|2022-05-09 08:13:00|41781.9|41761.9|41778.4|41758.4|41783.4|41763.4|41776.9|41756.9|6
1652083990000|2022-05-09 08:13:10|41766.9|41746.9|41759.4|41739.4|41766.9|41746.9|41759.4|41739.4|6
1652084000000|2022-05-09 08:13:20|41761.4|41741.4|41767.8|41747.8|41768.4|41748.4|41752.5|41732.5|10
1652084010000|2022-05-09 08:13:30|41765.9|41745.9|41764.4|41744.4|41765.9|41745.9|41763.9|41743.9|7
1652084020000|2022-05-09 08:13:40|41766.4|41746.4|41766.9|41746.9|41766.9|41746.9|41764.4|41744.4|3
1652084030000|2022-05-09 08:13:50|41765|41745|41759.4|41739.4|41765|41745|41759.4|41739.4|6
1652084040000|2022-05-09 08:14:00|41761.4|41741.4|41763.9|41743.9|41763.9|41743.9|41756.9|41736.9|5
1652084050000|2022-05-09 08:14:10|41761.4|41741.4|41766.9|41746.9|41766.9|41746.9|41761.4|41741.4|10
1652084060000|2022-05-09 08:14:20|41768.9|41748.9|41775.9|41755.9|41775.9|41755.9|41766.4|41746.4|17
1652084070000|2022-05-09 08:14:30|41773.9|41753.9|41778.4|41758.4|41780.9|41760.9|41771.9|41751.9|15
1652084080000|2022-05-09 08:14:40|41775.9|41755.9|41764.4|41744.4|41775.9|41755.9|41764.4|41744.4|3
1652084090000|2022-05-09 08:14:50|41762.5|41742.5|41759.4|41739.4|41762.5|41742.5|41759.4|41739.4|6
1652084100000|2022-05-09 08:15:00|41756.9|41736.9|41741.9|41721.9|41756.9|41736.9|41741.9|41721.9|8
1652084110000|2022-05-09 08:15:10|41731.9|41711.9|41731.4|41711.4|41731.9|41711.9|41729.4|41709.4|16
1652084120000|2022-05-09 08:15:20|41729.4|41709.4|41729.4|41709.4|41731.4|41711.4|41729.4|41709.4|1
1652084130000|2022-05-09 08:15:30|41728.9|41708.9|41727.5|41707.5|41730|41710|41727.5|41707.5|8
1652084140000|2022-05-09 08:15:40|41725.5|41705.5|41720|41700|41725.5|41705.5|41720|41700|8
1652084150000|2022-05-09 08:15:50|41717.5|41697.5|41723.9|41703.9|41723.9|41703.9|41707.5|41687.5|11
1652084160000|2022-05-09 08:16:00|41732.5|41712.5|41730|41710|41732.5|41712.5|41727.5|41707.5|15
1652084170000|2022-05-09 08:16:10|41728|41708|41730|41710|41730|41710|41728|41708|2
1652084180000|2022-05-09 08:16:20|41728|41708|41718|41698|41728|41708|41718|41698|6
1652084190000|2022-05-09 08:16:30|41715.5|41695.5|41715|41695|41717.5|41697.5|41713|41693|6
1652084200000|2022-05-09 08:16:40|41712.5|41692.5|41731.4|41711.4|41731.4|41711.4|41707.5|41687.5|17
1652084210000|2022-05-09 08:16:50|41729.4|41709.4|41736.9|41716.9|41746.9|41726.9|41729.4|41709.4|8
1652084220000|2022-05-09 08:17:00|41735|41715|41736.9|41716.9|41736.9|41716.9|41734.4|41714.4|2
1652084230000|2022-05-09 08:17:10|41739.4|41719.4|41732.5|41712.5|41739.4|41719.4|41732.5|41712.5|8
1652084240000|2022-05-09 08:17:20|41730.5|41710.5|41729.4|41709.4|41730.5|41710.5|41729.4|41709.4|7
1652084250000|2022-05-09 08:17:30|41727.5|41707.5|41719.4|41699.4|41727.5|41707.5|41719.4|41699.4|0
1652084260000|2022-05-09 08:17:40|41716.9|41696.9|41713|41693|41716.9|41696.9|41712.5|41692.5|15
1652084270000|2022-05-09 08:17:50|41711.1|41691.1|41715|41695|41715|41695|41710.5|41690.5|1
1652084280000|2022-05-09 08:18:00|41718.9|41698.9|41725|41705|41727.5|41707.5|41718.9|41698.9|5
1652084290000|2022-05-09 08:18:10|41723|41703|41717.5|41697.5|41723|41703|41717.5|41697.5|1
1652084300000|2022-05-09 08:18:20|41716.9|41696.9|41711.1|41691.1|41716.9|41696.9|41711.1|41691.1|9
1652084310000|2022-05-09 08:18:30|41709.1|41689.1|41702.5|41682.5|41709.1|41689.1|41702.5|41682.5|7
1652084320000|2022-05-09 08:18:40|41700.5|41680.5|41700|41680|41700.5|41680.5|41693|41673|22
1652084330000|2022-05-09 08:18:50|41697.5|41677.5|41697.5|41677.5|41697.5|41677.5|41697.5|41677.5|7
1652084340000|2022-05-09 08:19:00|41695|41675|41690|41670|41695|41675|41690|41670|14
1652084350000|2022-05-09 08:19:10|41685|41665|41687.5|41667.5|41690|41670|41685|41665|11
1652084360000|2022-05-09 08:19:20|41685|41665|41669.4|41649.4|41685|41665|41665|41645|19
1652084370000|2022-05-09 08:19:30|41670|41650|41694.4|41674.4|41694.4|41674.4|41670|41650|30
1652084380000|2022-05-09 08:19:40|41692.5|41672.5|41688|41668|41692.5|41672.5|41688|41668|4
1652084390000|2022-05-09 08:19:50|41690|41670|41688|41668|41690|41670|41688|41668|2
1652084400000|2022-05-09 08:20:00|41690|41670|41680.5|41660.5|41690|41670|41680.5|41660.5|9
1652084410000|2022-05-09 08:20:10|41678|41658|41670|41650|41678|41658|41666.9|41646.9|19
1652084420000|2022-05-09 08:20:20|41671.9|41651.9|41682.5|41662.5|41682.5|41662.5|41671.9|41651.9|7
1652084430000|2022-05-09 08:20:30|41680|41660|41671.9|41651.9|41680|41660|41665|41645|3
1652084440000|2022-05-09 08:20:40|41671.4|41651.4|41672.5|41652.5|41672.5|41652.5|41671.4|41651.4|3
1652084450000|2022-05-09 08:20:50|41670|41650|41682.5|41662.5|41682.5|41662.5|41670|41650|12
1652084460000|2022-05-09 08:21:00|41681.9|41661.9|41676.9|41656.9|41682.5|41662.5|41676.9|41656.9|1
1652084470000|2022-05-09 08:21:10|41675|41655|41666.9|41646.9|41675|41655|41666.9|41646.9|7
1652084480000|2022-05-09 08:21:20|41665|41645|41662.5|41642.5|41665|41645|41657.5|41637.5|14
1652084490000|2022-05-09 08:21:30|41663|41643|41662.5|41642.5|41663|41643|41662.5|41642.5|3
1652084500000|2022-05-09 08:21:40|41675|41655|41682.5|41662.5|41684.4|41664.4|41675|41655|12
1652084510000|2022-05-09 08:21:50|41680|41660|41683|41663|41685|41665|41680|41660|3
1652084520000|2022-05-09 08:22:00|41681.1|41661.1|41678|41658|41681.1|41661.1|41678|41658|6
1652084530000|2022-05-09 08:22:10|41675.5|41655.5|41675.5|41655.5|41675.5|41655.5|41675.5|41655.5|4
1652084540000|2022-05-09 08:22:20|41673.6|41653.6|41670|41650|41673.6|41653.6|41670|41650|1
1652084550000|2022-05-09 08:22:30|41666.1|41646.1|41663.6|41643.6|41666.1|41646.1|41661.6|41641.6|3
1652084560000|2022-05-09 08:22:40|41665.5|41645.5|41666.1|41646.1|41666.1|41646.1|41665.5|41645.5|0
1652084580000|2022-05-09 08:23:00|41663|41643|41653|41633|41663|41643|41653|41633|6
1652084590000|2022-05-09 08:23:10|||||||||3
1652084600000|2022-05-09 08:23:20|41650.5|41630.5|41619.1|41599.1|41650.5|41630.5|41618.6|41598.6|29
1652084610000|2022-05-09 08:23:30|41621.1|41601.1|41623.6|41603.6|41623.6|41603.6|41621.1|41601.1|4
1652084620000|2022-05-09 08:23:40|41621.6|41601.6|41621.1|41601.1|41623|41603|41621.1|41601.1|5
1652084630000|2022-05-09 08:23:50|41620.5|41600.5|41630.5|41610.5|41630.5|41610.5|41620.5|41600.5|4
1652084640000|2022-05-09 08:24:00|41631.1|41611.1|41640|41620|41640|41620|41631.1|41611.1|9
1652084650000|2022-05-09 08:24:10|41641.9|41621.9|41645.5|41625.5|41646.1|41626.1|41641.1|41621.1|9
1652084660000|2022-05-09 08:24:20|41643.6|41623.6|41645.5|41625.5|41645.5|41625.5|41643.6|41623.6|2
1652084670000|2022-05-09 08:24:30|41646.1|41626.1|41656.1|41636.1|41660.5|41640.5|41646.1|41626.1|15
1652084680000|2022-05-09 08:24:40|41655.5|41635.5|41648.6|41628.6|41655.5|41635.5|41648.6|41628.6|1
1652084690000|2022-05-09 08:24:50|41646.1|41626.1|41648|41628|41648|41628|41645.5|41625.5|1
1652084700000|2022-05-09 08:25:00|41646.1|41626.1|41642.5|41622.5|41646.1|41626.1|41640.5|41620.5|4
1652084710000|2022-05-09 08:25:10|41650|41630|41655.5|41635.5|41655.5|41635.5|41650|41630|6
1652084720000|2022-05-09 08:25:20|41653|41633|41655.5|41635.5|41655.5|41635.5|41653|41633|0
1652084730000|2022-05-09 08:25:30|41657.5|41637.5|41658|41638|41658|41638|41653|41633|3
1652084740000|2022-05-09 08:25:40|41658.6|41638.6|41658|41638|41658.6|41638.6|41656.1|41636.1|0
1652084750000|2022-05-09 08:25:50|41660.5|41640.5|41641.1|41621.1|41660.5|41640.5|41641.1|41621.1|6
1652084760000|2022-05-09 08:26:00|41640.5|41620.5|41640|41620|41640.5|41620.5|41635.5|41615.5|9
1652084770000|2022-05-09 08:26:10|41636.1|41616.1|41630.5|41610.5|41636.1|41616.1|41628|41608|21
1652084780000|2022-05-09 08:26:20|41628|41608|41636.1|41616.1|41636.1|41616.1|41628|41608|10
1652084790000|2022-05-09 08:26:30|41635.5|41615.5|41648|41628|41648|41628|41635.5|41615.5|4
1652084800000|2022-05-09 08:26:40|41646.1|41626.1|41641.1|41621.1|41648|41628|41641.1|41621.1|1
1652084810000|2022-05-09 08:26:50|41640.5|41620.5|41640.5|41620.5|41646.6|41626.6|41640.5|41620.5|4
1652084820000|2022-05-09 08:27:00|41640|41620|41640|41620|41646.1|41626.1|41640|41620|4
1652084830000|2022-05-09 08:27:10|41635.5|41615.5|41633|41613|41638|41618|41633|41613|8
1652084840000|2022-05-09 08:27:20|41633.6|41613.6|41633|41613|41635.5|41615.5|41633|41613|1
1652084850000|2022-05-09 08:27:30|41630.5|41610.5|41633|41613|41633|41613|41628|41608|4
1652084860000|2022-05-09 08:27:40|41630|41610|41625.5|41605.5|41630|41610|41623.6|41603.6|18
1652084870000|2022-05-09 08:27:50|41623|41603|41615.5|41595.5|41623|41603|41615.5|41595.5|12
1652084880000|2022-05-09 08:28:00|41620|41600|41620|41600|41627.5|41607.5|41620|41600|5
1652084890000|2022-05-09 08:28:10|41620.5|41600.5|41620.5|41600.5|41620.5|41600.5|41620.5|41600.5|6
1652084900000|2022-05-09 08:28:20|41622.5|41602.5|41623|41603|41623|41603|41622.5|41602.5|2
1652084910000|2022-05-09 08:28:30|41625|41605|41625.5|41605.5|41625.5|41605.5|41621.1|41601.1|10
1652084920000|2022-05-09 08:28:40|41633|41613|41638|41618|41638|41618|41633|41613|2
1652084930000|2022-05-09 08:28:50|||||||||1
1652084940000|2022-05-09 08:29:00|41640|41620|41631.1|41611.1|41640|41620|41631.1|41611.1|5
1652084950000|2022-05-09 08:29:10|||||||||4
1652084960000|2022-05-09 08:29:20|41633|41613|41638|41618|41638|41618|41633|41613|1
1652084970000|2022-05-09 08:29:30|41640.5|41620.5|41641.1|41621.1|41645.5|41625.5|41640.5|41620.5|2
1652084980000|2022-05-09 08:29:40|41640.5|41620.5|41643|41623|41643|41623|41640.5|41620.5|2
1652084990000|2022-05-09 08:29:50|41641.1|41621.1|41643|41623|41645.5|41625.5|41640.5|41620.5|2
1652085000000|2022-05-09 08:30:00|41640.5|41620.5|41645.5|41625.5|41647.5|41627.5|41640.5|41620.5|2
1652085010000|2022-05-09 08:30:10|41647.5|41627.5|41650.5|41630.5|41650.5|41630.5|41647.5|41627.5|5
1652085020000|2022-05-09 08:30:20|41655|41635|41655|41635|41655|41635|41653|41633|1
1652085030000|2022-05-09 08:30:30|41653|41633|41655|41635|41655|41635|41652.5|41632.5|0
1652085040000|2022-05-09 08:30:40|41645.5|41625.5|41635.5|41615.5|41645.5|41625.5|41635.5|41615.5|10
1652085050000|2022-05-09 08:30:50|41628.6|41608.6|41615.5|41595.5|41628.6|41608.6|41612.5|41592.5|9
1652085060000|2022-05-09 08:31:00|41613.6|41593.6|41615.5|41595.5|41618|41598|41613|41593|11
1652085070000|2022-05-09 08:31:10|41618|41598|41618|41598|41618|41598|41618|41598|5
1652085080000|2022-05-09 08:31:20|41616.1|41596.1|41610.5|41590.5|41617.5|41597.5|41610.5|41590.5|25
1652085090000|2022-05-09 08:31:30|41614.5|41594.5|41615|41595|41615|41595|41614.5|41594.5|2
1652085100000|2022-05-09 08:31:40|41615.5|41595.5|41617|41597|41619.5|41599.5|41615|41595|3
1652085110000|2022-05-09 08:31:50|41618.9|41598.9|41615|41595|41619.5|41599.5|41615|41595|0
1652085120000|2022-05-09 08:32:00|41612.5|41592.5|41612.5|41592.5|41612.5|41592.5|41612.5|41592.5|2
1652085130000|2022-05-09 08:32:10|41608.6|41588.6|41577.5|41557.5|41608.6|41588.6|41575|41555|7
1652085140000|2022-05-09 08:32:20|41578|41558|41575.5|41555.5|41578|41558|41570.5|41550.5|12
1652085150000|2022-05-09 08:32:30|41570.5|41550.5|41566.1|41546.1|41575.5|41555.5|41566.1|41546.1|10
1652085160000|2022-05-09 08:32:40|41563|41543|41563|41543|41566.1|41546.1|41563|41543|3
1652085170000|2022-05-09 08:32:50|41560.5|41540.5|41563.6|41543.6|41563.6|41543.6|41560.5|41540.5|6
1652085180000|2022-05-09 08:33:00|41563|41543|41566.1|41546.1|41566.1|41546.1|41558.6|41538.6|5
1652085190000|2022-05-09 08:33:10|41568.6|41548.6|41570.5|41550.5|41570.5|41550.5|41568.6|41548.6|4
1652085200000|2022-05-09 08:33:20|41572.5|41552.5|41576.1|41556.1|41576.1|41556.1|41570.5|41550.5|10
1652085210000|2022-05-09 08:33:30|41578|41558|41580.5|41560.5|41580.5|41560.5|41578|41558|2
1652085220000|2022-05-09 08:33:40|41575.5|41555.5|41570.5|41550.5|41575.5|41555.5|41570.5|41550.5|14
1652085230000|2022-05-09 08:33:50|41568.6|41548.6|41567.5|41547.5|41568.6|41548.6|41565|41545|12
1652085240000|2022-05-09 08:34:00|41569.5|41549.5|41552.2|41532.2|41569.5|41549.5|41552.2|41532.2|19
1652085250000|2022-05-09 08:34:10|41554.1|41534.1|41556.1|41536.1|41556.1|41536.1|41550.5|41530.5|12
1652085260000|2022-05-09 08:34:20|||||||||1
1652085270000|2022-05-09 08:34:30|41555.5|41535.5|41555.5|41535.5|41555.5|41535.5|41555.5|41535.5|1
1652085280000|2022-05-09 08:34:40|41552.5|41532.5|41554.1|41534.1|41556.1|41536.1|41550.5|41530.5|4
1652085290000|2022-05-09 08:34:50|41553|41533|41550.5|41530.5|41553|41533|41550.5|41530.5|4
1652085300000|2022-05-09 08:35:00|41551.1|41531.1|41553.6|41533.6|41558|41538|41551.1|41531.1|2
1652085310000|2022-05-09 08:35:10|41551.1|41531.1|41550|41530|41551.1|41531.1|41550|41530|2
1652085320000|2022-05-09 08:35:20|41550.5|41530.5|41548|41528|41550.5|41530.5|41548|41528|0
1652085330000|2022-05-09 08:35:30|41550.5|41530.5|41561.1|41541.1|41563|41543|41550.5|41530.5|7
1652085340000|2022-05-09 08:35:40|||||||||1
1652085350000|2022-05-09 08:35:50|41560|41540|41560.5|41540.5|41560.5|41540.5|41560|41540|16
1652085360000|2022-05-09 08:36:00|41561.1|41541.1|41570|41550|41570|41550|41561.1|41541.1|9
1652085370000|2022-05-09 08:36:10|41568|41548|41563.6|41543.6|41568|41548|41563.6|41543.6|5
1652085380000|2022-05-09 08:36:20|41563|41543|41574.5|41554.5|41574.5|41554.5|41563|41543|10
1652085390000|2022-05-09 08:36:30|41576.4|41556.4|41577|41557|41577|41557|41576.4|41556.4|4
1652085400000|2022-05-09 08:36:40|41574.5|41554.5|41574.5|41554.5|41574.5|41554.5|41574.5|41554.5|4
1652085410000|2022-05-09 08:36:50|41572.5|41552.5|41573|41553|41573|41553|41572.5|41552.5|0
1652085420000|2022-05-09 08:37:00|41568.6|41548.6|41563|41543|41568.6|41548.6|41563|41543|4
1652085430000|2022-05-09 08:37:10|41560.5|41540.5|41553.6|41533.6|41560.5|41540.5|41553.6|41533.6|3
1652085440000|2022-05-09 08:37:20|41553|41533|41560.5|41540.5|41560.5|41540.5|41553|41533|3
1652085450000|2022-05-09 08:37:30|41562.5|41542.5|41570.5|41550.5|41570.5|41550.5|41562.5|41542.5|2
1652085460000|2022-05-09 08:37:40|41575|41555|41576.1|41556.1|41576.1|41556.1|41575|41555|2
1652085470000|2022-05-09 08:37:50|41574.1|41554.1|41576.1|41556.1|41576.1|41556.1|41571.1|41551.1|6
1652085480000|2022-05-09 08:38:00|41576.6|41556.6|41578.6|41558.6|41578.6|41558.6|41576.6|41556.6|1
1652085490000|2022-05-09 08:38:10|41588.6|41568.6|41596.6|41576.6|41596.6|41576.6|41588.6|41568.6|22
1652085500000|2022-05-09 08:38:20|41597.2|41577.2|41594.1|41574.1|41597.2|41577.2|41594.1|41574.1|6
1652085510000|2022-05-09 08:38:30|41592.2|41572.2|41587.2|41567.2|41592.2|41572.2|41587.2|41567.2|8
1652085520000|2022-05-09 08:38:40|41586.1|41566.1|41606.6|41586.6|41609.1|41589.1|41586.1|41566.1|11
1652085530000|2022-05-09 08:38:50|41606.1|41586.1|41606.1|41586.1|41606.1|41586.1|41606.1|41586.1|0
1652085540000|2022-05-09 08:39:00|41604.1|41584.1|41601.6|41581.6|41604.1|41584.1|41601.6|41581.6|0
1652085550000|2022-05-09 08:39:10|41597.7|41577.7|41580.5|41560.5|41597.7|41577.7|41571.1|41551.1|4
1652085560000|2022-05-09 08:39:20|41582.5|41562.5|41586.1|41566.1|41586.1|41566.1|41581.1|41561.1|3
1652085570000|2022-05-09 08:39:30|41596.6|41576.6|41596.6|41576.6|41596.6|41576.6|41596.6|41576.6|6
1652085580000|2022-05-09 08:39:40|41590.7|41570.7|41583.6|41563.6|41590.7|41570.7|41583.6|41563.6|12
1652085590000|2022-05-09 08:39:50|41585.5|41565.5|41576.1|41556.1|41585.5|41565.5|41573.6|41553.6|9
1652085600000|2022-05-09 08:40:00|41580.5|41560.5|41571.6|41551.6|41585.5|41565.5|41571.6|41551.6|3
1652085610000|2022-05-09 08:40:10|41571.1|41551.1|41569.1|41549.1|41571.1|41551.1|41569.1|41549.1|1
1652085620000|2022-05-09 08:40:20|41571.1|41551.1|41576.1|41556.1|41576.1|41556.1|41568.6|41548.6|4
1652085630000|2022-05-09 08:40:30|41578.6|41558.6|41583.6|41563.6|41583.6|41563.6|41578.6|41558.6|1
1652085640000|2022-05-09 08:40:40|41583|41563|41581.1|41561.1|41583|41563|41581.1|41561.1|0
1652085650000|2022-05-09 08:40:50|41579.1|41559.1|41560.5|41540.5|41579.1|41559.1|41560.5|41540.5|7
1652085660000|2022-05-09 08:41:00|41560|41540|41561.6|41541.6|41565.5|41545.5|41560|41540|8
1652085670000|2022-05-09 08:41:10|41564.1|41544.1|41561.1|41541.1|41564.1|41544.1|41561.1|41541.1|1
1652085680000|2022-05-09 08:41:20|||||||||1
1652085690000|2022-05-09 08:41:30|41563.6|41543.6|41563.6|41543.6|41563.6|41543.6|41563.6|41543.6|3
1652085700000|2022-05-09 08:41:40|41565.5|41545.5|41568|41548|41573|41553|41565.5|41545.5|4
1652085710000|2022-05-09 08:41:50|41565.5|41545.5|41568|41548|41568|41548|41565.5|41545.5|0
1652085720000|2022-05-09 08:42:00|41529.7|41509.7|41520|41500|41529.7|41509.7|41518.6|41498.6|30
1652085730000|2022-05-09 08:42:10|41521.6|41501.6|41523.6|41503.6|41528|41508|41521.1|41501.1|36
1652085740000|2022-05-09 08:42:20|41523|41503|41521.1|41501.1|41523|41503|41521.1|41501.1|3
1652085750000|2022-05-09 08:42:30|41520.5|41500.5|41528.6|41508.6|41530.5|41510.5|41516.6|41496.6|43
1652085760000|2022-05-09 08:42:40|41529.1|41509.1|41526.1|41506.1|41529.1|41509.1|41522.2|41502.2|14
1652085770000|2022-05-09 08:42:50|41524.1|41504.1|41521.1|41501.1|41524.1|41504.1|41521.1|41501.1|15
1652085780000|2022-05-09 08:43:00|41523|41503|41525.5|41505.5|41525.5|41505.5|41476.1|41456.1|103
1652085790000|2022-05-09 08:43:10|41527.5|41507.5|41511.1|41491.1|41527.5|41507.5|41509.7|41489.7|24
1652085800000|2022-05-09 08:43:20|41508.6|41488.6|41517.2|41497.2|41517.2|41497.2|41506.1|41486.1|67
1652085810000|2022-05-09 08:43:30|41512.7|41492.7|41509.7|41489.7|41512.7|41492.7|41509.7|41489.7|0
1652085820000|2022-05-09 08:43:40|41507.2|41487.2|41521.6|41501.6|41522.2|41502.2|41507.2|41487.2|13
1652085830000|2022-05-09 08:43:50|41519.7|41499.7|41497.2|41477.2|41519.7|41499.7|41497.2|41477.2|18
1652085840000|2022-05-09 08:44:00|41494.7|41474.7|41497.2|41477.2|41497.7|41477.7|41494.1|41474.1|37
1652085850000|2022-05-09 08:44:10|41499.1|41479.1|41503.6|41483.6|41503.6|41483.6|41499.1|41479.1|18
1652085860000|2022-05-09 08:44:20|41504.1|41484.1|41496.3|41476.3|41507.2|41487.2|41486.6|41466.6|17
1652085870000|2022-05-09 08:44:30|41485.2|41465.2|41486.8|41466.8|41486.8|41466.8|41483.8|41463.8|22
1652085880000|2022-05-09 08:44:40|41486.3|41466.3|41480.7|41460.7|41488.8|41468.8|41478.2|41458.2|29
1652085890000|2022-05-09 08:44:50|41478.8|41458.8|41475.7|41455.7|41478.8|41458.8|41473.2|41453.2|2
1652085900000|2022-05-09 08:45:00|41473.8|41453.8|41491.3|41471.3|41495.2|41475.2|41473.2|41453.2|10
1652085910000|2022-05-09 08:45:10|41489.3|41469.3|41490.8|41470.8|41490.8|41470.8|41488.8|41468.8|6
1652085920000|2022-05-09 08:45:20|41491.3|41471.3|41488.8|41468.8|41491.3|41471.3|41488.8|41468.8|5
1652085930000|2022-05-09 08:45:30|41483.3|41463.3|41473.8|41453.8|41483.3|41463.3|41473.8|41453.8|4
1652085940000|2022-05-09 08:45:40|41474.3|41454.3|41487.7|41467.7|41490.2|41470.2|41474.3|41454.3|3
1652085950000|2022-05-09 08:45:50|41489.7|41469.7|41474.3|41454.3|41489.7|41469.7|41474.3|41454.3|8
1652085960000|2022-05-09 08:46:00|41471.8|41451.8|41493.3|41473.3|41493.3|41473.3|41468.8|41448.8|21
1652085970000|2022-05-09 08:46:10|41490.8|41470.8|41493.8|41473.8|41498.3|41478.3|41483.3|41463.3|78
1652085980000|2022-05-09 08:46:20|41493.3|41473.3|41493.3|41473.3|41493.3|41473.3|41493.3|41473.3|1
1652085990000|2022-05-09 08:46:30|41497.7|41477.7|41513.3|41493.3|41513.8|41493.8|41497.7|41477.7|9
1652086000000|2022-05-09 08:46:40|41511.3|41491.3|41500.8|41480.8|41511.3|41491.3|41500.8|41480.8|4
1652086010000|2022-05-09 08:46:50|41493.8|41473.8|41486.3|41466.3|41493.8|41473.8|41484.3|41464.3|34
1652086020000|2022-05-09 08:47:00|41488.3|41468.3|41498.8|41478.8|41498.8|41478.8|41488.3|41468.3|10
1652086030000|2022-05-09 08:47:10|41502.7|41482.7|41503.8|41483.8|41503.8|41483.8|41502.7|41482.7|1
1652086040000|2022-05-09 08:47:20|41501.8|41481.8|41501.3|41481.3|41501.8|41481.8|41501.3|41481.3|2
1652086050000|2022-05-09 08:47:30|41499.3|41479.3|41493.8|41473.8|41499.3|41479.3|41493.8|41473.8|8
1652086060000|2022-05-09 08:47:40|41489.3|41469.3|41489.3|41469.3|41489.3|41469.3|41489.3|41469.3|0
1652086070000|2022-05-09 08:47:50|41488.8|41468.8|41495.2|41475.2|41495.2|41475.2|41488.8|41468.8|14
1652086080000|2022-05-09 08:48:00|41495.8|41475.8|41498.8|41478.8|41503.3|41483.3|41495.8|41475.8|4
1652086090000|2022-05-09 08:48:10|41500.8|41480.8|41498.8|41478.8|41500.8|41480.8|41498.3|41478.3|2
1652086100000|2022-05-09 08:48:20|41498.3|41478.3|41500.8|41480.8|41500.8|41480.8|41498.3|41478.3|0
1652086110000|2022-05-09 08:48:30|41503.3|41483.3|41510.8|41490.8|41510.8|41490.8|41503.3|41483.3|11
1652086120000|2022-05-09 08:48:40|41512.7|41492.7|41519.3|41499.3|41520.8|41500.8|41512.7|41492.7|1
1652086130000|2022-05-09 08:48:50|41518.8|41498.8|41518.8|41498.8|41518.8|41498.8|41511.8|41491.8|4
1652086140000|2022-05-09 08:49:00|41516.8|41496.8|41515.8|41495.8|41518.3|41498.3|41515.8|41495.8|3
1652086150000|2022-05-09 08:49:10|41515.2|41495.2|41517.7|41497.7|41517.7|41497.7|41515.2|41495.2|3
1652086160000|2022-05-09 08:49:20|41518.3|41498.3|41518.3|41498.3|41518.3|41498.3|41518.3|41498.3|1
1652086170000|2022-05-09 08:49:30|41522.2|41502.2|41520.8|41500.8|41525.2|41505.2|41520.8|41500.8|12
1652086180000|2022-05-09 08:49:40|41518.8|41498.8|41520.8|41500.8|41520.8|41500.8|41516.3|41496.3|2
1652086190000|2022-05-09 08:49:50|41522.7|41502.7|41527.2|41507.2|41529.7|41509.7|41522.7|41502.7|3
1652086200000|2022-05-09 08:50:00|41527.7|41507.7|41514.7|41494.7|41527.7|41507.7|41514.7|41494.7|7
1652086210000|2022-05-09 08:50:10|41517.2|41497.2|41520.8|41500.8|41520.8|41500.8|41517.2|41497.2|7
1652086220000|2022-05-09 08:50:20|41523.3|41503.3|41525.8|41505.8|41525.8|41505.8|41523.3|41503.3|2
1652086230000|2022-05-09 08:50:30|41535.8|41515.8|41538.8|41518.8|41538.8|41518.8|41535.8|41515.8|6
1652086240000|2022-05-09 08:50:40|41539.3|41519.3|41533.3|41513.3|41539.3|41519.3|41533.3|41513.3|2
1652086250000|2022-05-09 08:50:50|41535.2|41515.2|41536.8|41516.8|41536.8|41516.8|41531.3|41511.3|10
1652086260000|2022-05-09 08:51:00|||||||||1
1652086280000|2022-05-09 08:51:20|41541.3|41521.3|41541.8|41521.8|41541.8|41521.8|41541.3|41521.3|1
1652086290000|2022-05-09 08:51:30|41541.3|41521.3|41543.8|41523.8|41545.8|41525.8|41541.3|41521.3|7
1652086300000|2022-05-09 08:51:40|41543.3|41523.3|41553.3|41533.3|41553.3|41533.3|41543.3|41523.3|1
1652086310000|2022-05-09 08:51:50|41555.2|41535.2|41557.7|41537.7|41557.7|41537.7|41555.2|41535.2|1
1652086320000|2022-05-09 08:52:00|41558.3|41538.3|41548.8|41528.8|41560.8|41540.8|41548.3|41528.3|7
1652086330000|2022-05-09 08:52:10|41548.3|41528.3|41538.3|41518.3|41548.3|41528.3|41538.3|41518.3|11
1652086340000|2022-05-09 08:52:20|41533.8|41513.8|41538.3|41518.3|41538.3|41518.3|41533.8|41513.8|2
1652086350000|2022-05-09 08:52:30|41540.2|41520.2|41538.3|41518.3|41540.8|41520.8|41538.3|41518.3|1
1652086360000|2022-05-09 08:52:40|41535.8|41515.8|41533.3|41513.3|41535.8|41515.8|41532.7|41512.7|2
1652086370000|2022-05-09 08:52:50|41531.3|41511.3|41528.8|41508.8|41533.3|41513.3|41528.8|41508.8|2
1652086380000|2022-05-09 08:53:00|41525.8|41505.8|41506.3|41486.3|41525.8|41505.8|41506.3|41486.3|8
1652086390000|2022-05-09 08:53:10|41508.3|41488.3|41503.8|41483.8|41508.3|41488.3|41503.8|41483.8|0
1652086400000|2022-05-09 08:53:20|41505.8|41485.8|41520.8|41500.8|41520.8|41500.8|41505.8|41485.8|8
1652086430000|2022-05-09 08:53:50|41523.3|41503.3|41523.8|41503.8|41523.8|41503.8|41523.3|41503.3|1
1652086440000|2022-05-09 08:54:00|41525.8|41505.8|41526.3|41506.3|41526.3|41506.3|41525.8|41505.8|0
1652086450000|2022-05-09 08:54:10|41528.8|41508.8|41533.3|41513.3|41533.3|41513.3|41528.8|41508.8|4
1652086470000|2022-05-09 08:54:30|41535.8|41515.8|41540.8|41520.8|41541.3|41521.3|41535.8|41515.8|0
1652086480000|2022-05-09 08:54:40|41536.3|41516.3|41535.8|41515.8|41536.3|41516.3|41535.8|41515.8|1
1652086490000|2022-05-09 08:54:50|41533.8|41513.8|41531.8|41511.8|41533.8|41513.8|41531.8|41511.8|5
1652086500000|2022-05-09 08:55:00|41531.3|41511.3|41523.3|41503.3|41531.3|41511.3|41521.3|41501.3|17
1652086510000|2022-05-09 08:55:10|41520.8|41500.8|41523.3|41503.3|41523.3|41503.3|41520.8|41500.8|1
1652086520000|2022-05-09 08:55:20|41527.2|41507.2|41523.3|41503.3|41528.3|41508.3|41523.3|41503.3|3
1652086530000|2022-05-09 08:55:30|41525.2|41505.2|41525.2|41505.2|41525.2|41505.2|41525.2|41505.2|1
1652086540000|2022-05-09 08:55:40|41527.7|41507.7|41528.8|41508.8|41528.8|41508.8|41527.7|41507.7|2
1652086550000|2022-05-09 08:55:50|41528.3|41508.3|41528.3|41508.3|41528.3|41508.3|41528.3|41508.3|0
1652086560000|2022-05-09 08:56:00|41530.8|41510.8|41523.3|41503.3|41530.8|41510.8|41523.3|41503.3|4
1652086570000|2022-05-09 08:56:10|41521.3|41501.3|41523.3|41503.3|41523.3|41503.3|41521.3|41501.3|0
1652086580000|2022-05-09 08:56:20|41520.8|41500.8|41513.8|41493.8|41520.8|41500.8|41513.8|41493.8|3
1652086600000|2022-05-09 08:56:40|41513.3|41493.3|41513.3|41493.3|41513.3|41493.3|41513.3|41493.3|0
1652086610000|2022-05-09 08:56:50|41511.3|41491.3|41505.8|41485.8|41511.3|41491.3|41505.8|41485.8|4
1652086620000|2022-05-09 08:57:00|41503.8|41483.8|41505.8|41485.8|41511.3|41491.3|41503.8|41483.8|10
1652086630000|2022-05-09 08:57:10|41507.7|41487.7|41506.3|41486.3|41508.3|41488.3|41506.3|41486.3|2
1652086640000|2022-05-09 08:57:20|41505.8|41485.8|41505.8|41485.8|41505.8|41485.8|41505.8|41485.8|0
1652086660000|2022-05-09 08:57:40|41506.3|41486.3|41505.8|41485.8|41506.3|41486.3|41505.8|41485.8|3
1652086670000|2022-05-09 08:57:50|41503.8|41483.8|41503.3|41483.3|41503.8|41483.8|41503.3|41483.3|0
1652086680000|2022-05-09 08:58:00|41499.3|41479.3|41500.8|41480.8|41500.8|41480.8|41498.8|41478.8|4
1652086690000|2022-05-09 08:58:10|41500.2|41480.2|41486.3|41466.3|41500.2|41480.2|41483.3|41463.3|19
1652086700000|2022-05-09 08:58:20|41485.8|41465.8|41479.3|41459.3|41485.8|41465.8|41479.3|41459.3|2
1652086710000|2022-05-09 08:58:30|41477.4|41457.4|41476.3|41456.3|41477.4|41457.4|41476.3|41456.3|1
1652086720000|2022-05-09 08:58:40|41474.3|41454.3|41470.8|41450.8|41476.3|41456.3|41470.8|41450.8|3
1652086730000|2022-05-09 08:58:50|41466.8|41446.8|41482.7|41462.7|41482.7|41462.7|41463.8|41443.8|10
1652086740000|2022-05-09 08:59:00|41484.7|41464.7|41498.3|41478.3|41502.2|41482.2|41484.7|41464.7|8
1652086750000|2022-05-09 08:59:10|41488.8|41468.8|41485.8|41465.8|41488.8|41468.8|41485.8|41465.8|4
1652086760000|2022-05-09 08:59:20|41487.7|41467.7|41481.3|41461.3|41488.3|41468.3|41481.3|41461.3|8
1652086770000|2022-05-09 08:59:30|41479.3|41459.3|41470.8|41450.8|41479.3|41459.3|41470.8|41450.8|10
1652086780000|2022-05-09 08:59:40|41468.3|41448.3|41463.3|41443.3|41468.3|41448.3|41463.3|41443.3|6
1652086790000|2022-05-09 08:59:50|41461.3|41441.3|41473.3|41453.3|41473.3|41453.3|41461.3|41441.3|11
1652086800000|2022-05-09 09:00:00|41479.7|41459.7|41482.7|41462.7|41482.7|41462.7|41479.7|41459.7|1
1652086810000|2022-05-09 09:00:10|41487.2|41467.2|41492.7|41472.7|41492.7|41472.7|41487.2|41467.2|2
1652086820000|2022-05-09 09:00:20|41493.3|41473.3|41493.3|41473.3|41493.3|41473.3|41493.3|41473.3|2
1652086830000|2022-05-09 09:00:30|41490.8|41470.8|41490.8|41470.8|41490.8|41470.8|41490.8|41470.8|4
1652086840000|2022-05-09 09:00:40|41490.2|41470.2|41490.8|41470.8|41490.8|41470.8|41490.2|41470.2|1
1652086850000|2022-05-09 09:00:50|41488.8|41468.8|41493.3|41473.3|41493.3|41473.3|41488.3|41468.3|4
1652086860000|2022-05-09 09:01:00|41495.2|41475.2|41493.3|41473.3|41495.2|41475.2|41493.3|41473.3|1
1652086870000|2022-05-09 09:01:10|41488.3|41468.3|41485.8|41465.8|41488.3|41468.3|41485.8|41465.8|2
1652086880000|2022-05-09 09:01:20|41483.8|41463.8|41483.3|41463.3|41483.8|41463.8|41483.3|41463.3|2
1652086890000|2022-05-09 09:01:30|41475.8|41455.8|41473.3|41453.3|41475.8|41455.8|41473.3|41453.3|7
1652086900000|2022-05-09 09:01:40|41472.7|41452.7|41465.8|41445.8|41473.3|41453.3|41465.8|41445.8|2
1652086910000|2022-05-09 09:01:50|||||||||3
1652086920000|2022-05-09 09:02:00|41466.3|41446.3|41468.3|41448.3|41468.3|41448.3|41463.8|41443.8|12
1652086930000|2022-05-09 09:02:10|41466.3|41446.3|41465.2|41445.2|41466.3|41446.3|41460.2|41440.2|11
1652086940000|2022-05-09 09:02:20|41465.8|41445.8|41477.2|41457.2|41477.2|41457.2|41465.8|41445.8|7
1652086950000|2022-05-09 09:02:30|41477.7|41457.7|41485.8|41465.8|41485.8|41465.8|41477.7|41457.7|17
1652086960000|2022-05-09 09:02:40|41485.2|41465.2|41479.1|41459.1|41485.2|41465.2|41479.1|41459.1|19
1652086970000|2022-05-09 09:02:50|||||||||1
1652086980000|2022-05-09 09:03:00|41473.8|41453.8|41473.8|41453.8|41473.8|41453.8|41473.8|41453.8|5
1652086990000|2022-05-09 09:03:10|41474.4|41454.4|41473.8|41453.8|41474.4|41454.4|41473.8|41453.8|1
1652087000000|2022-05-09 09:03:20|41482.7|41462.7|41477.2|41457.2|41482.7|41462.7|41477.2|41457.2|14
1652087010000|2022-05-09 09:03:30|41475.2|41455.2|41472.2|41452.2|41475.2|41455.2|41472.2|41452.2|2
1652087020000|2022-05-09 09:03:40|41468.3|41448.3|41467.2|41447.2|41468.3|41448.3|41467.2|41447.2|3
1652087030000|2022-05-09 09:03:50|41462.2|41442.2|41441.9|41421.9|41462.7|41442.7|41424.4|41404.4|17
1652087040000|2022-05-09 09:04:00|41438.3|41418.3|41437.2|41417.2|41439.7|41419.7|41420.2|41400.2|32
1652087050000|2022-05-09 09:04:10|41437.7|41417.7|41452.7|41432.7|41452.7|41432.7|41437.7|41417.7|6
1652087060000|2022-05-09 09:04:20|41454.7|41434.7|41475.2|41455.2|41476.3|41456.3|41454.7|41434.7|19
1652087070000|2022-05-09 09:04:30|41472.7|41452.7|41465.8|41445.8|41472.7|41452.7|41465.8|41445.8|3
1652087080000|2022-05-09 09:04:40|41463.3|41443.3|41465.2|41445.2|41465.2|41445.2|41463.3|41443.3|3
1652087090000|2022-05-09 09:04:50|41462.7|41442.7|41462.7|41442.7|41462.7|41442.7|41462.7|41442.7|1
1652087100000|2022-05-09 09:05:00|41467.7|41447.7|41484.7|41464.7|41484.7|41464.7|41467.7|41447.7|18
1652087110000|2022-05-09 09:05:10|41487.2|41467.2|41498.3|41478.3|41498.3|41478.3|41487.2|41467.2|5
1652087120000|2022-05-09 09:05:20|41500.8|41480.8|41500.8|41480.8|41500.8|41480.8|41500.8|41480.8|3
1652087130000|2022-05-09 09:05:30|41508.3|41488.3|41512.7|41492.7|41512.7|41492.7|41507.7|41487.7|2
1652087140000|2022-05-09 09:05:40|41514.7|41494.7|41510.8|41490.8|41514.7|41494.7|41510.2|41490.2|3
1652087150000|2022-05-09 09:05:50|41510.2|41490.2|41512.7|41492.7|41512.7|41492.7|41510.2|41490.2|1
1652087160000|2022-05-09 09:06:00|41513.3|41493.3|41517.7|41497.7|41517.7|41497.7|41513.3|41493.3|1
1652087170000|2022-05-09 09:06:10|41515.8|41495.8|41510.2|41490.2|41515.8|41495.8|41510.2|41490.2|3
1652087180000|2022-05-09 09:06:20|41509.7|41489.7|41509.7|41489.7|41509.7|41489.7|41509.7|41489.7|2
1652087190000|2022-05-09 09:06:30|||||||||4
1652087210000|2022-05-09 09:06:50|41505.2|41485.2|41507.7|41487.7|41512.7|41492.7|41505.2|41485.2|8
1652087220000|2022-05-09 09:07:00|41505.8|41485.8|41505.2|41485.2|41505.8|41485.8|41503.3|41483.3|7
1652087230000|2022-05-09 09:07:10|41507.7|41487.7|41512.7|41492.7|41512.7|41492.7|41507.7|41487.7|5
1652087240000|2022-05-09 09:07:20|41513.3|41493.3|41503.3|41483.3|41513.3|41493.3|41501.3|41481.3|8
1652087250000|2022-05-09 09:07:30|41507.7|41487.7|41513.8|41493.8|41513.8|41493.8|41507.7|41487.7|8
1652087270000|2022-05-09 09:07:50|41518.3|41498.3|41518.3|41498.3|41518.3|41498.3|41518.3|41498.3|2
1652087280000|2022-05-09 09:08:00|41522.7|41502.7|41525.2|41505.2|41525.2|41505.2|41522.7|41502.7|7
1652087290000|2022-05-09 09:08:10|41522.7|41502.7|41518.3|41498.3|41522.7|41502.7|41518.3|41498.3|6
1652087300000|2022-05-09 09:08:20|41518.8|41498.8|41523.3|41503.3|41523.3|41503.3|41513.8|41493.8|6
1652087310000|2022-05-09 09:08:30|41525.2|41505.2|41525.2|41505.2|41525.2|41505.2|41523.3|41503.3|0
1652087320000|2022-05-09 09:08:40|41523.3|41503.3|41523.3|41503.3|41525.2|41505.2|41522.7|41502.7|1
1652087330000|2022-05-09 09:08:50|41522.7|41502.7|41518.3|41498.3|41522.7|41502.7|41518.3|41498.3|2
1652087340000|2022-05-09 09:09:00|41520.2|41500.2|41528.8|41508.8|41530.2|41510.2|41518.3|41498.3|9
1652087350000|2022-05-09 09:09:10|41528.3|41508.3|41528.3|41508.3|41528.3|41508.3|41528.3|41508.3|1
1652087360000|2022-05-09 09:09:20|||||||||1
1652087370000|2022-05-09 09:09:30|41527.7|41507.7|41521.3|41501.3|41527.7|41507.7|41521.3|41501.3|1
1652087380000|2022-05-09 09:09:40|41523.3|41503.3|41523.3|41503.3|41523.3|41503.3|41523.3|41503.3|2
1652087390000|2022-05-09 09:09:50|41522.7|41502.7|41520.8|41500.8|41522.7|41502.7|41520.8|41500.8|1
1652087400000|2022-05-09 09:10:00|41516.9|41496.9|41520.8|41500.8|41520.8|41500.8|41516.9|41496.9|1
1652087420000|2022-05-09 09:10:20|41520.2|41500.2|41518.3|41498.3|41520.8|41500.8|41518.3|41498.3|0
1652087430000|2022-05-09 09:10:30|41520.8|41500.8|41523.3|41503.3|41523.3|41503.3|41520.8|41500.8|2
1652087440000|2022-05-09 09:10:40|41525.2|41505.2|41530.2|41510.2|41532.2|41512.2|41525.2|41505.2|4
1652087450000|2022-05-09 09:10:50|41528.3|41508.3|41527.7|41507.7|41528.3|41508.3|41527.7|41507.7|0
1652087460000|2022-05-09 09:11:00|41532.2|41512.2|41531.3|41511.3|41533.3|41513.3|41530.2|41510.2|6
1652087470000|2022-05-09 09:11:10|41528.8|41508.8|41528.8|41508.8|41533.8|41513.8|41528.8|41508.8|11
1652087490000|2022-05-09 09:11:30|||||||||1
1652087500000|2022-05-09 09:11:40|41526.9|41506.9|41527.7|41507.7|41528.3|41508.3|41526.9|41506.9|2
1652087510000|2022-05-09 09:11:50|41527.2|41507.2|41528.3|41508.3|41528.3|41508.3|41523.3|41503.3|2
1652087520000|2022-05-09 09:12:00|41526.3|41506.3|41537.7|41517.7|41537.7|41517.7|41524.4|41504.4|5
1652087530000|2022-05-09 09:12:10|41538.3|41518.3|41545.8|41525.8|41547.7|41527.7|41538.3|41518.3|5
1652087540000|2022-05-09 09:12:20|41543.3|41523.3|41543.3|41523.3|41543.3|41523.3|41543.3|41523.3|4
1652087550000|2022-05-09 09:12:30|41539.4|41519.4|41538.3|41518.3|41539.4|41519.4|41538.3|41518.3|2
1652087560000|2022-05-09 09:12:40|41535.8|41515.8|41538.3|41518.3|41538.3|41518.3|41535.8|41515.8|0
1652087580000|2022-05-09 09:13:00|41535.8|41515.8|41534.7|41514.7|41535.8|41515.8|41530.2|41510.2|4
1652087590000|2022-05-09 09:13:10|41535.2|41515.2|41537.7|41517.7|41537.7|41517.7|41535.2|41515.2|1
1652087600000|2022-05-09 09:13:20|41540.2|41520.2|41543.8|41523.8|41558.3|41538.3|41540.2|41520.2|12
1652087610000|2022-05-09 09:13:30|41543.3|41523.3|41571.7|41551.7|41571.7|41551.7|41542.7|41522.7|25
1652087620000|2022-05-09 09:13:40|41577.2|41557.2|41578.3|41558.3|41581.3|41561.3|41577.2|41557.2|4
1652087630000|2022-05-09 09:13:50|41580.2|41560.2|41564.4|41544.4|41583.3|41563.3|41564.4|41544.4|12
1652087640000|2022-05-09 09:14:00|41563.3|41543.3|41563.3|41543.3|41563.3|41543.3|41560.8|41540.8|4
1652087650000|2022-05-09 09:14:10|41558.8|41538.8|41560.8|41540.8|41560.8|41540.8|41558.8|41538.8|5
1652087660000|2022-05-09 09:14:20|41558.3|41538.3|41558.3|41538.3|41558.3|41538.3|41558.3|41538.3|0
1652087670000|2022-05-09 09:14:30|41562.2|41542.2|41563.3|41543.3|41563.8|41543.8|41562.2|41542.2|4
1652087680000|2022-05-09 09:14:40|41563.8|41543.8|41563.3|41543.3|41563.8|41543.8|41560.8|41540.8|6
1652087690000|2022-05-09 09:14:50|41567.7|41547.7|41573.3|41553.3|41573.3|41553.3|41567.7|41547.7|4
1652087700000|2022-05-09 09:15:00|41578.3|41558.3|41583.3|41563.3|41583.3|41563.3|41578.3|41558.3|5
1652087710000|2022-05-09 09:15:10|||||||||5
1652087720000|2022-05-09 09:15:20|41585.2|41565.2|41588.3|41568.3|41588.3|41568.3|41585.2|41565.2|2
1652087730000|2022-05-09 09:15:30|41593.8|41573.8|41593.8|41573.8|41593.8|41573.8|41593.8|41573.8|14
1652087740000|2022-05-09 09:15:40|41600.2|41580.2|41608.3|41588.3|41608.3|41588.3|41600.2|41580.2|8
1652087750000|2022-05-09 09:15:50|||||||||3
1652087760000|2022-05-09 09:16:00|41606.3|41586.3|41602.7|41582.7|41606.3|41586.3|41602.7|41582.7|1
1652087770000|2022-05-09 09:16:10|41600.8|41580.8|41590.8|41570.8|41600.8|41580.8|41588.3|41568.3|2
1652087780000|2022-05-09 09:16:20|41598.3|41578.3|41588.3|41568.3|41598.3|41578.3|41588.3|41568.3|3
1652087790000|2022-05-09 09:16:30|41583.3|41563.3|41578.3|41558.3|41583.3|41563.3|41578.3|41558.3|0
1652087800000|2022-05-09 09:16:40|41580.2|41560.2|41580.2|41560.2|41580.2|41560.2|41580.2|41560.2|4
1652087810000|2022-05-09 09:16:50|41582.7|41562.7|41580.8|41560.8|41582.7|41562.7|41580.8|41560.8|0
1652087820000|2022-05-09 09:17:00|41582.7|41562.7|41580.8|41560.8|41583.3|41563.3|41580.8|41560.8|0
1652087830000|2022-05-09 09:17:10|41582.7|41562.7|41583.3|41563.3|41583.3|41563.3|41582.7|41562.7|0
1652087840000|2022-05-09 09:17:20|41582.7|41562.7|41583.3|41563.3|41583.3|41563.3|41580.8|41560.8|1
1652087850000|2022-05-09 09:17:30|41582.7|41562.7|41583.3|41563.3|41585.2|41565.2|41580.8|41560.8|1
1652087870000|2022-05-09 09:17:50|41585.2|41565.2|41585.2|41565.2|41585.2|41565.2|41585.2|41565.2|1
1652087880000|2022-05-09 09:18:00|41583.3|41563.3|41585.2|41565.2|41585.2|41565.2|41583.3|41563.3|1
1652087890000|2022-05-09 09:18:10|41587.7|41567.7|41587.7|41567.7|41587.7|41567.7|41587.7|41567.7|1
1652087900000|2022-05-09 09:18:20|41578.3|41558.3|41578.3|41558.3|41578.3|41558.3|41578.3|41558.3|3
1652087910000|2022-05-09 09:18:30|41576.3|41556.3|41568.3|41548.3|41576.3|41556.3|41566.3|41546.3|4
1652087920000|2022-05-09 09:18:40|41565.8|41545.8|41565.8|41545.8|41566.3|41546.3|41565.8|41545.8|3
1652087930000|2022-05-09 09:18:50|41567.7|41547.7|41573.3|41553.3|41573.3|41553.3|41567.7|41547.7|3
1652087940000|2022-05-09 09:19:00|41575.2|41555.2|41575.2|41555.2|41578.3|41558.3|41573.3|41553.3|4
1652087950000|2022-05-09 09:19:10|41575.8|41555.8|41573.3|41553.3|41575.8|41555.8|41573.3|41553.3|0
1652087960000|2022-05-09 09:19:20|41575.2|41555.2|41575.8|41555.8|41575.8|41555.8|41573.3|41553.3|3
1652087970000|2022-05-09 09:19:30|41578.3|41558.3|41581.3|41561.3|41581.3|41561.3|41578.3|41558.3|3
1652087990000|2022-05-09 09:19:50|||||||||1
1652088000000|2022-05-09 09:20:00|41580.8|41560.8|41583.3|41563.3|41583.3|41563.3|41580.8|41560.8|2
1652088010000|2022-05-09 09:20:10|41579.4|41559.4|41578.8|41558.8|41579.4|41559.4|41578.8|41558.8|2
1652088020000|2022-05-09 09:20:20|41570.8|41550.8|41570.8|41550.8|41570.8|41550.8|41570.8|41550.8|6
1652088030000|2022-05-09 09:20:30|41575.3|41555.3|41575.3|41555.3|41575.3|41555.3|41575.3|41555.3|1
1652088040000|2022-05-09 09:20:40|41575.8|41555.8|41578.3|41558.3|41578.3|41558.3|41575.8|41555.8|0
1652088050000|2022-05-09 09:20:50|41580.3|41560.3|41578.3|41558.3|41580.3|41560.3|41578.3|41558.3|0
1652088060000|2022-05-09 09:21:00|41580.3|41560.3|41600.8|41580.8|41600.8|41580.8|41580.3|41560.3|7
1652088070000|2022-05-09 09:21:10|41598.8|41578.8|41596.3|41576.3|41598.8|41578.8|41596.3|41576.3|2
1652088080000|2022-05-09 09:21:20|41593.3|41573.3|41590.8|41570.8|41593.3|41573.3|41590.8|41570.8|0
1652088090000|2022-05-09 09:21:30|41588.8|41568.8|41583.3|41563.3|41588.8|41568.8|41583.3|41563.3|3
1652088100000|2022-05-09 09:21:40|41581.3|41561.3|41573.3|41553.3|41581.3|41561.3|41573.3|41553.3|5
1652088110000|2022-05-09 09:21:50|41575.3|41555.3|41580.8|41560.8|41580.8|41560.8|41575.3|41555.3|12
1652088120000|2022-05-09 09:22:00|41583.3|41563.3|41573.3|41553.3|41583.3|41563.3|41570.8|41550.8|4
1652088130000|2022-05-09 09:22:10|41575.8|41555.8|41575.3|41555.3|41575.8|41555.8|41570.8|41550.8|14
1652088140000|2022-05-09 09:22:20|41573.3|41553.3|41576.3|41556.3|41576.3|41556.3|41571.3|41551.3|7
1652088160000|2022-05-09 09:22:40|41575.8|41555.8|41575.8|41555.8|41575.8|41555.8|41575.8|41555.8|0
1652088170000|2022-05-09 09:22:50|41566.9|41546.9|41558.3|41538.3|41566.9|41546.9|41558.3|41538.3|2
1652088180000|2022-05-09 09:23:00|41555.8|41535.8|41553.3|41533.3|41555.8|41535.8|41553.3|41533.3|4
1652088190000|2022-05-09 09:23:10|41551.3|41531.3|41545.8|41525.8|41553.3|41533.3|41545.8|41525.8|5
1652088200000|2022-05-09 09:23:20|41543.3|41523.3|41543.8|41523.8|41543.8|41523.8|41543.3|41523.3|2
1652088210000|2022-05-09 09:23:30|41543.3|41523.3|41543.3|41523.3|41543.3|41523.3|41543.3|41523.3|0
1652088220000|2022-05-09 09:23:40|41541.3|41521.3|41540.8|41520.8|41541.3|41521.3|41540.8|41520.8|0
1652088230000|2022-05-09 09:23:50|41538.8|41518.8|41538.3|41518.3|41538.8|41518.8|41538.3|41518.3|0
1652088240000|2022-05-09 09:24:00|41543.3|41523.3|41543.8|41523.8|41543.8|41523.8|41543.3|41523.3|4
1652088250000|2022-05-09 09:24:10|41543.3|41523.3|41543.3|41523.3|41543.8|41523.8|41543.3|41523.3|0
1652088280000|2022-05-09 09:24:40|41539.4|41519.4|41523.8|41503.8|41539.4|41519.4|41523.3|41503.3|26
1652088290000|2022-05-09 09:24:50|41528.8|41508.8|41528.3|41508.3|41528.8|41508.8|41528.3|41508.3|5
1652088300000|2022-05-09 09:25:00|41526.3|41506.3|41526.3|41506.3|41526.3|41506.3|41525.8|41505.8|0
1652088310000|2022-05-09 09:25:10|41523.8|41503.8|41523.8|41503.8|41523.8|41503.8|41523.8|41503.8|0
1652088320000|2022-05-09 09:25:20|||||||||1
1652088340000|2022-05-09 09:25:40|41523.3|41503.3|41523.3|41503.3|41523.3|41503.3|41523.3|41503.3|2
1652088350000|2022-05-09 09:25:50|41521.3|41501.3|41520.8|41500.8|41521.3|41501.3|41520.8|41500.8|0
1652088370000|2022-05-09 09:26:10|41518.3|41498.3|41525.3|41505.3|41525.3|41505.3|41518.3|41498.3|5
1652088380000|2022-05-09 09:26:20|41523.3|41503.3|41520.8|41500.8|41523.3|41503.3|41520.8|41500.8|0
1652088390000|2022-05-09 09:26:30|41522.8|41502.8|41525.8|41505.8|41528.3|41508.3|41522.8|41502.8|15
1652088400000|2022-05-09 09:26:40|41526.3|41506.3|41523.3|41503.3|41527.8|41507.8|41523.3|41503.3|4
1652088410000|2022-05-09 09:26:50|41525.8|41505.8|41525.8|41505.8|41528.8|41508.8|41525.8|41505.8|3
1652088420000|2022-05-09 09:27:00|41523.8|41503.8|41523.3|41503.3|41526.3|41506.3|41523.3|41503.3|0
1652088440000|2022-05-09 09:27:20|41520.3|41500.3|41516.3|41496.3|41520.3|41500.3|41516.3|41496.3|8
1652088450000|2022-05-09 09:27:30|41518.3|41498.3|41513.3|41493.3|41518.3|41498.3|41513.3|41493.3|6
1652088460000|2022-05-09 09:27:40|41510.8|41490.8|41503.3|41483.3|41510.8|41490.8|41503.3|41483.3|6
1652088470000|2022-05-09 09:27:50|41498.3|41478.3|41500.3|41480.3|41500.3|41480.3|41498.3|41478.3|6
1652088480000|2022-05-09 09:28:00|41500.8|41480.8|41493.3|41473.3|41500.8|41480.8|41493.3|41473.3|2
1652088490000|2022-05-09 09:28:10|41488.8|41468.8|41488.8|41468.8|41488.8|41468.8|41488.3|41468.3|12
1652088500000|2022-05-09 09:28:20|41488.3|41468.3|41488.3|41468.3|41488.3|41468.3|41486.3|41466.3|4
1652088510000|2022-05-09 09:28:30|41483.8|41463.8|41476.3|41456.3|41483.8|41463.8|41476.3|41456.3|6
1652088520000|2022-05-09 09:28:40|41474.4|41454.4|41479.2|41459.2|41479.2|41459.2|41471.3|41451.3|8
1652088530000|2022-05-09 09:28:50|41479.7|41459.7|41475.3|41455.3|41479.7|41459.7|41475.3|41455.3|0
1652088540000|2022-05-09 09:29:00|41478.3|41458.3|41478.3|41458.3|41478.3|41458.3|41478.3|41458.3|7
1652088560000|2022-05-09 09:29:20|41485.3|41465.3|41483.8|41463.8|41485.8|41465.8|41483.8|41463.8|7
1652088570000|2022-05-09 09:29:30|41485.8|41465.8|41483.3|41463.3|41487.8|41467.8|41483.3|41463.3|8
1652088580000|2022-05-09 09:29:40|41485.3|41465.3|41487.8|41467.8|41487.8|41467.8|41485.3|41465.3|1
1652088600000|2022-05-09 09:30:00|41488.3|41468.3|41493.8|41473.8|41493.8|41473.8|41488.3|41468.3|3
1652088610000|2022-05-09 09:30:10|41496.3|41476.3|41498.3|41478.3|41498.3|41478.3|41496.3|41476.3|3
1652088620000|2022-05-09 09:30:20|41498.8|41478.8|41498.8|41478.8|41498.8|41478.8|41498.8|41478.8|1
1652088630000|2022-05-09 09:30:30|41500.8|41480.8|41500.8|41480.8|41500.8|41480.8|41500.8|41480.8|1
1652088640000|2022-05-09 09:30:40|41498.8|41478.8|41498.8|41478.8|41500.8|41480.8|41498.8|41478.8|0
1652088650000|2022-05-09 09:30:50|41500.8|41480.8|41500.8|41480.8|41501.3|41481.3|41500.8|41480.8|2
1652088660000|2022-05-09 09:31:00|41498.8|41478.8|41498.8|41478.8|41498.8|41478.8|41498.8|41478.8|2
1652088670000|2022-05-09 09:31:10|41496.3|41476.3|41495.8|41475.8|41496.3|41476.3|41495.3|41475.3|1
1652088690000|2022-05-09 09:31:30|41497.8|41477.8|41498.8|41478.8|41499.4|41479.4|41497.8|41477.8|5
1652088700000|2022-05-09 09:31:40|41500.8|41480.8|41500.8|41480.8|41500.8|41480.8|41498.3|41478.3|1
1652088710000|2022-05-09 09:31:50|41501.3|41481.3|41500.8|41480.8|41501.3|41481.3|41500.8|41480.8|0
1652088720000|2022-05-09 09:32:00|41501.3|41481.3|41500.8|41480.8|41501.3|41481.3|41500.8|41480.8|1
1652088730000|2022-05-09 09:32:10|41498.8|41478.8|41501.3|41481.3|41502.8|41482.8|41498.8|41478.8|4
1652088740000|2022-05-09 09:32:20|41499.4|41479.4|41495.3|41475.3|41500.8|41480.8|41495.3|41475.3|7
1652088750000|2022-05-09 09:32:30|41491.3|41471.3|41490.8|41470.8|41491.3|41471.3|41490.8|41470.8|0
1652088760000|2022-05-09 09:32:40|41493.3|41473.3|41498.3|41478.3|41498.3|41478.3|41493.3|41473.3|4
1652088770000|2022-05-09 09:32:50|41495.8|41475.8|41495.8|41475.8|41495.8|41475.8|41495.8|41475.8|1
1652088780000|2022-05-09 09:33:00|41495.3|41475.3|41475.8|41455.8|41495.8|41475.8|41475.8|41455.8|5
1652088790000|2022-05-09 09:33:10|41479.7|41459.7|41478.3|41458.3|41480.3|41460.3|41478.3|41458.3|5
1652088800000|2022-05-09 09:33:20|41480.3|41460.3|41478.3|41458.3|41480.3|41460.3|41478.3|41458.3|1
1652088810000|2022-05-09 09:33:30|41478.9|41458.9|41483.9|41463.9|41483.9|41463.9|41478.9|41458.9|2
1652088820000|2022-05-09 09:33:40|||||||||1
1652088830000|2022-05-09 09:33:50|41485.8|41465.8|41485.8|41465.8|41485.8|41465.8|41483.3|41463.3|0
1652088840000|2022-05-09 09:34:00|41481.4|41461.4|41478.3|41458.3|41481.4|41461.4|41473.3|41453.3|3
1652088870000|2022-05-09 09:34:30|41480.8|41460.8|41485.3|41465.3|41485.3|41465.3|41480.8|41460.8|6
1652088880000|2022-05-09 09:34:40|41485.8|41465.8|41492.8|41472.8|41492.8|41472.8|41485.8|41465.8|0
1652088890000|2022-05-09 09:34:50|41493.3|41473.3|41495.8|41475.8|41495.8|41475.8|41493.3|41473.3|0
1652088900000|2022-05-09 09:35:00|41493.9|41473.9|41495.8|41475.8|41495.8|41475.8|41493.3|41473.3|2
1652088910000|2022-05-09 09:35:10|41493.3|41473.3|41493.3|41473.3|41493.3|41473.3|41493.3|41473.3|2
1652088920000|2022-05-09 09:35:20|41490.8|41470.8|41463.3|41443.3|41490.8|41470.8|41463.3|41443.3|25
1652088930000|2022-05-09 09:35:30|41460.8|41440.8|41455.8|41435.8|41460.8|41440.8|41455.8|41435.8|11
1652088940000|2022-05-09 09:35:40|41455.3|41435.3|41456.4|41436.4|41456.4|41436.4|41441.9|41421.9|27
1652088950000|2022-05-09 09:35:50|41453.9|41433.9|41458.3|41438.3|41458.3|41438.3|41453.9|41433.9|4
1652088970000|2022-05-09 09:36:10|41451.4|41431.4|41450.8|41430.8|41451.4|41431.4|41450.8|41430.8|6
1652088980000|2022-05-09 09:36:20|41453.3|41433.3|41455.8|41435.8|41455.8|41435.8|41453.3|41433.3|4
1652088990000|2022-05-09 09:36:30|41456.4|41436.4|41458.3|41438.3|41458.3|41438.3|41456.4|41436.4|0
1652089000000|2022-05-09 09:36:40|41455.8|41435.8|41458.3|41438.3|41458.3|41438.3|41455.8|41435.8|2
1652089020000|2022-05-09 09:37:00|41462.2|41442.2|41463.9|41443.9|41463.9|41443.9|41462.2|41442.2|2
1652089030000|2022-05-09 09:37:10|41464.4|41444.4|41466.4|41446.4|41466.9|41446.9|41464.4|41444.4|0
1652089040000|2022-05-09 09:37:20|41466.9|41446.9|41463.9|41443.9|41466.9|41446.9|41463.9|41443.9|3
1652089050000|2022-05-09 09:37:30|||||||||2
1652089060000|2022-05-09 09:37:40|41461.9|41441.9|41459.4|41439.4|41461.9|41441.9|41459.4|41439.4|0
1652089070000|2022-05-09 09:37:50|41456.9|41436.9|41459.4|41439.4|41461.4|41441.4|41456.9|41436.9|3
1652089080000|2022-05-09 09:38:00|41461.4|41441.4|41459.4|41439.4|41461.9|41441.9|41459.4|41439.4|0
1652089090000|2022-05-09 09:38:10|41461.4|41441.4|41448.9|41428.9|41461.4|41441.4|41448.9|41428.9|8
1652089100000|2022-05-09 09:38:20|41446.9|41426.9|41443.3|41423.3|41446.9|41426.9|41440.8|41420.8|6
1652089110000|2022-05-09 09:38:30|41445.8|41425.8|41445.8|41425.8|41445.8|41425.8|41445.8|41425.8|3
1652089120000|2022-05-09 09:38:40|41448.3|41428.3|41450.8|41430.8|41450.8|41430.8|41448.3|41428.3|1
1652089130000|2022-05-09 09:38:50|41451.4|41431.4|41448.3|41428.3|41453.3|41433.3|41448.3|41428.3|5
1652089140000|2022-05-09 09:39:00|41444.4|41424.4|41435.8|41415.8|41444.4|41424.4|41433.3|41413.3|17
1652089150000|2022-05-09 09:39:10|41433.9|41413.9|41430.8|41410.8|41433.9|41413.9|41428.3|41408.3|0
1652089160000|2022-05-09 09:39:20|41425.8|41405.8|41420.3|41400.3|41425.8|41405.8|41420.3|41400.3|13
1652089170000|2022-05-09 09:39:30|41422.8|41402.8|41418.3|41398.3|41423.3|41403.3|41418.3|41398.3|4
1652089180000|2022-05-09 09:39:40|41425.3|41405.3|41425.3|41405.3|41425.3|41405.3|41425.3|41405.3|2
1652089190000|2022-05-09 09:39:50|41430.8|41410.8|41431.4|41411.4|41431.4|41411.4|41426.4|41406.4|15
1652089200000|2022-05-09 09:40:00|41433.3|41413.3|41437.8|41417.8|41437.8|41417.8|41431.4|41411.4|3
1652089210000|2022-05-09 09:40:10|41435.8|41415.8|41436.9|41416.9|41436.9|41416.9|41433.3|41413.3|9
1652089220000|2022-05-09 09:40:20|41441.4|41421.4|41438.3|41418.3|41441.9|41421.9|41438.3|41418.3|8
1652089230000|2022-05-09 09:40:30|41437.8|41417.8|41438.9|41418.9|41438.9|41418.9|41437.8|41417.8|1
1652089240000|2022-05-09 09:40:40|41438.3|41418.3|41436.4|41416.4|41438.3|41418.3|41436.4|41416.4|1
1652089250000|2022-05-09 09:40:50|41434.4|41414.4|41433.9|41413.9|41434.4|41414.4|41433.9|41413.9|0
1652089260000|2022-05-09 09:41:00|41435.8|41415.8|41441.4|41421.4|41441.9|41421.9|41435.8|41415.8|2
1652089270000|2022-05-09 09:41:10|41446.4|41426.4|41446.4|41426.4|41446.4|41426.4|41446.4|41426.4|4
1652089280000|2022-05-09 09:41:20|41446.9|41426.9|41446.9|41426.9|41446.9|41426.9|41446.9|41426.9|4
1652089290000|2022-05-09 09:41:30|41448.9|41428.9|41448.9|41428.9|41448.9|41428.9|41448.3|41428.3|1
1652089300000|2022-05-09 09:41:40|41451.4|41431.4|41443.3|41423.3|41451.4|41431.4|41443.3|41423.3|3
1652089310000|2022-05-09 09:41:50|41441.4|41421.4|41440.8|41420.8|41441.4|41421.4|41440.8|41420.8|0
1652089320000|2022-05-09 09:42:00|||||||||19
1652089330000|2022-05-09 09:42:10|41442.8|41422.8|41450.8|41430.8|41450.8|41430.8|41442.8|41422.8|0
1652089340000|2022-05-09 09:42:20|41451.4|41431.4|41451.4|41431.4|41451.4|41431.4|41451.4|41431.4|0
1652089350000|2022-05-09 09:42:30|41455.3|41435.3|41461.4|41441.4|41461.4|41441.4|41455.3|41435.3|5
1652089360000|2022-05-09 09:42:40|41463.9|41443.9|41466.4|41446.4|41466.4|41446.4|41463.9|41443.9|4
1652089380000|2022-05-09 09:43:00|41468.3|41448.3|41468.3|41448.3|41473.9|41453.9|41468.3|41448.3|4
1652089390000|2022-05-09 09:43:10|41470.3|41450.3|41473.3|41453.3|41473.3|41453.3|41470.3|41450.3|1
1652089400000|2022-05-09 09:43:20|41471.4|41451.4|41470.8|41450.8|41471.4|41451.4|41470.8|41450.8|0
1652089410000|2022-05-09 09:43:30|41470.3|41450.3|41480.8|41460.8|41480.8|41460.8|41470.3|41450.3|1
1652089420000|2022-05-09 09:43:40|41478.3|41458.3|41470.8|41450.8|41478.3|41458.3|41468.3|41448.3|7
1652089430000|2022-05-09 09:43:50|41473.3|41453.3|41458.9|41438.9|41473.3|41453.3|41458.9|41438.9|7
1652089440000|2022-05-09 09:44:00|41460.8|41440.8|41460.8|41440.8|41463.9|41443.9|41460.8|41440.8|10
1652089450000|2022-05-09 09:44:10|41458.9|41438.9|41456.4|41436.4|41458.9|41438.9|41456.4|41436.4|0
1652089460000|2022-05-09 09:44:20|41453.9|41433.9|41445.8|41425.8|41453.9|41433.9|41441.9|41421.9|7
1652089470000|2022-05-09 09:44:30|41443.3|41423.3|41443.3|41423.3|41443.9|41423.9|41442.8|41422.8|6
1652089480000|2022-05-09 09:44:40|41443.9|41423.9|41459.2|41439.2|41461.2|41441.2|41441.2|41421.2|15
1652089490000|2022-05-09 09:44:50|41461.7|41441.7|41461.2|41441.2|41461.7|41441.7|41459.7|41439.7|10
1652089510000|2022-05-09 09:45:10|41462.2|41442.2|41462.2|41442.2|41462.2|41442.2|41462.2|41442.2|1
1652089520000|2022-05-09 09:45:20|41459.7|41439.7|41457.8|41437.8|41459.7|41439.7|41457.8|41437.8|2
1652089530000|2022-05-09 09:45:30|41455.8|41435.8|41465.3|41445.3|41465.3|41445.3|41455.3|41435.3|3
1652089540000|2022-05-09 09:45:40|41467.2|41447.2|41468.3|41448.3|41468.3|41448.3|41465.3|41445.3|1
1652089550000|2022-05-09 09:45:50|||||||||2
1652089560000|2022-05-09 09:46:00|41467.2|41447.2|41459.7|41439.7|41467.2|41447.2|41455.8|41435.8|6
1652089570000|2022-05-09 09:46:10|41462.2|41442.2|41464.7|41444.7|41464.7|41444.7|41462.2|41442.2|2
1652089580000|2022-05-09 09:46:20|41459.2|41439.2|41456.7|41436.7|41459.2|41439.2|41456.7|41436.7|5
1652089590000|2022-05-09 09:46:30|41462.8|41442.8|41456.4|41436.4|41462.8|41442.8|41456.4|41436.4|7
1652089600000|2022-05-09 09:46:40|41460.8|41440.8|41454.7|41434.7|41460.8|41440.8|41454.7|41434.7|3
1652089610000|2022-05-09 09:46:50|41452.2|41432.2|41452.8|41432.8|41452.8|41432.8|41452.2|41432.2|2
1652089620000|2022-05-09 09:47:00|41454.7|41434.7|41461.7|41441.7|41461.7|41441.7|41454.7|41434.7|1
1652089630000|2022-05-09 09:47:10|41459.7|41439.7|41463.7|41443.7|41463.7|41443.7|41459.7|41439.7|1
1652089640000|2022-05-09 09:47:20|41461.7|41441.7|41461.7|41441.7|41461.7|41441.7|41461.7|41441.7|6
1652089650000|2022-05-09 09:47:30|41459.2|41439.2|41456.7|41436.7|41459.2|41439.2|41452.2|41432.2|4
1652089660000|2022-05-09 09:47:40|41454.7|41434.7|41457.2|41437.2|41457.2|41437.2|41454.2|41434.2|3
1652089670000|2022-05-09 09:47:50|41461.2|41441.2|41464.2|41444.2|41464.2|41444.2|41461.2|41441.2|1
1652089680000|2022-05-09 09:48:00|41463.7|41443.7|41453.7|41433.7|41466.2|41446.2|41453.7|41433.7|28
1652089690000|2022-05-09 09:48:10|41457.6|41437.6|41458.1|41438.1|41458.1|41438.1|41457.6|41437.6|0
1652089700000|2022-05-09 09:48:20|41460.1|41440.1|41455.1|41435.1|41460.6|41440.6|41455.1|41435.1|3
1652089710000|2022-05-09 09:48:30|41453.1|41433.1|41451.2|41431.2|41453.1|41433.1|41450.6|41430.6|1
1652089720000|2022-05-09 09:48:40|41453.1|41433.1|41468.7|41448.7|41468.7|41448.7|41453.1|41433.1|9
1652089730000|2022-05-09 09:48:50|41469.2|41449.2|41478.7|41458.7|41478.7|41458.7|41469.2|41449.2|1
1652089740000|2022-05-09 09:49:00|41479.2|41459.2|41489.2|41469.2|41489.2|41469.2|41479.2|41459.2|1
1652089750000|2022-05-09 09:49:10|41487.2|41467.2|41478.1|41458.1|41491.2|41471.2|41478.1|41458.1|11
1652089760000|2022-05-09 09:49:20|41481.2|41461.2|41481.2|41461.2|41481.2|41461.2|41481.2|41461.2|0
1652089770000|2022-05-09 09:49:30|41483.7|41463.7|41496.2|41476.2|41496.7|41476.7|41483.7|41463.7|6
1652089780000|2022-05-09 09:49:40|41495.6|41475.6|41490.6|41470.6|41495.6|41475.6|41488.7|41468.7|6
1652089790000|2022-05-09 09:49:50|||||||||2
1652089800000|2022-05-09 09:50:00|41492.6|41472.6|41495.1|41475.1|41495.1|41475.1|41492.6|41472.6|2
1652089810000|2022-05-09 09:50:10|41497.6|41477.6|41511.7|41491.7|41511.7|41491.7|41497.6|41477.6|2
1652089820000|2022-05-09 09:50:20|41516.2|41496.2|41516.2|41496.2|41516.2|41496.2|41513.7|41493.7|11
1652089830000|2022-05-09 09:50:30|41523.1|41503.1|41525.1|41505.1|41525.1|41505.1|41523.1|41503.1|1
1652089840000|2022-05-09 09:50:40|41520.6|41500.6|41520.6|41500.6|41520.6|41500.6|41520.6|41500.6|2
1652089850000|2022-05-09 09:50:50|41518.7|41498.7|41515.6|41495.6|41518.7|41498.7|41515.1|41495.1|7
1652089860000|2022-05-09 09:51:00|41515.1|41495.1|41513.7|41493.7|41515.1|41495.1|41512.6|41492.6|7
1652089870000|2022-05-09 09:51:10|41515.6|41495.6|41515.6|41495.6|41515.6|41495.6|41515.1|41495.1|3
1652089880000|2022-05-09 09:51:20|41515.1|41495.1|41510.1|41490.1|41515.6|41495.6|41510.1|41490.1|1
1652089890000|2022-05-09 09:51:30|41512|41492|41510.1|41490.1|41512.6|41492.6|41510.1|41490.1|7
1652089900000|2022-05-09 09:51:40|41505.1|41485.1|41504|41484|41505.1|41485.1|41502|41482|2
1652089910000|2022-05-09 09:51:50|41505.1|41485.1|41503.1|41483.1|41505.1|41485.1|41503.1|41483.1|0
1652089920000|2022-05-09 09:52:00|41501.2|41481.2|41500.1|41480.1|41503.1|41483.1|41500.1|41480.1|1
1652089930000|2022-05-09 09:52:10|41500.6|41480.6|41488.1|41468.1|41500.6|41480.6|41488.1|41468.1|3
1652089950000|2022-05-09 09:52:30|41490.1|41470.1|41495.1|41475.1|41495.1|41475.1|41487.6|41467.6|2
1652089960000|2022-05-09 09:52:40|41493.1|41473.1|41492.6|41472.6|41495.1|41475.1|41492.6|41472.6|0
1652089970000|2022-05-09 09:52:50|41494.5|41474.5|41494.5|41474.5|41495.1|41475.1|41492.6|41472.6|0
1652089980000|2022-05-09 09:53:00|41495.1|41475.1|41499.5|41479.5|41499.5|41479.5|41495.1|41475.1|1
1652089990000|2022-05-09 09:53:10|41502|41482|41503.1|41483.1|41503.1|41483.1|41500.6|41480.6|4
1652090000000|2022-05-09 09:53:20|41502.6|41482.6|41492.6|41472.6|41502.6|41482.6|41492.6|41472.6|0
1652090010000|2022-05-09 09:53:30|41494.5|41474.5|41492.6|41472.6|41495.1|41475.1|41492.6|41472.6|0
1652090020000|2022-05-09 09:53:40|41495.1|41475.1|41488.1|41468.1|41495.1|41475.1|41488.1|41468.1|2
1652090030000|2022-05-09 09:53:50|41486.2|41466.2|41483.1|41463.1|41486.2|41466.2|41483.1|41463.1|0
1652090040000|2022-05-09 09:54:00|41480.6|41460.6|41485.1|41465.1|41485.1|41465.1|41480.6|41460.6|0
1652090050000|2022-05-09 09:54:10|41485.6|41465.6|41483.1|41463.1|41485.6|41465.6|41483.1|41463.1|0
1652090060000|2022-05-09 09:54:20|41480.6|41460.6|41470.1|41450.1|41480.6|41460.6|41468.1|41448.1|5
1652090070000|2022-05-09 09:54:30|41468.1|41448.1|41455.1|41435.1|41468.1|41448.1|41452.6|41432.6|4
1652090080000|2022-05-09 09:54:40|41455.6|41435.6|41455.6|41435.6|41455.6|41435.6|41455.1|41435.1|0
1652090090000|2022-05-09 09:54:50|41460.1|41440.1|41472|41452|41472|41452|41460.1|41440.1|3
1652090100000|2022-05-09 09:55:00|41473.1|41453.1|41460.6|41440.6|41473.1|41453.1|41460.6|41440.6|6
1652090110000|2022-05-09 09:55:10|41468.1|41448.1|41475.1|41455.1|41475.1|41455.1|41468.1|41448.1|4
1652090120000|2022-05-09 09:55:20|41477|41457|41477|41457|41477|41457|41477|41457|0
1652090130000|2022-05-09 09:55:30|41474.5|41454.5|41479|41459|41479|41459|41474.5|41454.5|5
1652090140000|2022-05-09 09:55:40|41480.1|41460.1|41484.5|41464.5|41484.5|41464.5|41480.1|41460.1|1
1652090150000|2022-05-09 09:55:50|41487|41467|41487|41467|41487|41467|41487|41467|0
1652090160000|2022-05-09 09:56:00|41485.1|41465.1|41485.1|41465.1|41485.1|41465.1|41485.1|41465.1|1
1652090170000|2022-05-09 09:56:10|41482.6|41462.6|41480.1|41460.1|41482.6|41462.6|41480.1|41460.1|0
1652090180000|2022-05-09 09:56:20|41477.6|41457.6|41475.1|41455.1|41477.6|41457.6|41475.1|41455.1|2
1652090190000|2022-05-09 09:56:30|41475.6|41455.6|41480.1|41460.1|41480.1|41460.1|41475.6|41455.6|4
1652090220000|2022-05-09 09:57:00|41478.1|41458.1|41470.1|41450.1|41478.1|41458.1|41467.6|41447.6|9
1652090230000|2022-05-09 09:57:10|41467.6|41447.6|41453.1|41433.1|41467.6|41447.6|41452.6|41432.6|13
1652090240000|2022-05-09 09:57:20|41455.1|41435.1|41458.1|41438.1|41463.1|41443.1|41455.1|41435.1|5
1652090250000|2022-05-09 09:57:30|41455.6|41435.6|41459.5|41439.5|41459.5|41439.5|41448.1|41428.1|4
1652090260000|2022-05-09 09:57:40|41461.5|41441.5|41462.6|41442.6|41462.6|41442.6|41461.5|41441.5|1
1652090270000|2022-05-09 09:57:50|41464.5|41444.5|41462.6|41442.6|41464.5|41444.5|41460.1|41440.1|2
1652090280000|2022-05-09 09:58:00|41460.6|41440.6|41462.6|41442.6|41462.6|41442.6|41460.1|41440.1|2
1652090290000|2022-05-09 09:58:10|41460.6|41440.6|41476|41456|41476|41456|41460.1|41440.1|3
1652090300000|2022-05-09 09:58:20|41478.5|41458.5|41478.5|41458.5|41478.5|41458.5|41476.5|41456.5|5
1652090320000|2022-05-09 09:58:40|41482|41462|41482.6|41462.6|41482.6|41462.6|41482|41462|1
1652090330000|2022-05-09 09:58:50|41480.6|41460.6|41482.6|41462.6|41482.6|41462.6|41480.1|41460.1|0
1652090340000|2022-05-09 09:59:00|41480.6|41460.6|41480.1|41460.1|41480.6|41460.6|41475.6|41455.6|2
1652090350000|2022-05-09 09:59:10|41482|41462|41480.1|41460.1|41482.6|41462.6|41480.1|41460.1|0
1652090360000|2022-05-09 09:59:20|41482|41462|41485.1|41465.1|41485.1|41465.1|41482|41462|1
1652090370000|2022-05-09 09:59:30|41487.6|41467.6|41485.1|41465.1|41487.6|41467.6|41485.1|41465.1|1
1652090390000|2022-05-09 09:59:50|41483.1|41463.1|41485.1|41465.1|41485.1|41465.1|41482.6|41462.6|9
1652090400000|2022-05-09 10:00:00|41487|41467|41487.6|41467.6|41488.7|41468.7|41485.1|41465.1|2
1652090410000|2022-05-09 10:00:10|41489.5|41469.5|41495.6|41475.6|41495.6|41475.6|41489.5|41469.5|3
1652090420000|2022-05-09 10:00:20|41496.2|41476.2|41495.6|41475.6|41496.2|41476.2|41495.6|41475.6|2
1652090430000|2022-05-09 10:00:30|41495.1|41475.1|41490.6|41470.6|41495.1|41475.1|41488.1|41468.1|1
1652090440000|2022-05-09 10:00:40|41488.1|41468.1|41487.6|41467.6|41488.1|41468.1|41487.6|41467.6|2
1652090450000|2022-05-09 10:00:50|41490.1|41470.1|41490.1|41470.1|41490.1|41470.1|41490.1|41470.1|23
1652090460000|2022-05-09 10:01:00|41488.1|41468.1|41487.6|41467.6|41488.1|41468.1|41485.1|41465.1|2
1652090470000|2022-05-09 10:01:10|41488.1|41468.1|41488.1|41468.1|41490.1|41470.1|41487.6|41467.6|0
1652090480000|2022-05-09 10:01:20|41487.6|41467.6|41490.1|41470.1|41490.1|41470.1|41485.1|41465.1|0
1652090490000|2022-05-09 10:01:30|41492|41472|41492|41472|41492|41472|41492|41472|1
1652090500000|2022-05-09 10:01:40|41490.1|41470.1|41490.1|41470.1|41490.1|41470.1|41490.1|41470.1|1
1652090530000|2022-05-09 10:02:10|41488.1|41468.1|41485.1|41465.1|41488.1|41468.1|41485.1|41465.1|2
1652090540000|2022-05-09 10:02:20|41487|41467|41487|41467|41487|41467|41485.1|41465.1|7
1652090550000|2022-05-09 10:02:30|41487.6|41467.6|41487.6|41467.6|41487.6|41467.6|41487.6|41467.6|0
1652090560000|2022-05-09 10:02:40|41490.1|41470.1|41487|41467|41490.1|41470.1|41487|41467|1
1652090570000|2022-05-09 10:02:50|41485.1|41465.1|41485.1|41465.1|41485.1|41465.1|41485.1|41465.1|0
1652090580000|2022-05-09 10:03:00|41490.1|41470.1|41488.1|41468.1|41490.1|41470.1|41488.1|41468.1|1
1652090600000|2022-05-09 10:03:20|41487.6|41467.6|41483.1|41463.1|41487.6|41467.6|41483.1|41463.1|0
1652090610000|2022-05-09 10:03:30|41478.7|41458.7|41467.6|41447.6|41478.7|41458.7|41467.6|41447.6|3
1652090620000|2022-05-09 10:03:40|41469.5|41449.5|41474.5|41454.5|41474.5|41454.5|41469.5|41449.5|4
1652090630000|2022-05-09 10:03:50|41476.5|41456.5|41476.5|41456.5|41476.5|41456.5|41476.5|41456.5|0
1652090640000|2022-05-09 10:04:00|41472|41452|41460.1|41440.1|41474.5|41454.5|41460.1|41440.1|4
1652090650000|2022-05-09 10:04:10|41457.6|41437.6|41435.6|41415.6|41457.6|41437.6|41435.6|41415.6|8
1652090660000|2022-05-09 10:04:20|41432.6|41412.6|41428.1|41408.1|41432.6|41412.6|41427.6|41407.6|10
1652090670000|2022-05-09 10:04:30|41426.2|41406.2|41430.1|41410.1|41430.1|41410.1|41426.2|41406.2|1
1652090680000|2022-05-09 10:04:40|41428.1|41408.1|41430.1|41410.1|41430.1|41410.1|41427.6|41407.6|0
1652090690000|2022-05-09 10:04:50|41432.6|41412.6|41438.1|41418.1|41438.1|41418.1|41432.6|41412.6|1
1652090700000|2022-05-09 10:05:00|41440.1|41420.1|41442.6|41422.6|41442.6|41422.6|41440.1|41420.1|1
1652090710000|2022-05-09 10:05:10|41450.1|41430.1|41450.1|41430.1|41450.1|41430.1|41450.1|41430.1|3
1652090720000|2022-05-09 10:05:20|41454.5|41434.5|41465.1|41445.1|41467.6|41447.6|41454.5|41434.5|4
1652090730000|2022-05-09 10:05:30|41467|41447|41467.6|41447.6|41467.6|41447.6|41467|41447|0
1652090740000|2022-05-09 10:05:40|41471.5|41451.5|41475.1|41455.1|41475.1|41455.1|41471.5|41451.5|2
1652090750000|2022-05-09 10:05:50|41477|41457|41487|41467|41487|41467|41477|41457|3
1652090760000|2022-05-09 10:06:00|41487.6|41467.6|41485.1|41465.1|41487.6|41467.6|41485.1|41465.1|0
1652090770000|2022-05-09 10:06:10|41480.6|41460.6|41470.1|41450.1|41480.6|41460.6|41470.1|41450.1|8
1652090780000|2022-05-09 10:06:20|41472.6|41452.6|41470.1|41450.1|41472.6|41452.6|41470.1|41450.1|0
1652090800000|2022-05-09 10:06:40|41474|41454|41475.1|41455.1|41475.1|41455.1|41474|41454|2
1652090810000|2022-05-09 10:06:50|41474.5|41454.5|41474.5|41454.5|41474.5|41454.5|41474.5|41454.5|1
1652090820000|2022-05-09 10:07:00|41470.1|41450.1|41467|41447|41470.1|41450.1|41467|41447|11
1652090830000|2022-05-09 10:07:10|41466.5|41446.5|41461|41441|41466.5|41446.5|41461|41441|2
1652090840000|2022-05-09 10:07:20|41461.5|41441.5|41461.5|41441.5|41461.5|41441.5|41461.5|41441.5|2
1652090860000|2022-05-09 10:07:40|41457|41437|41454.5|41434.5|41457|41437|41454.5|41434.5|2
1652090870000|2022-05-09 10:07:50|41452.6|41432.6|41450.1|41430.1|41452.6|41432.6|41450.1|41430.1|5
1652090880000|2022-05-09 10:08:00|41449|41429|41441|41421|41449|41429|41441|41421|2
1652090890000|2022-05-09 10:08:10|41439|41419|41424.5|41404.5|41439|41419|41424.5|41404.5|9
1652090900000|2022-05-09 10:08:20|41426.5|41406.5|41426.5|41406.5|41426.5|41406.5|41424|41404|2
1652090910000|2022-05-09 10:08:30|41428.5|41408.5|41429|41409|41429|41409|41426.5|41406.5|26
1652090920000|2022-05-09 10:08:40|41427.1|41407.1|41426.5|41406.5|41427.1|41407.1|41426.5|41406.5|0
1652090930000|2022-05-09 10:08:50|41424|41404|41424|41404|41424|41404|41424|41404|0
1652090940000|2022-05-09 10:09:00|41421.5|41401.5|41414|41394|41424|41404|41409|41389|13
1652090960000|2022-05-09 10:09:20|41412.1|41392.1|41413.5|41393.5|41413.5|41393.5|41411|41391|5
1652090970000|2022-05-09 10:09:30|41414|41394|41421|41401|41421|41401|41414|41394|2
1652090980000|2022-05-09 10:09:40|41422.9|41402.9|41426.5|41406.5|41428.5|41408.5|41422.9|41402.9|8
1652090990000|2022-05-09 10:09:50|41429|41409|41425.1|41405.1|41429|41409|41425.1|41405.1|2
1652091000000|2022-05-09 10:10:00|41423.1|41403.1|41424.6|41404.6|41424.6|41404.6|41420.1|41400.1|5
1652091010000|2022-05-09 10:10:10|41422.1|41402.1|41420.1|41400.1|41422.1|41402.1|41420.1|41400.1|1
1652091020000|2022-05-09 10:10:20|41419.6|41399.6|41417.1|41397.1|41419.6|41399.6|41417.1|41397.1|6
1652091030000|2022-05-09 10:10:30|41428.5|41408.5|41435.1|41415.1|41435.1|41415.1|41428.5|41408.5|5
1652091040000|2022-05-09 10:10:40|41433.1|41413.1|41441.5|41421.5|41441.5|41421.5|41433.1|41413.1|4
1652091050000|2022-05-09 10:10:50|41446|41426|41446.5|41426.5|41446.5|41426.5|41446|41426|7
1652091060000|2022-05-09 10:11:00|41448.5|41428.5|41451.5|41431.5|41451.5|41431.5|41448.5|41428.5|4
1652091070000|2022-05-09 10:11:10|41453.5|41433.5|41467.9|41447.9|41467.9|41447.9|41453.5|41433.5|8
1652091080000|2022-05-09 10:11:20|41466|41446|41462.1|41442.1|41468.5|41448.5|41462.1|41442.1|5
1652091090000|2022-05-09 10:11:30|41461.5|41441.5|41454|41434|41461.5|41441.5|41454|41434|3
1652091100000|2022-05-09 10:11:40|41454.6|41434.6|41459|41439|41459|41439|41454|41434|7
1652091110000|2022-05-09 10:11:50|41457.1|41437.1|41457.1|41437.1|41457.1|41437.1|41457.1|41437.1|0
1652091120000|2022-05-09 10:12:00|41459|41439|41456.5|41436.5|41459.6|41439.6|41456.5|41436.5|2
1652091130000|2022-05-09 10:12:10|41463.5|41443.5|41469|41449|41469|41449|41463.5|41443.5|5
1652091140000|2022-05-09 10:12:20|41471.5|41451.5|41467.1|41447.1|41471.5|41451.5|41467.1|41447.1|3
1652091150000|2022-05-09 10:12:30|41465.1|41445.1|41466|41446|41466|41446|41464|41444|2
1652091160000|2022-05-09 10:12:40|41467.9|41447.9|41468.5|41448.5|41468.5|41448.5|41467.9|41447.9|1
1652091170000|2022-05-09 10:12:50|41470.4|41450.4|41471.5|41451.5|41471.5|41451.5|41469|41449|1
1652091180000|2022-05-09 10:13:00|41469|41449|41466.5|41446.5|41469|41449|41466.5|41446.5|0
1652091190000|2022-05-09 10:13:10|41464|41444|41464|41444|41464|41444|41464|41444|0
1652091200000|2022-05-09 10:13:20|41466|41446|41469|41449|41469|41449|41466|41446|0
1652091230000|2022-05-09 10:13:50|41469.6|41449.6|41472.1|41452.1|41472.1|41452.1|41469.6|41449.6|3
1652091260000|2022-05-09 10:14:20|41474|41454|41474|41454|41474|41454|41474|41454|0
1652091280000|2022-05-09 10:14:40|41476|41456|41487.6|41467.6|41487.6|41467.6|41476|41456|3
1652091290000|2022-05-09 10:14:50|41485.6|41465.6|41490.6|41470.6|41490.6|41470.6|41485.1|41465.1|6
1652091300000|2022-05-09 10:15:00|41493.1|41473.1|41495.6|41475.6|41497.6|41477.6|41490.6|41470.6|1
1652091310000|2022-05-09 10:15:10|41493.7|41473.7|41492.6|41472.6|41493.7|41473.7|41492.6|41472.6|1
1652091320000|2022-05-09 10:15:20|41490.1|41470.1|41498.1|41478.1|41498.1|41478.1|41490.1|41470.1|3
1652091330000|2022-05-09 10:15:30|41496.2|41476.2|41495.1|41475.1|41496.2|41476.2|41495.1|41475.1|4
1652091340000|2022-05-09 10:15:40|41494.6|41474.6|41488.1|41468.1|41497.6|41477.6|41488.1|41468.1|2
1652091350000|2022-05-09 10:15:50|41490.6|41470.6|41474.6|41454.6|41490.6|41470.6|41474.6|41454.6|30
1652091360000|2022-05-09 10:16:00|41476.5|41456.5|41477.1|41457.1|41479|41459|41476.5|41456.5|2
1652091370000|2022-05-09 10:16:10|41479|41459|41482.1|41462.1|41482.1|41462.1|41477.1|41457.1|3
1652091380000|2022-05-09 10:16:20|41480.1|41460.1|41467.1|41447.1|41480.1|41460.1|41467.1|41447.1|4
1652091390000|2022-05-09 10:16:30|41465.1|41445.1|41464.6|41444.6|41466.5|41446.5|41464.6|41444.6|1
1652091400000|2022-05-09 10:16:40|41462.6|41442.6|41455.6|41435.6|41462.6|41442.6|41455.6|41435.6|5
1652091410000|2022-05-09 10:16:50|41444.2|41424.2|41435.1|41415.1|41446.2|41426.2|41435.1|41415.1|11
1652091420000|2022-05-09 10:17:00|41427.3|41407.3|41430.6|41410.6|41430.6|41410.6|41423.1|41403.1|7
1652091430000|2022-05-09 10:17:10|41433.1|41413.1|41435.1|41415.1|41435.1|41415.1|41433.1|41413.1|0
1652091440000|2022-05-09 10:17:20|41432.6|41412.6|41430.6|41410.6|41432.6|41412.6|41428.1|41408.1|5
1652091450000|2022-05-09 10:17:30|||||||||11
1652091470000|2022-05-09 10:17:50|41432.6|41412.6|41432.6|41412.6|41432.6|41412.6|41432.6|41412.6|3
1652091480000|2022-05-09 10:18:00|41433.1|41413.1|41433.7|41413.7|41433.7|41413.7|41433.1|41413.1|2
1652091490000|2022-05-09 10:18:10|41433.1|41413.1|41433.1|41413.1|41433.1|41413.1|41433.1|41413.1|1
1652091500000|2022-05-09 10:18:20|||||||||30
1652091510000|2022-05-09 10:18:30|41433.7|41413.7|41435.1|41415.1|41435.6|41415.6|41433.1|41413.1|2
1652091520000|2022-05-09 10:18:40|41441.5|41421.5|41449|41429|41449|41429|41441.5|41421.5|3
1652091530000|2022-05-09 10:18:50|41451|41431|41455.4|41435.4|41455.4|41435.4|41449|41429|8
1652091540000|2022-05-09 10:19:00|41457.4|41437.4|41459.6|41439.6|41459.6|41439.6|41457.4|41437.4|4
1652091550000|2022-05-09 10:19:10|41459|41439|41459|41439|41459.6|41439.6|41457.1|41437.1|5
1652091560000|2022-05-09 10:19:20|||||||||9
1652091570000|2022-05-09 10:19:30|41461.5|41441.5|41459.6|41439.6|41464|41444|41459.6|41439.6|16
1652091580000|2022-05-09 10:19:40|41457.1|41437.1|41451.5|41431.5|41457.1|41437.1|41451.5|41431.5|3
1652091590000|2022-05-09 10:19:50|41449.6|41429.6|41441|41421|41449.6|41429.6|41441|41421|2
1652091600000|2022-05-09 10:20:00|41441.5|41421.5|41453.5|41433.5|41453.5|41433.5|41441.5|41421.5|4
1652091610000|2022-05-09 10:20:10|||||||||3
1652091620000|2022-05-09 10:20:20|41459|41439|41461.5|41441.5|41461.5|41441.5|41459|41439|2
1652091630000|2022-05-09 10:20:30|41462.1|41442.1|41464|41444|41464|41444|41462.1|41442.1|2
1652091640000|2022-05-09 10:20:40|41462.1|41442.1|41463.5|41443.5|41463.5|41443.5|41461.5|41441.5|3
1652091650000|2022-05-09 10:20:50|41464|41444|41464|41444|41464.6|41444.6|41464|41444|0
1652091660000|2022-05-09 10:21:00|41464.6|41444.6|41462.1|41442.1|41464.6|41444.6|41461.5|41441.5|1
1652091670000|2022-05-09 10:21:10|41464|41444|41464|41444|41464|41444|41464|41444|0
1652091680000|2022-05-09 10:21:20|41462.1|41442.1|41461.5|41441.5|41462.1|41442.1|41461.5|41441.5|0
1652091690000|2022-05-09 10:21:30|41459.6|41439.6|41458.5|41438.5|41459.6|41439.6|41454.6|41434.6|4
1652091700000|2022-05-09 10:21:40|41459|41439|41459|41439|41461.5|41441.5|41459|41439|3
1652091710000|2022-05-09 10:21:50|41457.1|41437.1|41457.1|41437.1|41457.1|41437.1|41457.1|41437.1|0
1652091720000|2022-05-09 10:22:00|41456.5|41436.5|41456.5|41436.5|41456.5|41436.5|41456|41436|2
1652091730000|2022-05-09 10:22:10|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|0
1652091740000|2022-05-09 10:22:20|41456.5|41436.5|41454.6|41434.6|41456.5|41436.5|41454|41434|7
1652091760000|2022-05-09 10:22:40|41452.6|41432.6|41444.8|41424.8|41452.6|41432.6|41444.8|41424.8|3
1652091770000|2022-05-09 10:22:50|41443.7|41423.7|41440.7|41420.7|41443.7|41423.7|41440.7|41420.7|1
1652091780000|2022-05-09 10:23:00|41438.7|41418.7|41440.7|41420.7|41440.7|41420.7|41438.2|41418.2|0
1652091790000|2022-05-09 10:23:10|41430.7|41410.7|41421.7|41401.7|41430.7|41410.7|41421.7|41401.7|3
1652091800000|2022-05-09 10:23:20|41421.2|41401.2|41414.8|41394.8|41421.2|41401.2|41414.8|41394.8|3
1652091810000|2022-05-09 10:23:30|41412.3|41392.3|41418.2|41398.2|41418.2|41398.2|41411.2|41391.2|7
1652091820000|2022-05-09 10:23:40|41420.1|41400.1|41424.2|41404.2|41424.2|41404.2|41420.1|41400.1|0
1652091830000|2022-05-09 10:23:50|41426.2|41406.2|41418.7|41398.7|41426.2|41406.2|41418.7|41398.7|2
1652091840000|2022-05-09 10:24:00|41414.2|41394.2|41414.2|41394.2|41414.2|41394.2|41414.2|41394.2|1
1652091850000|2022-05-09 10:24:10|41416.2|41396.2|41416.2|41396.2|41416.2|41396.2|41416.2|41396.2|1
1652091860000|2022-05-09 10:24:20|41414.2|41394.2|41431.2|41411.2|41431.2|41411.2|41414.2|41394.2|6
1652091870000|2022-05-09 10:24:30|41430.7|41410.7|41431.2|41411.2|41431.2|41411.2|41430.7|41410.7|0
1652091880000|2022-05-09 10:24:40|41428.7|41408.7|41426.7|41406.7|41431.2|41411.2|41426.7|41406.7|2
1652091890000|2022-05-09 10:24:50|||||||||2
1652091900000|2022-05-09 10:25:00|41424.8|41404.8|41431.7|41411.7|41433.7|41413.7|41422.3|41402.3|1
1652091910000|2022-05-09 10:25:10|41434.2|41414.2|41434.2|41414.2|41434.2|41414.2|41434.2|41414.2|0
1652091920000|2022-05-09 10:25:20|41436.2|41416.2|41438.2|41418.2|41438.2|41418.2|41436.2|41416.2|1
1652091930000|2022-05-09 10:25:30|41439.2|41419.2|41441.7|41421.7|41441.7|41421.7|41439.2|41419.2|5
1652091940000|2022-05-09 10:25:40|41439.8|41419.8|41439.8|41419.8|41439.8|41419.8|41439.8|41419.8|3
1652091950000|2022-05-09 10:25:50|||||||||1
1652091960000|2022-05-09 10:26:00|41441.7|41421.7|41441.7|41421.7|41441.7|41421.7|41441.7|41421.7|3
1652091970000|2022-05-09 10:26:10|41439.8|41419.8|41438.7|41418.7|41439.8|41419.8|41436.2|41416.2|9
1652091990000|2022-05-09 10:26:30|41439.2|41419.2|41438.7|41418.7|41439.2|41419.2|41438.7|41418.7|4
1652092000000|2022-05-09 10:26:40|41446.2|41426.2|41446.2|41426.2|41446.2|41426.2|41446.2|41426.2|1
1652092010000|2022-05-09 10:26:50|41443.7|41423.7|41439.2|41419.2|41443.7|41423.7|41439.2|41419.2|10
1652092020000|2022-05-09 10:27:00|41438.7|41418.7|41441.2|41421.2|41441.2|41421.2|41438.7|41418.7|3
1652092030000|2022-05-09 10:27:10|41443.2|41423.2|41451.7|41431.7|41451.7|41431.7|41443.2|41423.2|4
1652092040000|2022-05-09 10:27:20|41454.2|41434.2|41446.7|41426.7|41454.2|41434.2|41446.7|41426.7|4
1652092050000|2022-05-09 10:27:30|41441.2|41421.2|41436.2|41416.2|41441.2|41421.2|41434.2|41414.2|4
1652092060000|2022-05-09 10:27:40|41434.2|41414.2|41436.2|41416.2|41436.2|41416.2|41434.2|41414.2|0
1652092080000|2022-05-09 10:28:00|41434.2|41414.2|41431.7|41411.7|41436.2|41416.2|41431.7|41411.7|3
1652092090000|2022-05-09 10:28:10|41433.7|41413.7|41431.7|41411.7|41433.7|41413.7|41431.7|41411.7|0
1652092100000|2022-05-09 10:28:20|41433.7|41413.7|41436.2|41416.2|41436.2|41416.2|41433.7|41413.7|2
1652092120000|2022-05-09 10:28:40|41434.2|41414.2|41442.3|41422.3|41442.3|41422.3|41433.7|41413.7|10
1652092130000|2022-05-09 10:28:50|41442.8|41422.8|41451.7|41431.7|41453.7|41433.7|41442.8|41422.8|4
1652092140000|2022-05-09 10:29:00|41451.2|41431.2|41454.2|41434.2|41456.7|41436.7|41451.2|41431.2|1
1652092150000|2022-05-09 10:29:10|41456.2|41436.2|41451.7|41431.7|41456.7|41436.7|41451.7|41431.7|0
1652092160000|2022-05-09 10:29:20|41454.2|41434.2|41453.7|41433.7|41456.2|41436.2|41453.7|41433.7|1
1652092170000|2022-05-09 10:29:30|41456.2|41436.2|41456.7|41436.7|41456.7|41436.7|41453.7|41433.7|2
1652092180000|2022-05-09 10:29:40|41457.3|41437.3|41461.2|41441.2|41461.7|41441.7|41457.3|41437.3|1
1652092190000|2022-05-09 10:29:50|41459.2|41439.2|41461.2|41441.2|41461.2|41441.2|41459.2|41439.2|0
1652092200000|2022-05-09 10:30:00|41463.7|41443.7|41456.7|41436.7|41463.7|41443.7|41456.7|41436.7|6
1652092210000|2022-05-09 10:30:10|||||||||1
1652092220000|2022-05-09 10:30:20|41458.7|41438.7|41465.7|41445.7|41465.7|41445.7|41458.7|41438.7|2
1652092230000|2022-05-09 10:30:30|41463.2|41443.2|41463.2|41443.2|41463.2|41443.2|41463.2|41443.2|0
1652092240000|2022-05-09 10:30:40|41465.7|41445.7|41460.7|41440.7|41465.7|41445.7|41460.7|41440.7|8
1652092260000|2022-05-09 10:31:00|41458.2|41438.2|41448.2|41428.2|41458.2|41438.2|41446.2|41426.2|6
1652092270000|2022-05-09 10:31:10|41448.7|41428.7|41444.2|41424.2|41448.7|41428.7|41444.2|41424.2|3
1652092280000|2022-05-09 10:31:20|41443.7|41423.7|41436.7|41416.7|41443.7|41423.7|41436.7|41416.7|2
1652092290000|2022-05-09 10:31:30|41430.1|41410.1|41430.7|41410.7|41430.7|41410.7|41430.1|41410.1|7
1652092300000|2022-05-09 10:31:40|41435.1|41415.1|41433.2|41413.2|41435.1|41415.1|41433.2|41413.2|2
1652092320000|2022-05-09 10:32:00|41431.2|41411.2|41425.7|41405.7|41431.2|41411.2|41425.7|41405.7|6
1652092330000|2022-05-09 10:32:10|41423.7|41403.7|41428.2|41408.2|41428.2|41408.2|41421.7|41401.7|5
1652092340000|2022-05-09 10:32:20|41430.7|41410.7|41430.7|41410.7|41431.2|41411.2|41430.7|41410.7|54
1652092350000|2022-05-09 10:32:30|41434.6|41414.6|41434.6|41414.6|41434.6|41414.6|41434.6|41414.6|6
1652092360000|2022-05-09 10:32:40|41432.1|41412.1|41434.6|41414.6|41434.6|41414.6|41432.1|41412.1|0
1652092370000|2022-05-09 10:32:50|41435.1|41415.1|41437.1|41417.1|41437.6|41417.6|41435.1|41415.1|5
1652092380000|2022-05-09 10:33:00|41437.6|41417.6|41444.6|41424.6|41444.6|41424.6|41437.6|41417.6|2
1652092390000|2022-05-09 10:33:10|||||||||4
1652092400000|2022-05-09 10:33:20|41442.6|41422.6|41435.1|41415.1|41442.6|41422.6|41435.1|41415.1|3
1652092410000|2022-05-09 10:33:30|41434.6|41414.6|41444.6|41424.6|41444.6|41424.6|41434.6|41414.6|4
1652092420000|2022-05-09 10:33:40|41440.1|41420.1|41440.1|41420.1|41440.1|41420.1|41440.1|41420.1|2
1652092430000|2022-05-09 10:33:50|41439.6|41419.6|41442.6|41422.6|41442.6|41422.6|41437.6|41417.6|6
1652092440000|2022-05-09 10:34:00|41443.2|41423.2|41447.1|41427.1|41452.1|41432.1|41443.2|41423.2|9
1652092450000|2022-05-09 10:34:10|41447.6|41427.6|41449.6|41429.6|41449.6|41429.6|41447.6|41427.6|2
1652092460000|2022-05-09 10:34:20|41444.6|41424.6|41439.6|41419.6|41444.6|41424.6|41439.6|41419.6|6
1652092470000|2022-05-09 10:34:30|||||||||1
1652092480000|2022-05-09 10:34:40|41435.1|41415.1|41434.6|41414.6|41435.1|41415.1|41432.6|41412.6|0
1652092490000|2022-05-09 10:34:50|41432.6|41412.6|41432.1|41412.1|41432.6|41412.6|41432.1|41412.1|1
1652092500000|2022-05-09 10:35:00|41434.6|41414.6|41434.6|41414.6|41434.6|41414.6|41429.6|41409.6|2
1652092510000|2022-05-09 10:35:10|41437.1|41417.1|41435.7|41415.7|41440.1|41420.1|41435.7|41415.7|8
1652092520000|2022-05-09 10:35:20|41432.6|41412.6|41432.6|41412.6|41432.6|41412.6|41432.6|41412.6|0
1652092530000|2022-05-09 10:35:30|41434.6|41414.6|41437.1|41417.1|41439|41419|41434.6|41414.6|2
1652092540000|2022-05-09 10:35:40|41430.1|41410.1|41424.6|41404.6|41430.1|41410.1|41424.6|41404.6|2
1652092550000|2022-05-09 10:35:50|41422.1|41402.1|41414.6|41394.6|41422.1|41402.1|41414.6|41394.6|3
1652092560000|2022-05-09 10:36:00|41412.6|41392.6|41416.5|41396.5|41416.5|41396.5|41412.6|41392.6|2
1652092570000|2022-05-09 10:36:10|41414.6|41394.6|41412.1|41392.1|41414.6|41394.6|41412.1|41392.1|2
1652092580000|2022-05-09 10:36:20|41411.5|41391.5|41430.1|41410.1|41430.1|41410.1|41411.5|41391.5|5
1652092590000|2022-05-09 10:36:30|41430.7|41410.7|41430.1|41410.1|41430.7|41410.7|41430.1|41410.1|0
1652092600000|2022-05-09 10:36:40|||||||||1
1652092610000|2022-05-09 10:36:50|41434.6|41414.6|41429.6|41409.6|41434.6|41414.6|41429.6|41409.6|2
1652092620000|2022-05-09 10:37:00|41427.6|41407.6|41427.1|41407.1|41427.6|41407.6|41427.1|41407.1|1
1652092630000|2022-05-09 10:37:10|||||||||8
1652092640000|2022-05-09 10:37:20|41424.6|41404.6|41417.1|41397.1|41424.6|41404.6|41417.1|41397.1|6
1652092650000|2022-05-09 10:37:30|||||||||1
1652092660000|2022-05-09 10:37:40|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|1
1652092670000|2022-05-09 10:37:50|41423.5|41403.5|41434.6|41414.6|41434.6|41414.6|41423.5|41403.5|12
1652092680000|2022-05-09 10:38:00|41436.5|41416.5|41439.6|41419.6|41444.6|41424.6|41436.5|41416.5|6
1652092690000|2022-05-09 10:38:10|41427.6|41407.6|41430.1|41410.1|41434.6|41414.6|41427.6|41407.6|8
1652092700000|2022-05-09 10:38:20|41425.1|41405.1|41420.1|41400.1|41425.1|41405.1|41420.1|41400.1|6
1652092710000|2022-05-09 10:38:30|41418.2|41398.2|41398.7|41378.7|41418.2|41398.2|41396.8|41376.8|22
1652092720000|2022-05-09 10:38:40|41398.2|41378.2|41393.7|41373.7|41398.2|41378.2|41393.7|41373.7|2
1652092730000|2022-05-09 10:38:50|41393.2|41373.2|41395.7|41375.7|41395.7|41375.7|41393.2|41373.2|4
1652092740000|2022-05-09 10:39:00|41394.6|41374.6|41398.5|41378.5|41399|41379|41394.6|41374.6|54
1652092750000|2022-05-09 10:39:10|41401|41381|41402.9|41382.9|41402.9|41382.9|41401|41381|1
1652092760000|2022-05-09 10:39:20|41402.4|41382.4|41402.4|41382.4|41402.4|41382.4|41402.4|41382.4|3
1652092770000|2022-05-09 10:39:30|41396|41376|41390.4|41370.4|41396|41376|41390.4|41370.4|9
1652092780000|2022-05-09 10:39:40|41385.4|41365.4|41384.9|41364.9|41385.4|41365.4|41384.9|41364.9|16
1652092790000|2022-05-09 10:39:50|41383|41363|41387.4|41367.4|41387.4|41367.4|41383|41363|7
1652092800000|2022-05-09 10:40:00|41393|41373|41408|41388|41415.5|41395.5|41393|41373|19
1652092810000|2022-05-09 10:40:10|41409.9|41389.9|41413|41393|41418|41398|41409.9|41389.9|9
1652092820000|2022-05-09 10:40:20|41417.4|41397.4|41418|41398|41418|41398|41413|41393|9
1652092830000|2022-05-09 10:40:30|41419.9|41399.9|41431|41411|41431|41411|41419.9|41399.9|9
1652092840000|2022-05-09 10:40:40|41428|41408|41428|41408|41431|41411|41428|41408|4
1652092850000|2022-05-09 10:40:50|41426|41406|41418|41398|41426|41406|41418|41398|3
1652092860000|2022-05-09 10:41:00|||||||||3
1652092870000|2022-05-09 10:41:10|41423|41403|41421|41401|41428|41408|41421|41401|12
1652092880000|2022-05-09 10:41:20|41420.5|41400.5|41411|41391|41420.5|41400.5|41411|41391|2
1652092890000|2022-05-09 10:41:30|41406|41386|41404|41384|41406|41386|41404|41384|6
1652092900000|2022-05-09 10:41:40|41403.5|41383.5|41395.5|41375.5|41403.5|41383.5|41395.5|41375.5|0
1652092920000|2022-05-09 10:42:00|41393.5|41373.5|41391.5|41371.5|41393.5|41373.5|41391.5|41371.5|1
1652092940000|2022-05-09 10:42:20|41393.5|41373.5|41399.9|41379.9|41399.9|41379.9|41393.5|41373.5|7
1652092950000|2022-05-09 10:42:30|41398|41378|41399.9|41379.9|41399.9|41379.9|41397.4|41377.4|2
1652092960000|2022-05-09 10:42:40|41398|41378|41398|41378|41398|41378|41398|41378|0
1652092970000|2022-05-09 10:42:50|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|0
1652092980000|2022-05-09 10:43:00|41394.9|41374.9|41385.5|41365.5|41394.9|41374.9|41384.9|41364.9|9
1652092990000|2022-05-09 10:43:10|41386.9|41366.9|41386.9|41366.9|41387.4|41367.4|41386.9|41366.9|7
1652093000000|2022-05-09 10:43:20|41384.9|41364.9|41385.5|41365.5|41387.4|41367.4|41384.9|41364.9|2
1652093010000|2022-05-09 10:43:30|41384.9|41364.9|41383|41363|41384.9|41364.9|41383|41363|2
1652093020000|2022-05-09 10:43:40|41381|41361|41381|41361|41381|41361|41381|41361|1
1652093030000|2022-05-09 10:43:50|41383|41363|41380.5|41360.5|41385.5|41365.5|41380.5|41360.5|16
1652093040000|2022-05-09 10:44:00|41382.4|41362.4|41380.5|41360.5|41382.4|41362.4|41380.5|41360.5|3
1652093050000|2022-05-09 10:44:10|41382.4|41362.4|41382.4|41362.4|41382.4|41362.4|41382.4|41362.4|1
1652093060000|2022-05-09 10:44:20|41384.9|41364.9|41380.5|41360.5|41384.9|41364.9|41380.5|41360.5|8
1652093070000|2022-05-09 10:44:30|41368.5|41348.5|41368|41348|41368.5|41348.5|41368|41348|4
1652093080000|2022-05-09 10:44:40|41365.5|41345.5|41369|41349|41373.5|41353.5|41365.5|41345.5|13
1652093090000|2022-05-09 10:44:50|||||||||4
1652093100000|2022-05-09 10:45:00|41371|41351|41371.5|41351.5|41372.1|41352.1|41371|41351|11
1652093110000|2022-05-09 10:45:10|41367.1|41347.1|41359|41339|41367.1|41347.1|41359|41339|18
1652093120000|2022-05-09 10:45:20|41364|41344|41368.5|41348.5|41368.5|41348.5|41364|41344|3
1652093130000|2022-05-09 10:45:30|41369|41349|41374.6|41354.6|41376.5|41356.5|41369|41349|13
1652093140000|2022-05-09 10:45:40|41374|41354|41379|41359|41381|41361|41374|41354|6
1652093150000|2022-05-09 10:45:50|41381|41361|41376.5|41356.5|41381|41361|41376.5|41356.5|2
1652093160000|2022-05-09 10:46:00|41376|41356|41378.5|41358.5|41379|41359|41374|41354|9
1652093170000|2022-05-09 10:46:10|41361.5|41341.5|41361|41341|41361.5|41341.5|41356.5|41336.5|10
1652093180000|2022-05-09 10:46:20|41363|41343|41367.1|41347.1|41371|41351|41363|41343|13
1652093190000|2022-05-09 10:46:30|41369|41349|41364|41344|41369|41349|41364|41344|3
1652093200000|2022-05-09 10:46:40|41362.1|41342.1|41362.1|41342.1|41362.1|41342.1|41362.1|41342.1|1
1652093220000|2022-05-09 10:47:00|41361.5|41341.5|41359|41339|41361.5|41341.5|41356.5|41336.5|9
1652093230000|2022-05-09 10:47:10|41361|41341|41366.5|41346.5|41366.5|41346.5|41361|41341|5
1652093240000|2022-05-09 10:47:20|41364.6|41344.6|41365.1|41345.1|41365.1|41345.1|41364.6|41344.6|0
1652093250000|2022-05-09 10:47:30|41367.1|41347.1|41364.6|41344.6|41367.1|41347.1|41364.6|41344.6|2
1652093260000|2022-05-09 10:47:40|41362.1|41342.1|41362.1|41342.1|41364|41344|41353.7|41333.7|12
1652093270000|2022-05-09 10:47:50|41364|41344|41365.7|41345.7|41365.7|41345.7|41364|41344|2
1652093280000|2022-05-09 10:48:00|41369.6|41349.6|41369.6|41349.6|41369.6|41349.6|41369.6|41349.6|3
1652093290000|2022-05-09 10:48:10|41367.6|41347.6|41362.1|41342.1|41367.6|41347.6|41362.1|41342.1|3
1652093300000|2022-05-09 10:48:20|41364.6|41344.6|41358.2|41338.2|41364.6|41344.6|41358.2|41338.2|4
1652093320000|2022-05-09 10:48:40|41360.1|41340.1|41360.7|41340.7|41361.2|41341.2|41360.1|41340.1|1
1652093330000|2022-05-09 10:48:50|41365.1|41345.1|41376.5|41356.5|41376.5|41356.5|41365.1|41345.1|4
1652093340000|2022-05-09 10:49:00|41376|41356|41381.5|41361.5|41382.1|41362.1|41376|41356|5
1652093350000|2022-05-09 10:49:10|41379.6|41359.6|41373.7|41353.7|41379.6|41359.6|41373.7|41353.7|6
1652093360000|2022-05-09 10:49:20|41371.8|41351.8|41372.1|41352.1|41373.7|41353.7|41371.8|41351.8|1
1652093370000|2022-05-09 10:49:30|41374|41354|41374|41354|41374.6|41354.6|41374|41354|1
1652093380000|2022-05-09 10:49:40|41376.5|41356.5|41374|41354|41376.5|41356.5|41371.5|41351.5|4
1652093390000|2022-05-09 10:49:50|41376|41356|41381.5|41361.5|41381.5|41361.5|41376|41356|1
1652093400000|2022-05-09 10:50:00|41381|41361|41384.6|41364.6|41386.5|41366.5|41381|41361|11
1652093410000|2022-05-09 10:50:10|41384|41364|41378.5|41358.5|41386|41366|41378.5|41358.5|5
1652093420000|2022-05-09 10:50:20|41380.5|41360.5|41374|41354|41381.5|41361.5|41372.1|41352.1|8
1652093430000|2022-05-09 10:50:30|41376|41356|41376.5|41356.5|41376.5|41356.5|41376|41356|2
1652093440000|2022-05-09 10:50:40|41372.6|41352.6|41369.6|41349.6|41372.6|41352.6|41369.6|41349.6|6
1652093450000|2022-05-09 10:50:50|41371.5|41351.5|41376|41356|41376|41356|41371.5|41351.5|4
1652093460000|2022-05-09 10:51:00|41374|41354|41374|41354|41374|41354|41371.5|41351.5|2
1652093470000|2022-05-09 10:51:10|41373.5|41353.5|41371.5|41351.5|41373.5|41353.5|41371.5|41351.5|4
1652093480000|2022-05-09 10:51:20|41371|41351|41374|41354|41376.5|41356.5|41371|41351|2
1652093490000|2022-05-09 10:51:30|41376|41356|41376.5|41356.5|41376.5|41356.5|41376|41356|6
1652093500000|2022-05-09 10:51:40|41374|41354|41376.5|41356.5|41376.5|41356.5|41374|41354|16
1652093510000|2022-05-09 10:51:50|41374.6|41354.6|41371.5|41351.5|41374.6|41354.6|41370.1|41350.1|3
1652093520000|2022-05-09 10:52:00|41369.6|41349.6|41364.6|41344.6|41369.6|41349.6|41364.6|41344.6|6
1652093530000|2022-05-09 10:52:10|41364|41344|41359.6|41339.6|41364|41344|41359.6|41339.6|2
1652093540000|2022-05-09 10:52:20|41361.5|41341.5|41361|41341|41361.6|41341.6|41361|41341|1
1652093550000|2022-05-09 10:52:30|41360.5|41340.5|41361.6|41341.6|41361.6|41341.6|41360.5|41340.5|0
1652093560000|2022-05-09 10:52:40|||||||||2
1652093570000|2022-05-09 10:52:50|||||||||2
1652093580000|2022-05-09 10:53:00|41363.5|41343.5|41366|41346|41366|41346|41363.5|41343.5|3
1652093590000|2022-05-09 10:53:10|41368.5|41348.5|41369.1|41349.1|41369.1|41349.1|41368.5|41348.5|7
1652093600000|2022-05-09 10:53:20|41372.1|41352.1|41367.1|41347.1|41372.1|41352.1|41366.6|41346.6|14
1652093610000|2022-05-09 10:53:30|41365.1|41345.1|41367.1|41347.1|41367.1|41347.1|41363.2|41343.2|4
1652093630000|2022-05-09 10:53:50|41365.1|41345.1|41364.6|41344.6|41365.1|41345.1|41364.6|41344.6|2
1652093640000|2022-05-09 10:54:00|41364.1|41344.1|41366.6|41346.6|41366.6|41346.6|41364.1|41344.1|4
1652093650000|2022-05-09 10:54:10|41364.1|41344.1|41364.1|41344.1|41364.1|41344.1|41364.1|41344.1|3
1652093660000|2022-05-09 10:54:20|41366|41346|41366|41346|41366|41346|41366|41346|5
1652093670000|2022-05-09 10:54:30|41366.6|41346.6|41364.6|41344.6|41366.6|41346.6|41364.1|41344.1|1
1652093680000|2022-05-09 10:54:40|41366.6|41346.6|41372.1|41352.1|41372.1|41352.1|41366.6|41346.6|8
1652093690000|2022-05-09 10:54:50|41371.6|41351.6|41371.6|41351.6|41371.6|41351.6|41371.6|41351.6|1
1652093700000|2022-05-09 10:55:00|||||||||1
1652093710000|2022-05-09 10:55:10|||||||||1
1652093720000|2022-05-09 10:55:20|41372.1|41352.1|41372.1|41352.1|41372.6|41352.6|41372.1|41352.1|5
1652093730000|2022-05-09 10:55:30|41374.1|41354.1|41373.5|41353.5|41376|41356|41373.5|41353.5|9
1652093740000|2022-05-09 10:55:40|41376|41356|41394.1|41374.1|41396.6|41376.6|41376|41356|25
1652093750000|2022-05-09 10:55:50|41394.6|41374.6|41399.1|41379.1|41406.6|41386.6|41394.6|41374.6|20
1652093760000|2022-05-09 10:56:00|41397.1|41377.1|41403.5|41383.5|41403.5|41383.5|41397.1|41377.1|7
1652093770000|2022-05-09 10:56:10|41401.6|41381.6|41401.6|41381.6|41401.6|41381.6|41401.6|41381.6|1
1652093780000|2022-05-09 10:56:20|41396|41376|41399.1|41379.1|41399.1|41379.1|41396|41376|2
1652093790000|2022-05-09 10:56:30|||||||||1
1652093800000|2022-05-09 10:56:40|41401.6|41381.6|41404.1|41384.1|41404.1|41384.1|41399.6|41379.6|5
1652093810000|2022-05-09 10:56:50|41401.6|41381.6|41401.6|41381.6|41401.6|41381.6|41401.6|41381.6|1
1652093820000|2022-05-09 10:57:00|41403.5|41383.5|41404.1|41384.1|41406.6|41386.6|41403.5|41383.5|5
1652093830000|2022-05-09 10:57:10|41402.1|41382.1|41396|41376|41404.1|41384.1|41396|41376|13
1652093840000|2022-05-09 10:57:20|41398.5|41378.5|41399.1|41379.1|41399.1|41379.1|41398.5|41378.5|0
1652093850000|2022-05-09 10:57:30|41401|41381|41399.1|41379.1|41401.6|41381.6|41399.1|41379.1|3
1652093860000|2022-05-09 10:57:40|41397.1|41377.1|41387.6|41367.6|41397.1|41377.1|41387.6|41367.6|3
1652093870000|2022-05-09 10:57:50|41387.1|41367.1|41389.1|41369.1|41392.1|41372.1|41385.1|41365.1|1
1652093880000|2022-05-09 10:58:00|41387.1|41367.1|41383.5|41363.5|41389.1|41369.1|41383.5|41363.5|7
1652093890000|2022-05-09 10:58:10|41379.1|41359.1|41364.1|41344.1|41379.1|41359.1|41364.1|41344.1|8
1652093900000|2022-05-09 10:58:20|41364.6|41344.6|41371.6|41351.6|41371.6|41351.6|41364.6|41344.6|2
1652093910000|2022-05-09 10:58:30|41374.1|41354.1|41376.6|41356.6|41376.6|41356.6|41369.1|41349.1|14
1652093920000|2022-05-09 10:58:40|41379.6|41359.6|41383.5|41363.5|41383.5|41363.5|41379.6|41359.6|3
1652093930000|2022-05-09 10:58:50|41385.5|41365.5|41384.1|41364.1|41398.5|41378.5|41384.1|41364.1|35
1652093940000|2022-05-09 10:59:00|41386|41366|41388.5|41368.5|41388.5|41368.5|41384.1|41364.1|27
1652093950000|2022-05-09 10:59:10|41389.1|41369.1|41393|41373|41394.1|41374.1|41389.1|41369.1|3
1652093960000|2022-05-09 10:59:20|41392.1|41372.1|41374.1|41354.1|41392.1|41372.1|41372.1|41352.1|4
1652093970000|2022-05-09 10:59:30|41372.1|41352.1|41369.1|41349.1|41372.1|41352.1|41369.1|41349.1|2
1652093980000|2022-05-09 10:59:40|41364.6|41344.6|41362.6|41342.6|41364.6|41344.6|41362.6|41342.6|3
1652093990000|2022-05-09 10:59:50|41362.1|41342.1|41361.6|41341.6|41362.1|41342.1|41357.1|41337.1|5
1652094000000|2022-05-09 11:00:00|41359.1|41339.1|41366.6|41346.6|41366.6|41346.6|41359.1|41339.1|11
1652094010000|2022-05-09 11:00:10|41368.5|41348.5|41369.1|41349.1|41369.1|41349.1|41368.5|41348.5|2
1652094030000|2022-05-09 11:00:30|41378.5|41358.5|41393.5|41373.5|41393.5|41373.5|41378.5|41358.5|8
1652094040000|2022-05-09 11:00:40|41398.5|41378.5|41404.6|41384.6|41404.6|41384.6|41398.5|41378.5|7
1652094050000|2022-05-09 11:00:50|41404.1|41384.1|41401.6|41381.6|41404.1|41384.1|41401.6|41381.6|4
1652094060000|2022-05-09 11:01:00|41403.5|41383.5|41399.1|41379.1|41403.5|41383.5|41398.5|41378.5|3
1652094070000|2022-05-09 11:01:10|41398.5|41378.5|41389.1|41369.1|41399.1|41379.1|41389.1|41369.1|10
1652094080000|2022-05-09 11:01:20|41389.6|41369.6|41396.6|41376.6|41396.6|41376.6|41389.6|41369.6|4
1652094090000|2022-05-09 11:01:30|41394.6|41374.6|41394.1|41374.1|41394.6|41374.6|41394.1|41374.1|5
1652094100000|2022-05-09 11:01:40|41396|41376|41399.1|41379.1|41399.1|41379.1|41396|41376|1
1652094110000|2022-05-09 11:01:50|41398.5|41378.5|41398.5|41378.5|41398.5|41378.5|41398.5|41378.5|0
1652094120000|2022-05-09 11:02:00|41396.6|41376.6|41399.1|41379.1|41399.1|41379.1|41396|41376|2
1652094130000|2022-05-09 11:02:10|41390.1|41370.1|41391.6|41371.6|41391.6|41371.6|41389.1|41369.1|5
1652094140000|2022-05-09 11:02:20|41392.1|41372.1|41384.1|41364.1|41392.1|41372.1|41384.1|41364.1|5
1652094150000|2022-05-09 11:02:30|41386.6|41366.6|41385.1|41365.1|41387.1|41367.1|41385.1|41365.1|2
1652094160000|2022-05-09 11:02:40|41387.1|41367.1|41389.1|41369.1|41389.1|41369.1|41384.6|41364.6|3
1652094170000|2022-05-09 11:02:50|41391.6|41371.6|41391.6|41371.6|41391.6|41371.6|41389.1|41369.1|0
1652094180000|2022-05-09 11:03:00|41391|41371|41389.1|41369.1|41391.6|41371.6|41389.1|41369.1|5
1652094190000|2022-05-09 11:03:10|41394.1|41374.1|41392.1|41372.1|41394.1|41374.1|41391.6|41371.6|1
1652094200000|2022-05-09 11:03:20|41390.1|41370.1|41389.6|41369.6|41390.1|41370.1|41389.1|41369.1|0
1652094210000|2022-05-09 11:03:30|41394.1|41374.1|41391.6|41371.6|41394.1|41374.1|41391.6|41371.6|2
1652094220000|2022-05-09 11:03:40|41389.6|41369.6|41389.1|41369.1|41389.6|41369.6|41389.1|41369.1|6
1652094230000|2022-05-09 11:03:50|41388.5|41368.5|41386|41366|41388.5|41368.5|41386|41366|3
1652094240000|2022-05-09 11:04:00|41386.6|41366.6|41386.6|41366.6|41389.1|41369.1|41386|41366|4
1652094250000|2022-05-09 11:04:10|41384.6|41364.6|41389.6|41369.6|41389.6|41369.6|41384.6|41364.6|4
1652094260000|2022-05-09 11:04:20|||||||||1
1652094270000|2022-05-09 11:04:30|41389.1|41369.1|41384.6|41364.6|41389.1|41369.1|41384.6|41364.6|1
1652094280000|2022-05-09 11:04:40|41380.2|41360.2|41374.6|41354.6|41380.2|41360.2|41374.1|41354.1|10
1652094300000|2022-05-09 11:05:00|41375.2|41355.2|41375.2|41355.2|41375.2|41355.2|41375.2|41355.2|0
1652094310000|2022-05-09 11:05:10|41372.7|41352.7|41362.7|41342.7|41372.7|41352.7|41362.7|41342.7|2
1652094330000|2022-05-09 11:05:30|41362.1|41342.1|41361|41341|41362.1|41342.1|41359.6|41339.6|4
1652094340000|2022-05-09 11:05:40|41359.6|41339.6|41354.1|41334.1|41359.6|41339.6|41354.1|41334.1|20
1652094350000|2022-05-09 11:05:50|41352.1|41332.1|41337.7|41317.7|41352.1|41332.1|41337.7|41317.7|14
1652094360000|2022-05-09 11:06:00|41337.1|41317.1|41339.6|41319.6|41340.2|41320.2|41337.1|41317.1|17
1652094370000|2022-05-09 11:06:10|41344.6|41324.6|41344.6|41324.6|41344.6|41324.6|41342.7|41322.7|7
1652094380000|2022-05-09 11:06:20|41340.7|41320.7|41342.1|41322.1|41342.1|41322.1|41339.6|41319.6|24
1652094390000|2022-05-09 11:06:30|41344.1|41324.1|41353.5|41333.5|41353.5|41333.5|41344.1|41324.1|11
1652094400000|2022-05-09 11:06:40|41357.1|41337.1|41351.6|41331.6|41357.1|41337.1|41351.6|41331.6|13
1652094410000|2022-05-09 11:06:50|||||||||2
1652094420000|2022-05-09 11:07:00|41349.1|41329.1|41369.6|41349.6|41369.6|41349.6|41349.1|41329.1|11
1652094430000|2022-05-09 11:07:10|41367.1|41347.1|41360.2|41340.2|41367.7|41347.7|41360.2|41340.2|12
1652094440000|2022-05-09 11:07:20|41359.6|41339.6|41349.6|41329.6|41359.6|41339.6|41347.7|41327.7|8
1652094450000|2022-05-09 11:07:30|41351.6|41331.6|41352.1|41332.1|41352.1|41332.1|41351.6|41331.6|6
1652094460000|2022-05-09 11:07:40|41354.1|41334.1|41345.2|41325.2|41354.6|41334.6|41342.7|41322.7|10
1652094470000|2022-05-09 11:07:50|41344.6|41324.6|41344.6|41324.6|41344.6|41324.6|41344.6|41324.6|0
1652094480000|2022-05-09 11:08:00|41359.1|41339.1|41359.1|41339.1|41359.1|41339.1|41356.6|41336.6|8
1652094490000|2022-05-09 11:08:10|41357.1|41337.1|41361.6|41341.6|41361.6|41341.6|41354.1|41334.1|5
1652094500000|2022-05-09 11:08:20|41359.1|41339.1|41359.1|41339.1|41359.1|41339.1|41359.1|41339.1|0
1652094510000|2022-05-09 11:08:30|41359.6|41339.6|41359.1|41339.1|41359.6|41339.6|41359.1|41339.1|0
1652094520000|2022-05-09 11:08:40|41359.6|41339.6|41351.6|41331.6|41359.6|41339.6|41351.6|41331.6|3
1652094530000|2022-05-09 11:08:50|41352.1|41332.1|41349.6|41329.6|41352.1|41332.1|41349.6|41329.6|3
1652094540000|2022-05-09 11:09:00|41352.1|41332.1|41355.2|41335.2|41355.2|41335.2|41352.1|41332.1|1
1652094550000|2022-05-09 11:09:10|41354.6|41334.6|41361.6|41341.6|41361.6|41341.6|41354.6|41334.6|3
1652094560000|2022-05-09 11:09:20|41362.1|41342.1|41364.6|41344.6|41366.6|41346.6|41362.1|41342.1|1
1652094570000|2022-05-09 11:09:30|41364.1|41344.1|41359.1|41339.1|41364.6|41344.6|41359.1|41339.1|1
1652094580000|2022-05-09 11:09:40|41354.1|41334.1|41354.1|41334.1|41354.1|41334.1|41354.1|41334.1|3
1652094590000|2022-05-09 11:09:50|41352.1|41332.1|41349.1|41329.1|41352.1|41332.1|41349.1|41329.1|3
1652094600000|2022-05-09 11:10:00|41347.1|41327.1|41341.6|41321.6|41347.1|41327.1|41341.6|41321.6|2
1652094610000|2022-05-09 11:10:10|41337.7|41317.7|41342.1|41322.1|41342.1|41322.1|41334.6|41314.6|10
1652094620000|2022-05-09 11:10:20|41339.1|41319.1|41336.6|41316.6|41339.1|41319.1|41336.6|41316.6|3
1652094630000|2022-05-09 11:10:30|41334.6|41314.6|41337.7|41317.7|41337.7|41317.7|41334.6|41314.6|4
1652094640000|2022-05-09 11:10:40|41339.6|41319.6|41337.7|41317.7|41339.6|41319.6|41337.7|41317.7|1
1652094660000|2022-05-09 11:11:00|41338.2|41318.2|41340.2|41320.2|41342.1|41322.1|41338.2|41318.2|9
1652094670000|2022-05-09 11:11:10|41339.1|41319.1|41336.6|41316.6|41339.1|41319.1|41336.6|41316.6|4
1652094680000|2022-05-09 11:11:20|41341.6|41321.6|41341.6|41321.6|41341.6|41321.6|41341.6|41321.6|8
1652094690000|2022-05-09 11:11:30|41339.6|41319.6|41339.6|41319.6|41339.6|41319.6|41339.6|41319.6|3
1652094700000|2022-05-09 11:11:40|41339.1|41319.1|41341.6|41321.6|41343.5|41323.5|41339.1|41319.1|2
1652094710000|2022-05-09 11:11:50|41343.5|41323.5|41341.6|41321.6|41343.5|41323.5|41341.6|41321.6|0
1652094720000|2022-05-09 11:12:00|41343.5|41323.5|41351|41331|41351|41331|41343.5|41323.5|5
1652094730000|2022-05-09 11:12:10|41351.6|41331.6|41359.1|41339.1|41359.1|41339.1|41351.6|41331.6|3
1652094740000|2022-05-09 11:12:20|41364.1|41344.1|41359.1|41339.1|41364.1|41344.1|41359.1|41339.1|1
1652094750000|2022-05-09 11:12:30|41361.6|41341.6|41366|41346|41366|41346|41359.6|41339.6|0
1652094760000|2022-05-09 11:12:40|41368.5|41348.5|41366.6|41346.6|41368.5|41348.5|41366.6|41346.6|2
1652094770000|2022-05-09 11:12:50|41368.5|41348.5|41359.1|41339.1|41368.5|41348.5|41359.1|41339.1|7
1652094780000|2022-05-09 11:13:00|41358.5|41338.5|41364.1|41344.1|41365.5|41345.5|41358.5|41338.5|6
1652094790000|2022-05-09 11:13:10|41366|41346|41366|41346|41368.5|41348.5|41366|41346|1
1652094800000|2022-05-09 11:13:20|41368.5|41348.5|41368.5|41348.5|41368.5|41348.5|41368.5|41348.5|0
1652094810000|2022-05-09 11:13:30|41366.6|41346.6|41363.5|41343.5|41366.6|41346.6|41363.5|41343.5|0
1652094820000|2022-05-09 11:13:40|41361.6|41341.6|41359.1|41339.1|41361.6|41341.6|41359.1|41339.1|1
1652094830000|2022-05-09 11:13:50|41361|41341|41363.5|41343.5|41363.5|41343.5|41359.1|41339.1|1
1652094840000|2022-05-09 11:14:00|41364.1|41344.1|41381.6|41361.6|41381.6|41361.6|41364.1|41344.1|5
1652094850000|2022-05-09 11:14:10|41384.1|41364.1|41384.1|41364.1|41384.1|41364.1|41384.1|41364.1|0
1652094860000|2022-05-09 11:14:20|41390.5|41370.5|41388|41368|41390.5|41370.5|41388|41368|1
1652094870000|2022-05-09 11:14:30|41392.4|41372.4|41392.4|41372.4|41392.4|41372.4|41392.4|41372.4|4
1652094880000|2022-05-09 11:14:40|41383.5|41363.5|41386|41366|41386|41366|41381.6|41361.6|13
1652094890000|2022-05-09 11:14:50|41389.1|41369.1|41389.1|41369.1|41389.1|41369.1|41389.1|41369.1|1
1652094900000|2022-05-09 11:15:00|41391.6|41371.6|41399.9|41379.9|41399.9|41379.9|41391.6|41371.6|12
1652094910000|2022-05-09 11:15:10|41399.4|41379.4|41399.9|41379.9|41401.9|41381.9|41397.4|41377.4|10
1652094920000|2022-05-09 11:15:20|41400.5|41380.5|41404.4|41384.4|41404.4|41384.4|41400.5|41380.5|2
1652094930000|2022-05-09 11:15:30|41402.4|41382.4|41396.6|41376.6|41403.5|41383.5|41396.6|41376.6|8
1652094940000|2022-05-09 11:15:40|||||||||1
1652094950000|2022-05-09 11:15:50|41398.5|41378.5|41405.5|41385.5|41405.5|41385.5|41398.5|41378.5|9
1652094960000|2022-05-09 11:16:00|41406|41386|41406|41386|41406|41386|41406|41386|1
1652094970000|2022-05-09 11:16:10|41408|41388|41410.5|41390.5|41410.5|41390.5|41408|41388|3
1652094980000|2022-05-09 11:16:20|41411|41391|41411|41391|41411|41391|41411|41391|5
1652094990000|2022-05-09 11:16:30|41413|41393|41411|41391|41413.5|41393.5|41411|41391|1
1652095000000|2022-05-09 11:16:40|41406.6|41386.6|41414.9|41394.9|41414.9|41394.9|41406|41386|22
1652095010000|2022-05-09 11:16:50|41415.5|41395.5|41418.5|41398.5|41418.5|41398.5|41415.5|41395.5|1
1652095020000|2022-05-09 11:17:00|41423.5|41403.5|41428.5|41408.5|41428.5|41408.5|41423.5|41403.5|13
1652095030000|2022-05-09 11:17:10|41426|41406|41423|41403|41428|41408|41423|41403|5
1652095040000|2022-05-09 11:17:20|41421|41401|41418.5|41398.5|41421|41401|41418.5|41398.5|1
1652095050000|2022-05-09 11:17:30|41423|41403|41422.4|41402.4|41423|41403|41422.4|41402.4|3
1652095060000|2022-05-09 11:17:40|||||||||1
1652095070000|2022-05-09 11:17:50|41420.5|41400.5|41415.5|41395.5|41420.5|41400.5|41415.5|41395.5|4
1652095080000|2022-05-09 11:18:00|41413.5|41393.5|41412.4|41392.4|41413.5|41393.5|41412.4|41392.4|1
1652095090000|2022-05-09 11:18:10|41410.5|41390.5|41413|41393|41415.5|41395.5|41410.5|41390.5|1
1652095100000|2022-05-09 11:18:20|41412.4|41392.4|41412.4|41392.4|41415.5|41395.5|41412.4|41392.4|11
1652095110000|2022-05-09 11:18:30|41396|41376|41396|41376|41396|41376|41396|41376|3
1652095120000|2022-05-09 11:18:40|41393.5|41373.5|41388|41368|41395.5|41375.5|41388|41368|3
1652095140000|2022-05-09 11:19:00|41386|41366|41385.5|41365.5|41386|41366|41385.5|41365.5|4
1652095150000|2022-05-09 11:19:10|41383.5|41363.5|41383|41363|41383.5|41363.5|41380.5|41360.5|5
1652095160000|2022-05-09 11:19:20|41378.5|41358.5|41378|41358|41378.5|41358.5|41378|41358|0
1652095170000|2022-05-09 11:19:30|41380.5|41360.5|41383|41363|41383|41363|41380.5|41360.5|5
1652095180000|2022-05-09 11:19:40|||||||||1
1652095200000|2022-05-09 11:20:00|41378|41358|41383|41363|41383|41363|41378|41358|11
1652095210000|2022-05-09 11:20:10|41370.5|41350.5|41368|41348|41370.5|41350.5|41368|41348|3
1652095220000|2022-05-09 11:20:20|41369.9|41349.9|41374.9|41354.9|41374.9|41354.9|41369.9|41349.9|5
1652095230000|2022-05-09 11:20:30|41376.9|41356.9|41376.9|41356.9|41376.9|41356.9|41376.9|41356.9|0
1652095240000|2022-05-09 11:20:40|41377.4|41357.4|41381.9|41361.9|41381.9|41361.9|41377.4|41357.4|0
1652095250000|2022-05-09 11:20:50|41378|41358|41370.5|41350.5|41378.5|41358.5|41368|41348|4
1652095260000|2022-05-09 11:21:00|41371|41351|41368.5|41348.5|41373|41353|41368|41348|3
1652095270000|2022-05-09 11:21:10|41368|41348|41368|41348|41368.5|41348.5|41368|41348|0
1652095280000|2022-05-09 11:21:20|41366|41346|41361|41341|41366|41346|41361|41341|4
1652095290000|2022-05-09 11:21:30|41360.5|41340.5|41359.1|41339.1|41360.5|41340.5|41358|41338|2
1652095300000|2022-05-09 11:21:40|41352.1|41332.1|41349.6|41329.6|41352.1|41332.1|41349.6|41329.6|1
1652095310000|2022-05-09 11:21:50|41349.1|41329.1|41347.1|41327.1|41349.1|41329.1|41347.1|41327.1|3
1652095320000|2022-05-09 11:22:00|41356|41336|41374.1|41354.1|41374.1|41354.1|41356|41336|6
1652095330000|2022-05-09 11:22:10|41369.1|41349.1|41379.1|41359.1|41381|41361|41369.1|41349.1|6
1652095340000|2022-05-09 11:22:20|41377.1|41357.1|41374.1|41354.1|41377.1|41357.1|41374.1|41354.1|5
1652095350000|2022-05-09 11:22:30|41369.6|41349.6|41367.1|41347.1|41369.6|41349.6|41367.1|41347.1|0
1652095360000|2022-05-09 11:22:40|41369.1|41349.1|41359.6|41339.6|41369.1|41349.1|41359.6|41339.6|2
1652095370000|2022-05-09 11:22:50|41359.1|41339.1|41359.1|41339.1|41359.1|41339.1|41356.6|41336.6|1
1652095380000|2022-05-09 11:23:00|41352.1|41332.1|41350.2|41330.2|41352.1|41332.1|41350.2|41330.2|1
1652095390000|2022-05-09 11:23:10|41344.1|41324.1|41329.6|41309.6|41344.1|41324.1|41329.6|41309.6|6
1652095410000|2022-05-09 11:23:30|41334.6|41314.6|41334.6|41314.6|41334.6|41314.6|41329.6|41309.6|4
1652095420000|2022-05-09 11:23:40|41334.1|41314.1|41339.1|41319.1|41339.1|41319.1|41329.6|41309.6|8
1652095430000|2022-05-09 11:23:50|41343.5|41323.5|41326.3|41306.3|41344.1|41324.1|41326.3|41306.3|11
1652095440000|2022-05-09 11:24:00|41329.6|41309.6|41345.2|41325.2|41347.7|41327.7|41329.6|41309.6|18
1652095450000|2022-05-09 11:24:10|41344.6|41324.6|41337.7|41317.7|41344.6|41324.6|41337.7|41317.7|1
1652095460000|2022-05-09 11:24:20|41335.2|41315.2|41335.2|41315.2|41337.7|41317.7|41335.2|41315.2|0
1652095470000|2022-05-09 11:24:30|41333.2|41313.2|41330.2|41310.2|41333.2|41313.2|41330.2|41310.2|1
1652095480000|2022-05-09 11:24:40|41327.7|41307.7|41341.6|41321.6|41341.6|41321.6|41327.7|41307.7|14
1652095490000|2022-05-09 11:24:50|41342.1|41322.1|41344.1|41324.1|41344.1|41324.1|41342.1|41322.1|2
1652095500000|2022-05-09 11:25:00|41346|41326|41354.6|41334.6|41354.6|41334.6|41346|41326|1
1652095510000|2022-05-09 11:25:10|41356.6|41336.6|41355.2|41335.2|41359.6|41339.6|41355.2|41335.2|5
1652095520000|2022-05-09 11:25:20|41353.2|41333.2|41355.2|41335.2|41355.2|41335.2|41353.2|41333.2|2
1652095530000|2022-05-09 11:25:30|41350.2|41330.2|41348.2|41328.2|41350.2|41330.2|41348.2|41328.2|2
1652095540000|2022-05-09 11:25:40|41347.7|41327.7|41338.2|41318.2|41347.7|41327.7|41338.2|41318.2|3
1652095550000|2022-05-09 11:25:50|41340.2|41320.2|41337.7|41317.7|41340.2|41320.2|41335.2|41315.2|3
1652095560000|2022-05-09 11:26:00|41340.2|41320.2|41345.2|41325.2|41345.2|41325.2|41340.2|41320.2|4
1652095570000|2022-05-09 11:26:10|41345.7|41325.7|41347.7|41327.7|41347.7|41327.7|41345.2|41325.2|2
1652095580000|2022-05-09 11:26:20|41353.2|41333.2|41325.2|41305.2|41357.7|41337.7|41324.6|41304.6|25
1652095590000|2022-05-09 11:26:30|41325.7|41305.7|41322.7|41302.7|41325.7|41305.7|41322.7|41302.7|1
1652095600000|2022-05-09 11:26:40|41324.6|41304.6|41323.2|41303.2|41325.7|41305.7|41322.7|41302.7|28
1652095610000|2022-05-09 11:26:50|41324.6|41304.6|41325.7|41305.7|41325.7|41305.7|41322.7|41302.7|8
1652095620000|2022-05-09 11:27:00|41327.7|41307.7|41329.6|41309.6|41329.6|41309.6|41327.1|41307.1|1
1652095630000|2022-05-09 11:27:10|41329.1|41309.1|41327.1|41307.1|41329.1|41309.1|41327.1|41307.1|3
1652095640000|2022-05-09 11:27:20|41329.6|41309.6|41325.7|41305.7|41329.6|41309.6|41325.2|41305.2|29
1652095650000|2022-05-09 11:27:30|41323.8|41303.8|41321.8|41301.8|41323.8|41303.8|41317.4|41297.4|8
1652095660000|2022-05-09 11:27:40|41323.8|41303.8|41326.3|41306.3|41326.3|41306.3|41321.8|41301.8|5
1652095670000|2022-05-09 11:27:50|41325.7|41305.7|41321.8|41301.8|41325.7|41305.7|41321.8|41301.8|6
1652095680000|2022-05-09 11:28:00|41321.3|41301.3|41321.8|41301.8|41326.8|41306.8|41321.3|41301.3|11
1652095690000|2022-05-09 11:28:10|41323.8|41303.8|41323.8|41303.8|41323.8|41303.8|41323.8|41303.8|2
1652095700000|2022-05-09 11:28:20|41325.7|41305.7|41321.8|41301.8|41326.3|41306.3|41321.3|41301.3|3
1652095710000|2022-05-09 11:28:30|41321.3|41301.3|41321.8|41301.8|41321.8|41301.8|41321.3|41301.3|0
1652095720000|2022-05-09 11:28:40|41323.8|41303.8|41326.3|41306.3|41326.3|41306.3|41321.8|41301.8|9
1652095730000|2022-05-09 11:28:50|||||||||3
1652095740000|2022-05-09 11:29:00|41327.4|41307.4|41332.9|41312.9|41332.9|41312.9|41327.4|41307.4|3
1652095750000|2022-05-09 11:29:10|41332.4|41312.4|41331.3|41311.3|41343.8|41323.8|41331.3|41311.3|13
1652095760000|2022-05-09 11:29:20|41330.7|41310.7|41331.3|41311.3|41331.3|41311.3|41330.7|41310.7|7
1652095770000|2022-05-09 11:29:30|41336.3|41316.3|41336.3|41316.3|41336.3|41316.3|41333.8|41313.8|0
1652095780000|2022-05-09 11:29:40|41338.2|41318.2|41338.2|41318.2|41338.2|41318.2|41338.2|41318.2|1
1652095790000|2022-05-09 11:29:50|41338.8|41318.8|41338.8|41318.8|41338.8|41318.8|41338.8|41318.8|2
1652095800000|2022-05-09 11:30:00|41340.7|41320.7|41336.3|41316.3|41343.2|41323.2|41336.3|41316.3|7
1652095810000|2022-05-09 11:30:10|41331.3|41311.3|41317.4|41297.4|41331.3|41311.3|41317.4|41297.4|24
1652095820000|2022-05-09 11:30:20|41319.3|41299.3|41321.8|41301.8|41321.8|41301.8|41318.8|41298.8|10
1652095830000|2022-05-09 11:30:30|41325.7|41305.7|41326.3|41306.3|41326.3|41306.3|41325.7|41305.7|2
1652095840000|2022-05-09 11:30:40|41331.3|41311.3|41331.8|41311.8|41331.8|41311.8|41331.3|41311.3|2
1652095850000|2022-05-09 11:30:50|41333.8|41313.8|41342.7|41322.7|41342.7|41322.7|41333.8|41313.8|7
1652095860000|2022-05-09 11:31:00|41343.2|41323.2|41378.8|41358.8|41378.8|41358.8|41343.2|41323.2|22
1652095870000|2022-05-09 11:31:10|41376.8|41356.8|41373.8|41353.8|41376.8|41356.8|41373.8|41353.8|10
1652095880000|2022-05-09 11:31:20|41370.7|41350.7|41370.7|41350.7|41370.7|41350.7|41370.7|41350.7|4
1652095890000|2022-05-09 11:31:30|41371.3|41351.3|41370.7|41350.7|41371.3|41351.3|41370.7|41350.7|5
1652095900000|2022-05-09 11:31:40|41368.8|41348.8|41365.7|41345.7|41368.8|41348.8|41361.3|41341.3|10
1652095910000|2022-05-09 11:31:50|41361.3|41341.3|41358.8|41338.8|41361.3|41341.3|41358.8|41338.8|1
1652095920000|2022-05-09 11:32:00|41360.7|41340.7|41360.7|41340.7|41360.7|41340.7|41360.7|41340.7|7
1652095930000|2022-05-09 11:32:10|41361.3|41341.3|41356.8|41336.8|41361.3|41341.3|41356.8|41336.8|3
1652095940000|2022-05-09 11:32:20|41358.8|41338.8|41355.7|41335.7|41358.8|41338.8|41355.7|41335.7|1
1652095950000|2022-05-09 11:32:30|41355.2|41335.2|41353.2|41333.2|41355.2|41335.2|41353.2|41333.2|1
1652095960000|2022-05-09 11:32:40|41355.2|41335.2|41360.2|41340.2|41360.2|41340.2|41355.2|41335.2|8
1652095970000|2022-05-09 11:32:50|41360.7|41340.7|41370.7|41350.7|41370.7|41350.7|41360.7|41340.7|6
1652095980000|2022-05-09 11:33:00|41373.2|41353.2|41366.3|41346.3|41373.2|41353.2|41366.3|41346.3|14
1652095990000|2022-05-09 11:33:10|41365.7|41345.7|41368.2|41348.2|41368.2|41348.2|41365.7|41345.7|1
1652096000000|2022-05-09 11:33:20|41368.8|41348.8|41368.8|41348.8|41368.8|41348.8|41368.8|41348.8|7
1652096010000|2022-05-09 11:33:30|41372.7|41352.7|41371.3|41351.3|41372.7|41352.7|41370.7|41350.7|6
1652096020000|2022-05-09 11:33:40|41370.7|41350.7|41365.2|41345.2|41371.3|41351.3|41365.2|41345.2|1
1652096030000|2022-05-09 11:33:50|41363.2|41343.2|41356.3|41336.3|41363.2|41343.2|41356.3|41336.3|6
1652096040000|2022-05-09 11:34:00|41353.8|41333.8|41348.8|41328.8|41353.8|41333.8|41348.8|41328.8|6
1652096050000|2022-05-09 11:34:10|41343.8|41323.8|41345.7|41325.7|41346.3|41326.3|41341.3|41321.3|3
1652096060000|2022-05-09 11:34:20|41341.3|41321.3|41323.8|41303.8|41341.3|41321.3|41321.8|41301.8|12
1652096070000|2022-05-09 11:34:30|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|0
1652096080000|2022-05-09 11:34:40|41323.8|41303.8|41326.3|41306.3|41328.2|41308.2|41323.8|41303.8|41
1652096090000|2022-05-09 11:34:50|41328.8|41308.8|41345.2|41325.2|41346.3|41326.3|41328.8|41308.8|36
1652096100000|2022-05-09 11:35:00|41350.7|41330.7|41355.2|41335.2|41357.1|41337.1|41348.2|41328.2|26
1652096110000|2022-05-09 11:35:10|41350.7|41330.7|41341.3|41321.3|41351.3|41331.3|41341.3|41321.3|4
1652096120000|2022-05-09 11:35:20|41343.2|41323.2|41334.9|41314.9|41343.8|41323.8|41334.9|41314.9|6
1652096130000|2022-05-09 11:35:30|41333.8|41313.8|41341.3|41321.3|41343.2|41323.2|41331.3|41311.3|13
1652096140000|2022-05-09 11:35:40|41339.3|41319.3|41335.7|41315.7|41341.3|41321.3|41335.7|41315.7|6
1652096150000|2022-05-09 11:35:50|41331.8|41311.8|41331.8|41311.8|41333.8|41313.8|41331.3|41311.3|3
1652096160000|2022-05-09 11:36:00|41329.3|41309.3|41338.2|41318.2|41340.2|41320.2|41328.2|41308.2|14
1652096170000|2022-05-09 11:36:10|41336.3|41316.3|41330.7|41310.7|41336.3|41316.3|41330.7|41310.7|7
1652096180000|2022-05-09 11:36:20|41331.3|41311.3|41327.7|41307.7|41333.2|41313.2|41327.7|41307.7|11
1652096190000|2022-05-09 11:36:30|41326.3|41306.3|41330.2|41310.2|41330.2|41310.2|41325.7|41305.7|7
1652096200000|2022-05-09 11:36:40|41332.7|41312.7|41340.2|41320.2|41341.3|41321.3|41332.7|41312.7|7
1652096210000|2022-05-09 11:36:50|41340.7|41320.7|41341.3|41321.3|41341.3|41321.3|41340.7|41320.7|1
1652096220000|2022-05-09 11:37:00|41353.2|41333.2|41358.8|41338.8|41363.2|41343.2|41353.2|41333.2|15
1652096230000|2022-05-09 11:37:10|41356.8|41336.8|41356.8|41336.8|41356.8|41336.8|41356.8|41336.8|1
1652096250000|2022-05-09 11:37:30|41356.3|41336.3|41355.7|41335.7|41356.3|41336.3|41355.7|41335.7|0
1652096260000|2022-05-09 11:37:40|41357.7|41337.7|41362.1|41342.1|41362.1|41342.1|41357.7|41337.7|3
1652096270000|2022-05-09 11:37:50|41366.3|41346.3|41366.3|41346.3|41366.3|41346.3|41366.3|41346.3|3
1652096280000|2022-05-09 11:38:00|41368.2|41348.2|41363.8|41343.8|41368.2|41348.2|41363.8|41343.8|5
1652096290000|2022-05-09 11:38:10|41365.7|41345.7|41365.7|41345.7|41366.3|41346.3|41365.7|41345.7|7
1652096300000|2022-05-09 11:38:20|41368.2|41348.2|41370.2|41350.2|41370.2|41350.2|41368.2|41348.2|4
1652096310000|2022-05-09 11:38:30|41370.7|41350.7|41370.7|41350.7|41370.7|41350.7|41370.7|41350.7|0
1652096330000|2022-05-09 11:38:50|41371.3|41351.3|41371.3|41351.3|41371.3|41351.3|41371.3|41351.3|6
1652096340000|2022-05-09 11:39:00|41370.7|41350.7|41373.2|41353.2|41373.2|41353.2|41370.7|41350.7|1
1652096350000|2022-05-09 11:39:10|41370.7|41350.7|41373.8|41353.8|41373.8|41353.8|41370.7|41350.7|5
1652096360000|2022-05-09 11:39:20|41370.7|41350.7|41370.7|41350.7|41370.7|41350.7|41368.8|41348.8|5
1652096370000|2022-05-09 11:39:30|41369.3|41349.3|41373.2|41353.2|41373.2|41353.2|41368.8|41348.8|16
1652096380000|2022-05-09 11:39:40|41371.3|41351.3|41371.3|41351.3|41373.8|41353.8|41370.7|41350.7|1
1652096390000|2022-05-09 11:39:50|41370.7|41350.7|41370.7|41350.7|41371.3|41351.3|41370.7|41350.7|0
1652096400000|2022-05-09 11:40:00|41371.3|41351.3|41366.3|41346.3|41371.3|41351.3|41366.3|41346.3|6
1652096410000|2022-05-09 11:40:10|41368.2|41348.2|41370.7|41350.7|41370.7|41350.7|41368.2|41348.2|5
1652096420000|2022-05-09 11:40:20|||||||||5
1652096430000|2022-05-09 11:40:30|41371.3|41351.3|41371.3|41351.3|41371.3|41351.3|41371.3|41351.3|3
1652096440000|2022-05-09 11:40:40|41370.7|41350.7|41371.3|41351.3|41371.3|41351.3|41370.7|41350.7|1
1652096450000|2022-05-09 11:40:50|41370.7|41350.7|41366.3|41346.3|41370.7|41350.7|41366.3|41346.3|7
1652096460000|2022-05-09 11:41:00|41370.2|41350.2|41370.2|41350.2|41370.2|41350.2|41370.2|41350.2|9
1652096470000|2022-05-09 11:41:10|41370.7|41350.7|41371.3|41351.3|41371.3|41351.3|41368.8|41348.8|2
1652096480000|2022-05-09 11:41:20|||||||||6
1652096490000|2022-05-09 11:41:30|41370.7|41350.7|41370.2|41350.2|41370.7|41350.7|41370.2|41350.2|1
1652096500000|2022-05-09 11:41:40|41368.2|41348.2|41366.3|41346.3|41368.2|41348.2|41366.3|41346.3|3
1652096510000|2022-05-09 11:41:50|41365.7|41345.7|41365.2|41345.2|41365.7|41345.7|41365.2|41345.2|3
1652096530000|2022-05-09 11:42:10|41363.2|41343.2|41355.7|41335.7|41363.2|41343.2|41355.7|41335.7|9
1652096540000|2022-05-09 11:42:20|41357.7|41337.7|41360.7|41340.7|41360.7|41340.7|41357.7|41337.7|2
1652096550000|2022-05-09 11:42:30|41368.2|41348.2|41368.2|41348.2|41368.2|41348.2|41368.2|41348.2|5
1652096560000|2022-05-09 11:42:40|41370.2|41350.2|41370.2|41350.2|41370.2|41350.2|41370.2|41350.2|4
1652096570000|2022-05-09 11:42:50|41367.7|41347.7|41370.2|41350.2|41370.2|41350.2|41367.7|41347.7|3
1652096580000|2022-05-09 11:43:00|41375.2|41355.2|41386.6|41366.6|41388.6|41368.6|41375.2|41355.2|22
1652096590000|2022-05-09 11:43:10|41388.6|41368.6|41384.1|41364.1|41388.6|41368.6|41384.1|41364.1|7
1652096600000|2022-05-09 11:43:20|41384.6|41364.6|41384.6|41364.6|41384.6|41364.6|41384.6|41364.6|3
1652096610000|2022-05-09 11:43:30|41384.1|41364.1|41384.1|41364.1|41384.1|41364.1|41384.1|41364.1|4
1652096620000|2022-05-09 11:43:40|41380.2|41360.2|41389.6|41369.6|41389.6|41369.6|41380.2|41360.2|2
1652096630000|2022-05-09 11:43:50|41391.6|41371.6|41387.1|41367.1|41391.6|41371.6|41387.1|41367.1|4
1652096640000|2022-05-09 11:44:00|41385.2|41365.2|41389.6|41369.6|41389.6|41369.6|41385.2|41365.2|4
1652096650000|2022-05-09 11:44:10|41387.7|41367.7|41389.6|41369.6|41389.6|41369.6|41387.7|41367.7|8
1652096660000|2022-05-09 11:44:20|41391.6|41371.6|41392.1|41372.1|41392.1|41372.1|41389.6|41369.6|4
1652096670000|2022-05-09 11:44:30|41389.6|41369.6|41370.2|41350.2|41389.6|41369.6|41370.2|41350.2|21
1652096680000|2022-05-09 11:44:40|41361.3|41341.3|41365.2|41345.2|41365.2|41345.2|41360.2|41340.2|7
1652096700000|2022-05-09 11:45:00|41363.2|41343.2|41342.7|41322.7|41365.2|41345.2|41342.7|41322.7|8
1652096710000|2022-05-09 11:45:10|41349.6|41329.6|41357.7|41337.7|41358.2|41338.2|41349.6|41329.6|9
1652096720000|2022-05-09 11:45:20|41359.6|41339.6|41357.7|41337.7|41360.2|41340.2|41357.7|41337.7|1
1652096730000|2022-05-09 11:45:30|41355.7|41335.7|41359.6|41339.6|41359.6|41339.6|41355.7|41335.7|1
1652096740000|2022-05-09 11:45:40|41357.7|41337.7|41355.2|41335.2|41359.6|41339.6|41353.2|41333.2|5
1652096750000|2022-05-09 11:45:50|41353.2|41333.2|41353.2|41333.2|41353.2|41333.2|41353.2|41333.2|0
1652096760000|2022-05-09 11:46:00|41351.3|41331.3|41355.2|41335.2|41355.2|41335.2|41351.3|41331.3|3
1652096770000|2022-05-09 11:46:10|41353.2|41333.2|41350.7|41330.7|41353.2|41333.2|41350.7|41330.7|1
1652096780000|2022-05-09 11:46:20|41352.7|41332.7|41350.7|41330.7|41352.7|41332.7|41350.7|41330.7|1
1652096790000|2022-05-09 11:46:30|41350.2|41330.2|41350.2|41330.2|41350.2|41330.2|41350.2|41330.2|1
1652096800000|2022-05-09 11:46:40|||||||||5
1652096810000|2022-05-09 11:46:50|41348.2|41328.2|41348.2|41328.2|41348.2|41328.2|41348.2|41328.2|0
1652096820000|2022-05-09 11:47:00|41345.2|41325.2|41340.2|41320.2|41345.2|41325.2|41340.2|41320.2|6
1652096830000|2022-05-09 11:47:10|41340.7|41320.7|41335.7|41315.7|41345.2|41325.2|41335.7|41315.7|13
1652096840000|2022-05-09 11:47:20|41325.7|41305.7|41325.7|41305.7|41325.7|41305.7|41325.7|41305.7|6
1652096850000|2022-05-09 11:47:30|41327.7|41307.7|41330.2|41310.2|41332.1|41312.1|41327.7|41307.7|1
1652096860000|2022-05-09 11:47:40|41330.7|41310.7|41337.7|41317.7|41337.7|41317.7|41330.7|41310.7|2
1652096870000|2022-05-09 11:47:50|41339.6|41319.6|41340.2|41320.2|41342.7|41322.7|41339.6|41319.6|3
1652096880000|2022-05-09 11:48:00|41338.2|41318.2|41340.7|41320.7|41340.7|41320.7|41335.7|41315.7|5
1652096890000|2022-05-09 11:48:10|41347.2|41327.2|41347.7|41327.7|41347.7|41327.7|41347.2|41327.2|2
1652096900000|2022-05-09 11:48:20|41349.7|41329.7|41348.2|41328.2|41350.2|41330.2|41347.7|41327.7|8
1652096910000|2022-05-09 11:48:30|41350.7|41330.7|41350.2|41330.2|41350.7|41330.7|41346.3|41326.3|1
1652096920000|2022-05-09 11:48:40|41348.2|41328.2|41350.2|41330.2|41350.2|41330.2|41348.2|41328.2|27
1652096930000|2022-05-09 11:48:50|41349.7|41329.7|41345.2|41325.2|41349.7|41329.7|41345.2|41325.2|1
1652096940000|2022-05-09 11:49:00|41345.7|41325.7|41345.7|41325.7|41345.7|41325.7|41345.7|41325.7|1
1652096950000|2022-05-09 11:49:10|41345.2|41325.2|41345.2|41325.2|41345.2|41325.2|41343.2|41323.2|1
1652096960000|2022-05-09 11:49:20|41342.7|41322.7|41340.2|41320.2|41342.7|41322.7|41340.2|41320.2|7
1652096970000|2022-05-09 11:49:30|41342.2|41322.2|41347.7|41327.7|41350.2|41330.2|41340.2|41320.2|21
1652096980000|2022-05-09 11:49:40|41350.2|41330.2|41348.2|41328.2|41350.2|41330.2|41348.2|41328.2|9
1652097000000|2022-05-09 11:50:00|41350.2|41330.2|41350.2|41330.2|41350.7|41330.7|41348.2|41328.2|17
1652097020000|2022-05-09 11:50:20|41348.2|41328.2|41362.7|41342.7|41363.2|41343.2|41348.2|41328.2|9
1652097030000|2022-05-09 11:50:30|41363.2|41343.2|41372.2|41352.2|41372.2|41352.2|41362.7|41342.7|4
1652097040000|2022-05-09 11:50:40|41374.1|41354.1|41375.2|41355.2|41377.2|41357.2|41374.1|41354.1|6
1652097050000|2022-05-09 11:50:50|41375.7|41355.7|41370.7|41350.7|41375.7|41355.7|41370.7|41350.7|6
1652097060000|2022-05-09 11:51:00|41370.2|41350.2|41380.2|41360.2|41380.2|41360.2|41370.2|41350.2|4
1652097070000|2022-05-09 11:51:10|41382.2|41362.2|41384.7|41364.7|41384.7|41364.7|41382.2|41362.2|3
1652097080000|2022-05-09 11:51:20|41387.2|41367.2|41387.2|41367.2|41387.2|41367.2|41387.2|41367.2|3
1652097090000|2022-05-09 11:51:30|41389.1|41369.1|41387.2|41367.2|41389.1|41369.1|41386.6|41366.6|4
1652097100000|2022-05-09 11:51:40|41389.7|41369.7|41394.1|41374.1|41394.1|41374.1|41389.7|41369.7|13
1652097110000|2022-05-09 11:51:50|41394.7|41374.7|41401.6|41381.6|41401.6|41381.6|41394.1|41374.1|0
1652097120000|2022-05-09 11:52:00|41402.2|41382.2|41404.1|41384.1|41409.7|41389.7|41402.2|41382.2|16
1652097130000|2022-05-09 11:52:10|41402.2|41382.2|41382.2|41362.2|41402.2|41382.2|41382.2|41362.2|4
1652097140000|2022-05-09 11:52:20|41388.6|41368.6|41386.6|41366.6|41388.6|41368.6|41386.6|41366.6|6
1652097150000|2022-05-09 11:52:30|41388.6|41368.6|41386.6|41366.6|41388.6|41368.6|41386.6|41366.6|1
1652097160000|2022-05-09 11:52:40|41382.2|41362.2|41386.1|41366.1|41386.1|41366.1|41382.2|41362.2|10
1652097170000|2022-05-09 11:52:50|41384.1|41364.1|41384.1|41364.1|41386.1|41366.1|41384.1|41364.1|0
1652097180000|2022-05-09 11:53:00|41386.1|41366.1|41401.1|41381.1|41401.1|41381.1|41386.1|41366.1|12
1652097190000|2022-05-09 11:53:10|41399.1|41379.1|41414.1|41394.1|41414.1|41394.1|41399.1|41379.1|9
1652097200000|2022-05-09 11:53:20|41416.1|41396.1|41416.1|41396.1|41416.6|41396.6|41414.1|41394.1|0
1652097210000|2022-05-09 11:53:30|41414.1|41394.1|41416.1|41396.1|41416.1|41396.1|41414.1|41394.1|0
1652097220000|2022-05-09 11:53:40|41418.6|41398.6|41418.6|41398.6|41419.1|41399.1|41416.6|41396.6|1
1652097230000|2022-05-09 11:53:50|41419.1|41399.1|41431.6|41411.6|41431.6|41411.6|41418.6|41398.6|13
1652097240000|2022-05-09 11:54:00|41431.1|41411.1|41424.7|41404.7|41433.6|41413.6|41424.7|41404.7|5
1652097250000|2022-05-09 11:54:10|41429.1|41409.1|41429.7|41409.7|41429.7|41409.7|41429.1|41409.1|1
1652097260000|2022-05-09 11:54:20|41431.6|41411.6|41419.1|41399.1|41431.6|41411.6|41419.1|41399.1|7
1652097270000|2022-05-09 11:54:30|||||||||5
1652097280000|2022-05-09 11:54:40|41417.2|41397.2|41433.6|41413.6|41433.6|41413.6|41416.6|41396.6|21
1652097290000|2022-05-09 11:54:50|41438|41418|41433.6|41413.6|41438|41418|41433.6|41413.6|2
1652097300000|2022-05-09 11:55:00|41431.1|41411.1|41434.1|41414.1|41434.1|41414.1|41431.1|41411.1|14
1652097310000|2022-05-09 11:55:10|41436.1|41416.1|41436.6|41416.6|41436.6|41416.6|41436.1|41416.1|3
1652097320000|2022-05-09 11:55:20|41436.1|41416.1|41438.6|41418.6|41438.6|41418.6|41434.1|41414.1|6
1652097330000|2022-05-09 11:55:30|41443.6|41423.6|41444.1|41424.1|41445.5|41425.5|41443.6|41423.6|14
1652097340000|2022-05-09 11:55:40|41444.7|41424.7|41419.1|41399.1|41444.7|41424.7|41419.1|41399.1|15
1652097350000|2022-05-09 11:55:50|41417.2|41397.2|41409.7|41389.7|41417.2|41397.2|41409.7|41389.7|4
1652097360000|2022-05-09 11:56:00|41409.1|41389.1|41389.1|41369.1|41409.1|41389.1|41389.1|41369.1|8
1652097370000|2022-05-09 11:56:10|41387.2|41367.2|41404.1|41384.1|41404.1|41384.1|41384.7|41364.7|13
1652097380000|2022-05-09 11:56:20|41403.6|41383.6|41399.1|41379.1|41403.6|41383.6|41399.1|41379.1|4
1652097390000|2022-05-09 11:56:30|41384.7|41364.7|41384.1|41364.1|41386.1|41366.1|41384.1|41364.1|8
1652097400000|2022-05-09 11:56:40|41382.2|41362.2|41376.6|41356.6|41382.2|41362.2|41376.6|41356.6|4
1652097410000|2022-05-09 11:56:50|41369.7|41349.7|41364.1|41344.1|41369.7|41349.7|41364.1|41344.1|6
1652097420000|2022-05-09 11:57:00|41359.7|41339.7|41362.2|41342.2|41362.2|41342.2|41359.7|41339.7|5
1652097430000|2022-05-09 11:57:10|41364.1|41344.1|41379.1|41359.1|41384.1|41364.1|41364.1|41344.1|11
1652097440000|2022-05-09 11:57:20|41381.6|41361.6|41379.1|41359.1|41381.6|41361.6|41379.1|41359.1|7
1652097450000|2022-05-09 11:57:30|41369.1|41349.1|41369.1|41349.1|41369.1|41349.1|41369.1|41349.1|2
1652097460000|2022-05-09 11:57:40|41366.6|41346.6|41359.7|41339.7|41366.6|41346.6|41359.7|41339.7|13
1652097470000|2022-05-09 11:57:50|41361.6|41341.6|41354.1|41334.1|41363.6|41343.6|41354.1|41334.1|7
1652097480000|2022-05-09 11:58:00|41351.6|41331.6|41352.2|41332.2|41357.2|41337.2|41351.6|41331.6|7
1652097490000|2022-05-09 11:58:10|41349.7|41329.7|41334.1|41314.1|41349.7|41329.7|41334.1|41314.1|5
1652097500000|2022-05-09 11:58:20|41336.6|41316.6|41351.6|41331.6|41351.6|41331.6|41334.1|41314.1|4
1652097510000|2022-05-09 11:58:30|41354.7|41334.7|41374.7|41354.7|41374.7|41354.7|41354.7|41334.7|6
1652097520000|2022-05-09 11:58:40|41376.6|41356.6|41379.1|41359.1|41384.7|41364.7|41376.6|41356.6|4
1652097530000|2022-05-09 11:58:50|41378.6|41358.6|41374.7|41354.7|41379.1|41359.1|41374.1|41354.1|4
1652097540000|2022-05-09 11:59:00|41374.1|41354.1|41379.1|41359.1|41379.1|41359.1|41374.1|41354.1|6
1652097550000|2022-05-09 11:59:10|41377.2|41357.2|41371.6|41351.6|41377.2|41357.2|41371.6|41351.6|3
1652097560000|2022-05-09 11:59:20|41369.7|41349.7|41362.2|41342.2|41369.7|41349.7|41362.2|41342.2|2
1652097570000|2022-05-09 11:59:30|41364.1|41344.1|41362.7|41342.7|41371.6|41351.6|41362.7|41342.7|26
1652097580000|2022-05-09 11:59:40|41362.2|41342.2|41341.1|41321.1|41362.2|41342.2|41339.1|41319.1|16
1652097590000|2022-05-09 11:59:50|41339.1|41319.1|41341.6|41321.6|41343.6|41323.6|41339.1|41319.1|10
1652097600000|2022-05-09 12:00:00|41339.7|41319.7|41292.7|41272.7|41339.7|41319.7|41287.2|41267.2|63
1652097610000|2022-05-09 12:00:10|41292.2|41272.2|41294.7|41274.7|41294.7|41274.7|41289.7|41269.7|22
1652097620000|2022-05-09 12:00:20|41299.1|41279.1|41332.7|41312.7|41332.7|41312.7|41299.1|41279.1|22
1652097630000|2022-05-09 12:00:30|41335.2|41315.2|41335.2|41315.2|41335.2|41315.2|41335.2|41315.2|8
1652097640000|2022-05-09 12:00:40|41337.2|41317.2|41353|41333|41353|41333|41337.2|41317.2|11
1652097650000|2022-05-09 12:00:50|41355|41335|41372.7|41352.7|41380.8|41360.8|41355|41335|16
1652097660000|2022-05-09 12:01:00|41374.7|41354.7|41397.2|41377.2|41399.1|41379.1|41374.7|41354.7|14
1652097670000|2022-05-09 12:01:10|41394.7|41374.7|41387.2|41367.2|41394.7|41374.7|41387.2|41367.2|12
1652097680000|2022-05-09 12:01:20|41385.2|41365.2|41382.7|41362.7|41385.2|41365.2|41379.7|41359.7|2
1652097690000|2022-05-09 12:01:30|41387.7|41367.7|41397.2|41377.2|41397.2|41377.2|41387.7|41367.7|10
1652097700000|2022-05-09 12:01:40|41399.1|41379.1|41401.6|41381.6|41401.6|41381.6|41399.1|41379.1|3
1652097710000|2022-05-09 12:01:50|41406.6|41386.6|41402.2|41382.2|41411.6|41391.6|41402.2|41382.2|11
1652097720000|2022-05-09 12:02:00|41404.7|41384.7|41419.1|41399.1|41419.1|41399.1|41404.7|41384.7|17
1652097730000|2022-05-09 12:02:10|41421.1|41401.1|41426.1|41406.1|41426.6|41406.6|41419.1|41399.1|29
1652097740000|2022-05-09 12:02:20|41426.6|41406.6|41413.8|41393.8|41426.6|41406.6|41413.8|41393.8|10
1652097750000|2022-05-09 12:02:30|41412.7|41392.7|41399.7|41379.7|41412.7|41392.7|41399.7|41379.7|8
1652097760000|2022-05-09 12:02:40|41404.7|41384.7|41379.7|41359.7|41404.7|41384.7|41379.7|41359.7|12
1652097770000|2022-05-09 12:02:50|41383.6|41363.6|41384.1|41364.1|41388.6|41368.6|41383.6|41363.6|10
1652097780000|2022-05-09 12:03:00|41375.8|41355.8|41382.2|41362.2|41382.2|41362.2|41374.7|41354.7|14
1652097790000|2022-05-09 12:03:10|41379.7|41359.7|41374.7|41354.7|41379.7|41359.7|41374.7|41354.7|2
1652097800000|2022-05-09 12:03:20|41369.7|41349.7|41369.1|41349.1|41372.7|41352.7|41369.1|41349.1|7
1652097810000|2022-05-09 12:03:30|41367.2|41347.2|41369.1|41349.1|41369.1|41349.1|41365.2|41345.2|5
1652097820000|2022-05-09 12:03:40|41367.2|41347.2|41370.2|41350.2|41370.2|41350.2|41365.2|41345.2|5
1652097830000|2022-05-09 12:03:50|41372.2|41352.2|41369.7|41349.7|41372.2|41352.2|41359.7|41339.7|23
1652097840000|2022-05-09 12:04:00|41373.6|41353.6|41372.2|41352.2|41374.7|41354.7|41372.2|41352.2|37
1652097860000|2022-05-09 12:04:20|41374.7|41354.7|41384.7|41364.7|41399.7|41379.7|41374.7|41354.7|26
1652097870000|2022-05-09 12:04:30|41391.6|41371.6|41394.7|41374.7|41404.1|41384.1|41391.6|41371.6|26
1652097880000|2022-05-09 12:04:40|41399.1|41379.1|41456.1|41436.1|41456.1|41436.1|41399.1|41379.1|51
1652097890000|2022-05-09 12:04:50|41458|41438|41453.6|41433.6|41458|41438|41453.6|41433.6|9
1652097900000|2022-05-09 12:05:00|41454.1|41434.1|41453|41433|41458|41438|41451.6|41431.6|21
1652097910000|2022-05-09 12:05:10|41453.6|41433.6|41446.6|41426.6|41457.5|41437.5|41446.6|41426.6|22
1652097920000|2022-05-09 12:05:20|41444.7|41424.7|41443.6|41423.6|41448.6|41428.6|41441.6|41421.6|19
1652097930000|2022-05-09 12:05:30|41442.2|41422.2|41453.6|41433.6|41453.6|41433.6|41439.1|41419.1|12
1652097940000|2022-05-09 12:05:40|41452.2|41432.2|41458.6|41438.6|41458.6|41438.6|41449.1|41429.1|2
1652097950000|2022-05-09 12:05:50|41458|41438|41458|41438|41462.5|41442.5|41458|41438|3
1652097960000|2022-05-09 12:06:00|41460|41440|41466.4|41446.4|41468.9|41448.9|41460|41440|47
1652097970000|2022-05-09 12:06:10|41464.4|41444.4|41461.4|41441.4|41466.4|41446.4|41461.4|41441.4|7
1652097980000|2022-05-09 12:06:20|41463.3|41443.3|41465.8|41445.8|41465.8|41445.8|41463.3|41443.3|4
1652097990000|2022-05-09 12:06:30|41468.3|41448.3|41501.9|41481.9|41519.4|41499.4|41468.3|41448.3|26
1652098000000|2022-05-09 12:06:40|41500|41480|41510|41490|41514.4|41494.4|41494.4|41474.4|6
1652098010000|2022-05-09 12:06:50|41511.9|41491.9|41501.9|41481.9|41511.9|41491.9|41501.9|41481.9|6
1652098020000|2022-05-09 12:07:00|41500|41480|41504.4|41484.4|41506.9|41486.9|41499.4|41479.4|14
1652098030000|2022-05-09 12:07:10|41501.9|41481.9|41494.4|41474.4|41504.4|41484.4|41494.4|41474.4|8
1652098040000|2022-05-09 12:07:20|41496.4|41476.4|41493|41473|41501.9|41481.9|41493|41473|23
1652098050000|2022-05-09 12:07:30|41486.6|41466.6|41493|41473|41493|41473|41485.5|41465.5|14
1652098060000|2022-05-09 12:07:40|41495|41475|41498|41478|41498|41478|41495|41475|14
1652098070000|2022-05-09 12:07:50|41497.5|41477.5|41495.5|41475.5|41497.5|41477.5|41495.5|41475.5|6
1652098080000|2022-05-09 12:08:00|41495|41475|41513|41493|41514.4|41494.4|41495|41475|34
1652098090000|2022-05-09 12:08:10|41515|41495|41508|41488|41515|41495|41508|41488|7
1652098100000|2022-05-09 12:08:20|41506.1|41486.1|41508|41488|41508|41488|41505.5|41485.5|2
1652098110000|2022-05-09 12:08:30|41503|41483|41503|41483|41503|41483|41503|41483|1
1652098120000|2022-05-09 12:08:40|41505|41485|41513|41493|41514.4|41494.4|41505|41485|6
1652098130000|2022-05-09 12:08:50|41505.5|41485.5|41520.5|41500.5|41520.5|41500.5|41505.5|41485.5|20
1652098140000|2022-05-09 12:09:00|41513|41493|41499.4|41479.4|41513|41493|41499.4|41479.4|33
1652098150000|2022-05-09 12:09:10|41497.5|41477.5|41485.5|41465.5|41497.5|41477.5|41485.5|41465.5|7
1652098160000|2022-05-09 12:09:20|41480.5|41460.5|41487.5|41467.5|41487.5|41467.5|41480.5|41460.5|14
1652098170000|2022-05-09 12:09:30|41489.4|41469.4|41497.5|41477.5|41498|41478|41489.4|41469.4|3
1652098180000|2022-05-09 12:09:40|41498|41478|41518|41498|41518|41498|41498|41478|9
1652098190000|2022-05-09 12:09:50|41513|41493|41503|41483|41513|41493|41503|41483|11
1652098200000|2022-05-09 12:10:00|41494.7|41474.7|41515.5|41495.5|41515.5|41495.5|41485.5|41465.5|36
1652098210000|2022-05-09 12:10:10|41508.6|41488.6|41505.5|41485.5|41508.6|41488.6|41505|41485|43
1652098220000|2022-05-09 12:10:20|41505|41485|41500.5|41480.5|41505.5|41485.5|41500.5|41480.5|15
1652098230000|2022-05-09 12:10:30|41500|41480|41488|41468|41500|41480|41488|41468|14
1652098240000|2022-05-09 12:10:40|41480|41460|41473|41453|41480|41460|41468.6|41448.6|16
1652098250000|2022-05-09 12:10:50|41475.5|41455.5|41470|41450|41475.5|41455.5|41468|41448|15
1652098260000|2022-05-09 12:11:00|41470.5|41450.5|41443|41423|41470.5|41450.5|41443|41423|32
1652098270000|2022-05-09 12:11:10|41441.1|41421.1|41413|41393|41441.1|41421.1|41413|41393|44
1652098280000|2022-05-09 12:11:20|41411.1|41391.1|41398|41378|41411.1|41391.1|41398|41378|15
1652098290000|2022-05-09 12:11:30|41393|41373|41393|41373|41393|41373|41389.1|41369.1|36
1652098300000|2022-05-09 12:11:40|41393.6|41373.6|41398.6|41378.6|41400.5|41380.5|41391.1|41371.1|17
1652098310000|2022-05-09 12:11:50|41397.5|41377.5|41407.5|41387.5|41407.5|41387.5|41397.5|41377.5|13
1652098320000|2022-05-09 12:12:00|41409.4|41389.4|41425.5|41405.5|41425.5|41405.5|41409.4|41389.4|15
1652098330000|2022-05-09 12:12:10|41423.6|41403.6|41392.2|41372.2|41423.6|41403.6|41392.2|41372.2|10
1652098340000|2022-05-09 12:12:20|41394.1|41374.1|41394.1|41374.1|41396.1|41376.1|41394.1|41374.1|22
1652098350000|2022-05-09 12:12:30|41396.6|41376.6|41389.1|41369.1|41396.6|41376.6|41386.1|41366.1|26
1652098360000|2022-05-09 12:12:40|41386.6|41366.6|41379.1|41359.1|41388.6|41368.6|41379.1|41359.1|12
1652098370000|2022-05-09 12:12:50|41376.6|41356.6|41361.6|41341.6|41376.6|41356.6|41361.6|41341.6|9
1652098380000|2022-05-09 12:13:00|41364.1|41344.1|41366.6|41346.6|41374.1|41354.1|41364.1|41344.1|26
1652098390000|2022-05-09 12:13:10|41364.7|41344.7|41319.1|41299.1|41364.7|41344.7|41316.6|41296.6|59
1652098400000|2022-05-09 12:13:20|41314.1|41294.1|41299.1|41279.1|41314.1|41294.1|41299.1|41279.1|33
1652098410000|2022-05-09 12:13:30|41296.6|41276.6|41277.7|41257.7|41296.6|41276.6|41272.7|41252.7|47
1652098420000|2022-05-09 12:13:40|41279.7|41259.7|41329.1|41309.1|41331.6|41311.6|41279.7|41259.7|69
1652098430000|2022-05-09 12:13:50|41331.1|41311.1|41339.1|41319.1|41344.7|41324.7|41331.1|41311.1|17
1652098440000|2022-05-09 12:14:00|41332.2|41312.2|41319.1|41299.1|41332.2|41312.2|41319.1|41299.1|15
1652098450000|2022-05-09 12:14:10|41324.7|41304.7|41329.7|41309.7|41338.6|41318.6|41324.7|41304.7|7
1652098460000|2022-05-09 12:14:20|41332.2|41312.2|41334.1|41314.1|41334.1|41314.1|41332.2|41312.2|5
1652098470000|2022-05-09 12:14:30|41336.1|41316.1|41329.1|41309.1|41336.6|41316.6|41329.1|41309.1|5
1652098480000|2022-05-09 12:14:40|41327.2|41307.2|41319.1|41299.1|41327.2|41307.2|41319.1|41299.1|5
1652098490000|2022-05-09 12:14:50|41321.6|41301.6|41321.6|41301.6|41321.6|41301.6|41319.1|41299.1|9
1652098500000|2022-05-09 12:15:00|41322.2|41302.2|41327.2|41307.2|41331.6|41311.6|41322.2|41302.2|4
1652098510000|2022-05-09 12:15:10|41324.7|41304.7|41294.1|41274.1|41324.7|41304.7|41294.1|41274.1|17
1652098520000|2022-05-09 12:15:20|41293.6|41273.6|41284.1|41264.1|41293.6|41273.6|41281.6|41261.6|16
1652098530000|2022-05-09 12:15:30|41281.6|41261.6|41284.1|41264.1|41284.1|41264.1|41274.1|41254.1|24
1652098540000|2022-05-09 12:15:40|41290|41270|41313|41293|41321.1|41301.1|41290|41270|37
1652098550000|2022-05-09 12:15:50|41318|41298|41319.1|41299.1|41329.1|41309.1|41313.6|41293.6|21
1652098560000|2022-05-09 12:16:00|41321.6|41301.6|41349.1|41329.1|41349.1|41329.1|41321.6|41301.6|12
1652098570000|2022-05-09 12:16:10|41348.6|41328.6|41358.6|41338.6|41358.6|41338.6|41348.6|41328.6|14
1652098580000|2022-05-09 12:16:20|41359.1|41339.1|41394.1|41374.1|41399.1|41379.1|41359.1|41339.1|24
1652098590000|2022-05-09 12:16:30|41391.6|41371.6|41389.1|41369.1|41391.6|41371.6|41373.6|41353.6|22
1652098600000|2022-05-09 12:16:40|41401.1|41381.1|41388.6|41368.6|41401.1|41381.1|41388.6|41368.6|24
1652098610000|2022-05-09 12:16:50|41381.1|41361.1|41366.6|41346.6|41381.1|41361.1|41366.6|41346.6|16
1652098620000|2022-05-09 12:17:00|41366.1|41346.1|41381.6|41361.6|41384.1|41364.1|41366.1|41346.1|4
1652098630000|2022-05-09 12:17:10|41376.6|41356.6|41368.6|41348.6|41376.6|41356.6|41364.1|41344.1|8
1652098640000|2022-05-09 12:17:20|41388|41368|41394.1|41374.1|41394.1|41374.1|41386.1|41366.1|53
1652098650000|2022-05-09 12:17:30|41391.6|41371.6|41394.1|41374.1|41394.1|41374.1|41391.6|41371.6|0
1652098660000|2022-05-09 12:17:40|41392.2|41372.2|41383|41363|41392.2|41372.2|41383|41363|4
1652098670000|2022-05-09 12:17:50|41376.6|41356.6|41383.6|41363.6|41383.6|41363.6|41374.1|41354.1|17
1652098680000|2022-05-09 12:18:00|41377.7|41357.7|41381.6|41361.6|41381.6|41361.6|41377.7|41357.7|6
1652098690000|2022-05-09 12:18:10|41379.7|41359.7|41381.1|41361.1|41381.6|41361.6|41379.7|41359.7|1
1652098700000|2022-05-09 12:18:20|41379.1|41359.1|41379.1|41359.1|41379.1|41359.1|41379.1|41359.1|4
1652098710000|2022-05-09 12:18:30|41378.6|41358.6|41373.6|41353.6|41378.6|41358.6|41368.6|41348.6|4
1652098720000|2022-05-09 12:18:40|41373|41353|41363|41343|41373|41353|41363|41343|3
1652098730000|2022-05-09 12:18:50|41365|41345|41365.5|41345.5|41367.5|41347.5|41365|41345|2
1652098740000|2022-05-09 12:19:00|41367.5|41347.5|41377.5|41357.5|41377.5|41357.5|41367.5|41347.5|11
1652098750000|2022-05-09 12:19:10|41375.5|41355.5|41392.5|41372.5|41392.5|41372.5|41375.5|41355.5|5
1652098760000|2022-05-09 12:19:20|41393|41373|41395|41375|41395|41375|41390.5|41370.5|8
1652098770000|2022-05-09 12:19:30|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|1
1652098780000|2022-05-09 12:19:40|41402.5|41382.5|41423.6|41403.6|41428|41408|41402.5|41382.5|28
1652098790000|2022-05-09 12:19:50|41425.5|41405.5|41440.5|41420.5|41443|41423|41425.5|41405.5|13
1652098800000|2022-05-09 12:20:00|41438.6|41418.6|41432.5|41412.5|41440.5|41420.5|41430.5|41410.5|12
1652098810000|2022-05-09 12:20:10|41430.5|41410.5|41420.5|41400.5|41430.5|41410.5|41418|41398|19
1652098820000|2022-05-09 12:20:20|41418|41398|41410.5|41390.5|41418|41398|41410.5|41390.5|2
1652098830000|2022-05-09 12:20:30|41412.5|41392.5|41428|41408|41428|41408|41412.5|41392.5|17
1652098840000|2022-05-09 12:20:40|41428.6|41408.6|41452.5|41432.5|41455.5|41435.5|41428.6|41408.6|21
1652098850000|2022-05-09 12:20:50|41453|41433|41438|41418|41453|41433|41438|41418|3
1652098860000|2022-05-09 12:21:00|41433|41413|41423|41403|41440|41420|41423|41403|11
1652098870000|2022-05-09 12:21:10|41420.5|41400.5|41438|41418|41438|41418|41418|41398|12
1652098880000|2022-05-09 12:21:20|41436.1|41416.1|41438|41418|41438|41418|41433|41413|3
1652098890000|2022-05-09 12:21:30|41440|41420|41443|41423|41443|41423|41440|41420|5
1652098900000|2022-05-09 12:21:40|41440.5|41420.5|41435.5|41415.5|41440.5|41420.5|41435.5|41415.5|4
1652098910000|2022-05-09 12:21:50|41433|41413|41438|41418|41438|41418|41433|41413|10
1652098920000|2022-05-09 12:22:00|41442.5|41422.5|41438|41418|41442.5|41422.5|41436.1|41416.1|9
1652098930000|2022-05-09 12:22:10|41443|41423|41438|41418|41443|41423|41438|41418|4
1652098940000|2022-05-09 12:22:20|41442.5|41422.5|41438|41418|41445|41425|41438|41418|13
1652098950000|2022-05-09 12:22:30|41436.1|41416.1|41408.6|41388.6|41436.1|41416.1|41408.6|41388.6|7
1652098960000|2022-05-09 12:22:40|41406.6|41386.6|41405.5|41385.5|41408.6|41388.6|41404.1|41384.1|10
1652098970000|2022-05-09 12:22:50|41407.5|41387.5|41408|41388|41408|41388|41406.1|41386.1|1
1652098980000|2022-05-09 12:23:00|41406.1|41386.1|41392.5|41372.5|41406.1|41386.1|41378|41358|23
1652098990000|2022-05-09 12:23:10|41390.5|41370.5|41393|41373|41393|41373|41390.5|41370.5|1
1652099000000|2022-05-09 12:23:20|41388.6|41368.6|41388.6|41368.6|41395.5|41375.5|41388.6|41368.6|16
1652099010000|2022-05-09 12:23:30|41392.5|41372.5|41383|41363|41392.5|41372.5|41381.1|41361.1|20
1652099020000|2022-05-09 12:23:40|41388|41368|41387.5|41367.5|41388|41368|41385.5|41365.5|5
1652099030000|2022-05-09 12:23:50|41385.5|41365.5|41398|41378|41398|41378|41380.5|41360.5|23
1652099040000|2022-05-09 12:24:00|41396.1|41376.1|41386.1|41366.1|41396.1|41376.1|41386.1|41366.1|3
1652099050000|2022-05-09 12:24:10|41383.6|41363.6|41388|41368|41393|41373|41383|41363|17
1652099060000|2022-05-09 12:24:20|41386.1|41366.1|41385.5|41365.5|41387.5|41367.5|41385.5|41365.5|3
1652099070000|2022-05-09 12:24:30|41378.6|41358.6|41375|41355|41378.6|41358.6|41365.5|41345.5|26
1652099080000|2022-05-09 12:24:40|41377|41357|41405|41385|41405|41385|41377|41357|11
1652099090000|2022-05-09 12:24:50|41407|41387|41408|41388|41410.5|41390.5|41407|41387|2
1652099100000|2022-05-09 12:25:00|41413|41393|41417.5|41397.5|41417.5|41397.5|41413|41393|7
1652099110000|2022-05-09 12:25:10|41419.5|41399.5|41418|41398|41424.5|41404.5|41418|41398|15
1652099120000|2022-05-09 12:25:20|41422|41402|41422.5|41402.5|41422.5|41402.5|41422|41402|11
1652099130000|2022-05-09 12:25:30|41422|41402|41422|41402|41422|41402|41419.5|41399.5|7
1652099140000|2022-05-09 12:25:40|41423.9|41403.9|41397|41377|41427|41407|41397|41377|15
1652099150000|2022-05-09 12:25:50|41403.9|41383.9|41407|41387|41411.4|41391.4|41403.9|41383.9|5
1652099160000|2022-05-09 12:26:00|41408.9|41388.9|41423.9|41403.9|41425.9|41405.9|41408.9|41388.9|6
1652099170000|2022-05-09 12:26:10|41422|41402|41427|41407|41437|41417|41422|41402|18
1652099180000|2022-05-09 12:26:20|41428.9|41408.9|41437|41417|41437|41417|41428.9|41408.9|6
1652099190000|2022-05-09 12:26:30|41438.9|41418.9|41419.5|41399.5|41438.9|41418.9|41419.5|41399.5|7
1652099200000|2022-05-09 12:26:40|41417|41397|41412|41392|41417|41397|41410.5|41390.5|3
1652099210000|2022-05-09 12:26:50|41410|41390|41419.5|41399.5|41419.5|41399.5|41407|41387|6
1652099220000|2022-05-09 12:27:00|41424.5|41404.5|41437|41417|41438.9|41418.9|41424.5|41404.5|13
1652099230000|2022-05-09 12:27:10|41441.4|41421.4|41442|41422|41443.9|41423.9|41440.9|41420.9|4
1652099240000|2022-05-09 12:27:20|41439.5|41419.5|41442|41422|41442|41422|41439.5|41419.5|7
1652099250000|2022-05-09 12:27:30|41443.9|41423.9|41446.4|41426.4|41452.8|41432.8|41443.9|41423.9|6
1652099260000|2022-05-09 12:27:40|41444.5|41424.5|41444.5|41424.5|41444.5|41424.5|41444.5|41424.5|2
1652099270000|2022-05-09 12:27:50|41446.4|41426.4|41427|41407|41446.4|41426.4|41417|41397|38
1652099280000|2022-05-09 12:28:00|41422|41402|41422|41402|41422|41402|41422|41402|2
1652099290000|2022-05-09 12:28:10|41420|41400|41422|41402|41422|41402|41420|41400|8
1652099300000|2022-05-09 12:28:20|41420|41400|41412|41392|41422|41402|41412|41392|16
1652099310000|2022-05-09 12:28:30|41416.4|41396.4|41416.4|41396.4|41416.4|41396.4|41414.5|41394.5|9
1652099320000|2022-05-09 12:28:40|41413.9|41393.9|41414.5|41394.5|41416.4|41396.4|41412|41392|3
1652099330000|2022-05-09 12:28:50|41404.5|41384.5|41411.4|41391.4|41413.4|41393.4|41404.5|41384.5|10
1652099340000|2022-05-09 12:29:00|41415.9|41395.9|41410|41390|41415.9|41395.9|41410|41390|7
1652099350000|2022-05-09 12:29:10|41408.1|41388.1|41422|41402|41429.5|41409.5|41408.1|41388.1|12
1652099360000|2022-05-09 12:29:20|41417|41397|41423.9|41403.9|41424.5|41404.5|41417|41397|5
1652099370000|2022-05-09 12:29:30|41424.5|41404.5|41426.4|41406.4|41432|41412|41424.5|41404.5|13
1652099380000|2022-05-09 12:29:40|41423.9|41403.9|41432|41412|41437|41417|41423.9|41403.9|11
1652099390000|2022-05-09 12:29:50|41429.5|41409.5|41434.5|41414.5|41434.5|41414.5|41429.5|41409.5|2
1652099400000|2022-05-09 12:30:00|41432|41412|41417|41397|41432|41412|41417|41397|10
1652099410000|2022-05-09 12:30:10|41417.5|41397.5|41429.5|41409.5|41429.5|41409.5|41415|41395|3
1652099420000|2022-05-09 12:30:20|41431.4|41411.4|41432|41412|41434.5|41414.5|41431.4|41411.4|0
1652099430000|2022-05-09 12:30:30|41433.9|41413.9|41436.4|41416.4|41436.4|41416.4|41433.9|41413.9|0
1652099440000|2022-05-09 12:30:40|41452.5|41432.5|41439.5|41419.5|41457|41437|41439.5|41419.5|18
1652099450000|2022-05-09 12:30:50|41435|41415|41451.4|41431.4|41451.4|41431.4|41430|41410|17
1652099460000|2022-05-09 12:31:00|41452|41432|41452|41432|41452|41432|41447|41427|10
1652099470000|2022-05-09 12:31:10|41454.5|41434.5|41447|41427|41457|41437|41447|41427|20
1652099480000|2022-05-09 12:31:20|41449.5|41429.5|41467|41447|41467|41447|41449.5|41429.5|12
1652099490000|2022-05-09 12:31:30|41470|41450|41462|41442|41470|41450|41460|41440|13
1652099500000|2022-05-09 12:31:40|41460|41440|41457|41437|41462|41442|41457|41437|1
1652099510000|2022-05-09 12:31:50|41452|41432|41454.5|41434.5|41454.5|41434.5|41452|41432|2
1652099520000|2022-05-09 12:32:00|41458.9|41438.9|41459.5|41439.5|41462|41442|41458.9|41438.9|11
1652099530000|2022-05-09 12:32:10|41457.5|41437.5|41464.5|41444.5|41469.5|41449.5|41457|41437|41
1652099540000|2022-05-09 12:32:20|41463.9|41443.9|41458.9|41438.9|41463.9|41443.9|41457|41437|10
1652099550000|2022-05-09 12:32:30|41459.5|41439.5|41458.9|41438.9|41459.5|41439.5|41457|41437|0
1652099560000|2022-05-09 12:32:40|41461.4|41441.4|41461.4|41441.4|41461.4|41441.4|41461.4|41441.4|3
1652099570000|2022-05-09 12:32:50|41457|41437|41452|41432|41457|41437|41452|41432|3
1652099580000|2022-05-09 12:33:00|41449.5|41429.5|41439.5|41419.5|41449.5|41429.5|41437|41417|16
1652099590000|2022-05-09 12:33:10|41441.4|41421.4|41439.5|41419.5|41442|41422|41437.5|41417.5|2
1652099600000|2022-05-09 12:33:20|41434.5|41414.5|41427|41407|41434.5|41414.5|41427|41407|5
1652099610000|2022-05-09 12:33:30|41423.9|41403.9|41409.5|41389.5|41423.9|41403.9|41409.5|41389.5|2
1652099620000|2022-05-09 12:33:40|41412|41392|41429.5|41409.5|41436.4|41416.4|41412|41392|11
1652099630000|2022-05-09 12:33:50|41427|41407|41422|41402|41427|41407|41422|41402|2
1652099640000|2022-05-09 12:34:00|41417.5|41397.5|41422|41402|41422|41402|41417|41397|7
1652099650000|2022-05-09 12:34:10|41418.9|41398.9|41415|41395|41418.9|41398.9|41412.5|41392.5|7
1652099660000|2022-05-09 12:34:20|41412.5|41392.5|41412|41392|41415|41395|41412|41392|1
1652099670000|2022-05-09 12:34:30|41417|41397|41422|41402|41422|41402|41417|41397|3
1652099680000|2022-05-09 12:34:40|41419.5|41399.5|41412|41392|41419.5|41399.5|41412|41392|4
1652099690000|2022-05-09 12:34:50|41413.9|41393.9|41414.5|41394.5|41417|41397|41413.9|41393.9|1
1652099700000|2022-05-09 12:35:00|41412|41392|41419.5|41399.5|41419.5|41399.5|41412|41392|5
1652099710000|2022-05-09 12:35:10|41417|41397|41426.4|41406.4|41426.4|41406.4|41412.5|41392.5|11
1652099720000|2022-05-09 12:35:20|41424.5|41404.5|41423.9|41403.9|41424.5|41404.5|41423.9|41403.9|2
1652099730000|2022-05-09 12:35:30|41422|41402|41420|41400|41422|41402|41420|41400|0
1652099740000|2022-05-09 12:35:40|41418.1|41398.1|41417.5|41397.5|41418.1|41398.1|41417.5|41397.5|0
1652099760000|2022-05-09 12:36:00|41414.5|41394.5|41418.9|41398.9|41418.9|41398.9|41407.5|41387.5|12
1652099770000|2022-05-09 12:36:10|41417|41397|41417|41397|41422|41402|41417|41397|1
1652099780000|2022-05-09 12:36:20|41414.5|41394.5|41409.5|41389.5|41414.5|41394.5|41409.5|41389.5|2
1652099790000|2022-05-09 12:36:30|41407|41387|41407|41387|41407|41387|41407|41387|1
1652099800000|2022-05-09 12:36:40|41402|41382|41397.5|41377.5|41402|41382|41395.6|41375.6|6
1652099810000|2022-05-09 12:36:50|41395.6|41375.6|41397|41377|41397|41377|41395|41375|1
1652099820000|2022-05-09 12:37:00|41402|41382|41417|41397|41417|41397|41402|41382|12
1652099830000|2022-05-09 12:37:10|41419.5|41399.5|41424.5|41404.5|41424.5|41404.5|41419.5|41399.5|2
1652099840000|2022-05-09 12:37:20|41426.4|41406.4|41439.5|41419.5|41442|41422|41426.4|41406.4|20
1652099850000|2022-05-09 12:37:30|41442|41422|41442|41422|41444.5|41424.5|41442|41422|3
1652099860000|2022-05-09 12:37:40|41437.5|41417.5|41427|41407|41437.5|41417.5|41427|41407|9
1652099870000|2022-05-09 12:37:50|41428.9|41408.9|41429.5|41409.5|41429.5|41409.5|41428.9|41408.9|1
1652099880000|2022-05-09 12:38:00|41427.5|41407.5|41427|41407|41427.5|41407.5|41427|41407|3
1652099890000|2022-05-09 12:38:10|41423.1|41403.1|41419.5|41399.5|41423.1|41403.1|41419.5|41399.5|9
1652099900000|2022-05-09 12:38:20|41417|41397|41412|41392|41417|41397|41410|41390|4
1652099910000|2022-05-09 12:38:30|41413.9|41393.9|41420.9|41400.9|41420.9|41400.9|41413.9|41393.9|9
1652099920000|2022-05-09 12:38:40|41423.4|41403.4|41427|41407|41427|41407|41423.4|41403.4|3
1652099930000|2022-05-09 12:38:50|41426.4|41406.4|41426.4|41406.4|41426.4|41406.4|41426.4|41406.4|2
1652099940000|2022-05-09 12:39:00|41424.5|41404.5|41430|41410|41430|41410|41418.9|41398.9|10
1652099950000|2022-05-09 12:39:10|41427.5|41407.5|41427.5|41407.5|41427.5|41407.5|41427.5|41407.5|2
1652099960000|2022-05-09 12:39:20|41425.6|41405.6|41444.5|41424.5|41444.5|41424.5|41422.5|41402.5|8
1652099970000|2022-05-09 12:39:30|41442.5|41422.5|41449.5|41429.5|41449.5|41429.5|41442|41422|2
1652099980000|2022-05-09 12:39:40|41453.4|41433.4|41457|41437|41457|41437|41453.4|41433.4|7
1652099990000|2022-05-09 12:39:50|||||||||2
1652100000000|2022-05-09 12:40:00|41458.9|41438.9|41467|41447|41467|41447|41458.9|41438.9|4
1652100010000|2022-05-09 12:40:10|41467.5|41447.5|41467|41447|41469.5|41449.5|41466.4|41446.4|9
1652100020000|2022-05-09 12:40:20|41464.5|41444.5|41467|41447|41467|41447|41464.5|41444.5|1
1652100030000|2022-05-09 12:40:30|41462|41442|41467|41447|41470.9|41450.9|41462|41442|8
1652100040000|2022-05-09 12:40:40|||||||||2
1652100050000|2022-05-09 12:40:50|41468.9|41448.9|41467.5|41447.5|41470|41450|41467.5|41447.5|4
1652100060000|2022-05-09 12:41:00|41469.5|41449.5|41467|41447|41472.5|41452.5|41467|41447|19
1652100070000|2022-05-09 12:41:10|41467.5|41447.5|41467.5|41447.5|41467.5|41447.5|41467.5|41447.5|9
1652100080000|2022-05-09 12:41:20|41466.4|41446.4|41458.9|41438.9|41466.4|41446.4|41458.9|41438.9|4
1652100090000|2022-05-09 12:41:30|41457|41437|41462|41442|41463.9|41443.9|41457|41437|4
1652100100000|2022-05-09 12:41:40|41462.5|41442.5|41467|41447|41467.5|41447.5|41462|41442|11
1652100110000|2022-05-09 12:41:50|41468.9|41448.9|41467|41447|41469.5|41449.5|41467|41447|5
1652100120000|2022-05-09 12:42:00|41465|41445|41454.5|41434.5|41465|41445|41454.5|41434.5|5
1652100130000|2022-05-09 12:42:10|41452.5|41432.5|41447|41427|41452.5|41432.5|41437.5|41417.5|12
1652100140000|2022-05-09 12:42:20|41444.5|41424.5|41457|41437|41457|41437|41444.5|41424.5|12
1652100150000|2022-05-09 12:42:30|41459.5|41439.5|41467|41447|41471.4|41451.4|41459.5|41439.5|54
1652100160000|2022-05-09 12:42:40|41465|41445|41457|41437|41465|41445|41457|41437|16
1652100170000|2022-05-09 12:42:50|41456.4|41436.4|41447|41427|41456.4|41436.4|41447|41427|3
1652100180000|2022-05-09 12:43:00|41445|41425|41443.9|41423.9|41447|41427|41443.9|41423.9|3
1652100190000|2022-05-09 12:43:10|41442|41422|41412|41392|41442|41422|41412|41392|16
1652100200000|2022-05-09 12:43:20|41412.5|41392.5|41412|41392|41412.5|41392.5|41409.5|41389.5|11
1652100210000|2022-05-09 12:43:30|41414.5|41394.5|41432|41412|41432|41412|41414.5|41394.5|30
1652100220000|2022-05-09 12:43:40|41434.5|41414.5|41451.4|41431.4|41452|41432|41434.5|41414.5|9
1652100230000|2022-05-09 12:43:50|41447|41427|41447|41427|41447|41427|41447|41427|3
1652100240000|2022-05-09 12:44:00|41448.9|41428.9|41444.5|41424.5|41448.9|41428.9|41444.5|41424.5|5
1652100250000|2022-05-09 12:44:10|41442.5|41422.5|41442|41422|41442.5|41422.5|41439.5|41419.5|8
1652100260000|2022-05-09 12:44:20|41446.4|41426.4|41447|41427|41447|41427|41446.4|41426.4|6
1652100270000|2022-05-09 12:44:30|41448.9|41428.9|41452|41432|41452|41432|41447|41427|4
1652100280000|2022-05-09 12:44:40|||||||||2
1652100290000|2022-05-09 12:44:50|41450|41430|41452|41432|41452|41432|41450|41430|1
1652100300000|2022-05-09 12:45:00|41450|41430|41458.9|41438.9|41462|41442|41449.5|41429.5|12
1652100310000|2022-05-09 12:45:10|41458.4|41438.4|41452|41432|41458.4|41438.4|41451.4|41431.4|10
1652100320000|2022-05-09 12:45:20|41453.9|41433.9|41453.9|41433.9|41460.9|41440.9|41453.9|41433.9|9
1652100330000|2022-05-09 12:45:30|41444.5|41424.5|41437|41417|41444.5|41424.5|41437|41417|14
1652100340000|2022-05-09 12:45:40|41435|41415|41439.5|41419.5|41439.5|41419.5|41432|41412|23
1652100350000|2022-05-09 12:45:50|41444.5|41424.5|41458.9|41438.9|41458.9|41438.9|41444.5|41424.5|8
1652100360000|2022-05-09 12:46:00|41460.9|41440.9|41464.5|41444.5|41466.4|41446.4|41460.9|41440.9|9
1652100370000|2022-05-09 12:46:10|41463.9|41443.9|41456.4|41436.4|41463.9|41443.9|41456.4|41436.4|12
1652100380000|2022-05-09 12:46:20|41453.9|41433.9|41453.9|41433.9|41455.9|41435.9|41453.9|41433.9|3
1652100390000|2022-05-09 12:46:30|41456.4|41436.4|41456.4|41436.4|41456.4|41436.4|41456.4|41436.4|1
1652100400000|2022-05-09 12:46:40|41457|41437|41457|41437|41457|41437|41457|41437|7
1652100410000|2022-05-09 12:46:50|41462|41442|41462|41442|41464.5|41444.5|41462|41442|10
1652100420000|2022-05-09 12:47:00|41461.4|41441.4|41463.9|41443.9|41463.9|41443.9|41454.5|41434.5|10
1652100430000|2022-05-09 12:47:10|41464.5|41444.5|41462|41442|41464.5|41444.5|41457|41437|18
1652100440000|2022-05-09 12:47:20|41463.9|41443.9|41459.5|41439.5|41464.5|41444.5|41459.5|41439.5|4
1652100450000|2022-05-09 12:47:30|41457.5|41437.5|41457|41437|41457.5|41437.5|41457|41437|0
1652100460000|2022-05-09 12:47:40|41458.9|41438.9|41461.4|41441.4|41461.4|41441.4|41458.9|41438.9|3
1652100470000|2022-05-09 12:47:50|41462|41442|41467|41447|41467|41447|41462|41442|4
1652100480000|2022-05-09 12:48:00|41465|41445|41457.5|41437.5|41465|41445|41457.5|41437.5|3
1652100490000|2022-05-09 12:48:10|41455.6|41435.6|41464.5|41444.5|41464.5|41444.5|41455.6|41435.6|5
1652100500000|2022-05-09 12:48:20|41467|41447|41470.9|41450.9|41470.9|41450.9|41467|41447|12
1652100510000|2022-05-09 12:48:30|41473.9|41453.9|41469.5|41449.5|41473.9|41453.9|41469.5|41449.5|2
1652100520000|2022-05-09 12:48:40|41471.4|41451.4|41469.5|41449.5|41473.4|41453.4|41469.5|41449.5|14
1652100530000|2022-05-09 12:48:50|41467|41447|41465.9|41445.9|41467|41447|41465.9|41445.9|6
1652100540000|2022-05-09 12:49:00|41463.9|41443.9|41462|41442|41463.9|41443.9|41462|41442|6
1652100550000|2022-05-09 12:49:10|41461.4|41441.4|41455|41435|41461.4|41441.4|41455|41435|10
1652100560000|2022-05-09 12:49:20|41452.5|41432.5|41453.1|41433.1|41453.1|41433.1|41452.5|41432.5|11
1652100570000|2022-05-09 12:49:30|41455|41435|41457.5|41437.5|41457.5|41437.5|41453.1|41433.1|2
1652100580000|2022-05-09 12:49:40|41459.5|41439.5|41467.5|41447.5|41467.5|41447.5|41459.5|41439.5|12
1652100590000|2022-05-09 12:49:50|41467|41447|41467|41447|41470.9|41450.9|41467|41447|13
1652100600000|2022-05-09 12:50:00|41465|41445|41467|41447|41467|41447|41462|41442|7
1652100610000|2022-05-09 12:50:10|41466.4|41446.4|41467|41447|41467|41447|41464.5|41444.5|4
1652100620000|2022-05-09 12:50:20|41466.4|41446.4|41466.4|41446.4|41466.4|41446.4|41466.4|41446.4|11
1652100630000|2022-05-09 12:50:30|41467|41447|41467|41447|41467|41447|41465|41445|1
1652100640000|2022-05-09 12:50:40|41465|41445|41464.5|41444.5|41467|41447|41464.5|41444.5|3
1652100650000|2022-05-09 12:50:50|41466.4|41446.4|41462|41442|41466.4|41446.4|41462|41442|2
1652100660000|2022-05-09 12:51:00|41464.5|41444.5|41468.9|41448.9|41468.9|41448.9|41464.5|41444.5|4
1652100670000|2022-05-09 12:51:10|41470.9|41450.9|41474.5|41454.5|41474.5|41454.5|41470.9|41450.9|26
1652100680000|2022-05-09 12:51:20|41472|41452|41475|41455|41475|41455|41469.5|41449.5|17
1652100690000|2022-05-09 12:51:30|41475.6|41455.6|41477.5|41457.5|41482|41462|41475.6|41455.6|9
1652100700000|2022-05-09 12:51:40|41482|41462|41496.4|41476.4|41496.4|41476.4|41482|41462|19
1652100710000|2022-05-09 12:51:50|41497|41477|41493.1|41473.1|41499.5|41479.5|41491.4|41471.4|29
1652100720000|2022-05-09 12:52:00|41495|41475|41504.5|41484.5|41504.5|41484.5|41493.1|41473.1|8
1652100730000|2022-05-09 12:52:10|41505|41485|41505|41485|41505|41485|41505|41485|8
1652100740000|2022-05-09 12:52:20|41504.5|41484.5|41504.5|41484.5|41504.5|41484.5|41502.5|41482.5|7
1652100750000|2022-05-09 12:52:30|41502|41482|41502|41482|41504.5|41484.5|41502|41482|31
1652100760000|2022-05-09 12:52:40|41503.9|41483.9|41519.5|41499.5|41520|41500|41503.9|41483.9|29
1652100770000|2022-05-09 12:52:50|41517|41497|41519.5|41499.5|41523.9|41503.9|41517|41497|6
1652100780000|2022-05-09 12:53:00|41521.4|41501.4|41522.5|41502.5|41523.1|41503.1|41521.4|41501.4|9
1652100790000|2022-05-09 12:53:10|41525|41505|41527.5|41507.5|41529.5|41509.5|41525|41505|16
1652100800000|2022-05-09 12:53:20|41525.6|41505.6|41522|41502|41525.6|41505.6|41522|41502|9
1652100810000|2022-05-09 12:53:30|41521.4|41501.4|41522|41502|41522|41502|41521.4|41501.4|1
1652100820000|2022-05-09 12:53:40|41523.9|41503.9|41524.5|41504.5|41524.5|41504.5|41522.5|41502.5|7
1652100830000|2022-05-09 12:53:50|41521.4|41501.4|41519.5|41499.5|41523.9|41503.9|41519.5|41499.5|2
1652100840000|2022-05-09 12:54:00|41523.9|41503.9|41527|41507|41527|41507|41523.9|41503.9|8
1652100850000|2022-05-09 12:54:10|41526.4|41506.4|41526.4|41506.4|41526.4|41506.4|41526.4|41506.4|9
1652100860000|2022-05-09 12:54:20|41527|41507|41534.5|41514.5|41534.5|41514.5|41527|41507|10
1652100870000|2022-05-09 12:54:30|41537|41517|41542.5|41522.5|41542.5|41522.5|41537|41517|8
1652100880000|2022-05-09 12:54:40|41537|41517|41537.5|41517.5|41537.5|41517.5|41535|41515|11
1652100890000|2022-05-09 12:54:50|41535.6|41515.6|41532|41512|41535.6|41515.6|41528.9|41508.9|41
1652100900000|2022-05-09 12:55:00|41533.9|41513.9|41535|41515|41539.5|41519.5|41533.9|41513.9|13
1652100910000|2022-05-09 12:55:10|41534.5|41514.5|41532|41512|41534.5|41514.5|41530|41510|2
1652100920000|2022-05-09 12:55:20|41534.5|41514.5|41534.5|41514.5|41534.5|41514.5|41534.5|41514.5|0
1652100930000|2022-05-09 12:55:30|41529.5|41509.5|41533.9|41513.9|41534.5|41514.5|41529.5|41509.5|7
1652100940000|2022-05-09 12:55:40|41529.5|41509.5|41529.5|41509.5|41529.5|41509.5|41527|41507|13
1652100950000|2022-05-09 12:55:50|41527|41507|41529.5|41509.5|41529.5|41509.5|41524.5|41504.5|18
1652100960000|2022-05-09 12:56:00|41530|41510|41517|41497|41530|41510|41514.5|41494.5|12
1652100970000|2022-05-09 12:56:10|41519.5|41499.5|41519.5|41499.5|41519.5|41499.5|41519.5|41499.5|6
1652100980000|2022-05-09 12:56:20|41522|41502|41526.4|41506.4|41526.4|41506.4|41522|41502|1
1652100990000|2022-05-09 12:56:30|41523.9|41503.9|41533.9|41513.9|41533.9|41513.9|41523.9|41503.9|22
1652101000000|2022-05-09 12:56:40|41535.9|41515.9|41547|41527|41547|41527|41535.9|41515.9|8
1652101010000|2022-05-09 12:56:50|41549.5|41529.5|41560|41540|41560.6|41540.6|41549.5|41529.5|15
1652101020000|2022-05-09 12:57:00|41558.1|41538.1|41561.4|41541.4|41561.4|41541.4|41557|41537|2
1652101030000|2022-05-09 12:57:10|41562|41542|41562|41542|41562|41542|41557|41537|10
1652101040000|2022-05-09 12:57:20|41563.9|41543.9|41563.9|41543.9|41563.9|41543.9|41563.9|41543.9|4
1652101050000|2022-05-09 12:57:30|41562|41542|41563.4|41543.4|41563.4|41543.4|41561.4|41541.4|2
1652101060000|2022-05-09 12:57:40|41563.9|41543.9|41562|41542|41563.9|41543.9|41559.5|41539.5|3
1652101070000|2022-05-09 12:57:50|41560|41540|41564.5|41544.5|41564.5|41544.5|41559.5|41539.5|1
1652101080000|2022-05-09 12:58:00|41566.4|41546.4|41566.4|41546.4|41566.4|41546.4|41564.5|41544.5|14
1652101090000|2022-05-09 12:58:10|41564.5|41544.5|41568.9|41548.9|41568.9|41548.9|41564.5|41544.5|4
1652101100000|2022-05-09 12:58:20|41565|41545|41554.5|41534.5|41565|41545|41554.5|41534.5|18
1652101110000|2022-05-09 12:58:30|41559.5|41539.5|41560|41540|41562.5|41542.5|41559.5|41539.5|11
1652101120000|2022-05-09 12:58:40|41559.5|41539.5|41559.5|41539.5|41562|41542|41557|41537|5
1652101130000|2022-05-09 12:58:50|41556.4|41536.4|41549.5|41529.5|41556.4|41536.4|41547|41527|12
1652101140000|2022-05-09 12:59:00|41553.4|41533.4|41555|41535|41569.5|41549.5|41553.4|41533.4|35
1652101150000|2022-05-09 12:59:10|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|9
1652101160000|2022-05-09 12:59:20|41551.4|41531.4|41563.9|41543.9|41563.9|41543.9|41551.4|41531.4|23
1652101170000|2022-05-09 12:59:30|41565.9|41545.9|41557|41537|41567|41547|41557|41537|9
1652101180000|2022-05-09 12:59:40|41557.5|41537.5|41557.5|41537.5|41557.5|41537.5|41554.5|41534.5|2
1652101190000|2022-05-09 12:59:50|41557|41537|41557.5|41537.5|41557.5|41537.5|41557|41537|4
1652101200000|2022-05-09 13:00:00|41557|41537|41591.4|41571.4|41601.4|41581.4|41557|41537|121
1652101210000|2022-05-09 13:00:10|41589.5|41569.5|41587|41567|41594.5|41574.5|41585|41565|42
1652101220000|2022-05-09 13:00:20|41585|41565|41596.4|41576.4|41596.4|41576.4|41572|41552|42
1652101230000|2022-05-09 13:00:30|41600.3|41580.3|41592|41572|41604.5|41584.5|41592|41572|24
1652101240000|2022-05-09 13:00:40|41590|41570|41587|41567|41590|41570|41579.5|41559.5|26
1652101250000|2022-05-09 13:00:50|41588.9|41568.9|41612|41592|41612|41592|41588.9|41568.9|29
1652101260000|2022-05-09 13:01:00|41613.9|41593.9|41592|41572|41617|41597|41592|41572|50
1652101270000|2022-05-09 13:01:10|41590|41570|41594.5|41574.5|41597|41577|41580|41560|39
1652101280000|2022-05-09 13:01:20|41596.4|41576.4|41587|41567|41597|41577|41587|41567|10
1652101290000|2022-05-09 13:01:30|41584.5|41564.5|41584.5|41564.5|41589.5|41569.5|41584.5|41564.5|137
1652101300000|2022-05-09 13:01:40|41565|41545|41572|41552|41572|41552|41562|41542|20
1652101310000|2022-05-09 13:01:50|41574.5|41554.5|41580|41560|41580|41560|41562|41542|41
1652101320000|2022-05-09 13:02:00|41582|41562|41577|41557|41597|41577|41572|41552|29
1652101330000|2022-05-09 13:02:10|41572|41552|41582|41562|41582|41562|41572|41552|21
1652101340000|2022-05-09 13:02:20|41583.9|41563.9|41572|41552|41584.5|41564.5|41572|41552|15
1652101350000|2022-05-09 13:02:30|41577|41557|41589.5|41569.5|41589.5|41569.5|41577|41557|7
1652101360000|2022-05-09 13:02:40|41591.4|41571.4|41608.4|41588.4|41612|41592|41591.4|41571.4|27
1652101370000|2022-05-09 13:02:50|41606.4|41586.4|41619.5|41599.5|41622|41602|41606.4|41586.4|11
1652101380000|2022-05-09 13:03:00|41621.4|41601.4|41597|41577|41624.5|41604.5|41589.5|41569.5|25
1652101390000|2022-05-09 13:03:10|41594.5|41574.5|41584.5|41564.5|41594.5|41574.5|41584.5|41564.5|19
1652101400000|2022-05-09 13:03:20|41585|41565|41597|41577|41597|41577|41585|41565|62
1652101410000|2022-05-09 13:03:30|41600.9|41580.9|41604.5|41584.5|41604.5|41584.5|41597|41577|16
1652101420000|2022-05-09 13:03:40|41609.5|41589.5|41604.5|41584.5|41611.4|41591.4|41602|41582|13
1652101430000|2022-05-09 13:03:50|41606.4|41586.4|41605|41585|41614.5|41594.5|41605|41585|19
1652101440000|2022-05-09 13:04:00|41607|41587|41618.9|41598.9|41618.9|41598.9|41607|41587|22
1652101450000|2022-05-09 13:04:10|41617|41597|41610|41590|41622|41602|41610|41590|26
1652101460000|2022-05-09 13:04:20|41608.1|41588.1|41613.9|41593.9|41613.9|41593.9|41605|41585|9
1652101470000|2022-05-09 13:04:30|41612|41592|41649.5|41629.5|41649.5|41629.5|41609.5|41589.5|21
1652101480000|2022-05-09 13:04:40|41654.5|41634.5|41657|41637|41662|41642|41654.5|41634.5|18
1652101490000|2022-05-09 13:04:50|41663.9|41643.9|41667|41647|41669.5|41649.5|41662|41642|13
1652101500000|2022-05-09 13:05:00|41669.5|41649.5|41661.4|41641.4|41672|41652|41657|41637|30
1652101510000|2022-05-09 13:05:10|41662|41642|41657|41637|41662|41642|41657|41637|8
1652101520000|2022-05-09 13:05:20|41658.9|41638.9|41657.5|41637.5|41659.5|41639.5|41657|41637|22
1652101530000|2022-05-09 13:05:30|41657|41637|41672|41652|41672|41652|41657|41637|13
1652101540000|2022-05-09 13:05:40|41673.9|41653.9|41672.5|41652.5|41682|41662|41672.5|41652.5|21
1652101550000|2022-05-09 13:05:50|41672|41652|41662|41642|41672|41652|41662|41642|12
1652101560000|2022-05-09 13:06:00|41663.9|41643.9|41667|41647|41667|41647|41663.9|41643.9|7
1652101570000|2022-05-09 13:06:10|41669.5|41649.5|41682|41662|41682|41662|41669.5|41649.5|8
1652101580000|2022-05-09 13:06:20|41673.6|41653.6|41677|41657|41678.9|41658.9|41667|41647|14
1652101590000|2022-05-09 13:06:30|41674.5|41654.5|41672|41652|41679.5|41659.5|41668.9|41648.9|10
1652101600000|2022-05-09 13:06:40|41670|41650|41677|41657|41682|41662|41670|41650|10
1652101610000|2022-05-09 13:06:50|41678.9|41658.9|41669.5|41649.5|41679.5|41659.5|41669.5|41649.5|18
1652101620000|2022-05-09 13:07:00|41671.4|41651.4|41667|41647|41671.4|41651.4|41667|41647|20
1652101630000|2022-05-09 13:07:10|41665|41645|41674.5|41654.5|41674.5|41654.5|41665|41645|17
1652101640000|2022-05-09 13:07:20|41676.4|41656.4|41672.5|41652.5|41676.4|41656.4|41672.5|41652.5|17
1652101650000|2022-05-09 13:07:30|41672|41652|41677|41657|41677|41657|41672|41652|11
1652101660000|2022-05-09 13:07:40|41674.5|41654.5|41677|41657|41677|41657|41674.5|41654.5|4
1652101670000|2022-05-09 13:07:50|41678.9|41658.9|41682|41662|41682|41662|41678.9|41658.9|9
1652101680000|2022-05-09 13:08:00|41683.9|41663.9|41704.5|41684.5|41704.5|41684.5|41680.6|41660.6|21
1652101690000|2022-05-09 13:08:10|41707|41687|41709.5|41689.5|41714.5|41694.5|41707|41687|41
1652101700000|2022-05-09 13:08:20|41708.9|41688.9|41719.5|41699.5|41724.5|41704.5|41708.9|41688.9|68
1652101710000|2022-05-09 13:08:30|41717.5|41697.5|41717|41697|41717.5|41697.5|41714.5|41694.5|14
1652101720000|2022-05-09 13:08:40|41718.9|41698.9|41719.5|41699.5|41719.5|41699.5|41718.9|41698.9|0
1652101730000|2022-05-09 13:08:50|41725|41705|41746.4|41726.4|41746.4|41726.4|41725|41705|24
1652101740000|2022-05-09 13:09:00|41743.9|41723.9|41751.4|41731.4|41751.4|41731.4|41743.9|41723.9|13
1652101750000|2022-05-09 13:09:10|41752|41732|41755|41735|41755|41735|41748.9|41728.9|23
1652101760000|2022-05-09 13:09:20|41752|41732|41762|41742|41762|41742|41752|41732|17
1652101770000|2022-05-09 13:09:30|41759.5|41739.5|41764.5|41744.5|41764.5|41744.5|41759.5|41739.5|4
1652101780000|2022-05-09 13:09:40|41762.5|41742.5|41759.5|41739.5|41769.5|41749.5|41759.5|41739.5|14
1652101790000|2022-05-09 13:09:50|41757|41737|41752|41732|41757|41737|41752|41732|28
1652101800000|2022-05-09 13:10:00|41749.5|41729.5|41737|41717|41749.5|41729.5|41737|41717|19
1652101810000|2022-05-09 13:10:10|41735|41715|41737|41717|41737|41717|41727|41707|17
1652101820000|2022-05-09 13:10:20|41740.9|41720.9|41755.9|41735.9|41755.9|41735.9|41740.9|41720.9|31
1652101830000|2022-05-09 13:10:30|41763.9|41743.9|41771.4|41751.4|41775.3|41755.3|41763.9|41743.9|20
1652101840000|2022-05-09 13:10:40|41772|41752|41786.4|41766.4|41787.5|41767.5|41769.5|41749.5|22
1652101850000|2022-05-09 13:10:50|41784.5|41764.5|41777.5|41757.5|41786.4|41766.4|41775.6|41755.6|7
1652101860000|2022-05-09 13:11:00|41774.5|41754.5|41775|41755|41781.4|41761.4|41774.5|41754.5|7
1652101870000|2022-05-09 13:11:10|41767|41747|41729.5|41709.5|41767|41747|41729.5|41709.5|23
1652101880000|2022-05-09 13:11:20|41727.5|41707.5|41716.4|41696.4|41727.5|41707.5|41712.5|41692.5|26
1652101890000|2022-05-09 13:11:30|41717|41697|41717|41697|41719.5|41699.5|41715|41695|5
1652101900000|2022-05-09 13:11:40|41715|41695|41717|41697|41717|41697|41714.5|41694.5|2
1652101910000|2022-05-09 13:11:50|41716.4|41696.4|41734.5|41714.5|41734.5|41714.5|41716.4|41696.4|34
1652101920000|2022-05-09 13:12:00|41732.5|41712.5|41742|41722|41742|41722|41727.5|41707.5|13
1652101930000|2022-05-09 13:12:10|41740|41720|41740|41720|41740|41720|41740|41720|6
1652101940000|2022-05-09 13:12:20|41739.5|41719.5|41737|41717|41739.5|41719.5|41737|41717|7
1652101950000|2022-05-09 13:12:30|41736.4|41716.4|41737|41717|41737|41717|41734.5|41714.5|5
1652101960000|2022-05-09 13:12:40|41736.4|41716.4|41737|41717|41737|41717|41734.5|41714.5|4
1652101970000|2022-05-09 13:12:50|41742|41722|41752|41732|41752|41732|41742|41722|14
1652101980000|2022-05-09 13:13:00|41754.5|41734.5|41757|41737|41759.5|41739.5|41754.5|41734.5|12
1652101990000|2022-05-09 13:13:10|||||||||19
1652102000000|2022-05-09 13:13:20|41757.5|41737.5|41768.9|41748.9|41768.9|41748.9|41757.5|41737.5|19
1652102010000|2022-05-09 13:13:30|41769.5|41749.5|41757|41737|41769.5|41749.5|41753.9|41733.9|12
1652102020000|2022-05-09 13:13:40|41763.9|41743.9|41766.4|41746.4|41766.4|41746.4|41762|41742|11
1652102030000|2022-05-09 13:13:50|41771.4|41751.4|41767.5|41747.5|41771.4|41751.4|41767.5|41747.5|12
1652102040000|2022-05-09 13:14:00|41767|41747|41765|41745|41767|41747|41764.5|41744.5|5
1652102050000|2022-05-09 13:14:10|41764.5|41744.5|41747|41727|41764.5|41744.5|41746.4|41726.4|27
1652102060000|2022-05-09 13:14:20|41744.5|41724.5|41739.5|41719.5|41744.5|41724.5|41739.5|41719.5|17
1652102070000|2022-05-09 13:14:30|41743.4|41723.4|41746.4|41726.4|41746.4|41726.4|41742|41722|13
1652102080000|2022-05-09 13:14:40|41747|41727|41762|41742|41762|41742|41747|41727|25
1652102090000|2022-05-09 13:14:50|41765|41745|41767|41747|41767|41747|41765|41745|5
1652102100000|2022-05-09 13:15:00|41773.9|41753.9|41777|41757|41777|41757|41773.9|41753.9|21
1652102110000|2022-05-09 13:15:10|41781.4|41761.4|41782|41762|41785.9|41765.9|41781.4|41761.4|17
1652102120000|2022-05-09 13:15:20|41781.4|41761.4|41769.5|41749.5|41781.4|41761.4|41769.5|41749.5|12
1652102130000|2022-05-09 13:15:30|41765.6|41745.6|41764.5|41744.5|41766.4|41746.4|41754.5|41734.5|8
1652102140000|2022-05-09 13:15:40|41763.9|41743.9|41768.9|41748.9|41768.9|41748.9|41763.9|41743.9|2
1652102150000|2022-05-09 13:15:50|41767|41747|41767|41747|41767.5|41747.5|41767|41747|4
1652102160000|2022-05-09 13:16:00|41777|41757|41773.1|41753.1|41782|41762|41773.1|41753.1|17
1652102170000|2022-05-09 13:16:10|41770|41750|41779|41759|41779|41759|41767.5|41747.5|13
1652102180000|2022-05-09 13:16:20|41777|41757|41782|41762|41784.5|41764.5|41775|41755|19
1652102190000|2022-05-09 13:16:30|41781.5|41761.5|41777|41757|41781.5|41761.5|41777|41757|6
1652102200000|2022-05-09 13:16:40|||||||||1
1652102210000|2022-05-09 13:16:50|41776.5|41756.5|41777|41757|41777|41757|41776.5|41756.5|7
1652102220000|2022-05-09 13:17:00|41776.5|41756.5|41789.5|41769.5|41789.5|41769.5|41775|41755|18
1652102230000|2022-05-09 13:17:10|41791.5|41771.5|41792|41772|41794|41774|41791.5|41771.5|3
1652102240000|2022-05-09 13:17:20|41794|41774|41778.1|41758.1|41794.5|41774.5|41778.1|41758.1|6
1652102250000|2022-05-09 13:17:30|41776.1|41756.1|41757.5|41737.5|41776.1|41756.1|41757|41737|7
1652102260000|2022-05-09 13:17:40|41757|41737|41777|41757|41780.9|41760.9|41757|41737|14
1652102270000|2022-05-09 13:17:50|41777.5|41757.5|41777|41757|41779.5|41759.5|41777|41757|4
1652102280000|2022-05-09 13:18:00|41779|41759|41789|41769|41789|41769|41779|41759|15
1652102290000|2022-05-09 13:18:10|41789.5|41769.5|41787.5|41767.5|41792|41772|41787.5|41767.5|9
1652102300000|2022-05-09 13:18:20|41792|41772|41792|41772|41794.5|41774.5|41792|41772|8
1652102310000|2022-05-09 13:18:30|||||||||1
1652102320000|2022-05-09 13:18:40|41794.5|41774.5|41796.5|41776.5|41796.5|41776.5|41794.5|41774.5|4
1652102330000|2022-05-09 13:18:50|41798.4|41778.4|41802|41782|41802|41782|41797|41777|23
1652102340000|2022-05-09 13:19:00|41804|41784|41827|41807|41827|41807|41804|41784|68
1652102350000|2022-05-09 13:19:10|41825|41805|41832.5|41812.5|41834.5|41814.5|41824.5|41804.5|20
1652102360000|2022-05-09 13:19:20|41832|41812|41844|41824|41844|41824|41832|41812|23
1652102370000|2022-05-09 13:19:30|41847.9|41827.9|41834.5|41814.5|41849.8|41829.8|41834.5|41814.5|35
1652102380000|2022-05-09 13:19:40|41839|41819|41847.9|41827.9|41850.4|41830.4|41839|41819|17
1652102390000|2022-05-09 13:19:50|41848.4|41828.4|41843.4|41823.4|41848.4|41828.4|41843.4|41823.4|10
1652102400000|2022-05-09 13:20:00|41845.4|41825.4|41845.9|41825.9|41845.9|41825.9|41843.4|41823.4|4
1652102410000|2022-05-09 13:20:10|41844|41824|41834.5|41814.5|41844|41824|41832|41812|23
1652102420000|2022-05-09 13:20:20|41832.6|41812.6|41809.5|41789.5|41832.6|41812.6|41809.5|41789.5|13
1652102430000|2022-05-09 13:20:30|41807|41787|41801.5|41781.5|41807|41787|41801.5|41781.5|9
1652102440000|2022-05-09 13:20:40|41799.5|41779.5|41812|41792|41812|41792|41797|41777|9
1652102450000|2022-05-09 13:20:50|41810.1|41790.1|41812|41792|41812|41792|41807|41787|2
1652102460000|2022-05-09 13:21:00|41807|41787|41801.5|41781.5|41807|41787|41797.6|41777.6|10
1652102470000|2022-05-09 13:21:10|41800.1|41780.1|41787|41767|41800.1|41780.1|41787|41767|13
1652102480000|2022-05-09 13:21:20|||||||||2
1652102490000|2022-05-09 13:21:30|41789.5|41769.5|41787|41767|41789.5|41769.5|41787|41767|14
1652102500000|2022-05-09 13:21:40|41792|41772|41797|41777|41797|41777|41792|41772|1
1652102510000|2022-05-09 13:21:50|41806.5|41786.5|41804.5|41784.5|41807|41787|41804.5|41784.5|2
1652102520000|2022-05-09 13:22:00|41806.5|41786.5|41807|41787|41809.5|41789.5|41806.5|41786.5|3
1652102530000|2022-05-09 13:22:10|41812|41792|41817|41797|41817|41797|41812|41792|3
1652102540000|2022-05-09 13:22:20|41815.1|41795.1|41817|41797|41822|41802|41814.5|41794.5|7
1652102550000|2022-05-09 13:22:30|41814.5|41794.5|41804.5|41784.5|41814.5|41794.5|41804.5|41784.5|2
1652102560000|2022-05-09 13:22:40|41802|41782|41797|41777|41802.6|41782.6|41797|41777|9
1652102570000|2022-05-09 13:22:50|41793.1|41773.1|41789.5|41769.5|41793.1|41773.1|41789.5|41769.5|2
1652102580000|2022-05-09 13:23:00|41791.5|41771.5|41816.5|41796.5|41816.5|41796.5|41791.5|41771.5|17
1652102590000|2022-05-09 13:23:10|41817|41797|41817|41797|41819.5|41799.5|41815.1|41795.1|13
1652102600000|2022-05-09 13:23:20|41819.5|41799.5|41814.5|41794.5|41819.5|41799.5|41814.5|41794.5|5
1652102610000|2022-05-09 13:23:30|41812.6|41792.6|41805.1|41785.1|41812.6|41792.6|41805.1|41785.1|1
1652102620000|2022-05-09 13:23:40|41803.1|41783.1|41787|41767|41803.1|41783.1|41787|41767|30
1652102630000|2022-05-09 13:23:50|41789.5|41769.5|41790.1|41770.1|41790.1|41770.1|41789.5|41769.5|0
1652102640000|2022-05-09 13:24:00|41792|41772|41802|41782|41802|41782|41792|41772|10
1652102650000|2022-05-09 13:24:10|41803.1|41783.1|41807|41787|41807|41787|41802|41782|10
1652102660000|2022-05-09 13:24:20|41809|41789|41805.1|41785.1|41811.5|41791.5|41805.1|41785.1|9
1652102670000|2022-05-09 13:24:30|41803.1|41783.1|41797|41777|41803.1|41783.1|41797|41777|3
1652102680000|2022-05-09 13:24:40|41794.5|41774.5|41799|41779|41799|41779|41794.5|41774.5|3
1652102690000|2022-05-09 13:24:50|41801.5|41781.5|41799.5|41779.5|41801.5|41781.5|41799.5|41779.5|2
1652102700000|2022-05-09 13:25:00|41797.6|41777.6|41804.5|41784.5|41806.5|41786.5|41797.6|41777.6|5
1652102710000|2022-05-09 13:25:10|41807|41787|41817.6|41797.6|41817.6|41797.6|41806.5|41786.5|9
1652102720000|2022-05-09 13:25:20|41819.5|41799.5|41817|41797|41819.5|41799.5|41817|41797|10
1652102730000|2022-05-09 13:25:30|41812.6|41792.6|41816.5|41796.5|41816.5|41796.5|41812.6|41792.6|6
1652102740000|2022-05-09 13:25:40|41820.4|41800.4|41824.5|41804.5|41827|41807|41820.4|41800.4|26
1652102750000|2022-05-09 13:25:50|41829|41809|41832|41812|41832|41812|41827|41807|2
1652102760000|2022-05-09 13:26:00|41831.5|41811.5|41827|41807|41839|41819|41827|41807|25
1652102770000|2022-05-09 13:26:10|41820.1|41800.1|41804|41784|41820.1|41800.1|41804|41784|12
1652102780000|2022-05-09 13:26:20|41805.9|41785.9|41817.9|41797.9|41817.9|41797.9|41805.9|41785.9|13
1652102790000|2022-05-09 13:26:30|41818.4|41798.4|41821.5|41801.5|41821.5|41801.5|41815.9|41795.9|5
1652102800000|2022-05-09 13:26:40|41827|41807|41827|41807|41827|41807|41827|41807|3
1652102810000|2022-05-09 13:26:50|41829|41809|41822|41802|41829|41809|41822|41802|4
1652102820000|2022-05-09 13:27:00|41820.1|41800.1|41822|41802|41822|41802|41820.1|41800.1|1
1652102830000|2022-05-09 13:27:10|41819.5|41799.5|41815.1|41795.1|41820.1|41800.1|41815.1|41795.1|6
1652102840000|2022-05-09 13:27:20|41817|41797|41832.6|41812.6|41832.6|41812.6|41817|41797|26
1652102860000|2022-05-09 13:27:40|41832|41812|41832|41812|41832|41812|41832|41812|1
1652102870000|2022-05-09 13:27:50|41835.9|41815.9|41839.5|41819.5|41839.5|41819.5|41835.9|41815.9|3
1652102880000|2022-05-09 13:28:00|41832|41812|41832|41812|41832|41812|41832|41812|6
1652102890000|2022-05-09 13:28:10|41830.1|41810.1|41837|41817|41837|41817|41830.1|41810.1|5
1652102900000|2022-05-09 13:28:20|||||||||8
1652102910000|2022-05-09 13:28:30|41830.1|41810.1|41812.6|41792.6|41830.1|41810.1|41812.6|41792.6|34
1652102920000|2022-05-09 13:28:40|41814.5|41794.5|41817|41797|41817|41797|41813.1|41793.1|3
1652102930000|2022-05-09 13:28:50|41814.5|41794.5|41801.5|41781.5|41814.5|41794.5|41801.5|41781.5|19
1652102940000|2022-05-09 13:29:00|41802|41782|41804.5|41784.5|41804.5|41784.5|41802|41782|9
1652102950000|2022-05-09 13:29:10|41807|41787|41802.6|41782.6|41812|41792|41802.6|41782.6|8
1652102960000|2022-05-09 13:29:20|41803.1|41783.1|41822|41802|41822|41802|41803.1|41783.1|18
1652102970000|2022-05-09 13:29:30|41817.6|41797.6|41817.6|41797.6|41820.1|41800.1|41817|41797|3
1652102980000|2022-05-09 13:29:40|41817|41797|41807.6|41787.6|41817|41797|41807.6|41787.6|5
1652102990000|2022-05-09 13:29:50|41805.6|41785.6|41797|41777|41805.6|41785.6|41797|41777|7
1652103000000|2022-05-09 13:30:00|41794.5|41774.5|41797|41777|41799|41779|41791.5|41771.5|18
1652103010000|2022-05-09 13:30:10|41796.5|41776.5|41791.5|41771.5|41797|41777|41791.5|41771.5|11
1652103020000|2022-05-09 13:30:20|41792|41772|41797|41777|41799.5|41779.5|41792|41772|6
1652103030000|2022-05-09 13:30:30|41798.1|41778.1|41813.1|41793.1|41818.1|41798.1|41797.6|41777.6|34
1652103040000|2022-05-09 13:30:40|41815.1|41795.1|41810.6|41790.6|41817.6|41797.6|41810.6|41790.6|10
1652103050000|2022-05-09 13:30:50|41816.5|41796.5|41820.6|41800.6|41822.6|41802.6|41816.5|41796.5|7
1652103060000|2022-05-09 13:31:00|41818.7|41798.7|41820.6|41800.6|41820.6|41800.6|41815.6|41795.6|13
1652103070000|2022-05-09 13:31:10|41818.7|41798.7|41820.6|41800.6|41820.6|41800.6|41815.1|41795.1|19
1652103080000|2022-05-09 13:31:20|41823.1|41803.1|41820.6|41800.6|41823.1|41803.1|41820.6|41800.6|4
1652103090000|2022-05-09 13:31:30|41818.7|41798.7|41815.1|41795.1|41818.7|41798.7|41813.1|41793.1|11
1652103100000|2022-05-09 13:31:40|41815.6|41795.6|41803.1|41783.1|41815.6|41795.6|41803.1|41783.1|42
1652103110000|2022-05-09 13:31:50|41800.6|41780.6|41793.7|41773.7|41800.6|41780.6|41793.1|41773.1|15
1652103120000|2022-05-09 13:32:00|41795.6|41775.6|41800.6|41780.6|41803.7|41783.7|41795.6|41775.6|11
1652103130000|2022-05-09 13:32:10|41798.7|41778.7|41798.1|41778.1|41803.1|41783.1|41798.1|41778.1|12
1652103140000|2022-05-09 13:32:20|41795.6|41775.6|41800.6|41780.6|41803.1|41783.1|41793.7|41773.7|10
1652103150000|2022-05-09 13:32:30|41801.2|41781.2|41801.2|41781.2|41803.7|41783.7|41798.7|41778.7|6
1652103160000|2022-05-09 13:32:40|41802.6|41782.6|41790.6|41770.6|41803.1|41783.1|41786.2|41766.2|65
1652103170000|2022-05-09 13:32:50|41791.2|41771.2|41800.6|41780.6|41800.6|41780.6|41790.6|41770.6|6
1652103180000|2022-05-09 13:33:00|41798.7|41778.7|41793.1|41773.1|41800.6|41780.6|41790.6|41770.6|11
1652103190000|2022-05-09 13:33:10|41792.6|41772.6|41750.6|41730.6|41793.1|41773.1|41745.6|41725.6|54
1652103200000|2022-05-09 13:33:20|41748.7|41728.7|41753.7|41733.7|41768.1|41748.1|41745.6|41725.6|18
1652103210000|2022-05-09 13:33:30|41755.6|41735.6|41754.2|41734.2|41763.1|41743.1|41754.2|41734.2|14
1652103220000|2022-05-09 13:33:40|41753.7|41733.7|41743.7|41723.7|41753.7|41733.7|41740.3|41720.3|28
1652103230000|2022-05-09 13:33:50|41743.1|41723.1|41730.6|41710.6|41748.1|41728.1|41728.1|41708.1|27
1652103240000|2022-05-09 13:34:00|41733.7|41713.7|41738.1|41718.1|41740.6|41720.6|41733.7|41713.7|37
1652103250000|2022-05-09 13:34:10|41737.6|41717.6|41740.6|41720.6|41740.6|41720.6|41730.6|41710.6|18
1652103260000|2022-05-09 13:34:20|41742.6|41722.6|41743.1|41723.1|41745.6|41725.6|41735.6|41715.6|15
1652103270000|2022-05-09 13:34:30|41741.2|41721.2|41721.2|41701.2|41741.2|41721.2|41720.6|41700.6|33
1652103280000|2022-05-09 13:34:40|41723.7|41703.7|41745.6|41725.6|41745.6|41725.6|41723.7|41703.7|3
1652103290000|2022-05-09 13:34:50|41745.1|41725.1|41758.1|41738.1|41758.1|41738.1|41743.1|41723.1|16
1652103300000|2022-05-09 13:35:00|41756.2|41736.2|41772.6|41752.6|41780.6|41760.6|41753.1|41733.1|24
1652103310000|2022-05-09 13:35:10|41770.6|41750.6|41755.1|41735.1|41770.6|41750.6|41750.1|41730.1|15
1652103320000|2022-05-09 13:35:20|41753.1|41733.1|41755.1|41735.1|41755.1|41735.1|41735.1|41715.1|11
1652103330000|2022-05-09 13:35:30|41755.6|41735.6|41763.1|41743.1|41765.6|41745.6|41752.6|41732.6|23
1652103340000|2022-05-09 13:35:40|41763.7|41743.7|41753.7|41733.7|41765.6|41745.6|41753.7|41733.7|11
1652103350000|2022-05-09 13:35:50|41753.1|41733.1|41738.1|41718.1|41753.1|41733.1|41738.1|41718.1|13
1652103360000|2022-05-09 13:36:00|41736.2|41716.2|41740.6|41720.6|41747|41727|41735.6|41715.6|14
1652103370000|2022-05-09 13:36:10|41738.7|41718.7|41738.1|41718.1|41738.7|41718.7|41738.1|41718.1|6
1652103380000|2022-05-09 13:36:20|41740.1|41720.1|41758.1|41738.1|41763.1|41743.1|41740.1|41720.1|14
1652103390000|2022-05-09 13:36:30|41760.1|41740.1|41758.1|41738.1|41760.1|41740.1|41758.1|41738.1|4
1652103400000|2022-05-09 13:36:40|41760.1|41740.1|41760.1|41740.1|41763.1|41743.1|41757.6|41737.6|3
1652103410000|2022-05-09 13:36:50|41758.1|41738.1|41770.6|41750.6|41772.6|41752.6|41758.1|41738.1|20
1652103420000|2022-05-09 13:37:00|41770.1|41750.1|41773.1|41753.1|41773.1|41753.1|41762.6|41742.6|18
1652103430000|2022-05-09 13:37:10|41772.6|41752.6|41753.1|41733.1|41772.6|41752.6|41748.1|41728.1|12
1652103440000|2022-05-09 13:37:20|41752.6|41732.6|41748.1|41728.1|41753.1|41733.1|41748.1|41728.1|6
1652103450000|2022-05-09 13:37:30|41743.1|41723.1|41747.6|41727.6|41747.6|41727.6|41730.6|41710.6|32
1652103460000|2022-05-09 13:37:40|41748.1|41728.1|41758.1|41738.1|41763.1|41743.1|41746.2|41726.2|13
1652103470000|2022-05-09 13:37:50|41763.1|41743.1|41760.6|41740.6|41763.1|41743.1|41760.6|41740.6|4
1652103480000|2022-05-09 13:38:00|41758.1|41738.1|41748.1|41728.1|41762.6|41742.6|41748.1|41728.1|12
1652103490000|2022-05-09 13:38:10|41750.1|41730.1|41755.6|41735.6|41755.6|41735.6|41748.7|41728.7|11
1652103500000|2022-05-09 13:38:20|41753.7|41733.7|41743.1|41723.1|41753.7|41733.7|41743.1|41723.1|12
1652103510000|2022-05-09 13:38:30|41745.6|41725.6|41757|41737|41759|41739|41745.6|41725.6|21
1652103520000|2022-05-09 13:38:40|41759|41739|41763.1|41743.1|41763.1|41743.1|41758.1|41738.1|8
1652103530000|2022-05-09 13:38:50|41761.2|41741.2|41753.1|41733.1|41761.2|41741.2|41748.1|41728.1|15
1652103540000|2022-05-09 13:39:00|41750.6|41730.6|41757.6|41737.6|41757.6|41737.6|41750.6|41730.6|11
1652103550000|2022-05-09 13:39:10|41760.1|41740.1|41782.6|41762.6|41785.1|41765.1|41760.1|41740.1|23
1652103560000|2022-05-09 13:39:20|41780.6|41760.6|41758.1|41738.1|41780.6|41760.6|41753.1|41733.1|8
1652103570000|2022-05-09 13:39:30|41754.2|41734.2|41750.6|41730.6|41754.2|41734.2|41748.1|41728.1|10
1652103580000|2022-05-09 13:39:40|41748.7|41728.7|41758.1|41738.1|41758.7|41738.7|41740.6|41720.6|51
1652103590000|2022-05-09 13:39:50|41755.6|41735.6|41738.1|41718.1|41758.7|41738.7|41738.1|41718.1|12
1652103600000|2022-05-09 13:40:00|41740.1|41720.1|41738.1|41718.1|41756.2|41736.2|41738.1|41718.1|26
1652103610000|2022-05-09 13:40:10|41736.2|41716.2|41738.1|41718.1|41755.6|41735.6|41728.1|41708.1|107
1652103620000|2022-05-09 13:40:20|41737.6|41717.6|41730.6|41710.6|41738.1|41718.1|41725.1|41705.1|16
1652103630000|2022-05-09 13:40:30|41728.7|41708.7|41713.1|41693.1|41728.7|41708.7|41713.1|41693.1|38
1652103640000|2022-05-09 13:40:40|41736.5|41716.5|41747.6|41727.6|41748.1|41728.1|41736.5|41716.5|30
1652103650000|2022-05-09 13:40:50|41748.1|41728.1|41763.7|41743.7|41768.7|41748.7|41745.6|41725.6|14
1652103660000|2022-05-09 13:41:00|41768.7|41748.7|41742.3|41722.3|41769.2|41749.2|41742.3|41722.3|7
1652103670000|2022-05-09 13:41:10|41741.7|41721.7|41735.6|41715.6|41741.7|41721.7|41733.1|41713.1|10
1652103680000|2022-05-09 13:41:20|41733.7|41713.7|41718.1|41698.1|41733.7|41713.7|41718.1|41698.1|8
1652103690000|2022-05-09 13:41:30|41718.7|41698.7|41728.1|41708.1|41728.1|41708.1|41718.7|41698.7|11
1652103700000|2022-05-09 13:41:40|41730.6|41710.6|41730.6|41710.6|41733.1|41713.1|41728.1|41708.1|24
1652103710000|2022-05-09 13:41:50|41736.2|41716.2|41733.1|41713.1|41738.1|41718.1|41733.1|41713.1|7
1652103720000|2022-05-09 13:42:00|41731.2|41711.2|41737.6|41717.6|41737.6|41717.6|41723.7|41703.7|58
1652103730000|2022-05-09 13:42:10|41738.1|41718.1|41723.1|41703.1|41738.1|41718.1|41723.1|41703.1|16
1652103740000|2022-05-09 13:42:20|41722.6|41702.6|41720.6|41700.6|41722.6|41702.6|41718.1|41698.1|4
1652103750000|2022-05-09 13:42:30|41718.1|41698.1|41716.2|41696.2|41720.6|41700.6|41713.7|41693.7|2
1652103760000|2022-05-09 13:42:40|41715.6|41695.6|41718.7|41698.7|41718.7|41698.7|41715.6|41695.6|15
1652103770000|2022-05-09 13:42:50|41718.1|41698.1|41725.6|41705.6|41725.6|41705.6|41717.6|41697.6|17
1652103780000|2022-05-09 13:43:00|41723.1|41703.1|41723.1|41703.1|41723.7|41703.7|41717.6|41697.6|13
1652103790000|2022-05-09 13:43:10|41721.2|41701.2|41753.1|41733.1|41760.6|41740.6|41721.2|41701.2|32
1652103800000|2022-05-09 13:43:20|41746.2|41726.2|41710.6|41690.6|41746.2|41726.2|41710.6|41690.6|16
1652103810000|2022-05-09 13:43:30|41708.7|41688.7|41703.7|41683.7|41708.7|41688.7|41703.1|41683.1|8
1652103820000|2022-05-09 13:43:40|41705.6|41685.6|41697.6|41677.6|41706.2|41686.2|41695.6|41675.6|29
1652103830000|2022-05-09 13:43:50|41697|41677|41693.1|41673.1|41700.6|41680.6|41693.1|41673.1|44
1652103840000|2022-05-09 13:44:00|41692.6|41672.6|41697.6|41677.6|41698.1|41678.1|41692.6|41672.6|9
1652103850000|2022-05-09 13:44:10|41698.1|41678.1|41714.5|41694.5|41714.5|41694.5|41698.1|41678.1|18
1652103860000|2022-05-09 13:44:20|41715.1|41695.1|41713.1|41693.1|41717.6|41697.6|41713.1|41693.1|48
1652103870000|2022-05-09 13:44:30|41715.1|41695.1|41715.6|41695.6|41717.6|41697.6|41712|41692|14
1652103880000|2022-05-09 13:44:40|41713.1|41693.1|41722|41702|41725.1|41705.1|41707.6|41687.6|39
1652103890000|2022-05-09 13:44:50|41722.6|41702.6|41730.6|41710.6|41730.6|41710.6|41722.6|41702.6|10
1652103900000|2022-05-09 13:45:00|41731.2|41711.2|41737.6|41717.6|41737.6|41717.6|41715.6|41695.6|40
1652103910000|2022-05-09 13:45:10|41733.1|41713.1|41742.6|41722.6|41747.6|41727.6|41733.1|41713.1|48
1652103920000|2022-05-09 13:45:20|41742|41722|41742.6|41722.6|41744.5|41724.5|41740.1|41720.1|11
1652103930000|2022-05-09 13:45:30|41744.5|41724.5|41731.2|41711.2|41744.5|41724.5|41728.1|41708.1|12
1652103940000|2022-05-09 13:45:40|41731.7|41711.7|41727.6|41707.6|41733.1|41713.1|41727.6|41707.6|3
1652103950000|2022-05-09 13:45:50|41725.1|41705.1|41732.6|41712.6|41732.6|41712.6|41722.6|41702.6|16
1652103960000|2022-05-09 13:46:00|41733.1|41713.1|41727.6|41707.6|41733.1|41713.1|41725.6|41705.6|11
1652103970000|2022-05-09 13:46:10|41725.6|41705.6|41697.6|41677.6|41725.6|41705.6|41697.6|41677.6|13
1652103980000|2022-05-09 13:46:20|41695.1|41675.1|41690.1|41670.1|41695.1|41675.1|41690.1|41670.1|10
1652103990000|2022-05-09 13:46:30|41688.1|41668.1|41676.5|41656.5|41688.1|41668.1|41672.6|41652.6|29
1652104000000|2022-05-09 13:46:40|41677|41657|41673.1|41653.1|41680.1|41660.1|41673.1|41653.1|11
1652104010000|2022-05-09 13:46:50|41672|41652|41670.1|41650.1|41672|41652|41667.6|41647.6|15
1652104020000|2022-05-09 13:47:00|41670.6|41650.6|41673.1|41653.1|41673.1|41653.1|41670.6|41650.6|5
1652104030000|2022-05-09 13:47:10|41671.2|41651.2|41660.6|41640.6|41671.2|41651.2|41660.6|41640.6|10
1652104040000|2022-05-09 13:47:20|41662.6|41642.6|41673.1|41653.1|41673.1|41653.1|41662.6|41642.6|5
1652104050000|2022-05-09 13:47:30|41672.6|41652.6|41679.5|41659.5|41679.5|41659.5|41668.1|41648.1|31
1652104060000|2022-05-09 13:47:40|41681.5|41661.5|41692.6|41672.6|41692.6|41672.6|41681.5|41661.5|8
1652104070000|2022-05-09 13:47:50|41697.6|41677.6|41707.6|41687.6|41707.6|41687.6|41697.6|41677.6|8
1652104080000|2022-05-09 13:48:00|41708.1|41688.1|41705.1|41685.1|41708.1|41688.1|41698.1|41678.1|10
1652104090000|2022-05-09 13:48:10|41707.6|41687.6|41707.6|41687.6|41707.6|41687.6|41707|41687|4
1652104100000|2022-05-09 13:48:20|41708.1|41688.1|41712.6|41692.6|41712.6|41692.6|41708.1|41688.1|7
1652104110000|2022-05-09 13:48:30|41714.5|41694.5|41715.1|41695.1|41715.1|41695.1|41714.5|41694.5|3
1652104120000|2022-05-09 13:48:40|41715.6|41695.6|41725.1|41705.1|41725.1|41705.1|41715.6|41695.6|3
1652104130000|2022-05-09 13:48:50|41723.1|41703.1|41728.7|41708.7|41728.7|41708.7|41722.6|41702.6|7
1652104140000|2022-05-09 13:49:00|41730.6|41710.6|41748.1|41728.1|41748.1|41728.1|41730.6|41710.6|8
1652104150000|2022-05-09 13:49:10|41750.6|41730.6|41748.1|41728.1|41750.6|41730.6|41748.1|41728.1|9
1652104160000|2022-05-09 13:49:20|41748.7|41728.7|41753.1|41733.1|41754.2|41734.2|41748.1|41728.1|13
1652104170000|2022-05-09 13:49:30|41748.1|41728.1|41751.2|41731.2|41753.1|41733.1|41748.1|41728.1|8
1652104180000|2022-05-09 13:49:40|41748.1|41728.1|41748.1|41728.1|41750.1|41730.1|41748.1|41728.1|3
1652104190000|2022-05-09 13:49:50|41750.1|41730.1|41760.6|41740.6|41763.1|41743.1|41750.1|41730.1|11
1652104200000|2022-05-09 13:50:00|41758.1|41738.1|41743.7|41723.7|41758.1|41738.1|41743.7|41723.7|16
1652104210000|2022-05-09 13:50:10|41743.1|41723.1|41760.6|41740.6|41760.6|41740.6|41743.1|41723.1|13
1652104220000|2022-05-09 13:50:20|41758.1|41738.1|41758.1|41738.1|41758.7|41738.7|41758.1|41738.1|1
1652104230000|2022-05-09 13:50:30|41758.7|41738.7|41768.7|41748.7|41771.7|41751.7|41758.1|41738.1|18
1652104240000|2022-05-09 13:50:40|41768.1|41748.1|41766.2|41746.2|41770.6|41750.6|41766.2|41746.2|18
1652104250000|2022-05-09 13:50:50|41763.7|41743.7|41758.1|41738.1|41763.7|41743.7|41758.1|41738.1|3
1652104260000|2022-05-09 13:51:00|41754.2|41734.2|41743.1|41723.1|41754.2|41734.2|41738.1|41718.1|13
1652104270000|2022-05-09 13:51:10|41750.1|41730.1|41750.1|41730.1|41750.1|41730.1|41750.1|41730.1|4
1652104280000|2022-05-09 13:51:20|41749.5|41729.5|41755.1|41735.1|41755.1|41735.1|41749.5|41729.5|4
1652104290000|2022-05-09 13:51:30|41755.6|41735.6|41768.1|41748.1|41770.6|41750.6|41755.6|41735.6|2
1652104300000|2022-05-09 13:51:40|41770.1|41750.1|41792.6|41772.6|41792.6|41772.6|41770.1|41750.1|51
1652104310000|2022-05-09 13:51:50|41788.7|41768.7|41785.6|41765.6|41788.7|41768.7|41785.6|41765.6|2
1652104320000|2022-05-09 13:52:00|41783.1|41763.1|41770.6|41750.6|41783.1|41763.1|41770.6|41750.6|9
1652104330000|2022-05-09 13:52:10|41772.6|41752.6|41773.1|41753.1|41773.1|41753.1|41770.6|41750.6|4
1652104340000|2022-05-09 13:52:20|41773.7|41753.7|41778.7|41758.7|41786.7|41766.7|41773.1|41753.1|19
1652104350000|2022-05-09 13:52:30|41780.6|41760.6|41778.7|41758.7|41782.6|41762.6|41778.7|41758.7|0
1652104360000|2022-05-09 13:52:40|41778.1|41758.1|41771.2|41751.2|41778.1|41758.1|41771.2|41751.2|1
1652104370000|2022-05-09 13:52:50|41770.6|41750.6|41770.1|41750.1|41770.6|41750.6|41769.5|41749.5|1
1652104380000|2022-05-09 13:53:00|41769.5|41749.5|41803.1|41783.1|41803.1|41783.1|41769.5|41749.5|27
1652104390000|2022-05-09 13:53:10|41797.6|41777.6|41796.2|41776.2|41800.6|41780.6|41796.2|41776.2|4
1652104400000|2022-05-09 13:53:20|41798.1|41778.1|41803.7|41783.7|41804.2|41784.2|41796.2|41776.2|10
1652104410000|2022-05-09 13:53:30|41807.6|41787.6|41807.6|41787.6|41807.6|41787.6|41807.6|41787.6|6
1652104420000|2022-05-09 13:53:40|41811.5|41791.5|41812|41792|41812|41792|41811.5|41791.5|4
1652104430000|2022-05-09 13:53:50|41810.1|41790.1|41812.6|41792.6|41812.6|41792.6|41810.1|41790.1|6
1652104440000|2022-05-09 13:54:00|41812|41792|41802.6|41782.6|41812.6|41792.6|41802.6|41782.6|6
1652104450000|2022-05-09 13:54:10|41798.7|41778.7|41792.6|41772.6|41798.7|41778.7|41792.6|41772.6|7
1652104460000|2022-05-09 13:54:20|41793.1|41773.1|41799.5|41779.5|41800.1|41780.1|41793.1|41773.1|4
1652104470000|2022-05-09 13:54:30|41798.1|41778.1|41815.1|41795.1|41815.1|41795.1|41798.1|41778.1|12
1652104480000|2022-05-09 13:54:40|41817.6|41797.6|41810.1|41790.1|41817.6|41797.6|41810.1|41790.1|10
1652104490000|2022-05-09 13:54:50|41809.5|41789.5|41807.6|41787.6|41809.5|41789.5|41807.6|41787.6|2
1652104500000|2022-05-09 13:55:00|41805.1|41785.1|41800.6|41780.6|41807.6|41787.6|41800.6|41780.6|4
1652104510000|2022-05-09 13:55:10|41800.1|41780.1|41795.1|41775.1|41801.5|41781.5|41795.1|41775.1|11
1652104520000|2022-05-09 13:55:20|41795.6|41775.6|41792|41772|41797.6|41777.6|41792|41772|1
1652104530000|2022-05-09 13:55:30|41794.5|41774.5|41785.1|41765.1|41795.1|41775.1|41782.6|41762.6|15
1652104540000|2022-05-09 13:55:40|41783.1|41763.1|41770.1|41750.1|41783.1|41763.1|41768.1|41748.1|6
1652104550000|2022-05-09 13:55:50|41772.6|41752.6|41775.1|41755.1|41775.1|41755.1|41772.6|41752.6|7
1652104560000|2022-05-09 13:56:00|41773.1|41753.1|41772.6|41752.6|41773.1|41753.1|41770.6|41750.6|2
1652104570000|2022-05-09 13:56:10|41770.6|41750.6|41769.5|41749.5|41770.6|41750.6|41764.5|41744.5|4
1652104580000|2022-05-09 13:56:20|41771.5|41751.5|41763.1|41743.1|41771.5|41751.5|41763.1|41743.1|6
1652104590000|2022-05-09 13:56:30|41761.2|41741.2|41760.1|41740.1|41762.6|41742.6|41760.1|41740.1|0
1652104600000|2022-05-09 13:56:40|41753.7|41733.7|41753.1|41733.1|41757.6|41737.6|41753.1|41733.1|15
1652104610000|2022-05-09 13:56:50|41748.7|41728.7|41738.1|41718.1|41748.7|41728.7|41735.6|41715.6|6
1652104620000|2022-05-09 13:57:00|41743.1|41723.1|41740.6|41720.6|41743.1|41723.1|41740.6|41720.6|4
1652104630000|2022-05-09 13:57:10|41741.2|41721.2|41745.1|41725.1|41748.1|41728.1|41741.2|41721.2|3
1652104640000|2022-05-09 13:57:20|41745.6|41725.6|41748.1|41728.1|41748.1|41728.1|41745.6|41725.6|6
1652104650000|2022-05-09 13:57:30|41746.2|41726.2|41733.1|41713.1|41746.2|41726.2|41733.1|41713.1|10
1652104660000|2022-05-09 13:57:40|41732.6|41712.6|41728.1|41708.1|41733.1|41713.1|41728.1|41708.1|2
1652104670000|2022-05-09 13:57:50|41730.1|41710.1|41725.6|41705.6|41730.1|41710.1|41723.1|41703.1|10
1652104680000|2022-05-09 13:58:00|41728.1|41708.1|41738.1|41718.1|41738.1|41718.1|41728.1|41708.1|8
1652104690000|2022-05-09 13:58:10|41742|41722|41748.7|41728.7|41748.7|41728.7|41742|41722|6
1652104700000|2022-05-09 13:58:20|41748.1|41728.1|41753.1|41733.1|41755.6|41735.6|41741.2|41721.2|8
1652104710000|2022-05-09 13:58:30|41755.6|41735.6|41763.7|41743.7|41768.1|41748.1|41755.6|41735.6|7
1652104720000|2022-05-09 13:58:40|41766.2|41746.2|41778.1|41758.1|41781.2|41761.2|41766.2|41746.2|7
1652104730000|2022-05-09 13:58:50|41775.6|41755.6|41775.6|41755.6|41778.1|41758.1|41775.6|41755.6|2
1652104740000|2022-05-09 13:59:00|41773.7|41753.7|41761.2|41741.2|41773.7|41753.7|41761.2|41741.2|3
1652104750000|2022-05-09 13:59:10|41760.6|41740.6|41752.6|41732.6|41760.6|41740.6|41752.6|41732.6|5
1652104760000|2022-05-09 13:59:20|41753.1|41733.1|41751.7|41731.7|41755.6|41735.6|41745.6|41725.6|7
1652104770000|2022-05-09 13:59:30|41751.2|41731.2|41748.1|41728.1|41751.2|41731.2|41748.1|41728.1|6
1652104780000|2022-05-09 13:59:40|41750.1|41730.1|41757.6|41737.6|41759.5|41739.5|41750.1|41730.1|9
1652104790000|2022-05-09 13:59:50|41753.1|41733.1|41743.1|41723.1|41753.1|41733.1|41743.1|41723.1|18
1652104800000|2022-05-09 14:00:00|41740.6|41720.6|41738.1|41718.1|41743.1|41723.1|41735.6|41715.6|9
1652104810000|2022-05-09 14:00:10|41735.6|41715.6|41753.1|41733.1|41753.1|41733.1|41733.1|41713.1|15
1652104820000|2022-05-09 14:00:20|41753.7|41733.7|41753.1|41733.1|41758.1|41738.1|41753.1|41733.1|6
1652104830000|2022-05-09 14:00:30|41753.7|41733.7|41743.1|41723.1|41753.7|41733.7|41743.1|41723.1|12
1652104840000|2022-05-09 14:00:40|41742.6|41722.6|41733.1|41713.1|41742.6|41722.6|41733.1|41713.1|18
1652104850000|2022-05-09 14:00:50|41735.1|41715.1|41745.1|41725.1|41745.6|41725.6|41733.1|41713.1|8
1652104860000|2022-05-09 14:01:00|41747.6|41727.6|41748.1|41728.1|41748.1|41728.1|41743.1|41723.1|4
1652104870000|2022-05-09 14:01:10|41750.1|41730.1|41758.1|41738.1|41758.1|41738.1|41750.1|41730.1|6
1652104880000|2022-05-09 14:01:20|41762|41742|41764.5|41744.5|41764.5|41744.5|41762|41742|11
1652104890000|2022-05-09 14:01:30|41767.6|41747.6|41802.6|41782.6|41802.6|41782.6|41767.6|41747.6|19
1652104900000|2022-05-09 14:01:40|41803.1|41783.1|41790.6|41770.6|41807|41787|41790.6|41770.6|3
1652104910000|2022-05-09 14:01:50|41790.1|41770.1|41787.6|41767.6|41790.1|41770.1|41787.6|41767.6|0
1652104920000|2022-05-09 14:02:00|41797.6|41777.6|41802.6|41782.6|41807.6|41787.6|41797.6|41777.6|7
1652104930000|2022-05-09 14:02:10|41800.1|41780.1|41805.1|41785.1|41808.1|41788.1|41800.1|41780.1|2
1652104940000|2022-05-09 14:02:20|41802.6|41782.6|41807.6|41787.6|41808.1|41788.1|41802.6|41782.6|0
1652104950000|2022-05-09 14:02:30|41808.1|41788.1|41809.5|41789.5|41810.1|41790.1|41807|41787|6
1652104960000|2022-05-09 14:02:40|41811.5|41791.5|41812|41792|41816.5|41796.5|41811.5|41791.5|2
1652104970000|2022-05-09 14:02:50|41816.5|41796.5|41822.6|41802.6|41827.6|41807.6|41814.5|41794.5|38
1652104980000|2022-05-09 14:03:00|41822|41802|41829.5|41809.5|41829.5|41809.5|41822|41802|10
1652104990000|2022-05-09 14:03:10|41830.1|41810.1|41830.1|41810.1|41830.1|41810.1|41829.5|41809.5|7
1652105000000|2022-05-09 14:03:20|41835.1|41815.1|41852|41832|41854.5|41834.5|41835.1|41815.1|21
1652105010000|2022-05-09 14:03:30|41852.6|41832.6|41870.1|41850.1|41870.1|41850.1|41852.6|41832.6|29
1652105020000|2022-05-09 14:03:40|41867.6|41847.6|41862.6|41842.6|41867.6|41847.6|41862|41842|10
1652105030000|2022-05-09 14:03:50|41860.1|41840.1|41862.6|41842.6|41862.6|41842.6|41856.2|41836.2|12
1652105040000|2022-05-09 14:04:00|41857.6|41837.6|41856.7|41836.7|41864.5|41844.5|41856.7|41836.7|16
1652105050000|2022-05-09 14:04:10|41856.2|41836.2|41840.1|41820.1|41856.2|41836.2|41840.1|41820.1|15
1652105060000|2022-05-09 14:04:20|41833.1|41813.1|41826.2|41806.2|41833.1|41813.1|41826.2|41806.2|5
1652105070000|2022-05-09 14:04:30|41825.1|41805.1|41817.6|41797.6|41825.1|41805.1|41817.6|41797.6|2
1652105080000|2022-05-09 14:04:40|41813.7|41793.7|41800.1|41780.1|41813.7|41793.7|41798.1|41778.1|21
1652105090000|2022-05-09 14:04:50|41802|41782|41822|41802|41824.5|41804.5|41802|41782|8
1652105100000|2022-05-09 14:05:00|41820.1|41800.1|41823.7|41803.7|41830.1|41810.1|41817.6|41797.6|11
1652105110000|2022-05-09 14:05:10|41823.1|41803.1|41825.1|41805.1|41825.1|41805.1|41820.1|41800.1|3
1652105120000|2022-05-09 14:05:20|41827|41807|41827.6|41807.6|41835.6|41815.6|41827|41807|10
1652105130000|2022-05-09 14:05:30|41823.7|41803.7|41822.6|41802.6|41823.7|41803.7|41822.6|41802.6|8
1652105140000|2022-05-09 14:05:40|41817.6|41797.6|41822.6|41802.6|41822.6|41802.6|41817.6|41797.6|5
1652105150000|2022-05-09 14:05:50|41827.6|41807.6|41838.1|41818.1|41838.1|41818.1|41827.6|41807.6|6
1652105160000|2022-05-09 14:06:00|41840.1|41820.1|41825.1|41805.1|41845.6|41825.6|41825.1|41805.1|9
1652105170000|2022-05-09 14:06:10|41823.1|41803.1|41817.6|41797.6|41823.1|41803.1|41817.6|41797.6|9
1652105180000|2022-05-09 14:06:20|41812.6|41792.6|41807.6|41787.6|41812.6|41792.6|41807.6|41787.6|7
1652105190000|2022-05-09 14:06:30|||||||||1
1652105200000|2022-05-09 14:06:40|41805.6|41785.6|41808.1|41788.1|41808.1|41788.1|41805.6|41785.6|6
1652105210000|2022-05-09 14:06:50|41807.6|41787.6|41807.6|41787.6|41807.6|41787.6|41807.6|41787.6|1
1652105220000|2022-05-09 14:07:00|41805.6|41785.6|41820.6|41800.6|41820.6|41800.6|41803.1|41783.1|29
1652105230000|2022-05-09 14:07:10|41820.1|41800.1|41810.6|41790.6|41820.1|41800.1|41810.6|41790.6|3
1652105240000|2022-05-09 14:07:20|41812.6|41792.6|41813.7|41793.7|41813.7|41793.7|41812.6|41792.6|4
1652105250000|2022-05-09 14:07:30|41813.1|41793.1|41805.6|41785.6|41813.1|41793.1|41805.6|41785.6|8
1652105260000|2022-05-09 14:07:40|41808.1|41788.1|41808.1|41788.1|41808.1|41788.1|41808.1|41788.1|1
1652105270000|2022-05-09 14:07:50|41806.2|41786.2|41803.1|41783.1|41806.2|41786.2|41803.1|41783.1|1
1652105280000|2022-05-09 14:08:00|||||||||15
1652105290000|2022-05-09 14:08:10|41807|41787|41808.7|41788.7|41808.7|41788.7|41807|41787|3
1652105300000|2022-05-09 14:08:20|41812.6|41792.6|41820.6|41800.6|41820.6|41800.6|41812.6|41792.6|5
1652105310000|2022-05-09 14:08:30|41818.1|41798.1|41818.1|41798.1|41820.6|41800.6|41818.1|41798.1|3
1652105320000|2022-05-09 14:08:40|41813.1|41793.1|41805.6|41785.6|41813.1|41793.1|41805.6|41785.6|4
1652105330000|2022-05-09 14:08:50|41808.1|41788.1|41803.1|41783.1|41808.1|41788.1|41803.1|41783.1|3
1652105340000|2022-05-09 14:09:00|41801.2|41781.2|41796.2|41776.2|41801.2|41781.2|41795.6|41775.6|13
1652105350000|2022-05-09 14:09:10|41795.6|41775.6|41773.1|41753.1|41796.2|41776.2|41773.1|41753.1|12
1652105360000|2022-05-09 14:09:20|41768.7|41748.7|41775.6|41755.6|41775.6|41755.6|41765.6|41745.6|6
1652105370000|2022-05-09 14:09:30|41773.1|41753.1|41780.6|41760.6|41780.6|41760.6|41773.1|41753.1|1
1652105380000|2022-05-09 14:09:40|41782.6|41762.6|41783.7|41763.7|41783.7|41763.7|41781.2|41761.2|5
1652105390000|2022-05-09 14:09:50|41783.1|41763.1|41788.1|41768.1|41788.1|41768.1|41783.1|41763.1|1
1652105400000|2022-05-09 14:10:00|41785.6|41765.6|41798.1|41778.1|41798.1|41778.1|41785.6|41765.6|8
1652105410000|2022-05-09 14:10:10|41800.6|41780.6|41795.1|41775.1|41800.6|41780.6|41795.1|41775.1|16
1652105420000|2022-05-09 14:10:20|41793.1|41773.1|41795.6|41775.6|41795.6|41775.6|41790.6|41770.6|5
1652105430000|2022-05-09 14:10:30|41795.1|41775.1|41795.1|41775.1|41795.1|41775.1|41795.1|41775.1|11
1652105440000|2022-05-09 14:10:40|41798.1|41778.1|41795.6|41775.6|41798.1|41778.1|41795.6|41775.6|2
1652105450000|2022-05-09 14:10:50|41793.1|41773.1|41798.1|41778.1|41798.1|41778.1|41793.1|41773.1|7
1652105460000|2022-05-09 14:11:00|41796.2|41776.2|41798.1|41778.1|41798.1|41778.1|41793.1|41773.1|5
1652105470000|2022-05-09 14:11:10|41795.6|41775.6|41795.6|41775.6|41796.2|41776.2|41795.6|41775.6|13
1652105480000|2022-05-09 14:11:20|41793.7|41773.7|41793.7|41773.7|41793.7|41773.7|41793.7|41773.7|7
1652105490000|2022-05-09 14:11:30|41786.2|41766.2|41788.7|41768.7|41788.7|41768.7|41785.6|41765.6|2
1652105500000|2022-05-09 14:11:40|41788.1|41768.1|41785.6|41765.6|41788.1|41768.1|41785.6|41765.6|6
1652105510000|2022-05-09 14:11:50|41783.7|41763.7|41788.1|41768.1|41788.1|41768.1|41783.7|41763.7|6
1652105520000|2022-05-09 14:12:00|41785.6|41765.6|41783.1|41763.1|41785.6|41765.6|41783.1|41763.1|6
1652105530000|2022-05-09 14:12:10|41782.6|41762.6|41782.6|41762.6|41782.6|41762.6|41782.6|41762.6|2
1652105540000|2022-05-09 14:12:20|41783.1|41763.1|41780.6|41760.6|41783.1|41763.1|41780.6|41760.6|5
1652105550000|2022-05-09 14:12:30|41777.6|41757.6|41765.6|41745.6|41777.6|41757.6|41765.6|41745.6|10
1652105560000|2022-05-09 14:12:40|41763.1|41743.1|41779.5|41759.5|41779.5|41759.5|41755.1|41735.1|36
1652105570000|2022-05-09 14:12:50|41780.6|41760.6|41790.6|41770.6|41790.6|41770.6|41780.6|41760.6|7
1652105580000|2022-05-09 14:13:00|41792.6|41772.6|41795.6|41775.6|41795.6|41775.6|41792.6|41772.6|8
1652105590000|2022-05-09 14:13:10|41798.1|41778.1|41795.6|41775.6|41798.1|41778.1|41795.6|41775.6|20
1652105600000|2022-05-09 14:13:20|41796.2|41776.2|41793.7|41773.7|41796.2|41776.2|41793.7|41773.7|7
1652105610000|2022-05-09 14:13:30|41793.1|41773.1|41788.1|41768.1|41793.1|41773.1|41788.1|41768.1|5
1652105620000|2022-05-09 14:13:40|41783.1|41763.1|41778.1|41758.1|41783.1|41763.1|41775.1|41755.1|9
1652105630000|2022-05-09 14:13:50|41778.7|41758.7|41777.6|41757.6|41780.6|41760.6|41777.6|41757.6|5
1652105640000|2022-05-09 14:14:00|41775.6|41755.6|41768.1|41748.1|41775.6|41755.6|41763.7|41743.7|15
1652105650000|2022-05-09 14:14:10|41765.6|41745.6|41758.1|41738.1|41765.6|41745.6|41758.1|41738.1|9
1652105660000|2022-05-09 14:14:20|41755.6|41735.6|41753.7|41733.7|41755.6|41735.6|41753.7|41733.7|4
1652105670000|2022-05-09 14:14:30|41753.1|41733.1|41753.1|41733.1|41753.7|41733.7|41753.1|41733.1|10
1652105680000|2022-05-09 14:14:40|41750.6|41730.6|41740.1|41720.1|41753.1|41733.1|41740.1|41720.1|39
1652105690000|2022-05-09 14:14:50|41735.1|41715.1|41730.6|41710.6|41735.1|41715.1|41725.6|41705.6|35
1652105700000|2022-05-09 14:15:00|41732.6|41712.6|41735.6|41715.6|41735.6|41715.6|41728.7|41708.7|84
1652105710000|2022-05-09 14:15:10|41736.2|41716.2|41753.1|41733.1|41768.1|41748.1|41736.2|41716.2|37
1652105720000|2022-05-09 14:15:20|41746.7|41726.7|41743.1|41723.1|41746.7|41726.7|41743.1|41723.1|2
1652105730000|2022-05-09 14:15:30|41740.6|41720.6|41745.1|41725.1|41745.1|41725.1|41738.1|41718.1|17
1652105740000|2022-05-09 14:15:40|41747|41727|41748.7|41728.7|41751.7|41731.7|41747|41727|4
1652105750000|2022-05-09 14:15:50|41743.7|41723.7|41743.1|41723.1|41743.7|41723.7|41741.2|41721.2|7
1652105760000|2022-05-09 14:16:00|41745.6|41725.6|41745.6|41725.6|41745.6|41725.6|41745.6|41725.6|7
1652105770000|2022-05-09 14:16:10|41745.7|41725.7|41753.2|41733.2|41756.2|41736.2|41745.7|41725.7|16
1652105780000|2022-05-09 14:16:20|41752.6|41732.6|41738.2|41718.2|41753.2|41733.2|41738.2|41718.2|13
1652105790000|2022-05-09 14:16:30|41736.2|41716.2|41723.2|41703.2|41736.2|41716.2|41723.2|41703.2|21
1652105800000|2022-05-09 14:16:40|41721.2|41701.2|41710.7|41690.7|41721.2|41701.2|41710.7|41690.7|5
1652105810000|2022-05-09 14:16:50|41713.2|41693.2|41718.2|41698.2|41718.2|41698.2|41713.2|41693.2|12
1652105820000|2022-05-09 14:17:00|41715.7|41695.7|41715.7|41695.7|41715.7|41695.7|41715.7|41695.7|3
1652105830000|2022-05-09 14:17:10|41717.6|41697.6|41718.2|41698.2|41718.2|41698.2|41715.7|41695.7|14
1652105840000|2022-05-09 14:17:20|41717.6|41697.6|41711.2|41691.2|41718.2|41698.2|41711.2|41691.2|17
1652105850000|2022-05-09 14:17:30|41708.7|41688.7|41693.2|41673.2|41708.7|41688.7|41690.7|41670.7|15
1652105860000|2022-05-09 14:17:40|41691.2|41671.2|41693.2|41673.2|41695.7|41675.7|41690.7|41670.7|53
1652105870000|2022-05-09 14:17:50|41692.6|41672.6|41685.7|41665.7|41695.7|41675.7|41685.7|41665.7|36
1652105880000|2022-05-09 14:18:00|41686.2|41666.2|41683.7|41663.7|41688.7|41668.7|41681.2|41661.2|53
1652105890000|2022-05-09 14:18:10|41679.3|41659.3|41676.8|41656.8|41679.3|41659.3|41673.7|41653.7|12
1652105900000|2022-05-09 14:18:20|41677.3|41657.3|41676.2|41656.2|41678.7|41658.7|41671.2|41651.2|12
1652105910000|2022-05-09 14:18:30|41676.8|41656.8|41681.8|41661.8|41689.3|41669.3|41676.8|41656.8|13
1652105920000|2022-05-09 14:18:40|41679.3|41659.3|41677.3|41657.3|41679.3|41659.3|41676.8|41656.8|12
1652105930000|2022-05-09 14:18:50|41676.8|41656.8|41671.8|41651.8|41676.8|41656.8|41661.2|41641.2|38
1652105940000|2022-05-09 14:19:00|41671.2|41651.2|41669.3|41649.3|41683.7|41663.7|41664.8|41644.8|33
1652105950000|2022-05-09 14:19:10|41668.7|41648.7|41684.3|41664.3|41686.8|41666.8|41666.8|41646.8|13
1652105960000|2022-05-09 14:19:20|41681.8|41661.8|41678.7|41658.7|41681.8|41661.8|41674.8|41654.8|18
1652105970000|2022-05-09 14:19:30|41681.2|41661.2|41673.7|41653.7|41681.8|41661.8|41673.7|41653.7|26
1652105980000|2022-05-09 14:19:40|41671.2|41651.2|41646.8|41626.8|41671.2|41651.2|41646.8|41626.8|13
1652105990000|2022-05-09 14:19:50|41649.3|41629.3|41646.8|41626.8|41652.3|41632.3|41646.8|41626.8|14
1652106000000|2022-05-09 14:20:00|41641.8|41621.8|41639.8|41619.8|41641.8|41621.8|41634.3|41614.3|30
1652106010000|2022-05-09 14:20:10|41641.8|41621.8|41648.7|41628.7|41649.3|41629.3|41639.8|41619.8|15
1652106020000|2022-05-09 14:20:20|41649.3|41629.3|41639.3|41619.3|41649.3|41629.3|41639.3|41619.3|13
1652106030000|2022-05-09 14:20:30|41637.3|41617.3|41644.3|41624.3|41646.8|41626.8|41637.3|41617.3|20
1652106040000|2022-05-09 14:20:40|41643.7|41623.7|41654.3|41634.3|41654.3|41634.3|41638.7|41618.7|13
1652106050000|2022-05-09 14:20:50|41659.3|41639.3|41661.8|41641.8|41661.8|41641.8|41659.3|41639.3|5
1652106060000|2022-05-09 14:21:00|41666.8|41646.8|41676.8|41656.8|41676.8|41656.8|41666.8|41646.8|15
1652106070000|2022-05-09 14:21:10|41678.7|41658.7|41674.3|41654.3|41679.3|41659.3|41674.3|41654.3|11
1652106080000|2022-05-09 14:21:20|41674.8|41654.8|41679.3|41659.3|41679.8|41659.8|41674.8|41654.8|12
1652106090000|2022-05-09 14:21:30|41679.8|41659.8|41684.3|41664.3|41684.3|41664.3|41679.8|41659.8|9
1652106100000|2022-05-09 14:21:40|41683.7|41663.7|41674.8|41654.8|41683.7|41663.7|41674.3|41654.3|13
1652106110000|2022-05-09 14:21:50|41671.8|41651.8|41671.8|41651.8|41671.8|41651.8|41671.8|41651.8|5
1652106120000|2022-05-09 14:22:00|41673.7|41653.7|41674.3|41654.3|41679.3|41659.3|41673.7|41653.7|4
1652106130000|2022-05-09 14:22:10|41669.3|41649.3|41660.4|41640.4|41669.3|41649.3|41660.4|41640.4|7
1652106140000|2022-05-09 14:22:20|41659.8|41639.8|41659.8|41639.8|41659.8|41639.8|41659.8|41639.8|0
1652106150000|2022-05-09 14:22:30|41661.8|41641.8|41664.3|41644.3|41664.3|41644.3|41661.8|41641.8|1
1652106160000|2022-05-09 14:22:40|41661.8|41641.8|41661.8|41641.8|41661.8|41641.8|41661.8|41641.8|6
1652106170000|2022-05-09 14:22:50|41659.3|41639.3|41656.8|41636.8|41661.8|41641.8|41656.8|41636.8|8
1652106180000|2022-05-09 14:23:00|41654.8|41634.8|41659.3|41639.3|41659.3|41639.3|41653.7|41633.7|16
1652106190000|2022-05-09 14:23:10|41663.2|41643.2|41669.3|41649.3|41671.2|41651.2|41663.2|41643.2|18
1652106200000|2022-05-09 14:23:20|41669.8|41649.8|41669.3|41649.3|41669.8|41649.8|41669.3|41649.3|8
1652106210000|2022-05-09 14:23:30|41667.3|41647.3|41666.8|41646.8|41667.3|41647.3|41661.8|41641.8|9
1652106220000|2022-05-09 14:23:40|41669.3|41649.3|41669.8|41649.8|41669.8|41649.8|41667.3|41647.3|2
1652106230000|2022-05-09 14:23:50|41671.8|41651.8|41664.3|41644.3|41671.8|41651.8|41664.3|41644.3|29
1652106240000|2022-05-09 14:24:00|41663.7|41643.7|41656.8|41636.8|41664.3|41644.3|41653.7|41633.7|15
1652106250000|2022-05-09 14:24:10|41657.3|41637.3|41654.3|41634.3|41658.7|41638.7|41654.3|41634.3|8
1652106260000|2022-05-09 14:24:20|41656.8|41636.8|41661.8|41641.8|41661.8|41641.8|41656.8|41636.8|5
1652106270000|2022-05-09 14:24:30|41659.8|41639.8|41659.8|41639.8|41664.8|41644.8|41659.3|41639.3|2
1652106280000|2022-05-09 14:24:40|41657.9|41637.9|41654.3|41634.3|41657.9|41637.9|41654.3|41634.3|43
1652106290000|2022-05-09 14:24:50|41657.3|41637.3|41665.4|41645.4|41665.4|41645.4|41657.3|41637.3|12
1652106300000|2022-05-09 14:25:00|41663.4|41643.4|41664.8|41644.8|41665.4|41645.4|41662.9|41642.9|7
1652106310000|2022-05-09 14:25:10|41662.9|41642.9|41660.4|41640.4|41662.9|41642.9|41660.4|41640.4|9
1652106320000|2022-05-09 14:25:20|41660.9|41640.9|41660.9|41640.9|41662.9|41642.9|41660.4|41640.4|5
1652106330000|2022-05-09 14:25:30|41662.9|41642.9|41667.9|41647.9|41667.9|41647.9|41662.9|41642.9|6
1652106340000|2022-05-09 14:25:40|41669.8|41649.8|41667.9|41647.9|41669.8|41649.8|41667.9|41647.9|4
1652106350000|2022-05-09 14:25:50|41672.3|41652.3|41682.3|41662.3|41682.3|41662.3|41670.4|41650.4|18
1652106360000|2022-05-09 14:26:00|41684.8|41664.8|41692.3|41672.3|41692.3|41672.3|41680.4|41660.4|14
1652106370000|2022-05-09 14:26:10|41695.4|41675.4|41690.4|41670.4|41695.4|41675.4|41690.4|41670.4|7
1652106380000|2022-05-09 14:26:20|41690.9|41670.9|41687.9|41667.9|41690.9|41670.9|41685.9|41665.9|26
1652106390000|2022-05-09 14:26:30|41685.4|41665.4|41675.4|41655.4|41685.4|41665.4|41675.4|41655.4|6
1652106400000|2022-05-09 14:26:40|41674.8|41654.8|41662.9|41642.9|41674.8|41654.8|41660.9|41640.9|8
1652106410000|2022-05-09 14:26:50|41665.4|41645.4|41672.9|41652.9|41675.4|41655.4|41665.4|41645.4|9
1652106420000|2022-05-09 14:27:00|41674.8|41654.8|41677.9|41657.9|41680.4|41660.4|41672.9|41652.9|11
1652106430000|2022-05-09 14:27:10|41677.3|41657.3|41679.3|41659.3|41679.3|41659.3|41675.4|41655.4|45
1652106440000|2022-05-09 14:27:20|41693.2|41673.2|41700.1|41680.1|41702.6|41682.6|41693.2|41673.2|26
1652106450000|2022-05-09 14:27:30|41706.2|41686.2|41704.3|41684.3|41709.3|41689.3|41704.3|41684.3|21
1652106460000|2022-05-09 14:27:40|||||||||7
1652106470000|2022-05-09 14:27:50|41701.8|41681.8|41694.3|41674.3|41701.8|41681.8|41694.3|41674.3|15
1652106480000|2022-05-09 14:28:00|41689.3|41669.3|41691.8|41671.8|41694.3|41674.3|41689.3|41669.3|18
1652106490000|2022-05-09 14:28:10|41691.2|41671.2|41689.8|41669.8|41694.3|41674.3|41689.8|41669.8|18
1652106500000|2022-05-09 14:28:20|41689.3|41669.3|41684.3|41664.3|41689.3|41669.3|41680.4|41660.4|8
1652106510000|2022-05-09 14:28:30|41686.2|41666.2|41688.7|41668.7|41688.7|41668.7|41686.2|41666.2|9
1652106520000|2022-05-09 14:28:40|41686.8|41666.8|41679.3|41659.3|41686.8|41666.8|41679.3|41659.3|11
1652106530000|2022-05-09 14:28:50|41676.8|41656.8|41667.3|41647.3|41676.8|41656.8|41667.3|41647.3|9
1652106540000|2022-05-09 14:29:00|41665.4|41645.4|41662.3|41642.3|41665.4|41645.4|41662.3|41642.3|9
1652106550000|2022-05-09 14:29:10|41661.8|41641.8|41661.8|41641.8|41661.8|41641.8|41661.2|41641.2|5
1652106560000|2022-05-09 14:29:20|41664.3|41644.3|41673.2|41653.2|41673.2|41653.2|41663.7|41643.7|13
1652106570000|2022-05-09 14:29:30|41671.2|41651.2|41664.3|41644.3|41671.2|41651.2|41662.9|41642.9|6
1652106580000|2022-05-09 14:29:40|41662.3|41642.3|41650.4|41630.4|41662.3|41642.3|41650.4|41630.4|9
1652106590000|2022-05-09 14:29:50|41648.4|41628.4|41634.3|41614.3|41648.4|41628.4|41624.3|41604.3|55
1652106600000|2022-05-09 14:30:00|41636.2|41616.2|41649.8|41629.8|41649.8|41629.8|41634.3|41614.3|18
1652106610000|2022-05-09 14:30:10|41651.8|41631.8|41649.3|41629.3|41651.8|41631.8|41647.3|41627.3|6
1652106620000|2022-05-09 14:30:20|41649.8|41629.8|41649.3|41629.3|41649.8|41629.8|41647.3|41627.3|3
1652106630000|2022-05-09 14:30:30|41646.8|41626.8|41661.8|41641.8|41661.8|41641.8|41644.8|41624.8|13
1652106640000|2022-05-09 14:30:40|41661.2|41641.2|41661.8|41641.8|41661.8|41641.8|41659.3|41639.3|10
1652106650000|2022-05-09 14:30:50|41662.3|41642.3|41659.8|41639.8|41663.7|41643.7|41656.8|41636.8|15
1652106660000|2022-05-09 14:31:00|41657.3|41637.3|41657.3|41637.3|41657.3|41637.3|41657.3|41637.3|17
1652106670000|2022-05-09 14:31:10|41656.8|41636.8|41639.3|41619.3|41656.8|41636.8|41639.3|41619.3|56
1652106680000|2022-05-09 14:31:20|41641.2|41621.2|41641.8|41621.8|41644.8|41624.8|41639.3|41619.3|13
1652106690000|2022-05-09 14:31:30|41639.8|41619.8|41636.8|41616.8|41639.8|41619.8|41636.8|41616.8|12
1652106700000|2022-05-09 14:31:40|41634.3|41614.3|41629.3|41609.3|41634.3|41614.3|41629.3|41609.3|30
1652106710000|2022-05-09 14:31:50|41627.3|41607.3|41616.8|41596.8|41627.3|41607.3|41616.8|41596.8|14
1652106720000|2022-05-09 14:32:00|41614.3|41594.3|41624.8|41604.8|41624.8|41604.8|41609.3|41589.3|19
1652106730000|2022-05-09 14:32:10|41619.8|41599.8|41621.2|41601.2|41621.2|41601.2|41619.3|41599.3|7
1652106740000|2022-05-09 14:32:20|41627.1|41607.1|41634.3|41614.3|41634.3|41614.3|41627.1|41607.1|10
1652106750000|2022-05-09 14:32:30|41630.4|41610.4|41626.8|41606.8|41630.4|41610.4|41624.3|41604.3|11
1652106760000|2022-05-09 14:32:40|41626.2|41606.2|41633.7|41613.7|41636.2|41616.2|41618.7|41598.7|31
1652106770000|2022-05-09 14:32:50|41631.2|41611.2|41619.3|41599.3|41631.2|41611.2|41619.3|41599.3|7
1652106780000|2022-05-09 14:33:00|41616.8|41596.8|41604.8|41584.8|41616.8|41596.8|41604.3|41584.3|15
1652106790000|2022-05-09 14:33:10|41606.2|41586.2|41611.8|41591.8|41611.8|41591.8|41604.3|41584.3|20
1652106800000|2022-05-09 14:33:20|41613.7|41593.7|41609.3|41589.3|41614.3|41594.3|41606.8|41586.8|7
1652106810000|2022-05-09 14:33:30|41611.2|41591.2|41604.3|41584.3|41611.8|41591.8|41602.3|41582.3|6
1652106820000|2022-05-09 14:33:40|41601.2|41581.2|41594.8|41574.8|41604.3|41584.3|41594.8|41574.8|8
1652106830000|2022-05-09 14:33:50|41592.9|41572.9|41584.3|41564.3|41592.9|41572.9|41582.3|41562.3|25
1652106840000|2022-05-09 14:34:00|41586.2|41566.2|41593.2|41573.2|41593.2|41573.2|41584.3|41564.3|15
1652106850000|2022-05-09 14:34:10|41591.2|41571.2|41591.8|41571.8|41591.8|41571.8|41591.2|41571.2|16
1652106860000|2022-05-09 14:34:20|41596.8|41576.8|41609.3|41589.3|41609.3|41589.3|41596.8|41576.8|11
1652106870000|2022-05-09 14:34:30|41613.2|41593.2|41626.8|41606.8|41626.8|41606.8|41613.2|41593.2|20
1652106880000|2022-05-09 14:34:40|41628.7|41608.7|41632.3|41612.3|41632.3|41612.3|41626.8|41606.8|7
1652106890000|2022-05-09 14:34:50|41628.4|41608.4|41619.3|41599.3|41628.4|41608.4|41619.3|41599.3|14
1652106900000|2022-05-09 14:35:00|41616.8|41596.8|41621.8|41601.8|41621.8|41601.8|41616.8|41596.8|44
1652106910000|2022-05-09 14:35:10|41619.8|41599.8|41619.3|41599.3|41619.8|41599.8|41619.3|41599.3|7
1652106920000|2022-05-09 14:35:20|41621.2|41601.2|41621.8|41601.8|41621.8|41601.8|41616.8|41596.8|30
1652106930000|2022-05-09 14:35:30|41621.2|41601.2|41619.3|41599.3|41621.2|41601.2|41616.2|41596.2|26
1652106940000|2022-05-09 14:35:40|41618.7|41598.7|41616.8|41596.8|41619.3|41599.3|41616.8|41596.8|8
1652106950000|2022-05-09 14:35:50|41616.2|41596.2|41614.3|41594.3|41616.8|41596.8|41614.3|41594.3|7
1652106960000|2022-05-09 14:36:00|41612.3|41592.3|41609.3|41589.3|41612.3|41592.3|41608.7|41588.7|20
1652106970000|2022-05-09 14:36:10|41611.8|41591.8|41611.8|41591.8|41611.8|41591.8|41611.8|41591.8|3
1652106990000|2022-05-09 14:36:30|41614.8|41594.8|41614.8|41594.8|41615.9|41595.9|41614.8|41594.8|14
1652107000000|2022-05-09 14:36:40|41616.8|41596.8|41621.8|41601.8|41621.8|41601.8|41616.8|41596.8|20
1652107010000|2022-05-09 14:36:50|41619.8|41599.8|41614.8|41594.8|41621.8|41601.8|41614.8|41594.8|13
1652107020000|2022-05-09 14:37:00|41616.8|41596.8|41616.8|41596.8|41616.8|41596.8|41612.3|41592.3|2
1652107030000|2022-05-09 14:37:10|41614.8|41594.8|41614.3|41594.3|41614.8|41594.8|41609.3|41589.3|14
1652107040000|2022-05-09 14:37:20|41611.8|41591.8|41609.3|41589.3|41611.8|41591.8|41607.3|41587.3|6
1652107050000|2022-05-09 14:37:30|41606.8|41586.8|41614.3|41594.3|41614.3|41594.3|41606.8|41586.8|18
1652107060000|2022-05-09 14:37:40|41612.3|41592.3|41609.8|41589.8|41612.3|41592.3|41609.8|41589.8|0
1652107070000|2022-05-09 14:37:50|||||||||1
1652107080000|2022-05-09 14:38:00|41606.8|41586.8|41609.3|41589.3|41611.8|41591.8|41606.8|41586.8|17
1652107090000|2022-05-09 14:38:10|41608.7|41588.7|41608.7|41588.7|41611.2|41591.2|41608.7|41588.7|9
1652107100000|2022-05-09 14:38:20|41609.3|41589.3|41604.8|41584.8|41609.3|41589.3|41604.8|41584.8|2
1652107110000|2022-05-09 14:38:30|41606.8|41586.8|41604.8|41584.8|41608.7|41588.7|41604.3|41584.3|20
1652107120000|2022-05-09 14:38:40|41604.3|41584.3|41608.7|41588.7|41608.7|41588.7|41604.3|41584.3|7
1652107130000|2022-05-09 14:38:50|41606.8|41586.8|41608.7|41588.7|41611.2|41591.2|41604.3|41584.3|14
1652107140000|2022-05-09 14:39:00|41606.8|41586.8|41604.8|41584.8|41608.7|41588.7|41604.8|41584.8|3
1652107150000|2022-05-09 14:39:10|41608.7|41588.7|41611.2|41591.2|41613.2|41593.2|41608.7|41588.7|12
1652107160000|2022-05-09 14:39:20|41609.3|41589.3|41609.3|41589.3|41609.3|41589.3|41609.3|41589.3|5
1652107170000|2022-05-09 14:39:30|41608.7|41588.7|41592.3|41572.3|41608.7|41588.7|41592.3|41572.3|61
1652107180000|2022-05-09 14:39:40|41590.4|41570.4|41584.8|41564.8|41590.4|41570.4|41582.9|41562.9|15
1652107190000|2022-05-09 14:39:50|41584.3|41564.3|41586.8|41566.8|41586.8|41566.8|41584.3|41564.3|14
1652107200000|2022-05-09 14:40:00|41584.8|41564.8|41584.8|41564.8|41586.8|41566.8|41580.4|41560.4|28
1652107210000|2022-05-09 14:40:10|41586.8|41566.8|41614.8|41594.8|41614.8|41594.8|41586.8|41566.8|21
1652107220000|2022-05-09 14:40:20|41616.8|41596.8|41634.8|41614.8|41639.3|41619.3|41616.8|41596.8|29
1652107230000|2022-05-09 14:40:30|41636.8|41616.8|41659.3|41639.3|41659.3|41639.3|41636.8|41616.8|12
1652107240000|2022-05-09 14:40:40|41658.7|41638.7|41649.8|41629.8|41659.3|41639.3|41644.8|41624.8|9
1652107250000|2022-05-09 14:40:50|41649.3|41629.3|41646.8|41626.8|41649.3|41629.3|41646.8|41626.8|7
1652107260000|2022-05-09 14:41:00|41647.3|41627.3|41661.2|41641.2|41661.2|41641.2|41646.8|41626.8|29
1652107270000|2022-05-09 14:41:10|41661.8|41641.8|41659.8|41639.8|41661.8|41641.8|41658.7|41638.7|7
1652107280000|2022-05-09 14:41:20|41659.3|41639.3|41654.3|41634.3|41661.8|41641.8|41654.3|41634.3|11
1652107290000|2022-05-09 14:41:30|41656.2|41636.2|41672.6|41652.6|41672.6|41652.6|41656.2|41636.2|12
1652107300000|2022-05-09 14:41:40|41673.2|41653.2|41673.7|41653.7|41681.8|41661.8|41673.2|41653.2|19
1652107310000|2022-05-09 14:41:50|41671.8|41651.8|41663.7|41643.7|41671.8|41651.8|41661.8|41641.8|11
1652107320000|2022-05-09 14:42:00|41665.7|41645.7|41658.7|41638.7|41665.7|41645.7|41658.7|41638.7|3
1652107330000|2022-05-09 14:42:10|41651.8|41631.8|41646.8|41626.8|41651.8|41631.8|41646.2|41626.2|4
1652107340000|2022-05-09 14:42:20|41649.3|41629.3|41654.3|41634.3|41654.3|41634.3|41644.3|41624.3|20
1652107350000|2022-05-09 14:42:30|41651.8|41631.8|41634.3|41614.3|41651.8|41631.8|41634.3|41614.3|4
1652107360000|2022-05-09 14:42:40|41638.2|41618.2|41644.3|41624.3|41646.8|41626.8|41638.2|41618.2|6
1652107370000|2022-05-09 14:42:50|41642.3|41622.3|41634.3|41614.3|41644.3|41624.3|41634.3|41614.3|11
1652107380000|2022-05-09 14:43:00|41629.8|41609.8|41636.8|41616.8|41636.8|41616.8|41629.3|41609.3|12
1652107390000|2022-05-09 14:43:10|41634.3|41614.3|41646.2|41626.2|41649.3|41629.3|41634.3|41614.3|35
1652107400000|2022-05-09 14:43:20|41643.7|41623.7|41641.2|41621.2|41643.7|41623.7|41641.2|41621.2|1
1652107410000|2022-05-09 14:43:30|41639.3|41619.3|41639.3|41619.3|41641.8|41621.8|41639.3|41619.3|6
1652107420000|2022-05-09 14:43:40|41641.2|41621.2|41644.8|41624.8|41644.8|41624.8|41641.2|41621.2|11
1652107430000|2022-05-09 14:43:50|41644.3|41624.3|41642.3|41622.3|41644.3|41624.3|41642.3|41622.3|2
1652107440000|2022-05-09 14:44:00|41641.8|41621.8|41638.7|41618.7|41644.3|41624.3|41638.7|41618.7|4
1652107450000|2022-05-09 14:44:10|41638.2|41618.2|41638.7|41618.7|41638.7|41618.7|41638.2|41618.2|4
1652107460000|2022-05-09 14:44:20|41638.2|41618.2|41649.3|41629.3|41649.3|41629.3|41636.2|41616.2|6
1652107470000|2022-05-09 14:44:30|41654.3|41634.3|41654.3|41634.3|41654.3|41634.3|41654.3|41634.3|6
1652107480000|2022-05-09 14:44:40|41656.2|41636.2|41669.3|41649.3|41669.3|41649.3|41656.2|41636.2|7
1652107490000|2022-05-09 14:44:50|41671.2|41651.2|41679.3|41659.3|41684.3|41664.3|41671.2|41651.2|12
1652107500000|2022-05-09 14:45:00|41681.8|41661.8|41681.2|41661.2|41686.8|41666.8|41681.2|41661.2|8
1652107510000|2022-05-09 14:45:10|41678.7|41658.7|41659.3|41639.3|41678.7|41658.7|41659.3|41639.3|24
1652107520000|2022-05-09 14:45:20|41657.3|41637.3|41657.3|41637.3|41657.3|41637.3|41657.3|41637.3|0
1652107530000|2022-05-09 14:45:30|41654.8|41634.8|41654.3|41634.3|41654.8|41634.8|41651.8|41631.8|7
1652107540000|2022-05-09 14:45:40|41652.3|41632.3|41654.3|41634.3|41654.3|41634.3|41652.3|41632.3|0
1652107550000|2022-05-09 14:45:50|41656.8|41636.8|41661.8|41641.8|41661.8|41641.8|41656.8|41636.8|10
1652107560000|2022-05-09 14:46:00|41663.7|41643.7|41676.2|41656.2|41676.2|41656.2|41663.7|41643.7|9
1652107570000|2022-05-09 14:46:10|41677.3|41657.3|41686.8|41666.8|41686.8|41666.8|41677.3|41657.3|6
1652107580000|2022-05-09 14:46:20|41688.7|41668.7|41701.8|41681.8|41704.3|41684.3|41688.7|41668.7|13
1652107590000|2022-05-09 14:46:30|41704.3|41684.3|41716.8|41696.8|41719.3|41699.3|41704.3|41684.3|34
1652107600000|2022-05-09 14:46:40|41714.8|41694.8|41702.3|41682.3|41714.8|41694.8|41702.3|41682.3|12
1652107610000|2022-05-09 14:46:50|41704.3|41684.3|41699.8|41679.8|41704.3|41684.3|41696.8|41676.8|14
1652107620000|2022-05-09 14:47:00|41699.3|41679.3|41689.3|41669.3|41699.3|41679.3|41686.8|41666.8|11
1652107630000|2022-05-09 14:47:10|41682.3|41662.3|41678.7|41658.7|41686.8|41666.8|41678.7|41658.7|14
1652107640000|2022-05-09 14:47:20|41681.8|41661.8|41681.8|41661.8|41681.8|41661.8|41679.3|41659.3|14
1652107650000|2022-05-09 14:47:30|41679.8|41659.8|41676.8|41656.8|41684.3|41664.3|41676.8|41656.8|9
1652107660000|2022-05-09 14:47:40|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|41676.8|41656.8|4
1652107670000|2022-05-09 14:47:50|41681.2|41661.2|41681.8|41661.8|41681.8|41661.8|41681.2|41661.2|11
1652107680000|2022-05-09 14:48:00|41684.3|41664.3|41694.8|41674.8|41704.3|41684.3|41684.3|41664.3|25
1652107690000|2022-05-09 14:48:10|41696.8|41676.8|41704.3|41684.3|41706.8|41686.8|41696.8|41676.8|15
1652107700000|2022-05-09 14:48:20|41700.4|41680.4|41686.8|41666.8|41700.4|41680.4|41686.8|41666.8|4
1652107710000|2022-05-09 14:48:30|41684.8|41664.8|41681.8|41661.8|41686.8|41666.8|41681.8|41661.8|9
1652107720000|2022-05-09 14:48:40|41679.8|41659.8|41664.3|41644.3|41679.8|41659.8|41664.3|41644.3|6
1652107730000|2022-05-09 14:48:50|41669.3|41649.3|41674.3|41654.3|41674.3|41654.3|41669.3|41649.3|46
1652107740000|2022-05-09 14:49:00|41676.8|41656.8|41683.7|41663.7|41683.7|41663.7|41672.3|41652.3|10
1652107750000|2022-05-09 14:49:10|41684.3|41664.3|41671.8|41651.8|41684.3|41664.3|41671.8|41651.8|3
1652107760000|2022-05-09 14:49:20|41670.7|41650.7|41671.2|41651.2|41671.2|41651.2|41670.7|41650.7|4
1652107770000|2022-05-09 14:49:30|41669.3|41649.3|41666.2|41646.2|41671.2|41651.2|41666.2|41646.2|0
1652107780000|2022-05-09 14:49:40|41664.3|41644.3|41651.8|41631.8|41664.3|41644.3|41651.8|41631.8|8
1652107790000|2022-05-09 14:49:50|41656.8|41636.8|41661.8|41641.8|41661.8|41641.8|41656.8|41636.8|14
1652107800000|2022-05-09 14:50:00|41662.3|41642.3|41679.3|41659.3|41679.8|41659.8|41662.3|41642.3|10
1652107810000|2022-05-09 14:50:10|41677.3|41657.3|41679.3|41659.3|41679.3|41659.3|41677.3|41657.3|5
1652107820000|2022-05-09 14:50:20|41681.2|41661.2|41676.8|41656.8|41681.8|41661.8|41676.8|41656.8|8
1652107830000|2022-05-09 14:50:30|41676.2|41656.2|41666.8|41646.8|41679.3|41659.3|41666.8|41646.8|9
1652107840000|2022-05-09 14:50:40|41664.3|41644.3|41663.7|41643.7|41664.3|41644.3|41663.7|41643.7|4
1652107850000|2022-05-09 14:50:50|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|41661.2|41641.2|0
1652107860000|2022-05-09 14:51:00|41663.7|41643.7|41671.8|41651.8|41671.8|41651.8|41661.2|41641.2|8
1652107870000|2022-05-09 14:51:10|41674.3|41654.3|41674.3|41654.3|41674.3|41654.3|41674.3|41654.3|14
1652107880000|2022-05-09 14:51:20|41672.3|41652.3|41659.3|41639.3|41672.3|41652.3|41659.3|41639.3|8
1652107900000|2022-05-09 14:51:40|41656.2|41636.2|41652.3|41632.3|41656.2|41636.2|41652.3|41632.3|2
1652107910000|2022-05-09 14:51:50|41650.4|41630.4|41646.8|41626.8|41650.4|41630.4|41646.8|41626.8|3
1652107920000|2022-05-09 14:52:00|41647.3|41627.3|41619.3|41599.3|41647.3|41627.3|41619.3|41599.3|16
1652107930000|2022-05-09 14:52:10|41617.3|41597.3|41616.8|41596.8|41624.8|41604.8|41616.8|41596.8|15
1652107940000|2022-05-09 14:52:20|41612.3|41592.3|41609.3|41589.3|41614.3|41594.3|41609.3|41589.3|11
1652107950000|2022-05-09 14:52:30|41607.3|41587.3|41596.8|41576.8|41607.3|41587.3|41596.8|41576.8|27
1652107960000|2022-05-09 14:52:40|41594.3|41574.3|41591.8|41571.8|41594.3|41574.3|41582.9|41562.9|49
1652107970000|2022-05-09 14:52:50|41591.2|41571.2|41594.3|41574.3|41594.3|41574.3|41591.2|41571.2|2
1652107980000|2022-05-09 14:53:00|41592.3|41572.3|41579.8|41559.8|41592.3|41572.3|41579.8|41559.8|9
1652107990000|2022-05-09 14:53:10|41579.3|41559.3|41579.3|41559.3|41584.3|41564.3|41579.3|41559.3|4
1652108000000|2022-05-09 14:53:20|41581.8|41561.8|41574.3|41554.3|41581.8|41561.8|41574.3|41554.3|6
1652108010000|2022-05-09 14:53:30|41571.8|41551.8|41569.3|41549.3|41571.8|41551.8|41566.8|41546.8|26
1652108020000|2022-05-09 14:53:40|41571.2|41551.2|41569.3|41549.3|41574.3|41554.3|41569.3|41549.3|4
1652108030000|2022-05-09 14:53:50|41573.2|41553.2|41559.3|41539.3|41574.3|41554.3|41559.3|41539.3|24
1652108040000|2022-05-09 14:54:00|41561.8|41541.8|41564.3|41544.3|41564.3|41544.3|41561.8|41541.8|7
1652108050000|2022-05-09 14:54:10|41566.2|41546.2|41566.8|41546.8|41566.8|41546.8|41566.2|41546.2|19
1652108060000|2022-05-09 14:54:20|41564.8|41544.8|41549.8|41529.8|41564.8|41544.8|41549.8|41529.8|22
1652108070000|2022-05-09 14:54:30|41551.8|41531.8|41551.8|41531.8|41551.8|41531.8|41549.3|41529.3|8
1652108080000|2022-05-09 14:54:40|41552.3|41532.3|41556.8|41536.8|41556.8|41536.8|41549.8|41529.8|8
1652108090000|2022-05-09 14:54:50|41559.3|41539.3|41561.8|41541.8|41561.8|41541.8|41556.8|41536.8|5
1652108100000|2022-05-09 14:55:00|41559.8|41539.8|41549.8|41529.8|41559.8|41539.8|41549.8|41529.8|20
1652108110000|2022-05-09 14:55:10|41547.9|41527.9|41551.8|41531.8|41551.8|41531.8|41547.9|41527.9|8
1652108120000|2022-05-09 14:55:20|41553.7|41533.7|41556.2|41536.2|41556.2|41536.2|41553.7|41533.7|14
1652108130000|2022-05-09 14:55:30|41558.7|41538.7|41558.7|41538.7|41561.2|41541.2|41556.2|41536.2|10
1652108140000|2022-05-09 14:55:40|41556.8|41536.8|41561.2|41541.2|41561.2|41541.2|41556.8|41536.8|16
1652108150000|2022-05-09 14:55:50|41563.2|41543.2|41558.7|41538.7|41563.2|41543.2|41558.7|41538.7|7
1652108160000|2022-05-09 14:56:00|41556.8|41536.8|41546.8|41526.8|41556.8|41536.8|41539.3|41519.3|25
1652108170000|2022-05-09 14:56:10|41548.7|41528.7|41543.7|41523.7|41548.7|41528.7|41543.7|41523.7|11
1652108180000|2022-05-09 14:56:20|41544.3|41524.3|41544.8|41524.8|41544.8|41524.8|41539.8|41519.8|11
1652108190000|2022-05-09 14:56:30|41546.8|41526.8|41556.8|41536.8|41556.8|41536.8|41546.8|41526.8|5
1652108200000|2022-05-09 14:56:40|41558.7|41538.7|41569.3|41549.3|41569.3|41549.3|41558.7|41538.7|3
1652108210000|2022-05-09 14:56:50|41571.2|41551.2|41582.3|41562.3|41584.3|41564.3|41571.2|41551.2|23
1652108220000|2022-05-09 14:57:00|41581.8|41561.8|41591.2|41571.2|41591.2|41571.2|41579.3|41559.3|13
1652108230000|2022-05-09 14:57:10|41589.3|41569.3|41579.3|41559.3|41589.3|41569.3|41576.8|41556.8|14
1652108240000|2022-05-09 14:57:20|41577.3|41557.3|41579.3|41559.3|41579.3|41559.3|41574.8|41554.8|8
1652108250000|2022-05-09 14:57:30|||||||||1
1652108260000|2022-05-09 14:57:40|41574.8|41554.8|41572.3|41552.3|41574.8|41554.8|41572.3|41552.3|15
1652108270000|2022-05-09 14:57:50|41571.8|41551.8|41553.7|41533.7|41571.8|41551.8|41553.7|41533.7|7
1652108280000|2022-05-09 14:58:00|41551.8|41531.8|41574.3|41554.3|41574.8|41554.8|41549.8|41529.8|22
1652108290000|2022-05-09 14:58:10|41571.8|41551.8|41574.3|41554.3|41574.3|41554.3|41569.3|41549.3|4
1652108300000|2022-05-09 14:58:20|41579.3|41559.3|41576.8|41556.8|41583.7|41563.7|41576.8|41556.8|29
1652108310000|2022-05-09 14:58:30|41574.8|41554.8|41573.7|41553.7|41574.8|41554.8|41573.7|41553.7|1
1652108320000|2022-05-09 14:58:40|41571.8|41551.8|41569.3|41549.3|41573.7|41553.7|41569.3|41549.3|5
1652108330000|2022-05-09 14:58:50|41571.8|41551.8|41574.3|41554.3|41574.3|41554.3|41569.3|41549.3|5
1652108340000|2022-05-09 14:59:00|41569.3|41549.3|41572.3|41552.3|41572.3|41552.3|41569.3|41549.3|9
1652108350000|2022-05-09 14:59:10|41576.8|41556.8|41584.3|41564.3|41584.8|41564.8|41576.8|41556.8|6
1652108360000|2022-05-09 14:59:20|41586.8|41566.8|41584.8|41564.8|41589.3|41569.3|41584.3|41564.3|7
1652108370000|2022-05-09 14:59:30|41584.3|41564.3|41589.3|41569.3|41589.3|41569.3|41584.3|41564.3|2
1652108380000|2022-05-09 14:59:40|41586.8|41566.8|41579.3|41559.3|41586.8|41566.8|41578.7|41558.7|5
1652108390000|2022-05-09 14:59:50|41582.3|41562.3|41576.8|41556.8|41582.3|41562.3|41576.8|41556.8|9
1652108400000|2022-05-09 15:00:00|41574.3|41554.3|41572.3|41552.3|41574.3|41554.3|41569.3|41549.3|25
1652108410000|2022-05-09 15:00:10|41571.8|41551.8|41568.7|41548.7|41572.3|41552.3|41568.7|41548.7|3
1652108420000|2022-05-09 15:00:20|41569.3|41549.3|41577.3|41557.3|41577.3|41557.3|41569.3|41549.3|18
1652108430000|2022-05-09 15:00:30|41583.7|41563.7|41574.8|41554.8|41589.3|41569.3|41574.8|41554.8|32
1652108440000|2022-05-09 15:00:40|41573.7|41553.7|41584.3|41564.3|41584.3|41564.3|41571.8|41551.8|9
1652108450000|2022-05-09 15:00:50|41586.2|41566.2|41589.8|41569.8|41590.9|41570.9|41584.3|41564.3|1
1652108460000|2022-05-09 15:01:00|41590.4|41570.4|41589.3|41569.3|41592.9|41572.9|41587.3|41567.3|7
1652108470000|2022-05-09 15:01:10|41591.8|41571.8|41594.8|41574.8|41594.8|41574.8|41589.3|41569.3|4
1652108480000|2022-05-09 15:01:20|41594.3|41574.3|41596.8|41576.8|41599.3|41579.3|41594.3|41574.3|6
1652108490000|2022-05-09 15:01:30|41594.8|41574.8|41604.3|41584.3|41604.3|41584.3|41594.3|41574.3|9
1652108500000|2022-05-09 15:01:40|41608.7|41588.7|41609.3|41589.3|41611.2|41591.2|41608.7|41588.7|19
1652108510000|2022-05-09 15:01:50|41607.3|41587.3|41586.2|41566.2|41607.3|41587.3|41586.2|41566.2|5
1652108520000|2022-05-09 15:02:00|41588.2|41568.2|41584.8|41564.8|41588.2|41568.2|41584.3|41564.3|7
1652108530000|2022-05-09 15:02:10|41584.3|41564.3|41579.3|41559.3|41584.3|41564.3|41579.3|41559.3|8
1652108540000|2022-05-09 15:02:20|41581.2|41561.2|41579.3|41559.3|41584.3|41564.3|41579.3|41559.3|12
1652108550000|2022-05-09 15:02:30|41577.3|41557.3|41555.4|41535.4|41577.3|41557.3|41555.4|41535.4|15
1652108560000|2022-05-09 15:02:40|41557.3|41537.3|41544.3|41524.3|41557.3|41537.3|41544.3|41524.3|13
1652108570000|2022-05-09 15:02:50|||||||||5
1652108580000|2022-05-09 15:03:00|41544.8|41524.8|41563.7|41543.7|41563.7|41543.7|41544.8|41524.8|13
1652108590000|2022-05-09 15:03:10|41564.3|41544.3|41564.8|41544.8|41564.8|41544.8|41564.3|41544.3|3
1652108600000|2022-05-09 15:03:20|41569.3|41549.3|41573.7|41553.7|41573.7|41553.7|41564.3|41544.3|20
1652108610000|2022-05-09 15:03:30|41574.3|41554.3|41603.7|41583.7|41603.7|41583.7|41574.3|41554.3|12
1652108620000|2022-05-09 15:03:40|41604.3|41584.3|41599.3|41579.3|41604.8|41584.8|41599.3|41579.3|8
1652108630000|2022-05-09 15:03:50|41601.8|41581.8|41604.3|41584.3|41604.3|41584.3|41601.8|41581.8|2
1652108640000|2022-05-09 15:04:00|41606.8|41586.8|41616.2|41596.2|41618.7|41598.7|41606.8|41586.8|55
1652108650000|2022-05-09 15:04:10|41618.2|41598.2|41607.9|41587.9|41619.3|41599.3|41607.9|41587.9|12
1652108660000|2022-05-09 15:04:20|41609.8|41589.8|41621.2|41601.2|41628.2|41608.2|41604.3|41584.3|14
1652108670000|2022-05-09 15:04:30|41619.3|41599.3|41624.3|41604.3|41629.8|41609.8|41619.3|41599.3|12
1652108680000|2022-05-09 15:04:40|||||||||2
1652108690000|2022-05-09 15:04:50|41620.4|41600.4|41621.8|41601.8|41621.8|41601.8|41618.7|41598.7|9
1652108700000|2022-05-09 15:05:00|41620.7|41600.7|41624.3|41604.3|41624.3|41604.3|41618.7|41598.7|11
1652108710000|2022-05-09 15:05:10|||||||||1
1652108720000|2022-05-09 15:05:20|41626.8|41606.8|41623.7|41603.7|41626.8|41606.8|41623.7|41603.7|4
1652108730000|2022-05-09 15:05:30|41621.2|41601.2|41604.3|41584.3|41621.2|41601.2|41604.3|41584.3|12
1652108740000|2022-05-09 15:05:40|41600.4|41580.4|41599.3|41579.3|41600.4|41580.4|41599.3|41579.3|0
1652108750000|2022-05-09 15:05:50|||||||||4
1652108760000|2022-05-09 15:06:00|41598.7|41578.7|41596.8|41576.8|41599.3|41579.3|41596.8|41576.8|3
1652108770000|2022-05-09 15:06:10|41594.3|41574.3|41599.3|41579.3|41599.3|41579.3|41594.3|41574.3|3
1652108780000|2022-05-09 15:06:20|41601.2|41581.2|41614.3|41594.3|41616.2|41596.2|41601.2|41581.2|11
1652108790000|2022-05-09 15:06:30|41612.4|41592.4|41610.7|41590.7|41612.4|41592.4|41605.4|41585.4|7
1652108800000|2022-05-09 15:06:40|41611.2|41591.2|41606.2|41586.2|41611.2|41591.2|41606.2|41586.2|16
1652108810000|2022-05-09 15:06:50|41604.3|41584.3|41599.3|41579.3|41606.8|41586.8|41599.3|41579.3|15
1652108820000|2022-05-09 15:07:00|41596.8|41576.8|41599.3|41579.3|41599.3|41579.3|41594.3|41574.3|10
1652108830000|2022-05-09 15:07:10|41604.3|41584.3|41614.3|41594.3|41616.8|41596.8|41604.3|41584.3|11
1652108840000|2022-05-09 15:07:20|||||||||1
1652108850000|2022-05-09 15:07:30|||||||||1
1652108860000|2022-05-09 15:07:40|41613.7|41593.7|41608.2|41588.2|41613.7|41593.7|41607.4|41587.4|6
1652108870000|2022-05-09 15:07:50|41608.7|41588.7|41604.3|41584.3|41608.7|41588.7|41604.3|41584.3|3
1652108880000|2022-05-09 15:08:00|41606.8|41586.8|41604.3|41584.3|41606.8|41586.8|41596.8|41576.8|13
1652108890000|2022-05-09 15:08:10|41601.8|41581.8|41619.3|41599.3|41619.3|41599.3|41601.8|41581.8|26
1652108900000|2022-05-09 15:08:20|41618.7|41598.7|41614.3|41594.3|41619.3|41599.3|41614.3|41594.3|7
1652108910000|2022-05-09 15:08:30|41614.9|41594.9|41614.9|41594.9|41614.9|41594.9|41614.9|41594.9|3
1652108920000|2022-05-09 15:08:40|41619.3|41599.3|41619.3|41599.3|41619.3|41599.3|41619.3|41599.3|6
1652108930000|2022-05-09 15:08:50|41617.4|41597.4|41616.8|41596.8|41617.4|41597.4|41616.8|41596.8|10
1652108940000|2022-05-09 15:09:00|41618.8|41598.8|41614.3|41594.3|41619.3|41599.3|41614.3|41594.3|15
1652108950000|2022-05-09 15:09:10|41602.9|41582.9|41579.3|41559.3|41602.9|41582.9|41579.3|41559.3|17
1652108960000|2022-05-09 15:09:20|41577.4|41557.4|41574.9|41554.9|41577.4|41557.4|41571.8|41551.8|18
1652108970000|2022-05-09 15:09:30|41575.4|41555.4|41586.3|41566.3|41586.3|41566.3|41575.4|41555.4|9
1652108980000|2022-05-09 15:09:40|41584.3|41564.3|41594.3|41574.3|41594.3|41574.3|41581.8|41561.8|10
1652108990000|2022-05-09 15:09:50|||||||||2
1652109000000|2022-05-09 15:10:00|41592.4|41572.4|41599.9|41579.9|41602.4|41582.4|41589.3|41569.3|9
1652109010000|2022-05-09 15:10:10|41603.8|41583.8|41607.4|41587.4|41609.9|41589.9|41603.8|41583.8|14
1652109020000|2022-05-09 15:10:20|41609.3|41589.3|41594.3|41574.3|41609.3|41589.3|41594.3|41574.3|9
1652109030000|2022-05-09 15:10:30|41592.4|41572.4|41584.3|41564.3|41592.4|41572.4|41584.3|41564.3|10
1652109040000|2022-05-09 15:10:40|41586.3|41566.3|41586.8|41566.8|41586.8|41566.8|41581.8|41561.8|6
1652109050000|2022-05-09 15:10:50|41584.3|41564.3|41589.3|41569.3|41591.3|41571.3|41581.8|41561.8|10
1652109060000|2022-05-09 15:11:00|41588.8|41568.8|41589.3|41569.3|41589.3|41569.3|41588.8|41568.8|4
1652109070000|2022-05-09 15:11:10|41591.8|41571.8|41594.3|41574.3|41594.3|41574.3|41591.8|41571.8|9
1652109080000|2022-05-09 15:11:20|41596.8|41576.8|41594.3|41574.3|41596.8|41576.8|41593.8|41573.8|7
1652109090000|2022-05-09 15:11:30|41592.4|41572.4|41589.3|41569.3|41594.3|41574.3|41589.3|41569.3|3
1652109100000|2022-05-09 15:11:40|41591.3|41571.3|41591.3|41571.3|41591.3|41571.3|41589.3|41569.3|2
1652109110000|2022-05-09 15:11:50|41589.3|41569.3|41588.8|41568.8|41589.3|41569.3|41587.7|41567.7|14
1652109120000|2022-05-09 15:12:00|41584.9|41564.9|41574.3|41554.3|41586.8|41566.8|41571.8|41551.8|2
1652109130000|2022-05-09 15:12:10|41570.4|41550.4|41574.3|41554.3|41574.3|41554.3|41569.3|41549.3|5
1652109140000|2022-05-09 15:12:20|41576.3|41556.3|41576.8|41556.8|41576.8|41556.8|41576.3|41556.3|2
1652109150000|2022-05-09 15:12:30|41574.3|41554.3|41586.3|41566.3|41586.3|41566.3|41574.3|41554.3|8
1652109160000|2022-05-09 15:12:40|41586.8|41566.8|41582.4|41562.4|41586.8|41566.8|41582.4|41562.4|4
1652109170000|2022-05-09 15:12:50|41579.9|41559.9|41571.8|41551.8|41579.9|41559.9|41571.8|41551.8|4
1652109180000|2022-05-09 15:13:00|41574.3|41554.3|41574.3|41554.3|41574.3|41554.3|41574.3|41554.3|7
1652109190000|2022-05-09 15:13:10|41576.8|41556.8|41576.8|41556.8|41576.8|41556.8|41576.8|41556.8|5
1652109200000|2022-05-09 15:13:20|41574.9|41554.9|41564.9|41544.9|41574.9|41554.9|41564.9|41544.9|6
1652109210000|2022-05-09 15:13:30|41562.4|41542.4|41558.8|41538.8|41562.4|41542.4|41558.8|41538.8|6
1652109220000|2022-05-09 15:13:40|41560.7|41540.7|41558.8|41538.8|41560.7|41540.7|41556.8|41536.8|3
1652109230000|2022-05-09 15:13:50|41556.8|41536.8|41556.8|41536.8|41556.8|41536.8|41556.8|41536.8|2
1652109240000|2022-05-09 15:14:00|41556.3|41536.3|41529.9|41509.9|41556.3|41536.3|41520.7|41500.7|43
1652109250000|2022-05-09 15:14:10|41531.8|41511.8|41537.4|41517.4|41537.4|41517.4|41531.8|41511.8|8
1652109260000|2022-05-09 15:14:20|41536.8|41516.8|41539.3|41519.3|41539.3|41519.3|41536.8|41516.8|1
1652109270000|2022-05-09 15:14:30|41537.4|41517.4|41536.8|41516.8|41537.4|41517.4|41534.9|41514.9|5
1652109280000|2022-05-09 15:14:40|41534.9|41514.9|41526.8|41506.8|41536.8|41516.8|41526.8|41506.8|12
1652109290000|2022-05-09 15:14:50|41524.9|41504.9|41531.8|41511.8|41531.8|41511.8|41524.9|41504.9|9
1652109300000|2022-05-09 15:15:00|41533.8|41513.8|41554.3|41534.3|41554.3|41534.3|41531.8|41511.8|10
1652109310000|2022-05-09 15:15:10|41556.8|41536.8|41554.3|41534.3|41556.8|41536.8|41554.3|41534.3|4
1652109320000|2022-05-09 15:15:20|41558.2|41538.2|41558.2|41538.2|41558.2|41538.2|41558.2|41538.2|6
1652109330000|2022-05-09 15:15:30|41556.3|41536.3|41559.3|41539.3|41559.9|41539.9|41554.3|41534.3|9
1652109340000|2022-05-09 15:15:40|41559.9|41539.9|41559.9|41539.9|41559.9|41539.9|41559.3|41539.3|3
1652109350000|2022-05-09 15:15:50|41559.3|41539.3|41549.9|41529.9|41559.3|41539.3|41549.9|41529.9|13
1652109360000|2022-05-09 15:16:00|41546.3|41526.3|41553.2|41533.2|41553.2|41533.2|41544.3|41524.3|8
1652109370000|2022-05-09 15:16:10|41553.8|41533.8|41554.3|41534.3|41554.3|41534.3|41553.8|41533.8|9
1652109380000|2022-05-09 15:16:20|41552.4|41532.4|41551.3|41531.3|41552.4|41532.4|41549.3|41529.3|6
1652109390000|2022-05-09 15:16:30|41551.8|41531.8|41546.8|41526.8|41551.8|41531.8|41544.3|41524.3|10
1652109400000|2022-05-09 15:16:40|41544.9|41524.9|41543.8|41523.8|41544.9|41524.9|41541.8|41521.8|4
1652109410000|2022-05-09 15:16:50|41544.3|41524.3|41544.9|41524.9|41544.9|41524.9|41544.3|41524.3|4
1652109420000|2022-05-09 15:17:00|41544.3|41524.3|41542.4|41522.4|41544.9|41524.9|41542.4|41522.4|0
1652109430000|2022-05-09 15:17:10|41541.8|41521.8|41541.8|41521.8|41541.8|41521.8|41541.8|41521.8|4
1652109440000|2022-05-09 15:17:20|41536.8|41516.8|41534.3|41514.3|41536.8|41516.8|41534.3|41514.3|21
1652109450000|2022-05-09 15:17:30|41533.8|41513.8|41531.8|41511.8|41533.8|41513.8|41531.8|41511.8|3
1652109460000|2022-05-09 15:17:40|41539.3|41519.3|41539.3|41519.3|41544.3|41524.3|41539.3|41519.3|8
1652109480000|2022-05-09 15:18:00|41539.9|41519.9|41534.9|41514.9|41539.9|41519.9|41534.9|41514.9|5
1652109490000|2022-05-09 15:18:10|41534.3|41514.3|41529.3|41509.3|41534.3|41514.3|41529.3|41509.3|9
1652109500000|2022-05-09 15:18:20|41529.9|41509.9|41531.8|41511.8|41531.8|41511.8|41529.9|41509.9|4
1652109510000|2022-05-09 15:18:30|41533.8|41513.8|41534.9|41514.9|41534.9|41514.9|41533.8|41513.8|5
1652109520000|2022-05-09 15:18:40|41536.8|41516.8|41543.8|41523.8|41543.8|41523.8|41536.8|41516.8|4
1652109530000|2022-05-09 15:18:50|41541.8|41521.8|41541.8|41521.8|41541.8|41521.8|41541.3|41521.3|4
1652109540000|2022-05-09 15:19:00|41537.4|41517.4|41534.3|41514.3|41537.4|41517.4|41532.4|41512.4|10
1652109550000|2022-05-09 15:19:10|41539.3|41519.3|41542.4|41522.4|41542.4|41522.4|41539.3|41519.3|6
1652109560000|2022-05-09 15:19:20|41541.8|41521.8|41539.3|41519.3|41541.8|41521.8|41539.3|41519.3|3
1652109570000|2022-05-09 15:19:30|41538.8|41518.8|41536.3|41516.3|41538.8|41518.8|41536.3|41516.3|1
1652109580000|2022-05-09 15:19:40|41538.2|41518.2|41536.3|41516.3|41538.8|41518.8|41536.3|41516.3|2
1652109590000|2022-05-09 15:19:50|41533.8|41513.8|41536.8|41516.8|41536.8|41516.8|41533.8|41513.8|17
1652109600000|2022-05-09 15:20:00|41534.9|41514.9|41514.3|41494.3|41534.9|41514.9|41514.3|41494.3|14
1652109610000|2022-05-09 15:20:10|41516.8|41496.8|41514.9|41494.9|41519.3|41499.3|41514.3|41494.3|2
1652109620000|2022-05-09 15:20:20|41514.3|41494.3|41511.8|41491.8|41516.3|41496.3|41511.8|41491.8|7
1652109630000|2022-05-09 15:20:30|41509.9|41489.9|41476.8|41456.8|41509.9|41489.9|41476.8|41456.8|76
1652109640000|2022-05-09 15:20:40|41481.3|41461.3|41488.8|41468.8|41488.8|41468.8|41481.3|41461.3|15
1652109650000|2022-05-09 15:20:50|41489.3|41469.3|41492.4|41472.4|41496.8|41476.8|41489.3|41469.3|12
1652109660000|2022-05-09 15:21:00|41494.9|41474.9|41496.8|41476.8|41496.8|41476.8|41492.4|41472.4|10
1652109670000|2022-05-09 15:21:10|41498.8|41478.8|41496.8|41476.8|41499.3|41479.3|41496.8|41476.8|8
1652109680000|2022-05-09 15:21:20|41494.9|41474.9|41481.8|41461.8|41494.9|41474.9|41481.8|41461.8|22
1652109690000|2022-05-09 15:21:30|41479.9|41459.9|41474.9|41454.9|41479.9|41459.9|41472.4|41452.4|13
1652109700000|2022-05-09 15:21:40|41479.3|41459.3|41479.3|41459.3|41479.3|41459.3|41479.3|41459.3|1
1652109710000|2022-05-09 15:21:50|41478.8|41458.8|41479.3|41459.3|41479.3|41459.3|41474.3|41454.3|11
1652109720000|2022-05-09 15:22:00|41476.8|41456.8|41474.9|41454.9|41476.8|41456.8|41471.8|41451.8|15
1652109730000|2022-05-09 15:22:10|41471.8|41451.8|41466.8|41446.8|41471.8|41451.8|41463.5|41443.5|27
1652109740000|2022-05-09 15:22:20|41471.3|41451.3|41474.3|41454.3|41479.3|41459.3|41471.3|41451.3|13
1652109750000|2022-05-09 15:22:30|41476.8|41456.8|41474.3|41454.3|41476.8|41456.8|41474.3|41454.3|2
1652109760000|2022-05-09 15:22:40|41472.4|41452.4|41474.3|41454.3|41474.3|41454.3|41472.4|41452.4|0
1652109770000|2022-05-09 15:22:50|41476.3|41456.3|41476.8|41456.8|41476.8|41456.8|41476.3|41456.3|2
1652109780000|2022-05-09 15:23:00|41472.9|41452.9|41469.9|41449.9|41472.9|41452.9|41469.9|41449.9|10
1652109790000|2022-05-09 15:23:10|41466|41446|41465.4|41445.4|41466|41446|41465.4|41445.4|14
1652109800000|2022-05-09 15:23:20|41467.4|41447.4|41469.9|41449.9|41469.9|41449.9|41467.4|41447.4|12
1652109810000|2022-05-09 15:23:30|41467.4|41447.4|41467.4|41447.4|41467.4|41447.4|41467.4|41447.4|9
1652109820000|2022-05-09 15:23:40|41471.8|41451.8|41474.3|41454.3|41474.3|41454.3|41471.8|41451.8|7
1652109830000|2022-05-09 15:23:50|41471.8|41451.8|41468.8|41448.8|41471.8|41451.8|41468.8|41448.8|4
1652109840000|2022-05-09 15:24:00|41466.8|41446.8|41466.8|41446.8|41466.8|41446.8|41464.9|41444.9|5
1652109850000|2022-05-09 15:24:10|41464.9|41444.9|41469.9|41449.9|41469.9|41449.9|41464.9|41444.9|13
1652109860000|2022-05-09 15:24:20|41469.3|41449.3|41469.3|41449.3|41471.8|41451.8|41466.8|41446.8|3
1652109870000|2022-05-09 15:24:30|41471.8|41451.8|41472.4|41452.4|41472.4|41452.4|41471.8|41451.8|5
1652109880000|2022-05-09 15:24:40|41469.9|41449.9|41471.8|41451.8|41474.9|41454.9|41469.3|41449.3|4
1652109890000|2022-05-09 15:24:50|41467.4|41447.4|41469.3|41449.3|41469.3|41449.3|41467.4|41447.4|12
1652109900000|2022-05-09 15:25:00|41471.3|41451.3|41479.3|41459.3|41479.3|41459.3|41471.3|41451.3|17
1652109910000|2022-05-09 15:25:10|41479.9|41459.9|41489.3|41469.3|41494.9|41474.9|41479.9|41459.9|25
1652109920000|2022-05-09 15:25:20|41487.4|41467.4|41494.3|41474.3|41494.3|41474.3|41484.3|41464.3|15
1652109930000|2022-05-09 15:25:30|41490.4|41470.4|41494.3|41474.3|41494.3|41474.3|41489.9|41469.9|5
1652109940000|2022-05-09 15:25:40|41494.9|41474.9|41498.8|41478.8|41499.3|41479.3|41494.9|41474.9|10
1652109950000|2022-05-09 15:25:50|41496.8|41476.8|41499.9|41479.9|41499.9|41479.9|41496.8|41476.8|3
1652109960000|2022-05-09 15:26:00|41499.3|41479.3|41477.9|41457.9|41501.8|41481.8|41475.4|41455.4|25
1652109970000|2022-05-09 15:26:10|41477.4|41457.4|41486.8|41466.8|41486.8|41466.8|41477.4|41457.4|13
1652109980000|2022-05-09 15:26:20|41484.3|41464.3|41491.8|41471.8|41491.8|41471.8|41484.3|41464.3|5
1652109990000|2022-05-09 15:26:30|41489.3|41469.3|41484.3|41464.3|41491.3|41471.3|41484.3|41464.3|7
1652110000000|2022-05-09 15:26:40|41484.9|41464.9|41486.8|41466.8|41486.8|41466.8|41484.3|41464.3|2
1652110010000|2022-05-09 15:26:50|41487.4|41467.4|41486.8|41466.8|41487.4|41467.4|41486.8|41466.8|0
1652110020000|2022-05-09 15:27:00|41477.4|41457.4|41497.4|41477.4|41497.4|41477.4|41475.4|41455.4|21
1652110030000|2022-05-09 15:27:10|41499.9|41479.9|41514.9|41494.9|41521.8|41501.8|41499.9|41479.9|27
1652110040000|2022-05-09 15:27:20|41514.3|41494.3|41501.8|41481.8|41514.3|41494.3|41501.8|41481.8|24
1652110050000|2022-05-09 15:27:30|41499.9|41479.9|41509.3|41489.3|41509.3|41489.3|41499.9|41479.9|18
1652110060000|2022-05-09 15:27:40|41507.4|41487.4|41497.4|41477.4|41507.4|41487.4|41497.4|41477.4|3
1652110070000|2022-05-09 15:27:50|41496.8|41476.8|41496.8|41476.8|41497.4|41477.4|41495.4|41475.4|3
1652110080000|2022-05-09 15:28:00|41497.4|41477.4|41499.3|41479.3|41502.4|41482.4|41494.9|41474.9|15
1652110090000|2022-05-09 15:28:10|41500.4|41480.4|41489.3|41469.3|41511.3|41491.3|41489.3|41469.3|36
1652110100000|2022-05-09 15:28:20|41487.4|41467.4|41484.9|41464.9|41489.9|41469.9|41484.9|41464.9|16
1652110110000|2022-05-09 15:28:30|41482.4|41462.4|41489.3|41469.3|41489.3|41469.3|41480.4|41460.4|5
1652110120000|2022-05-09 15:28:40|41492.4|41472.4|41491.8|41471.8|41492.4|41472.4|41489.9|41469.9|2
1652110130000|2022-05-09 15:28:50|41492.4|41472.4|41489.9|41469.9|41494.3|41474.3|41489.9|41469.9|11
1652110140000|2022-05-09 15:29:00|41489.3|41469.3|41481.8|41461.8|41489.3|41469.3|41481.8|41461.8|17
1652110150000|2022-05-09 15:29:10|41484.3|41464.3|41464.9|41444.9|41484.3|41464.3|41464.3|41444.3|17
1652110160000|2022-05-09 15:29:20|41468.8|41448.8|41471.8|41451.8|41471.8|41451.8|41468.8|41448.8|11
1652110170000|2022-05-09 15:29:30|41469.3|41449.3|41442.9|41422.9|41469.3|41449.3|41442.9|41422.9|30
1652110180000|2022-05-09 15:29:40|41442.4|41422.4|41439.3|41419.3|41444.9|41424.9|41436.8|41416.8|35
1652110190000|2022-05-09 15:29:50|41436.8|41416.8|41442.4|41422.4|41444.3|41424.3|41436.8|41416.8|18
1652110200000|2022-05-09 15:30:00|41444.3|41424.3|41449.3|41429.3|41449.3|41429.3|41439.3|41419.3|27
1652110210000|2022-05-09 15:30:10|41446.8|41426.8|41443.2|41423.2|41449.3|41429.3|41436.8|41416.8|29
1652110220000|2022-05-09 15:30:20|41441.3|41421.3|41439.3|41419.3|41443.8|41423.8|41439.3|41419.3|30
1652110230000|2022-05-09 15:30:30|41438.8|41418.8|41436.8|41416.8|41441.3|41421.3|41436.8|41416.8|25
1652110240000|2022-05-09 15:30:40|41434.3|41414.3|41443.8|41423.8|41443.8|41423.8|41434.3|41414.3|66
1652110250000|2022-05-09 15:30:50|41441.8|41421.8|41443.8|41423.8|41443.8|41423.8|41441.8|41421.8|9
1652110260000|2022-05-09 15:31:00|41441.8|41421.8|41457.4|41437.4|41457.4|41437.4|41441.8|41421.8|30
1652110270000|2022-05-09 15:31:10|41459.9|41439.9|41459.9|41439.9|41459.9|41439.9|41459.9|41439.9|6
1652110280000|2022-05-09 15:31:20|41459.3|41439.3|41451.8|41431.8|41459.3|41439.3|41451.8|41431.8|12
1652110290000|2022-05-09 15:31:30|41449.9|41429.9|41439.3|41419.3|41449.9|41429.9|41439.3|41419.3|17
1652110300000|2022-05-09 15:31:40|41441.3|41421.3|41424.9|41404.9|41441.3|41421.3|41422.4|41402.4|22
1652110310000|2022-05-09 15:31:50|41424.3|41404.3|41431.3|41411.3|41433.8|41413.8|41424.3|41404.3|25
1652110320000|2022-05-09 15:32:00|41433.8|41413.8|41441.8|41421.8|41441.8|41421.8|41433.8|41413.8|16
1652110330000|2022-05-09 15:32:10|41443.8|41423.8|41439.3|41419.3|41446.8|41426.8|41439.3|41419.3|14
1652110340000|2022-05-09 15:32:20|41436.8|41416.8|41411.8|41391.8|41436.8|41416.8|41406.8|41386.8|46
1652110350000|2022-05-09 15:32:30|41409.3|41389.3|41424.3|41404.3|41424.9|41404.9|41409.3|41389.3|29
1652110360000|2022-05-09 15:32:40|41421.8|41401.8|41417.4|41397.4|41421.8|41401.8|41416.8|41396.8|28
1652110370000|2022-05-09 15:32:50|41416.8|41396.8|41411.8|41391.8|41419.3|41399.3|41411.8|41391.8|15
1652110380000|2022-05-09 15:33:00|41409.3|41389.3|41393.8|41373.8|41409.3|41389.3|41388.8|41368.8|45
1652110390000|2022-05-09 15:33:10|41396.8|41376.8|41399.3|41379.3|41400.7|41380.7|41391.8|41371.8|18
1652110400000|2022-05-09 15:33:20|41403.8|41383.8|41409.3|41389.3|41411.8|41391.8|41401.8|41381.8|17
1652110410000|2022-05-09 15:33:30|41408.8|41388.8|41404.3|41384.3|41408.8|41388.8|41403.2|41383.2|7
1652110420000|2022-05-09 15:33:40|41406.3|41386.3|41401.8|41381.8|41406.8|41386.8|41401.8|41381.8|14
1652110430000|2022-05-09 15:33:50|41398.8|41378.8|41408.8|41388.8|41409.3|41389.3|41398.8|41378.8|15
1652110440000|2022-05-09 15:34:00|41409.3|41389.3|41399.3|41379.3|41409.3|41389.3|41399.3|41379.3|28
1652110450000|2022-05-09 15:34:10|41398.8|41378.8|41404.9|41384.9|41407.4|41387.4|41398.8|41378.8|18
1652110460000|2022-05-09 15:34:20|41406.8|41386.8|41421.3|41401.3|41421.3|41401.3|41403.8|41383.8|24
1652110470000|2022-05-09 15:34:30|41423.2|41403.2|41424.3|41404.3|41426.8|41406.8|41423.2|41403.2|19
1652110480000|2022-05-09 15:34:40|41422.4|41402.4|41424.3|41404.3|41424.3|41404.3|41422.4|41402.4|9
1652110490000|2022-05-09 15:34:50|41426.8|41406.8|41423.8|41403.8|41426.8|41406.8|41423.8|41403.8|8
1652110500000|2022-05-09 15:35:00|41424.3|41404.3|41439.3|41419.3|41439.3|41419.3|41424.3|41404.3|21
1652110510000|2022-05-09 15:35:10|41436.8|41416.8|41434.3|41414.3|41436.8|41416.8|41434.3|41414.3|6
1652110520000|2022-05-09 15:35:20|41436.8|41416.8|41441.3|41421.3|41441.3|41421.3|41436.8|41416.8|23
1652110540000|2022-05-09 15:35:40|41443.2|41423.2|41456.8|41436.8|41456.8|41436.8|41443.2|41423.2|12
1652110550000|2022-05-09 15:35:50|41458.8|41438.8|41469.3|41449.3|41476.8|41456.8|41458.8|41438.8|14
1652110560000|2022-05-09 15:36:00|41466.8|41446.8|41469.3|41449.3|41469.3|41449.3|41464.3|41444.3|27
1652110570000|2022-05-09 15:36:10|41471.3|41451.3|41474.3|41454.3|41474.3|41454.3|41469.3|41449.3|23
1652110580000|2022-05-09 15:36:20|41477.4|41457.4|41497.4|41477.4|41497.4|41477.4|41477.4|41457.4|13
1652110590000|2022-05-09 15:36:30|41496.8|41476.8|41499.3|41479.3|41499.3|41479.3|41496.8|41476.8|5
1652110600000|2022-05-09 15:36:40|41501.3|41481.3|41486.8|41466.8|41501.3|41481.3|41486.8|41466.8|14
1652110610000|2022-05-09 15:36:50|41488.8|41468.8|41493.8|41473.8|41493.8|41473.8|41488.8|41468.8|5
1652110620000|2022-05-09 15:37:00|41494.3|41474.3|41479.9|41459.9|41494.3|41474.3|41479.9|41459.9|19
1652110630000|2022-05-09 15:37:10|41479.3|41459.3|41489.3|41469.3|41500.4|41480.4|41479.3|41459.3|32
1652110640000|2022-05-09 15:37:20|41486.8|41466.8|41486.8|41466.8|41486.8|41466.8|41486.8|41466.8|8
1652110650000|2022-05-09 15:37:30|41489.3|41469.3|41489.3|41469.3|41489.3|41469.3|41489.3|41469.3|5
1652110660000|2022-05-09 15:37:40|41487.4|41467.4|41484.3|41464.3|41487.4|41467.4|41479.9|41459.9|8
1652110670000|2022-05-09 15:37:50|41486.3|41466.3|41487.4|41467.4|41489.3|41469.3|41486.3|41466.3|6
1652110680000|2022-05-09 15:38:00|41489.3|41469.3|41506.8|41486.8|41506.8|41486.8|41489.3|41469.3|17
1652110690000|2022-05-09 15:38:10|41508.8|41488.8|41514.3|41494.3|41519.3|41499.3|41508.8|41488.8|10
1652110700000|2022-05-09 15:38:20|41509.3|41489.3|41496.8|41476.8|41509.3|41489.3|41496.8|41476.8|8
1652110710000|2022-05-09 15:38:30|41498.8|41478.8|41503.8|41483.8|41503.8|41483.8|41494.9|41474.9|7
1652110720000|2022-05-09 15:38:40|41506.3|41486.3|41511.8|41491.8|41511.8|41491.8|41506.3|41486.3|1
1652110730000|2022-05-09 15:38:50|41514.3|41494.3|41536.3|41516.3|41536.3|41516.3|41514.3|41494.3|14
1652110740000|2022-05-09 15:39:00|41536.8|41516.8|41549.9|41529.9|41551.8|41531.8|41536.8|41516.8|18
1652110750000|2022-05-09 15:39:10|41548.8|41528.8|41561.8|41541.8|41561.8|41541.8|41548.8|41528.8|15
1652110760000|2022-05-09 15:39:20|41564.3|41544.3|41573.2|41553.2|41573.2|41553.2|41564.3|41544.3|16
1652110770000|2022-05-09 15:39:30|41568.8|41548.8|41581.8|41561.8|41583.8|41563.8|41568.8|41548.8|18
1652110780000|2022-05-09 15:39:40|41579.3|41559.3|41584.9|41564.9|41584.9|41564.9|41576.8|41556.8|10
1652110790000|2022-05-09 15:39:50|41586.8|41566.8|41592.4|41572.4|41596.3|41576.3|41586.8|41566.8|19
1652110800000|2022-05-09 15:40:00|41590.4|41570.4|41601.3|41581.3|41601.3|41581.3|41589.9|41569.9|5
1652110810000|2022-05-09 15:40:10|41598.8|41578.8|41606.3|41586.3|41606.3|41586.3|41598.8|41578.8|16
1652110820000|2022-05-09 15:40:20|41604.3|41584.3|41606.3|41586.3|41608.8|41588.8|41603.8|41583.8|18
1652110830000|2022-05-09 15:40:30|41604.3|41584.3|41596.8|41576.8|41604.3|41584.3|41594.9|41574.9|6
1652110840000|2022-05-09 15:40:40|41594.3|41574.3|41603.8|41583.8|41603.8|41583.8|41593.8|41573.8|15
1652110850000|2022-05-09 15:40:50|41601.3|41581.3|41603.8|41583.8|41603.8|41583.8|41598.8|41578.8|8
1652110860000|2022-05-09 15:41:00|41608.2|41588.2|41606.3|41586.3|41608.8|41588.8|41603.8|41583.8|23
1652110870000|2022-05-09 15:41:10|41604.3|41584.3|41599.3|41579.3|41604.3|41584.3|41594.9|41574.9|16
1652110880000|2022-05-09 15:41:20|41596.8|41576.8|41599.3|41579.3|41599.3|41579.3|41596.8|41576.8|7
1652110890000|2022-05-09 15:41:30|41603.2|41583.2|41623.8|41603.8|41623.8|41603.8|41603.2|41583.2|8
1652110900000|2022-05-09 15:41:40|41624.3|41604.3|41629.3|41609.3|41633.8|41613.8|41624.3|41604.3|9
1652110910000|2022-05-09 15:41:50|41628.8|41608.8|41628.8|41608.8|41628.8|41608.8|41628.2|41608.2|0
1652110920000|2022-05-09 15:42:00|41628.2|41608.2|41619.3|41599.3|41628.2|41608.2|41619.3|41599.3|7
1652110930000|2022-05-09 15:42:10|41623.2|41603.2|41619.3|41599.3|41624.3|41604.3|41619.3|41599.3|0
1652110940000|2022-05-09 15:42:20|41617.4|41597.4|41622.4|41602.4|41622.4|41602.4|41617.4|41597.4|6
1652110950000|2022-05-09 15:42:30|41624.3|41604.3|41633.2|41613.2|41633.2|41613.2|41623.8|41603.8|9
1652110960000|2022-05-09 15:42:40|41635.7|41615.7|41636.3|41616.3|41638.8|41618.8|41635.7|41615.7|3
1652110970000|2022-05-09 15:42:50|41638.8|41618.8|41649.3|41629.3|41649.3|41629.3|41638.8|41618.8|11
1652110980000|2022-05-09 15:43:00|41648.8|41628.8|41659.3|41639.3|41659.3|41639.3|41648.8|41628.8|8
1652110990000|2022-05-09 15:43:10|41661.3|41641.3|41686.8|41666.8|41691.8|41671.8|41656.8|41636.8|28
1652111000000|2022-05-09 15:43:20|41686.3|41666.3|41680.7|41660.7|41691.3|41671.3|41678.8|41658.8|11
1652111010000|2022-05-09 15:43:30|41678.8|41658.8|41674.3|41654.3|41679.3|41659.3|41673.8|41653.8|2
1652111020000|2022-05-09 15:43:40|41673.8|41653.8|41679.3|41659.3|41679.3|41659.3|41673.8|41653.8|5
1652111030000|2022-05-09 15:43:50|41678.8|41658.8|41683.8|41663.8|41684.3|41664.3|41676.8|41656.8|7
1652111040000|2022-05-09 15:44:00|41681.8|41661.8|41683.8|41663.8|41683.8|41663.8|41678.8|41658.8|10
1652111050000|2022-05-09 15:44:10|41685.7|41665.7|41689.3|41669.3|41693.8|41673.8|41685.7|41665.7|12
1652111060000|2022-05-09 15:44:20|41688.8|41668.8|41691.8|41671.8|41691.8|41671.8|41688.8|41668.8|11
1652111070000|2022-05-09 15:44:30|41693.8|41673.8|41694.3|41674.3|41694.3|41674.3|41693.8|41673.8|7
1652111080000|2022-05-09 15:44:40|41693.8|41673.8|41698.8|41678.8|41698.8|41678.8|41693.8|41673.8|4
1652111090000|2022-05-09 15:44:50|41696.8|41676.8|41691.8|41671.8|41696.8|41676.8|41691.8|41671.8|3
1652111100000|2022-05-09 15:45:00|41693.8|41673.8|41693.8|41673.8|41693.8|41673.8|41693.8|41673.8|6
1652111110000|2022-05-09 15:45:10|41696.3|41676.3|41721.8|41701.8|41721.8|41701.8|41696.3|41676.3|61
1652111120000|2022-05-09 15:45:20|41723.8|41703.8|41731.8|41711.8|41731.8|41711.8|41723.8|41703.8|36
1652111130000|2022-05-09 15:45:30|41729.9|41709.9|41731.8|41711.8|41733.8|41713.8|41729.9|41709.9|18
1652111140000|2022-05-09 15:45:40|41733.8|41713.8|41753.8|41733.8|41753.8|41733.8|41733.8|41713.8|15
1652111150000|2022-05-09 15:45:50|41751.8|41731.8|41754.3|41734.3|41757.4|41737.4|41751.8|41731.8|29
1652111160000|2022-05-09 15:46:00|41756.3|41736.3|41757.4|41737.4|41764.9|41744.9|41756.3|41736.3|17
1652111170000|2022-05-09 15:46:10|41756.8|41736.8|41754.3|41734.3|41756.8|41736.8|41749.3|41729.3|14
1652111180000|2022-05-09 15:46:20|41752.4|41732.4|41752.4|41732.4|41752.4|41732.4|41752.4|41732.4|18
1652111190000|2022-05-09 15:46:30|41761.8|41741.8|41754.3|41734.3|41761.8|41741.8|41754.3|41734.3|5
1652111200000|2022-05-09 15:46:40|41752.4|41732.4|41754.3|41734.3|41756.8|41736.8|41751.8|41731.8|21
1652111210000|2022-05-09 15:46:50|41752.4|41732.4|41754.3|41734.3|41754.3|41734.3|41744.9|41724.9|13
1652111220000|2022-05-09 15:47:00|41754.9|41734.9|41766.3|41746.3|41766.3|41746.3|41754.3|41734.3|7
1652111230000|2022-05-09 15:47:10|41764.3|41744.3|41771.8|41751.8|41772.4|41752.4|41763.8|41743.8|13
1652111240000|2022-05-09 15:47:20|41774.3|41754.3|41781.8|41761.8|41786.3|41766.3|41773.8|41753.8|17
1652111250000|2022-05-09 15:47:30|41783.8|41763.8|41788.8|41768.8|41788.8|41768.8|41783.8|41763.8|7
1652111260000|2022-05-09 15:47:40|41790.7|41770.7|41788.8|41768.8|41790.7|41770.7|41788.8|41768.8|19
1652111270000|2022-05-09 15:47:50|41786.8|41766.8|41771.8|41751.8|41786.8|41766.8|41771.8|41751.8|14
1652111280000|2022-05-09 15:48:00|41771.3|41751.3|41754.3|41734.3|41771.3|41751.3|41748.8|41728.8|10
1652111290000|2022-05-09 15:48:10|41752.4|41732.4|41754.3|41734.3|41754.9|41734.9|41751.8|41731.8|6
1652111300000|2022-05-09 15:48:20|41756.3|41736.3|41764.3|41744.3|41764.3|41744.3|41756.3|41736.3|8
1652111310000|2022-05-09 15:48:30|41766.3|41746.3|41764.3|41744.3|41766.8|41746.8|41764.3|41744.3|8
1652111320000|2022-05-09 15:48:40|41762.4|41742.4|41759.3|41739.3|41762.4|41742.4|41759.3|41739.3|9
1652111330000|2022-05-09 15:48:50|41757.4|41737.4|41758.8|41738.8|41759.3|41739.3|41756.8|41736.8|6
1652111340000|2022-05-09 15:49:00|41760.7|41740.7|41756.8|41736.8|41763.8|41743.8|41756.8|41736.8|10
1652111350000|2022-05-09 15:49:10|41753.8|41733.8|41751.8|41731.8|41754.3|41734.3|41749.9|41729.9|11
1652111360000|2022-05-09 15:49:20|41753.8|41733.8|41753.8|41733.8|41753.8|41733.8|41753.8|41733.8|7
1652111370000|2022-05-09 15:49:30|41754.3|41734.3|41784.3|41764.3|41784.3|41764.3|41754.3|41734.3|16
1652111380000|2022-05-09 15:49:40|41786.3|41766.3|41806.3|41786.3|41813.8|41793.8|41786.3|41766.3|27
1652111390000|2022-05-09 15:49:50|41808.8|41788.8|41794.3|41774.3|41809.3|41789.3|41794.3|41774.3|9
1652111400000|2022-05-09 15:50:00|41788.8|41768.8|41801.3|41781.3|41804.3|41784.3|41788.8|41768.8|18
1652111410000|2022-05-09 15:50:10|41799.3|41779.3|41782.4|41762.4|41801.3|41781.3|41782.4|41762.4|15
1652111420000|2022-05-09 15:50:20|41781.8|41761.8|41779.3|41759.3|41781.8|41761.8|41779.3|41759.3|2
1652111430000|2022-05-09 15:50:30|41781.8|41761.8|41781.8|41761.8|41781.8|41761.8|41781.8|41761.8|6
1652111440000|2022-05-09 15:50:40|41784.3|41764.3|41801.3|41781.3|41801.3|41781.3|41784.3|41764.3|13
1652111450000|2022-05-09 15:50:50|41799.3|41779.3|41813.8|41793.8|41813.8|41793.8|41796.8|41776.8|17
1652111460000|2022-05-09 15:51:00|41814.3|41794.3|41809.9|41789.9|41816.8|41796.8|41809.9|41789.9|9
1652111470000|2022-05-09 15:51:10|41809.3|41789.3|41819.3|41799.3|41821.8|41801.8|41804.9|41784.9|15
1652111480000|2022-05-09 15:51:20|41818.8|41798.8|41819.3|41799.3|41819.3|41799.3|41818.8|41798.8|8
1652111490000|2022-05-09 15:51:30|41821.3|41801.3|41818.8|41798.8|41821.8|41801.8|41816.8|41796.8|1
1652111500000|2022-05-09 15:51:40|41819.3|41799.3|41814.3|41794.3|41824.3|41804.3|41814.3|41794.3|16
1652111510000|2022-05-09 15:51:50|41808.8|41788.8|41811.8|41791.8|41811.8|41791.8|41805.7|41785.7|11
1652111520000|2022-05-09 15:52:00|41809.3|41789.3|41791.8|41771.8|41811.8|41791.8|41791.8|41771.8|11
1652111530000|2022-05-09 15:52:10|41793.8|41773.8|41789.3|41769.3|41793.8|41773.8|41789.3|41769.3|2
1652111540000|2022-05-09 15:52:20|41785.4|41765.4|41784.9|41764.9|41789.3|41769.3|41784.3|41764.3|57
1652111550000|2022-05-09 15:52:30|41786.8|41766.8|41786.8|41766.8|41786.8|41766.8|41782.4|41762.4|10
1652111560000|2022-05-09 15:52:40|41784.3|41764.3|41784.3|41764.3|41784.3|41764.3|41779.3|41759.3|8
1652111570000|2022-05-09 15:52:50|41782.4|41762.4|41773.8|41753.8|41782.4|41762.4|41773.8|41753.8|6
1652111580000|2022-05-09 15:53:00|41771.8|41751.8|41769.3|41749.3|41771.8|41751.8|41769.3|41749.3|4
1652111590000|2022-05-09 15:53:10|41767.4|41747.4|41769.3|41749.3|41769.3|41749.3|41767.4|41747.4|5
1652111600000|2022-05-09 15:53:20|41771.3|41751.3|41769.3|41749.3|41773.8|41753.8|41769.3|41749.3|9
1652111610000|2022-05-09 15:53:30|41771.8|41751.8|41773.8|41753.8|41773.8|41753.8|41771.8|41751.8|2
1652111620000|2022-05-09 15:53:40|41771.8|41751.8|41757.4|41737.4|41771.8|41751.8|41757.4|41737.4|21
1652111630000|2022-05-09 15:53:50|41756.8|41736.8|41773.8|41753.8|41773.8|41753.8|41754.3|41734.3|32
1652111640000|2022-05-09 15:54:00|41783.8|41763.8|41799.3|41779.3|41799.9|41779.9|41778.8|41758.8|10
1652111650000|2022-05-09 15:54:10|41798.8|41778.8|41796.8|41776.8|41799.3|41779.3|41796.8|41776.8|4
1652111660000|2022-05-09 15:54:20|41794.3|41774.3|41789.3|41769.3|41794.3|41774.3|41784.9|41764.9|4
1652111670000|2022-05-09 15:54:30|41788.8|41768.8|41789.3|41769.3|41789.3|41769.3|41788.8|41768.8|1
1652111680000|2022-05-09 15:54:40|41788.8|41768.8|41779.3|41759.3|41789.3|41769.3|41779.3|41759.3|19
1652111690000|2022-05-09 15:54:50|41777.4|41757.4|41774.3|41754.3|41777.4|41757.4|41773.8|41753.8|3
1652111700000|2022-05-09 15:55:00|41776.3|41756.3|41763.2|41743.2|41778.8|41758.8|41763.2|41743.2|11
1652111710000|2022-05-09 15:55:10|41761.3|41741.3|41751.8|41731.8|41761.3|41741.3|41751.8|41731.8|10
1652111720000|2022-05-09 15:55:20|41756.3|41736.3|41764.3|41744.3|41764.3|41744.3|41756.3|41736.3|5
1652111730000|2022-05-09 15:55:30|41759.9|41739.9|41759.3|41739.3|41759.9|41739.9|41759.3|41739.3|9
1652111740000|2022-05-09 15:55:40|41761.8|41741.8|41764.3|41744.3|41764.9|41744.9|41761.8|41741.8|5
1652111750000|2022-05-09 15:55:50|41769.3|41749.3|41769.3|41749.3|41769.3|41749.3|41766.8|41746.8|3
1652111760000|2022-05-09 15:56:00|41769.9|41749.9|41781.8|41761.8|41781.8|41761.8|41769.9|41749.9|12
1652111770000|2022-05-09 15:56:10|41783.8|41763.8|41786.8|41766.8|41786.8|41766.8|41779.3|41759.3|8
1652111780000|2022-05-09 15:56:20|41784.9|41764.9|41784.9|41764.9|41784.9|41764.9|41784.9|41764.9|1
1652111790000|2022-05-09 15:56:30|41782.4|41762.4|41782.4|41762.4|41782.4|41762.4|41782.4|41762.4|0
1652111800000|2022-05-09 15:56:40|41784.3|41764.3|41784.3|41764.3|41787.4|41767.4|41784.3|41764.3|9
1652111810000|2022-05-09 15:56:50|41784.9|41764.9|41787.4|41767.4|41787.4|41767.4|41784.3|41764.3|1
1652111820000|2022-05-09 15:57:00|41789.3|41769.3|41787.4|41767.4|41789.3|41769.3|41787.4|41767.4|4
1652111830000|2022-05-09 15:57:10|41789.9|41769.9|41791.8|41771.8|41791.8|41771.8|41787.4|41767.4|3
1652111840000|2022-05-09 15:57:20|41787.4|41767.4|41783.8|41763.8|41787.4|41767.4|41783.8|41763.8|6
1652111850000|2022-05-09 15:57:30|41781.8|41761.8|41779.3|41759.3|41781.8|41761.8|41779.3|41759.3|27
1652111860000|2022-05-09 15:57:40|41779.9|41759.9|41779.9|41759.9|41779.9|41759.9|41779.9|41759.9|1
1652111870000|2022-05-09 15:57:50|41779.3|41759.3|41776.8|41756.8|41779.3|41759.3|41776.8|41756.8|11
1652111880000|2022-05-09 15:58:00|41778.8|41758.8|41784.9|41764.9|41784.9|41764.9|41778.8|41758.8|10
1652111890000|2022-05-09 15:58:10|41783|41763|41781.8|41761.8|41784.3|41764.3|41781.8|41761.8|7
1652111900000|2022-05-09 15:58:20|41784.3|41764.3|41771.8|41751.8|41784.3|41764.3|41771.8|41751.8|31
1652111910000|2022-05-09 15:58:30|41761.3|41741.3|41763.8|41743.8|41763.8|41743.8|41760.7|41740.7|20
1652111920000|2022-05-09 15:58:40|41765.7|41745.7|41773.2|41753.2|41773.2|41753.2|41765.7|41745.7|14
1652111930000|2022-05-09 15:58:50|41777.4|41757.4|41779.4|41759.4|41779.4|41759.4|41777.4|41757.4|2
1652111940000|2022-05-09 15:59:00|41781.3|41761.3|41784.4|41764.4|41784.4|41764.4|41781.3|41761.3|2
1652111950000|2022-05-09 15:59:10|41782.4|41762.4|41772.4|41752.4|41782.4|41762.4|41772.4|41752.4|6
1652111960000|2022-05-09 15:59:20|41769.9|41749.9|41769.4|41749.4|41771.3|41751.3|41769.4|41749.4|2
1652111970000|2022-05-09 15:59:30|41766.3|41746.3|41764.4|41744.4|41766.3|41746.3|41764.4|41744.4|8
1652111980000|2022-05-09 15:59:40|41761.9|41741.9|41763.8|41743.8|41764.4|41744.4|41759.4|41739.4|0
1652111990000|2022-05-09 15:59:50|41762.4|41742.4|41761.9|41741.9|41764.4|41744.4|41759.4|41739.4|3
1652112000000|2022-05-09 16:00:00|41759.9|41739.9|41759.4|41739.4|41764.4|41744.4|41759.4|41739.4|11
1652112010000|2022-05-09 16:00:10|41761.3|41741.3|41769.4|41749.4|41769.4|41749.4|41761.3|41741.3|8
1652112020000|2022-05-09 16:00:20|41771.3|41751.3|41774.4|41754.4|41774.4|41754.4|41771.3|41751.3|4
1652112030000|2022-05-09 16:00:30|41776.9|41756.9|41777.4|41757.4|41779.4|41759.4|41776.9|41756.9|11
1652112040000|2022-05-09 16:00:40|41776.9|41756.9|41779.4|41759.4|41779.4|41759.4|41774.4|41754.4|12
1652112050000|2022-05-09 16:00:50|41783.2|41763.2|41781.9|41761.9|41784.4|41764.4|41779.4|41759.4|5
1652112060000|2022-05-09 16:01:00|41783.8|41763.8|41784.4|41764.4|41784.4|41764.4|41782.4|41762.4|4
1652112070000|2022-05-09 16:01:10|41782.4|41762.4|41779.4|41759.4|41784.4|41764.4|41779.4|41759.4|8
1652112080000|2022-05-09 16:01:20|41783.2|41763.2|41784.4|41764.4|41784.4|41764.4|41779.4|41759.4|1
1652112090000|2022-05-09 16:01:30|41786.3|41766.3|41784.4|41764.4|41791.9|41771.9|41783.8|41763.8|34
1652112100000|2022-05-09 16:01:40|41781.9|41761.9|41771.9|41751.9|41781.9|41761.9|41771.9|41751.9|6
1652112110000|2022-05-09 16:01:50|41772.4|41752.4|41764.4|41744.4|41772.4|41752.4|41764.4|41744.4|6
1652112120000|2022-05-09 16:02:00|41761.9|41741.9|41752.4|41732.4|41761.9|41741.9|41752.4|41732.4|14
1652112130000|2022-05-09 16:02:10|41753.8|41733.8|41753.8|41733.8|41754.4|41734.4|41749.4|41729.4|2
1652112140000|2022-05-09 16:02:20|41754.4|41734.4|41766.9|41746.9|41766.9|41746.9|41754.4|41734.4|9
1652112150000|2022-05-09 16:02:30|41769.4|41749.4|41769.4|41749.4|41769.4|41749.4|41769.4|41749.4|2
1652112160000|2022-05-09 16:02:40|||||||||2
1652112170000|2022-05-09 16:02:50|41764.9|41744.9|41764.9|41744.9|41764.9|41744.9|41764.9|41744.9|2
1652112180000|2022-05-09 16:03:00|41766.9|41746.9|41764.9|41744.9|41767.4|41747.4|41764.9|41744.9|5
1652112190000|2022-05-09 16:03:10|41764.4|41744.4|41766.9|41746.9|41766.9|41746.9|41764.4|41744.4|8
1652112200000|2022-05-09 16:03:20|41768.8|41748.8|41766.9|41746.9|41768.8|41748.8|41766.9|41746.9|3
1652112210000|2022-05-09 16:03:30|41766.3|41746.3|41766.3|41746.3|41766.3|41746.3|41766.3|41746.3|2
1652112220000|2022-05-09 16:03:40|41763.8|41743.8|41758.2|41738.2|41763.8|41743.8|41758.2|41738.2|8
1652112230000|2022-05-09 16:03:50|41754.4|41734.4|41749.4|41729.4|41754.4|41734.4|41749.4|41729.4|4
1652112240000|2022-05-09 16:04:00|41747.4|41727.4|41744.4|41724.4|41747.4|41727.4|41744.4|41724.4|11
1652112250000|2022-05-09 16:04:10|41742.4|41722.4|41741.9|41721.9|41742.4|41722.4|41741.9|41721.9|8
1652112260000|2022-05-09 16:04:20|41737.4|41717.4|41734.9|41714.9|41737.4|41717.4|41733|41713|10
1652112270000|2022-05-09 16:04:30|41733|41713|41732.4|41712.4|41733|41713|41732.4|41712.4|0
1652112280000|2022-05-09 16:04:40|41726.9|41706.9|41721.9|41701.9|41726.9|41706.9|41721.9|41701.9|32
1652112290000|2022-05-09 16:04:50|41719.4|41699.4|41721.9|41701.9|41721.9|41701.9|41719.4|41699.4|2
1652112300000|2022-05-09 16:05:00|41719.9|41699.9|41719.4|41699.4|41719.9|41699.9|41719.4|41699.4|12
1652112310000|2022-05-09 16:05:10|41721.3|41701.3|41728.8|41708.8|41728.8|41708.8|41721.3|41701.3|10
1652112320000|2022-05-09 16:05:20|41731.3|41711.3|41739.4|41719.4|41739.4|41719.4|41731.3|41711.3|6
1652112330000|2022-05-09 16:05:30|41741.3|41721.3|41756.9|41736.9|41756.9|41736.9|41741.3|41721.3|6
1652112340000|2022-05-09 16:05:40|41759.4|41739.4|41766.9|41746.9|41768.8|41748.8|41759.4|41739.4|2
1652112350000|2022-05-09 16:05:50|41769.4|41749.4|41786.9|41766.9|41789.4|41769.4|41769.4|41749.4|40
1652112360000|2022-05-09 16:06:00|41788.8|41768.8|41789.4|41769.4|41789.4|41769.4|41784.4|41764.4|3
1652112370000|2022-05-09 16:06:10|41786.9|41766.9|41794.4|41774.4|41794.4|41774.4|41784.4|41764.4|6
1652112380000|2022-05-09 16:06:20|41796.9|41776.9|41794.4|41774.4|41796.9|41776.9|41794.4|41774.4|9
1652112390000|2022-05-09 16:06:30|41796.3|41776.3|41804.4|41784.4|41806.9|41786.9|41796.3|41776.3|10
1652112400000|2022-05-09 16:06:40|41793.8|41773.8|41814.4|41794.4|41816.3|41796.3|41793.8|41773.8|31
1652112410000|2022-05-09 16:06:50|41816.9|41796.9|41829.4|41809.4|41829.4|41809.4|41816.9|41796.9|33
1652112420000|2022-05-09 16:07:00|41827.4|41807.4|41838.3|41818.3|41838.3|41818.3|41827.4|41807.4|25
1652112430000|2022-05-09 16:07:10|41834.4|41814.4|41824.4|41804.4|41836.3|41816.3|41824.4|41804.4|15
1652112440000|2022-05-09 16:07:20|41824.9|41804.9|41827.4|41807.4|41827.4|41807.4|41824.9|41804.9|11
1652112450000|2022-05-09 16:07:30|41829.4|41809.4|41839.4|41819.4|41841.3|41821.3|41829.4|41809.4|24
1652112460000|2022-05-09 16:07:40|41841.9|41821.9|41842.4|41822.4|41844.4|41824.4|41839.4|41819.4|11
1652112470000|2022-05-09 16:07:50|41839.4|41819.4|41841.9|41821.9|41851.3|41831.3|41839.4|41819.4|10
1652112480000|2022-05-09 16:08:00|41843.8|41823.8|41841.9|41821.9|41844.4|41824.4|41841.9|41821.9|3
1652112500000|2022-05-09 16:08:20|41839.9|41819.9|41838.8|41818.8|41839.9|41819.9|41831.9|41811.9|11
1652112510000|2022-05-09 16:08:30|41839.4|41819.4|41844.4|41824.4|41844.4|41824.4|41836.3|41816.3|12
1652112520000|2022-05-09 16:08:40|41846.3|41826.3|41859.4|41839.4|41859.4|41839.4|41846.3|41826.3|7
1652112530000|2022-05-09 16:08:50|41856.9|41836.9|41856.9|41836.9|41856.9|41836.9|41856.9|41836.9|7
1652112540000|2022-05-09 16:09:00|41854.4|41834.4|41854.4|41834.4|41854.4|41834.4|41851.3|41831.3|20
1652112550000|2022-05-09 16:09:10|41856.3|41836.3|41866.9|41846.9|41867.4|41847.4|41856.3|41836.3|8
1652112560000|2022-05-09 16:09:20|41867.4|41847.4|41877.4|41857.4|41877.4|41857.4|41867.4|41847.4|14
1652112570000|2022-05-09 16:09:30|41876.9|41856.9|41874.4|41854.4|41876.9|41856.9|41869.9|41849.9|25
1652112580000|2022-05-09 16:09:40|41876.9|41856.9|41871.9|41851.9|41876.9|41856.9|41869.9|41849.9|19
1652112590000|2022-05-09 16:09:50|41868.8|41848.8|41873.8|41853.8|41874.4|41854.4|41868.8|41848.8|19
1652112600000|2022-05-09 16:10:00|41871.9|41851.9|41899.4|41879.4|41901.9|41881.9|41871.9|41851.9|41
1652112610000|2022-05-09 16:10:10|41896.9|41876.9|41911.9|41891.9|41914.9|41894.9|41896.9|41876.9|31
1652112620000|2022-05-09 16:10:20|41914.9|41894.9|41976.9|41956.9|41978.8|41958.8|41914.9|41894.9|98
1652112630000|2022-05-09 16:10:30|41974.4|41954.4|41954.4|41934.4|41976.3|41956.3|41954.4|41934.4|50
1652112640000|2022-05-09 16:10:40|41951.9|41931.9|41951.9|41931.9|41954.4|41934.4|41949.4|41929.4|21
1652112650000|2022-05-09 16:10:50|41949.4|41929.4|41949.4|41929.4|41949.4|41929.4|41947.4|41927.4|14
1652112660000|2022-05-09 16:11:00|41954.4|41934.4|41975.8|41955.8|41975.8|41955.8|41954.4|41934.4|17
1652112670000|2022-05-09 16:11:10|41973.8|41953.8|41976.9|41956.9|41978.3|41958.3|41971.9|41951.9|10
1652112680000|2022-05-09 16:11:20|41974.4|41954.4|41954.4|41934.4|41974.4|41954.4|41954.4|41934.4|16
1652112690000|2022-05-09 16:11:30|41956.3|41936.3|41959.9|41939.9|41959.9|41939.9|41956.3|41936.3|6
1652112700000|2022-05-09 16:11:40|41958.8|41938.8|41960.8|41940.8|41960.8|41940.8|41958.8|41938.8|51
1652112710000|2022-05-09 16:11:50|41958.8|41938.8|41958.8|41938.8|41958.8|41938.8|41958.8|41938.8|7
1652112720000|2022-05-09 16:12:00|41958.3|41938.3|41960.8|41940.8|41960.8|41940.8|41956.3|41936.3|8
1652112730000|2022-05-09 16:12:10|41963.3|41943.3|41998.3|41978.3|41998.3|41978.3|41961.3|41941.3|47
1652112740000|2022-05-09 16:12:20|42000.2|41980.2|42005.8|41985.8|42013.3|41993.3|42000.2|41980.2|15
1652112750000|2022-05-09 16:12:30|42003.8|41983.8|42023.3|42003.3|42023.3|42003.3|42003.3|41983.3|24
1652112760000|2022-05-09 16:12:40|42021.3|42001.3|42038.3|42018.3|42038.3|42018.3|42020.8|42000.8|13
1652112770000|2022-05-09 16:12:50|42043.3|42023.3|42043.3|42023.3|42048.3|42028.3|42043.3|42023.3|19
1652112780000|2022-05-09 16:13:00|42045.2|42025.2|42017.7|41997.7|42052.2|42032.2|42017.7|41997.7|45
1652112790000|2022-05-09 16:13:10|42013.8|41993.8|42005.8|41985.8|42013.8|41993.8|42005.8|41985.8|8
1652112800000|2022-05-09 16:13:20|42003.3|41983.3|42000.8|41980.8|42003.3|41983.3|42000.8|41980.8|9
1652112810000|2022-05-09 16:13:30|41998.3|41978.3|41993.3|41973.3|41998.3|41978.3|41993.3|41973.3|12
1652112820000|2022-05-09 16:13:40|41995.2|41975.2|41998.3|41978.3|41998.3|41978.3|41995.2|41975.2|4
1652112830000|2022-05-09 16:13:50|42000.8|41980.8|41998.3|41978.3|42003.3|41983.3|41998.3|41978.3|6
1652112840000|2022-05-09 16:14:00|42000.8|41980.8|42010.2|41990.2|42010.2|41990.2|42000.8|41980.8|10
1652112850000|2022-05-09 16:14:10|42010.8|41990.8|42025.2|42005.2|42025.2|42005.2|42010.8|41990.8|11
1652112860000|2022-05-09 16:14:20|42025.8|42005.8|42018.8|41998.8|42027.7|42007.7|42018.8|41998.8|17
1652112870000|2022-05-09 16:14:30|42018.3|41998.3|42005.8|41985.8|42018.3|41998.3|42001.3|41981.3|11
1652112880000|2022-05-09 16:14:40|42007.7|41987.7|42013.3|41993.3|42013.3|41993.3|42007.7|41987.7|7
1652112890000|2022-05-09 16:14:50|42015.2|41995.2|42013.3|41993.3|42015.8|41995.8|42011.3|41991.3|9
1652112900000|2022-05-09 16:15:00|42004.4|41984.4|42005.8|41985.8|42008.3|41988.3|42003.3|41983.3|13
1652112910000|2022-05-09 16:15:10|42003.8|41983.8|42003.3|41983.3|42003.8|41983.8|42001.3|41981.3|21
1652112920000|2022-05-09 16:15:20|42005.2|41985.2|42008.3|41988.3|42008.3|41988.3|42005.2|41985.2|2
1652112930000|2022-05-09 16:15:30|42012.7|41992.7|42018.3|41998.3|42018.3|41998.3|42012.7|41992.7|5
1652112940000|2022-05-09 16:15:40|||||||||2
1652112950000|2022-05-09 16:15:50|42022.7|42002.7|42040.2|42020.2|42040.8|42020.8|42022.7|42002.7|28
1652112960000|2022-05-09 16:16:00|42040.8|42020.8|42043.3|42023.3|42047.2|42027.2|42038.8|42018.8|20
1652112970000|2022-05-09 16:16:10|42038.8|42018.8|42028.3|42008.3|42043.3|42023.3|42028.3|42008.3|7
1652112980000|2022-05-09 16:16:20|42023.8|42003.8|42023.3|42003.3|42023.8|42003.8|42020.8|42000.8|3
1652112990000|2022-05-09 16:16:30|42020.8|42000.8|42025.8|42005.8|42025.8|42005.8|42018.8|41998.8|7
1652113000000|2022-05-09 16:16:40|42028.3|42008.3|42042.7|42022.7|42042.7|42022.7|42023.8|42003.8|32
1652113010000|2022-05-09 16:16:50|42044.7|42024.7|42047.7|42027.7|42047.7|42027.7|42043.3|42023.3|17
1652113020000|2022-05-09 16:17:00|42049.7|42029.7|42060.2|42040.2|42063.3|42043.3|42047.7|42027.7|26
1652113030000|2022-05-09 16:17:10|42062.2|42042.2|42041.3|42021.3|42062.2|42042.2|42040.8|42020.8|12
1652113040000|2022-05-09 16:17:20|42039.4|42019.4|42045.8|42025.8|42047.7|42027.7|42038.3|42018.3|6
1652113050000|2022-05-09 16:17:30|42043.8|42023.8|42043.8|42023.8|42043.8|42023.8|42043.8|42023.8|4
1652113060000|2022-05-09 16:17:40|42047.7|42027.7|42056.3|42036.3|42056.3|42036.3|42047.7|42027.7|10
1652113070000|2022-05-09 16:17:50|42062.2|42042.2|42068.8|42048.8|42068.8|42048.8|42062.2|42042.2|2
1652113080000|2022-05-09 16:18:00|42068.3|42048.3|42055.8|42035.8|42068.3|42048.3|42053.8|42033.8|17
1652113090000|2022-05-09 16:18:10|42058.3|42038.3|42058.3|42038.3|42060.8|42040.8|42058.3|42038.3|6
1652113100000|2022-05-09 16:18:20|42060.8|42040.8|42065.8|42045.8|42065.8|42045.8|42058.8|42038.8|15
1652113110000|2022-05-09 16:18:30|42068.3|42048.3|42068.3|42048.3|42068.3|42048.3|42068.3|42048.3|3
1652113130000|2022-05-09 16:18:50|42070.2|42050.2|42075.2|42055.2|42075.2|42055.2|42070.2|42050.2|9
1652113140000|2022-05-09 16:19:00|42075.8|42055.8|42093.3|42073.3|42093.3|42073.3|42075.8|42055.8|10
1652113150000|2022-05-09 16:19:10|42097.2|42077.2|42098.8|42078.8|42098.8|42078.8|42093.3|42073.3|2
1652113160000|2022-05-09 16:19:20|42103.3|42083.3|42103.3|42083.3|42103.3|42083.3|42098.3|42078.3|22
1652113170000|2022-05-09 16:19:30|42111.3|42091.3|42111.3|42091.3|42115.2|42095.2|42111.3|42091.3|16
1652113180000|2022-05-09 16:19:40|42113.3|42093.3|42118.3|42098.3|42120.2|42100.2|42113.3|42093.3|26
1652113190000|2022-05-09 16:19:50|42116.3|42096.3|42108.3|42088.3|42116.3|42096.3|42108.3|42088.3|13
1652113200000|2022-05-09 16:20:00|42105.8|42085.8|42110.8|42090.8|42110.8|42090.8|42105.8|42085.8|16
1652113210000|2022-05-09 16:20:10|42115.8|42095.8|42135.8|42115.8|42135.8|42115.8|42115.8|42095.8|27
1652113220000|2022-05-09 16:20:20|42133.8|42113.8|42135.8|42115.8|42138.3|42118.3|42133.3|42113.3|10
1652113230000|2022-05-09 16:20:30|42138.3|42118.3|42131.3|42111.3|42138.3|42118.3|42130.8|42110.8|19
1652113240000|2022-05-09 16:20:40|42130.8|42110.8|42135.8|42115.8|42135.8|42115.8|42130.8|42110.8|35
1652113250000|2022-05-09 16:20:50|42133.3|42113.3|42133.3|42113.3|42133.3|42113.3|42130.8|42110.8|9
1652113260000|2022-05-09 16:21:00|42135.2|42115.2|42135.2|42115.2|42135.8|42115.8|42135.2|42115.2|21
1652113270000|2022-05-09 16:21:10|42133.8|42113.8|42148.3|42128.3|42148.3|42128.3|42133.8|42113.8|21
1652113280000|2022-05-09 16:21:20|42152.2|42132.2|42158.3|42138.3|42178.8|42158.8|42152.2|42132.2|44
1652113290000|2022-05-09 16:21:30|42160.2|42140.2|42160.8|42140.8|42160.8|42140.8|42158.3|42138.3|56
1652113300000|2022-05-09 16:21:40|42158.8|42138.8|42147.2|42127.2|42158.8|42138.8|42142.2|42122.2|32
1652113310000|2022-05-09 16:21:50|42140.2|42120.2|42142.7|42122.7|42143.3|42123.3|42140.2|42120.2|8
1652113320000|2022-05-09 16:22:00|42142.2|42122.2|42120.8|42100.8|42142.2|42122.2|42120.2|42100.2|11
1652113330000|2022-05-09 16:22:10|42120.2|42100.2|42115.2|42095.2|42120.2|42100.2|42110.2|42090.2|7
1652113340000|2022-05-09 16:22:20|42112.7|42092.7|42102.2|42082.2|42112.7|42092.7|42102.2|42082.2|7
1652113350000|2022-05-09 16:22:30|42104.1|42084.1|42107.2|42087.2|42109.1|42089.1|42104.1|42084.1|4
1652113360000|2022-05-09 16:22:40|42107.7|42087.7|42105.2|42085.2|42118.3|42098.3|42105.2|42085.2|18
1652113370000|2022-05-09 16:22:50|42102.7|42082.7|42092.2|42072.2|42102.7|42082.7|42092.2|42072.2|7
1652113380000|2022-05-09 16:23:00|42090.2|42070.2|42091.6|42071.6|42092.7|42072.7|42090.2|42070.2|14
1652113390000|2022-05-09 16:23:10|42092.2|42072.2|42097.2|42077.2|42097.2|42077.2|42092.2|42072.2|5
1652113400000|2022-05-09 16:23:20|42097.7|42077.7|42102.7|42082.7|42102.7|42082.7|42097.7|42077.7|14
1652113410000|2022-05-09 16:23:30|42104.7|42084.7|42134.7|42114.7|42134.7|42114.7|42104.7|42084.7|19
1652113420000|2022-05-09 16:23:40|42139.1|42119.1|42145.8|42125.8|42145.8|42125.8|42137.2|42117.2|8
1652113430000|2022-05-09 16:23:50|42145.2|42125.2|42155.2|42135.2|42155.2|42135.2|42145.2|42125.2|15
1652113440000|2022-05-09 16:24:00|42159.1|42139.1|42172.2|42152.2|42172.2|42152.2|42159.1|42139.1|9
1652113450000|2022-05-09 16:24:10|42169.7|42149.7|42152.2|42132.2|42169.7|42149.7|42149.7|42129.7|26
1652113460000|2022-05-09 16:24:20|42154.7|42134.7|42167.2|42147.2|42167.2|42147.2|42152.2|42132.2|15
1652113470000|2022-05-09 16:24:30|42169.1|42149.1|42157.2|42137.2|42172.2|42152.2|42157.2|42137.2|33
1652113480000|2022-05-09 16:24:40|42159.7|42139.7|42157.2|42137.2|42159.7|42139.7|42154.7|42134.7|7
1652113490000|2022-05-09 16:24:50|42155.2|42135.2|42154.7|42134.7|42156.6|42136.6|42152.2|42132.2|6
1652113500000|2022-05-09 16:25:00|42156.6|42136.6|42164.7|42144.7|42172.2|42152.2|42156.6|42136.6|17
1652113510000|2022-05-09 16:25:10|42162.7|42142.7|42159.7|42139.7|42167.2|42147.2|42159.7|42139.7|9
1652113520000|2022-05-09 16:25:20|42162.2|42142.2|42159.1|42139.1|42162.2|42142.2|42157.2|42137.2|14
1652113530000|2022-05-09 16:25:30|42159.7|42139.7|42157.2|42137.2|42162.2|42142.2|42157.2|42137.2|3
1652113540000|2022-05-09 16:25:40|42155.2|42135.2|42152.2|42132.2|42155.2|42135.2|42150.2|42130.2|8
1652113550000|2022-05-09 16:25:50|42150.2|42130.2|42145.2|42125.2|42150.2|42130.2|42145.2|42125.2|8
1652113560000|2022-05-09 16:26:00|42143.3|42123.3|42132.2|42112.2|42143.3|42123.3|42130.2|42110.2|11
1652113570000|2022-05-09 16:26:10|42130.2|42110.2|42132.2|42112.2|42132.2|42112.2|42130.2|42110.2|7
1652113580000|2022-05-09 16:26:20|42131.6|42111.6|42134.7|42114.7|42137.2|42117.2|42131.6|42111.6|14
1652113590000|2022-05-09 16:26:30|42137.2|42117.2|42132.7|42112.7|42137.2|42117.2|42132.7|42112.7|8
1652113600000|2022-05-09 16:26:40|42130.2|42110.2|42124.7|42104.7|42130.2|42110.2|42124.7|42104.7|4
1652113610000|2022-05-09 16:26:50|42122.2|42102.2|42119.7|42099.7|42126.1|42106.1|42119.7|42099.7|13
1652113620000|2022-05-09 16:27:00|42117.7|42097.7|42117.2|42097.2|42117.7|42097.7|42115.2|42095.2|10
1652113630000|2022-05-09 16:27:10|42116.6|42096.6|42119.1|42099.1|42119.1|42099.1|42116.6|42096.6|11
1652113640000|2022-05-09 16:27:20|42119.7|42099.7|42117.7|42097.7|42121.6|42101.6|42117.7|42097.7|16
1652113650000|2022-05-09 16:27:30|42121.6|42101.6|42117.7|42097.7|42122.2|42102.2|42117.7|42097.7|4
1652113660000|2022-05-09 16:27:40|||||||||9
1652113670000|2022-05-09 16:27:50|42115.8|42095.8|42117.2|42097.2|42117.2|42097.2|42114.7|42094.7|9
1652113680000|2022-05-09 16:28:00|42115.2|42095.2|42120.2|42100.2|42126.1|42106.1|42115.2|42095.2|10
1652113690000|2022-05-09 16:28:10|42124.1|42104.1|42129.7|42109.7|42129.7|42109.7|42124.1|42104.1|6
1652113700000|2022-05-09 16:28:20|42130.2|42110.2|42132.2|42112.2|42132.2|42112.2|42130.2|42110.2|1
1652113710000|2022-05-09 16:28:30|42129.7|42109.7|42127.7|42107.7|42132.2|42112.2|42127.7|42107.7|11
1652113720000|2022-05-09 16:28:40|42129.7|42109.7|42142.2|42122.2|42142.7|42122.7|42129.7|42109.7|6
1652113730000|2022-05-09 16:28:50|42140.2|42120.2|42137.7|42117.7|42140.2|42120.2|42137.7|42117.7|2
1652113740000|2022-05-09 16:29:00|42137.2|42117.2|42131.6|42111.6|42137.2|42117.2|42127.2|42107.2|6
1652113750000|2022-05-09 16:29:10|42129.7|42109.7|42159.1|42139.1|42159.1|42139.1|42126.6|42106.6|10
1652113760000|2022-05-09 16:29:20|42159.7|42139.7|42151.6|42131.6|42159.7|42139.7|42151.6|42131.6|5
1652113770000|2022-05-09 16:29:30|42152.2|42132.2|42149.7|42129.7|42152.2|42132.2|42149.7|42129.7|5
1652113780000|2022-05-09 16:29:40|42147.2|42127.2|42150.2|42130.2|42154.7|42134.7|42147.2|42127.2|14
1652113790000|2022-05-09 16:29:50|42152.2|42132.2|42147.2|42127.2|42152.2|42132.2|42147.2|42127.2|2
1652113800000|2022-05-09 16:30:00|42142.2|42122.2|42150.5|42130.5|42150.5|42130.5|42137.2|42117.2|42
1652113810000|2022-05-09 16:30:10|42151.6|42131.6|42167.2|42147.2|42167.2|42147.2|42151.6|42131.6|91
1652113820000|2022-05-09 16:30:20|42167.7|42147.7|42170.2|42150.2|42172.2|42152.2|42167.2|42147.2|4
1652113830000|2022-05-09 16:30:30|42169.7|42149.7|42174.1|42154.1|42177.2|42157.2|42164.7|42144.7|15
1652113840000|2022-05-09 16:30:40|42172.2|42152.2|42152.2|42132.2|42172.2|42152.2|42152.2|42132.2|22
1652113850000|2022-05-09 16:30:50|42151.6|42131.6|42142.2|42122.2|42151.6|42131.6|42142.2|42122.2|6
1652113860000|2022-05-09 16:31:00|42141.6|42121.6|42152.2|42132.2|42153.3|42133.3|42141.6|42121.6|16
1652113870000|2022-05-09 16:31:10|42152.7|42132.7|42150.2|42130.2|42154.7|42134.7|42147.7|42127.7|21
1652113880000|2022-05-09 16:31:20|42152.2|42132.2|42214.7|42194.7|42215.2|42195.2|42152.2|42132.2|66
1652113890000|2022-05-09 16:31:30|42212.7|42192.7|42209.7|42189.7|42212.7|42192.7|42207.2|42187.2|29
1652113900000|2022-05-09 16:31:40|42212.2|42192.2|42212.2|42192.2|42218.6|42198.6|42212.2|42192.2|23
1652113910000|2022-05-09 16:31:50|42210.2|42190.2|42202.2|42182.2|42214.7|42194.7|42202.2|42182.2|20
1652113920000|2022-05-09 16:32:00|42199.1|42179.1|42189.7|42169.7|42199.1|42179.1|42183.3|42163.3|19
1652113930000|2022-05-09 16:32:10|42190.2|42170.2|42197.2|42177.2|42199.7|42179.7|42190.2|42170.2|16
1652113940000|2022-05-09 16:32:20|42201.1|42181.1|42207.2|42187.2|42207.7|42187.7|42201.1|42181.1|21
1652113950000|2022-05-09 16:32:30|42211.1|42191.1|42207.2|42187.2|42214.7|42194.7|42205.2|42185.2|14
1652113960000|2022-05-09 16:32:40|42205.2|42185.2|42205.2|42185.2|42205.2|42185.2|42202.2|42182.2|9
1652113970000|2022-05-09 16:32:50|42203.3|42183.3|42209.7|42189.7|42209.7|42189.7|42202.7|42182.7|5
1652113980000|2022-05-09 16:33:00|42207.2|42187.2|42192.2|42172.2|42207.2|42187.2|42192.2|42172.2|20
1652113990000|2022-05-09 16:33:10|42194.7|42174.7|42185.2|42165.2|42199.7|42179.7|42185.2|42165.2|11
1652114000000|2022-05-09 16:33:20|42187.2|42167.2|42195.2|42175.2|42197.2|42177.2|42184.7|42164.7|5
1652114010000|2022-05-09 16:33:30|42192.2|42172.2|42194.7|42174.7|42197.2|42177.2|42192.2|42172.2|17
1652114020000|2022-05-09 16:33:40|42192.2|42172.2|42189.7|42169.7|42192.2|42172.2|42187.2|42167.2|25
1652114030000|2022-05-09 16:33:50|42190.2|42170.2|42194.7|42174.7|42194.7|42174.7|42189.7|42169.7|4
1652114040000|2022-05-09 16:34:00|42194.1|42174.1|42211.6|42191.6|42212.7|42192.7|42194.1|42174.1|20
1652114050000|2022-05-09 16:34:10|42212.2|42192.2|42212.2|42192.2|42212.2|42192.2|42212.2|42192.2|6
1652114060000|2022-05-09 16:34:20|42214.1|42194.1|42212.7|42192.7|42214.7|42194.7|42212.7|42192.7|4
1652114070000|2022-05-09 16:34:30|42216.6|42196.6|42224.7|42204.7|42231.1|42211.1|42212.7|42192.7|41
1652114080000|2022-05-09 16:34:40|42226.6|42206.6|42207.2|42187.2|42233.6|42213.6|42199.7|42179.7|27
1652114090000|2022-05-09 16:34:50|42205.2|42185.2|42214.7|42194.7|42214.7|42194.7|42204.7|42184.7|21
1652114100000|2022-05-09 16:35:00|42216.6|42196.6|42224.7|42204.7|42227.2|42207.2|42216.6|42196.6|10
1652114110000|2022-05-09 16:35:10|42222.2|42202.2|42221.6|42201.6|42229.7|42209.7|42219.7|42199.7|21
1652114120000|2022-05-09 16:35:20|42222.2|42202.2|42227.2|42207.2|42227.2|42207.2|42219.7|42199.7|8
1652114130000|2022-05-09 16:35:30|42224.7|42204.7|42213.8|42193.8|42224.7|42204.7|42213.8|42193.8|13
1652114140000|2022-05-09 16:35:40|42210.2|42190.2|42194.7|42174.7|42210.2|42190.2|42194.7|42174.7|22
1652114150000|2022-05-09 16:35:50|42192.7|42172.7|42197.2|42177.2|42204.7|42184.7|42189.7|42169.7|30
1652114160000|2022-05-09 16:36:00|42199.7|42179.7|42209.7|42189.7|42212.2|42192.2|42199.7|42179.7|12
1652114170000|2022-05-09 16:36:10|42207.2|42187.2|42182.2|42162.2|42207.2|42187.2|42182.2|42162.2|13
1652114180000|2022-05-09 16:36:20|42178.3|42158.3|42164.7|42144.7|42178.3|42158.3|42164.7|42144.7|9
1652114190000|2022-05-09 16:36:30|42169.7|42149.7|42164.7|42144.7|42169.7|42149.7|42164.7|42144.7|8
1652114200000|2022-05-09 16:36:40|42162.7|42142.7|42152.2|42132.2|42162.7|42142.7|42149.7|42129.7|12
1652114210000|2022-05-09 16:36:50|42152.7|42132.7|42162.2|42142.2|42162.2|42142.2|42152.7|42132.7|11
1652114220000|2022-05-09 16:37:00|42160.2|42140.2|42162.2|42142.2|42165.2|42145.2|42157.7|42137.7|12
1652114230000|2022-05-09 16:37:10|42165.2|42145.2|42167.2|42147.2|42167.2|42147.2|42165.2|42145.2|6
1652114240000|2022-05-09 16:37:20|42164.7|42144.7|42172.2|42152.2|42172.2|42152.2|42164.7|42144.7|13
1652114250000|2022-05-09 16:37:30|42171.6|42151.6|42164.7|42144.7|42172.2|42152.2|42164.7|42144.7|7
1652114260000|2022-05-09 16:37:40|42166.6|42146.6|42169.1|42149.1|42171.6|42151.6|42166.6|42146.6|5
1652114270000|2022-05-09 16:37:50|42164.7|42144.7|42157.2|42137.2|42164.7|42144.7|42157.2|42137.2|9
1652114280000|2022-05-09 16:38:00|42159.7|42139.7|42144.1|42124.1|42162.2|42142.2|42144.1|42124.1|8
1652114290000|2022-05-09 16:38:10|42142.2|42122.2|42149.7|42129.7|42149.7|42129.7|42142.2|42122.2|11
1652114300000|2022-05-09 16:38:20|42151.6|42131.6|42147.2|42127.2|42152.2|42132.2|42142.2|42122.2|11
1652114310000|2022-05-09 16:38:30|42145.2|42125.2|42139.7|42119.7|42151.1|42131.1|42139.7|42119.7|12
1652114320000|2022-05-09 16:38:40|42139.1|42119.1|42137.2|42117.2|42139.1|42119.1|42136.6|42116.6|4
1652114330000|2022-05-09 16:38:50|42135.2|42115.2|42129.7|42109.7|42135.2|42115.2|42129.7|42109.7|45
1652114340000|2022-05-09 16:39:00|42130.2|42110.2|42126.3|42106.3|42130.8|42110.8|42126.3|42106.3|5
1652114350000|2022-05-09 16:39:10|42123.3|42103.3|42110.8|42090.8|42123.3|42103.3|42110.8|42090.8|15
1652114360000|2022-05-09 16:39:20|42113.3|42093.3|42110.8|42090.8|42115.2|42095.2|42110.8|42090.8|11
1652114370000|2022-05-09 16:39:30|42112.7|42092.7|42118.3|42098.3|42118.3|42098.3|42112.7|42092.7|10
1652114380000|2022-05-09 16:39:40|42120.2|42100.2|42103.3|42083.3|42120.2|42100.2|42100.8|42080.8|12
1652114390000|2022-05-09 16:39:50|42105.8|42085.8|42098.3|42078.3|42105.8|42085.8|42095.2|42075.2|2
1652114400000|2022-05-09 16:40:00|42095.2|42075.2|42107.7|42087.7|42107.7|42087.7|42095.2|42075.2|9
1652114410000|2022-05-09 16:40:10|42108.3|42088.3|42113.3|42093.3|42118.3|42098.3|42108.3|42088.3|16
1652114420000|2022-05-09 16:40:20|42111.3|42091.3|42127.2|42107.2|42127.2|42107.2|42111.3|42091.3|15
1652114430000|2022-05-09 16:40:30|42127.7|42107.7|42108.8|42088.8|42127.7|42107.7|42108.8|42088.8|9
1652114440000|2022-05-09 16:40:40|42110.8|42090.8|42107.7|42087.7|42111.3|42091.3|42107.7|42087.7|5
1652114450000|2022-05-09 16:40:50|42110.8|42090.8|42088.3|42068.3|42110.8|42090.8|42087.7|42067.7|11
1652114460000|2022-05-09 16:41:00|42087.7|42067.7|42090.8|42070.8|42090.8|42070.8|42087.7|42067.7|6
1652114470000|2022-05-09 16:41:10|42088.8|42068.8|42093.3|42073.3|42093.3|42073.3|42088.8|42068.8|3
1652114480000|2022-05-09 16:41:20|42095.2|42075.2|42088.3|42068.3|42095.8|42075.8|42088.3|42068.3|19
1652114490000|2022-05-09 16:41:30|42087.7|42067.7|42093.3|42073.3|42093.3|42073.3|42085.8|42065.8|11
1652114500000|2022-05-09 16:41:40|42090.8|42070.8|42095.8|42075.8|42098.3|42078.3|42090.8|42070.8|9
1652114510000|2022-05-09 16:41:50|42098.3|42078.3|42097.7|42077.7|42098.3|42078.3|42095.8|42075.8|16
1652114520000|2022-05-09 16:42:00|42098.3|42078.3|42100.2|42080.2|42100.8|42080.8|42097.7|42077.7|31
1652114530000|2022-05-09 16:42:10|42100.8|42080.8|42093.8|42073.8|42100.8|42080.8|42093.8|42073.8|12
1652114540000|2022-05-09 16:42:20|42091.9|42071.9|42076.3|42056.3|42091.9|42071.9|42073.3|42053.3|35
1652114550000|2022-05-09 16:42:30|42075.8|42055.8|42069.7|42049.7|42080.2|42060.2|42067.7|42047.7|21
1652114560000|2022-05-09 16:42:40|42070.2|42050.2|42045.8|42025.8|42070.2|42050.2|42045.8|42025.8|32
1652114570000|2022-05-09 16:42:50|42042.7|42022.7|42038.3|42018.3|42044.7|42024.7|42038.3|42018.3|32
1652114580000|2022-05-09 16:43:00|42040.8|42020.8|42050.8|42030.8|42050.8|42030.8|42040.8|42020.8|22
1652114590000|2022-05-09 16:43:10|42048.8|42028.8|42045.8|42025.8|42048.8|42028.8|42045.8|42025.8|16
1652114600000|2022-05-09 16:43:20|42043.3|42023.3|42043.3|42023.3|42043.3|42023.3|42043.3|42023.3|2
1652114610000|2022-05-09 16:43:30|42045.2|42025.2|42058.3|42038.3|42058.3|42038.3|42045.2|42025.2|6
1652114620000|2022-05-09 16:43:40|42060.8|42040.8|42050.8|42030.8|42060.8|42040.8|42050.8|42030.8|15
1652114630000|2022-05-09 16:43:50|42048.3|42028.3|42033.8|42013.8|42050.8|42030.8|42033.8|42013.8|14
1652114640000|2022-05-09 16:44:00|42035.8|42015.8|42028.3|42008.3|42035.8|42015.8|42023.3|42003.3|15
1652114650000|2022-05-09 16:44:10|42030.2|42010.2|42031.3|42011.3|42031.3|42011.3|42030.2|42010.2|17
1652114660000|2022-05-09 16:44:20|42030.8|42010.8|42020.8|42000.8|42030.8|42010.8|42014.4|41994.4|12
1652114670000|2022-05-09 16:44:30|42018.8|41998.8|42008.3|41988.3|42018.8|41998.8|42008.3|41988.3|11
1652114680000|2022-05-09 16:44:40|42010.8|41990.8|41993.3|41973.3|42013.3|41993.3|41991.3|41971.3|16
1652114690000|2022-05-09 16:44:50|41992.7|41972.7|42000.2|41980.2|42000.2|41980.2|41992.7|41972.7|8
1652114700000|2022-05-09 16:45:00|41993.8|41973.8|41999.7|41979.7|42002.7|41982.7|41993.3|41973.3|22
1652114710000|2022-05-09 16:45:10|41997.7|41977.7|41993.3|41973.3|41997.7|41977.7|41993.3|41973.3|7
1652114720000|2022-05-09 16:45:20|41991.3|41971.3|41993.8|41973.8|41993.8|41973.8|41990.2|41970.2|8
1652114730000|2022-05-09 16:45:30|41990.2|41970.2|41983.3|41963.3|41990.2|41970.2|41983.3|41963.3|4
1652114740000|2022-05-09 16:45:40|41982.7|41962.7|41973.3|41953.3|41982.7|41962.7|41970.8|41950.8|27
1652114750000|2022-05-09 16:45:50|41971.3|41951.3|41970.8|41950.8|41978.3|41958.3|41968.3|41948.3|9
1652114760000|2022-05-09 16:46:00|41974.7|41954.7|41978.3|41958.3|41978.3|41958.3|41973.3|41953.3|21
1652114770000|2022-05-09 16:46:10|41980.2|41960.2|41983.3|41963.3|41985.8|41965.8|41980.2|41960.2|12
1652114780000|2022-05-09 16:46:20|41978.3|41958.3|41978.3|41958.3|41978.3|41958.3|41978.3|41958.3|2
1652114790000|2022-05-09 16:46:30|41980.2|41960.2|41978.3|41958.3|41980.8|41960.8|41978.3|41958.3|3
1652114800000|2022-05-09 16:46:40|41980.2|41960.2|41973.3|41953.3|41980.8|41960.8|41973.3|41953.3|13
1652114810000|2022-05-09 16:46:50|41971.3|41951.3|41973.3|41953.3|41973.3|41953.3|41970.8|41950.8|12
1652114820000|2022-05-09 16:47:00|41971.3|41951.3|41948.8|41928.8|41973.3|41953.3|41948.8|41928.8|27
1652114830000|2022-05-09 16:47:10|41950.8|41930.8|41948.8|41928.8|41953.3|41933.3|41948.8|41928.8|9
1652114840000|2022-05-09 16:47:20|41950.8|41930.8|41952.7|41932.7|41955.2|41935.2|41950.8|41930.8|15
1652114850000|2022-05-09 16:47:30|41954.7|41934.7|41951.3|41931.3|41955.8|41935.8|41950.8|41930.8|29
1652114860000|2022-05-09 16:47:40|41950.8|41930.8|41946.9|41926.9|41950.8|41930.8|41945.8|41925.8|24
1652114870000|2022-05-09 16:47:50|41948.8|41928.8|41943.3|41923.3|41948.8|41928.8|41940.8|41920.8|11
1652114880000|2022-05-09 16:48:00|41947.2|41927.2|41953.8|41933.8|41953.8|41933.8|41947.2|41927.2|67
1652114890000|2022-05-09 16:48:10|||||||||6
1652114900000|2022-05-09 16:48:20|||||||||1
1652114910000|2022-05-09 16:48:30|41964.7|41944.7|41958.3|41938.3|41965.8|41945.8|41958.3|41938.3|52
1652114920000|2022-05-09 16:48:40|41960.8|41940.8|41953.8|41933.8|41960.8|41940.8|41953.8|41933.8|8
1652114930000|2022-05-09 16:48:50|41953.3|41933.3|41953.3|41933.3|41953.3|41933.3|41953.3|41933.3|5
1652114940000|2022-05-09 16:49:00|41953.8|41933.8|41965.2|41945.2|41965.2|41945.2|41953.8|41933.8|13
1652114950000|2022-05-09 16:49:10|41965.8|41945.8|41956.3|41936.3|41965.8|41945.8|41956.3|41936.3|6
1652114960000|2022-05-09 16:49:20|41953.3|41933.3|41948.8|41928.8|41953.3|41933.3|41948.3|41928.3|3
1652114970000|2022-05-09 16:49:30|41948.3|41928.3|41933.8|41913.8|41951.3|41931.3|41933.8|41913.8|10
1652114980000|2022-05-09 16:49:40|41930.8|41910.8|41933.8|41913.8|41933.8|41913.8|41928.3|41908.3|19
1652114990000|2022-05-09 16:49:50|41935.8|41915.8|41915.8|41895.8|41940.2|41920.2|41911.9|41891.9|28
1652115000000|2022-05-09 16:50:00|41915.2|41895.2|41915.8|41895.8|41920.8|41900.8|41915.2|41895.2|31
1652115010000|2022-05-09 16:50:10|41916.3|41896.3|41918.3|41898.3|41920.2|41900.2|41915.8|41895.8|10
1652115020000|2022-05-09 16:50:20|41920.2|41900.2|41927.7|41907.7|41927.7|41907.7|41920.2|41900.2|24
1652115030000|2022-05-09 16:50:30|41928.3|41908.3|41938.3|41918.3|41938.3|41918.3|41928.3|41908.3|5
1652115040000|2022-05-09 16:50:40|41940.8|41920.8|41948.3|41928.3|41948.3|41928.3|41940.8|41920.8|6
1652115050000|2022-05-09 16:50:50|41950.2|41930.2|41950.2|41930.2|41955.8|41935.8|41950.2|41930.2|12
1652115060000|2022-05-09 16:51:00|41948.3|41928.3|41940.8|41920.8|41948.3|41928.3|41940.8|41920.8|6
1652115070000|2022-05-09 16:51:10|41940.2|41920.2|41923.3|41903.3|41940.2|41920.2|41923.3|41903.3|17
1652115080000|2022-05-09 16:51:20|41925.8|41905.8|41930.8|41910.8|41930.8|41910.8|41925.8|41905.8|8
1652115090000|2022-05-09 16:51:30|41931.3|41911.3|41935.8|41915.8|41935.8|41915.8|41930.8|41910.8|9
1652115100000|2022-05-09 16:51:40|41937.7|41917.7|41937.7|41917.7|41938.3|41918.3|41937.7|41917.7|2
1652115110000|2022-05-09 16:51:50|41935.8|41915.8|41930.2|41910.2|41935.8|41915.8|41930.2|41910.2|4
1652115120000|2022-05-09 16:52:00|41923.3|41903.3|41920.8|41900.8|41923.3|41903.3|41918.3|41898.3|20
1652115130000|2022-05-09 16:52:10|41922.7|41902.7|41917.7|41897.7|41922.7|41902.7|41915.8|41895.8|4
1652115140000|2022-05-09 16:52:20|41918.3|41898.3|41920.8|41900.8|41920.8|41900.8|41916.3|41896.3|1
1652115150000|2022-05-09 16:52:30|41920.2|41900.2|41923.3|41903.3|41923.3|41903.3|41920.2|41900.2|12
1652115160000|2022-05-09 16:52:40|41925.8|41905.8|41923.3|41903.3|41925.8|41905.8|41921.9|41901.9|92
1652115170000|2022-05-09 16:52:50|41920.8|41900.8|41913.3|41893.3|41920.8|41900.8|41913.3|41893.3|12
1652115180000|2022-05-09 16:53:00|41911.3|41891.3|41916.3|41896.3|41916.3|41896.3|41910.8|41890.8|6
1652115190000|2022-05-09 16:53:10|41918.3|41898.3|41918.3|41898.3|41918.3|41898.3|41918.3|41898.3|6
1652115200000|2022-05-09 16:53:20|41917.7|41897.7|41918.8|41898.8|41918.8|41898.8|41917.2|41897.2|8
1652115210000|2022-05-09 16:53:30|41922.7|41902.7|41932.7|41912.7|41935.2|41915.2|41922.7|41902.7|41
1652115220000|2022-05-09 16:53:40|41930.2|41910.2|41929.7|41909.7|41932.7|41912.7|41929.7|41909.7|4
1652115230000|2022-05-09 16:53:50|41930.2|41910.2|41918.3|41898.3|41930.2|41910.2|41918.3|41898.3|10
1652115240000|2022-05-09 16:54:00|41917.7|41897.7|41913.3|41893.3|41917.7|41897.7|41913.3|41893.3|8
1652115250000|2022-05-09 16:54:10|41911.4|41891.4|41910.8|41890.8|41911.4|41891.4|41910.8|41890.8|4
1652115260000|2022-05-09 16:54:20|41908.3|41888.3|41901.4|41881.4|41908.3|41888.3|41901.4|41881.4|8
1652115270000|2022-05-09 16:54:30|41903.3|41883.3|41901.4|41881.4|41905.8|41885.8|41901.4|41881.4|10
1652115280000|2022-05-09 16:54:40|41900.8|41880.8|41908.3|41888.3|41908.3|41888.3|41900.8|41880.8|5
1652115290000|2022-05-09 16:54:50|||||||||12
1652115300000|2022-05-09 16:55:00|41905.8|41885.8|41889.4|41869.4|41905.8|41885.8|41889.4|41869.4|16
1652115310000|2022-05-09 16:55:10|41886.4|41866.4|41885.8|41865.8|41886.4|41866.4|41883.3|41863.3|10
1652115320000|2022-05-09 16:55:20|41880.8|41860.8|41873.9|41853.9|41880.8|41860.8|41871.4|41851.4|41
1652115330000|2022-05-09 16:55:30|41878.3|41858.3|41900.2|41880.2|41900.2|41880.2|41878.3|41858.3|20
1652115340000|2022-05-09 16:55:40|41902.7|41882.7|41908.3|41888.3|41908.3|41888.3|41902.7|41882.7|11
1652115350000|2022-05-09 16:55:50|41910.8|41890.8|41908.3|41888.3|41913.3|41893.3|41908.3|41888.3|5
1652115360000|2022-05-09 16:56:00|41906.4|41886.4|41905.8|41885.8|41907.2|41887.2|41902.2|41882.2|20
1652115370000|2022-05-09 16:56:10|41892.7|41872.7|41887.7|41867.7|41892.7|41872.7|41887.7|41867.7|19
1652115380000|2022-05-09 16:56:20|41889.7|41869.7|41893.9|41873.9|41893.9|41873.9|41888.3|41868.3|10
1652115390000|2022-05-09 16:56:30|41895.8|41875.8|41907.7|41887.7|41908.3|41888.3|41895.8|41875.8|22
1652115400000|2022-05-09 16:56:40|41905.8|41885.8|41912.7|41892.7|41914.7|41894.7|41905.8|41885.8|15
1652115410000|2022-05-09 16:56:50|41913.3|41893.3|41917.7|41897.7|41923.3|41903.3|41912.7|41892.7|12
1652115420000|2022-05-09 16:57:00|41918.3|41898.3|41920.8|41900.8|41920.8|41900.8|41918.3|41898.3|4
1652115430000|2022-05-09 16:57:10|41918.9|41898.9|41918.3|41898.3|41922.7|41902.7|41917.7|41897.7|14
1652115440000|2022-05-09 16:57:20|41920.2|41900.2|41915.8|41895.8|41920.2|41900.2|41915.2|41895.2|5
1652115450000|2022-05-09 16:57:30|41917.7|41897.7|41915.2|41895.2|41917.7|41897.7|41913.3|41893.3|10
1652115460000|2022-05-09 16:57:40|41917.7|41897.7|41923.3|41903.3|41923.3|41903.3|41912.7|41892.7|16
1652115470000|2022-05-09 16:57:50|41925.2|41905.2|41940.2|41920.2|41940.2|41920.2|41925.2|41905.2|17
1652115480000|2022-05-09 16:58:00|41940.8|41920.8|41935.8|41915.8|41945.8|41925.8|41935.8|41915.8|76
1652115490000|2022-05-09 16:58:10|41932.7|41912.7|41928.3|41908.3|41933.3|41913.3|41928.3|41908.3|17
1652115500000|2022-05-09 16:58:20|41926.4|41906.4|41931.4|41911.4|41933.3|41913.3|41925.8|41905.8|15
1652115510000|2022-05-09 16:58:30|41930.8|41910.8|41920.8|41900.8|41938.9|41918.9|41920.8|41900.8|37
1652115520000|2022-05-09 16:58:40|41918.9|41898.9|41923.3|41903.3|41923.3|41903.3|41916.4|41896.4|11
1652115530000|2022-05-09 16:58:50|41920.8|41900.8|41927.7|41907.7|41927.7|41907.7|41913.3|41893.3|69
1652115540000|2022-05-09 16:59:00|41928.3|41908.3|41957.7|41937.7|41957.7|41937.7|41928.3|41908.3|121
1652115550000|2022-05-09 16:59:10|41964.7|41944.7|41962.7|41942.7|41973.3|41953.3|41960.2|41940.2|140
1652115560000|2022-05-09 16:59:20|41960.8|41940.8|41950.8|41930.8|41963.9|41943.9|41950.8|41930.8|152
1652115570000|2022-05-09 16:59:30|41948.9|41928.9|41960.8|41940.8|41962.7|41942.7|41948.9|41928.9|133
1652115580000|2022-05-09 16:59:40|41964.7|41944.7|41958.3|41938.3|41964.7|41944.7|41955.8|41935.8|184
1652115590000|2022-05-09 16:59:50|41956.4|41936.4|41992.7|41972.7|41995.2|41975.2|41953.9|41933.9|191
1652115600000|2022-05-09 17:00:00|41990.8|41970.8|42000.8|41980.8|42000.8|41980.8|41988.3|41968.3|30
1652115610000|2022-05-09 17:00:10|42005.8|41985.8|42001.4|41981.4|42012.7|41992.7|41998.9|41978.9|26
1652115620000|2022-05-09 17:00:20|41999.4|41979.4|42003.9|41983.9|42005.8|41985.8|41999.4|41979.4|11
1652115630000|2022-05-09 17:00:30|42001.4|41981.4|41998.9|41978.9|42001.4|41981.4|41998.9|41978.9|7
1652115640000|2022-05-09 17:00:40|41996.4|41976.4|41972.7|41952.7|41996.4|41976.4|41970.8|41950.8|21
1652115650000|2022-05-09 17:00:50|41970.8|41950.8|41978.9|41958.9|41978.9|41958.9|41970.8|41950.8|30
1652115660000|2022-05-09 17:01:00|41974.4|41954.4|41981.9|41961.9|41981.9|41961.9|41974.4|41954.4|14
1652115670000|2022-05-09 17:01:10|41981.4|41961.4|41979.4|41959.4|41981.9|41961.9|41979.4|41959.4|10
1652115680000|2022-05-09 17:01:20|41981.4|41961.4|41978.9|41958.9|41981.9|41961.9|41978.9|41958.9|8
1652115690000|2022-05-09 17:01:30|41980.8|41960.8|41980.8|41960.8|41983.9|41963.9|41980.8|41960.8|5
1652115700000|2022-05-09 17:01:40|41978.3|41958.3|41970.8|41950.8|41978.3|41958.3|41970.8|41950.8|10
1652115710000|2022-05-09 17:01:50|41951.9|41931.9|41947.7|41927.7|41951.9|41931.9|41947.7|41927.7|24
1652115720000|2022-05-09 17:02:00|41938.3|41918.3|41920.8|41900.8|41938.3|41918.3|41920.8|41900.8|21
1652115730000|2022-05-09 17:02:10|41923.9|41903.9|41942.7|41922.7|41942.7|41922.7|41921.9|41901.9|16
1652115740000|2022-05-09 17:02:20|41943.3|41923.3|41943.3|41923.3|41945.8|41925.8|41943.3|41923.3|2
1652115750000|2022-05-09 17:02:30|41945.8|41925.8|41943.9|41923.9|41948.3|41928.3|41943.3|41923.3|16
1652115760000|2022-05-09 17:02:40|41935.2|41915.2|41935.2|41915.2|41935.2|41915.2|41935.2|41915.2|1
1652115770000|2022-05-09 17:02:50|41937.2|41917.2|41938.9|41918.9|41938.9|41918.9|41935.8|41915.8|4
1652115780000|2022-05-09 17:03:00|41936.9|41916.9|41938.9|41918.9|41943.3|41923.3|41936.4|41916.4|6
1652115790000|2022-05-09 17:03:10|41936.4|41916.4|41935.8|41915.8|41936.4|41916.4|41933.3|41913.3|1
1652115800000|2022-05-09 17:03:20|41933.3|41913.3|41938.9|41918.9|41938.9|41918.9|41933.3|41913.3|1
1652115810000|2022-05-09 17:03:30|41936.9|41916.9|41933.3|41913.3|41936.9|41916.9|41933.3|41913.3|5
1652115820000|2022-05-09 17:03:40|41935.8|41915.8|41947.2|41927.2|41947.2|41927.2|41928.3|41908.3|8
1652115830000|2022-05-09 17:03:50|41944.4|41924.4|41938.9|41918.9|41944.4|41924.4|41938.9|41918.9|7
1652115840000|2022-05-09 17:04:00|41943.3|41923.3|41951.4|41931.4|41951.4|41931.4|41943.3|41923.3|7
1652115850000|2022-05-09 17:04:10|41951.9|41931.9|41953.9|41933.9|41953.9|41933.9|41951.4|41931.4|1
1652115860000|2022-05-09 17:04:20|41953.3|41933.3|41958.3|41938.3|41958.3|41938.3|41953.3|41933.3|1
1652115870000|2022-05-09 17:04:30|41960.8|41940.8|41963.9|41943.9|41963.9|41943.9|41960.8|41940.8|3
1652115880000|2022-05-09 17:04:40|41965.8|41945.8|41958.3|41938.3|41968.3|41948.3|41958.3|41938.3|9
1652115890000|2022-05-09 17:04:50|41956.4|41936.4|41948.9|41928.9|41956.4|41936.4|41948.3|41928.3|0
1652115900000|2022-05-09 17:05:00|41948.3|41928.3|41953.3|41933.3|41953.3|41933.3|41948.3|41928.3|5
1652115910000|2022-05-09 17:05:10|41945.8|41925.8|41934.4|41914.4|41945.8|41925.8|41934.4|41914.4|19
1652115920000|2022-05-09 17:05:20|41933.9|41913.9|41933.3|41913.3|41933.9|41913.9|41931.9|41911.9|0
1652115930000|2022-05-09 17:05:30|41935.8|41915.8|41937.8|41917.8|41938.3|41918.3|41935.8|41915.8|0
1652115940000|2022-05-09 17:05:40|41936.4|41916.4|41938.3|41918.3|41938.3|41918.3|41935.8|41915.8|0
1652115950000|2022-05-09 17:05:50|41935.8|41915.8|41938.3|41918.3|41938.3|41918.3|41935.8|41915.8|0
1652115960000|2022-05-09 17:06:00|||||||||2
1652115970000|2022-05-09 17:06:10|41940.3|41920.3|41940.8|41920.8|41940.8|41920.8|41938.9|41918.9|1
1652115980000|2022-05-09 17:06:20|||||||||1
1652115990000|2022-05-09 17:06:30|41938.9|41918.9|41938.9|41918.9|41943.3|41923.3|41938.3|41918.3|3
1652116000000|2022-05-09 17:06:40|41940.8|41920.8|41938.3|41918.3|41940.8|41920.8|41938.3|41918.3|1
1652116010000|2022-05-09 17:06:50|41940.8|41920.8|41943.3|41923.3|41943.3|41923.3|41940.8|41920.8|6
1652116020000|2022-05-09 17:07:00|41945.8|41925.8|41940.8|41920.8|41945.8|41925.8|41940.8|41920.8|4
1652116040000|2022-05-09 17:07:20|41936.9|41916.9|41933.3|41913.3|41936.9|41916.9|41933.3|41913.3|0
1652116050000|2022-05-09 17:07:30|41931.4|41911.4|41925.8|41905.8|41931.4|41911.4|41925.8|41905.8|4
1652116060000|2022-05-09 17:07:40|41923.9|41903.9|41915.8|41895.8|41923.9|41903.9|41915.8|41895.8|3
1652116070000|2022-05-09 17:07:50|41913.9|41893.9|41915.3|41895.3|41915.3|41895.3|41910.8|41890.8|9
1652116080000|2022-05-09 17:08:00|41915.8|41895.8|41933.3|41913.3|41935.3|41915.3|41915.8|41895.8|16
1652116090000|2022-05-09 17:08:10|41930.8|41910.8|41928.3|41908.3|41930.8|41910.8|41928.3|41908.3|5
1652116100000|2022-05-09 17:08:20|41930.8|41910.8|41933.3|41913.3|41933.3|41913.3|41930.8|41910.8|0
1652116110000|2022-05-09 17:08:30|41932.8|41912.8|41925.8|41905.8|41932.8|41912.8|41923.9|41903.9|12
1652116120000|2022-05-09 17:08:40|41927.8|41907.8|41930.8|41910.8|41932.8|41912.8|41927.8|41907.8|3
1652116130000|2022-05-09 17:08:50|41932.8|41912.8|41935.8|41915.8|41935.8|41915.8|41932.8|41912.8|0
1652116140000|2022-05-09 17:09:00|41938.3|41918.3|41943.3|41923.3|41943.3|41923.3|41938.3|41918.3|14
1652116150000|2022-05-09 17:09:10|41948.3|41928.3|41955.8|41935.8|41955.8|41935.8|41948.3|41928.3|4
1652116170000|2022-05-09 17:09:30|41953.3|41933.3|41953.9|41933.9|41955.8|41935.8|41953.3|41933.3|2
1652116180000|2022-05-09 17:09:40|41953.3|41933.3|41948.3|41928.3|41953.3|41933.3|41948.3|41928.3|4
1652116190000|2022-05-09 17:09:50|41943.3|41923.3|41943.3|41923.3|41943.3|41923.3|41943.3|41923.3|2
1652116200000|2022-05-09 17:10:00|41942.8|41922.8|41937.8|41917.8|41942.8|41922.8|41937.8|41917.8|3
1652116210000|2022-05-09 17:10:10|41935.8|41915.8|41928.3|41908.3|41935.8|41915.8|41928.3|41908.3|9
1652116220000|2022-05-09 17:10:20|41930.3|41910.3|41928.3|41908.3|41930.8|41910.8|41928.3|41908.3|3
1652116230000|2022-05-09 17:10:30|41926.4|41906.4|41928.3|41908.3|41929.7|41909.7|41925.8|41905.8|5
1652116240000|2022-05-09 17:10:40|41930.8|41910.8|41928.3|41908.3|41930.8|41910.8|41928.3|41908.3|2
1652116250000|2022-05-09 17:10:50|41927.8|41907.8|41935.3|41915.3|41935.3|41915.3|41927.8|41907.8|4
1652116260000|2022-05-09 17:11:00|41933.3|41913.3|41930.8|41910.8|41933.3|41913.3|41930.8|41910.8|1
1652116270000|2022-05-09 17:11:10|41932.8|41912.8|41928.3|41908.3|41932.8|41912.8|41928.3|41908.3|5
1652116280000|2022-05-09 17:11:20|41926.4|41906.4|41926.4|41906.4|41926.4|41906.4|41926.4|41906.4|4
1652116290000|2022-05-09 17:11:30|41928.9|41908.9|41928.9|41908.9|41928.9|41908.9|41928.9|41908.9|3
1652116300000|2022-05-09 17:11:40|41928.3|41908.3|41927.8|41907.8|41928.3|41908.3|41925.8|41905.8|5
1652116310000|2022-05-09 17:11:50|41928.3|41908.3|41928.3|41908.3|41928.3|41908.3|41928.3|41908.3|2
1652116320000|2022-05-09 17:12:00|41930.8|41910.8|41930.8|41910.8|41933.3|41913.3|41930.8|41910.8|2
1652116330000|2022-05-09 17:12:10|41932.8|41912.8|41930.8|41910.8|41934.7|41914.7|41930.8|41910.8|5
1652116340000|2022-05-09 17:12:20|41932.8|41912.8|41935.8|41915.8|41935.8|41915.8|41932.8|41912.8|3
1652116350000|2022-05-09 17:12:30|41936.4|41916.4|41933.9|41913.9|41936.4|41916.4|41933.9|41913.9|2
1652116360000|2022-05-09 17:12:40|41931.4|41911.4|41930.8|41910.8|41931.4|41911.4|41928.9|41908.9|3
1652116370000|2022-05-09 17:12:50|41933.3|41913.3|41928.3|41908.3|41933.3|41913.3|41928.3|41908.3|1
1652116380000|2022-05-09 17:13:00|41930.3|41910.3|41928.3|41908.3|41933.3|41913.3|41928.3|41908.3|2
1652116390000|2022-05-09 17:13:10|41926.4|41906.4|41930.8|41910.8|41930.8|41910.8|41925.8|41905.8|1
1652116410000|2022-05-09 17:13:30|41932.8|41912.8|41933.3|41913.3|41933.3|41913.3|41932.8|41912.8|1
1652116420000|2022-05-09 17:13:40|41933.9|41913.9|41943.3|41923.3|41943.3|41923.3|41933.9|41913.9|2
1652116430000|2022-05-09 17:13:50|||||||||1
1652116440000|2022-05-09 17:14:00|41938.3|41918.3|41930.8|41910.8|41938.3|41918.3|41930.8|41910.8|2
1652116450000|2022-05-09 17:14:10|41933.3|41913.3|41933.3|41913.3|41933.3|41913.3|41933.3|41913.3|2
1652116470000|2022-05-09 17:14:30|41931.4|41911.4|41930.8|41910.8|41931.4|41911.4|41930.8|41910.8|4
1652116480000|2022-05-09 17:14:40|41928.3|41908.3|41928.3|41908.3|41928.3|41908.3|41928.3|41908.3|1
1652116490000|2022-05-09 17:14:50|41926.4|41906.4|41926.4|41906.4|41926.4|41906.4|41926.4|41906.4|2
1652116500000|2022-05-09 17:15:00|41925.8|41905.8|41928.3|41908.3|41928.3|41908.3|41922.8|41902.8|15
1652116510000|2022-05-09 17:15:10|41930.8|41910.8|41930.8|41910.8|41930.8|41910.8|41930.8|41910.8|0
1652116520000|2022-05-09 17:15:20|41932.8|41912.8|41948.3|41928.3|41948.3|41928.3|41932.8|41912.8|4
1652116530000|2022-05-09 17:15:30|41950.8|41930.8|41950.8|41930.8|41950.8|41930.8|41950.8|41930.8|1
1652116540000|2022-05-09 17:15:40|41953.3|41933.3|41958.3|41938.3|41958.3|41938.3|41953.3|41933.3|1
1652116550000|2022-05-09 17:15:50|41960.8|41940.8|41963.3|41943.3|41963.3|41943.3|41960.8|41940.8|2
1652116560000|2022-05-09 17:16:00|41965.3|41945.3|41963.3|41943.3|41965.3|41945.3|41961.4|41941.4|1
1652116570000|2022-05-09 17:16:10|41961.4|41941.4|41950.8|41930.8|41961.4|41941.4|41950.8|41930.8|2
1652116590000|2022-05-09 17:16:30|41952.8|41932.8|41958.3|41938.3|41958.3|41938.3|41952.8|41932.8|1
1652116600000|2022-05-09 17:16:40|41962.8|41942.8|41963.3|41943.3|41963.3|41943.3|41962.8|41942.8|1
1652116610000|2022-05-09 17:16:50|41965.3|41945.3|41963.3|41943.3|41967.8|41947.8|41963.3|41943.3|10
1652116620000|2022-05-09 17:17:00|41961.4|41941.4|41958.9|41938.9|41961.4|41941.4|41958.9|41938.9|3
1652116630000|2022-05-09 17:17:10|41956.9|41936.9|41953.3|41933.3|41956.9|41936.9|41953.3|41933.3|5
1652116640000|2022-05-09 17:17:20|41955.8|41935.8|41955.8|41935.8|41955.8|41935.8|41955.8|41935.8|2
1652116650000|2022-05-09 17:17:30|41957.8|41937.8|41960.8|41940.8|41960.8|41940.8|41957.8|41937.8|3
1652116660000|2022-05-09 17:17:40|41953.3|41933.3|41952.8|41932.8|41953.3|41933.3|41952.8|41932.8|7
1652116670000|2022-05-09 17:17:50|41953.3|41933.3|41950.8|41930.8|41953.9|41933.9|41950.8|41930.8|20
1652116680000|2022-05-09 17:18:00|41952.8|41932.8|41963.3|41943.3|41968.3|41948.3|41952.8|41932.8|8
1652116690000|2022-05-09 17:18:10|41965.3|41945.3|41968.9|41948.9|41968.9|41948.9|41965.3|41945.3|17
1652116700000|2022-05-09 17:18:20|41968.3|41948.3|41967.2|41947.2|41968.3|41948.3|41967.2|41947.2|2
1652116710000|2022-05-09 17:18:30|41965.3|41945.3|41963.3|41943.3|41965.3|41945.3|41963.3|41943.3|2
1652116720000|2022-05-09 17:18:40|41961.4|41941.4|41955.8|41935.8|41961.4|41941.4|41955.8|41935.8|4
1652116740000|2022-05-09 17:19:00|41957.8|41937.8|41960.3|41940.3|41960.3|41940.3|41957.8|41937.8|2
1652116750000|2022-05-09 17:19:10|41967.2|41947.2|41967.2|41947.2|41967.2|41947.2|41967.2|41947.2|1
1652116760000|2022-05-09 17:19:20|41967.8|41947.8|41967.8|41947.8|41967.8|41947.8|41967.8|41947.8|2
1652116770000|2022-05-09 17:19:30|41965.3|41945.3|41965.3|41945.3|41965.3|41945.3|41965.3|41945.3|1
1652116780000|2022-05-09 17:19:40|41965.8|41945.8|41966.4|41946.4|41966.4|41946.4|41965.8|41945.8|0
1652116790000|2022-05-09 17:19:50|41963.3|41943.3|41962.8|41942.8|41963.3|41943.3|41962.8|41942.8|13
1652116800000|2022-05-09 17:20:00|41960.8|41940.8|41958.3|41938.3|41960.8|41940.8|41958.3|41938.3|5
1652116810000|2022-05-09 17:20:10|41957.8|41937.8|41940.8|41920.8|41957.8|41937.8|41940.8|41920.8|0
1652116820000|2022-05-09 17:20:20|41938.3|41918.3|41935.3|41915.3|41938.3|41918.3|41935.3|41915.3|0
1652116830000|2022-05-09 17:20:30|41937.2|41917.2|41938.3|41918.3|41938.3|41918.3|41937.2|41917.2|4
1652116840000|2022-05-09 17:20:40|41940.3|41920.3|41938.9|41918.9|41940.3|41920.3|41938.3|41918.3|1
1652116860000|2022-05-09 17:21:00|41940.8|41920.8|41955.3|41935.3|41955.3|41935.3|41936.4|41916.4|40
1652116870000|2022-05-09 17:21:10|41957.8|41937.8|41960.8|41940.8|41960.8|41940.8|41957.8|41937.8|0
1652116880000|2022-05-09 17:21:20|41962.8|41942.8|41962.8|41942.8|41962.8|41942.8|41962.8|41942.8|1
1652116890000|2022-05-09 17:21:30|41963.3|41943.3|41968.9|41948.9|41968.9|41948.9|41963.3|41943.3|1
1652116900000|2022-05-09 17:21:40|41970.8|41950.8|41970.8|41950.8|41970.8|41950.8|41970.8|41950.8|1
1652116920000|2022-05-09 17:22:00|41972.8|41952.8|41963.3|41943.3|41972.8|41952.8|41963.3|41943.3|5
1652116930000|2022-05-09 17:22:10|41960.8|41940.8|41963.3|41943.3|41963.3|41943.3|41960.8|41940.8|1
1652116940000|2022-05-09 17:22:20|||||||||1
1652116950000|2022-05-09 17:22:30|41961.4|41941.4|41963.3|41943.3|41963.3|41943.3|41961.4|41941.4|1
1652116960000|2022-05-09 17:22:40|41965.3|41945.3|41963.3|41943.3|41965.3|41945.3|41963.3|41943.3|0
1652116970000|2022-05-09 17:22:50|41965.8|41945.8|41965.8|41945.8|41965.8|41945.8|41963.3|41943.3|2
1652116980000|2022-05-09 17:23:00|41967.8|41947.8|41967.8|41947.8|41967.8|41947.8|41967.8|41947.8|2
1652116990000|2022-05-09 17:23:10|41968.3|41948.3|41978.9|41958.9|41981.4|41961.4|41968.3|41948.3|3
1652117000000|2022-05-09 17:23:20|41983.3|41963.3|41978.9|41958.9|41983.3|41963.3|41978.9|41958.9|0
1652117020000|2022-05-09 17:23:40|41978.3|41958.3|41973.3|41953.3|41978.3|41958.3|41973.3|41953.3|5
1652117030000|2022-05-09 17:23:50|41971.4|41951.4|41971.4|41951.4|41971.4|41951.4|41971.4|41951.4|0
1652117040000|2022-05-09 17:24:00|41970.8|41950.8|41956.4|41936.4|41970.8|41950.8|41956.4|41936.4|5
1652117060000|2022-05-09 17:24:20|41954.4|41934.4|41948.9|41928.9|41954.4|41934.4|41948.9|41928.9|1
1652117080000|2022-05-09 17:24:40|41945.8|41925.8|41938.3|41918.3|41945.8|41925.8|41938.3|41918.3|3
1652117090000|2022-05-09 17:24:50|||||||||1
1652117100000|2022-05-09 17:25:00|41940.3|41920.3|41947.8|41927.8|41947.8|41927.8|41940.3|41920.3|1
1652117110000|2022-05-09 17:25:10|41951.7|41931.7|41968.9|41948.9|41972.8|41952.8|41951.7|41931.7|8
1652117120000|2022-05-09 17:25:20|41968.3|41948.3|41963.3|41943.3|41968.3|41948.3|41960.8|41940.8|5
1652117130000|2022-05-09 17:25:30|41968.3|41948.3|41972.8|41952.8|41973.3|41953.3|41968.3|41948.3|2
1652117140000|2022-05-09 17:25:40|41974.7|41954.7|41972.8|41952.8|41974.7|41954.7|41972.8|41952.8|1
1652117150000|2022-05-09 17:25:50|41974.7|41954.7|41979.4|41959.4|41979.4|41959.4|41974.7|41954.7|1
1652117160000|2022-05-09 17:26:00|41978.9|41958.9|41981.4|41961.4|41981.4|41961.4|41978.9|41958.9|0
1652117170000|2022-05-09 17:26:10|41978.9|41958.9|41960.8|41940.8|41979.4|41959.4|41960.8|41940.8|10
1652117180000|2022-05-09 17:26:20|41958.3|41938.3|41956.4|41936.4|41958.3|41938.3|41954.4|41934.4|2
1652117190000|2022-05-09 17:26:30|41954.4|41934.4|41958.3|41938.3|41958.3|41938.3|41954.4|41934.4|4
1652117200000|2022-05-09 17:26:40|41955.8|41935.8|41955.8|41935.8|41955.8|41935.8|41955.8|41935.8|0
1652117210000|2022-05-09 17:26:50|41953.9|41933.9|41958.3|41938.3|41958.3|41938.3|41953.3|41933.3|1
1652117220000|2022-05-09 17:27:00|41955.3|41935.3|41958.3|41938.3|41958.3|41938.3|41953.3|41933.3|1
1652117230000|2022-05-09 17:27:10|41960.3|41940.3|41958.9|41938.9|41961.4|41941.4|41958.9|41938.9|2
1652117240000|2022-05-09 17:27:20|41960.8|41940.8|41958.9|41938.9|41961.4|41941.4|41958.9|41938.9|1
1652117250000|2022-05-09 17:27:30|41960.8|41940.8|41963.3|41943.3|41963.3|41943.3|41958.9|41938.9|1
1652117260000|2022-05-09 17:27:40|41961.4|41941.4|41963.3|41943.3|41963.3|41943.3|41958.3|41938.3|1
1652117270000|2022-05-09 17:27:50|41968.3|41948.3|41978.9|41958.9|41978.9|41958.9|41968.3|41948.3|6
1652117280000|2022-05-09 17:28:00|41978.3|41958.3|41973.3|41953.3|41978.3|41958.3|41973.3|41953.3|2
1652117290000|2022-05-09 17:28:10|41971.4|41951.4|41963.3|41943.3|41971.4|41951.4|41961.4|41941.4|1
1652117300000|2022-05-09 17:28:20|41962.8|41942.8|41960.8|41940.8|41962.8|41942.8|41960.3|41940.3|1
1652117310000|2022-05-09 17:28:30|41962.8|41942.8|41963.3|41943.3|41963.3|41943.3|41962.8|41942.8|0
1652117320000|2022-05-09 17:28:40|41963.9|41943.9|41963.9|41943.9|41963.9|41943.9|41963.9|41943.9|2
1652117330000|2022-05-09 17:28:50|41968.3|41948.3|41968.3|41948.3|41972.2|41952.2|41968.3|41948.3|1
1652117340000|2022-05-09 17:29:00|41968.9|41948.9|41975.3|41955.3|41975.3|41955.3|41968.9|41948.9|0
1652117350000|2022-05-09 17:29:10|41977.2|41957.2|41983.3|41963.3|41983.9|41963.9|41977.2|41957.2|1
1652117360000|2022-05-09 17:29:20|41983.9|41963.9|42003.3|41983.3|42003.3|41983.3|41983.9|41963.9|13
1652117370000|2022-05-09 17:29:30|42001.4|41981.4|42003.3|41983.3|42003.3|41983.3|41998.3|41978.3|11
1652117380000|2022-05-09 17:29:40|42003.9|41983.9|42005.8|41985.8|42005.8|41985.8|42003.3|41983.3|0
1652117390000|2022-05-09 17:29:50|42003.9|41983.9|42005.8|41985.8|42005.8|41985.8|42003.9|41983.9|2
1652117400000|2022-05-09 17:30:00|42008.3|41988.3|42010.8|41990.8|42018.9|41998.9|42008.3|41988.3|14
1652117410000|2022-05-09 17:30:10|42012.8|41992.8|42020.3|42000.3|42020.3|42000.3|42012.8|41992.8|4
1652117420000|2022-05-09 17:30:20|42018.3|41998.3|42023.3|42003.3|42023.3|42003.3|42018.3|41998.3|2
1652117430000|2022-05-09 17:30:30|42023.9|42003.9|42025.8|42005.8|42025.8|42005.8|42023.3|42003.3|3
1652117440000|2022-05-09 17:30:40|42030.8|42010.8|42036.4|42016.4|42036.4|42016.4|42030.8|42010.8|7
1652117450000|2022-05-09 17:30:50|42040.3|42020.3|42042.8|42022.8|42042.8|42022.8|42040.3|42020.3|1
1652117460000|2022-05-09 17:31:00|||||||||2
1652117470000|2022-05-09 17:31:10|42043.3|42023.3|42048.3|42028.3|42050.8|42030.8|42043.3|42023.3|4
1652117480000|2022-05-09 17:31:20|42046.4|42026.4|42043.3|42023.3|42046.4|42026.4|42043.3|42023.3|5
1652117490000|2022-05-09 17:31:30|42038.3|42018.3|42033.3|42013.3|42038.3|42018.3|42033.3|42013.3|5
1652117500000|2022-05-09 17:31:40|42030.8|42010.8|42020.8|42000.8|42030.8|42010.8|42020.8|42000.8|9
1652117510000|2022-05-09 17:31:50|42018.9|41998.9|42023.3|42003.3|42023.3|42003.3|42018.9|41998.9|2
1652117520000|2022-05-09 17:32:00|42021.4|42001.4|42013.3|41993.3|42021.4|42001.4|42013.3|41993.3|6
1652117530000|2022-05-09 17:32:10|42011.4|41991.4|42001.9|41981.9|42011.4|41991.4|42001.9|41981.9|4
1652117540000|2022-05-09 17:32:20|42003.9|41983.9|41998.9|41978.9|42003.9|41983.9|41998.9|41978.9|0
1652117550000|2022-05-09 17:32:30|41998.3|41978.3|41998.3|41978.3|42000.8|41980.8|41998.3|41978.3|0
1652117570000|2022-05-09 17:32:50|41995.3|41975.3|41988.3|41968.3|41995.3|41975.3|41988.3|41968.3|6
1652117580000|2022-05-09 17:33:00|41985.8|41965.8|41978.3|41958.3|41985.8|41965.8|41975.3|41955.3|21
1652117590000|2022-05-09 17:33:10|41983.3|41963.3|41985.8|41965.8|41985.8|41965.8|41983.3|41963.3|1
1652117600000|2022-05-09 17:33:20|41988.3|41968.3|41988.3|41968.3|41988.3|41968.3|41988.3|41968.3|1
1652117610000|2022-05-09 17:33:30|41985.8|41965.8|41985.8|41965.8|41985.8|41965.8|41985.8|41965.8|1
1652117620000|2022-05-09 17:33:40|41987.8|41967.8|41985.8|41965.8|41988.3|41968.3|41985.8|41965.8|1
1652117630000|2022-05-09 17:33:50|41990.8|41970.8|41990.3|41970.3|41990.8|41970.8|41989.7|41969.7|51
1652117640000|2022-05-09 17:34:00|41988.3|41968.3|41987.2|41967.2|41988.3|41968.3|41987.2|41967.2|2
1652117650000|2022-05-09 17:34:10|41985.3|41965.3|41987.2|41967.2|41987.2|41967.2|41984.7|41964.7|1
1652117660000|2022-05-09 17:34:20|41989.7|41969.7|41984.7|41964.7|41989.7|41969.7|41982.2|41962.2|1
1652117670000|2022-05-09 17:34:30|41982.8|41962.8|41979.2|41959.2|41982.8|41962.8|41975.3|41955.3|7
1652117680000|2022-05-09 17:34:40|41977.2|41957.2|41977.2|41957.2|41977.2|41957.2|41972.8|41952.8|14
1652117690000|2022-05-09 17:34:50|||||||||2
1652117700000|2022-05-09 17:35:00|41979.2|41959.2|41977.2|41957.2|41979.2|41959.2|41977.2|41957.2|3
1652117710000|2022-05-09 17:35:10|41975.3|41955.3|41972.2|41952.2|41975.3|41955.3|41972.2|41952.2|4
1652117720000|2022-05-09 17:35:20|41971.7|41951.7|41969.7|41949.7|41971.7|41951.7|41969.2|41949.2|2
1652117740000|2022-05-09 17:35:40|41964.7|41944.7|41962.2|41942.2|41964.7|41944.7|41962.2|41942.2|6
1652117750000|2022-05-09 17:35:50|41960.3|41940.3|41962.2|41942.2|41962.2|41942.2|41959.7|41939.7|2
1652117760000|2022-05-09 17:36:00|41960.3|41940.3|41952.2|41932.2|41960.3|41940.3|41952.2|41932.2|2
1652117770000|2022-05-09 17:36:10|41950.3|41930.3|41944.7|41924.7|41950.3|41930.3|41942.2|41922.2|8
1652117780000|2022-05-09 17:36:20|41945.3|41925.3|41945.3|41925.3|41945.3|41925.3|41944.7|41924.7|0
1652117790000|2022-05-09 17:36:30|41944.7|41924.7|41942.2|41922.2|41945.3|41925.3|41942.2|41922.2|0
1652117800000|2022-05-09 17:36:40|41944.7|41924.7|41942.8|41922.8|41944.7|41924.7|41942.8|41922.8|5
1652117810000|2022-05-09 17:36:50|41942.2|41922.2|41942.2|41922.2|41944.7|41924.7|41942.2|41922.2|0
1652117820000|2022-05-09 17:37:00|41947.2|41927.2|41949.7|41929.7|41949.7|41929.7|41947.2|41927.2|2
1652117830000|2022-05-09 17:37:10|41952.2|41932.2|41957.2|41937.2|41957.2|41937.2|41952.2|41932.2|1
1652117840000|2022-05-09 17:37:20|41959.2|41939.2|41962.2|41942.2|41962.2|41942.2|41959.2|41939.2|8
1652117850000|2022-05-09 17:37:30|41960.3|41940.3|41957.2|41937.2|41960.3|41940.3|41957.2|41937.2|1
1652117860000|2022-05-09 17:37:40|41955.3|41935.3|41952.2|41932.2|41955.3|41935.3|41952.2|41932.2|1
1652117880000|2022-05-09 17:38:00|41949.7|41929.7|41939.7|41919.7|41949.7|41929.7|41939.7|41919.7|2
1652117890000|2022-05-09 17:38:10|41937.8|41917.8|41934.7|41914.7|41937.8|41917.8|41934.7|41914.7|1
1652117900000|2022-05-09 17:38:20|41932.2|41912.2|41944.2|41924.2|41944.2|41924.2|41932.2|41912.2|13
1652117910000|2022-05-09 17:38:30|41942.2|41922.2|41944.7|41924.7|41944.7|41924.7|41942.2|41922.2|0
1652117920000|2022-05-09 17:38:40|41946.7|41926.7|41939.7|41919.7|41947.2|41927.2|41939.7|41919.7|15
1652117930000|2022-05-09 17:38:50|41941.7|41921.7|41941.7|41921.7|41941.7|41921.7|41941.7|41921.7|0
1652117940000|2022-05-09 17:39:00|41942.2|41922.2|41951.7|41931.7|41951.7|41931.7|41942.2|41922.2|4
1652117950000|2022-05-09 17:39:10|41952.2|41932.2|41952.2|41932.2|41954.7|41934.7|41952.2|41932.2|2
1652117960000|2022-05-09 17:39:20|41954.7|41934.7|41954.7|41934.7|41954.7|41934.7|41952.8|41932.8|3
1652117970000|2022-05-09 17:39:30|||||||||1
1652117980000|2022-05-09 17:39:40|41954.2|41934.2|41952.2|41932.2|41954.2|41934.2|41952.2|41932.2|2
1652117990000|2022-05-09 17:39:50|41951.7|41931.7|41952.2|41932.2|41952.2|41932.2|41951.7|41931.7|0
1652118000000|2022-05-09 17:40:00|41949.2|41929.2|41949.7|41929.7|41952.2|41932.2|41949.2|41929.2|8
1652118010000|2022-05-09 17:40:10|41949.2|41929.2|41947.2|41927.2|41949.2|41929.2|41947.2|41927.2|1
1652118020000|2022-05-09 17:40:20|41946.7|41926.7|41949.7|41929.7|41949.7|41929.7|41946.7|41926.7|1
1652118030000|2022-05-09 17:40:30|41952.2|41932.2|41965.3|41945.3|41965.3|41945.3|41952.2|41932.2|6
1652118040000|2022-05-09 17:40:40|41964.7|41944.7|41965.3|41945.3|41965.3|41945.3|41964.7|41944.7|1
1652118050000|2022-05-09 17:40:50|41967.2|41947.2|41972.2|41952.2|41974.7|41954.7|41967.2|41947.2|6
1652118060000|2022-05-09 17:41:00|41974.2|41954.2|41975.3|41955.3|41975.3|41955.3|41974.2|41954.2|3
1652118070000|2022-05-09 17:41:10|41979.7|41959.7|41982.8|41962.8|41982.8|41962.8|41979.7|41959.7|2
1652118080000|2022-05-09 17:41:20|41984.7|41964.7|41979.7|41959.7|41984.7|41964.7|41979.7|41959.7|3
1652118090000|2022-05-09 17:41:30|41979.2|41959.2|41979.7|41959.7|41979.7|41959.7|41977.2|41957.2|0
1652118100000|2022-05-09 17:41:40|41982.2|41962.2|41982.2|41962.2|41982.2|41962.2|41982.2|41962.2|2
1652118110000|2022-05-09 17:41:50|41986.1|41966.1|41989.7|41969.7|41989.7|41969.7|41986.1|41966.1|3
1652118120000|2022-05-09 17:42:00|41991.7|41971.7|42007.2|41987.2|42007.2|41987.2|41991.7|41971.7|12
1652118130000|2022-05-09 17:42:10|42007.8|41987.8|42007.2|41987.2|42007.8|41987.8|42007.2|41987.2|10
1652118140000|2022-05-09 17:42:20|42005.3|41985.3|42005.3|41985.3|42007.2|41987.2|42004.7|41984.7|1
1652118150000|2022-05-09 17:42:30|42006.7|41986.7|42002.2|41982.2|42006.7|41986.7|42002.2|41982.2|8
1652118160000|2022-05-09 17:42:40|41999.7|41979.7|42001.7|41981.7|42002.2|41982.2|41999.7|41979.7|5
1652118170000|2022-05-09 17:42:50|41997.8|41977.8|41992.8|41972.8|41997.8|41977.8|41992.8|41972.8|3
1652118180000|2022-05-09 17:43:00|41992.2|41972.2|41989.7|41969.7|41992.2|41972.2|41984.7|41964.7|7
1652118190000|2022-05-09 17:43:10|41994.2|41974.2|41994.7|41974.7|41996.7|41976.7|41994.2|41974.2|5
1652118200000|2022-05-09 17:43:20|41992.2|41972.2|41990.3|41970.3|41992.2|41972.2|41990.3|41970.3|1
1652118210000|2022-05-09 17:43:30|41987.8|41967.8|41992.2|41972.2|41992.2|41972.2|41987.8|41967.8|1
1652118220000|2022-05-09 17:43:40|41994.2|41974.2|41997.2|41977.2|41997.2|41977.2|41994.2|41974.2|1
1652118230000|2022-05-09 17:43:50|41999.2|41979.2|41997.2|41977.2|42000.3|41980.3|41997.2|41977.2|0
1652118240000|2022-05-09 17:44:00|41990.3|41970.3|41991.7|41971.7|41991.7|41971.7|41987.8|41967.8|7
1652118250000|2022-05-09 17:44:10|41989.2|41969.2|41987.2|41967.2|41989.2|41969.2|41987.2|41967.2|0
1652118260000|2022-05-09 17:44:20|41989.2|41969.2|41992.2|41972.2|41992.2|41972.2|41989.2|41969.2|0
1652118270000|2022-05-09 17:44:30|41994.2|41974.2|41994.7|41974.7|41994.7|41974.7|41994.2|41974.2|0
1652118280000|2022-05-09 17:44:40|41999.2|41979.2|41996.7|41976.7|41999.2|41979.2|41996.7|41976.7|3
1652118290000|2022-05-09 17:44:50|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|0
1652118300000|2022-05-09 17:45:00|42003.6|41983.6|42007.2|41987.2|42009.2|41989.2|42003.6|41983.6|4
1652118310000|2022-05-09 17:45:10|42009.7|41989.7|42005.3|41985.3|42012.2|41992.2|42005.3|41985.3|4
1652118320000|2022-05-09 17:45:20|42003.3|41983.3|42001.7|41981.7|42004.7|41984.7|42001.7|41981.7|0
1652118330000|2022-05-09 17:45:30|41999.7|41979.7|41999.7|41979.7|41999.7|41979.7|41997.2|41977.2|0
1652118340000|2022-05-09 17:45:40|41999.2|41979.2|41999.2|41979.2|41999.7|41979.7|41996.7|41976.7|1
1652118350000|2022-05-09 17:45:50|41997.2|41977.2|41994.7|41974.7|41997.2|41977.2|41994.7|41974.7|1
1652118360000|2022-05-09 17:46:00|41992.8|41972.8|41989.2|41969.2|41992.8|41972.8|41989.2|41969.2|3
1652118370000|2022-05-09 17:46:10|41987.2|41967.2|41977.2|41957.2|41987.2|41967.2|41977.2|41957.2|2
1652118380000|2022-05-09 17:46:20|41975.3|41955.3|41974.7|41954.7|41977.2|41957.2|41974.7|41954.7|1
1652118390000|2022-05-09 17:46:30|41972.8|41952.8|41967.2|41947.2|41972.8|41952.8|41967.2|41947.2|6
1652118400000|2022-05-09 17:46:40|41964.2|41944.2|41962.2|41942.2|41964.2|41944.2|41962.2|41942.2|4
1652118410000|2022-05-09 17:46:50|41960.3|41940.3|41959.7|41939.7|41960.3|41940.3|41957.8|41937.8|2
1652118420000|2022-05-09 17:47:00|41955.8|41935.8|41950.3|41930.3|41955.8|41935.8|41949.7|41929.7|2
1652118430000|2022-05-09 17:47:10|41949.7|41929.7|41952.2|41932.2|41952.2|41932.2|41949.7|41929.7|0
1652118440000|2022-05-09 17:47:20|41954.2|41934.2|41964.7|41944.7|41964.7|41944.7|41954.2|41934.2|1
1652118450000|2022-05-09 17:47:30|41965.3|41945.3|41972.2|41952.2|41972.2|41952.2|41965.3|41945.3|3
1652118460000|2022-05-09 17:47:40|41974.2|41954.2|41979.7|41959.7|41982.2|41962.2|41974.2|41954.2|0
1652118470000|2022-05-09 17:47:50|41977.2|41957.2|41979.2|41959.2|41982.2|41962.2|41977.2|41957.2|4
1652118480000|2022-05-09 17:48:00|41981.7|41961.7|41987.2|41967.2|41989.7|41969.7|41981.7|41961.7|3
1652118490000|2022-05-09 17:48:10|41990.3|41970.3|41992.2|41972.2|41992.2|41972.2|41989.7|41969.7|0
1652118500000|2022-05-09 17:48:20|41994.2|41974.2|41992.2|41972.2|41994.2|41974.2|41992.2|41972.2|0
1652118520000|2022-05-09 17:48:40|41991.7|41971.7|41986.7|41966.7|41991.7|41971.7|41986.7|41966.7|4
1652118530000|2022-05-09 17:48:50|41982.2|41962.2|41975.3|41955.3|41982.2|41962.2|41975.3|41955.3|1
1652118540000|2022-05-09 17:49:00|41974.7|41954.7|41964.7|41944.7|41974.7|41954.7|41964.7|41944.7|4
1652118550000|2022-05-09 17:49:10|41962.2|41942.2|41957.2|41937.2|41962.2|41942.2|41957.2|41937.2|0
1652118560000|2022-05-09 17:49:20|41954.7|41934.7|41952.2|41932.2|41957.2|41937.2|41952.2|41932.2|9
1652118570000|2022-05-09 17:49:30|41954.7|41934.7|41957.8|41937.8|41957.8|41937.8|41952.2|41932.2|2
1652118580000|2022-05-09 17:49:40|41959.7|41939.7|41962.2|41942.2|41962.2|41942.2|41959.7|41939.7|1
1652118590000|2022-05-09 17:49:50|41964.2|41944.2|41962.2|41942.2|41964.7|41944.7|41962.2|41942.2|11
1652118600000|2022-05-09 17:50:00|41959.7|41939.7|41959.7|41939.7|41959.7|41939.7|41959.7|41939.7|0
1652118610000|2022-05-09 17:50:10|41957.8|41937.8|41962.8|41942.8|41965.3|41945.3|41957.2|41937.2|3
1652118620000|2022-05-09 17:50:20|41965.3|41945.3|41962.2|41942.2|41967.2|41947.2|41962.2|41942.2|6
1652118630000|2022-05-09 17:50:30|41959.7|41939.7|41962.2|41942.2|41962.2|41942.2|41959.7|41939.7|0
1652118640000|2022-05-09 17:50:40|41964.7|41944.7|41962.2|41942.2|41964.7|41944.7|41962.2|41942.2|0
1652118650000|2022-05-09 17:50:50|41959.7|41939.7|41962.2|41942.2|41962.2|41942.2|41959.7|41939.7|1
1652118660000|2022-05-09 17:51:00|41961.7|41941.7|41957.2|41937.2|41961.7|41941.7|41957.2|41937.2|5
1652118670000|2022-05-09 17:51:10|41954.7|41934.7|41952.2|41932.2|41954.7|41934.7|41952.2|41932.2|2
1652118680000|2022-05-09 17:51:20|41954.2|41934.2|41954.7|41934.7|41955.3|41935.3|41952.2|41932.2|6
1652118690000|2022-05-09 17:51:30|41952.8|41932.8|41950.3|41930.3|41952.8|41932.8|41949.7|41929.7|1
1652118700000|2022-05-09 17:51:40|41949.7|41929.7|41949.7|41929.7|41951.7|41931.7|41949.7|41929.7|0
1652118710000|2022-05-09 17:51:50|41952.2|41932.2|41947.2|41927.2|41952.2|41932.2|41944.7|41924.7|3
1652118720000|2022-05-09 17:52:00|41944.7|41924.7|41932.2|41912.2|41947.2|41927.2|41932.2|41912.2|4
1652118730000|2022-05-09 17:52:10|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|5
1652118740000|2022-05-09 17:52:20|41927.8|41907.8|41924.2|41904.2|41927.8|41907.8|41922.2|41902.2|14
1652118750000|2022-05-09 17:52:30|41922.2|41902.2|41926.7|41906.7|41927.2|41907.2|41922.2|41902.2|11
1652118760000|2022-05-09 17:52:40|41927.2|41907.2|41927.2|41907.2|41927.2|41907.2|41924.7|41904.7|0
1652118770000|2022-05-09 17:52:50|41924.7|41904.7|41916.7|41896.7|41924.7|41904.7|41916.7|41896.7|11
1652118780000|2022-05-09 17:53:00|41917.2|41897.2|41921.1|41901.1|41921.1|41901.1|41917.2|41897.2|2
1652118790000|2022-05-09 17:53:10|41921.7|41901.7|41924.7|41904.7|41926.7|41906.7|41921.7|41901.7|1
1652118800000|2022-05-09 17:53:20|41926.7|41906.7|41927.2|41907.2|41927.2|41907.2|41922.2|41902.2|4
1652118810000|2022-05-09 17:53:30|41924.7|41904.7|41927.2|41907.2|41927.2|41907.2|41924.7|41904.7|0
1652118820000|2022-05-09 17:53:40|41922.2|41902.2|41922.2|41902.2|41922.2|41902.2|41922.2|41902.2|1
1652118830000|2022-05-09 17:53:50|41919.7|41899.7|41917.2|41897.2|41919.7|41899.7|41914.7|41894.7|7
1652118840000|2022-05-09 17:54:00|41912.2|41892.2|41893.4|41873.4|41912.2|41892.2|41893.4|41873.4|24
1652118850000|2022-05-09 17:54:10|41894.7|41874.7|41889.7|41869.7|41897.2|41877.2|41887.8|41867.8|2
1652118860000|2022-05-09 17:54:20|41887.8|41867.8|41902.2|41882.2|41907.2|41887.2|41887.2|41867.2|10
1652118870000|2022-05-09 17:54:30|41900.3|41880.3|41899.7|41879.7|41900.3|41880.3|41897.2|41877.2|13
1652118880000|2022-05-09 17:54:40|41902.2|41882.2|41915.3|41895.3|41915.3|41895.3|41902.2|41882.2|7
1652118890000|2022-05-09 17:54:50|41912.2|41892.2|41911.7|41891.7|41914.2|41894.2|41911.7|41891.7|5
1652118900000|2022-05-09 17:55:00|41909.7|41889.7|41909.2|41889.2|41909.7|41889.7|41907.2|41887.2|1
1652118910000|2022-05-09 17:55:10|41907.2|41887.2|41907.2|41887.2|41907.2|41887.2|41907.2|41887.2|2
1652118920000|2022-05-09 17:55:20|41905.3|41885.3|41907.2|41887.2|41907.2|41887.2|41905.3|41885.3|5
1652118930000|2022-05-09 17:55:30|41909.2|41889.2|41917.2|41897.2|41917.2|41897.2|41909.2|41889.2|2
1652118940000|2022-05-09 17:55:40|41916.7|41896.7|41916.7|41896.7|41916.7|41896.7|41916.7|41896.7|0
1652118950000|2022-05-09 17:55:50|41919.2|41899.2|41917.2|41897.2|41921.7|41901.7|41917.2|41897.2|0
1652118960000|2022-05-09 17:56:00|41921.7|41901.7|41927.8|41907.8|41927.8|41907.8|41921.7|41901.7|9
1652118970000|2022-05-09 17:56:10|41929.7|41909.7|41922.2|41902.2|41932.2|41912.2|41922.2|41902.2|10
1652118980000|2022-05-09 17:56:20|41924.2|41904.2|41927.2|41907.2|41927.2|41907.2|41919.7|41899.7|7
1652118990000|2022-05-09 17:56:30|41929.2|41909.2|41934.2|41914.2|41934.2|41914.2|41929.2|41909.2|1
1652119000000|2022-05-09 17:56:40|41932.2|41912.2|41922.2|41902.2|41934.7|41914.7|41922.2|41902.2|2
1652119010000|2022-05-09 17:56:50|41920.3|41900.3|41924.7|41904.7|41927.2|41907.2|41919.7|41899.7|7
1652119020000|2022-05-09 17:57:00|41926.7|41906.7|41927.2|41907.2|41927.2|41907.2|41926.7|41906.7|0
1652119030000|2022-05-09 17:57:10|41929.2|41909.2|41937.2|41917.2|41937.2|41917.2|41929.2|41909.2|2
1652119040000|2022-05-09 17:57:20|41939.2|41919.2|41939.2|41919.2|41939.2|41919.2|41939.2|41919.2|9
1652119050000|2022-05-09 17:57:30|41942.2|41922.2|41937.2|41917.2|41942.2|41922.2|41937.2|41917.2|1
1652119060000|2022-05-09 17:57:40|41939.7|41919.7|41942.2|41922.2|41942.2|41922.2|41939.7|41919.7|0
1652119070000|2022-05-09 17:57:50|41941.7|41921.7|41939.7|41919.7|41942.2|41922.2|41939.7|41919.7|1
1652119080000|2022-05-09 17:58:00|41937.2|41917.2|41936.1|41916.1|41942.2|41922.2|41936.1|41916.1|3
1652119090000|2022-05-09 17:58:10|41931.7|41911.7|41929.7|41909.7|41934.2|41914.2|41929.2|41909.2|0
1652119100000|2022-05-09 17:58:20|41929.2|41909.2|41929.7|41909.7|41929.7|41909.7|41927.2|41907.2|6
1652119110000|2022-05-09 17:58:30|41931.7|41911.7|41932.2|41912.2|41932.2|41912.2|41931.7|41911.7|2
1652119120000|2022-05-09 17:58:40|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|41927.2|41907.2|1
1652119130000|2022-05-09 17:58:50|41932.2|41912.2|41932.2|41912.2|41934.2|41914.2|41931.7|41911.7|4
1652119140000|2022-05-09 17:59:00|||||||||3
1652119150000|2022-05-09 17:59:10|41929.2|41909.2|41927.8|41907.8|41931.7|41911.7|41927.8|41907.8|2
1652119160000|2022-05-09 17:59:20|41929.7|41909.7|41927.2|41907.2|41929.7|41909.7|41927.2|41907.2|4
1652119170000|2022-05-09 17:59:30|41929.2|41909.2|41933.9|41913.9|41933.9|41913.9|41927.2|41907.2|2
1652119180000|2022-05-09 17:59:40|41933.4|41913.4|41933.4|41913.4|41933.4|41913.4|41933.4|41913.4|0
1652119190000|2022-05-09 17:59:50|41935.3|41915.3|41932.8|41912.8|41935.3|41915.3|41932.2|41912.2|2
1652119200000|2022-05-09 18:00:00|41932.2|41912.2|41949.7|41929.7|41949.7|41929.7|41932.2|41912.2|7
1652119210000|2022-05-09 18:00:10|41949.2|41929.2|41947.2|41927.2|41951.7|41931.7|41947.2|41927.2|3
1652119220000|2022-05-09 18:00:20|41944.7|41924.7|41954.7|41934.7|41954.7|41934.7|41944.7|41924.7|4
1652119230000|2022-05-09 18:00:30|41957.2|41937.2|41954.7|41934.7|41957.2|41937.2|41954.7|41934.7|0
1652119240000|2022-05-09 18:00:40|41952.2|41932.2|41952.2|41932.2|41952.2|41932.2|41952.2|41932.2|0
1652119250000|2022-05-09 18:00:50|41952.8|41932.8|41962.2|41942.2|41964.7|41944.7|41952.8|41932.8|10
1652119260000|2022-05-09 18:01:00|41964.2|41944.2|41972.2|41952.2|41977.2|41957.2|41964.2|41944.2|8
1652119270000|2022-05-09 18:01:10|41969.7|41949.7|41971.7|41951.7|41972.2|41952.2|41969.2|41949.2|3
1652119280000|2022-05-09 18:01:20|41969.2|41949.2|41974.2|41954.2|41974.2|41954.2|41969.2|41949.2|4
1652119290000|2022-05-09 18:01:30|41972.2|41952.2|41972.2|41952.2|41972.2|41952.2|41972.2|41952.2|0
1652119300000|2022-05-09 18:01:40|41970.3|41950.3|41969.7|41949.7|41972.2|41952.2|41969.2|41949.2|0
1652119310000|2022-05-09 18:01:50|41972.2|41952.2|41972.2|41952.2|41975.3|41955.3|41969.7|41949.7|5
1652119320000|2022-05-09 18:02:00|41971.7|41951.7|41969.7|41949.7|41972.2|41952.2|41969.7|41949.7|0
1652119330000|2022-05-09 18:02:10|41972.2|41952.2|41972.2|41952.2|41972.2|41952.2|41969.7|41949.7|0
1652119340000|2022-05-09 18:02:20|41971.7|41951.7|41969.7|41949.7|41972.2|41952.2|41969.2|41949.2|1
1652119350000|2022-05-09 18:02:30|41969.2|41949.2|41967.2|41947.2|41969.7|41949.7|41967.2|41947.2|0
1652119360000|2022-05-09 18:02:40|41965.3|41945.3|41967.2|41947.2|41967.2|41947.2|41964.7|41944.7|4
1652119370000|2022-05-09 18:02:50|41967.8|41947.8|41969.7|41949.7|41969.7|41949.7|41967.8|41947.8|1
1652119380000|2022-05-09 18:03:00|41967.2|41947.2|41964.7|41944.7|41967.2|41947.2|41964.7|41944.7|2
1652119390000|2022-05-09 18:03:10|41965.3|41945.3|41965.9|41945.9|41965.9|41945.9|41965.3|41945.3|0
1652119400000|2022-05-09 18:03:20|41967.8|41947.8|41962.2|41942.2|41972.2|41952.2|41962.2|41942.2|3
1652119410000|2022-05-09 18:03:30|41959.7|41939.7|41959.7|41939.7|41959.7|41939.7|41959.7|41939.7|0
1652119420000|2022-05-09 18:03:40|41959.2|41939.2|41949.7|41929.7|41959.7|41939.7|41949.7|41929.7|0
1652119430000|2022-05-09 18:03:50|41947.8|41927.8|41947.2|41927.2|41949.7|41929.7|41947.2|41927.2|3
1652119440000|2022-05-09 18:04:00|41945.3|41925.3|41939.7|41919.7|41945.3|41925.3|41939.7|41919.7|2
1652119450000|2022-05-09 18:04:10|41937.2|41917.2|41937.8|41917.8|41937.8|41917.8|41937.2|41917.2|3
1652119460000|2022-05-09 18:04:20|41942.8|41922.8|41944.7|41924.7|41944.7|41924.7|41942.2|41922.2|1
1652119470000|2022-05-09 18:04:30|41949.7|41929.7|41949.2|41929.2|41949.7|41929.7|41947.8|41927.8|1
1652119480000|2022-05-09 18:04:40|41949.7|41929.7|41949.7|41929.7|41949.7|41929.7|41949.7|41929.7|0
1652119490000|2022-05-09 18:04:50|41947.8|41927.8|41949.7|41929.7|41949.7|41929.7|41947.8|41927.8|2
1652119500000|2022-05-09 18:05:00|41947.8|41927.8|41947.2|41927.2|41947.8|41927.8|41947.2|41927.2|0
1652119510000|2022-05-09 18:05:10|41949.2|41929.2|41960.3|41940.3|41960.3|41940.3|41949.2|41929.2|2
1652119520000|2022-05-09 18:05:20|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|0
1652119530000|2022-05-09 18:05:30|41957.2|41937.2|41961.7|41941.7|41961.7|41941.7|41957.2|41937.2|2
1652119540000|2022-05-09 18:05:40|41959.7|41939.7|41959.7|41939.7|41961.7|41941.7|41959.7|41939.7|0
1652119550000|2022-05-09 18:05:50|41956.7|41936.7|41954.2|41934.2|41957.2|41937.2|41954.2|41934.2|1
1652119560000|2022-05-09 18:06:00|41952.2|41932.2|41944.7|41924.7|41952.2|41932.2|41944.7|41924.7|1
1652119570000|2022-05-09 18:06:10|41944.8|41924.8|41944.8|41924.8|41944.8|41924.8|41944.8|41924.8|0
1652119580000|2022-05-09 18:06:20|41944.2|41924.2|41941.7|41921.7|41944.2|41924.2|41941.7|41921.7|4
1652119590000|2022-05-09 18:06:30|41937.8|41917.8|41934.8|41914.8|41937.8|41917.8|41934.8|41914.8|2
1652119600000|2022-05-09 18:06:40|41929.2|41909.2|41919.8|41899.8|41929.2|41909.2|41919.8|41899.8|6
1652119610000|2022-05-09 18:06:50|41917.8|41897.8|41916.7|41896.7|41917.8|41897.8|41916.7|41896.7|1
1652119620000|2022-05-09 18:07:00|41914.8|41894.8|41917.3|41897.3|41917.3|41897.3|41914.8|41894.8|3
1652119630000|2022-05-09 18:07:10|41917.8|41897.8|41917.3|41897.3|41922.3|41902.3|41917.3|41897.3|4
1652119640000|2022-05-09 18:07:20|41917.8|41897.8|41922.8|41902.8|41922.8|41902.8|41917.8|41897.8|0
1652119650000|2022-05-09 18:07:30|41924.8|41904.8|41927.3|41907.3|41927.3|41907.3|41924.8|41904.8|1
1652119660000|2022-05-09 18:07:40|41927.8|41907.8|41922.3|41902.3|41927.8|41907.8|41919.8|41899.8|1
1652119670000|2022-05-09 18:07:50|41919.8|41899.8|41917.3|41897.3|41922.3|41902.3|41917.3|41897.3|12
1652119680000|2022-05-09 18:08:00|41919.2|41899.2|41904.8|41884.8|41919.2|41899.2|41904.8|41884.8|3
1652119700000|2022-05-09 18:08:20|||||||||2
1652119710000|2022-05-09 18:08:30|41902.3|41882.3|41899.8|41879.8|41904.8|41884.8|41899.8|41879.8|0
1652119720000|2022-05-09 18:08:40|41903.6|41883.6|41902.3|41882.3|41904.2|41884.2|41899.8|41879.8|0
1652119730000|2022-05-09 18:08:50|41901.7|41881.7|41894.8|41874.8|41901.7|41881.7|41894.8|41874.8|3
1652119740000|2022-05-09 18:09:00|41892.8|41872.8|41884.8|41864.8|41892.8|41872.8|41884.8|41864.8|3
1652119750000|2022-05-09 18:09:10|41882.8|41862.8|41875.3|41855.3|41882.8|41862.8|41875.3|41855.3|14
1652119760000|2022-05-09 18:09:20|41877.8|41857.8|41889.8|41869.8|41889.8|41869.8|41877.8|41857.8|7
1652119770000|2022-05-09 18:09:30|41890.3|41870.3|41897.3|41877.3|41897.3|41877.3|41890.3|41870.3|5
1652119780000|2022-05-09 18:09:40|41896.7|41876.7|41892.3|41872.3|41896.7|41876.7|41892.3|41872.3|2
1652119790000|2022-05-09 18:09:50|41894.8|41874.8|41894.8|41874.8|41894.8|41874.8|41894.8|41874.8|1
1652119800000|2022-05-09 18:10:00|41892.3|41872.3|41884.8|41864.8|41892.3|41872.3|41884.8|41864.8|2
1652119810000|2022-05-09 18:10:10|41882.8|41862.8|41884.2|41864.2|41884.8|41864.8|41882.3|41862.3|0
1652119820000|2022-05-09 18:10:20|41884.8|41864.8|41889.8|41869.8|41889.8|41869.8|41884.8|41864.8|5
1652119830000|2022-05-09 18:10:30|41893.6|41873.6|41892.3|41872.3|41897.3|41877.3|41892.3|41872.3|2
1652119840000|2022-05-09 18:10:40|41894.8|41874.8|41904.8|41884.8|41904.8|41884.8|41894.8|41874.8|6
1652119850000|2022-05-09 18:10:50|41904.2|41884.2|41902.3|41882.3|41904.2|41884.2|41902.3|41882.3|3
1652119870000|2022-05-09 18:11:10|41907.3|41887.3|41907.3|41887.3|41907.3|41887.3|41907.3|41887.3|2
1652119880000|2022-05-09 18:11:20|41907.8|41887.8|41906.7|41886.7|41907.8|41887.8|41906.7|41886.7|2
1652119890000|2022-05-09 18:11:30|41907.3|41887.3|41904.8|41884.8|41907.3|41887.3|41904.8|41884.8|0
1652119900000|2022-05-09 18:11:40|41899.8|41879.8|41876.4|41856.4|41899.8|41879.8|41874.5|41854.5|4
1652119910000|2022-05-09 18:11:50|41874.5|41854.5|41874.5|41854.5|41877|41857|41874.5|41854.5|5
1652119920000|2022-05-09 18:12:00|41876.4|41856.4|41872.8|41852.8|41876.4|41856.4|41872.8|41852.8|14
1652119930000|2022-05-09 18:12:10|41871.7|41851.7|41859.8|41839.8|41871.7|41851.7|41859.8|41839.8|6
1652119940000|2022-05-09 18:12:20|||||||||5
1652119950000|2022-05-09 18:12:30|41862.3|41842.3|41859.8|41839.8|41862.3|41842.3|41859.8|41839.8|0
1652119970000|2022-05-09 18:12:50|41861.1|41841.1|41872.8|41852.8|41872.8|41852.8|41861.1|41841.1|19
1652119980000|2022-05-09 18:13:00|41874.8|41854.8|41889.8|41869.8|41889.8|41869.8|41872.8|41852.8|22
1652119990000|2022-05-09 18:13:10|41887.8|41867.8|41883.4|41863.4|41889.8|41869.8|41883.4|41863.4|31
1652120000000|2022-05-09 18:13:20|41887.3|41867.3|41875.9|41855.9|41887.8|41867.8|41875.9|41855.9|13
1652120010000|2022-05-09 18:13:30|41875.3|41855.3|41875.9|41855.9|41875.9|41855.9|41875.3|41855.3|3
1652120020000|2022-05-09 18:13:40|41873.4|41853.4|41871.4|41851.4|41873.4|41853.4|41871.4|41851.4|8
1652120030000|2022-05-09 18:13:50|41870.9|41850.9|41870.9|41850.9|41872.8|41852.8|41870.9|41850.9|5
1652120040000|2022-05-09 18:14:00|41868.9|41848.9|41858.4|41838.4|41868.9|41848.9|41858.4|41838.4|15
1652120050000|2022-05-09 18:14:10|41858.9|41838.9|41855.3|41835.3|41858.9|41838.9|41855.3|41835.3|1
1652120060000|2022-05-09 18:14:20|41854.8|41834.8|41855.3|41835.3|41855.3|41835.3|41854.8|41834.8|0
1652120070000|2022-05-09 18:14:30|41854.8|41834.8|41857.8|41837.8|41857.8|41837.8|41854.8|41834.8|2
1652120090000|2022-05-09 18:14:50|41855.9|41835.9|41858.4|41838.4|41858.4|41838.4|41855.9|41835.9|2
1652120100000|2022-05-09 18:15:00|41866.4|41846.4|41866.4|41846.4|41868.4|41848.4|41866.4|41846.4|4
1652120110000|2022-05-09 18:15:10|41865.9|41845.9|41865.3|41845.3|41865.9|41845.9|41864.8|41844.8|1
1652120120000|2022-05-09 18:15:20|41864.8|41844.8|41864.8|41844.8|41865.3|41845.3|41864.2|41844.2|1
1652120130000|2022-05-09 18:15:30|41864.2|41844.2|41865.3|41845.3|41865.3|41845.3|41864.2|41844.2|0
1652120140000|2022-05-09 18:15:40|41867.3|41847.3|41893.4|41873.4|41893.4|41873.4|41867.3|41847.3|5
1652120150000|2022-05-09 18:15:50|41890.9|41870.9|41888.4|41868.4|41890.9|41870.9|41888.4|41868.4|1
1652120160000|2022-05-09 18:16:00|41884.5|41864.5|41891.4|41871.4|41891.4|41871.4|41883.4|41863.4|4
1652120170000|2022-05-09 18:16:10|41893.9|41873.9|41893.9|41873.9|41900.9|41880.9|41893.9|41873.9|2
1652120180000|2022-05-09 18:16:20|41890|41870|41888.4|41868.4|41890|41870|41888.4|41868.4|1
1652120190000|2022-05-09 18:16:30|41886.4|41866.4|41883.4|41863.4|41888.4|41868.4|41881.4|41861.4|0
1652120200000|2022-05-09 18:16:40|41880.9|41860.9|41880.9|41860.9|41883.4|41863.4|41880.9|41860.9|0
1652120210000|2022-05-09 18:16:50|41882.8|41862.8|41886.4|41866.4|41886.4|41866.4|41880.9|41860.9|1
1652120220000|2022-05-09 18:17:00|41888.4|41868.4|41890.9|41870.9|41890.9|41870.9|41888.4|41868.4|0
1652120230000|2022-05-09 18:17:10|41890.3|41870.3|41880.3|41860.3|41890.3|41870.3|41879.8|41859.8|6
1652120240000|2022-05-09 18:17:20|41880.9|41860.9|41887.8|41867.8|41887.8|41867.8|41880.9|41860.9|2
1652120250000|2022-05-09 18:17:30|41888.4|41868.4|41891.4|41871.4|41891.4|41871.4|41888.4|41868.4|0
1652120260000|2022-05-09 18:17:40|41895.3|41875.3|41895.9|41875.9|41895.9|41875.9|41895.3|41875.3|0
1652120270000|2022-05-09 18:17:50|41893.4|41873.4|41892.8|41872.8|41893.4|41873.4|41892.3|41872.3|4
1652120280000|2022-05-09 18:18:00|41893.4|41873.4|41893.9|41873.9|41893.9|41873.9|41893.4|41873.4|1
1652120290000|2022-05-09 18:18:10|41895.9|41875.9|41895.9|41875.9|41895.9|41875.9|41895.9|41875.9|0
1652120300000|2022-05-09 18:18:20|41893.4|41873.4|41898.4|41878.4|41898.4|41878.4|41890.9|41870.9|3
1652120320000|2022-05-09 18:18:40|41898.9|41878.9|41903.4|41883.4|41903.4|41883.4|41898.9|41878.9|1
1652120330000|2022-05-09 18:18:50|41903.9|41883.9|41915.9|41895.9|41915.9|41895.9|41903.9|41883.9|7
1652120340000|2022-05-09 18:19:00|41917.8|41897.8|41915.9|41895.9|41918.4|41898.4|41915.9|41895.9|7
1652120350000|2022-05-09 18:19:10|41917.8|41897.8|41918.4|41898.4|41918.4|41898.4|41917.8|41897.8|7
1652120360000|2022-05-09 18:19:20|41915.9|41895.9|41908.4|41888.4|41915.9|41895.9|41908.4|41888.4|3
1652120370000|2022-05-09 18:19:30|41906.4|41886.4|41900.9|41880.9|41906.4|41886.4|41898.4|41878.4|3
1652120380000|2022-05-09 18:19:40|41901.4|41881.4|41901.4|41881.4|41901.4|41881.4|41901.4|41881.4|1
1652120390000|2022-05-09 18:19:50|41903.4|41883.4|41947.8|41927.8|41949.8|41929.8|41903.4|41883.4|66
1652120400000|2022-05-09 18:20:00|41948.4|41928.4|41966.4|41946.4|41975.9|41955.9|41948.4|41928.4|62
1652120410000|2022-05-09 18:20:10|41965.9|41945.9|41945.9|41925.9|41965.9|41945.9|41940.9|41920.9|15
1652120420000|2022-05-09 18:20:20|41946.4|41926.4|41938.4|41918.4|41949.5|41929.5|41938.4|41918.4|9
1652120430000|2022-05-09 18:20:30|41944.2|41924.2|41948.4|41928.4|41948.4|41928.4|41944.2|41924.2|22
1652120440000|2022-05-09 18:20:40|41966.1|41946.1|41970.3|41950.3|41970.3|41950.3|41966.1|41946.1|20
1652120450000|2022-05-09 18:20:50|41963.9|41943.9|41970.3|41950.3|41972.3|41952.3|41963.4|41943.4|9
1652120460000|2022-05-09 18:21:00|41968.9|41948.9|41962.8|41942.8|41968.9|41948.9|41960.9|41940.9|18
1652120470000|2022-05-09 18:21:10|41958.9|41938.9|41950.3|41930.3|41958.9|41938.9|41948.4|41928.4|23
1652120480000|2022-05-09 18:21:20|41952.3|41932.3|41981.7|41961.7|41981.7|41961.7|41952.3|41932.3|14
1652120490000|2022-05-09 18:21:30|41983.4|41963.4|41981.4|41961.4|41983.4|41963.4|41981.4|41961.4|5
1652120500000|2022-05-09 18:21:40|41985.3|41965.3|41985.9|41965.9|41986.4|41966.4|41985.3|41965.3|3
1652120510000|2022-05-09 18:21:50|41983.9|41963.9|41978.4|41958.4|41983.9|41963.9|41978.4|41958.4|2
1652120520000|2022-05-09 18:22:00|41975.9|41955.9|41975.9|41955.9|41975.9|41955.9|41975.9|41955.9|6
1652120540000|2022-05-09 18:22:20|41968.9|41948.9|41953.4|41933.4|41968.9|41948.9|41953.4|41933.4|22
1652120550000|2022-05-09 18:22:30|41958.4|41938.4|41967.8|41947.8|41967.8|41947.8|41958.4|41938.4|21
1652120560000|2022-05-09 18:22:40|41968.4|41948.4|41960.9|41940.9|41968.4|41948.4|41960.9|41940.9|3
1652120570000|2022-05-09 18:22:50|41958.9|41938.9|41962.8|41942.8|41962.8|41942.8|41955.9|41935.9|6
1652120580000|2022-05-09 18:23:00|41963.4|41943.4|41968.4|41948.4|41968.9|41948.9|41953.9|41933.9|14
1652120590000|2022-05-09 18:23:10|41970.3|41950.3|41973.4|41953.4|41973.4|41953.4|41968.9|41948.9|19
1652120600000|2022-05-09 18:23:20|41971.4|41951.4|41970.9|41950.9|41971.4|41951.4|41970.9|41950.9|1
1652120620000|2022-05-09 18:23:40|41968.9|41948.9|41984.5|41964.5|41984.5|41964.5|41965.9|41945.9|16
1652120630000|2022-05-09 18:23:50|41989.5|41969.5|41993.4|41973.4|41993.4|41973.4|41989.5|41969.5|5
1652120640000|2022-05-09 18:24:00|41991.4|41971.4|41985.9|41965.9|41991.4|41971.4|41985.9|41965.9|4
1652120650000|2022-05-09 18:24:10|41992.3|41972.3|41998.4|41978.4|41998.9|41978.9|41992.3|41972.3|10
1652120660000|2022-05-09 18:24:20|41996.4|41976.4|41996.4|41976.4|41996.4|41976.4|41996.4|41976.4|3
1652120670000|2022-05-09 18:24:30|41998.4|41978.4|41998.9|41978.9|41998.9|41978.9|41998.4|41978.4|1
1652120680000|2022-05-09 18:24:40|41998.4|41978.4|41998.9|41978.9|41998.9|41978.9|41998.4|41978.4|2
1652120690000|2022-05-09 18:24:50|41998.4|41978.4|41998.9|41978.9|41998.9|41978.9|41998.4|41978.4|2
1652120700000|2022-05-09 18:25:00|41998.4|41978.4|41991.4|41971.4|41998.9|41978.9|41991.4|41971.4|2
1652120710000|2022-05-09 18:25:10|42010.3|41990.3|42008.4|41988.4|42012.3|41992.3|42008.4|41988.4|24
1652120730000|2022-05-09 18:25:30|42017.8|41997.8|42040.9|42020.9|42040.9|42020.9|42017.8|41997.8|41
1652120740000|2022-05-09 18:25:40|42037|42017|42035.3|42015.3|42037|42017|42035.3|42015.3|8
1652120750000|2022-05-09 18:25:50|42034.8|42014.8|42018.4|41998.4|42035.3|42015.3|42018.4|41998.4|1
1652120760000|2022-05-09 18:26:00|42016.4|41996.4|42007.8|41987.8|42016.4|41996.4|42007.8|41987.8|1
1652120770000|2022-05-09 18:26:10|42008.4|41988.4|42007.8|41987.8|42008.4|41988.4|42007.8|41987.8|0
1652120780000|2022-05-09 18:26:20|42005.9|41985.9|41993.9|41973.9|42005.9|41985.9|41993.9|41973.9|7
1652120790000|2022-05-09 18:26:30|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|0
1652120810000|2022-05-09 18:26:50|||||||||2
1652120820000|2022-05-09 18:27:00|41992|41972|41990.9|41970.9|41992|41972|41988.4|41968.4|9
1652120830000|2022-05-09 18:27:10|41986.4|41966.4|41986.4|41966.4|41986.4|41966.4|41986.4|41966.4|2
1652120840000|2022-05-09 18:27:20|41988.4|41968.4|41986.4|41966.4|41988.9|41968.9|41986.4|41966.4|3
1652120850000|2022-05-09 18:27:30|41980.6|41960.6|41979.5|41959.5|41980.6|41960.6|41976.4|41956.4|3
1652120860000|2022-05-09 18:27:40|41983.9|41963.9|41986.4|41966.4|41986.4|41966.4|41983.9|41963.9|4
1652120870000|2022-05-09 18:27:50|41988.4|41968.4|42002.3|41982.3|42002.3|41982.3|41988.4|41968.4|2
1652120880000|2022-05-09 18:28:00|42002.8|41982.8|42005.9|41985.9|42005.9|41985.9|42000.9|41980.9|0
1652120900000|2022-05-09 18:28:20|||||||||1
1652120920000|2022-05-09 18:28:40|42003.9|41983.9|41997.8|41977.8|42003.9|41983.9|41997.8|41977.8|53
1652120930000|2022-05-09 18:28:50|41993.4|41973.4|41972.8|41952.8|41993.4|41973.4|41968.9|41948.9|12
1652120940000|2022-05-09 18:29:00|41976.7|41956.7|41979.5|41959.5|41979.5|41959.5|41976.7|41956.7|2
1652120950000|2022-05-09 18:29:10|41980.1|41960.1|41980.1|41960.1|41980.1|41960.1|41979.5|41959.5|0
1652120960000|2022-05-09 18:29:20|41979.5|41959.5|41979.5|41959.5|41979.5|41959.5|41979.5|41959.5|2
1652120970000|2022-05-09 18:29:30|41978.9|41958.9|41979.5|41959.5|41979.5|41959.5|41978.9|41958.9|0
1652120980000|2022-05-09 18:29:40|41983.4|41963.4|41983.4|41963.4|41983.4|41963.4|41983.4|41963.4|0
1652120990000|2022-05-09 18:29:50|41981.4|41961.4|41985.3|41965.3|41985.3|41965.3|41981.4|41961.4|3
1652121000000|2022-05-09 18:30:00|41987.3|41967.3|41980.9|41960.9|41987.3|41967.3|41980.9|41960.9|0
1652121020000|2022-05-09 18:30:20|41978.4|41958.4|41970.9|41950.9|41978.4|41958.4|41970.9|41950.9|8
1652121030000|2022-05-09 18:30:30|41968.9|41948.9|41968.9|41948.9|41968.9|41948.9|41968.9|41948.9|1
1652121040000|2022-05-09 18:30:40|41969.5|41949.5|41971.4|41951.4|41971.4|41951.4|41969.5|41949.5|1
1652121050000|2022-05-09 18:30:50|41973.4|41953.4|41983.4|41963.4|41983.4|41963.4|41973.4|41953.4|6
1652121060000|2022-05-09 18:31:00|41985.3|41965.3|41985.9|41965.9|41987.8|41967.8|41985.3|41965.3|1
1652121070000|2022-05-09 18:31:10|41985.3|41965.3|41985.9|41965.9|41985.9|41965.9|41985.3|41965.3|0
1652121080000|2022-05-09 18:31:20|41985.3|41965.3|41985.3|41965.3|41985.3|41965.3|41985.3|41965.3|1
1652121090000|2022-05-09 18:31:30|41986.4|41966.4|41986.4|41966.4|41986.4|41966.4|41986.4|41966.4|0
1652121100000|2022-05-09 18:31:40|41985.9|41965.9|41985.9|41965.9|41986.4|41966.4|41985.9|41965.9|0
1652121110000|2022-05-09 18:31:50|41983.4|41963.4|41978.4|41958.4|41983.4|41963.4|41978.4|41958.4|5
1652121120000|2022-05-09 18:32:00|41976.4|41956.4|41968.4|41948.4|41976.4|41956.4|41968.4|41948.4|2
1652121140000|2022-05-09 18:32:20|41966.4|41946.4|41965.9|41945.9|41966.4|41946.4|41965.9|41945.9|3
1652121150000|2022-05-09 18:32:30|41960.9|41940.9|41956.4|41936.4|41960.9|41940.9|41956.4|41936.4|3
1652121170000|2022-05-09 18:32:50|41954.5|41934.5|41943.4|41923.4|41954.5|41934.5|41943.4|41923.4|7
1652121180000|2022-05-09 18:33:00|41941.4|41921.4|41932.8|41912.8|41941.4|41921.4|41932.8|41912.8|1
1652121190000|2022-05-09 18:33:10|41930.3|41910.3|41918.9|41898.9|41930.3|41910.3|41918.9|41898.9|6
1652121200000|2022-05-09 18:33:20|41922.8|41902.8|41923.9|41903.9|41924.5|41904.5|41922.8|41902.8|8
1652121210000|2022-05-09 18:33:30|41923.4|41903.4|41920.9|41900.9|41923.4|41903.4|41920.9|41900.9|1
1652121220000|2022-05-09 18:33:40|41918.4|41898.4|41915.9|41895.9|41918.4|41898.4|41915.9|41895.9|0
1652121230000|2022-05-09 18:33:50|41918.4|41898.4|41918.4|41898.4|41918.4|41898.4|41915.9|41895.9|1
1652121240000|2022-05-09 18:34:00|41915.9|41895.9|41918.4|41898.4|41918.4|41898.4|41915.9|41895.9|2
1652121250000|2022-05-09 18:34:10|41920.3|41900.3|41918.9|41898.9|41920.3|41900.3|41918.4|41898.4|22
1652121260000|2022-05-09 18:34:20|41917|41897|41918.4|41898.4|41918.9|41898.9|41915.9|41895.9|12
1652121270000|2022-05-09 18:34:30|41930.3|41910.3|41943.4|41923.4|41945.3|41925.3|41930.3|41910.3|15
1652121280000|2022-05-09 18:34:40|41940.9|41920.9|41940.9|41920.9|41940.9|41920.9|41940.9|41920.9|3
1652121290000|2022-05-09 18:34:50|41942.8|41922.8|41945.9|41925.9|41948.9|41928.9|41942.8|41922.8|2
1652121300000|2022-05-09 18:35:00|41943.9|41923.9|41940.9|41920.9|41943.9|41923.9|41935.9|41915.9|0
1652121310000|2022-05-09 18:35:10|41938.9|41918.9|41947|41927|41947|41927|41935.9|41915.9|1
1652121320000|2022-05-09 18:35:20|41948.9|41928.9|41962|41942|41963.9|41943.9|41948.9|41928.9|4
1652121330000|2022-05-09 18:35:30|41965.1|41945.1|41963.9|41943.9|41965.9|41945.9|41961.4|41941.4|1
1652121350000|2022-05-09 18:35:50|41963.4|41943.4|41960.9|41940.9|41963.9|41943.9|41960.9|41940.9|1
1652121360000|2022-05-09 18:36:00|41958.4|41938.4|41958.4|41938.4|41960.9|41940.9|41953.9|41933.9|5
1652121370000|2022-05-09 18:36:10|41956.4|41936.4|41956.4|41936.4|41956.4|41936.4|41956.4|41936.4|1
1652121380000|2022-05-09 18:36:20|41955.9|41935.9|41948.4|41928.4|41955.9|41935.9|41948.4|41928.4|5
1652121390000|2022-05-09 18:36:30|41947.8|41927.8|41952|41932|41952|41932|41947.8|41927.8|6
1652121400000|2022-05-09 18:36:40|41951.4|41931.4|41951.4|41931.4|41951.4|41931.4|41950.9|41930.9|1
1652121410000|2022-05-09 18:36:50|41953.4|41933.4|41953.4|41933.4|41953.4|41933.4|41953.4|41933.4|1
1652121420000|2022-05-09 18:37:00|41950.9|41930.9|41950.3|41930.3|41950.9|41930.9|41950.3|41930.3|1
1652121430000|2022-05-09 18:37:10|41949.8|41929.8|41950.9|41930.9|41950.9|41930.9|41949.8|41929.8|1
1652121440000|2022-05-09 18:37:20|41948.9|41928.9|41952|41932|41952|41932|41948.4|41928.4|5
1652121450000|2022-05-09 18:37:30|41952.6|41932.6|41957.8|41937.8|41958.4|41938.4|41950.9|41930.9|6
1652121460000|2022-05-09 18:37:40|41958.4|41938.4|41958.4|41938.4|41958.4|41938.4|41955.9|41935.9|0
1652121470000|2022-05-09 18:37:50|41960.3|41940.3|41958.4|41938.4|41960.9|41940.9|41958.4|41938.4|2
1652121480000|2022-05-09 18:38:00|41955.9|41935.9|41970.9|41950.9|41970.9|41950.9|41955.9|41935.9|3
1652121490000|2022-05-09 18:38:10|41972.8|41952.8|41983.4|41963.4|41983.4|41963.4|41972.8|41952.8|1
1652121500000|2022-05-09 18:38:20|41981.4|41961.4|41976.4|41956.4|41981.4|41961.4|41976.4|41956.4|1
1652121510000|2022-05-09 18:38:30|41978.4|41958.4|41983.9|41963.9|41983.9|41963.9|41978.4|41958.4|1
1652121530000|2022-05-09 18:38:50|41983.4|41963.4|41980.9|41960.9|41983.4|41963.4|41980.9|41960.9|2
1652121540000|2022-05-09 18:39:00|41979|41959|41965.3|41945.3|41979|41959|41963.4|41943.4|2
1652121550000|2022-05-09 18:39:10|41964|41944|41958.4|41938.4|41965.9|41945.9|41958.4|41938.4|1
1652121560000|2022-05-09 18:39:20|41953.4|41933.4|41948.4|41928.4|41953.4|41933.4|41948.4|41928.4|5
1652121570000|2022-05-09 18:39:30|41950.9|41930.9|41951.5|41931.5|41951.5|41931.5|41950.9|41930.9|0
1652121590000|2022-05-09 18:39:50|41953.4|41933.4|41951.5|41931.5|41953.4|41933.4|41951.5|41931.5|1
1652121600000|2022-05-09 18:40:00|41949|41929|41951.5|41931.5|41954|41934|41949|41929|1
1652121610000|2022-05-09 18:40:10|41949|41929|41951.5|41931.5|41951.5|41931.5|41949|41929|0
1652121620000|2022-05-09 18:40:20|41949|41929|41949|41929|41949|41929|41949|41929|2
1652121630000|2022-05-09 18:40:30|41948.4|41928.4|41943.4|41923.4|41948.4|41928.4|41943.4|41923.4|3
1652121640000|2022-05-09 18:40:40|||||||||3
1652121650000|2022-05-09 18:40:50|41940.9|41920.9|41938.4|41918.4|41940.9|41920.9|41938.4|41918.4|2
1652121660000|2022-05-09 18:41:00|41940.9|41920.9|41940.9|41920.9|41944|41924|41938.4|41918.4|25
1652121670000|2022-05-09 18:41:10|41942.8|41922.8|41945.9|41925.9|41945.9|41925.9|41942.8|41922.8|3
1652121680000|2022-05-09 18:41:20|41946.5|41926.5|41948.4|41928.4|41949|41929|41946.5|41926.5|1
1652121690000|2022-05-09 18:41:30|||||||||3
1652121700000|2022-05-09 18:41:40|41946.5|41926.5|41948.4|41928.4|41948.4|41928.4|41946.5|41926.5|0
1652121710000|2022-05-09 18:41:50|41947.8|41927.8|41956.5|41936.5|41956.5|41936.5|41947.8|41927.8|25
1652121720000|2022-05-09 18:42:00|41955.9|41935.9|41943.4|41923.4|41955.9|41935.9|41943.4|41923.4|3
1652121730000|2022-05-09 18:42:10|41940.9|41920.9|41939|41919|41940.9|41920.9|41939|41919|4
1652121740000|2022-05-09 18:42:20|41938.4|41918.4|41938.4|41918.4|41940.9|41920.9|41937|41917|3
1652121750000|2022-05-09 18:42:30|41940.9|41920.9|41943.4|41923.4|41943.4|41923.4|41938.4|41918.4|4
1652121760000|2022-05-09 18:42:40|41944|41924|41946.5|41926.5|41946.5|41926.5|41944|41924|0
1652121770000|2022-05-09 18:42:50|41948.4|41928.4|41948.4|41928.4|41948.4|41928.4|41948.4|41928.4|2
1652121780000|2022-05-09 18:43:00|41952.3|41932.3|41957.8|41937.8|41957.8|41937.8|41952.3|41932.3|1
1652121800000|2022-05-09 18:43:20|41959.8|41939.8|41955.3|41935.3|41959.8|41939.8|41955.3|41935.3|2
1652121830000|2022-05-09 18:43:50|41959.2|41939.2|41955.3|41935.3|41959.8|41939.8|41955.3|41935.3|4
1652121840000|2022-05-09 18:44:00|41954.8|41934.8|41954.8|41934.8|41954.8|41934.8|41954.2|41934.2|0
1652121850000|2022-05-09 18:44:10|41955.3|41935.3|41959.8|41939.8|41959.8|41939.8|41955.3|41935.3|1
1652121860000|2022-05-09 18:44:20|41960.3|41940.3|41965.9|41945.9|41965.9|41945.9|41960.3|41940.3|4
1652121870000|2022-05-09 18:44:30|41966.5|41946.5|41975.9|41955.9|41976.5|41956.5|41966.5|41946.5|0
1652121880000|2022-05-09 18:44:40|41974|41954|41973.4|41953.4|41974|41954|41973.4|41953.4|1
1652121890000|2022-05-09 18:44:50|41971.5|41951.5|41960.9|41940.9|41971.5|41951.5|41960.9|41940.9|6
1652121910000|2022-05-09 18:45:10|41962.8|41942.8|41966.5|41946.5|41966.5|41946.5|41962.8|41942.8|1
1652121920000|2022-05-09 18:45:20|41964|41944|41955.9|41935.9|41964|41944|41955.9|41935.9|1
1652121930000|2022-05-09 18:45:30|41955.3|41935.3|41955.3|41935.3|41955.3|41935.3|41955.3|41935.3|3
1652121940000|2022-05-09 18:45:40|41954.8|41934.8|41954.8|41934.8|41954.8|41934.8|41954.8|41934.8|0
1652121950000|2022-05-09 18:45:50|41955.3|41935.3|41950.3|41930.3|41955.3|41935.3|41950.3|41930.3|3
1652121960000|2022-05-09 18:46:00|41948.4|41928.4|41945.9|41925.9|41948.4|41928.4|41945.9|41925.9|2
1652121970000|2022-05-09 18:46:10|41947.8|41927.8|41953.4|41933.4|41953.4|41933.4|41947.8|41927.8|7
1652121980000|2022-05-09 18:46:20|41954|41934|41960.9|41940.9|41960.9|41940.9|41954|41934|2
1652122000000|2022-05-09 18:46:40|41961.5|41941.5|41967.8|41947.8|41967.8|41947.8|41961.5|41941.5|0
1652122010000|2022-05-09 18:46:50|41968.4|41948.4|41966.5|41946.5|41968.4|41948.4|41966.5|41946.5|1
1652122020000|2022-05-09 18:47:00|41965.9|41945.9|41967.8|41947.8|41967.8|41947.8|41963.4|41943.4|6
1652122030000|2022-05-09 18:47:10|41968.4|41948.4|41970.3|41950.3|41970.3|41950.3|41967.8|41947.8|1
1652122040000|2022-05-09 18:47:20|41967.8|41947.8|41990.3|41970.3|41990.3|41970.3|41967.8|41947.8|10
1652122050000|2022-05-09 18:47:30|41988.4|41968.4|41985.9|41965.9|41988.4|41968.4|41984|41964|1
1652122060000|2022-05-09 18:47:40|41985.3|41965.3|41983.4|41963.4|41988.4|41968.4|41983.4|41963.4|0
1652122070000|2022-05-09 18:47:50|41985.9|41965.9|41990.3|41970.3|41990.3|41970.3|41985.9|41965.9|12
1652122080000|2022-05-09 18:48:00|41990.9|41970.9|41988.4|41968.4|41990.9|41970.9|41988.4|41968.4|1
1652122090000|2022-05-09 18:48:10|41984|41964|41984|41964|41984|41964|41984|41964|2
1652122100000|2022-05-09 18:48:20|41983.4|41963.4|41983.4|41963.4|41984|41964|41982.8|41962.8|2
1652122110000|2022-05-09 18:48:30|41984|41964|41983.4|41963.4|41984|41964|41980.9|41960.9|0
1652122120000|2022-05-09 18:48:40|41982.8|41962.8|41984|41964|41984|41964|41979|41959|4
1652122130000|2022-05-09 18:48:50|41983.4|41963.4|41993.4|41973.4|41993.4|41973.4|41983.4|41963.4|5
1652122140000|2022-05-09 18:49:00|41990.9|41970.9|41990.9|41970.9|41990.9|41970.9|41990.9|41970.9|44
1652122150000|2022-05-09 18:49:10|||||||||12
1652122160000|2022-05-09 18:49:20|||||||||40
1652122170000|2022-05-09 18:49:30|41979|41959|41970.3|41950.3|41979|41959|41970.3|41950.3|11
1652122180000|2022-05-09 18:49:40|41969.2|41949.2|41962.8|41942.8|41969.2|41949.2|41962.3|41942.3|0
1652122190000|2022-05-09 18:49:50|41963.4|41943.4|41960.9|41940.9|41963.4|41943.4|41960.9|41940.9|2
1652122200000|2022-05-09 18:50:00|41959|41939|41945.9|41925.9|41959|41939|41945.9|41925.9|3
1652122220000|2022-05-09 18:50:20|41944|41924|41925.9|41905.9|41944|41924|41925.9|41905.9|8
1652122230000|2022-05-09 18:50:30|41927.8|41907.8|41928.4|41908.4|41928.4|41908.4|41927.8|41907.8|2
1652122240000|2022-05-09 18:50:40|41930.3|41910.3|41930.9|41910.9|41930.9|41910.9|41930.3|41910.3|0
1652122250000|2022-05-09 18:50:50|41929|41909|41928.4|41908.4|41929|41909|41928.4|41908.4|2
1652122260000|2022-05-09 18:51:00|41925.9|41905.9|41940.9|41920.9|41940.9|41920.9|41925.9|41905.9|4
1652122280000|2022-05-09 18:51:20|41942.8|41922.8|41943.4|41923.4|41943.4|41923.4|41942.8|41922.8|0
1652122290000|2022-05-09 18:51:30|41948.4|41928.4|41965.9|41945.9|41965.9|41945.9|41948.4|41928.4|5
1652122300000|2022-05-09 18:51:40|41966.5|41946.5|41970.9|41950.9|41970.9|41950.9|41966.5|41946.5|0
1652122310000|2022-05-09 18:51:50|41968.4|41948.4|41968.4|41948.4|41970.9|41950.9|41965.9|41945.9|2
1652122320000|2022-05-09 18:52:00|41970.3|41950.3|41980.3|41960.3|41980.3|41960.3|41970.3|41950.3|5
1652122330000|2022-05-09 18:52:10|41980.9|41960.9|41985.9|41965.9|41986.5|41966.5|41980.9|41960.9|1
1652122340000|2022-05-09 18:52:20|41990.3|41970.3|41985.9|41965.9|41990.9|41970.9|41985.9|41965.9|2
1652122350000|2022-05-09 18:52:30|41985.3|41965.3|41987.8|41967.8|41987.8|41967.8|41982.8|41962.8|3
1652122360000|2022-05-09 18:52:40|41985.9|41965.9|41983.4|41963.4|41985.9|41965.9|41983.4|41963.4|0
1652122370000|2022-05-09 18:52:50|41981.5|41961.5|41978.4|41958.4|41981.5|41961.5|41978.4|41958.4|1
1652122380000|2022-05-09 18:53:00|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|41974|41954|2
1652122390000|2022-05-09 18:53:10|41974.5|41954.5|41965.9|41945.9|41974.5|41954.5|41965.9|41945.9|1
1652122400000|2022-05-09 18:53:20|41967.8|41947.8|41973.4|41953.4|41973.4|41953.4|41967.8|41947.8|6
1652122410000|2022-05-09 18:53:30|41970.9|41950.9|41970.9|41950.9|41970.9|41950.9|41970.9|41950.9|1
1652122420000|2022-05-09 18:53:40|41969|41949|41968.4|41948.4|41969|41949|41968.4|41948.4|0
1652122430000|2022-05-09 18:53:50|41961.5|41941.5|41961.5|41941.5|41961.5|41941.5|41961.5|41941.5|1
1652122440000|2022-05-09 18:54:00|41963.4|41943.4|41965.9|41945.9|41965.9|41945.9|41963.4|41943.4|1
1652122450000|2022-05-09 18:54:10|41968.4|41948.4|41969|41949|41969|41949|41968.4|41948.4|1
1652122460000|2022-05-09 18:54:20|41970.9|41950.9|41970.9|41950.9|41970.9|41950.9|41965.9|41945.9|2
1652122470000|2022-05-09 18:54:30|41972.8|41952.8|41970.3|41950.3|41973.4|41953.4|41970.3|41950.3|1
1652122490000|2022-05-09 18:54:50|41968.4|41948.4|41962|41942|41970.3|41950.3|41962|41942|5
1652122500000|2022-05-09 18:55:00|41961.5|41941.5|41967.9|41947.9|41967.9|41947.9|41961.5|41941.5|3
1652122510000|2022-05-09 18:55:10|41970.4|41950.4|41972.9|41952.9|41972.9|41952.9|41970.4|41950.4|0
1652122520000|2022-05-09 18:55:20|41975.4|41955.4|41973.4|41953.4|41975.4|41955.4|41973.4|41953.4|0
1652122530000|2022-05-09 18:55:30|41975.4|41955.4|41975.4|41955.4|41975.4|41955.4|41975.4|41955.4|0
1652122540000|2022-05-09 18:55:40|41978.4|41958.4|41977.9|41957.9|41978.4|41958.4|41977.9|41957.9|2
1652122550000|2022-05-09 18:55:50|41979.8|41959.8|41975.4|41955.4|41979.8|41959.8|41975.4|41955.4|1
1652122560000|2022-05-09 18:56:00|41978.4|41958.4|41978.4|41958.4|41978.4|41958.4|41975.9|41955.9|1
1652122570000|2022-05-09 18:56:10|||||||||1
1652122580000|2022-05-09 18:56:20|41979|41959|42007|41987|42010.9|41990.9|41979|41959|15
1652122590000|2022-05-09 18:56:30|42005.9|41985.9|42003.4|41983.4|42005.9|41985.9|42003.4|41983.4|5
1652122600000|2022-05-09 18:56:40|42005.9|41985.9|42007.9|41987.9|42007.9|41987.9|42005.9|41985.9|1
1652122610000|2022-05-09 18:56:50|42005.4|41985.4|42000.9|41980.9|42005.4|41985.4|42000.9|41980.9|1
1652122620000|2022-05-09 18:57:00|42002.9|41982.9|42001.5|41981.5|42003.4|41983.4|42001.5|41981.5|0
1652122630000|2022-05-09 18:57:10|42003.4|41983.4|42003.4|41983.4|42003.4|41983.4|42003.4|41983.4|0
1652122640000|2022-05-09 18:57:20|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|3
1652122650000|2022-05-09 18:57:30|42000.4|41980.4|41996.5|41976.5|42000.4|41980.4|41995.9|41975.9|1
1652122660000|2022-05-09 18:57:40|41995.9|41975.9|42003.4|41983.4|42003.4|41983.4|41995.4|41975.4|5
1652122670000|2022-05-09 18:57:50|42001.5|41981.5|42000.9|41980.9|42001.5|41981.5|42000.9|41980.9|4
1652122680000|2022-05-09 18:58:00|42000.4|41980.4|41992.9|41972.9|42000.4|41980.4|41992.9|41972.9|2
1652122690000|2022-05-09 18:58:10|41993.4|41973.4|42000.4|41980.4|42000.4|41980.4|41993.4|41973.4|3
1652122700000|2022-05-09 18:58:20|42002.3|41982.3|42004.8|41984.8|42004.8|41984.8|42002.3|41982.3|0
1652122710000|2022-05-09 18:58:30|42002.9|41982.9|42004.8|41984.8|42004.8|41984.8|42002.9|41982.9|1
1652122720000|2022-05-09 18:58:40|42005.4|41985.4|42007.3|41987.3|42007.3|41987.3|42005.4|41985.4|1
1652122730000|2022-05-09 18:58:50|42003.4|41983.4|42003.4|41983.4|42005.9|41985.9|42002.9|41982.9|2
1652122740000|2022-05-09 18:59:00|42005.4|41985.4|42003.4|41983.4|42005.4|41985.4|42002.9|41982.9|1
1652122750000|2022-05-09 18:59:10|41999|41979|42002.9|41982.9|42003.4|41983.4|41998.4|41978.4|4
1652122760000|2022-05-09 18:59:20|42000.9|41980.9|41995.4|41975.4|42000.9|41980.9|41995.4|41975.4|2
1652122780000|2022-05-09 18:59:40|41993.4|41973.4|41988.4|41968.4|41993.4|41973.4|41982.9|41962.9|2
1652122790000|2022-05-09 18:59:50|41985.9|41965.9|41985.9|41965.9|41985.9|41965.9|41985.9|41965.9|2
1652122800000|2022-05-09 19:00:00|41987.9|41967.9|41981.5|41961.5|41995.4|41975.4|41981.5|41961.5|2
1652122810000|2022-05-09 19:00:10|41980.9|41960.9|41979|41959|41981.5|41961.5|41979|41959|0
1652122820000|2022-05-09 19:00:20|41981.5|41961.5|41973.4|41953.4|41981.5|41961.5|41966.5|41946.5|5
1652122830000|2022-05-09 19:00:30|41975.4|41955.4|41975.4|41955.4|41979.8|41959.8|41975.4|41955.4|2
1652122840000|2022-05-09 19:00:40|41977.3|41957.3|41975.4|41955.4|41979.8|41959.8|41975.4|41955.4|0
1652122850000|2022-05-09 19:00:50|41977.3|41957.3|41986.5|41966.5|41986.5|41966.5|41977.3|41957.3|2
1652122860000|2022-05-09 19:01:00|41990.9|41970.9|42010.9|41990.9|42012|41992|41990.9|41970.9|6
1652122870000|2022-05-09 19:01:10|42011.5|41991.5|42030.9|42010.9|42035.9|42015.9|42011.5|41991.5|4
1652122880000|2022-05-09 19:01:20|42033.4|42013.4|42028.4|42008.4|42033.4|42013.4|42028.4|42008.4|2
1652122890000|2022-05-09 19:01:30|42027.9|42007.9|42021.5|42001.5|42027.9|42007.9|42021.5|42001.5|3
1652122900000|2022-05-09 19:01:40|42020.9|42000.9|42015.4|41995.4|42020.9|42000.9|42014.8|41994.8|1
1652122910000|2022-05-09 19:01:50|42013.4|41993.4|42015.9|41995.9|42015.9|41995.9|42012.9|41992.9|4
1652122920000|2022-05-09 19:02:00|42020.4|42000.4|42022.9|42002.9|42022.9|42002.9|42020.4|42000.4|4
1652122930000|2022-05-09 19:02:10|42023.4|42003.4|42022.9|42002.9|42023.4|42003.4|42018.4|41998.4|2
1652122940000|2022-05-09 19:02:20|42025.4|42005.4|42027.9|42007.9|42034|42014|42025.4|42005.4|5
1652122950000|2022-05-09 19:02:30|42029|42009|42029|42009|42029|42009|42029|42009|8
1652122960000|2022-05-09 19:02:40|42028.4|42008.4|42028.4|42008.4|42028.4|42008.4|42028.4|42008.4|0
1652122970000|2022-05-09 19:02:50|42027.9|42007.9|42027.9|42007.9|42028.4|42008.4|42025.9|42005.9|5
1652122980000|2022-05-09 19:03:00|42028.4|42008.4|42028.4|42008.4|42028.4|42008.4|42027.9|42007.9|2
1652122990000|2022-05-09 19:03:10|42030.9|42010.9|42032.9|42012.9|42032.9|42012.9|42030.4|42010.4|9
1652123000000|2022-05-09 19:03:20|42034.8|42014.8|42030.4|42010.4|42035.4|42015.4|42029.8|42009.8|3
1652123010000|2022-05-09 19:03:30|42028.4|42008.4|42028.4|42008.4|42028.4|42008.4|42027.9|42007.9|14
1652123030000|2022-05-09 19:03:50|42030.4|42010.4|42027.9|42007.9|42030.4|42010.4|42027.9|42007.9|5
1652123040000|2022-05-09 19:04:00|||||||||8
1652123050000|2022-05-09 19:04:10|||||||||16
1652123060000|2022-05-09 19:04:20|42030.4|42010.4|42030.9|42010.9|42030.9|42010.9|42030.4|42010.4|11
1652123090000|2022-05-09 19:04:50|42029|42009|42028.4|42008.4|42030.9|42010.9|42028.4|42008.4|2
1652123100000|2022-05-09 19:05:00|42026.5|42006.5|42015.9|41995.9|42026.5|42006.5|42015.9|41995.9|11
1652123110000|2022-05-09 19:05:10|42020.9|42000.9|42025.9|42005.9|42025.9|42005.9|42020.9|42000.9|2
1652123120000|2022-05-09 19:05:20|42028.4|42008.4|42028.4|42008.4|42028.4|42008.4|42028.4|42008.4|2
1652123130000|2022-05-09 19:05:30|42026.5|42006.5|42022.9|42002.9|42026.5|42006.5|42022.9|42002.9|1
1652123140000|2022-05-09 19:05:40|42023.4|42003.4|42019|41999|42023.4|42003.4|42019|41999|0
1652123150000|2022-05-09 19:05:50|42015.1|41995.1|41995.9|41975.9|42015.1|41995.1|41991.5|41971.5|5
1652123160000|2022-05-09 19:06:00|41996.5|41976.5|42010.9|41990.9|42010.9|41990.9|41996.5|41976.5|7
1652123170000|2022-05-09 19:06:10|42014.8|41994.8|42032.9|42012.9|42032.9|42012.9|42014.8|41994.8|7
1652123180000|2022-05-09 19:06:20|42032.3|42012.3|42029.8|42009.8|42032.9|42012.9|42029.8|42009.8|1
1652123190000|2022-05-09 19:06:30|42032.3|42012.3|42034.2|42014.2|42034.8|42014.8|42032.3|42012.3|1
1652123200000|2022-05-09 19:06:40|42034.8|42014.8|42028.4|42008.4|42034.8|42014.8|42028.4|42008.4|5
1652123210000|2022-05-09 19:06:50|42029|42009|42030.9|42010.9|42030.9|42010.9|42029|42009|1
1652123220000|2022-05-09 19:07:00|42031.5|42011.5|42069|42049|42069|42049|42031.5|42011.5|25
1652123230000|2022-05-09 19:07:10|42071.5|42051.5|42083.4|42063.4|42083.4|42063.4|42071.5|42051.5|9
1652123240000|2022-05-09 19:07:20|42080.9|42060.9|42079|42059|42080.9|42060.9|42076.5|42056.5|4
1652123250000|2022-05-09 19:07:30|42084|42064|42125.9|42105.9|42129|42109|42084|42064|30
1652123260000|2022-05-09 19:07:40|42124|42104|42120.9|42100.9|42125.9|42105.9|42120.9|42100.9|18
1652123270000|2022-05-09 19:07:50|42124.8|42104.8|42122.3|42102.3|42125.4|42105.4|42122.3|42102.3|12
1652123280000|2022-05-09 19:08:00|42122.9|42102.9|42120.4|42100.4|42122.9|42102.9|42120.4|42100.4|17
1652123290000|2022-05-09 19:08:10|42122.9|42102.9|42122.9|42102.9|42125.4|42105.4|42122.9|42102.9|2
1652123300000|2022-05-09 19:08:20|42124|42104|42122.9|42102.9|42124|42104|42122.9|42102.9|2
1652123310000|2022-05-09 19:08:30|42123.4|42103.4|42122.9|42102.9|42124|42104|42122.9|42102.9|1
1652123320000|2022-05-09 19:08:40|42123.4|42103.4|42122.9|42102.9|42123.4|42103.4|42122.9|42102.9|4
1652123330000|2022-05-09 19:08:50|42123.4|42103.4|42127.9|42107.9|42127.9|42107.9|42122.9|42102.9|10
1652123340000|2022-05-09 19:09:00|||||||||7
1652123350000|2022-05-09 19:09:10|42125.9|42105.9|42127.9|42107.9|42127.9|42107.9|42125.4|42105.4|15
1652123360000|2022-05-09 19:09:20|42125.4|42105.4|42125.4|42105.4|42125.4|42105.4|42125.4|42105.4|2
1652123370000|2022-05-09 19:09:30|42122.9|42102.9|42122.9|42102.9|42122.9|42102.9|42122.9|42102.9|8
1652123390000|2022-05-09 19:09:50|42123.4|42103.4|42122.9|42102.9|42123.4|42103.4|42122.9|42102.9|6
1652123400000|2022-05-09 19:10:00|42123.4|42103.4|42132.9|42112.9|42132.9|42112.9|42123.4|42103.4|11
1652123410000|2022-05-09 19:10:10|42135.4|42115.4|42157.3|42137.3|42157.3|42137.3|42135.4|42115.4|9
1652123420000|2022-05-09 19:10:20|42159.2|42139.2|42192.9|42172.9|42192.9|42172.9|42159.2|42139.2|12
1652123430000|2022-05-09 19:10:30|42199.8|42179.8|42207.9|42187.9|42208.4|42188.4|42199.8|42179.8|11
1652123440000|2022-05-09 19:10:40|42210.4|42190.4|42219.8|42199.8|42219.8|42199.8|42210.4|42190.4|11
1652123450000|2022-05-09 19:10:50|42220.4|42200.4|42241.7|42221.7|42243.7|42223.7|42220.4|42200.4|10
1652123460000|2022-05-09 19:11:00|42239.2|42219.2|42230.4|42210.4|42239.2|42219.2|42227.3|42207.3|17
1652123470000|2022-05-09 19:11:10|42232.9|42212.9|42241.7|42221.7|42243.7|42223.7|42232.9|42212.9|5
1652123480000|2022-05-09 19:11:20|42243.7|42223.7|42239.8|42219.8|42246.7|42226.7|42239.8|42219.8|16
1652123490000|2022-05-09 19:11:30|42238.7|42218.7|42223.7|42203.7|42238.7|42218.7|42223.7|42203.7|18
1652123500000|2022-05-09 19:11:40|42212.9|42192.9|42207.9|42187.9|42212.9|42192.9|42207.9|42187.9|6
1652123510000|2022-05-09 19:11:50|42181.2|42161.2|42192.3|42172.3|42192.3|42172.3|42181.2|42161.2|19
1652123520000|2022-05-09 19:12:00|42194.2|42174.2|42202.3|42182.3|42202.3|42182.3|42194.2|42174.2|16
1652123530000|2022-05-09 19:12:10|42204.2|42184.2|42213.4|42193.4|42213.4|42193.4|42204.2|42184.2|15
1652123540000|2022-05-09 19:12:20|42215.9|42195.9|42240.4|42220.4|42240.4|42220.4|42215.9|42195.9|19
1652123550000|2022-05-09 19:12:30|42242.9|42222.9|42247.9|42227.9|42247.9|42227.9|42242.9|42222.9|8
1652123560000|2022-05-09 19:12:40|42250.4|42230.4|42248.4|42228.4|42250.4|42230.4|42248.4|42228.4|12
1652123570000|2022-05-09 19:12:50|42246.5|42226.5|42235.9|42215.9|42246.5|42226.5|42235.9|42215.9|13
1652123580000|2022-05-09 19:13:00|42235.4|42215.4|42232.9|42212.9|42235.4|42215.4|42232.9|42212.9|3
1652123590000|2022-05-09 19:13:10|42234.8|42214.8|42238.4|42218.4|42238.4|42218.4|42234.8|42214.8|8
1652123600000|2022-05-09 19:13:20|42245.9|42225.9|42257.9|42237.9|42257.9|42237.9|42245.9|42225.9|11
1652123610000|2022-05-09 19:13:30|42259.8|42239.8|42265.1|42245.1|42273.4|42253.4|42259.8|42239.8|22
1652123620000|2022-05-09 19:13:40|42263.4|42243.4|42253.4|42233.4|42263.4|42243.4|42253.4|42233.4|6
1652123630000|2022-05-09 19:13:50|42251.5|42231.5|42245.4|42225.4|42251.5|42231.5|42245.4|42225.4|5
1652123640000|2022-05-09 19:14:00|42242.9|42222.9|42238.4|42218.4|42242.9|42222.9|42238.4|42218.4|7
1652123650000|2022-05-09 19:14:10|42236.5|42216.5|42235.9|42215.9|42236.5|42216.5|42235.9|42215.9|9
1652123660000|2022-05-09 19:14:20|42237.9|42217.9|42237.9|42217.9|42237.9|42217.9|42237.9|42217.9|3
1652123670000|2022-05-09 19:14:30|42242.9|42222.9|42245.4|42225.4|42245.4|42225.4|42242.9|42222.9|8
1652123680000|2022-05-09 19:14:40|42245.9|42225.9|42243.4|42223.4|42245.9|42225.9|42243.4|42223.4|7
1652123690000|2022-05-09 19:14:50|42241.5|42221.5|42238.4|42218.4|42241.5|42221.5|42238.4|42218.4|7
1652123700000|2022-05-09 19:15:00|42240.9|42220.9|42228.4|42208.4|42240.9|42220.9|42228.4|42208.4|8
1652123710000|2022-05-09 19:15:10|42227.9|42207.9|42228.4|42208.4|42228.4|42208.4|42225.9|42205.9|5
1652123720000|2022-05-09 19:15:20|42226.5|42206.5|42250.9|42230.9|42250.9|42230.9|42226.5|42206.5|7
1652123730000|2022-05-09 19:15:30|42255.9|42235.9|42255.9|42235.9|42255.9|42235.9|42255.9|42235.9|7
1652123740000|2022-05-09 19:15:40|42260.4|42240.4|42260.4|42240.4|42260.4|42240.4|42260.4|42240.4|7
1652123750000|2022-05-09 19:15:50|42262.9|42242.9|42265.9|42245.9|42267.9|42247.9|42262.9|42242.9|11
1652123760000|2022-05-09 19:16:00|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|9
1652123770000|2022-05-09 19:16:10|42259|42239|42256.5|42236.5|42259|42239|42256.5|42236.5|7
1652123780000|2022-05-09 19:16:20|42258.4|42238.4|42258.4|42238.4|42258.4|42238.4|42258.4|42238.4|4
1652123790000|2022-05-09 19:16:30|42260.4|42240.4|42268.4|42248.4|42268.4|42248.4|42260.4|42240.4|14
1652123800000|2022-05-09 19:16:40|42267.9|42247.9|42273.4|42253.4|42277.3|42257.3|42267.9|42247.9|6
1652123810000|2022-05-09 19:16:50|42272.9|42252.9|42270.9|42250.9|42273.4|42253.4|42270.4|42250.4|9
1652123820000|2022-05-09 19:17:00|42269|42249|42268.4|42248.4|42269|42249|42268.4|42248.4|6
1652123830000|2022-05-09 19:17:10|42270.4|42250.4|42270.4|42250.4|42270.4|42250.4|42270.4|42250.4|9
1652123840000|2022-05-09 19:17:20|42270.9|42250.9|42270.9|42250.9|42273.4|42253.4|42270.4|42250.4|6
1652123850000|2022-05-09 19:17:30|42268.4|42248.4|42268.4|42248.4|42268.4|42248.4|42268.4|42248.4|6
1652123860000|2022-05-09 19:17:40|42271.5|42251.5|42268.4|42248.4|42271.5|42251.5|42268.4|42248.4|12
1652123870000|2022-05-09 19:17:50|42265.9|42245.9|42265.9|42245.9|42265.9|42245.9|42265.9|42245.9|3
1652123880000|2022-05-09 19:18:00|42263.4|42243.4|42225.9|42205.9|42263.4|42243.4|42225.9|42205.9|30
1652123890000|2022-05-09 19:18:10|42223.4|42203.4|42223.4|42203.4|42223.4|42203.4|42223.4|42203.4|0
1652123900000|2022-05-09 19:18:20|42227.3|42207.3|42230.9|42210.9|42230.9|42210.9|42227.3|42207.3|13
1652123910000|2022-05-09 19:18:30|42233.4|42213.4|42238.4|42218.4|42238.4|42218.4|42233.4|42213.4|8
1652123920000|2022-05-09 19:18:40|42239|42219|42252.9|42232.9|42252.9|42232.9|42238.4|42218.4|6
1652123930000|2022-05-09 19:18:50|42253.4|42233.4|42258.4|42238.4|42258.4|42238.4|42253.4|42233.4|7
1652123940000|2022-05-09 19:19:00|42259|42239|42263.4|42243.4|42263.4|42243.4|42259|42239|8
1652123950000|2022-05-09 19:19:10|42265.4|42245.4|42276.5|42256.5|42276.5|42256.5|42265.4|42245.4|7
1652123960000|2022-05-09 19:19:20|42275.4|42255.4|42271.5|42251.5|42275.9|42255.9|42271.5|42251.5|12
1652123970000|2022-05-09 19:19:30|42270.9|42250.9|42267.9|42247.9|42270.9|42250.9|42267.9|42247.9|5
1652123980000|2022-05-09 19:19:40|42269.8|42249.8|42270.9|42250.9|42270.9|42250.9|42269.8|42249.8|8
1652123990000|2022-05-09 19:19:50|||||||||8
1652124000000|2022-05-09 19:20:00|42270.4|42250.4|42240.9|42220.9|42270.4|42250.4|42240.4|42220.4|15
1652124010000|2022-05-09 19:20:10|42237|42217|42240.4|42220.4|42240.4|42220.4|42235.9|42215.9|6
1652124040000|2022-05-09 19:20:40|||||||||4
1652124050000|2022-05-09 19:20:50|42238.4|42218.4|42238.4|42218.4|42238.4|42218.4|42238.4|42218.4|9
1652124060000|2022-05-09 19:21:00|42236.5|42216.5|42233.4|42213.4|42236.5|42216.5|42233.4|42213.4|8
1652124070000|2022-05-09 19:21:10|42230.9|42210.9|42215.9|42195.9|42230.9|42210.9|42215.9|42195.9|6
1652124080000|2022-05-09 19:21:20|42212|42192|42205.9|42185.9|42212|42192|42205.9|42185.9|5
1652124090000|2022-05-09 19:21:30|42203.4|42183.4|42203.4|42183.4|42203.4|42183.4|42203.4|42183.4|3
1652124100000|2022-05-09 19:21:40|42201.5|42181.5|42190.9|42170.9|42201.5|42181.5|42190.9|42170.9|6
1652124110000|2022-05-09 19:21:50|42189|42169|42176.5|42156.5|42189|42169|42176.5|42156.5|9
1652124120000|2022-05-09 19:22:00|42171.5|42151.5|42170.9|42150.9|42171.5|42151.5|42170.9|42150.9|10
1652124130000|2022-05-09 19:22:10|42169|42149|42165.9|42145.9|42169|42149|42165.9|42145.9|4
1652124140000|2022-05-09 19:22:20|42167.9|42147.9|42168.4|42148.4|42168.4|42148.4|42167.9|42147.9|7
1652124150000|2022-05-09 19:22:30|42170.9|42150.9|42170.9|42150.9|42170.9|42150.9|42170.9|42150.9|3
1652124160000|2022-05-09 19:22:40|42169|42149|42160.9|42140.9|42169|42149|42160.9|42140.9|6
1652124170000|2022-05-09 19:22:50|42159|42139|42146.5|42126.5|42159|42139|42146.5|42126.5|4
1652124190000|2022-05-09 19:23:10|42145.4|42125.4|42138.4|42118.4|42145.4|42125.4|42138.4|42118.4|1
1652124200000|2022-05-09 19:23:20|42128.4|42108.4|42128.4|42108.4|42128.4|42108.4|42128.4|42108.4|2
1652124210000|2022-05-09 19:23:30|||||||||1
1652124220000|2022-05-09 19:23:40|42130.9|42110.9|42135.4|42115.4|42135.4|42115.4|42130.9|42110.9|3
1652124230000|2022-05-09 19:23:50|42135.9|42115.9|42135.9|42115.9|42135.9|42115.9|42135.9|42115.9|3
1652124240000|2022-05-09 19:24:00|42134|42114|42133.4|42113.4|42134|42114|42133.4|42113.4|1
1652124250000|2022-05-09 19:24:10|42131.5|42111.5|42113.4|42093.4|42131.5|42111.5|42113.4|42093.4|6
1652124260000|2022-05-09 19:24:20|42108.4|42088.4|42108.4|42088.4|42108.4|42088.4|42108.4|42088.4|0
1652124270000|2022-05-09 19:24:30|||||||||2
1652124280000|2022-05-09 19:24:40|42110.9|42090.9|42115.4|42095.4|42115.4|42095.4|42110.9|42090.9|1
1652124290000|2022-05-09 19:24:50|42113.4|42093.4|42107.9|42087.9|42115.4|42095.4|42107.9|42087.9|6
1652124300000|2022-05-09 19:25:00|42104|42084|42088.4|42068.4|42104|42084|42086.5|42066.5|2
1652124310000|2022-05-09 19:25:10|42090.9|42070.9|42091.5|42071.5|42093.4|42073.4|42090.9|42070.9|3
1652124320000|2022-05-09 19:25:20|42090.9|42070.9|42088.4|42068.4|42090.9|42070.9|42087.1|42067.1|4
1652124330000|2022-05-09 19:25:30|42090.9|42070.9|42095.9|42075.9|42095.9|42075.9|42090.9|42070.9|0
1652124350000|2022-05-09 19:25:50|42098.4|42078.4|42100.9|42080.9|42100.9|42080.9|42098.4|42078.4|4
1652124360000|2022-05-09 19:26:00|42097.9|42077.9|42090.9|42070.9|42097.9|42077.9|42090.9|42070.9|2
1652124370000|2022-05-09 19:26:10|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|0
1652124380000|2022-05-09 19:26:20|||||||||2
1652124390000|2022-05-09 19:26:30|42086.5|42066.5|42085.9|42065.9|42086.5|42066.5|42085.9|42065.9|3
1652124400000|2022-05-09 19:26:40|42085.4|42065.4|42073.4|42053.4|42085.4|42065.4|42073.4|42053.4|2
1652124420000|2022-05-09 19:27:00|42069|42049|42063.4|42043.4|42069|42049|42057.9|42037.9|8
1652124430000|2022-05-09 19:27:10|42068.4|42048.4|42073.4|42053.4|42073.4|42053.4|42068.4|42048.4|4
1652124440000|2022-05-09 19:27:20|42080.4|42060.4|42080.9|42060.9|42080.9|42060.9|42080.4|42060.4|1
1652124450000|2022-05-09 19:27:30|42079|42059|42078.4|42058.4|42079|42059|42078.4|42058.4|2
1652124460000|2022-05-09 19:27:40|42076.5|42056.5|42073.4|42053.4|42078.4|42058.4|42073.4|42053.4|3
1652124470000|2022-05-09 19:27:50|42070.9|42050.9|42068.4|42048.4|42070.9|42050.9|42068.4|42048.4|2
1652124480000|2022-05-09 19:28:00|42065.9|42045.9|42066.8|42046.8|42066.8|42046.8|42055.9|42035.9|4
1652124490000|2022-05-09 19:28:10|42069.8|42049.8|42065.9|42045.9|42070.9|42050.9|42065.9|42045.9|0
1652124510000|2022-05-09 19:28:30|42063.4|42043.4|42053.4|42033.4|42070.4|42050.4|42053.4|42033.4|22
1652124520000|2022-05-09 19:28:40|42055.9|42035.9|42065.9|42045.9|42065.9|42045.9|42055.9|42035.9|0
1652124530000|2022-05-09 19:28:50|42065.4|42045.4|42056.5|42036.5|42065.4|42045.4|42056.5|42036.5|2
1652124540000|2022-05-09 19:29:00|42055.9|42035.9|42033.4|42013.4|42055.9|42035.9|42033.4|42013.4|5
1652124550000|2022-05-09 19:29:10|42031.5|42011.5|42020.9|42000.9|42031.5|42011.5|42020.9|42000.9|2
1652124560000|2022-05-09 19:29:20|42025.9|42005.9|42030.9|42010.9|42030.9|42010.9|42025.9|42005.9|0
1652124570000|2022-05-09 19:29:30|42032.9|42012.9|42043.4|42023.4|42043.4|42023.4|42032.9|42012.9|7
1652124580000|2022-05-09 19:29:40|42041.5|42021.5|42041.5|42021.5|42041.5|42021.5|42041.5|42021.5|1
1652124590000|2022-05-09 19:29:50|42045.4|42025.4|42050.4|42030.4|42050.9|42030.9|42045.4|42025.4|3
1652124600000|2022-05-09 19:30:00|42050.9|42030.9|42026.5|42006.5|42050.9|42030.9|42026.5|42006.5|4
1652124610000|2022-05-09 19:30:10|42024.6|42004.6|42032.9|42012.9|42035.9|42015.9|42024.6|42004.6|4
1652124620000|2022-05-09 19:30:20|42035.4|42015.4|42030.4|42010.4|42035.4|42015.4|42025.9|42005.9|0
1652124630000|2022-05-09 19:30:30|42030.9|42010.9|42025.9|42005.9|42030.9|42010.9|42025.9|42005.9|1
1652124640000|2022-05-09 19:30:40|42024|42004|42025.9|42005.9|42025.9|42005.9|42020.9|42000.9|3
1652124650000|2022-05-09 19:30:50|42023.4|42003.4|42032.9|42012.9|42032.9|42012.9|42021.5|42001.5|0
1652124660000|2022-05-09 19:31:00|42033.4|42013.4|42025.4|42005.4|42033.4|42013.4|42025.4|42005.4|2
1652124670000|2022-05-09 19:31:10|42023.4|42003.4|42022.9|42002.9|42023.4|42003.4|42021.8|42001.8|2
1652124680000|2022-05-09 19:31:20|42022.3|42002.3|42019.8|41999.8|42022.3|42002.3|42019.8|41999.8|3
1652124690000|2022-05-09 19:31:30|42017.9|41997.9|42017.9|41997.9|42019.8|41999.8|42017.9|41997.9|1
1652124700000|2022-05-09 19:31:40|42017.3|41997.3|42015.4|41995.4|42017.3|41997.3|42015.4|41995.4|1
1652124710000|2022-05-09 19:31:50|42012.9|41992.9|42000.9|41980.9|42012.9|41992.9|42000.9|41980.9|2
1652124720000|2022-05-09 19:32:00|41996.5|41976.5|41997.3|41977.3|42000.9|41980.9|41996.5|41976.5|0
1652124730000|2022-05-09 19:32:10|41995.4|41975.4|41990.9|41970.9|41995.4|41975.4|41988.4|41968.4|1
1652124740000|2022-05-09 19:32:20|41989|41969|41994.8|41974.8|41994.8|41974.8|41988.4|41968.4|3
1652124750000|2022-05-09 19:32:30|41995.4|41975.4|41999.3|41979.3|42000.9|41980.9|41995.4|41975.4|3
1652124760000|2022-05-09 19:32:40|42000.4|41980.4|41995.4|41975.4|42000.9|41980.9|41995.4|41975.4|4
1652124780000|2022-05-09 19:33:00|41990.9|41970.9|41990.9|41970.9|41990.9|41970.9|41990.9|41970.9|3
1652124790000|2022-05-09 19:33:10|41988.4|41968.4|41991.5|41971.5|41991.5|41971.5|41988.4|41968.4|6
1652124800000|2022-05-09 19:33:20|41994|41974|41988.4|41968.4|41994|41974|41988.4|41968.4|5
1652124810000|2022-05-09 19:33:30|41985.4|41965.4|41990.9|41970.9|41992.3|41972.3|41985.4|41965.4|11
1652124820000|2022-05-09 19:33:40|41989|41969|41990.4|41970.4|41990.9|41970.9|41988.4|41968.4|3
1652124830000|2022-05-09 19:33:50|41990.9|41970.9|41990.9|41970.9|41990.9|41970.9|41990.9|41970.9|4
1652124840000|2022-05-09 19:34:00|41988.4|41968.4|41983.4|41963.4|41988.4|41968.4|41983.4|41963.4|3
1652124850000|2022-05-09 19:34:10|41981.5|41961.5|41971.5|41951.5|41981.5|41961.5|41971.5|41951.5|6
1652124860000|2022-05-09 19:34:20|41970.9|41950.9|41964|41944|41970.9|41950.9|41964|41944|2
1652124870000|2022-05-09 19:34:30|41965.9|41945.9|41969.6|41949.6|41970.9|41950.9|41965.9|41945.9|1
1652124890000|2022-05-09 19:34:50|41971.5|41951.5|41975.9|41955.9|41975.9|41955.9|41971.5|41951.5|1
1652124900000|2022-05-09 19:35:00|41978.4|41958.4|41977.9|41957.9|41978.4|41958.4|41975.9|41955.9|5
1652124910000|2022-05-09 19:35:10|41975.4|41955.4|41970.9|41950.9|41975.4|41955.4|41970.9|41950.9|6
1652124920000|2022-05-09 19:35:20|41969|41949|41966.5|41946.5|41969|41949|41964.6|41944.6|2
1652124930000|2022-05-09 19:35:30|41964.6|41944.6|41960.9|41940.9|41964.6|41944.6|41956.5|41936.5|4
1652124940000|2022-05-09 19:35:40|41959|41939|41959|41939|41959|41939|41959|41939|1
1652124960000|2022-05-09 19:36:00|41961.5|41941.5|41958.4|41938.4|41965.4|41945.4|41958.4|41938.4|9
1652124970000|2022-05-09 19:36:10|41956.5|41936.5|41952.9|41932.9|41956.5|41936.5|41950.9|41930.9|0
1652124980000|2022-05-09 19:36:20|41954.8|41934.8|41958.4|41938.4|41958.4|41938.4|41954.8|41934.8|2
1652124990000|2022-05-09 19:36:30|41959|41939|41971.5|41951.5|41975.4|41955.4|41959|41939|29
1652125000000|2022-05-09 19:36:40|41970.4|41950.4|41970.4|41950.4|41971.8|41951.8|41961.5|41941.5|9
1652125010000|2022-05-09 19:36:50|41969.8|41949.8|41969.8|41949.8|41969.8|41949.8|41969.8|41949.8|0
1652125020000|2022-05-09 19:37:00|41973.4|41953.4|41970.4|41950.4|41980.4|41960.4|41970.4|41950.4|5
1652125030000|2022-05-09 19:37:10|41975.4|41955.4|41967.9|41947.9|41977.9|41957.9|41967.9|41947.9|3
1652125040000|2022-05-09 19:37:20|41967.3|41947.3|41969.8|41949.8|41969.8|41949.8|41967.3|41947.3|0
1652125060000|2022-05-09 19:37:40|41967.9|41947.9|41963.4|41943.4|41967.9|41947.9|41961.5|41941.5|5
1652125070000|2022-05-09 19:37:50|41967.3|41947.3|41977.3|41957.3|41977.3|41957.3|41967.3|41947.3|3
1652125080000|2022-05-09 19:38:00|41978.4|41958.4|41978.4|41958.4|41978.4|41958.4|41978.4|41958.4|2
1652125090000|2022-05-09 19:38:10|41977.9|41957.9|41970.9|41950.9|41977.9|41957.9|41970.9|41950.9|1
1652125100000|2022-05-09 19:38:20|41968.4|41948.4|41965.9|41945.9|41968.4|41948.4|41965.9|41945.9|0
1652125110000|2022-05-09 19:38:30|41965.4|41945.4|41965.4|41945.4|41965.4|41945.4|41965.4|41945.4|0
1652125120000|2022-05-09 19:38:40|41963.4|41943.4|41958.4|41938.4|41963.4|41943.4|41956.5|41936.5|0
1652125130000|2022-05-09 19:38:50|41956.5|41936.5|41963.4|41943.4|41965.9|41945.9|41955.9|41935.9|2
1652125140000|2022-05-09 19:39:00|41961.5|41941.5|41961.5|41941.5|41961.5|41941.5|41959|41939|2
1652125150000|2022-05-09 19:39:10|41959|41939|41948.4|41928.4|41959|41939|41948.4|41928.4|5
1652125160000|2022-05-09 19:39:20|41945.9|41925.9|41945.9|41925.9|41945.9|41925.9|41941.5|41921.5|1
1652125170000|2022-05-09 19:39:30|41944|41924|41941.5|41921.5|41945.9|41925.9|41941.5|41921.5|0
1652125180000|2022-05-09 19:39:40|41945.4|41925.4|41948.4|41928.4|41948.4|41928.4|41945.4|41925.4|1
1652125190000|2022-05-09 19:39:50|41945.9|41925.9|41945.9|41925.9|41945.9|41925.9|41945.9|41925.9|0
1652125200000|2022-05-09 19:40:00|41943.4|41923.4|41940.9|41920.9|41945.4|41925.4|41940.9|41920.9|2
1652125210000|2022-05-09 19:40:10|41940.4|41920.4|41937.9|41917.9|41940.9|41920.9|41937.9|41917.9|3
1652125220000|2022-05-09 19:40:20|41935.4|41915.4|41930.4|41910.4|41935.4|41915.4|41930.4|41910.4|2
1652125230000|2022-05-09 19:40:30|41932.9|41912.9|41932.9|41912.9|41932.9|41912.9|41932.9|41912.9|2
1652125240000|2022-05-09 19:40:40|41935.9|41915.9|41950.4|41930.4|41952.9|41932.9|41935.9|41915.9|4
1652125250000|2022-05-09 19:40:50|41952.9|41932.9|41947.9|41927.9|41952.9|41932.9|41947.9|41927.9|1
1652125260000|2022-05-09 19:41:00|||||||||1
1652125270000|2022-05-09 19:41:10|41950.4|41930.4|41947.9|41927.9|41950.4|41930.4|41947.9|41927.9|5
1652125280000|2022-05-09 19:41:20|41945.4|41925.4|41940.4|41920.4|41945.4|41925.4|41940.4|41920.4|0
1652125290000|2022-05-09 19:41:30|41935.4|41915.4|41940.4|41920.4|41940.4|41920.4|41935.4|41915.4|1
1652125300000|2022-05-09 19:41:40|41941|41921|41938.5|41918.5|41941|41921|41938.5|41918.5|2
1652125310000|2022-05-09 19:41:50|||||||||1
1652125320000|2022-05-09 19:42:00|41940.4|41920.4|41944.6|41924.6|41954.8|41934.8|41940.4|41920.4|18
1652125330000|2022-05-09 19:42:10|41942.6|41922.6|41930.4|41910.4|41942.6|41922.6|41930.4|41910.4|1
1652125340000|2022-05-09 19:42:20|41932.3|41912.3|41930.4|41910.4|41932.3|41912.3|41930.4|41910.4|1
1652125350000|2022-05-09 19:42:30|41927.9|41907.9|41925.4|41905.4|41927.9|41907.9|41925.4|41905.4|1
1652125360000|2022-05-09 19:42:40|41923.5|41903.5|41921|41901|41923.5|41903.5|41921|41901|1
1652125370000|2022-05-09 19:42:50|41918.5|41898.5|41918.5|41898.5|41918.5|41898.5|41918.5|41898.5|0
1652125380000|2022-05-09 19:43:00|41916|41896|41907.9|41887.9|41916|41896|41907.9|41887.9|5
1652125390000|2022-05-09 19:43:10|41905.4|41885.4|41890.4|41870.4|41905.4|41885.4|41887.9|41867.9|5
1652125400000|2022-05-09 19:43:20|41895.4|41875.4|41897.9|41877.9|41897.9|41877.9|41895.4|41875.4|1
1652125410000|2022-05-09 19:43:30|41899.8|41879.8|41900.4|41880.4|41900.4|41880.4|41899.8|41879.8|1
1652125420000|2022-05-09 19:43:40|41897.9|41877.9|41896.8|41876.8|41897.9|41877.9|41896.8|41876.8|2
1652125430000|2022-05-09 19:43:50|41894.8|41874.8|41892.9|41872.9|41894.8|41874.8|41887.9|41867.9|4
1652125440000|2022-05-09 19:44:00|41891|41871|41915.7|41895.7|41915.7|41895.7|41887.9|41867.9|3
1652125450000|2022-05-09 19:44:10|41916.2|41896.2|41911|41891|41916.2|41896.2|41911|41891|5
1652125460000|2022-05-09 19:44:20|41909|41889|41907.1|41887.1|41909|41889|41907.1|41887.1|0
1652125470000|2022-05-09 19:44:30|41909|41889|41932.9|41912.9|41934.8|41914.8|41908.5|41888.5|24
1652125480000|2022-05-09 19:44:40|41931|41911|41917.9|41897.9|41931|41911|41917.9|41897.9|0
1652125490000|2022-05-09 19:44:50|41918.5|41898.5|41920.4|41900.4|41920.4|41900.4|41918.5|41898.5|1
1652125500000|2022-05-09 19:45:00|41921|41901|41932.9|41912.9|41935.4|41915.4|41921|41901|3
1652125510000|2022-05-09 19:45:10|41931|41911|41930.4|41910.4|41931|41911|41930.4|41910.4|0
1652125520000|2022-05-09 19:45:20|||||||||4
1652125530000|2022-05-09 19:45:30|41928.5|41908.5|41930.4|41910.4|41930.4|41910.4|41927.9|41907.9|2
1652125540000|2022-05-09 19:45:40|41927.9|41907.9|41917.9|41897.9|41927.9|41907.9|41917.9|41897.9|4
1652125550000|2022-05-09 19:45:50|41918.5|41898.5|41921|41901|41924.8|41904.8|41918.5|41898.5|3
1652125560000|2022-05-09 19:46:00|41925.4|41905.4|41932.9|41912.9|41932.9|41912.9|41922.9|41902.9|20
1652125570000|2022-05-09 19:46:10|||||||||1
1652125580000|2022-05-09 19:46:20|41937.9|41917.9|41937.9|41917.9|41937.9|41917.9|41937.9|41917.9|23
1652125590000|2022-05-09 19:46:30|41940.4|41920.4|41945.4|41925.4|41945.4|41925.4|41940.4|41920.4|4
1652125600000|2022-05-09 19:46:40|41943.5|41923.5|41947.9|41927.9|41951|41931|41942.9|41922.9|8
1652125610000|2022-05-09 19:46:50|41944.8|41924.8|41932.3|41912.3|41944.8|41924.8|41932.3|41912.3|3
1652125620000|2022-05-09 19:47:00|41922.9|41902.9|41927.9|41907.9|41927.9|41907.9|41922.9|41902.9|2
1652125630000|2022-05-09 19:47:10|41935.4|41915.4|41937.9|41917.9|41937.9|41917.9|41935.4|41915.4|0
1652125640000|2022-05-09 19:47:20|41935.4|41915.4|41935.4|41915.4|41935.4|41915.4|41935.4|41915.4|1
1652125650000|2022-05-09 19:47:30|41937.3|41917.3|41940.4|41920.4|41940.4|41920.4|41937.3|41917.3|0
1652125660000|2022-05-09 19:47:40|41937.9|41917.9|41937.3|41917.3|41937.9|41917.9|41935.4|41915.4|5
1652125670000|2022-05-09 19:47:50|41939.3|41919.3|41940.4|41920.4|41942.9|41922.9|41939.3|41919.3|0
1652125680000|2022-05-09 19:48:00|41952.9|41932.9|41954.8|41934.8|41954.8|41934.8|41952.9|41932.9|7
1652125690000|2022-05-09 19:48:10|||||||||1
1652125700000|2022-05-09 19:48:20|41952.9|41932.9|41952.9|41932.9|41952.9|41932.9|41952.9|41932.9|2
1652125710000|2022-05-09 19:48:30|41954.8|41934.8|41955.4|41935.4|41955.4|41935.4|41954.8|41934.8|6
1652125750000|2022-05-09 19:49:10|41954.8|41934.8|41952.9|41932.9|41954.8|41934.8|41952.9|41932.9|1
1652125770000|2022-05-09 19:49:30|41952.3|41932.3|41952.9|41932.9|41952.9|41932.9|41952.3|41932.3|11
1652125780000|2022-05-09 19:49:40|41950.4|41930.4|41950.4|41930.4|41950.4|41930.4|41950.4|41930.4|3
1652125790000|2022-05-09 19:49:50|41936.5|41916.5|41935.4|41915.4|41936.5|41916.5|41935.4|41915.4|9
1652125800000|2022-05-09 19:50:00|41932.3|41912.3|41927.9|41907.9|41932.3|41912.3|41925.4|41905.4|4
1652125810000|2022-05-09 19:50:10|41925.4|41905.4|41925.4|41905.4|41925.4|41905.4|41925.4|41905.4|0
1652125820000|2022-05-09 19:50:20|41923.5|41903.5|41925.4|41905.4|41925.4|41905.4|41922.9|41902.9|2
1652125830000|2022-05-09 19:50:30|41923.5|41903.5|41917.9|41897.9|41923.5|41903.5|41917.9|41897.9|3
1652125840000|2022-05-09 19:50:40|41910.4|41890.4|41910.4|41890.4|41910.4|41890.4|41910.4|41890.4|3
1652125850000|2022-05-09 19:50:50|41908.5|41888.5|41907.9|41887.9|41908.5|41888.5|41907.9|41887.9|0
1652125860000|2022-05-09 19:51:00|41905.4|41885.4|41894|41874|41905.4|41885.4|41894|41874|4
1652125870000|2022-05-09 19:51:10|41895.4|41875.4|41890.4|41870.4|41897.9|41877.9|41890.4|41870.4|12
1652125880000|2022-05-09 19:51:20|41888.5|41868.5|41859|41839|41888.5|41868.5|41859|41839|3
1652125890000|2022-05-09 19:51:30|41857.9|41837.9|41864.8|41844.8|41864.8|41844.8|41857.9|41837.9|2
1652125900000|2022-05-09 19:51:40|41862.9|41842.9|41865.4|41845.4|41865.4|41845.4|41861|41841|0
1652125910000|2022-05-09 19:51:50|41861.5|41841.5|41850.4|41830.4|41861.5|41841.5|41850.4|41830.4|3
1652125920000|2022-05-09 19:52:00|41848.5|41828.5|41862.9|41842.9|41865.4|41845.4|41848.5|41828.5|28
1652125930000|2022-05-09 19:52:10|41856|41836|41856|41836|41856|41836|41856|41836|7
1652125940000|2022-05-09 19:52:20|41855.4|41835.4|41882.9|41862.9|41890.4|41870.4|41855.4|41835.4|22
1652125950000|2022-05-09 19:52:30|41885.4|41865.4|41880.4|41860.4|41885.4|41865.4|41880.4|41860.4|0
1652125960000|2022-05-09 19:52:40|41881|41861|41890.4|41870.4|41890.4|41870.4|41881|41861|2
1652125970000|2022-05-09 19:52:50|41888.5|41868.5|41887.3|41867.3|41888.5|41868.5|41885.4|41865.4|6
1652125980000|2022-05-09 19:53:00|41887.9|41867.9|41885.4|41865.4|41887.9|41867.9|41885.4|41865.4|1
1652126000000|2022-05-09 19:53:20|||||||||1
1652126020000|2022-05-09 19:53:40|41886|41866|41905.4|41885.4|41905.4|41885.4|41886|41866|10
1652126030000|2022-05-09 19:53:50|41907.9|41887.9|41915.4|41895.4|41915.4|41895.4|41907.9|41887.9|8
1652126040000|2022-05-09 19:54:00|41917.9|41897.9|41930.4|41910.4|41930.4|41910.4|41917.9|41897.9|3
1652126050000|2022-05-09 19:54:10|41928.5|41908.5|41916|41896|41928.5|41908.5|41916|41896|7
1652126060000|2022-05-09 19:54:20|41915.4|41895.4|41915.4|41895.4|41915.4|41895.4|41913.5|41893.5|1
1652126070000|2022-05-09 19:54:30|41918.5|41898.5|41928.5|41908.5|41928.5|41908.5|41918.5|41898.5|0
1652126080000|2022-05-09 19:54:40|41923.5|41903.5|41911|41891|41923.5|41903.5|41911|41891|2
1652126090000|2022-05-09 19:54:50|41909|41889|41911|41891|41911|41891|41908.5|41888.5|0
1652126100000|2022-05-09 19:55:00|41914|41894|41931|41911|41931|41911|41914|41894|5
1652126110000|2022-05-09 19:55:10|41932.9|41912.9|41926|41906|41933.5|41913.5|41925.4|41905.4|6
1652126120000|2022-05-09 19:55:20|41927.9|41907.9|41934.8|41914.8|41934.8|41914.8|41927.9|41907.9|3
1652126130000|2022-05-09 19:55:30|41926|41906|41926|41906|41926|41906|41926|41906|6
1652126140000|2022-05-09 19:55:40|41930.4|41910.4|41925.4|41905.4|41930.4|41910.4|41925.4|41905.4|3
1652126150000|2022-05-09 19:55:50|41927.9|41907.9|41940.4|41920.4|41940.4|41920.4|41927.9|41907.9|6
1652126160000|2022-05-09 19:56:00|41937.9|41917.9|41954.8|41934.8|41959.8|41939.8|41933.5|41913.5|26
1652126170000|2022-05-09 19:56:10|41952.9|41932.9|41943.5|41923.5|41952.9|41932.9|41943.5|41923.5|6
1652126180000|2022-05-09 19:56:20|41939.8|41919.8|41927.9|41907.9|41939.8|41919.8|41927.9|41907.9|2
1652126190000|2022-05-09 19:56:30|41927.3|41907.3|41922.9|41902.9|41927.3|41907.3|41921|41901|0
1652126200000|2022-05-09 19:56:40|41927.3|41907.3|41925.4|41905.4|41927.3|41907.3|41925.4|41905.4|4
1652126210000|2022-05-09 19:56:50|41927.9|41907.9|41941.8|41921.8|41941.8|41921.8|41927.9|41907.9|7
1652126220000|2022-05-09 19:57:00|41947.9|41927.9|41952.3|41932.3|41952.3|41932.3|41947.9|41927.9|2
1652126230000|2022-05-09 19:57:10|41954.8|41934.8|41947.1|41927.1|41956|41936|41947.1|41927.1|2
1652126240000|2022-05-09 19:57:20|41945.1|41925.1|41947.1|41927.1|41947.1|41927.1|41945.1|41925.1|1
1652126250000|2022-05-09 19:57:30|41945.1|41925.1|41942.6|41922.6|41945.1|41925.1|41942.6|41922.6|0
1652126260000|2022-05-09 19:57:40|41940.1|41920.1|41942.6|41922.6|41944.6|41924.6|41940.1|41920.1|2
1652126270000|2022-05-09 19:57:50|41944.6|41924.6|41944.6|41924.6|41946.5|41926.5|41940.1|41920.1|2
1652126280000|2022-05-09 19:58:00|41944|41924|41955.4|41935.4|41959.3|41939.3|41944|41924|15
1652126290000|2022-05-09 19:58:10|41957.3|41937.3|41955.4|41935.4|41957.9|41937.9|41955.4|41935.4|0
1652126300000|2022-05-09 19:58:20|41957.3|41937.3|41958.5|41938.5|41958.5|41938.5|41957.3|41937.3|2
1652126310000|2022-05-09 19:58:30|41959|41939|41965.4|41945.4|41965.4|41945.4|41959|41939|5
1652126320000|2022-05-09 19:58:40|41967.3|41947.3|42000.4|41980.4|42002.9|41982.9|41965.4|41945.4|13
1652126330000|2022-05-09 19:58:50|41998.5|41978.5|41992.3|41972.3|41998.5|41978.5|41992.3|41972.3|7
1652126340000|2022-05-09 19:59:00|41995.4|41975.4|41995.4|41975.4|41995.4|41975.4|41995.4|41975.4|11
1652126350000|2022-05-09 19:59:10|42007.9|41987.9|42007.9|41987.9|42007.9|41987.9|42007.9|41987.9|12
1652126360000|2022-05-09 19:59:20|42002.1|41982.1|42000.4|41980.4|42002.1|41982.1|42000.4|41980.4|5
1652126370000|2022-05-09 19:59:30|41997.9|41977.9|41997.3|41977.3|41997.9|41977.9|41996.8|41976.8|1
1652126380000|2022-05-09 19:59:40|41992.3|41972.3|41992.3|41972.3|41992.3|41972.3|41992.3|41972.3|0
1652126390000|2022-05-09 19:59:50|41990.4|41970.4|41991|41971|41991|41971|41990.4|41970.4|1
1652126400000|2022-05-09 20:00:00|41993.5|41973.5|41959.3|41939.3|41997.9|41977.9|41959.3|41939.3|11
1652126410000|2022-05-09 20:00:10|41960.4|41940.4|41960.4|41940.4|41960.4|41940.4|41960.4|41940.4|5
1652126430000|2022-05-09 20:00:30|41962.3|41942.3|41967.9|41947.9|41967.9|41947.9|41962.3|41942.3|3
1652126450000|2022-05-09 20:00:50|41969.8|41949.8|41975.4|41955.4|41975.4|41955.4|41969.8|41949.8|0
1652126460000|2022-05-09 20:01:00|41979.8|41959.8|41985.4|41965.4|41985.4|41965.4|41979.8|41959.8|3
1652126470000|2022-05-09 20:01:10|41989.8|41969.8|41989.8|41969.8|41989.8|41969.8|41989.8|41969.8|2
1652126480000|2022-05-09 20:01:20|||||||||1
1652126490000|2022-05-09 20:01:30|41989.9|41969.9|41998.5|41978.5|41998.5|41978.5|41989.9|41969.9|4
1652126500000|2022-05-09 20:01:40|41996.5|41976.5|41999|41979|41999|41979|41996.5|41976.5|2
1652126520000|2022-05-09 20:02:00|41998.5|41978.5|42001|41981|42001|41981|41998.5|41978.5|1
1652126530000|2022-05-09 20:02:10|42000.4|41980.4|42000.4|41980.4|42000.4|41980.4|42000.4|41980.4|1
1652126540000|2022-05-09 20:02:20|41998.5|41978.5|41995.4|41975.4|41998.5|41978.5|41995.4|41975.4|1
1652126570000|2022-05-09 20:02:50|||||||||1
1652126610000|2022-05-09 20:03:30|42002.9|41982.9|42003.5|41983.5|42003.5|41983.5|42002.9|41982.9|2
1652126630000|2022-05-09 20:03:50|42017.4|41997.4|42024.9|42004.9|42024.9|42004.9|42017.4|41997.4|6
1652126650000|2022-05-09 20:04:10|||||||||4
1652126660000|2022-05-09 20:04:20|42024.3|42004.3|42024.3|42004.3|42024.3|42004.3|42024.3|42004.3|4
1652126670000|2022-05-09 20:04:30|42019.3|41999.3|42019.3|41999.3|42019.3|41999.3|42019.3|41999.3|22
1652126680000|2022-05-09 20:04:40|||||||||2
1652126690000|2022-05-09 20:04:50|42019.9|41999.9|42019.9|41999.9|42019.9|41999.9|42019.9|41999.9|1
1652126700000|2022-05-09 20:05:00|42021.8|42001.8|42032.4|42012.4|42032.4|42012.4|42021.8|42001.8|1
1652126710000|2022-05-09 20:05:10|42039.3|42019.3|42046.8|42026.8|42046.8|42026.8|42039.3|42019.3|3
1652126720000|2022-05-09 20:05:20|42044.9|42024.9|42047.4|42027.4|42047.4|42027.4|42044.9|42024.9|7
1652126730000|2022-05-09 20:05:30|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|1
1652126760000|2022-05-09 20:06:00|42042.4|42022.4|42037.4|42017.4|42042.4|42022.4|42037.4|42017.4|1
1652126770000|2022-05-09 20:06:10|42034.9|42014.9|42029.9|42009.9|42034.9|42014.9|42029.9|42009.9|0
1652126780000|2022-05-09 20:06:20|42030.4|42010.4|42030.4|42010.4|42030.4|42010.4|42030.4|42010.4|2
1652126790000|2022-05-09 20:06:30|42032.4|42012.4|42039.9|42019.9|42039.9|42019.9|42032.4|42012.4|3
1652126800000|2022-05-09 20:06:40|||||||||1
1652126810000|2022-05-09 20:06:50|||||||||1
1652126830000|2022-05-09 20:07:10|42046.8|42026.8|42049.3|42029.3|42049.3|42029.3|42046.8|42026.8|4
1652126850000|2022-05-09 20:07:30|42050.4|42030.4|42057.4|42037.4|42057.4|42037.4|42050.4|42030.4|4
1652126870000|2022-05-09 20:07:50|42055.4|42035.4|42055.4|42035.4|42055.4|42035.4|42055.4|42035.4|5
1652126880000|2022-05-09 20:08:00|42054.9|42034.9|42053.7|42033.7|42054.9|42034.9|42053.7|42033.7|0
1652126890000|2022-05-09 20:08:10|42054.3|42034.3|42054.3|42034.3|42054.3|42034.3|42054.3|42034.3|1
1652126900000|2022-05-09 20:08:20|42051.8|42031.8|42049.3|42029.3|42051.8|42031.8|42049.3|42029.3|1
1652126910000|2022-05-09 20:08:30|42047.4|42027.4|42044.9|42024.9|42047.4|42027.4|42044.9|42024.9|1
1652126920000|2022-05-09 20:08:40|||||||||2
1652126930000|2022-05-09 20:08:50|||||||||1
1652126960000|2022-05-09 20:09:20|42042.4|42022.4|42039.9|42019.9|42042.4|42022.4|42039.9|42019.9|0
1652126980000|2022-05-09 20:09:40|42037.9|42017.9|42034.9|42014.9|42037.9|42017.9|42034.9|42014.9|4
1652126990000|2022-05-09 20:09:50|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|0
1652127000000|2022-05-09 20:10:00|42029.9|42009.9|42034.9|42014.9|42034.9|42014.9|42029.9|42009.9|1
1652127010000|2022-05-09 20:10:10|42041.8|42021.8|42044.3|42024.3|42044.3|42024.3|42041.8|42021.8|0
1652127020000|2022-05-09 20:10:20|42049.9|42029.9|42049.9|42029.9|42049.9|42029.9|42049.9|42029.9|0
1652127030000|2022-05-09 20:10:30|42051.8|42031.8|42051.8|42031.8|42051.8|42031.8|42051.8|42031.8|0
1652127040000|2022-05-09 20:10:40|42052.4|42032.4|42052.4|42032.4|42052.4|42032.4|42052.4|42032.4|1
1652127050000|2022-05-09 20:10:50|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|0
1652127060000|2022-05-09 20:11:00|42049.9|42029.9|42047.4|42027.4|42049.9|42029.9|42047.4|42027.4|0
1652127070000|2022-05-09 20:11:10|42044.9|42024.9|42037.9|42017.9|42044.9|42024.9|42037.9|42017.9|2
1652127100000|2022-05-09 20:11:40|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|1
1652127110000|2022-05-09 20:11:50|||||||||1
1652127120000|2022-05-09 20:12:00|42037.4|42017.4|42042.9|42022.9|42043.5|42023.5|42037.4|42017.4|0
1652127130000|2022-05-09 20:12:10|42044.9|42024.9|42045.4|42025.4|42045.4|42025.4|42044.9|42024.9|0
1652127140000|2022-05-09 20:12:20|42051.8|42031.8|42052.4|42032.4|42052.4|42032.4|42051.8|42031.8|4
1652127160000|2022-05-09 20:12:40|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|6
1652127170000|2022-05-09 20:12:50|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|0
1652127180000|2022-05-09 20:13:00|42059.9|42039.9|42059.9|42039.9|42059.9|42039.9|42059.9|42039.9|3
1652127190000|2022-05-09 20:13:10|42052.4|42032.4|42052.4|42032.4|42052.4|42032.4|42052.4|42032.4|1
1652127210000|2022-05-09 20:13:30|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|0
1652127220000|2022-05-09 20:13:40|42049.9|42029.9|42049.9|42029.9|42049.9|42029.9|42049.9|42029.9|0
1652127240000|2022-05-09 20:14:00|42047.9|42027.9|42037.9|42017.9|42047.9|42027.9|42037.9|42017.9|0
1652127250000|2022-05-09 20:14:10|42037.4|42017.4|42037.4|42017.4|42037.4|42017.4|42037.4|42017.4|0
1652127260000|2022-05-09 20:14:20|42034.9|42014.9|42032.4|42012.4|42034.9|42014.9|42032.4|42012.4|1
1652127270000|2022-05-09 20:14:30|42030.4|42010.4|42029.9|42009.9|42030.4|42010.4|42029.9|42009.9|2
1652127300000|2022-05-09 20:15:00|||||||||2
1652127360000|2022-05-09 20:16:00|42027.9|42007.9|42023.5|42003.5|42027.9|42007.9|42023.5|42003.5|0
1652127370000|2022-05-09 20:16:10|42022.9|42002.9|42022.9|42002.9|42022.9|42002.9|42022.9|42002.9|0
1652127410000|2022-05-09 20:16:50|42021.2|42001.2|42014.9|41994.9|42021.2|42001.2|42014.9|41994.9|4
1652127420000|2022-05-09 20:17:00|42014.3|41994.3|42014.3|41994.3|42014.3|41994.3|42014.3|41994.3|0
1652127440000|2022-05-09 20:17:20|42012.4|41992.4|42011.8|41991.8|42012.4|41992.4|42011.8|41991.8|1
1652127450000|2022-05-09 20:17:30|42009.9|41989.9|42009.9|41989.9|42009.9|41989.9|42009.9|41989.9|0
1652127480000|2022-05-09 20:18:00|42007.9|41987.9|42007.4|41987.4|42007.9|41987.9|42007.4|41987.4|0
1652127490000|2022-05-09 20:18:10|42002.4|41982.4|41999.9|41979.9|42002.4|41982.4|41999.9|41979.9|1
1652127520000|2022-05-09 20:18:40|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|0
1652127540000|2022-05-09 20:19:00|41995.4|41975.4|41992.9|41972.9|41995.4|41975.4|41992.9|41972.9|2
1652127580000|2022-05-09 20:19:40|41992.4|41972.4|41991.8|41971.8|41992.4|41972.4|41991.8|41971.8|2
1652127590000|2022-05-09 20:19:50|41987.4|41967.4|41984.9|41964.9|41987.4|41967.4|41984.9|41964.9|0
1652127600000|2022-05-09 20:20:00|41982.4|41962.4|41982.4|41962.4|41982.4|41962.4|41982.4|41962.4|0
1652127630000|2022-05-09 20:20:30|||||||||2
1652127640000|2022-05-09 20:20:40|41979.9|41959.9|41979.9|41959.9|41979.9|41959.9|41979.9|41959.9|3
1652127650000|2022-05-09 20:20:50|||||||||1
1652127700000|2022-05-09 20:21:40|41982.4|41962.4|41982.4|41962.4|41982.4|41962.4|41982.4|41962.4|0
1652127720000|2022-05-09 20:22:00|41984.9|41964.9|41984.9|41964.9|41984.9|41964.9|41984.9|41964.9|2
1652127740000|2022-05-09 20:22:20|||||||||2
1652127790000|2022-05-09 20:23:10|||||||||9
1652127810000|2022-05-09 20:23:30|41984.3|41964.3|41972.4|41952.4|41984.3|41964.3|41972.4|41952.4|0
1652127820000|2022-05-09 20:23:40|41970.4|41950.4|41967.9|41947.9|41970.4|41950.4|41967.9|41947.9|1
1652127920000|2022-05-09 20:25:20|41967.4|41947.4|41967.4|41947.4|41967.4|41947.4|41967.4|41947.4|2
1652127970000|2022-05-09 20:26:10|41965.4|41945.4|41964.9|41944.9|41965.4|41945.4|41964.9|41944.9|0
1652127980000|2022-05-09 20:26:20|41967.9|41947.9|41967.9|41947.9|41967.9|41947.9|41967.9|41947.9|2
1652127990000|2022-05-09 20:26:30|41966|41946|41965.4|41945.4|41966|41946|41965.4|41945.4|3
1652128100000|2022-05-09 20:28:20|41960.4|41940.4|41955.4|41935.4|41960.4|41940.4|41955.4|41935.4|1
1652128120000|2022-05-09 20:28:40|41951.6|41931.6|41947.9|41927.9|41951.6|41931.6|41947.9|41927.9|3
1652128140000|2022-05-09 20:29:00|||||||||2
1652128150000|2022-05-09 20:29:10|||||||||2
1652128160000|2022-05-09 20:29:20|41949.9|41929.9|41948.5|41928.5|41950.4|41930.4|41947.9|41927.9|1
1652128170000|2022-05-09 20:29:30|41947.9|41927.9|41952.9|41932.9|41952.9|41932.9|41947.9|41927.9|4
1652128200000|2022-05-09 20:30:00|41955.4|41935.4|41967.9|41947.9|41967.9|41947.9|41955.4|41935.4|7
1652128210000|2022-05-09 20:30:10|41966|41946|41965.4|41945.4|41966|41946|41965.4|41945.4|1
1652128250000|2022-05-09 20:30:50|41962.9|41942.9|41962.9|41942.9|41962.9|41942.9|41962.9|41942.9|1
1652128290000|2022-05-09 20:31:30|41960.4|41940.4|41960.4|41940.4|41960.4|41940.4|41960.4|41940.4|2
1652128320000|2022-05-09 20:32:00|41959.9|41939.9|41952.9|41932.9|41959.9|41939.9|41952.9|41932.9|3
1652128330000|2022-05-09 20:32:10|41953.5|41933.5|41953.5|41933.5|41953.5|41933.5|41953.5|41933.5|0
1652128350000|2022-05-09 20:32:30|41952.9|41932.9|41952.9|41932.9|41952.9|41932.9|41952.9|41932.9|0
1652128410000|2022-05-09 20:33:30|41950.4|41930.4|41950.4|41930.4|41950.4|41930.4|41950.4|41930.4|1
1652128440000|2022-05-09 20:34:00|41949.3|41929.3|41949.3|41929.3|41949.3|41929.3|41949.3|41929.3|1
1652128450000|2022-05-09 20:34:10|41951.3|41931.3|41951.8|41931.8|41951.8|41931.8|41951.3|41931.3|1
1652128460000|2022-05-09 20:34:20|||||||||1
1652128470000|2022-05-09 20:34:30|41952.9|41932.9|41952.9|41932.9|41952.9|41932.9|41952.9|41932.9|0
1652128480000|2022-05-09 20:34:40|41953.5|41933.5|41953.5|41933.5|41953.5|41933.5|41953.5|41933.5|0
1652128500000|2022-05-09 20:35:00|41957.9|41937.9|41957.9|41937.9|41957.9|41937.9|41957.9|41937.9|4
1652128560000|2022-05-09 20:36:00|||||||||2
1652128570000|2022-05-09 20:36:10|||||||||1
1652128580000|2022-05-09 20:36:20|41959.9|41939.9|41964.3|41944.3|41964.3|41944.3|41959.9|41939.9|0
1652128590000|2022-05-09 20:36:30|41964.9|41944.9|41972.4|41952.4|41972.4|41952.4|41964.9|41944.9|2
1652128600000|2022-05-09 20:36:40|41974.9|41954.9|41974.9|41954.9|41974.9|41954.9|41974.9|41954.9|1
1652128610000|2022-05-09 20:36:50|||||||||1
1652128620000|2022-05-09 20:37:00|41971|41951|41971|41951|41971|41951|41971|41951|2
1652128650000|2022-05-09 20:37:30|41970.4|41950.4|41970.4|41950.4|41970.4|41950.4|41970.4|41950.4|2
1652128660000|2022-05-09 20:37:40|41967.9|41947.9|41967.4|41947.4|41967.9|41947.9|41967.4|41947.4|0
1652128690000|2022-05-09 20:38:10|41969.9|41949.9|41969.9|41949.9|41969.9|41949.9|41969.9|41949.9|4
1652128700000|2022-05-09 20:38:20|41970.4|41950.4|41970.4|41950.4|41970.4|41950.4|41970.4|41950.4|0
1652128720000|2022-05-09 20:38:40|41972.4|41952.4|41972.4|41952.4|41972.4|41952.4|41972.4|41952.4|0
1652128780000|2022-05-09 20:39:40|41972.9|41952.9|41972.9|41952.9|41972.9|41952.9|41972.9|41952.9|0
1652128850000|2022-05-09 20:40:50|41972.4|41952.4|41967.9|41947.9|41972.4|41952.4|41967.9|41947.9|1
1652128860000|2022-05-09 20:41:00|41970.4|41950.4|41967.9|41947.9|41970.4|41950.4|41967.9|41947.9|0
1652128870000|2022-05-09 20:41:10|41965.4|41945.4|41965.4|41945.4|41965.4|41945.4|41965.4|41945.4|1
1652128890000|2022-05-09 20:41:30|41967.4|41947.4|41967.9|41947.9|41967.9|41947.9|41967.4|41947.4|0
1652128900000|2022-05-09 20:41:40|41969.9|41949.9|41970.4|41950.4|41970.4|41950.4|41969.9|41949.9|0
1652128930000|2022-05-09 20:42:10|41967.9|41947.9|41967.9|41947.9|41967.9|41947.9|41967.9|41947.9|1
1652128970000|2022-05-09 20:42:50|41966|41946|41967.9|41947.9|41967.9|41947.9|41966|41946|1
1652128990000|2022-05-09 20:43:10|41969.9|41949.9|41969.9|41949.9|41969.9|41949.9|41969.9|41949.9|1
1652129000000|2022-05-09 20:43:20|41970.4|41950.4|41970.4|41950.4|41970.4|41950.4|41970.4|41950.4|0
1652129010000|2022-05-09 20:43:30|||||||||4
1652129050000|2022-05-09 20:44:10|41972.4|41952.4|41972.9|41952.9|41972.9|41952.9|41972.4|41952.4|9
1652129060000|2022-05-09 20:44:20|||||||||7
1652129070000|2022-05-09 20:44:30|41968.5|41948.5|41968.5|41948.5|41968.5|41948.5|41968.5|41948.5|8
1652129100000|2022-05-09 20:45:00|41967.9|41947.9|41967.9|41947.9|41967.9|41947.9|41967.9|41947.9|0
1652129110000|2022-05-09 20:45:10|41965.4|41945.4|41965.4|41945.4|41965.4|41945.4|41965.4|41945.4|0
1652129130000|2022-05-09 20:45:30|41967.4|41947.4|41970.4|41950.4|41970.4|41950.4|41967.4|41947.4|0
1652129150000|2022-05-09 20:45:50|41967.9|41947.9|41970.4|41950.4|41970.4|41950.4|41967.9|41947.9|0
1652129160000|2022-05-09 20:46:00|41967.9|41947.9|41967.9|41947.9|41967.9|41947.9|41967.9|41947.9|0
1652129200000|2022-05-09 20:46:40|41968|41948|41968|41948|41968|41948|41968|41948|0
1652129210000|2022-05-09 20:46:50|41963.5|41943.5|41963.5|41943.5|41963.5|41943.5|41963.5|41943.5|2
1652129220000|2022-05-09 20:47:00|41963|41943|41963|41943|41963|41943|41963|41943|0
1652129330000|2022-05-09 20:48:50|||||||||1
1652129340000|2022-05-09 20:49:00|41965.5|41945.5|41968|41948|41968|41948|41963|41943|0
1652129350000|2022-05-09 20:49:10|41970.5|41950.5|41983|41963|41983|41963|41970.5|41950.5|15
1652129360000|2022-05-09 20:49:20|41985.5|41965.5|41990.5|41970.5|41990.5|41970.5|41985.5|41965.5|5
1652129370000|2022-05-09 20:49:30|41993|41973|42028|42008|42028|42008|41993|41973|15
1652129380000|2022-05-09 20:49:40|42034.9|42014.9|42059.9|42039.9|42059.9|42039.9|42034.9|42014.9|40
1652129390000|2022-05-09 20:49:50|42062.4|42042.4|42075.5|42055.5|42075.5|42055.5|42062.4|42042.4|13
1652129400000|2022-05-09 20:50:00|42076|42056|42083|42063|42083|42063|42076|42056|7
1652129440000|2022-05-09 20:50:40|42082.4|42062.4|42079.9|42059.9|42082.4|42062.4|42079.9|42059.9|1
1652129460000|2022-05-09 20:51:00|42082.4|42062.4|42087.4|42067.4|42087.4|42067.4|42082.4|42062.4|4
1652129470000|2022-05-09 20:51:10|42088|42068|42088|42068|42088|42068|42088|42068|1
1652129480000|2022-05-09 20:51:20|42086|42066|42073|42053|42086|42066|42073|42053|5
1652129500000|2022-05-09 20:51:40|42071.8|42051.8|42069.9|42049.9|42071.8|42051.8|42069.9|42049.9|1
1652129530000|2022-05-09 20:52:10|42068|42048|42068|42048|42068|42048|42068|42048|0
1652129580000|2022-05-09 20:53:00|||||||||1
1652129600000|2022-05-09 20:53:20|42065.5|42045.5|42063|42043|42065.5|42045.5|42063|42043|2
1652129610000|2022-05-09 20:53:30|42061|42041|42060.5|42040.5|42061|42041|42060.5|42040.5|2
1652129640000|2022-05-09 20:54:00|42058|42038|42058|42038|42058|42038|42058|42038|0
1652129650000|2022-05-09 20:54:10|42056|42036|42056|42036|42056|42036|42056|42036|0
1652129670000|2022-05-09 20:54:30|42055.5|42035.5|42055.5|42035.5|42055.5|42035.5|42055.5|42035.5|0
1652129690000|2022-05-09 20:54:50|||||||||1
1652129700000|2022-05-09 20:55:00|42053|42033|42044.3|42024.3|42053|42033|42044.3|42024.3|13
1652129710000|2022-05-09 20:55:10|42042.4|42022.4|42041.8|42021.8|42042.4|42022.4|42041.8|42021.8|0
1652129720000|2022-05-09 20:55:20|42038|42018|42038|42018|42038|42018|42038|42018|0
1652129740000|2022-05-09 20:55:40|42033.5|42013.5|42033.5|42013.5|42033.5|42013.5|42033.5|42013.5|1
1652129750000|2022-05-09 20:55:50|42031|42011|42031|42011|42031|42011|42031|42011|1
1652129760000|2022-05-09 20:56:00|42030.5|42010.5|42025.5|42005.5|42030.5|42010.5|42025.5|42005.5|3
1652129770000|2022-05-09 20:56:10|42024.9|42004.9|42020.5|42000.5|42024.9|42004.9|42020.5|42000.5|2
1652129780000|2022-05-09 20:56:20|42016.6|41996.6|42016|41996|42016.6|41996.6|42016|41996|3
1652129820000|2022-05-09 20:57:00|||||||||2
1652129850000|2022-05-09 20:57:30|42013.5|41993.5|42013.5|41993.5|42013.5|41993.5|42013.5|41993.5|4
1652129860000|2022-05-09 20:57:40|42016|41996|42016|41996|42016|41996|42016|41996|0
1652129870000|2022-05-09 20:57:50|42018.5|41998.5|42018.5|41998.5|42018.5|41998.5|42018.5|41998.5|0
1652129880000|2022-05-09 20:58:00|42019.1|41999.1|42018.5|41998.5|42019.1|41999.1|42018.5|41998.5|9
1652129890000|2022-05-09 20:58:10|||||||||1
1652129900000|2022-05-09 20:58:20|||||||||1
1652129920000|2022-05-09 20:58:40|42018|41998|42014.9|41994.9|42018|41998|42014.9|41994.9|1
1652129940000|2022-05-09 20:59:00|||||||||1
1652129950000|2022-05-09 20:59:10|42015.5|41995.5|42015.5|41995.5|42015.5|41995.5|42015.5|41995.5|8
1652129960000|2022-05-09 20:59:20|42017.4|41997.4|42018|41998|42018|41998|42017.4|41997.4|0
1652129970000|2022-05-09 20:59:30|||||||||1
1652129990000|2022-05-09 20:59:50|42019.9|41999.9|42018.5|41998.5|42020.5|42000.5|42018.5|41998.5|2
1652133600000|2022-05-09 22:00:00|42024.4|42004.4|41953|41933|42024.4|42004.4|41876.1|41856.1|40
1652133610000|2022-05-09 22:00:10|41963|41943|41967.5|41947.5|41967.5|41947.5|41963|41943|0
1652133620000|2022-05-09 22:00:20|41969.4|41949.4|41988|41968|41988|41968|41969.4|41949.4|4
1652133630000|2022-05-09 22:00:30|41993|41973|42048.6|42028.6|42050.5|42030.5|41993|41973|8
1652133640000|2022-05-09 22:00:40|42048|42028|42028|42008|42048|42028|42027.5|42007.5|15
1652133650000|2022-05-09 22:00:50|42033.8|42013.8|42030.5|42010.5|42037.5|42017.5|42010.5|41990.5|6
1652133660000|2022-05-09 22:01:00|42031.1|42011.1|42025.5|42005.5|42043|42023|42025.5|42005.5|8
1652133670000|2022-05-09 22:01:10|42023.6|42003.6|42023|42003|42023.6|42003.6|42023|42003|1
1652133680000|2022-05-09 22:01:20|||||||||1
1652133710000|2022-05-09 22:01:50|42010.5|41990.5|42013|41993|42013|41993|42010.5|41990.5|3
1652133720000|2022-05-09 22:02:00|42020.5|42000.5|42023|42003|42023|42003|42020.5|42000.5|6
1652133740000|2022-05-09 22:02:20|||||||||1
1652133750000|2022-05-09 22:02:30|42028|42008|42028|42008|42028|42008|42028|42008|2
1652133770000|2022-05-09 22:02:50|42020|42000|42020|42000|42020|42000|42020|42000|1
1652133790000|2022-05-09 22:03:10|42021.9|42001.9|42027.5|42007.5|42027.5|42007.5|42021.9|42001.9|1
1652133830000|2022-05-09 22:03:50|42025.5|42005.5|42025|42005|42025.5|42005.5|42025|42005|0
1652133840000|2022-05-09 22:04:00|42023|42003|42023|42003|42023|42003|42023|42003|1
1652133850000|2022-05-09 22:04:10|42010.5|41990.5|42010.5|41990.5|42010.5|41990.5|42010.5|41990.5|2
1652133870000|2022-05-09 22:04:30|42023|42003|42023|42003|42023|42003|42023|42003|1
1652133880000|2022-05-09 22:04:40|42020.5|42000.5|42020.5|42000.5|42020.5|42000.5|42020.5|42000.5|0
1652133900000|2022-05-09 22:05:00|42018.6|41998.6|42013|41993|42018.6|41998.6|42013|41993|1
1652133920000|2022-05-09 22:05:20|42011.1|41991.1|42010.5|41990.5|42011.1|41991.1|42010.5|41990.5|2
1652133970000|2022-05-09 22:06:10|42014.4|41994.4|42015.5|41995.5|42015.5|41995.5|42014.4|41994.4|0
1652134010000|2022-05-09 22:06:50|42013|41993|42013|41993|42013|41993|42013|41993|0
1652134050000|2022-05-09 22:07:30|42015|41995|42015|41995|42015|41995|42015|41995|0
1652134060000|2022-05-09 22:07:40|||||||||1
1652134080000|2022-05-09 22:08:00|42013|41993|42010.5|41990.5|42013|41993|42010.5|41990.5|1
1652134090000|2022-05-09 22:08:10|42012.5|41992.5|42010|41990|42012.5|41992.5|42010|41990|1
1652134190000|2022-05-09 22:09:50|42006.1|41986.1|42005.5|41985.5|42006.1|41986.1|42005.5|41985.5|1
1652134240000|2022-05-09 22:10:40|||||||||1
1652134260000|2022-05-09 22:11:00|42007.5|41987.5|42003.6|41983.6|42008|41988|42003.6|41983.6|4
1652134390000|2022-05-09 22:13:10|42005.5|41985.5|42005.5|41985.5|42005.5|41985.5|42005.5|41985.5|0
1652134400000|2022-05-09 22:13:20|42007.5|41987.5|42007.5|41987.5|42007.5|41987.5|42007.5|41987.5|1
1652134430000|2022-05-09 22:13:50|42005.5|41985.5|42005.5|41985.5|42005.5|41985.5|42005.5|41985.5|1
1652134440000|2022-05-09 22:14:00|42003.6|41983.6|42003.6|41983.6|42003.6|41983.6|42003.6|41983.6|3
1652134470000|2022-05-09 22:14:30|42005.5|41985.5|42005.5|41985.5|42005.5|41985.5|42005.5|41985.5|2
1652134500000|2022-05-09 22:15:00|42008.6|41988.6|42012.5|41992.5|42012.5|41992.5|42008.6|41988.6|1
1652134510000|2022-05-09 22:15:10|42013|41993|42013|41993|42013|41993|42013|41993|0
1652134530000|2022-05-09 22:15:30|42018|41998|42028|42008|42028|42008|42018|41998|6
1652134540000|2022-05-09 22:15:40|42045.5|42025.5|42045.5|42025.5|42045.5|42025.5|42045.5|42025.5|6
1652134570000|2022-05-09 22:16:10|42041.1|42021.1|42041.1|42021.1|42041.1|42021.1|42041.1|42021.1|1
1652134590000|2022-05-09 22:16:30|42040.5|42020.5|42040.5|42020.5|42040.5|42020.5|42040.5|42020.5|0
1652134600000|2022-05-09 22:16:40|42032.5|42012.5|42032.5|42012.5|42032.5|42012.5|42032.5|42012.5|3
1652134670000|2022-05-09 22:17:50|42033|42013|42033|42013|42033|42013|42033|42013|0
1652134700000|2022-05-09 22:18:20|42030.5|42010.5|42030.5|42010.5|42030.5|42010.5|42030.5|42010.5|0
1652134710000|2022-05-09 22:18:30|||||||||2
1652134730000|2022-05-09 22:18:50|42028|42008|42030.5|42010.5|42030.5|42010.5|42028|42008|3
1652134770000|2022-05-09 22:19:30|42035.5|42015.5|42035.5|42015.5|42035.5|42015.5|42035.5|42015.5|2
1652134790000|2022-05-09 22:19:50|42030.5|42010.5|42030.5|42010.5|42030.5|42010.5|42030.5|42010.5|7
1652134800000|2022-05-09 22:20:00|42028.6|42008.6|42028|42008|42028.6|42008.6|42028|42008|0
1652134830000|2022-05-09 22:20:30|42018|41998|42018|41998|42018|41998|42018|41998|2
1652134860000|2022-05-09 22:21:00|42016.1|41996.1|42015.5|41995.5|42016.1|41996.1|42015.5|41995.5|1
1652134870000|2022-05-09 22:21:10|42013.6|41993.6|42013|41993|42013.6|41993.6|42013|41993|2
1652134880000|2022-05-09 22:21:20|42011.1|41991.1|42010.5|41990.5|42011.1|41991.1|42010.5|41990.5|0
1652134900000|2022-05-09 22:21:40|42003|41983|42003|41983|42003|41983|42003|41983|1
1652134980000|2022-05-09 22:23:00|42005.5|41985.5|42005.5|41985.5|42005.5|41985.5|42005.5|41985.5|1
1652135030000|2022-05-09 22:23:50|42007.5|41987.5|42008|41988|42008|41988|42007.5|41987.5|0
1652135040000|2022-05-09 22:24:00|42005.5|41985.5|42005.5|41985.5|42005.5|41985.5|42005.5|41985.5|0
1652135050000|2022-05-09 22:24:10|||||||||2
1652135060000|2022-05-09 22:24:20|42001.1|41981.1|41998|41978|42001.1|41981.1|41995.5|41975.5|5
1652135070000|2022-05-09 22:24:30|||||||||1
1652135100000|2022-05-09 22:25:00|42000|41980|42000.5|41980.5|42000.5|41980.5|42000|41980|1
1652135150000|2022-05-09 22:25:50|41998|41978|41995.5|41975.5|41998|41978|41995.5|41975.5|1
1652135200000|2022-05-09 22:26:40|||||||||1
1652135210000|2022-05-09 22:26:50|41991.1|41971.1|42001.1|41981.1|42001.1|41981.1|41990.5|41970.5|4
1652135220000|2022-05-09 22:27:00|42001.7|41981.7|42001.7|41981.7|42001.7|41981.7|42001.7|41981.7|0
1652135280000|2022-05-09 22:28:00|41993|41973|41988|41968|41993|41973|41988|41968|1
1652135450000|2022-05-09 22:30:50|41993.9|41973.9|41993.9|41973.9|41993.9|41973.9|41993.9|41973.9|3
1652135460000|2022-05-09 22:31:00|41994.4|41974.4|41994.4|41974.4|41994.4|41974.4|41994.4|41974.4|0
1652135520000|2022-05-09 22:32:00|41996.4|41976.4|42000.5|41980.5|42000.5|41980.5|41996.4|41976.4|0
1652135590000|2022-05-09 22:33:10|42003|41983|42003|41983|42003|41983|42003|41983|0
1652135600000|2022-05-09 22:33:20|42005.5|41985.5|42008|41988|42008|41988|42005.5|41985.5|0
1652135650000|2022-05-09 22:34:10|42010|41990|42010|41990|42010|41990|42010|41990|0
1652135670000|2022-05-09 22:34:30|42007.5|41987.5|42007.5|41987.5|42007.5|41987.5|42007.5|41987.5|0
1652135690000|2022-05-09 22:34:50|42005.5|41985.5|42005.5|41985.5|42005.5|41985.5|42005.5|41985.5|0
1652135820000|2022-05-09 22:37:00|||||||||1
1652135830000|2022-05-09 22:37:10|42003|41983|42003|41983|42003|41983|42003|41983|0
1652135840000|2022-05-09 22:37:20|||||||||2
1652135890000|2022-05-09 22:38:10|42003.1|41983.1|42003.1|41983.1|42003.1|41983.1|42003.1|41983.1|0
1652135910000|2022-05-09 22:38:30|42000.6|41980.6|42000.6|41980.6|42000.6|41980.6|42000.6|41980.6|0
1652135930000|2022-05-09 22:38:50|41991.7|41971.7|41991.7|41971.7|41991.7|41971.7|41991.7|41971.7|5
1652136010000|2022-05-09 22:40:10|41991.1|41971.1|41991.1|41971.1|41991.1|41971.1|41991.1|41971.1|0
1652136050000|2022-05-09 22:40:50|41988.1|41968.1|41988.1|41968.1|41988.1|41968.1|41988.1|41968.1|2
1652136110000|2022-05-09 22:41:50|41985.6|41965.6|41985.6|41965.6|41985.6|41965.6|41985.6|41965.6|2
1652136180000|2022-05-09 22:43:00|||||||||1
1652136220000|2022-05-09 22:43:40|41988.1|41968.1|41990.6|41970.6|41990.6|41970.6|41988.1|41968.1|1
1652136280000|2022-05-09 22:44:40|41988.6|41968.6|41988.6|41968.6|41988.6|41968.6|41988.6|41968.6|0
1652136290000|2022-05-09 22:44:50|41990|41970|41990.6|41970.6|41990.6|41970.6|41990|41970|0
1652136300000|2022-05-09 22:45:00|41992.5|41972.5|41993.1|41973.1|41993.1|41973.1|41992.5|41972.5|0
1652136360000|2022-05-09 22:46:00|41991.1|41971.1|41990.6|41970.6|41991.1|41971.1|41990.6|41970.6|0
1652136380000|2022-05-09 22:46:20|41988.6|41968.6|41988.1|41968.1|41988.6|41968.6|41988.1|41968.1|2
1652136390000|2022-05-09 22:46:30|41986.1|41966.1|41983.6|41963.6|41986.1|41966.1|41983.6|41963.6|1
1652136400000|2022-05-09 22:46:40|41983.1|41963.1|41983.1|41963.1|41983.1|41963.1|41983.1|41963.1|0
1652136450000|2022-05-09 22:47:30|||||||||1
1652136500000|2022-05-09 22:48:20|||||||||1
1652136550000|2022-05-09 22:49:10|||||||||4
1652136560000|2022-05-09 22:49:20|41985.6|41965.6|41985.6|41965.6|41985.6|41965.6|41985.6|41965.6|1
1652136600000|2022-05-09 22:50:00|||||||||3
1652136610000|2022-05-09 22:50:10|41981.7|41961.7|41981.7|41961.7|41981.7|41961.7|41981.7|41961.7|3
1652136630000|2022-05-09 22:50:30|41978.1|41958.1|41971.1|41951.1|41978.1|41958.1|41971.1|41951.1|1
1652136670000|2022-05-09 22:51:10|41973.1|41953.1|41973.1|41953.1|41973.1|41953.1|41973.1|41953.1|0
1652136680000|2022-05-09 22:51:20|||||||||1
1652136700000|2022-05-09 22:51:40|41970.6|41950.6|41968.1|41948.1|41970.6|41950.6|41968.1|41948.1|2
1652136720000|2022-05-09 22:52:00|41961.4|41941.4|41961.4|41941.4|41961.4|41941.4|41961.4|41941.4|2
1652136730000|2022-05-09 22:52:10|41963.1|41943.1|41963.1|41943.1|41963.1|41943.1|41963.1|41943.1|0
1652136820000|2022-05-09 22:53:40|41966.1|41946.1|41965.6|41945.6|41966.1|41946.1|41965.6|41945.6|1
1652136830000|2022-05-09 22:53:50|41963.1|41943.1|41963.1|41943.1|41963.1|41943.1|41963.1|41943.1|1
1652136870000|2022-05-09 22:54:30|||||||||2
1652136950000|2022-05-09 22:55:50|41965|41945|41967.5|41947.5|41967.5|41947.5|41965|41945|4
1652137010000|2022-05-09 22:56:50|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|0
1652137020000|2022-05-09 22:57:00|41968.6|41948.6|41968.1|41948.1|41968.6|41948.6|41968.1|41948.1|0
1652137060000|2022-05-09 22:57:40|||||||||2
1652137090000|2022-05-09 22:58:10|||||||||1
1652137100000|2022-05-09 22:58:20|41972.5|41952.5|41973.1|41953.1|41973.1|41953.1|41972.5|41952.5|1
1652137120000|2022-05-09 22:58:40|41970.6|41950.6|41970.6|41950.6|41970.6|41950.6|41970.6|41950.6|0
1652137130000|2022-05-09 22:58:50|41968.6|41948.6|41968.1|41948.1|41968.6|41948.6|41968.1|41948.1|0
1652137150000|2022-05-09 22:59:10|41970.6|41950.6|41970.6|41950.6|41970.6|41950.6|41970.6|41950.6|0
1652137170000|2022-05-09 22:59:30|41972.5|41952.5|41973.1|41953.1|41973.1|41953.1|41972.5|41952.5|1
1652137190000|2022-05-09 22:59:50|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|1
1652137200000|2022-05-09 23:00:00|41978.1|41958.1|41970.6|41950.6|41978.1|41958.1|41970.6|41950.6|3
1652137220000|2022-05-09 23:00:20|41974.4|41954.4|41974.2|41954.2|41978.6|41958.6|41974.2|41954.2|3
1652137230000|2022-05-09 23:00:30|41973.6|41953.6|41973.6|41953.6|41973.6|41953.6|41973.6|41953.6|0
1652137240000|2022-05-09 23:00:40|41970.6|41950.6|41968.1|41948.1|41970.6|41950.6|41968.1|41948.1|1
1652137270000|2022-05-09 23:01:10|41970|41950|41970|41950|41970|41950|41970|41950|3
1652137300000|2022-05-09 23:01:40|41966.1|41946.1|41968.1|41948.1|41968.1|41948.1|41966.1|41946.1|0
1652137320000|2022-05-09 23:02:00|41972.5|41952.5|41973.1|41953.1|41973.1|41953.1|41972.5|41952.5|1
1652137330000|2022-05-09 23:02:10|41975|41955|41975.6|41955.6|41975.6|41955.6|41975|41955|1
1652137440000|2022-05-09 23:04:00|41982.5|41962.5|41986.1|41966.1|41986.1|41966.1|41982.5|41962.5|4
1652137450000|2022-05-09 23:04:10|41991.1|41971.1|41988.6|41968.6|41991.1|41971.1|41987.3|41967.3|1
1652137470000|2022-05-09 23:04:30|41992.5|41972.5|41996.1|41976.1|41996.1|41976.1|41992.5|41972.5|1
1652137480000|2022-05-09 23:04:40|41995|41975|41995|41975|41995|41975|41995|41975|0
1652137490000|2022-05-09 23:04:50|41995.6|41975.6|41990.6|41970.6|41995.6|41975.6|41990.6|41970.6|2
1652137570000|2022-05-09 23:06:10|41988.6|41968.6|41988.6|41968.6|41988.6|41968.6|41988.6|41968.6|0
1652137600000|2022-05-09 23:06:40|41985.6|41965.6|41985.6|41965.6|41985.6|41965.6|41985.6|41965.6|1
1652137610000|2022-05-09 23:06:50|41985|41965|41985|41965|41985|41965|41985|41965|1
1652137620000|2022-05-09 23:07:00|41985.6|41965.6|41988.1|41968.1|41988.1|41968.1|41985.6|41965.6|0
1652137640000|2022-05-09 23:07:20|41993.1|41973.1|41990.6|41970.6|41993.1|41973.1|41990.6|41970.6|2
1652137650000|2022-05-09 23:07:30|41992.5|41972.5|41993.1|41973.1|41993.1|41973.1|41992.5|41972.5|0
1652137660000|2022-05-09 23:07:40|41991.1|41971.1|41990.6|41970.6|41991.1|41971.1|41990.6|41970.6|0
1652137690000|2022-05-09 23:08:10|41995.6|41975.6|41995.6|41975.6|41995.6|41975.6|41995.6|41975.6|1
1652137710000|2022-05-09 23:08:30|41998.1|41978.1|42000.6|41980.6|42000.6|41980.6|41998.1|41978.1|0
1652137740000|2022-05-09 23:09:00|||||||||1
1652137750000|2022-05-09 23:09:10|42001.1|41981.1|42001.1|41981.1|42001.1|41981.1|42001.1|41981.1|0
1652137770000|2022-05-09 23:09:30|42000.6|41980.6|42000.6|41980.6|42000.6|41980.6|42000.6|41980.6|1
1652137790000|2022-05-09 23:09:50|||||||||9
1652137800000|2022-05-09 23:10:00|41996.7|41976.7|41988.6|41968.6|41996.7|41976.7|41988.6|41968.6|5
1652137840000|2022-05-09 23:10:40|41993.1|41973.1|41993.1|41973.1|41993.1|41973.1|41993.1|41973.1|1
1652137860000|2022-05-09 23:11:00|41990.6|41970.6|41990.6|41970.6|41990.6|41970.6|41990.6|41970.6|0
1652137900000|2022-05-09 23:11:40|41988.6|41968.6|41988.6|41968.6|41988.6|41968.6|41988.6|41968.6|0
1652137910000|2022-05-09 23:11:50|41990.6|41970.6|41990.6|41970.6|41990.6|41970.6|41990.6|41970.6|0
1652137920000|2022-05-09 23:12:00|41988.6|41968.6|41990.6|41970.6|41990.6|41970.6|41988.6|41968.6|0
1652137970000|2022-05-09 23:12:50|41988.1|41968.1|41988.1|41968.1|41988.1|41968.1|41988.1|41968.1|1
1652137980000|2022-05-09 23:13:00|41986.1|41966.1|41985.6|41965.6|41986.1|41966.1|41985.6|41965.6|0
1652138030000|2022-05-09 23:13:50|||||||||1
1652138040000|2022-05-09 23:14:00|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|1
1652138060000|2022-05-09 23:14:20|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|3
1652138070000|2022-05-09 23:14:30|41973.6|41953.6|41968.1|41948.1|41973.6|41953.6|41968.1|41948.1|0
1652138090000|2022-05-09 23:14:50|||||||||1
1652138120000|2022-05-09 23:15:20|41970.6|41950.6|41970.6|41950.6|41970.6|41950.6|41970.6|41950.6|5
1652138150000|2022-05-09 23:15:50|41972.5|41952.5|41973.1|41953.1|41973.1|41953.1|41972.5|41952.5|0
1652138170000|2022-05-09 23:16:10|||||||||1
1652138200000|2022-05-09 23:16:40|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|0
1652138240000|2022-05-09 23:17:20|41970.6|41950.6|41970.6|41950.6|41970.6|41950.6|41970.6|41950.6|1
1652138250000|2022-05-09 23:17:30|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|3
1652138260000|2022-05-09 23:17:40|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|0
1652138280000|2022-05-09 23:18:00|41968.1|41948.1|41970.6|41950.6|41970.6|41950.6|41968.1|41948.1|2
1652138330000|2022-05-09 23:18:50|||||||||1
1652138340000|2022-05-09 23:19:00|41972.5|41952.5|41972.5|41952.5|41972.5|41952.5|41972.5|41952.5|0
1652138350000|2022-05-09 23:19:10|41973.1|41953.1|41973.1|41953.1|41973.1|41953.1|41973.1|41953.1|0
1652138400000|2022-05-09 23:20:00|41975|41955|41975|41955|41975|41955|41975|41955|2
1652138430000|2022-05-09 23:20:30|41977|41957|41978.1|41958.1|41978.1|41958.1|41977|41957|1
1652138450000|2022-05-09 23:20:50|41980|41960|41980|41960|41980|41960|41980|41960|1
1652138470000|2022-05-09 23:21:10|41978.1|41958.1|41977.5|41957.5|41978.1|41958.1|41977.5|41957.5|0
1652138480000|2022-05-09 23:21:20|41979.5|41959.5|41977.5|41957.5|41979.5|41959.5|41977.5|41957.5|0
1652138490000|2022-05-09 23:21:30|41979.5|41959.5|41982|41962|41982|41962|41979.5|41959.5|2
1652138500000|2022-05-09 23:21:40|||||||||1
1652138520000|2022-05-09 23:22:00|41980|41960|41980|41960|41980|41960|41980|41960|0
1652138530000|2022-05-09 23:22:10|41979.5|41959.5|41979.5|41959.5|41979.5|41959.5|41979.5|41959.5|0
1652138540000|2022-05-09 23:22:20|41981.4|41961.4|41982|41962|41982|41962|41981.4|41961.4|0
1652138550000|2022-05-09 23:22:30|41975|41955|41975|41955|41975|41955|41975|41955|3
1652138560000|2022-05-09 23:22:40|41972.5|41952.5|41972.5|41952.5|41972.5|41952.5|41972.5|41952.5|1
1652138570000|2022-05-09 23:22:50|41967|41947|41964.5|41944.5|41967|41947|41964.5|41944.5|3
1652138580000|2022-05-09 23:23:00|41962.5|41942.5|41945|41925|41962.5|41942.5|41945|41925|5
1652138590000|2022-05-09 23:23:10|41944.5|41924.5|41940|41920|41945|41925|41940|41920|2
1652138600000|2022-05-09 23:23:20|41937.5|41917.5|41930|41910|41937.5|41917.5|41927.5|41907.5|13
1652138610000|2022-05-09 23:23:30|41932|41912|41932.5|41912.5|41932.5|41912.5|41932|41912|0
1652138620000|2022-05-09 23:23:40|41935|41915|41937.5|41917.5|41937.5|41917.5|41935|41915|1
1652138630000|2022-05-09 23:23:50|41937|41917|41937.5|41917.5|41937.5|41917.5|41937|41917|1
1652138640000|2022-05-09 23:24:00|41935|41915|41935|41915|41935|41915|41935|41915|1
1652138650000|2022-05-09 23:24:10|41937|41917|41937.5|41917.5|41937.5|41917.5|41937|41917|1
1652138680000|2022-05-09 23:24:40|41940|41920|41940|41920|41940|41920|41940|41920|0
1652138750000|2022-05-09 23:25:50|41942|41922|41942.5|41922.5|41942.5|41922.5|41942|41922|0
1652138760000|2022-05-09 23:26:00|41944.5|41924.5|41945|41925|41945|41925|41944.5|41924.5|0
1652138810000|2022-05-09 23:26:50|||||||||1
1652138830000|2022-05-09 23:27:10|41942.5|41922.5|41942.5|41922.5|41942.5|41922.5|41942.5|41922.5|2
1652138840000|2022-05-09 23:27:20|41940.6|41920.6|41928.1|41908.1|41940.6|41920.6|41928.1|41908.1|3
1652138850000|2022-05-09 23:27:30|41927.5|41907.5|41925|41905|41927.5|41907.5|41925|41905|1
1652138860000|2022-05-09 23:27:40|41927|41907|41927.5|41907.5|41927.5|41907.5|41927|41907|0
1652138870000|2022-05-09 23:27:50|41922.5|41902.5|41917.5|41897.5|41922.5|41902.5|41917.5|41897.5|7
1652138880000|2022-05-09 23:28:00|41912.5|41892.5|41907|41887|41912.5|41892.5|41907|41887|5
1652138890000|2022-05-09 23:28:10|41904.5|41884.5|41910|41890|41910|41890|41904.5|41884.5|3
1652138900000|2022-05-09 23:28:20|41912.5|41892.5|41920|41900|41920|41900|41912.5|41892.5|0
1652138910000|2022-05-09 23:28:30|41922.5|41902.5|41929.5|41909.5|41929.5|41909.5|41922.5|41902.5|3
1652138920000|2022-05-09 23:28:40|41930|41910|41930|41910|41930|41910|41930|41910|0
1652138930000|2022-05-09 23:28:50|41928.1|41908.1|41927.5|41907.5|41928.1|41908.1|41927.5|41907.5|0
1652138940000|2022-05-09 23:29:00|41925|41905|41925|41905|41925|41905|41925|41905|1
1652138990000|2022-05-09 23:29:50|41927|41907|41930|41910|41930|41910|41927|41907|1
1652139040000|2022-05-09 23:30:40|41928.1|41908.1|41927.5|41907.5|41928.1|41908.1|41927.5|41907.5|0
1652139070000|2022-05-09 23:31:10|41935.8|41915.8|41937.5|41917.5|41937.5|41917.5|41935.8|41915.8|3
1652139080000|2022-05-09 23:31:20|||||||||1
1652139110000|2022-05-09 23:31:50|41935.6|41915.6|41935.6|41915.6|41935.6|41915.6|41935.6|41915.6|1
1652139120000|2022-05-09 23:32:00|41935|41915|41935|41915|41935|41915|41935|41915|0
1652139170000|2022-05-09 23:32:50|41933.1|41913.1|41932.5|41912.5|41933.1|41913.1|41932.5|41912.5|0
1652139210000|2022-05-09 23:33:30|41927.5|41907.5|41927.5|41907.5|41927.5|41907.5|41927.5|41907.5|0
1652139290000|2022-05-09 23:34:50|41937.8|41917.8|41940|41920|41940|41920|41937.8|41917.8|2
1652139300000|2022-05-09 23:35:00|41942|41922|41940|41920|41942.5|41922.5|41940|41920|0
1652139320000|2022-05-09 23:35:20|41944.5|41924.5|41945|41925|41945|41925|41944.5|41924.5|1
1652139330000|2022-05-09 23:35:30|41947|41927|41955|41935|41955|41935|41947|41927|1
1652139340000|2022-05-09 23:35:40|41957.5|41937.5|41960|41940|41960|41940|41957.5|41937.5|1
1652139350000|2022-05-09 23:35:50|41958.1|41938.1|41955.6|41935.6|41958.1|41938.1|41955.6|41935.6|1
1652139400000|2022-05-09 23:36:40|41955|41935|41955|41935|41955|41935|41955|41935|0
1652139430000|2022-05-09 23:37:10|41950|41930|41950|41930|41950|41930|41950|41930|0
1652139500000|2022-05-09 23:38:20|41950.6|41930.6|41952.5|41932.5|41952.5|41932.5|41950.6|41930.6|0
1652139510000|2022-05-09 23:38:30|41955|41935|41957|41937|41957|41937|41955|41935|0
1652139520000|2022-05-09 23:38:40|41955|41935|41955|41935|41955|41935|41955|41935|0
1652139590000|2022-05-09 23:39:50|41957|41937|41957.5|41937.5|41957.5|41937.5|41957|41937|4
1652139600000|2022-05-09 23:40:00|41959.5|41939.5|41962|41942|41962|41942|41959.5|41939.5|0
1652139650000|2022-05-09 23:40:50|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|2
1652139660000|2022-05-09 23:41:00|41965|41945|41965|41945|41965|41945|41965|41945|1
1652139670000|2022-05-09 23:41:10|41967|41947|41968.1|41948.1|41968.1|41948.1|41967|41947|0
1652139680000|2022-05-09 23:41:20|41972.5|41952.5|41979.5|41959.5|41979.5|41959.5|41972.5|41952.5|5
1652139690000|2022-05-09 23:41:30|41981.4|41961.4|41981.4|41961.4|41981.4|41961.4|41981.4|41961.4|2
1652139720000|2022-05-09 23:42:00|41982|41962|41982|41962|41982|41962|41982|41962|1
1652139750000|2022-05-09 23:42:30|41981.4|41961.4|41980|41960|41981.4|41961.4|41980|41960|3
1652139780000|2022-05-09 23:43:00|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|0
1652139810000|2022-05-09 23:43:30|41985|41965|41985|41965|41985|41965|41985|41965|0
1652139820000|2022-05-09 23:43:40|41987|41967|41987|41967|41987|41967|41987|41967|1
1652139840000|2022-05-09 23:44:00|||||||||1
1652139860000|2022-05-09 23:44:20|41988.9|41968.9|41989.5|41969.5|41989.5|41969.5|41988.9|41968.9|0
1652139880000|2022-05-09 23:44:40|||||||||3
1652139900000|2022-05-09 23:45:00|41988.9|41968.9|41987|41967|41988.9|41968.9|41987|41967|3
1652139910000|2022-05-09 23:45:10|41980|41960|41980|41960|41980|41960|41980|41960|0
1652139930000|2022-05-09 23:45:30|41982.5|41962.5|41983.1|41963.1|41985|41965|41982.5|41962.5|4
1652139940000|2022-05-09 23:45:40|41984.5|41964.5|41984.5|41964.5|41987|41967|41982.5|41962.5|0
1652139950000|2022-05-09 23:45:50|41985|41965|41985|41965|41985|41965|41985|41965|0
1652139960000|2022-05-09 23:46:00|41987.5|41967.5|41987.5|41967.5|41987.5|41967.5|41987.5|41967.5|0
1652139990000|2022-05-09 23:46:30|41989.5|41969.5|41990|41970|41990|41970|41989.5|41969.5|0
1652140000000|2022-05-09 23:46:40|41992|41972|41992|41972|41992|41972|41992|41972|2
1652140010000|2022-05-09 23:46:50|41992.5|41972.5|41994.5|41974.5|41994.5|41974.5|41992.5|41972.5|2
1652140040000|2022-05-09 23:47:20|41997|41977|41997|41977|41997|41977|41997|41977|0
1652140050000|2022-05-09 23:47:30|41998.9|41978.9|41998.9|41978.9|41998.9|41978.9|41998.9|41978.9|0
1652140060000|2022-05-09 23:47:40|41999.5|41979.5|42004.5|41984.5|42004.5|41984.5|41999.5|41979.5|0
1652140070000|2022-05-09 23:47:50|42005|41985|42005|41985|42005|41985|42005|41985|2
1652140080000|2022-05-09 23:48:00|42003.1|41983.1|42001.2|41981.2|42003.1|41983.1|42001.2|41981.2|1
1652140090000|2022-05-09 23:48:10|41998.7|41978.7|41998.1|41978.1|41998.7|41978.7|41998.1|41978.1|0
1652140100000|2022-05-09 23:48:20|42000|41980|42000|41980|42000|41980|42000|41980|0
1652140120000|2022-05-09 23:48:40|41997.5|41977.5|41997.5|41977.5|41997.5|41977.5|41997.5|41977.5|1
1652140130000|2022-05-09 23:48:50|41995|41975|41992.5|41972.5|41995|41975|41992.5|41972.5|0
1652140140000|2022-05-09 23:49:00|41988.7|41968.7|41987.5|41967.5|41988.7|41968.7|41987.5|41967.5|0
1652140170000|2022-05-09 23:49:30|||||||||5
1652140180000|2022-05-09 23:49:40|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|0
1652140190000|2022-05-09 23:49:50|41990|41970|41982.5|41962.5|41992.5|41972.5|41982.5|41962.5|4
1652140210000|2022-05-09 23:50:10|41980.6|41960.6|41982|41962|41982|41962|41980|41960|0
1652140220000|2022-05-09 23:50:20|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|0
1652140240000|2022-05-09 23:50:40|41980.6|41960.6|41980|41960|41980.6|41960.6|41980|41960|1
1652140270000|2022-05-09 23:51:10|41982|41962|41987.5|41967.5|41987.5|41967.5|41982|41962|3
1652140280000|2022-05-09 23:51:20|41990|41970|41990|41970|41990|41970|41990|41970|0
1652140290000|2022-05-09 23:51:30|41992|41972|41992.5|41972.5|41992.5|41972.5|41992|41972|0
1652140300000|2022-05-09 23:51:40|41990|41970|41990|41970|41990|41970|41990|41970|1
1652140310000|2022-05-09 23:51:50|41990.1|41970.1|41985.1|41965.1|41990.1|41970.1|41985.1|41965.1|0
1652140320000|2022-05-09 23:52:00|41983.1|41963.1|41980.1|41960.1|41983.1|41963.1|41980.1|41960.1|0
1652140340000|2022-05-09 23:52:20|||||||||1
1652140370000|2022-05-09 23:52:50|||||||||1
1652140420000|2022-05-09 23:53:40|41982|41962|41982|41962|41982|41962|41982|41962|0
1652140430000|2022-05-09 23:53:50|41980.1|41960.1|41980.1|41960.1|41980.1|41960.1|41980.1|41960.1|0
1652140440000|2022-05-09 23:54:00|41982|41962|41982|41962|41982|41962|41982|41962|0
1652140450000|2022-05-09 23:54:10|41983.9|41963.9|41984.5|41964.5|41984.5|41964.5|41983.9|41963.9|0
1652140460000|2022-05-09 23:54:20|41987|41967|41990.1|41970.1|41990.1|41970.1|41987|41967|4
1652140520000|2022-05-09 23:55:20|41998.9|41978.9|41998.9|41978.9|41998.9|41978.9|41998.9|41978.9|1
1652140530000|2022-05-09 23:55:30|42000.1|41980.1|42000.1|41980.1|42000.1|41980.1|42000.1|41980.1|0
1652140540000|2022-05-09 23:55:40|42002|41982|42002.6|41982.6|42002.6|41982.6|42002|41982|0
1652140550000|2022-05-09 23:55:50|42003.1|41983.1|42010.1|41990.1|42010.1|41990.1|42003.1|41983.1|3
1652140560000|2022-05-09 23:56:00|42012|41992|42012.6|41992.6|42012.6|41992.6|42012|41992|0
1652140590000|2022-05-09 23:56:30|42019.5|41999.5|42027.6|42007.6|42027.6|42007.6|42019.5|41999.5|8
1652140600000|2022-05-09 23:56:40|42030.1|42010.1|42027.6|42007.6|42030.1|42010.1|42027.6|42007.6|1
1652140610000|2022-05-09 23:56:50|||||||||1
1652140630000|2022-05-09 23:57:10|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|3
1652140650000|2022-05-09 23:57:30|42037|42017|42037.6|42017.6|42037.6|42017.6|42037|42017|0
1652140660000|2022-05-09 23:57:40|42035.1|42015.1|42037|42017|42037|42017|42035.1|42015.1|1
1652140670000|2022-05-09 23:57:50|42037.6|42017.6|42032|42012|42037.6|42017.6|42032|42012|8
1652140680000|2022-05-09 23:58:00|42031.4|42011.4|42031.4|42011.4|42031.4|42011.4|42031.4|42011.4|0
1652140690000|2022-05-09 23:58:10|42029.5|42009.5|42022.6|42002.6|42029.5|42009.5|42022.6|42002.6|2
1652140710000|2022-05-09 23:58:30|42020.1|42000.1|42020.1|42000.1|42020.1|42000.1|42020.1|42000.1|0
1652140750000|2022-05-09 23:59:10|42014.3|41994.3|42012.6|41992.6|42014.3|41994.3|42012.6|41992.6|2
1652140760000|2022-05-09 23:59:20|42006.8|41986.8|42006.8|41986.8|42006.8|41986.8|42006.8|41986.8|0
1652140770000|2022-05-09 23:59:30|42005.1|41985.1|42000.1|41980.1|42005.1|41985.1|42000.1|41980.1|0
1652140780000|2022-05-09 23:59:40|41997.6|41977.6|41997.6|41977.6|41997.6|41977.6|41997.6|41977.6|0
1652140800000|2022-05-10 00:00:00|41995.1|41975.1|41972.6|41952.6|41995.1|41975.1|41955.6|41935.6|11
1652140810000|2022-05-10 00:00:10|41970.6|41950.6|41975.1|41955.1|41975.1|41955.1|41970.6|41950.6|0
1652140820000|2022-05-10 00:00:20|41977|41957|42015.1|41995.1|42015.1|41995.1|41977|41957|9
1652140830000|2022-05-10 00:00:30|41987.6|41967.6|41975.6|41955.6|41987.6|41967.6|41975.6|41955.6|7
1652140840000|2022-05-10 00:00:40|41973.7|41953.7|41970.6|41950.6|41973.7|41953.7|41970.6|41950.6|2
1652140850000|2022-05-10 00:00:50|41968.7|41948.7|41961.2|41941.2|41968.7|41948.7|41961.2|41941.2|0
1652140860000|2022-05-10 00:01:00|41960.6|41940.6|41955.6|41935.6|41960.6|41940.6|41955.6|41935.6|4
1652140870000|2022-05-10 00:01:10|41953.7|41933.7|41953.1|41933.1|41953.7|41933.7|41953.1|41933.1|0
1652140880000|2022-05-10 00:01:20|41950.6|41930.6|41945.1|41925.1|41950.6|41930.6|41945.1|41925.1|5
1652140890000|2022-05-10 00:01:30|41943.1|41923.1|41928.1|41908.1|41943.1|41923.1|41923.7|41903.7|9
1652140900000|2022-05-10 00:01:40|41925.6|41905.6|41925.6|41905.6|41925.6|41905.6|41925.6|41905.6|0
1652140910000|2022-05-10 00:01:50|41930.6|41910.6|41935.6|41915.6|41935.6|41915.6|41930.6|41910.6|2
1652140920000|2022-05-10 00:02:00|41933.7|41913.7|41933.1|41913.1|41933.7|41913.7|41933.1|41913.1|1
1652140930000|2022-05-10 00:02:10|41930.6|41910.6|41925.6|41905.6|41930.6|41910.6|41925.6|41905.6|1
1652140940000|2022-05-10 00:02:20|41923.1|41903.1|41903.1|41883.1|41923.1|41903.1|41903.1|41883.1|8
1652140950000|2022-05-10 00:02:30|41898.7|41878.7|41900.6|41880.6|41900.6|41880.6|41898.7|41878.7|3
1652140960000|2022-05-10 00:02:40|41898.7|41878.7|41898.1|41878.1|41902.6|41882.6|41883.1|41863.1|20
1652140970000|2022-05-10 00:02:50|41900.6|41880.6|41920.6|41900.6|41928.7|41908.7|41900.6|41880.6|7
1652140980000|2022-05-10 00:03:00|41915.6|41895.6|41915.6|41895.6|41915.6|41895.6|41913.1|41893.1|0
1652140990000|2022-05-10 00:03:10|41925.6|41905.6|41941.2|41921.2|41945.1|41925.1|41925.6|41905.6|5
1652141000000|2022-05-10 00:03:20|41940.6|41920.6|41950.1|41930.1|41950.1|41930.1|41940.6|41920.6|1
1652141010000|2022-05-10 00:03:30|41948.1|41928.1|41947.6|41927.6|41948.1|41928.1|41947.6|41927.6|0
1652141020000|2022-05-10 00:03:40|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|1
1652141030000|2022-05-10 00:03:50|41960.1|41940.1|41960.1|41940.1|41960.1|41940.1|41960.1|41940.1|0
1652141040000|2022-05-10 00:04:00|41962.6|41942.6|41960.6|41940.6|41962.6|41942.6|41960.6|41940.6|1
1652141060000|2022-05-10 00:04:20|41948.1|41928.1|41968.1|41948.1|41968.1|41948.1|41948.1|41928.1|2
1652141080000|2022-05-10 00:04:40|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|0
1652141090000|2022-05-10 00:04:50|41962.6|41942.6|41963.1|41943.1|41963.1|41943.1|41962.6|41942.6|2
1652141100000|2022-05-10 00:05:00|41965.1|41945.1|41965.6|41945.6|41965.6|41945.6|41965.1|41945.1|0
1652141110000|2022-05-10 00:05:10|41955.4|41935.4|41952.9|41932.9|41957.3|41937.3|41952.9|41932.9|5
1652141120000|2022-05-10 00:05:20|41952.3|41932.3|41952|41932|41956.2|41936.2|41952|41932|2
1652141130000|2022-05-10 00:05:30|41950.1|41930.1|41942.6|41922.6|41950.1|41930.1|41942.6|41922.6|3
1652141140000|2022-05-10 00:05:40|41940.6|41920.6|41938.1|41918.1|41940.6|41920.6|41938.1|41918.1|0
1652141150000|2022-05-10 00:05:50|41940.6|41920.6|41950.6|41930.6|41950.6|41930.6|41940.6|41920.6|4
1652141160000|2022-05-10 00:06:00|41953.1|41933.1|41958.1|41938.1|41958.1|41938.1|41953.1|41933.1|1
1652141170000|2022-05-10 00:06:10|41960.1|41940.1|41960.6|41940.6|41960.6|41940.6|41958.1|41938.1|0
1652141180000|2022-05-10 00:06:20|41960.1|41940.1|41955.6|41935.6|41960.1|41940.1|41955.6|41935.6|0
1652141190000|2022-05-10 00:06:30|41953.7|41933.7|41955.6|41935.6|41955.6|41935.6|41953.1|41933.1|1
1652141200000|2022-05-10 00:06:40|41953.1|41933.1|41955.6|41935.6|41955.6|41935.6|41953.1|41933.1|2
1652141210000|2022-05-10 00:06:50|41953.7|41933.7|41960.6|41940.6|41960.6|41940.6|41953.7|41933.7|1
1652141220000|2022-05-10 00:07:00|41965.6|41945.6|41958.1|41938.1|41965.6|41945.6|41958.1|41938.1|1
1652141230000|2022-05-10 00:07:10|41960.6|41940.6|41960.1|41940.1|41960.6|41940.6|41955.6|41935.6|1
1652141240000|2022-05-10 00:07:20|41956.2|41936.2|41953.1|41933.1|41956.2|41936.2|41953.1|41933.1|0
1652141250000|2022-05-10 00:07:30|41951.2|41931.2|41953.1|41933.1|41953.1|41933.1|41950.6|41930.6|0
1652141270000|2022-05-10 00:07:50|41948.1|41928.1|41960.6|41940.6|41960.6|41940.6|41948.1|41928.1|5
1652141280000|2022-05-10 00:08:00|41962.6|41942.6|41960.6|41940.6|41962.6|41942.6|41960.6|41940.6|0
1652141290000|2022-05-10 00:08:10|41962.6|41942.6|41960.1|41940.1|41963.1|41943.1|41958.1|41938.1|2
1652141300000|2022-05-10 00:08:20|41958.1|41938.1|41955.1|41935.1|41958.1|41938.1|41955.1|41935.1|2
1652141310000|2022-05-10 00:08:30|41955.6|41935.6|41958.1|41938.1|41960.6|41940.6|41955.6|41935.6|3
1652141320000|2022-05-10 00:08:40|41956.2|41936.2|41955.6|41935.6|41956.2|41936.2|41955.6|41935.6|0
1652141330000|2022-05-10 00:08:50|41953.1|41933.1|41953.1|41933.1|41953.1|41933.1|41953.1|41933.1|0
1652141340000|2022-05-10 00:09:00|41951.2|41931.2|41945.1|41925.1|41951.2|41931.2|41945.1|41925.1|3
1652141350000|2022-05-10 00:09:10|41947|41927|41950.6|41930.6|41950.6|41930.6|41947|41927|2
1652141360000|2022-05-10 00:09:20|41953.1|41933.1|41953.1|41933.1|41953.1|41933.1|41953.1|41933.1|0
1652141370000|2022-05-10 00:09:30|41951.2|41931.2|41951.2|41931.2|41951.2|41931.2|41950.6|41930.6|0
1652141380000|2022-05-10 00:09:40|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|41950.1|41930.1|1
1652141390000|2022-05-10 00:09:50|41948.1|41928.1|41945.6|41925.6|41948.1|41928.1|41945.6|41925.6|0
1652141400000|2022-05-10 00:10:00|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|0
1652141420000|2022-05-10 00:10:20|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|2
1652141430000|2022-05-10 00:10:30|41941.8|41921.8|41930.6|41910.6|41941.8|41921.8|41930.6|41910.6|1
1652141440000|2022-05-10 00:10:40|41933.1|41913.1|41923.1|41903.1|41933.1|41913.1|41923.1|41903.1|0
1652141450000|2022-05-10 00:10:50|41920.6|41900.6|41910.6|41890.6|41920.6|41900.6|41908.7|41888.7|4
1652141460000|2022-05-10 00:11:00|||||||||1
1652141470000|2022-05-10 00:11:10|41913.1|41893.1|41913.1|41893.1|41913.1|41893.1|41910.6|41890.6|5
1652141480000|2022-05-10 00:11:20|41911.2|41891.2|41913.1|41893.1|41913.1|41893.1|41911.2|41891.2|0
1652141490000|2022-05-10 00:11:30|41917.6|41897.6|41918.1|41898.1|41918.1|41898.1|41917.6|41897.6|4
1652141510000|2022-05-10 00:11:50|41916.2|41896.2|41910.6|41890.6|41916.2|41896.2|41910.6|41890.6|5
1652141520000|2022-05-10 00:12:00|41908.1|41888.1|41900.1|41880.1|41908.1|41888.1|41900.1|41880.1|5
1652141530000|2022-05-10 00:12:10|41899.5|41879.5|41902.6|41882.6|41902.6|41882.6|41899.5|41879.5|1
1652141540000|2022-05-10 00:12:20|41910.6|41890.6|41913.7|41893.7|41915.6|41895.6|41910.6|41890.6|3
1652141550000|2022-05-10 00:12:30|41910.6|41890.6|41908.1|41888.1|41915.6|41895.6|41908.1|41888.1|1
1652141560000|2022-05-10 00:12:40|41910.1|41890.1|41910.6|41890.6|41910.6|41890.6|41905.6|41885.6|0
1652141570000|2022-05-10 00:12:50|41908.1|41888.1|41908.1|41888.1|41908.1|41888.1|41905.6|41885.6|5
1652141580000|2022-05-10 00:13:00|41910.1|41890.1|41915.6|41895.6|41915.6|41895.6|41910.1|41890.1|4
1652141590000|2022-05-10 00:13:10|41918.1|41898.1|41915.6|41895.6|41920.6|41900.6|41915.6|41895.6|4
1652141600000|2022-05-10 00:13:20|41913.7|41893.7|41910.6|41890.6|41913.7|41893.7|41910.6|41890.6|0
1652141610000|2022-05-10 00:13:30|||||||||1
1652141640000|2022-05-10 00:14:00|||||||||1
1652141660000|2022-05-10 00:14:20|41908.1|41888.1|41903.1|41883.1|41908.1|41888.1|41903.1|41883.1|2
1652141670000|2022-05-10 00:14:30|41901.2|41881.2|41901.2|41881.2|41901.2|41881.2|41901.2|41881.2|0
1652141680000|2022-05-10 00:14:40|41900.6|41880.6|41890.6|41870.6|41900.6|41880.6|41890.6|41870.6|7
1652141690000|2022-05-10 00:14:50|41885.6|41865.6|41870.6|41850.6|41885.6|41865.6|41866.2|41846.2|11
1652141700000|2022-05-10 00:15:00|41868.7|41848.7|41848.1|41828.1|41868.7|41848.7|41848.1|41828.1|6
1652141710000|2022-05-10 00:15:10|41844.3|41824.3|41845.6|41825.6|41850.6|41830.6|41843.1|41823.1|13
1652141720000|2022-05-10 00:15:20|41843.7|41823.7|41838.7|41818.7|41845.6|41825.6|41838.7|41818.7|6
1652141730000|2022-05-10 00:15:30|41840.6|41820.6|41845.1|41825.1|41845.1|41825.1|41835.6|41815.6|4
1652141740000|2022-05-10 00:15:40|41845.6|41825.6|41858.1|41838.1|41858.1|41838.1|41845.6|41825.6|5
1652141750000|2022-05-10 00:15:50|41854.3|41834.3|41857.6|41837.6|41858.1|41838.1|41853.1|41833.1|1
1652141760000|2022-05-10 00:16:00|41855.6|41835.6|41838.1|41818.1|41858.1|41838.1|41836.2|41816.2|5
1652141770000|2022-05-10 00:16:10|41837.6|41817.6|41838.1|41818.1|41838.1|41818.1|41833.1|41813.1|0
1652141780000|2022-05-10 00:16:20|41835.6|41815.6|41833.1|41813.1|41835.6|41815.6|41833.1|41813.1|0
1652141790000|2022-05-10 00:16:30|41830.6|41810.6|41825.6|41805.6|41830.6|41810.6|41825.6|41805.6|13
1652141800000|2022-05-10 00:16:40|41820.6|41800.6|41833.1|41813.1|41835.6|41815.6|41820.6|41800.6|5
1652141810000|2022-05-10 00:16:50|41830.6|41810.6|41823.1|41803.1|41830.6|41810.6|41823.1|41803.1|2
1652141820000|2022-05-10 00:17:00|41828.1|41808.1|41835.1|41815.1|41835.6|41815.6|41828.1|41808.1|1
1652141830000|2022-05-10 00:17:10|41837.6|41817.6|41847.6|41827.6|41847.6|41827.6|41837.6|41817.6|6
1652141840000|2022-05-10 00:17:20|41848.1|41828.1|41850.6|41830.6|41851.2|41831.2|41848.1|41828.1|2
1652141850000|2022-05-10 00:17:30|41852.6|41832.6|41855.1|41835.1|41855.1|41835.1|41852.6|41832.6|0
1652141860000|2022-05-10 00:17:40|41853.1|41833.1|41846.2|41826.2|41853.1|41833.1|41846.2|41826.2|1
1652141870000|2022-05-10 00:17:50|41844.3|41824.3|41846.2|41826.2|41846.2|41826.2|41842.6|41822.6|2
1652141880000|2022-05-10 00:18:00|41845.6|41825.6|41843.1|41823.1|41845.6|41825.6|41843.1|41823.1|3
1652141890000|2022-05-10 00:18:10|41845.6|41825.6|41853.1|41833.1|41853.1|41833.1|41845.6|41825.6|1
1652141900000|2022-05-10 00:18:20|41851.2|41831.2|41850.6|41830.6|41853.7|41833.7|41850.6|41830.6|1
1652141910000|2022-05-10 00:18:30|41853.1|41833.1|41855.6|41835.6|41855.6|41835.6|41853.1|41833.1|1
1652141920000|2022-05-10 00:18:40|41858.1|41838.1|41877.6|41857.6|41877.6|41857.6|41858.1|41838.1|7
1652141930000|2022-05-10 00:18:50|41878.1|41858.1|41870.6|41850.6|41880.1|41860.1|41870.6|41850.6|0
1652141940000|2022-05-10 00:19:00|41868.7|41848.7|41870.1|41850.1|41870.1|41850.1|41865.6|41845.6|1
1652141950000|2022-05-10 00:19:10|41868.1|41848.1|41863.1|41843.1|41868.1|41848.1|41863.1|41843.1|0
1652141960000|2022-05-10 00:19:20|41858.1|41838.1|41860.1|41840.1|41860.1|41840.1|41858.1|41838.1|0
1652141970000|2022-05-10 00:19:30|41860.6|41840.6|41860.6|41840.6|41860.6|41840.6|41857.6|41837.6|2
1652141980000|2022-05-10 00:19:40|41858.7|41838.7|41855.6|41835.6|41858.7|41838.7|41855.6|41835.6|1
1652141990000|2022-05-10 00:19:50|41853.7|41833.7|41850.6|41830.6|41853.7|41833.7|41850.6|41830.6|0
1652142000000|2022-05-10 00:20:00|||||||||1
1652142010000|2022-05-10 00:20:10|41853.1|41833.1|41856.2|41836.2|41856.2|41836.2|41853.1|41833.1|4
1652142020000|2022-05-10 00:20:20|41857.6|41837.6|41855.6|41835.6|41860.1|41840.1|41855.6|41835.6|6
1652142030000|2022-05-10 00:20:30|41853.1|41833.1|41850.6|41830.6|41853.1|41833.1|41850.6|41830.6|0
1652142040000|2022-05-10 00:20:40|41848.7|41828.7|41850.6|41830.6|41850.6|41830.6|41848.1|41828.1|0
1652142050000|2022-05-10 00:20:50|41848.7|41828.7|41855.6|41835.6|41855.6|41835.6|41848.7|41828.7|0
1652142060000|2022-05-10 00:21:00|41853.7|41833.7|41863.1|41843.1|41863.1|41843.1|41850.6|41830.6|2
1652142070000|2022-05-10 00:21:10|41867|41847|41870.6|41850.6|41870.6|41850.6|41865.6|41845.6|4
1652142080000|2022-05-10 00:21:20|41872.6|41852.6|41870.6|41850.6|41873.1|41853.1|41870.6|41850.6|2
1652142090000|2022-05-10 00:21:30|41872.6|41852.6|41873.1|41853.1|41873.1|41853.1|41870.6|41850.6|0
1652142100000|2022-05-10 00:21:40|41875.1|41855.1|41888.1|41868.1|41890.1|41870.1|41875.1|41855.1|5
1652142110000|2022-05-10 00:21:50|41886.2|41866.2|41880.6|41860.6|41886.2|41866.2|41880.6|41860.6|2
1652142120000|2022-05-10 00:22:00|41893.1|41873.1|41893.1|41873.1|41893.1|41873.1|41893.1|41873.1|5
1652142130000|2022-05-10 00:22:10|41896.2|41876.2|41895.6|41875.6|41898.1|41878.1|41892.6|41872.6|6
1652142150000|2022-05-10 00:22:30|41893.7|41873.7|41895.6|41875.6|41895.6|41875.6|41893.7|41873.7|0
1652142160000|2022-05-10 00:22:40|41893.7|41873.7|41888.1|41868.1|41893.7|41873.7|41888.1|41868.1|27
1652142170000|2022-05-10 00:22:50|41886.2|41866.2|41888.1|41868.1|41888.1|41868.1|41886.2|41866.2|1
1652142180000|2022-05-10 00:23:00|41886.2|41866.2|41877.6|41857.6|41886.2|41866.2|41877.6|41857.6|1
1652142190000|2022-05-10 00:23:10|41879.5|41859.5|41880.1|41860.1|41880.1|41860.1|41879.5|41859.5|5
1652142200000|2022-05-10 00:23:20|41878.1|41858.1|41880.6|41860.6|41880.6|41860.6|41878.1|41858.1|0
1652142210000|2022-05-10 00:23:30|41882.6|41862.6|41883.1|41863.1|41883.1|41863.1|41882.6|41862.6|0
1652142240000|2022-05-10 00:24:00|41885.6|41865.6|41885.6|41865.6|41885.6|41865.6|41885.6|41865.6|2
1652142250000|2022-05-10 00:24:10|41888.1|41868.1|41890.6|41870.6|41890.6|41870.6|41888.1|41868.1|1
1652142270000|2022-05-10 00:24:30|41888.7|41868.7|41888.1|41868.1|41888.7|41868.7|41888.1|41868.1|0
1652142290000|2022-05-10 00:24:50|41892.6|41872.6|41887.6|41867.6|41892.6|41872.6|41885.6|41865.6|4
1652142300000|2022-05-10 00:25:00|41888.1|41868.1|41890.6|41870.6|41890.6|41870.6|41883.1|41863.1|1
1652142310000|2022-05-10 00:25:10|41888.7|41868.7|41898.1|41878.1|41898.1|41878.1|41888.7|41868.7|5
1652142320000|2022-05-10 00:25:20|41900.1|41880.1|41910.6|41890.6|41910.6|41890.6|41900.1|41880.1|3
1652142330000|2022-05-10 00:25:30|41908.1|41888.1|41928.7|41908.7|41928.7|41908.7|41908.1|41888.1|6
1652142340000|2022-05-10 00:25:40|41930.6|41910.6|41931.2|41911.2|41931.2|41911.2|41930.6|41910.6|8
1652142350000|2022-05-10 00:25:50|41933.1|41913.1|41938.1|41918.1|41938.1|41918.1|41933.1|41913.1|3
1652142360000|2022-05-10 00:26:00|41935.6|41915.6|41933.1|41913.1|41935.6|41915.6|41933.1|41913.1|12
1652142370000|2022-05-10 00:26:10|||||||||8
1652142380000|2022-05-10 00:26:20|41935.6|41915.6|41940.6|41920.6|41940.6|41920.6|41935.6|41915.6|4
1652142390000|2022-05-10 00:26:30|41942.6|41922.6|41955.1|41935.1|41955.1|41935.1|41942.6|41922.6|1
1652142400000|2022-05-10 00:26:40|41957.6|41937.6|41957.6|41937.6|41957.6|41937.6|41957.6|41937.6|0
1652142410000|2022-05-10 00:26:50|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|2
1652142420000|2022-05-10 00:27:00|41953.7|41933.7|41948.7|41928.7|41953.7|41933.7|41948.1|41928.1|5
1652142430000|2022-05-10 00:27:10|41948.1|41928.1|41958.1|41938.1|41958.1|41938.1|41940.6|41920.6|6
1652142440000|2022-05-10 00:27:20|41963.1|41943.1|41963.1|41943.1|41965.6|41945.6|41963.1|41943.1|7
1652142450000|2022-05-10 00:27:30|41965.1|41945.1|41973.1|41953.1|41973.1|41953.1|41965.1|41945.1|4
1652142460000|2022-05-10 00:27:40|41982|41962|41983.1|41963.1|41985.6|41965.6|41982|41962|4
1652142470000|2022-05-10 00:27:50|41985.6|41965.6|41985.6|41965.6|41988.1|41968.1|41985.6|41965.6|2
1652142480000|2022-05-10 00:28:00|41983.7|41963.7|41985.6|41965.6|41988.1|41968.1|41983.1|41963.1|2
1652142490000|2022-05-10 00:28:10|41983.7|41963.7|41973.1|41953.1|41983.7|41963.7|41973.1|41953.1|4
1652142500000|2022-05-10 00:28:20|41970.6|41950.6|41961.2|41941.2|41970.6|41950.6|41961.2|41941.2|1
1652142510000|2022-05-10 00:28:30|41960.6|41940.6|41965.1|41945.1|41965.1|41945.1|41960.6|41940.6|1
1652142520000|2022-05-10 00:28:40|41965.6|41945.6|41968.1|41948.1|41968.7|41948.7|41965.6|41945.6|3
1652142540000|2022-05-10 00:29:00|41965.6|41945.6|41935.6|41915.6|41965.6|41945.6|41935.6|41915.6|7
1652142550000|2022-05-10 00:29:10|41933.7|41913.7|41945.6|41925.6|41945.6|41925.6|41931.2|41911.2|5
1652142560000|2022-05-10 00:29:20|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|1
1652142570000|2022-05-10 00:29:30|41948.7|41928.7|41948.1|41928.1|41950.6|41930.6|41948.1|41928.1|1
1652142580000|2022-05-10 00:29:40|41946.2|41926.2|41943.1|41923.1|41946.2|41926.2|41943.1|41923.1|1
1652142590000|2022-05-10 00:29:50|41943.2|41923.2|41948.2|41928.2|41948.2|41928.2|41943.2|41923.2|2
1652142600000|2022-05-10 00:30:00|41950.7|41930.7|41950.7|41930.7|41953.2|41933.2|41950.7|41930.7|2
1652142610000|2022-05-10 00:30:10|41948.2|41928.2|41953.2|41933.2|41953.2|41933.2|41947.6|41927.6|2
1652142620000|2022-05-10 00:30:20|41953.7|41933.7|41955.7|41935.7|41955.7|41935.7|41953.2|41933.2|2
1652142630000|2022-05-10 00:30:30|41953.2|41933.2|41952|41932|41953.2|41933.2|41952|41932|0
1652142640000|2022-05-10 00:30:40|41955.1|41935.1|41955.1|41935.1|41955.1|41935.1|41955.1|41935.1|0
1652142650000|2022-05-10 00:30:50|41952|41932|41953.2|41933.2|41953.2|41933.2|41952|41932|6
1652142660000|2022-05-10 00:31:00|41951.2|41931.2|41947.6|41927.6|41951.2|41931.2|41947.6|41927.6|1
1652142670000|2022-05-10 00:31:10|41940.7|41920.7|41920.7|41900.7|41940.7|41920.7|41920.7|41900.7|6
1652142680000|2022-05-10 00:31:20|41923.2|41903.2|41920.7|41900.7|41923.2|41903.2|41918.7|41898.7|1
1652142690000|2022-05-10 00:31:30|41921.2|41901.2|41927.6|41907.6|41930.7|41910.7|41921.2|41901.2|1
1652142700000|2022-05-10 00:31:40|41929.5|41909.5|41935.7|41915.7|41935.7|41915.7|41929.5|41909.5|0
1652142710000|2022-05-10 00:31:50|41933.2|41913.2|41936.2|41916.2|41936.2|41916.2|41930.7|41910.7|4
1652142720000|2022-05-10 00:32:00|41935.7|41915.7|41940.1|41920.1|41943.2|41923.2|41935.7|41915.7|0
1652142730000|2022-05-10 00:32:10|41938.2|41918.2|41943.2|41923.2|41943.2|41923.2|41938.2|41918.2|5
1652142740000|2022-05-10 00:32:20|41945.1|41925.1|41938.2|41918.2|41945.1|41925.1|41938.2|41918.2|1
1652142750000|2022-05-10 00:32:30|41935.7|41915.7|41938.2|41918.2|41938.2|41918.2|41935.7|41915.7|0
1652142760000|2022-05-10 00:32:40|41940.1|41920.1|41950.7|41930.7|41950.7|41930.7|41940.1|41920.1|0
1652142770000|2022-05-10 00:32:50|41953.2|41933.2|41951.2|41931.2|41953.7|41933.7|41951.2|41931.2|0
1652142780000|2022-05-10 00:33:00|41950.7|41930.7|41943.2|41923.2|41950.7|41930.7|41942|41922|2
1652142790000|2022-05-10 00:33:10|41940.1|41920.1|41940.1|41920.1|41940.1|41920.1|41940.1|41920.1|0
1652142800000|2022-05-10 00:33:20|41942.6|41922.6|41937.6|41917.6|41942.6|41922.6|41937.6|41917.6|0
1652142810000|2022-05-10 00:33:30|41935.7|41915.7|41935.7|41915.7|41935.7|41915.7|41935.7|41915.7|0
1652142820000|2022-05-10 00:33:40|41937.6|41917.6|41938.2|41918.2|41938.2|41918.2|41935.7|41915.7|0
1652142830000|2022-05-10 00:33:50|41940.1|41920.1|41940.7|41920.7|41940.7|41920.7|41940.1|41920.1|1
1652142840000|2022-05-10 00:34:00|41944.5|41924.5|41945.1|41925.1|41945.7|41925.7|41944.5|41924.5|0
1652142850000|2022-05-10 00:34:10|41943.2|41923.2|41943.2|41923.2|41943.2|41923.2|41943.2|41923.2|1
1652142860000|2022-05-10 00:34:20|41945.7|41925.7|41945.7|41925.7|41948.2|41928.2|41943.2|41923.2|2
1652142870000|2022-05-10 00:34:30|41941.2|41921.2|41938.7|41918.7|41943.2|41923.2|41938.7|41918.7|0
1652142880000|2022-05-10 00:34:40|41940.7|41920.7|41945.1|41925.1|41945.1|41925.1|41938.7|41918.7|1
1652142890000|2022-05-10 00:34:50|41950.1|41930.1|41950.1|41930.1|41950.1|41930.1|41945.7|41925.7|0
1652142900000|2022-05-10 00:35:00|41950.7|41930.7|41945.1|41925.1|41950.7|41930.7|41945.1|41925.1|1
1652142920000|2022-05-10 00:35:20|41943.2|41923.2|41943.2|41923.2|41943.2|41923.2|41943.2|41923.2|0
1652142930000|2022-05-10 00:35:30|41945.1|41925.1|41940.7|41920.7|41945.1|41925.1|41940.7|41920.7|1
1652142940000|2022-05-10 00:35:40|41938.7|41918.7|41943.2|41923.2|41943.2|41923.2|41938.7|41918.7|1
1652142970000|2022-05-10 00:36:10|41945.1|41925.1|41943.2|41923.2|41945.7|41925.7|41943.2|41923.2|0
1652142990000|2022-05-10 00:36:30|41945.1|41925.1|41945.7|41925.7|41945.7|41925.7|41945.1|41925.1|1
1652143000000|2022-05-10 00:36:40|41948.2|41928.2|41948.2|41928.2|41948.2|41928.2|41948.2|41928.2|4
1652143010000|2022-05-10 00:36:50|41950.1|41930.1|41950.1|41930.1|41950.1|41930.1|41950.1|41930.1|0
1652143020000|2022-05-10 00:37:00|41948.2|41928.2|41953.2|41933.2|41953.2|41933.2|41948.2|41928.2|3
1652143030000|2022-05-10 00:37:10|41951.2|41931.2|41948.7|41928.7|41951.2|41931.2|41948.7|41928.7|2
1652143040000|2022-05-10 00:37:20|41950.7|41930.7|41948.2|41928.2|41950.7|41930.7|41948.2|41928.2|1
1652143060000|2022-05-10 00:37:40|41950.1|41930.1|41950.1|41930.1|41950.7|41930.7|41950.1|41930.1|0
1652143070000|2022-05-10 00:37:50|41948.2|41928.2|41948.2|41928.2|41948.2|41928.2|41948.2|41928.2|0
1652143080000|2022-05-10 00:38:00|41943.7|41923.7|41943.2|41923.2|41943.7|41923.7|41940.7|41920.7|7
1652143090000|2022-05-10 00:38:10|41945.1|41925.1|41945.7|41925.7|41945.7|41925.7|41945.1|41925.1|0
1652143100000|2022-05-10 00:38:20|41947.6|41927.6|41950.1|41930.1|41950.1|41930.1|41945.7|41925.7|0
1652143110000|2022-05-10 00:38:30|41946.2|41926.2|41950.1|41930.1|41950.7|41930.7|41945.7|41925.7|0
1652143120000|2022-05-10 00:38:40|41948.2|41928.2|41950.7|41930.7|41950.7|41930.7|41948.2|41928.2|0
1652143130000|2022-05-10 00:38:50|41951.2|41931.2|41953.2|41933.2|41953.2|41933.2|41951.2|41931.2|0
1652143140000|2022-05-10 00:39:00|41955.1|41935.1|41965.1|41945.1|41965.7|41945.7|41955.1|41935.1|4
1652143150000|2022-05-10 00:39:10|41963.2|41943.2|41958.2|41938.2|41963.2|41943.2|41958.2|41938.2|1
1652143170000|2022-05-10 00:39:30|41956.2|41936.2|41955.1|41935.1|41956.2|41936.2|41955.1|41935.1|0
1652143180000|2022-05-10 00:39:40|41954.5|41934.5|41953.2|41933.2|41954.5|41934.5|41952.6|41932.6|1
1652143190000|2022-05-10 00:39:50|41954.5|41934.5|41952.6|41932.6|41955.1|41935.1|41952|41932|2
1652143200000|2022-05-10 00:40:00|41952|41932|41955.1|41935.1|41955.1|41935.1|41952|41932|1
1652143210000|2022-05-10 00:40:10|41953.2|41933.2|41955.7|41935.7|41955.7|41935.7|41951.2|41931.2|1
1652143220000|2022-05-10 00:40:20|41953.2|41933.2|41950.7|41930.7|41953.2|41933.2|41950.7|41930.7|0
1652143230000|2022-05-10 00:40:30|41950.1|41930.1|41950.1|41930.1|41953.2|41933.2|41950.1|41930.1|1
1652143240000|2022-05-10 00:40:40|41950.7|41930.7|41950.1|41930.1|41950.7|41930.7|41950.1|41930.1|0
1652143260000|2022-05-10 00:41:00|41950.7|41930.7|41948.2|41928.2|41950.7|41930.7|41948.2|41928.2|0
1652143270000|2022-05-10 00:41:10|41943.2|41923.2|41935.7|41915.7|41943.2|41923.2|41935.7|41915.7|4
1652143280000|2022-05-10 00:41:20|41933.7|41913.7|41920.1|41900.1|41933.7|41913.7|41920.1|41900.1|0
1652143290000|2022-05-10 00:41:30|41918.2|41898.2|41913.2|41893.2|41918.2|41898.2|41913.2|41893.2|0
1652143300000|2022-05-10 00:41:40|41915.7|41895.7|41915.7|41895.7|41915.7|41895.7|41913.2|41893.2|1
1652143310000|2022-05-10 00:41:50|41918.2|41898.2|41920.7|41900.7|41925.7|41905.7|41918.2|41898.2|5
1652143340000|2022-05-10 00:42:20|41914.9|41894.9|41915.7|41895.7|41915.7|41895.7|41913.2|41893.2|1
1652143350000|2022-05-10 00:42:30|41920.1|41900.1|41925.7|41905.7|41925.7|41905.7|41920.1|41900.1|0
1652143360000|2022-05-10 00:42:40|41928.7|41908.7|41925.7|41905.7|41928.7|41908.7|41925.7|41905.7|0
1652143370000|2022-05-10 00:42:50|41925.1|41905.1|41923.2|41903.2|41925.7|41905.7|41923.2|41903.2|2
1652143380000|2022-05-10 00:43:00|41925.1|41905.1|41920.7|41900.7|41925.7|41905.7|41920.7|41900.7|0
1652143390000|2022-05-10 00:43:10|41922.6|41902.6|41925.7|41905.7|41925.7|41905.7|41922.6|41902.6|0
1652143410000|2022-05-10 00:43:30|41928.2|41908.2|41928.2|41908.2|41928.2|41908.2|41928.2|41908.2|3
1652143420000|2022-05-10 00:43:40|41930.1|41910.1|41930.1|41910.1|41930.1|41910.1|41930.1|41910.1|2
1652143430000|2022-05-10 00:43:50|41930.7|41910.7|41930.7|41910.7|41930.7|41910.7|41928.2|41908.2|2
1652143440000|2022-05-10 00:44:00|41928.7|41908.7|41925.7|41905.7|41930.7|41910.7|41925.7|41905.7|1
1652143450000|2022-05-10 00:44:10|41928.2|41908.2|41926.2|41906.2|41928.2|41908.2|41925.7|41905.7|0
1652143460000|2022-05-10 00:44:20|41929.5|41909.5|41930.1|41910.1|41930.1|41910.1|41929.5|41909.5|0
1652143470000|2022-05-10 00:44:30|41928.2|41908.2|41930.1|41910.1|41930.1|41910.1|41928.2|41908.2|0
1652143480000|2022-05-10 00:44:40|41933.2|41913.2|41940.7|41920.7|41940.7|41920.7|41933.2|41913.2|4
1652143490000|2022-05-10 00:44:50|41943.2|41923.2|41943.2|41923.2|41943.2|41923.2|41943.2|41923.2|0
1652143500000|2022-05-10 00:45:00|41942.6|41922.6|41942.6|41922.6|41942.6|41922.6|41942.6|41922.6|0
1652143510000|2022-05-10 00:45:10|41943.2|41923.2|41950.7|41930.7|41950.7|41930.7|41943.2|41923.2|1
1652143520000|2022-05-10 00:45:20|41950.1|41930.1|41950.7|41930.7|41950.7|41930.7|41950.1|41930.1|1
1652143530000|2022-05-10 00:45:30|41952.6|41932.6|41955.1|41935.1|41955.1|41935.1|41952.6|41932.6|0
1652143550000|2022-05-10 00:45:50|41953.2|41933.2|41955.7|41935.7|41955.7|41935.7|41953.2|41933.2|0
1652143600000|2022-05-10 00:46:40|41953.2|41933.2|41953.2|41933.2|41953.2|41933.2|41953.2|41933.2|0
1652143610000|2022-05-10 00:46:50|41950.7|41930.7|41950.7|41930.7|41950.7|41930.7|41950.7|41930.7|0
1652143620000|2022-05-10 00:47:00|41951.2|41931.2|41953.2|41933.2|41953.2|41933.2|41951.2|41931.2|3
1652143630000|2022-05-10 00:47:10|41950.7|41930.7|41953.2|41933.2|41953.2|41933.2|41950.7|41930.7|0
1652143640000|2022-05-10 00:47:20|41950.7|41930.7|41953.2|41933.2|41953.2|41933.2|41950.7|41930.7|0
1652143650000|2022-05-10 00:47:30|41950.7|41930.7|41950.7|41930.7|41952.6|41932.6|41950.7|41930.7|1
1652143660000|2022-05-10 00:47:40|41948.7|41928.7|41953.2|41933.2|41953.2|41933.2|41948.7|41928.7|3
1652143670000|2022-05-10 00:47:50|41953.7|41933.7|41953.7|41933.7|41953.7|41933.7|41953.2|41933.2|0
1652143680000|2022-05-10 00:48:00|41955.7|41935.7|41955.7|41935.7|41955.7|41935.7|41953.2|41933.2|0
1652143690000|2022-05-10 00:48:10|41953.7|41933.7|41950.7|41930.7|41955.1|41935.1|41950.7|41930.7|1
1652143700000|2022-05-10 00:48:20|||||||||1
1652143720000|2022-05-10 00:48:40|41948.7|41928.7|41950.7|41930.7|41950.7|41930.7|41948.7|41928.7|0
1652143730000|2022-05-10 00:48:50|41950.1|41930.1|41958.2|41938.2|41958.2|41938.2|41948.2|41928.2|4
1652143740000|2022-05-10 00:49:00|41955.7|41935.7|41956.2|41936.2|41960.1|41940.1|41955.7|41935.7|1
1652143750000|2022-05-10 00:49:10|41955.7|41935.7|41955.7|41935.7|41955.7|41935.7|41955.7|41935.7|0
1652143760000|2022-05-10 00:49:20|41956.2|41936.2|41960.1|41940.1|41960.1|41940.1|41956.2|41936.2|2
1652143770000|2022-05-10 00:49:30|41962|41942|41960.7|41940.7|41962|41942|41958.2|41938.2|1
1652143780000|2022-05-10 00:49:40|41958.7|41938.7|41960.7|41940.7|41960.7|41940.7|41958.7|41938.7|0
1652143800000|2022-05-10 00:50:00|41958.7|41938.7|41958.7|41938.7|41958.7|41938.7|41958.7|41938.7|0
1652143810000|2022-05-10 00:50:10|41958.2|41938.2|41963.2|41943.2|41963.2|41943.2|41958.2|41938.2|0
1652143820000|2022-05-10 00:50:20|41965.1|41945.1|41965.1|41945.1|41965.1|41945.1|41965.1|41945.1|1
1652143830000|2022-05-10 00:50:30|41967|41947|41973.2|41953.2|41973.2|41953.2|41967|41947|4
1652143870000|2022-05-10 00:51:10|41971.2|41951.2|41968.7|41948.7|41971.2|41951.2|41968.2|41948.2|0
1652143880000|2022-05-10 00:51:20|41968.2|41948.2|41968.2|41948.2|41968.2|41948.2|41968.2|41948.2|0
1652143890000|2022-05-10 00:51:30|||||||||1
1652143900000|2022-05-10 00:51:40|41967.6|41947.6|41960.7|41940.7|41967.6|41947.6|41960.7|41940.7|0
1652143910000|2022-05-10 00:51:50|41958.7|41938.7|41958.7|41938.7|41958.7|41938.7|41958.7|41938.7|0
1652143920000|2022-05-10 00:52:00|41962.6|41942.6|41960.7|41940.7|41967.6|41947.6|41960.7|41940.7|3
1652143940000|2022-05-10 00:52:20|41958.7|41938.7|41958.2|41938.2|41958.7|41938.7|41958.2|41938.2|0
1652143960000|2022-05-10 00:52:40|41956.2|41936.2|41955.7|41935.7|41956.2|41936.2|41955.7|41935.7|0
1652143970000|2022-05-10 00:52:50|41953.7|41933.7|41953.2|41933.2|41953.7|41933.7|41953.2|41933.2|0
1652143980000|2022-05-10 00:53:00|||||||||1
1652144010000|2022-05-10 00:53:30|41955.1|41935.1|41955.1|41935.1|41955.1|41935.1|41955.1|41935.1|6
1652144020000|2022-05-10 00:53:40|41953.2|41933.2|41950.7|41930.7|41955.7|41935.7|41950.7|41930.7|4
1652144030000|2022-05-10 00:53:50|41945.7|41925.7|41945.7|41925.7|41945.7|41925.7|41945.7|41925.7|0
1652144040000|2022-05-10 00:54:00|41947.6|41927.6|41950.7|41930.7|41950.7|41930.7|41947.6|41927.6|0
1652144050000|2022-05-10 00:54:10|41948.7|41928.7|41948.2|41928.2|41950.7|41930.7|41948.2|41928.2|1
1652144060000|2022-05-10 00:54:20|41950.7|41930.7|41950.7|41930.7|41950.7|41930.7|41950.7|41930.7|0
1652144070000|2022-05-10 00:54:30|41946.8|41926.8|41950.7|41930.7|41950.7|41930.7|41945.7|41925.7|3
1652144090000|2022-05-10 00:54:50|41948.2|41928.2|41958.2|41938.2|41958.2|41938.2|41948.2|41928.2|4
1652144100000|2022-05-10 00:55:00|41960.7|41940.7|41958.2|41938.2|41960.7|41940.7|41958.2|41938.2|2
1652144110000|2022-05-10 00:55:10|41960.7|41940.7|41960.7|41940.7|41960.7|41940.7|41960.7|41940.7|2
1652144120000|2022-05-10 00:55:20|41962.6|41942.6|41963.2|41943.2|41963.2|41943.2|41960.7|41940.7|0
1652144130000|2022-05-10 00:55:30|41965.7|41945.7|41975.7|41955.7|41975.7|41955.7|41965.7|41945.7|6
1652144140000|2022-05-10 00:55:40|41980.7|41960.7|41983.2|41963.2|41983.2|41963.2|41980.7|41960.7|0
1652144150000|2022-05-10 00:55:50|41980.7|41960.7|41983.2|41963.2|41983.2|41963.2|41980.7|41960.7|1
1652144160000|2022-05-10 00:56:00|41980.7|41960.7|41980.7|41960.7|41980.7|41960.7|41980.7|41960.7|0
1652144170000|2022-05-10 00:56:10|41983.2|41963.2|41983.2|41963.2|41983.2|41963.2|41980.7|41960.7|0
1652144180000|2022-05-10 00:56:20|41980.7|41960.7|41980.7|41960.7|41980.7|41960.7|41980.7|41960.7|0
1652144190000|2022-05-10 00:56:30|41978.7|41958.7|41975.7|41955.7|41978.7|41958.7|41975.7|41955.7|0
1652144200000|2022-05-10 00:56:40|41970.7|41950.7|41970.7|41950.7|41970.7|41950.7|41970.7|41950.7|2
1652144210000|2022-05-10 00:56:50|41968.7|41948.7|41961.8|41941.8|41968.7|41948.7|41961.8|41941.8|1
1652144220000|2022-05-10 00:57:00|41959.9|41939.9|41959.3|41939.3|41959.9|41939.9|41957.4|41937.4|0
1652144230000|2022-05-10 00:57:10|41960.7|41940.7|41965.7|41945.7|41965.7|41945.7|41960.7|41940.7|3
1652144240000|2022-05-10 00:57:20|41963.7|41943.7|41965.7|41945.7|41965.7|41945.7|41963.2|41943.2|0
1652144250000|2022-05-10 00:57:30|41963.7|41943.7|41965.7|41945.7|41965.7|41945.7|41963.2|41943.2|0
1652144260000|2022-05-10 00:57:40|41967.6|41947.6|41965.7|41945.7|41970.7|41950.7|41965.7|41945.7|1
1652144270000|2022-05-10 00:57:50|41963.7|41943.7|41965.7|41945.7|41965.7|41945.7|41963.7|41943.7|0
1652144280000|2022-05-10 00:58:00|41963.2|41943.2|41953.2|41933.2|41963.2|41943.2|41953.2|41933.2|2
1652144290000|2022-05-10 00:58:10|41950.7|41930.7|41950.7|41930.7|41950.7|41930.7|41950.7|41930.7|1
1652144300000|2022-05-10 00:58:20|41948.2|41928.2|41948.2|41928.2|41950.7|41930.7|41948.2|41928.2|7
1652144310000|2022-05-10 00:58:30|41945.7|41925.7|41945.7|41925.7|41948.2|41928.2|41945.7|41925.7|0
1652144320000|2022-05-10 00:58:40|||||||||1
1652144330000|2022-05-10 00:58:50|41947.6|41927.6|41948.2|41928.2|41948.2|41928.2|41945.7|41925.7|3
1652144340000|2022-05-10 00:59:00|41946.2|41926.2|41939.5|41919.5|41946.2|41926.2|41939|41919|6
1652144350000|2022-05-10 00:59:10|41937.6|41917.6|41935.1|41915.1|41937.6|41917.6|41933.2|41913.2|10
1652144360000|2022-05-10 00:59:20|41937.6|41917.6|41947.6|41927.6|41947.6|41927.6|41937.6|41917.6|1
1652144380000|2022-05-10 00:59:40|41950.7|41930.7|41950.7|41930.7|41950.7|41930.7|41950.7|41930.7|1
1652144390000|2022-05-10 00:59:50|41951.2|41931.2|41960.7|41940.7|41961.2|41941.2|41951.2|41931.2|1
1652144400000|2022-05-10 01:00:00|41963.2|41943.2|41986.2|41966.2|41993.2|41973.2|41955.1|41935.1|22
1652144410000|2022-05-10 01:00:10|41983.7|41963.7|41988.2|41968.2|41992|41972|41980.7|41960.7|8
1652144420000|2022-05-10 01:00:20|41985.7|41965.7|41983.2|41963.2|41985.7|41965.7|41973.2|41953.2|13
1652144430000|2022-05-10 01:00:30|41976.2|41956.2|41983.2|41963.2|41983.2|41963.2|41971.2|41951.2|6
1652144440000|2022-05-10 01:00:40|41982.6|41962.6|41978.2|41958.2|41983.2|41963.2|41978.2|41958.2|2
1652144450000|2022-05-10 01:00:50|41968.2|41948.2|41970.1|41950.1|41970.1|41950.1|41968.2|41948.2|4
1652144460000|2022-05-10 01:01:00|41972|41952|41980.1|41960.1|41989|41969|41972|41952|7
1652144470000|2022-05-10 01:01:10|41978.2|41958.2|41958.7|41938.7|41978.2|41958.2|41958.7|41938.7|4
1652144480000|2022-05-10 01:01:20|41955.1|41935.1|41950.7|41930.7|41955.1|41935.1|41950.7|41930.7|7
1652144490000|2022-05-10 01:01:30|41948.2|41928.2|41940.7|41920.7|41950.7|41930.7|41940.7|41920.7|5
1652144500000|2022-05-10 01:01:40|41938.7|41918.7|41935.7|41915.7|41940.7|41920.7|41933.2|41913.2|19
1652144510000|2022-05-10 01:01:50|41937.6|41917.6|41943.7|41923.7|41945.7|41925.7|41937.6|41917.6|10
1652144520000|2022-05-10 01:02:00|41943.2|41923.2|41938.2|41918.2|41948.2|41928.2|41938.2|41918.2|12
1652144530000|2022-05-10 01:02:10|41943.2|41923.2|41933.2|41913.2|41943.2|41923.2|41933.2|41913.2|3
1652144540000|2022-05-10 01:02:20|41933.7|41913.7|41920.7|41900.7|41940.7|41920.7|41920.7|41900.7|9
1652144550000|2022-05-10 01:02:30|41922|41902|41923.2|41903.2|41925.7|41905.7|41920.7|41900.7|4
1652144560000|2022-05-10 01:02:40|41922.6|41902.6|41913.2|41893.2|41922.6|41902.6|41913.2|41893.2|4
1652144570000|2022-05-10 01:02:50|41915.7|41895.7|41908.2|41888.2|41915.7|41895.7|41908.2|41888.2|5
1652144580000|2022-05-10 01:03:00|41907.6|41887.6|41880.7|41860.7|41907.6|41887.6|41880.7|41860.7|10
1652144590000|2022-05-10 01:03:10|41880.1|41860.1|41888.2|41868.2|41888.2|41868.2|41880.1|41860.1|6
1652144600000|2022-05-10 01:03:20|41890.7|41870.7|41895.7|41875.7|41897|41877|41890.7|41870.7|1
1652144610000|2022-05-10 01:03:30|41898.2|41878.2|41905.7|41885.7|41905.7|41885.7|41898.2|41878.2|0
1652144620000|2022-05-10 01:03:40|41903.2|41883.2|41898.2|41878.2|41903.2|41883.2|41898.2|41878.2|1
1652144630000|2022-05-10 01:03:50|41891.2|41871.2|41890.7|41870.7|41895.7|41875.7|41890.7|41870.7|1
1652144640000|2022-05-10 01:04:00|41888.2|41868.2|41873.2|41853.2|41888.2|41868.2|41873.2|41853.2|9
1652144650000|2022-05-10 01:04:10|41867.6|41847.6|41860.7|41840.7|41867.6|41847.6|41858.2|41838.2|5
1652144660000|2022-05-10 01:04:20|41860.1|41840.1|41848.2|41828.2|41860.1|41840.1|41848.2|41828.2|4
1652144670000|2022-05-10 01:04:30|41850.1|41830.1|41853.2|41833.2|41857.6|41837.6|41850.1|41830.1|4
1652144680000|2022-05-10 01:04:40|41855.7|41835.7|41869.5|41849.5|41869.5|41849.5|41855.7|41835.7|8
1652144690000|2022-05-10 01:04:50|41871.2|41851.2|41886.2|41866.2|41895.7|41875.7|41871.2|41851.2|2
1652144700000|2022-05-10 01:05:00|41890.7|41870.7|41880.7|41860.7|41890.7|41870.7|41880.7|41860.7|1
1652144710000|2022-05-10 01:05:10|41878.7|41858.7|41890.1|41870.1|41891.2|41871.2|41878.7|41858.7|7
1652144720000|2022-05-10 01:05:20|41890.7|41870.7|41895.7|41875.7|41895.7|41875.7|41890.7|41870.7|1
1652144730000|2022-05-10 01:05:30|41893.7|41873.7|41908.2|41888.2|41908.2|41888.2|41893.2|41873.2|2
1652144740000|2022-05-10 01:05:40|41905.7|41885.7|41915.7|41895.7|41916.3|41896.3|41905.7|41885.7|5
1652144750000|2022-05-10 01:05:50|41920.1|41900.1|41925.7|41905.7|41927.6|41907.6|41917.6|41897.6|1
1652144760000|2022-05-10 01:06:00|41923.8|41903.8|41925.7|41905.7|41925.7|41905.7|41918.8|41898.8|10
1652144770000|2022-05-10 01:06:10|41927.6|41907.6|41921.3|41901.3|41927.6|41907.6|41921.3|41901.3|1
1652144780000|2022-05-10 01:06:20|41920.7|41900.7|41918.8|41898.8|41920.7|41900.7|41918.2|41898.2|0
1652144790000|2022-05-10 01:06:30|41920.7|41900.7|41924.5|41904.5|41924.5|41904.5|41920.7|41900.7|8
1652144800000|2022-05-10 01:06:40|41925.7|41905.7|41925.7|41905.7|41925.7|41905.7|41920.7|41900.7|0
1652144810000|2022-05-10 01:06:50|41921.3|41901.3|41913.2|41893.2|41921.3|41901.3|41913.2|41893.2|2
1652144820000|2022-05-10 01:07:00|41908.8|41888.8|41910.1|41890.1|41913.2|41893.2|41908.2|41888.2|1
1652144830000|2022-05-10 01:07:10|41910.7|41890.7|41935.7|41915.7|41940.7|41920.7|41910.7|41890.7|4
1652144840000|2022-05-10 01:07:20|41937.6|41917.6|41938.2|41918.2|41940.7|41920.7|41935.7|41915.7|1
1652144850000|2022-05-10 01:07:30|41940.1|41920.1|41930.7|41910.7|41940.7|41920.7|41928.2|41908.2|2
1652144860000|2022-05-10 01:07:40|41928.2|41908.2|41925.1|41905.1|41928.2|41908.2|41923.2|41903.2|0
1652144870000|2022-05-10 01:07:50|41923.8|41903.8|41925.7|41905.7|41925.7|41905.7|41923.2|41903.2|0
1652144880000|2022-05-10 01:08:00|41927.6|41907.6|41938.2|41918.2|41938.2|41918.2|41925.7|41905.7|4
1652144890000|2022-05-10 01:08:10|41940.1|41920.1|41935.7|41915.7|41940.7|41920.7|41935.7|41915.7|1
1652144900000|2022-05-10 01:08:20|41936.3|41916.3|41943.8|41923.8|41943.8|41923.8|41936.3|41916.3|0
1652144910000|2022-05-10 01:08:30|41941.3|41921.3|41960.7|41940.7|41963.2|41943.2|41941.3|41921.3|8
1652144920000|2022-05-10 01:08:40|41963.2|41943.2|41960.7|41940.7|41963.2|41943.2|41958.2|41938.2|1
1652144930000|2022-05-10 01:08:50|41963.2|41943.2|41966.3|41946.3|41970.1|41950.1|41963.2|41943.2|6
1652144940000|2022-05-10 01:09:00|41965.7|41945.7|41950.7|41930.7|41965.7|41945.7|41950.7|41930.7|2
1652144950000|2022-05-10 01:09:10|41952.6|41932.6|41953.2|41933.2|41955.7|41935.7|41952.6|41932.6|1
1652144960000|2022-05-10 01:09:20|41948.2|41928.2|41948.2|41928.2|41950.7|41930.7|41948.2|41928.2|5
1652144970000|2022-05-10 01:09:30|41945.7|41925.7|41952.6|41932.6|41952.6|41932.6|41945.1|41925.1|3
1652144980000|2022-05-10 01:09:40|41953.2|41933.2|41963.2|41943.2|41965.1|41945.1|41953.2|41933.2|4
1652144990000|2022-05-10 01:09:50|41961.3|41941.3|41955.1|41935.1|41961.3|41941.3|41955.1|41935.1|2
1652145000000|2022-05-10 01:10:00|41958.2|41938.2|41966.3|41946.3|41968.2|41948.2|41958.2|41938.2|4
1652145010000|2022-05-10 01:10:10|41966.8|41946.8|41965.7|41945.7|41968.2|41948.2|41965.7|41945.7|0
1652145020000|2022-05-10 01:10:20|41963.8|41943.8|41965.7|41945.7|41965.7|41945.7|41960.7|41940.7|1
1652145030000|2022-05-10 01:10:30|41960.7|41940.7|41955.7|41935.7|41960.7|41940.7|41955.7|41935.7|3
1652145040000|2022-05-10 01:10:40|41958.2|41938.2|41958.2|41938.2|41960.7|41940.7|41958.2|41938.2|3
1652145050000|2022-05-10 01:10:50|41956.3|41936.3|41953.8|41933.8|41956.3|41936.3|41953.8|41933.8|1
1652145060000|2022-05-10 01:11:00|41951.8|41931.8|41948.2|41928.2|41951.8|41931.8|41948.2|41928.2|1
1652145070000|2022-05-10 01:11:10|41950.1|41930.1|41948.2|41928.2|41950.1|41930.1|41948.2|41928.2|0
1652145080000|2022-05-10 01:11:20|41941.3|41921.3|41918.8|41898.8|41941.3|41921.3|41918.8|41898.8|6
1652145090000|2022-05-10 01:11:30|41918.2|41898.2|41895.1|41875.1|41918.2|41898.2|41895.1|41875.1|8
1652145100000|2022-05-10 01:11:40|41894.6|41874.6|41893.2|41873.2|41894.6|41874.6|41892.6|41872.6|2
1652145110000|2022-05-10 01:11:50|41899.6|41879.6|41903.2|41883.2|41903.2|41883.2|41899.6|41879.6|2
1652145120000|2022-05-10 01:12:00|41905.1|41885.1|41892.6|41872.6|41905.1|41885.1|41892.6|41872.6|1
1652145130000|2022-05-10 01:12:10|41895.1|41875.1|41890.1|41870.1|41895.1|41875.1|41888.2|41868.2|2
1652145140000|2022-05-10 01:12:20|41892.1|41872.1|41892.6|41872.6|41892.6|41872.6|41890.1|41870.1|0
1652145150000|2022-05-10 01:12:30|41895.1|41875.1|41912.6|41892.6|41912.6|41892.6|41895.1|41875.1|12
1652145160000|2022-05-10 01:12:40|41910.7|41890.7|41903.2|41883.2|41910.7|41890.7|41903.2|41883.2|1
1652145170000|2022-05-10 01:12:50|41905.1|41885.1|41905.7|41885.7|41905.7|41885.7|41905.1|41885.1|5
1652145180000|2022-05-10 01:13:00|41903.2|41883.2|41900.7|41880.7|41905.7|41885.7|41900.7|41880.7|1
1652145190000|2022-05-10 01:13:10|41898.8|41878.8|41878.2|41858.2|41898.8|41878.8|41876.3|41856.3|5
1652145200000|2022-05-10 01:13:20|41877.6|41857.6|41875.7|41855.7|41877.6|41857.6|41873.2|41853.2|0
1652145210000|2022-05-10 01:13:30|41875.1|41855.1|41873.2|41853.2|41875.1|41855.1|41873.2|41853.2|0
1652145220000|2022-05-10 01:13:40|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|1
1652145230000|2022-05-10 01:13:50|41877.6|41857.6|41883.2|41863.2|41885.1|41865.1|41877.6|41857.6|3
1652145240000|2022-05-10 01:14:00|41881.3|41861.3|41888.2|41868.2|41890.7|41870.7|41880.7|41860.7|1
1652145250000|2022-05-10 01:14:10|41885.7|41865.7|41875.7|41855.7|41885.7|41865.7|41875.7|41855.7|5
1652145260000|2022-05-10 01:14:20|41873.8|41853.8|41870.1|41850.1|41875.7|41855.7|41870.1|41850.1|0
1652145270000|2022-05-10 01:14:30|41870.7|41850.7|41862.6|41842.6|41870.7|41850.7|41860.7|41840.7|6
1652145280000|2022-05-10 01:14:40|41863.2|41843.2|41870.7|41850.7|41873.2|41853.2|41863.2|41843.2|1
1652145290000|2022-05-10 01:14:50|41872.6|41852.6|41875.7|41855.7|41875.7|41855.7|41872.6|41852.6|2
1652145300000|2022-05-10 01:15:00|41876.3|41856.3|41880.7|41860.7|41880.7|41860.7|41873.2|41853.2|1
1652145310000|2022-05-10 01:15:10|41881.3|41861.3|41886.3|41866.3|41888.2|41868.2|41881.3|41861.3|0
1652145350000|2022-05-10 01:15:50|41885.7|41865.7|41880.1|41860.1|41885.7|41865.7|41880.1|41860.1|3
1652145360000|2022-05-10 01:16:00|41882.6|41862.6|41860.7|41840.7|41883.2|41863.2|41860.7|41840.7|23
1652145370000|2022-05-10 01:16:10|41865.7|41845.7|41865.7|41845.7|41875.1|41855.1|41865.7|41845.7|15
1652145380000|2022-05-10 01:16:20|41863.8|41843.8|41860.7|41840.7|41863.8|41843.8|41860.1|41840.1|11
1652145390000|2022-05-10 01:16:30|41858.8|41838.8|41855.1|41835.1|41858.8|41838.8|41853.2|41833.2|8
1652145400000|2022-05-10 01:16:40|41855.7|41835.7|41873.2|41853.2|41873.2|41853.2|41852.6|41832.6|9
1652145410000|2022-05-10 01:16:50|41880.7|41860.7|41900.7|41880.7|41905.7|41885.7|41880.7|41860.7|16
1652145420000|2022-05-10 01:17:00|41895.7|41875.7|41877.6|41857.6|41895.7|41875.7|41875.7|41855.7|14
1652145430000|2022-05-10 01:17:10|41875.7|41855.7|41870.7|41850.7|41880.7|41860.7|41865.7|41845.7|9
1652145440000|2022-05-10 01:17:20|41868.8|41848.8|41865.1|41845.1|41868.8|41848.8|41863.2|41843.2|2
1652145450000|2022-05-10 01:17:30|41865.7|41845.7|41863.2|41843.2|41865.7|41845.7|41860.7|41840.7|0
1652145460000|2022-05-10 01:17:40|41865.1|41845.1|41860.7|41840.7|41865.7|41845.7|41860.7|41840.7|2
1652145470000|2022-05-10 01:17:50|41862.6|41842.6|41865.7|41845.7|41865.7|41845.7|41860.7|41840.7|4
1652145480000|2022-05-10 01:18:00|41863.2|41843.2|41875.7|41855.7|41875.7|41855.7|41860.7|41840.7|2
1652145490000|2022-05-10 01:18:10|41880.7|41860.7|41883.2|41863.2|41883.2|41863.2|41880.7|41860.7|2
1652145500000|2022-05-10 01:18:20|41885.1|41865.1|41883.2|41863.2|41885.1|41865.1|41880.7|41860.7|4
1652145510000|2022-05-10 01:18:30|41885.1|41865.1|41875.7|41855.7|41885.7|41865.7|41873.8|41853.8|4
1652145520000|2022-05-10 01:18:40|41880.1|41860.1|41880.1|41860.1|41880.1|41860.1|41880.1|41860.1|3
1652145530000|2022-05-10 01:18:50|41880.7|41860.7|41880.1|41860.1|41880.7|41860.7|41875.7|41855.7|3
1652145540000|2022-05-10 01:19:00|41882.1|41862.1|41880.7|41860.7|41882.6|41862.6|41880.7|41860.7|0
1652145550000|2022-05-10 01:19:10|41878.2|41858.2|41875.7|41855.7|41880.7|41860.7|41875.7|41855.7|0
1652145560000|2022-05-10 01:19:20|41875.1|41855.1|41848.2|41828.2|41875.1|41855.1|41848.2|41828.2|4
1652145570000|2022-05-10 01:19:30|41847.6|41827.6|41828.2|41808.2|41847.6|41827.6|41828.2|41808.2|13
1652145580000|2022-05-10 01:19:40|41832.6|41812.6|41832.6|41812.6|41832.6|41812.6|41832.6|41812.6|6
1652145590000|2022-05-10 01:19:50|41830.1|41810.1|41830.7|41810.7|41835.7|41815.7|41819.9|41799.9|13
1652145600000|2022-05-10 01:20:00|41825.7|41805.7|41816.8|41796.8|41829.6|41809.6|41816.8|41796.8|13
1652145610000|2022-05-10 01:20:10|41814.9|41794.9|41808.2|41788.2|41814.9|41794.9|41808.2|41788.2|8
1652145620000|2022-05-10 01:20:20|41806.3|41786.3|41803.2|41783.2|41806.3|41786.3|41803.2|41783.2|5
1652145630000|2022-05-10 01:20:30|41808.2|41788.2|41808.2|41788.2|41808.2|41788.2|41803.2|41783.2|2
1652145640000|2022-05-10 01:20:40|41806.3|41786.3|41808.2|41788.2|41808.2|41788.2|41805.7|41785.7|0
1652145650000|2022-05-10 01:20:50|41808.8|41788.8|41813.2|41793.2|41813.2|41793.2|41808.8|41788.8|0
1652145660000|2022-05-10 01:21:00|41818.2|41798.2|41825.7|41805.7|41825.7|41805.7|41818.2|41798.2|9
1652145670000|2022-05-10 01:21:10|41825.1|41805.1|41823.2|41803.2|41825.7|41805.7|41818.2|41798.2|6
1652145680000|2022-05-10 01:21:20|41822.6|41802.6|41825.1|41805.1|41825.1|41805.1|41820.1|41800.1|2
1652145690000|2022-05-10 01:21:30|41825.7|41805.7|41810.7|41790.7|41836.3|41816.3|41810.7|41790.7|8
1652145700000|2022-05-10 01:21:40|41810.1|41790.1|41808.8|41788.8|41811.3|41791.3|41801.3|41781.3|6
1652145710000|2022-05-10 01:21:50|41811.3|41791.3|41810.7|41790.7|41811.3|41791.3|41810.7|41790.7|2
1652145720000|2022-05-10 01:22:00|41811.3|41791.3|41816.3|41796.3|41816.3|41796.3|41811.3|41791.3|3
1652145730000|2022-05-10 01:22:10|41818.2|41798.2|41820.7|41800.7|41820.7|41800.7|41815.7|41795.7|1
1652145740000|2022-05-10 01:22:20|41818.8|41798.8|41823.2|41803.2|41823.2|41803.2|41818.8|41798.8|1
1652145750000|2022-05-10 01:22:30|41820.7|41800.7|41820.7|41800.7|41820.7|41800.7|41820.7|41800.7|1
1652145760000|2022-05-10 01:22:40|41822.6|41802.6|41820.7|41800.7|41825.7|41805.7|41820.7|41800.7|1
1652145770000|2022-05-10 01:22:50|41820.1|41800.1|41815.7|41795.7|41820.1|41800.1|41815.7|41795.7|0
1652145780000|2022-05-10 01:23:00|41815.1|41795.1|41822.6|41802.6|41822.6|41802.6|41815.1|41795.1|0
1652145790000|2022-05-10 01:23:10|41823.2|41803.2|41825.7|41805.7|41825.7|41805.7|41823.2|41803.2|0
1652145800000|2022-05-10 01:23:20|41825.1|41805.1|41835.1|41815.1|41835.1|41815.1|41825.1|41805.1|1
1652145810000|2022-05-10 01:23:30|41835.7|41815.7|41836.3|41816.3|41840.7|41820.7|41835.7|41815.7|2
1652145820000|2022-05-10 01:23:40|41835.7|41815.7|41838.2|41818.2|41840.1|41820.1|41833.2|41813.2|2
1652145840000|2022-05-10 01:24:00|41842.1|41822.1|41825.7|41805.7|41843.2|41823.2|41825.7|41805.7|4
1652145850000|2022-05-10 01:24:10|41828.2|41808.2|41830.7|41810.7|41833.2|41813.2|41828.2|41808.2|3
1652145860000|2022-05-10 01:24:20|41832.6|41812.6|41830.7|41810.7|41833.2|41813.2|41828.8|41808.8|0
1652145870000|2022-05-10 01:24:30|41831.3|41811.3|41830.7|41810.7|41833.2|41813.2|41830.7|41810.7|0
1652145880000|2022-05-10 01:24:40|41832.6|41812.6|41833.2|41813.2|41833.2|41813.2|41832.6|41812.6|0
1652145890000|2022-05-10 01:24:50|41830.7|41810.7|41830.7|41810.7|41832.6|41812.6|41830.7|41810.7|2
1652145900000|2022-05-10 01:25:00|41828.8|41808.8|41830.1|41810.1|41833.2|41813.2|41828.2|41808.2|1
1652145910000|2022-05-10 01:25:10|41830.7|41810.7|41815.7|41795.7|41830.7|41810.7|41815.7|41795.7|5
1652145920000|2022-05-10 01:25:20|41820.1|41800.1|41820.7|41800.7|41822.6|41802.6|41820.1|41800.1|1
1652145940000|2022-05-10 01:25:40|41818.8|41798.8|41818.8|41798.8|41820.7|41800.7|41818.2|41798.2|3
1652145950000|2022-05-10 01:25:50|41820.7|41800.7|41823.2|41803.2|41823.2|41803.2|41818.2|41798.2|1
1652145960000|2022-05-10 01:26:00|41828.2|41808.2|41831.3|41811.3|41831.3|41811.3|41828.2|41808.2|3
1652145970000|2022-05-10 01:26:10|41830.7|41810.7|41830.7|41810.7|41833.2|41813.2|41828.2|41808.2|3
1652145980000|2022-05-10 01:26:20|41828.8|41808.8|41828.2|41808.2|41828.8|41808.8|41825.7|41805.7|0
1652145990000|2022-05-10 01:26:30|41825.7|41805.7|41825.7|41805.7|41825.7|41805.7|41825.7|41805.7|1
1652146000000|2022-05-10 01:26:40|41828.2|41808.2|41825.7|41805.7|41828.2|41808.2|41825.7|41805.7|0
1652146010000|2022-05-10 01:26:50|41819.3|41799.3|41818.8|41798.8|41819.3|41799.3|41818.8|41798.8|4
1652146020000|2022-05-10 01:27:00|41815.7|41795.7|41815.7|41795.7|41815.7|41795.7|41815.7|41795.7|6
1652146030000|2022-05-10 01:27:10|41818.2|41798.2|41823.2|41803.2|41823.2|41803.2|41818.2|41798.2|3
1652146040000|2022-05-10 01:27:20|||||||||1
1652146050000|2022-05-10 01:27:30|41825.1|41805.1|41825.1|41805.1|41825.7|41805.7|41825.1|41805.1|0
1652146060000|2022-05-10 01:27:40|41823.2|41803.2|41823.2|41803.2|41825.1|41805.1|41823.2|41803.2|0
1652146070000|2022-05-10 01:27:50|41828.2|41808.2|41823.2|41803.2|41828.2|41808.2|41823.2|41803.2|5
1652146080000|2022-05-10 01:28:00|41821.3|41801.3|41818.2|41798.2|41823.2|41803.2|41818.2|41798.2|1
1652146090000|2022-05-10 01:28:10|41815.7|41795.7|41815.7|41795.7|41820.7|41800.7|41815.7|41795.7|0
1652146110000|2022-05-10 01:28:30|41813.8|41793.8|41808.2|41788.2|41813.8|41793.8|41807.6|41787.6|2
1652146120000|2022-05-10 01:28:40|41810.1|41790.1|41807.6|41787.6|41810.1|41790.1|41807.6|41787.6|0
1652146130000|2022-05-10 01:28:50|41809.6|41789.6|41810.1|41790.1|41810.1|41790.1|41809.6|41789.6|0
1652146140000|2022-05-10 01:29:00|41808.2|41788.2|41805.7|41785.7|41808.2|41788.2|41805.7|41785.7|0
1652146150000|2022-05-10 01:29:10|41805.1|41785.1|41805.7|41785.7|41810.1|41790.1|41805.1|41785.1|0
1652146160000|2022-05-10 01:29:20|41803.8|41783.8|41805.7|41785.7|41805.7|41785.7|41803.8|41783.8|0
1652146170000|2022-05-10 01:29:30|41806.3|41786.3|41803.8|41783.8|41806.3|41786.3|41803.8|41783.8|1
1652146180000|2022-05-10 01:29:40|41805.7|41785.7|41805.7|41785.7|41805.7|41785.7|41805.7|41785.7|0
1652146190000|2022-05-10 01:29:50|41806.3|41786.3|41805.1|41785.1|41810.7|41790.7|41805.1|41785.1|3
1652146200000|2022-05-10 01:30:00|41807.6|41787.6|41774.3|41754.3|41807.6|41787.6|41774.3|41754.3|15
1652146210000|2022-05-10 01:30:10|41778.2|41758.2|41780.7|41760.7|41780.7|41760.7|41772.6|41752.6|10
1652146220000|2022-05-10 01:30:20|41778.8|41758.8|41778.2|41758.2|41778.8|41758.8|41775.7|41755.7|5
1652146230000|2022-05-10 01:30:30|41775.7|41755.7|41764.9|41744.9|41775.7|41755.7|41764.9|41744.9|1
1652146240000|2022-05-10 01:30:40|41763|41743|41750.7|41730.7|41763|41743|41750.7|41730.7|4
1652146250000|2022-05-10 01:30:50|41753.2|41733.2|41748.2|41728.2|41753.2|41733.2|41748.2|41728.2|9
1652146260000|2022-05-10 01:31:00|41740.7|41720.7|41738.2|41718.2|41740.7|41720.7|41733.8|41713.8|23
1652146270000|2022-05-10 01:31:10|41738.8|41718.8|41738.8|41718.8|41738.8|41718.8|41738.8|41718.8|1
1652146280000|2022-05-10 01:31:20|41738.2|41718.2|41740.7|41720.7|41740.7|41720.7|41738.2|41718.2|0
1652146290000|2022-05-10 01:31:30|41738.8|41718.8|41743.2|41723.2|41743.2|41723.2|41738.2|41718.2|10
1652146300000|2022-05-10 01:31:40|||||||||10
1652146310000|2022-05-10 01:31:50|41745.1|41725.1|41748.2|41728.2|41748.2|41728.2|41745.1|41725.1|2
1652146320000|2022-05-10 01:32:00|41748.8|41728.8|41750.7|41730.7|41750.7|41730.7|41748.2|41728.2|0
1652146330000|2022-05-10 01:32:10|41751.3|41731.3|41753.2|41733.2|41753.2|41733.2|41751.3|41731.3|8
1652146340000|2022-05-10 01:32:20|41750.1|41730.1|41743.2|41723.2|41750.1|41730.1|41743.2|41723.2|5
1652146350000|2022-05-10 01:32:30|41741.3|41721.3|41748.2|41728.2|41748.2|41728.2|41741.3|41721.3|6
1652146360000|2022-05-10 01:32:40|41750.7|41730.7|41751.3|41731.3|41751.3|41731.3|41748.2|41728.2|3
1652146370000|2022-05-10 01:32:50|41754.6|41734.6|41755.7|41735.7|41755.7|41735.7|41753.2|41733.2|5
1652146380000|2022-05-10 01:33:00|41756.3|41736.3|41760.7|41740.7|41760.7|41740.7|41755.7|41735.7|4
1652146390000|2022-05-10 01:33:10|41762.6|41742.6|41787.6|41767.6|41787.6|41767.6|41762.6|41742.6|15
1652146400000|2022-05-10 01:33:20|41789.6|41769.6|41808.2|41788.2|41808.2|41788.2|41789.6|41769.6|7
1652146410000|2022-05-10 01:33:30|41810.7|41790.7|41813.2|41793.2|41818.2|41798.2|41810.7|41790.7|9
1652146420000|2022-05-10 01:33:40|41808.2|41788.2|41805.7|41785.7|41808.2|41788.2|41805.7|41785.7|1
1652146430000|2022-05-10 01:33:50|41803.2|41783.2|41795.7|41775.7|41803.2|41783.2|41795.7|41775.7|0
1652146440000|2022-05-10 01:34:00|41793.2|41773.2|41788.2|41768.2|41793.2|41773.2|41788.2|41768.2|3
1652146450000|2022-05-10 01:34:10|41780.1|41760.1|41775.7|41755.7|41780.1|41760.1|41775.7|41755.7|4
1652146460000|2022-05-10 01:34:20|41778.2|41758.2|41788.2|41768.2|41788.2|41768.2|41778.2|41758.2|2
1652146480000|2022-05-10 01:34:40|41785.7|41765.7|41790.7|41770.7|41792.6|41772.6|41785.7|41765.7|12
1652146490000|2022-05-10 01:34:50|41793.2|41773.2|41793.2|41773.2|41795.1|41775.1|41790.7|41770.7|3
1652146500000|2022-05-10 01:35:00|41798.2|41778.2|41780.7|41760.7|41800.7|41780.7|41780.7|41760.7|11
1652146510000|2022-05-10 01:35:10|41778.8|41758.8|41775.7|41755.7|41778.8|41758.8|41768.2|41748.2|3
1652146520000|2022-05-10 01:35:20|41780.7|41760.7|41780.7|41760.7|41780.7|41760.7|41778.2|41758.2|2
1652146530000|2022-05-10 01:35:30|41782.6|41762.6|41788.2|41768.2|41788.2|41768.2|41782.6|41762.6|1
1652146540000|2022-05-10 01:35:40|41790.1|41770.1|41785.7|41765.7|41790.1|41770.1|41783.2|41763.2|2
1652146550000|2022-05-10 01:35:50|41780.7|41760.7|41783.2|41763.2|41785.1|41765.1|41780.7|41760.7|3
1652146560000|2022-05-10 01:36:00|41781.3|41761.3|41775.7|41755.7|41785.7|41765.7|41773.2|41753.2|12
1652146570000|2022-05-10 01:36:10|41773.2|41753.2|41770.7|41750.7|41773.2|41753.2|41770.7|41750.7|1
1652146580000|2022-05-10 01:36:20|41768.8|41748.8|41760.7|41740.7|41768.8|41748.8|41758.2|41738.2|7
1652146590000|2022-05-10 01:36:30|41758.8|41738.8|41755.7|41735.7|41760.1|41740.1|41755.7|41735.7|2
1652146600000|2022-05-10 01:36:40|41753.8|41733.8|41745.7|41725.7|41753.8|41733.8|41745.7|41725.7|7
1652146610000|2022-05-10 01:36:50|41750.7|41730.7|41750.7|41730.7|41752.6|41732.6|41748.2|41728.2|5
1652146620000|2022-05-10 01:37:00|41748.8|41728.8|41748.2|41728.2|41748.8|41728.8|41748.2|41728.2|0
1652146630000|2022-05-10 01:37:10|41747.6|41727.6|41748.2|41728.2|41748.2|41728.2|41747.6|41727.6|4
1652146640000|2022-05-10 01:37:20|41745.7|41725.7|41745.7|41725.7|41745.7|41725.7|41743.2|41723.2|0
1652146650000|2022-05-10 01:37:30|41743.8|41723.8|41743.2|41723.2|41743.8|41723.8|41743.2|41723.2|0
1652146660000|2022-05-10 01:37:40|41745.7|41725.7|41745.7|41725.7|41748.2|41728.2|41743.2|41723.2|0
1652146670000|2022-05-10 01:37:50|41743.2|41723.2|41737.6|41717.6|41743.2|41723.2|41735.7|41715.7|10
1652146680000|2022-05-10 01:38:00|41738.2|41718.2|41740.7|41720.7|41740.7|41720.7|41736.3|41716.3|8
1652146690000|2022-05-10 01:38:10|41742.6|41722.6|41743.2|41723.2|41743.2|41723.2|41742.6|41722.6|0
1652146700000|2022-05-10 01:38:20|41743.8|41723.8|41757.6|41737.6|41757.6|41737.6|41743.8|41723.8|6
1652146710000|2022-05-10 01:38:30|41760.1|41740.1|41760.7|41740.7|41762.6|41742.6|41760.1|41740.1|2
1652146720000|2022-05-10 01:38:40|41761.3|41741.3|41767.6|41747.6|41767.6|41747.6|41760.7|41740.7|3
1652146730000|2022-05-10 01:38:50|41765.7|41745.7|41765.7|41745.7|41768.2|41748.2|41765.7|41745.7|1
1652146740000|2022-05-10 01:39:00|41761.8|41741.8|41750.7|41730.7|41761.8|41741.8|41750.7|41730.7|2
1652146750000|2022-05-10 01:39:10|41748.8|41728.8|41760.7|41740.7|41760.7|41740.7|41748.2|41728.2|2
1652146760000|2022-05-10 01:39:20|41761.3|41741.3|41765.7|41745.7|41768.2|41748.2|41761.3|41741.3|0
1652146770000|2022-05-10 01:39:30|41763.8|41743.8|41756.3|41736.3|41763.8|41743.8|41756.3|41736.3|1
1652146780000|2022-05-10 01:39:40|41754.4|41734.4|41757.6|41737.6|41757.6|41737.6|41751.3|41731.3|3
1652146790000|2022-05-10 01:39:50|41756.9|41736.9|41764.4|41744.4|41764.4|41744.4|41755.7|41735.7|1
1652146800000|2022-05-10 01:40:00|41763.8|41743.8|41775.7|41755.7|41775.7|41755.7|41758.2|41738.2|7
1652146810000|2022-05-10 01:40:10|41777.6|41757.6|41785.7|41765.7|41785.7|41765.7|41777.6|41757.6|0
1652146830000|2022-05-10 01:40:30|41787.6|41767.6|41795.7|41775.7|41797.6|41777.6|41787.6|41767.6|2
1652146840000|2022-05-10 01:40:40|41793.8|41773.8|41785.7|41765.7|41793.8|41773.8|41785.7|41765.7|3
1652146850000|2022-05-10 01:40:50|41790.7|41770.7|41785.1|41765.1|41790.7|41770.7|41785.1|41765.1|2
1652146860000|2022-05-10 01:41:00|41780.1|41760.1|41785.7|41765.7|41785.7|41765.7|41777.6|41757.6|0
1652146870000|2022-05-10 01:41:10|41790.7|41770.7|41800.7|41780.7|41800.7|41780.7|41790.7|41770.7|2
1652146880000|2022-05-10 01:41:20|41800.1|41780.1|41795.7|41775.7|41800.1|41780.1|41792.6|41772.6|0
1652146890000|2022-05-10 01:41:30|41793.8|41773.8|41790.7|41770.7|41795.7|41775.7|41790.7|41770.7|0
1652146910000|2022-05-10 01:41:50|41792.6|41772.6|41790.7|41770.7|41795.7|41775.7|41790.7|41770.7|0
1652146920000|2022-05-10 01:42:00|41795.1|41775.1|41795.7|41775.7|41795.7|41775.7|41793.2|41773.2|1
1652146930000|2022-05-10 01:42:10|41795.1|41775.1|41793.2|41773.2|41795.7|41775.7|41793.2|41773.2|0
1652146940000|2022-05-10 01:42:20|41790.7|41770.7|41788.2|41768.2|41790.7|41770.7|41785.7|41765.7|0
1652146950000|2022-05-10 01:42:30|41790.7|41770.7|41790.7|41770.7|41790.7|41770.7|41790.7|41770.7|3
1652146960000|2022-05-10 01:42:40|41788.8|41768.8|41787.6|41767.6|41788.8|41768.8|41785.7|41765.7|2
1652146970000|2022-05-10 01:42:50|41787.1|41767.1|41770.7|41750.7|41787.1|41767.1|41770.7|41750.7|3
1652146980000|2022-05-10 01:43:00|41768.2|41748.2|41755.7|41735.7|41768.2|41748.2|41755.7|41735.7|1
1652146990000|2022-05-10 01:43:10|41753.2|41733.2|41748.2|41728.2|41753.2|41733.2|41746.3|41726.3|3
1652147000000|2022-05-10 01:43:20|41750.1|41730.1|41748.2|41728.2|41750.7|41730.7|41748.2|41728.2|0
1652147010000|2022-05-10 01:43:30|41750.1|41730.1|41755.7|41735.7|41757.6|41737.6|41750.1|41730.1|0
1652147020000|2022-05-10 01:43:40|41758.8|41738.8|41755.7|41735.7|41758.8|41738.8|41755.7|41735.7|2
1652147030000|2022-05-10 01:43:50|41759.6|41739.6|41760.1|41740.1|41760.7|41740.7|41758.2|41738.2|4
1652147040000|2022-05-10 01:44:00|41760.7|41740.7|41761.3|41741.3|41761.3|41741.3|41758.2|41738.2|0
1652147050000|2022-05-10 01:44:10|41763.2|41743.2|41768.2|41748.2|41768.2|41748.2|41763.2|41743.2|0
1652147060000|2022-05-10 01:44:20|41775.1|41755.1|41770.7|41750.7|41775.1|41755.1|41766.3|41746.3|1
1652147070000|2022-05-10 01:44:30|41775.1|41755.1|41780.7|41760.7|41780.7|41760.7|41775.1|41755.1|5
1652147080000|2022-05-10 01:44:40|41780.1|41760.1|41775.7|41755.7|41780.1|41760.1|41775.7|41755.7|4
1652147090000|2022-05-10 01:44:50|41773.8|41753.8|41775.7|41755.7|41775.7|41755.7|41773.8|41753.8|0
1652147100000|2022-05-10 01:45:00|41778.8|41758.8|41780.7|41760.7|41780.7|41760.7|41778.8|41758.8|0
1652147110000|2022-05-10 01:45:10|41783.2|41763.2|41788.2|41768.2|41788.2|41768.2|41783.2|41763.2|3
1652147120000|2022-05-10 01:45:20|41786.3|41766.3|41791.3|41771.3|41791.3|41771.3|41785.1|41765.1|2
1652147130000|2022-05-10 01:45:30|41795.7|41775.7|41798.2|41778.2|41798.2|41778.2|41795.7|41775.7|0
1652147140000|2022-05-10 01:45:40|41795.7|41775.7|41795.7|41775.7|41795.7|41775.7|41791.3|41771.3|1
1652147150000|2022-05-10 01:45:50|41795.1|41775.1|41790.7|41770.7|41795.1|41775.1|41790.7|41770.7|0
1652147160000|2022-05-10 01:46:00|41792.6|41772.6|41795.7|41775.7|41795.7|41775.7|41791.3|41771.3|1
1652147170000|2022-05-10 01:46:10|41798.2|41778.2|41798.2|41778.2|41798.2|41778.2|41798.2|41778.2|0
1652147180000|2022-05-10 01:46:20|41800.1|41780.1|41818.2|41798.2|41818.2|41798.2|41800.1|41780.1|11
1652147190000|2022-05-10 01:46:30|41820.7|41800.7|41823.8|41803.8|41828.2|41808.2|41820.7|41800.7|9
1652147200000|2022-05-10 01:46:40|41823.2|41803.2|41833.2|41813.2|41833.2|41813.2|41823.2|41803.2|6
1652147210000|2022-05-10 01:46:50|41837.1|41817.1|41840.1|41820.1|41840.7|41820.7|41833.2|41813.2|13
1652147220000|2022-05-10 01:47:00|41840.7|41820.7|41838.2|41818.2|41842.6|41822.6|41838.2|41818.2|8
1652147230000|2022-05-10 01:47:10|41840.2|41820.2|41830.7|41810.7|41840.2|41820.2|41830.7|41810.7|14
1652147240000|2022-05-10 01:47:20|41828.2|41808.2|41828.2|41808.2|41828.2|41808.2|41825.7|41805.7|6
1652147250000|2022-05-10 01:47:30|41826.3|41806.3|41835.7|41815.7|41835.7|41815.7|41826.3|41806.3|2
1652147260000|2022-05-10 01:47:40|41838.2|41818.2|41838.2|41818.2|41838.2|41818.2|41836.3|41816.3|3
1652147270000|2022-05-10 01:47:50|41836.3|41816.3|41840.7|41820.7|41840.7|41820.7|41835.7|41815.7|1
1652147280000|2022-05-10 01:48:00|41843.2|41823.2|41840.2|41820.2|41843.2|41823.2|41840.2|41820.2|2
1652147290000|2022-05-10 01:48:10|41838.2|41818.2|41828.2|41808.2|41838.2|41818.2|41828.2|41808.2|1
1652147300000|2022-05-10 01:48:20|41830.2|41810.2|41828.2|41808.2|41832.7|41812.7|41828.2|41808.2|7
1652147310000|2022-05-10 01:48:30|41825.2|41805.2|41822.7|41802.7|41825.2|41805.2|41822.7|41802.7|3
1652147320000|2022-05-10 01:48:40|41820.7|41800.7|41803.2|41783.2|41820.7|41800.7|41803.2|41783.2|4
1652147330000|2022-05-10 01:48:50|41798.2|41778.2|41793.2|41773.2|41798.2|41778.2|41790.7|41770.7|6
1652147340000|2022-05-10 01:49:00|41791.3|41771.3|41778.2|41758.2|41791.3|41771.3|41776.3|41756.3|4
1652147350000|2022-05-10 01:49:10|41775.7|41755.7|41773.2|41753.2|41778.2|41758.2|41772.7|41752.7|18
1652147360000|2022-05-10 01:49:20|41778.8|41758.8|41778.8|41758.8|41780.7|41760.7|41778.8|41758.8|3
1652147370000|2022-05-10 01:49:30|41778.2|41758.2|41785.7|41765.7|41787.7|41767.7|41778.2|41758.2|9
1652147380000|2022-05-10 01:49:40|41783.8|41763.8|41778.2|41758.2|41785.2|41765.2|41778.2|41758.2|5
1652147390000|2022-05-10 01:49:50|41780.2|41760.2|41780.7|41760.7|41780.7|41760.7|41780.2|41760.2|2
1652147400000|2022-05-10 01:50:00|41787.7|41767.7|41800.7|41780.7|41800.7|41780.7|41787.7|41767.7|12
1652147410000|2022-05-10 01:50:10|41802.7|41782.7|41800.7|41780.7|41803.2|41783.2|41800.7|41780.7|0
1652147420000|2022-05-10 01:50:20|41802.7|41782.7|41800.7|41780.7|41803.2|41783.2|41800.7|41780.7|0
1652147430000|2022-05-10 01:50:30|41800.2|41780.2|41800.2|41780.2|41802.7|41782.7|41800.2|41780.2|1
1652147440000|2022-05-10 01:50:40|41798.2|41778.2|41793.2|41773.2|41798.2|41778.2|41793.2|41773.2|1
1652147450000|2022-05-10 01:50:50|41795.2|41775.2|41795.7|41775.7|41795.7|41775.7|41795.2|41775.2|0
1652147460000|2022-05-10 01:51:00|41795.2|41775.2|41795.7|41775.7|41795.7|41775.7|41793.2|41773.2|4
1652147470000|2022-05-10 01:51:10|41793.8|41773.8|41768.2|41748.2|41793.8|41773.8|41768.2|41748.2|6
1652147480000|2022-05-10 01:51:20|41766.3|41746.3|41761.3|41741.3|41766.3|41746.3|41761.3|41741.3|2
1652147490000|2022-05-10 01:51:30|41763.2|41743.2|41778.2|41758.2|41783.8|41763.8|41763.2|41743.2|10
1652147500000|2022-05-10 01:51:40|41781.3|41761.3|41785.2|41765.2|41785.2|41765.2|41781.3|41761.3|3
1652147510000|2022-05-10 01:51:50|41789.6|41769.6|41795.7|41775.7|41795.7|41775.7|41787.7|41767.7|2
1652147520000|2022-05-10 01:52:00|41793.8|41773.8|41810.7|41790.7|41810.7|41790.7|41793.2|41773.2|6
1652147530000|2022-05-10 01:52:10|41808.8|41788.8|41800.7|41780.7|41808.8|41788.8|41800.7|41780.7|2
1652147540000|2022-05-10 01:52:20|41802.7|41782.7|41803.2|41783.2|41803.2|41783.2|41802.7|41782.7|2
1652147550000|2022-05-10 01:52:30|41807.1|41787.1|41825.2|41805.2|41830.7|41810.7|41807.1|41787.1|10
1652147560000|2022-05-10 01:52:40|41825.7|41805.7|41830.7|41810.7|41830.7|41810.7|41825.7|41805.7|2
1652147570000|2022-05-10 01:52:50|41832.7|41812.7|41838.2|41818.2|41840.7|41820.7|41832.7|41812.7|1
1652147580000|2022-05-10 01:53:00|41836.3|41816.3|41835.2|41815.2|41840.7|41820.7|41835.2|41815.2|6
1652147590000|2022-05-10 01:53:10|41834.6|41814.6|41833.2|41813.2|41834.6|41814.6|41830.2|41810.2|3
1652147600000|2022-05-10 01:53:20|41835.2|41815.2|41830.2|41810.2|41835.2|41815.2|41827.7|41807.7|6
1652147610000|2022-05-10 01:53:30|41828.2|41808.2|41830.2|41810.2|41830.2|41810.2|41827.7|41807.7|0
1652147630000|2022-05-10 01:53:50|41830.7|41810.7|41843.2|41823.2|41843.2|41823.2|41830.7|41810.7|5
1652147640000|2022-05-10 01:54:00|41842.7|41822.7|41840.7|41820.7|41842.7|41822.7|41835.7|41815.7|3
1652147650000|2022-05-10 01:54:10|41835.7|41815.7|41830.7|41810.7|41843.2|41823.2|41830.7|41810.7|17
1652147660000|2022-05-10 01:54:20|41832.7|41812.7|41835.7|41815.7|41835.7|41815.7|41828.8|41808.8|3
1652147670000|2022-05-10 01:54:30|41838.2|41818.2|41835.7|41815.7|41838.2|41818.2|41835.7|41815.7|0
1652147680000|2022-05-10 01:54:40|41843.2|41823.2|41843.2|41823.2|41843.2|41823.2|41840.7|41820.7|3
1652147690000|2022-05-10 01:54:50|41842.7|41822.7|41830.7|41810.7|41843.2|41823.2|41828.2|41808.2|0
1652147700000|2022-05-10 01:55:00|41828.2|41808.2|41830.2|41810.2|41830.7|41810.7|41825.7|41805.7|0
1652147710000|2022-05-10 01:55:10|41826.3|41806.3|41830.7|41810.7|41830.7|41810.7|41823.8|41803.8|3
1652147720000|2022-05-10 01:55:20|41832.7|41812.7|41841.3|41821.3|41841.3|41821.3|41832.7|41812.7|4
1652147730000|2022-05-10 01:55:30|41843.2|41823.2|41850.7|41830.7|41850.7|41830.7|41843.2|41823.2|3
1652147740000|2022-05-10 01:55:40|41852.7|41832.7|41848.8|41828.8|41853.2|41833.2|41848.2|41828.2|1
1652147750000|2022-05-10 01:55:50|41848.2|41828.2|41845.7|41825.7|41848.2|41828.2|41843.2|41823.2|2
1652147760000|2022-05-10 01:56:00|41847.7|41827.7|41850.7|41830.7|41850.7|41830.7|41847.7|41827.7|1
1652147770000|2022-05-10 01:56:10|41848.8|41828.8|41833.8|41813.8|41848.8|41828.8|41831.3|41811.3|9
1652147780000|2022-05-10 01:56:20|41833.2|41813.2|41830.7|41810.7|41833.2|41813.2|41825.7|41805.7|1
1652147790000|2022-05-10 01:56:30|41828.8|41808.8|41825.7|41805.7|41828.8|41808.8|41825.7|41805.7|0
1652147800000|2022-05-10 01:56:40|41823.2|41803.2|41825.7|41805.7|41825.7|41805.7|41818.8|41798.8|3
1652147810000|2022-05-10 01:56:50|41823.8|41803.8|41825.7|41805.7|41828.2|41808.2|41823.2|41803.2|0
1652147820000|2022-05-10 01:57:00|41827.7|41807.7|41840.2|41820.2|41840.2|41820.2|41823.2|41803.2|3
1652147830000|2022-05-10 01:57:10|41840.7|41820.7|41838.2|41818.2|41840.7|41820.7|41838.2|41818.2|4
1652147840000|2022-05-10 01:57:20|41840.7|41820.7|41840.7|41820.7|41843.2|41823.2|41835.7|41815.7|2
1652147850000|2022-05-10 01:57:30|41838.2|41818.2|41835.7|41815.7|41838.2|41818.2|41835.7|41815.7|0
1652147860000|2022-05-10 01:57:40|41838.2|41818.2|41838.2|41818.2|41838.2|41818.2|41838.2|41818.2|5
1652147870000|2022-05-10 01:57:50|41836.3|41816.3|41838.2|41818.2|41838.2|41818.2|41836.3|41816.3|0
1652147880000|2022-05-10 01:58:00|41840.7|41820.7|41838.2|41818.2|41843.2|41823.2|41838.2|41818.2|3
1652147890000|2022-05-10 01:58:10|41834.4|41814.4|41823.8|41803.8|41834.4|41814.4|41823.2|41803.2|5
1652147900000|2022-05-10 01:58:20|41823.2|41803.2|41830.7|41810.7|41830.7|41810.7|41823.2|41803.2|0
1652147910000|2022-05-10 01:58:30|41828.2|41808.2|41828.2|41808.2|41828.2|41808.2|41825.7|41805.7|3
1652147920000|2022-05-10 01:58:40|41830.7|41810.7|41833.2|41813.2|41833.2|41813.2|41830.7|41810.7|5
1652147930000|2022-05-10 01:58:50|41830.7|41810.7|41838.2|41818.2|41838.2|41818.2|41830.7|41810.7|2
1652147940000|2022-05-10 01:59:00|41840.2|41820.2|41831.3|41811.3|41840.7|41820.7|41831.3|41811.3|0
1652147950000|2022-05-10 01:59:10|41829.4|41809.4|41823.2|41803.2|41829.4|41809.4|41823.2|41803.2|0
1652147960000|2022-05-10 01:59:20|41821.3|41801.3|41816.3|41796.3|41821.3|41801.3|41813.8|41793.8|2
1652147970000|2022-05-10 01:59:30|41818.2|41798.2|41820.7|41800.7|41820.7|41800.7|41816.3|41796.3|0
1652147980000|2022-05-10 01:59:40|41818.8|41798.8|41816.3|41796.3|41820.7|41800.7|41816.3|41796.3|6
1652147990000|2022-05-10 01:59:50|41808.8|41788.8|41807.7|41787.7|41808.8|41788.8|41805.2|41785.2|12
1652148000000|2022-05-10 02:00:00|41810.2|41790.2|41818.8|41798.8|41818.8|41798.8|41807.7|41787.7|9
1652148010000|2022-05-10 02:00:10|41821.3|41801.3|41816.9|41796.9|41821.3|41801.3|41816.9|41796.9|0
1652148020000|2022-05-10 02:00:20|41816.3|41796.3|41813.8|41793.8|41816.3|41796.3|41813.2|41793.2|2
1652148030000|2022-05-10 02:00:30|41811.9|41791.9|41813.8|41793.8|41813.8|41793.8|41809.4|41789.4|1
1652148040000|2022-05-10 02:00:40|41814.4|41794.4|41814.4|41794.4|41814.4|41794.4|41814.4|41794.4|0
1652148050000|2022-05-10 02:00:50|41816.3|41796.3|41823.8|41803.8|41823.8|41803.8|41816.3|41796.3|2
1652148060000|2022-05-10 02:01:00|41821.9|41801.9|41819.9|41799.9|41821.9|41801.9|41819.9|41799.9|3
1652148070000|2022-05-10 02:01:10|41819.4|41799.4|41821.9|41801.9|41821.9|41801.9|41819.4|41799.4|1
1652148080000|2022-05-10 02:01:20|41823.8|41803.8|41840.7|41820.7|41841.3|41821.3|41823.8|41803.8|6
1652148090000|2022-05-10 02:01:30|41838.8|41818.8|41833.8|41813.8|41838.8|41818.8|41833.8|41813.8|2
1652148100000|2022-05-10 02:01:40|41835.7|41815.7|41838.8|41818.8|41838.8|41818.8|41835.7|41815.7|3
1652148120000|2022-05-10 02:02:00|41839.4|41819.4|41849.4|41829.4|41849.4|41829.4|41839.4|41819.4|5
1652148130000|2022-05-10 02:02:10|41849.9|41829.9|41861.3|41841.3|41861.3|41841.3|41849.4|41829.4|3
1652148140000|2022-05-10 02:02:20|41863.2|41843.2|41876.9|41856.9|41876.9|41856.9|41863.2|41843.2|14
1652148150000|2022-05-10 02:02:30|41878.8|41858.8|41891.3|41871.3|41892.7|41872.7|41876.9|41856.9|5
1652148160000|2022-05-10 02:02:40|41890.7|41870.7|41888.8|41868.8|41891.3|41871.3|41888.8|41868.8|1
1652148170000|2022-05-10 02:02:50|41890.7|41870.7|41888.2|41868.2|41890.7|41870.7|41888.2|41868.2|9
1652148180000|2022-05-10 02:03:00|41886.3|41866.3|41876.3|41856.3|41886.3|41866.3|41876.3|41856.3|1
1652148190000|2022-05-10 02:03:10|41875.7|41855.7|41873.8|41853.8|41878.8|41858.8|41873.8|41853.8|0
1652148200000|2022-05-10 02:03:20|41871.9|41851.9|41871.3|41851.3|41871.9|41851.9|41865.7|41845.7|1
1652148210000|2022-05-10 02:03:30|41870.7|41850.7|41870.7|41850.7|41871.3|41851.3|41870.7|41850.7|0
1652148220000|2022-05-10 02:03:40|41871.3|41851.3|41870.7|41850.7|41871.3|41851.3|41870.7|41850.7|0
1652148230000|2022-05-10 02:03:50|41871.3|41851.3|41873.8|41853.8|41873.8|41853.8|41871.3|41851.3|4
1652148240000|2022-05-10 02:04:00|41873.2|41853.2|41869.4|41849.4|41873.2|41853.2|41869.4|41849.4|2
1652148250000|2022-05-10 02:04:10|41869.9|41849.9|41875.2|41855.2|41878.8|41858.8|41869.9|41849.9|13
1652148260000|2022-05-10 02:04:20|41872.1|41852.1|41870.7|41850.7|41873.2|41853.2|41870.7|41850.7|1
1652148270000|2022-05-10 02:04:30|41870.2|41850.2|41873.2|41853.2|41873.2|41853.2|41870.2|41850.2|0
1652148280000|2022-05-10 02:04:40|41875.2|41855.2|41875.2|41855.2|41875.2|41855.2|41873.2|41853.2|2
1652148300000|2022-05-10 02:05:00|41873.2|41853.2|41873.2|41853.2|41875.7|41855.7|41873.2|41853.2|2
1652148310000|2022-05-10 02:05:10|41871.3|41851.3|41868.2|41848.2|41871.3|41851.3|41868.2|41848.2|0
1652148320000|2022-05-10 02:05:20|41866.3|41846.3|41865.7|41845.7|41866.3|41846.3|41865.2|41845.2|2
1652148330000|2022-05-10 02:05:30|41863.8|41843.8|41863.2|41843.2|41863.8|41843.8|41863.2|41843.2|0
1652148340000|2022-05-10 02:05:40|41865.2|41845.2|41858.2|41838.2|41865.2|41845.2|41858.2|41838.2|2
1652148350000|2022-05-10 02:05:50|41860.7|41840.7|41860.7|41840.7|41860.7|41840.7|41855.7|41835.7|1
1652148360000|2022-05-10 02:06:00|41858.2|41838.2|41858.2|41838.2|41858.2|41838.2|41855.7|41835.7|2
1652148370000|2022-05-10 02:06:10|41857.7|41837.7|41863.2|41843.2|41863.2|41843.2|41857.1|41837.1|6
1652148380000|2022-05-10 02:06:20|41861.3|41841.3|41868.2|41848.2|41868.2|41848.2|41861.3|41841.3|0
1652148390000|2022-05-10 02:06:30|41870.7|41850.7|41883.2|41863.2|41883.2|41863.2|41870.7|41850.7|2
1652148400000|2022-05-10 02:06:40|41885.2|41865.2|41895.7|41875.7|41898.2|41878.2|41885.2|41865.2|1
1652148410000|2022-05-10 02:06:50|41893.8|41873.8|41898.2|41878.2|41898.2|41878.2|41893.8|41873.8|4
1652148420000|2022-05-10 02:07:00|41898.8|41878.8|41890.2|41870.2|41901.3|41881.3|41890.2|41870.2|3
1652148430000|2022-05-10 02:07:10|41890.7|41870.7|41893.2|41873.2|41893.2|41873.2|41890.7|41870.7|1
1652148440000|2022-05-10 02:07:20|41892.7|41872.7|41893.2|41873.2|41893.2|41873.2|41890.7|41870.7|0
1652148450000|2022-05-10 02:07:30|41892.7|41872.7|41893.2|41873.2|41893.2|41873.2|41890.2|41870.2|0
1652148460000|2022-05-10 02:07:40|41891.3|41871.3|41888.2|41868.2|41891.3|41871.3|41888.2|41868.2|4
1652148470000|2022-05-10 02:07:50|41886.3|41866.3|41882.7|41862.7|41886.3|41866.3|41880.7|41860.7|1
1652148480000|2022-05-10 02:08:00|41885.2|41865.2|41888.2|41868.2|41888.2|41868.2|41885.2|41865.2|4
1652148490000|2022-05-10 02:08:10|41890.2|41870.2|41892.1|41872.1|41892.1|41872.1|41890.2|41870.2|2
1652148500000|2022-05-10 02:08:20|41893.2|41873.2|41888.8|41868.8|41900.2|41880.2|41888.8|41868.8|3
1652148510000|2022-05-10 02:08:30|41888.2|41868.2|41888.2|41868.2|41893.2|41873.2|41888.2|41868.2|1
1652148520000|2022-05-10 02:08:40|41888.8|41868.8|41888.2|41868.2|41890.7|41870.7|41888.2|41868.2|3
1652148530000|2022-05-10 02:08:50|41890.2|41870.2|41890.2|41870.2|41892.7|41872.7|41890.2|41870.2|4
1652148540000|2022-05-10 02:09:00|41890.7|41870.7|41913.2|41893.2|41913.2|41893.2|41890.7|41870.7|10
1652148550000|2022-05-10 02:09:10|41910.7|41890.7|41910.7|41890.7|41910.7|41890.7|41910.7|41890.7|14
1652148560000|2022-05-10 02:09:20|41908.2|41888.2|41903.2|41883.2|41908.2|41888.2|41903.2|41883.2|4
1652148570000|2022-05-10 02:09:30|41905.2|41885.2|41905.2|41885.2|41905.7|41885.7|41903.2|41883.2|0
1652148580000|2022-05-10 02:09:40|41907.1|41887.1|41905.2|41885.2|41907.7|41887.7|41903.2|41883.2|5
1652148590000|2022-05-10 02:09:50|41905.7|41885.7|41918.2|41898.2|41920.7|41900.7|41903.8|41883.8|8
1652148600000|2022-05-10 02:10:00|41920.7|41900.7|41935.7|41915.7|41935.7|41915.7|41920.7|41900.7|12
1652148610000|2022-05-10 02:10:10|41938.2|41918.2|41935.7|41915.7|41938.8|41918.8|41935.7|41915.7|1
1652148620000|2022-05-10 02:10:20|41938.2|41918.2|41942.7|41922.7|41942.7|41922.7|41938.2|41918.2|5
1652148630000|2022-05-10 02:10:30|41943.2|41923.2|41943.2|41923.2|41943.2|41923.2|41940.7|41920.7|4
1652148640000|2022-05-10 02:10:40|41948.2|41928.2|41948.2|41928.2|41948.2|41928.2|41945.7|41925.7|7
1652148650000|2022-05-10 02:10:50|41945.7|41925.7|41945.2|41925.2|41945.7|41925.7|41945.2|41925.2|8
1652148660000|2022-05-10 02:11:00|41943.2|41923.2|41948.8|41928.8|41953.2|41933.2|41939.4|41919.4|10
1652148670000|2022-05-10 02:11:10|41950.7|41930.7|41943.2|41923.2|41953.2|41933.2|41943.2|41923.2|9
1652148680000|2022-05-10 02:11:20|||||||||1
1652148690000|2022-05-10 02:11:30|41942.7|41922.7|41926.3|41906.3|41942.7|41922.7|41926.3|41906.3|1
1652148700000|2022-05-10 02:11:40|41928.2|41908.2|41930.2|41910.2|41930.2|41910.2|41928.2|41908.2|2
1652148710000|2022-05-10 02:11:50|41932.7|41912.7|41938.2|41918.2|41938.2|41918.2|41932.7|41912.7|0
1652148720000|2022-05-10 02:12:00|41943.2|41923.2|41958.2|41938.2|41958.2|41938.2|41943.2|41923.2|5
1652148730000|2022-05-10 02:12:10|41956.3|41936.3|41955.7|41935.7|41960.7|41940.7|41955.2|41935.2|7
1652148740000|2022-05-10 02:12:20|41953.2|41933.2|41945.2|41925.2|41953.2|41933.2|41945.2|41925.2|5
1652148750000|2022-05-10 02:12:30|41945.7|41925.7|41945.7|41925.7|41947.7|41927.7|41943.2|41923.2|2
1652148760000|2022-05-10 02:12:40|41945.2|41925.2|41945.7|41925.7|41945.7|41925.7|41940.7|41920.7|1
1652148770000|2022-05-10 02:12:50|41948.2|41928.2|41953.2|41933.2|41955.7|41935.7|41945.7|41925.7|17
1652148780000|2022-05-10 02:13:00|41950.7|41930.7|41948.8|41928.8|41950.7|41930.7|41948.8|41928.8|1
1652148790000|2022-05-10 02:13:10|41948.2|41928.2|41943.8|41923.8|41948.2|41928.2|41943.8|41923.8|1
1652148800000|2022-05-10 02:13:20|41946.3|41926.3|41943.2|41923.2|41946.3|41926.3|41943.2|41923.2|1
1652148810000|2022-05-10 02:13:30|41945.7|41925.7|41947.7|41927.7|41947.7|41927.7|41943.2|41923.2|2
1652148820000|2022-05-10 02:13:40|41950.2|41930.2|41940.7|41920.7|41950.7|41930.7|41938.2|41918.2|8
1652148830000|2022-05-10 02:13:50|41943.2|41923.2|41943.2|41923.2|41943.2|41923.2|41943.2|41923.2|0
1652148840000|2022-05-10 02:14:00|41941.3|41921.3|41935.7|41915.7|41941.3|41921.3|41935.7|41915.7|4
1652148850000|2022-05-10 02:14:10|41937.7|41917.7|41938.2|41918.2|41938.2|41918.2|41933.8|41913.8|2
1652148860000|2022-05-10 02:14:20|41935.7|41915.7|41935.7|41915.7|41935.7|41915.7|41935.7|41915.7|2
1652148890000|2022-05-10 02:14:50|41933.8|41913.8|41933.2|41913.2|41933.8|41913.8|41933.2|41913.2|3
1652148900000|2022-05-10 02:15:00|41930.7|41910.7|41930.7|41910.7|41933.2|41913.2|41930.7|41910.7|1
1652148910000|2022-05-10 02:15:10|41928.8|41908.8|41928.2|41908.2|41928.8|41908.8|41928.2|41908.2|3
1652148920000|2022-05-10 02:15:20|41927.7|41907.7|41918.2|41898.2|41927.7|41907.7|41918.2|41898.2|1
1652148930000|2022-05-10 02:15:30|41922.1|41902.1|41923.2|41903.2|41923.2|41903.2|41922.1|41902.1|3
1652148940000|2022-05-10 02:15:40|41921.3|41901.3|41918.2|41898.2|41921.3|41901.3|41918.2|41898.2|2
1652148950000|2022-05-10 02:15:50|41918.8|41898.8|41925.2|41905.2|41925.2|41905.2|41918.8|41898.8|3
1652148960000|2022-05-10 02:16:00|41925.7|41905.7|41930.7|41910.7|41930.7|41910.7|41925.7|41905.7|1
1652148980000|2022-05-10 02:16:20|41928.8|41908.8|41930.7|41910.7|41930.7|41910.7|41928.2|41908.2|1
1652148990000|2022-05-10 02:16:30|41928.2|41908.2|41927.7|41907.7|41928.2|41908.2|41927.7|41907.7|0
1652149000000|2022-05-10 02:16:40|41928.2|41908.2|41923.2|41903.2|41928.2|41908.2|41923.2|41903.2|1
1652149010000|2022-05-10 02:16:50|41920.7|41900.7|41920.7|41900.7|41920.7|41900.7|41920.7|41900.7|0
1652149020000|2022-05-10 02:17:00|41918.2|41898.2|41920.7|41900.7|41920.7|41900.7|41918.2|41898.2|1
1652149040000|2022-05-10 02:17:20|41921.3|41901.3|41920.7|41900.7|41921.3|41901.3|41920.7|41900.7|0
1652149050000|2022-05-10 02:17:30|41921.3|41901.3|41918.2|41898.2|41921.3|41901.3|41918.2|41898.2|1
1652149060000|2022-05-10 02:17:40|41916.3|41896.3|41918.2|41898.2|41918.2|41898.2|41915.7|41895.7|1
1652149070000|2022-05-10 02:17:50|41916.3|41896.3|41915.7|41895.7|41916.3|41896.3|41913.2|41893.2|0
1652149080000|2022-05-10 02:18:00|41913.8|41893.8|41922.7|41902.7|41922.7|41902.7|41913.2|41893.2|4
1652149100000|2022-05-10 02:18:20|41925.2|41905.2|41933.2|41913.2|41933.2|41913.2|41925.2|41905.2|2
1652149120000|2022-05-10 02:18:40|41935.7|41915.7|41936.3|41916.3|41936.3|41916.3|41935.7|41915.7|1
1652149130000|2022-05-10 02:18:50|41935.7|41915.7|41935.7|41915.7|41938.2|41918.2|41935.7|41915.7|0
1652149140000|2022-05-10 02:19:00|41937.7|41917.7|41935.7|41915.7|41938.2|41918.2|41935.7|41915.7|1
1652149150000|2022-05-10 02:19:10|41938.2|41918.2|41938.2|41918.2|41938.2|41918.2|41935.7|41915.7|0
1652149160000|2022-05-10 02:19:20|41942.1|41922.1|41942.7|41922.7|41942.7|41922.7|41942.1|41922.1|0
1652149180000|2022-05-10 02:19:40|41940.2|41920.2|41940.2|41920.2|41940.2|41920.2|41940.2|41920.2|0
1652149190000|2022-05-10 02:19:50|41940.7|41920.7|41945.7|41925.7|41945.7|41925.7|41940.7|41920.7|2
1652149200000|2022-05-10 02:20:00|41951.3|41931.3|41951.3|41931.3|41951.3|41931.3|41951.3|41931.3|0
1652149210000|2022-05-10 02:20:10|41953.2|41933.2|41950.7|41930.7|41953.2|41933.2|41950.7|41930.7|4
1652149220000|2022-05-10 02:20:20|41950.2|41930.2|41950.7|41930.7|41950.7|41930.7|41948.2|41928.2|0
1652149230000|2022-05-10 02:20:30|41954.6|41934.6|41980.2|41960.2|41980.2|41960.2|41954.6|41934.6|11
1652149240000|2022-05-10 02:20:40|41982.1|41962.1|41978.2|41958.2|41982.1|41962.1|41978.2|41958.2|9
1652149250000|2022-05-10 02:20:50|41976.3|41956.3|41973.8|41953.8|41976.3|41956.3|41973.8|41953.8|7
1652149260000|2022-05-10 02:21:00|41975.7|41955.7|41975.2|41955.2|41980.7|41960.7|41975.2|41955.2|3
1652149270000|2022-05-10 02:21:10|41973.2|41953.2|41978.2|41958.2|41978.2|41958.2|41973.2|41953.2|0
1652149280000|2022-05-10 02:21:20|41973.2|41953.2|41968.3|41948.3|41975.2|41955.2|41968.2|41948.2|11
1652149290000|2022-05-10 02:21:30|41973.3|41953.3|41978.3|41958.3|41978.3|41958.3|41973.3|41953.3|3
1652149300000|2022-05-10 02:21:40|41983.3|41963.3|41993.3|41973.3|41993.3|41973.3|41983.3|41963.3|4
1652149310000|2022-05-10 02:21:50|41995.8|41975.8|41998.3|41978.3|41998.3|41978.3|41995.8|41975.8|6
1652149320000|2022-05-10 02:22:00|42000.2|41980.2|42010.8|41990.8|42010.8|41990.8|42000.2|41980.2|7
1652149330000|2022-05-10 02:22:10|42017.1|41997.1|42036.3|42016.3|42036.3|42016.3|42017.1|41997.1|31
1652149340000|2022-05-10 02:22:20|42038.3|42018.3|42033.3|42013.3|42038.3|42018.3|42033.3|42013.3|4
1652149350000|2022-05-10 02:22:30|42035.8|42015.8|42048.3|42028.3|42048.3|42028.3|42035.8|42015.8|19
1652149360000|2022-05-10 02:22:40|42045.8|42025.8|42040.8|42020.8|42048.3|42028.3|42040.8|42020.8|8
1652149370000|2022-05-10 02:22:50|42038.8|42018.8|42045.8|42025.8|42048.3|42028.3|42038.3|42018.3|5
1652149380000|2022-05-10 02:23:00|42048.3|42028.3|42048.3|42028.3|42050.8|42030.8|42048.3|42028.3|1
1652149390000|2022-05-10 02:23:10|42050.2|42030.2|42048.3|42028.3|42050.8|42030.8|42046.3|42026.3|5
1652149400000|2022-05-10 02:23:20|42047.7|42027.7|42048.3|42028.3|42048.3|42028.3|42047.7|42027.7|9
1652149410000|2022-05-10 02:23:30|42045.8|42025.8|42040.8|42020.8|42045.8|42025.8|42040.8|42020.8|0
1652149420000|2022-05-10 02:23:40|42038.8|42018.8|42028.8|42008.8|42038.8|42018.8|42027.5|42007.5|7
1652149430000|2022-05-10 02:23:50|42028.3|42008.3|42030.8|42010.8|42033.3|42013.3|42028.3|42008.3|4
1652149440000|2022-05-10 02:24:00|42033.3|42013.3|42028.3|42008.3|42033.3|42013.3|42028.3|42008.3|3
1652149450000|2022-05-10 02:24:10|42018.3|41998.3|42020.8|42000.8|42020.8|42000.8|42018.3|41998.3|4
1652149460000|2022-05-10 02:24:20|42023.3|42003.3|42023.3|42003.3|42023.3|42003.3|42023.3|42003.3|0
1652149470000|2022-05-10 02:24:30|42028.8|42008.8|42033.3|42013.3|42033.3|42013.3|42028.8|42008.8|7
1652149480000|2022-05-10 02:24:40|42036.3|42016.3|42033.3|42013.3|42036.3|42016.3|42033.3|42013.3|1
1652149490000|2022-05-10 02:24:50|42031.3|42011.3|42035.8|42015.8|42035.8|42015.8|42030.8|42010.8|1
1652149500000|2022-05-10 02:25:00|42036.3|42016.3|42043.3|42023.3|42043.3|42023.3|42036.3|42016.3|2
1652149510000|2022-05-10 02:25:10|42059.4|42039.4|42068.3|42048.3|42073.3|42053.3|42059.4|42039.4|7
1652149520000|2022-05-10 02:25:20|42063.3|42043.3|42061.3|42041.3|42063.3|42043.3|42061.3|42041.3|0
1652149530000|2022-05-10 02:25:30|42060.8|42040.8|42078.3|42058.3|42080.8|42060.8|42060.8|42040.8|15
1652149540000|2022-05-10 02:25:40|42076.3|42056.3|42070.8|42050.8|42077.7|42057.7|42070.8|42050.8|2
1652149550000|2022-05-10 02:25:50|42071.3|42051.3|42071.3|42051.3|42075.8|42055.8|42071.3|42051.3|3
1652149560000|2022-05-10 02:26:00|42068.8|42048.8|42064.4|42044.4|42068.8|42048.8|42064.4|42044.4|1
1652149570000|2022-05-10 02:26:10|42060.8|42040.8|42060.8|42040.8|42062.7|42042.7|42060.8|42040.8|3
1652149580000|2022-05-10 02:26:20|42058.3|42038.3|42068.3|42048.3|42068.8|42048.8|42058.3|42038.3|9
1652149590000|2022-05-10 02:26:30|42071.3|42051.3|42070.8|42050.8|42073.3|42053.3|42070.8|42050.8|3
1652149610000|2022-05-10 02:26:50|42072.7|42052.7|42070.8|42050.8|42073.3|42053.3|42068.3|42048.3|4
1652149620000|2022-05-10 02:27:00|42071.9|42051.9|42085.8|42065.8|42087.7|42067.7|42071.9|42051.9|14
1652149630000|2022-05-10 02:27:10|42086.3|42066.3|42108.3|42088.3|42108.3|42088.3|42086.3|42066.3|15
1652149640000|2022-05-10 02:27:20|42106.3|42086.3|42106.3|42086.3|42106.3|42086.3|42106.3|42086.3|3
1652149650000|2022-05-10 02:27:30|42103.3|42083.3|42091.3|42071.3|42103.3|42083.3|42091.3|42071.3|9
1652149660000|2022-05-10 02:27:40|42089.4|42069.4|42088.8|42068.8|42090.8|42070.8|42088.3|42068.3|4
1652149670000|2022-05-10 02:27:50|42093.3|42073.3|42102.7|42082.7|42102.7|42082.7|42088.8|42068.8|13
1652149680000|2022-05-10 02:28:00|42104.6|42084.6|42108.3|42088.3|42108.3|42088.3|42104.6|42084.6|7
1652149690000|2022-05-10 02:28:10|42117.1|42097.1|42141.3|42121.3|42148.8|42128.8|42117.1|42097.1|52
1652149700000|2022-05-10 02:28:20|42140.8|42120.8|42140.2|42120.2|42140.8|42120.8|42133.3|42113.3|5
1652149710000|2022-05-10 02:28:30|42138.3|42118.3|42170.8|42150.8|42170.8|42150.8|42138.3|42118.3|15
1652149720000|2022-05-10 02:28:40|42168.3|42148.3|42165.8|42145.8|42168.3|42148.3|42165.8|42145.8|2
1652149730000|2022-05-10 02:28:50|42168.3|42148.3|42173.3|42153.3|42173.3|42153.3|42168.3|42148.3|3
1652149740000|2022-05-10 02:29:00|42171.3|42151.3|42146.3|42126.3|42171.3|42151.3|42146.3|42126.3|21
1652149750000|2022-05-10 02:29:10|42144.4|42124.4|42138.3|42118.3|42144.4|42124.4|42128.3|42108.3|15
1652149760000|2022-05-10 02:29:20|42140.8|42120.8|42136.3|42116.3|42140.8|42120.8|42135.8|42115.8|6
1652149770000|2022-05-10 02:29:30|42138.3|42118.3|42150.8|42130.8|42151.3|42131.3|42138.3|42118.3|4
1652149780000|2022-05-10 02:29:40|42148.3|42128.3|42155.2|42135.2|42155.2|42135.2|42146.3|42126.3|3
1652149790000|2022-05-10 02:29:50|42155.8|42135.8|42168.3|42148.3|42168.3|42148.3|42155.8|42135.8|4
1652149800000|2022-05-10 02:30:00|42170.2|42150.2|42140.8|42120.8|42171.3|42151.3|42140.8|42120.8|33
1652149810000|2022-05-10 02:30:10|42138.8|42118.8|42173.8|42153.8|42181.3|42161.3|42138.3|42118.3|17
1652149820000|2022-05-10 02:30:20|42173.3|42153.3|42170.2|42150.2|42180.8|42160.8|42170.2|42150.2|13
1652149830000|2022-05-10 02:30:30|42168.3|42148.3|42168.3|42148.3|42170.2|42150.2|42168.3|42148.3|1
1652149840000|2022-05-10 02:30:40|42170.2|42150.2|42148.3|42128.3|42170.2|42150.2|42148.3|42128.3|5
1652149850000|2022-05-10 02:30:50|42150.8|42130.8|42157.7|42137.7|42160.2|42140.2|42150.8|42130.8|9
1652149860000|2022-05-10 02:31:00|42161.9|42141.9|42178.3|42158.3|42178.3|42158.3|42159.4|42139.4|10
1652149870000|2022-05-10 02:31:10|42180.2|42160.2|42188.3|42168.3|42188.3|42168.3|42180.2|42160.2|9
1652149880000|2022-05-10 02:31:20|42190.8|42170.8|42200.8|42180.8|42200.8|42180.8|42190.8|42170.8|12
1652149890000|2022-05-10 02:31:30|42204.6|42184.6|42208.3|42188.3|42213.3|42193.3|42204.6|42184.6|32
1652149900000|2022-05-10 02:31:40|42208.8|42188.8|42205.8|42185.8|42208.8|42188.8|42203.3|42183.3|5
1652149920000|2022-05-10 02:32:00|42210.2|42190.2|42208.3|42188.3|42210.8|42190.8|42205.8|42185.8|8
1652149930000|2022-05-10 02:32:10|42206.3|42186.3|42210.8|42190.8|42210.8|42190.8|42206.3|42186.3|7
1652149940000|2022-05-10 02:32:20|42211.3|42191.3|42203.3|42183.3|42211.3|42191.3|42203.3|42183.3|7
1652149950000|2022-05-10 02:32:30|42201.3|42181.3|42190.8|42170.8|42201.3|42181.3|42190.8|42170.8|5
1652149960000|2022-05-10 02:32:40|42192.7|42172.7|42193.8|42173.8|42195.8|42175.8|42190.8|42170.8|4
1652149970000|2022-05-10 02:32:50|42201.3|42181.3|42200.8|42180.8|42207.7|42187.7|42200.8|42180.8|4
1652149980000|2022-05-10 02:33:00|42198.8|42178.8|42190.2|42170.2|42198.8|42178.8|42186.3|42166.3|8
1652149990000|2022-05-10 02:33:10|42192.1|42172.1|42190.8|42170.8|42192.7|42172.7|42190.2|42170.2|1
1652150000000|2022-05-10 02:33:20|42185.8|42165.8|42190.8|42170.8|42190.8|42170.8|42185.8|42165.8|4
1652150010000|2022-05-10 02:33:30|42196.3|42176.3|42196.3|42176.3|42200.8|42180.8|42196.3|42176.3|2
1652150020000|2022-05-10 02:33:40|42195.8|42175.8|42195.8|42175.8|42195.8|42175.8|42195.8|42175.8|1
1652150030000|2022-05-10 02:33:50|42193.8|42173.8|42178.3|42158.3|42193.8|42173.8|42176.3|42156.3|1
1652150040000|2022-05-10 02:34:00|42173.8|42153.8|42167.5|42147.5|42176.3|42156.3|42167.5|42147.5|9
1652150050000|2022-05-10 02:34:10|42165.5|42145.5|42158.8|42138.8|42167.5|42147.5|42158.8|42138.8|3
1652150060000|2022-05-10 02:34:20|42156.9|42136.9|42148.3|42128.3|42156.9|42136.9|42148.3|42128.3|6
1652150070000|2022-05-10 02:34:30|42146.3|42126.3|42153.3|42133.3|42155.8|42135.8|42133.8|42113.8|14
1652150080000|2022-05-10 02:34:40|42151.3|42131.3|42143.3|42123.3|42151.3|42131.3|42141.9|42121.9|2
1652150090000|2022-05-10 02:34:50|42145.8|42125.8|42143.3|42123.3|42150.2|42130.2|42143.3|42123.3|2
1652150100000|2022-05-10 02:35:00|42141.3|42121.3|42136.3|42116.3|42141.3|42121.3|42136.3|42116.3|2
1652150110000|2022-05-10 02:35:10|42138.3|42118.3|42155.8|42135.8|42155.8|42135.8|42138.3|42118.3|10
1652150120000|2022-05-10 02:35:20|42160.8|42140.8|42160.8|42140.8|42162.7|42142.7|42160.8|42140.8|0
1652150130000|2022-05-10 02:35:30|42162.7|42142.7|42150.8|42130.8|42164.6|42144.6|42150.8|42130.8|3
1652150150000|2022-05-10 02:35:50|42152.7|42132.7|42153.3|42133.3|42155.8|42135.8|42152.7|42132.7|1
1652150160000|2022-05-10 02:36:00|42155.2|42135.2|42170.2|42150.2|42170.2|42150.2|42155.2|42135.2|2
1652150170000|2022-05-10 02:36:10|42170.8|42150.8|42166.3|42146.3|42170.8|42150.8|42166.3|42146.3|1
1652150180000|2022-05-10 02:36:20|42168.3|42148.3|42158.3|42138.3|42168.3|42148.3|42156.3|42136.3|6
1652150190000|2022-05-10 02:36:30|42156.3|42136.3|42155.8|42135.8|42158.3|42138.3|42155.8|42135.8|0
1652150200000|2022-05-10 02:36:40|42156.3|42136.3|42160.8|42140.8|42162.7|42142.7|42156.3|42136.3|2
1652150210000|2022-05-10 02:36:50|42161.3|42141.3|42154.4|42134.4|42163.3|42143.3|42154.4|42134.4|1
1652150220000|2022-05-10 02:37:00|42156.3|42136.3|42158.3|42138.3|42158.3|42138.3|42155.8|42135.8|12
1652150230000|2022-05-10 02:37:10|42160.8|42140.8|42163.3|42143.3|42165.2|42145.2|42160.8|42140.8|2
1652150240000|2022-05-10 02:37:20|42160.8|42140.8|42150.8|42130.8|42160.8|42140.8|42150.2|42130.2|2
1652150250000|2022-05-10 02:37:30|42150.2|42130.2|42150.2|42130.2|42150.8|42130.8|42150.2|42130.2|0
1652150260000|2022-05-10 02:37:40|42152.7|42132.7|42150.8|42130.8|42153.3|42133.3|42150.2|42130.2|2
1652150270000|2022-05-10 02:37:50|42153.3|42133.3|42153.3|42133.3|42153.3|42133.3|42153.3|42133.3|0
1652150280000|2022-05-10 02:38:00|42155.2|42135.2|42150.8|42130.8|42158.3|42138.3|42150.8|42130.8|4
1652150290000|2022-05-10 02:38:10|42148.3|42128.3|42155.8|42135.8|42155.8|42135.8|42148.3|42128.3|1
1652150310000|2022-05-10 02:38:30|42157.7|42137.7|42160.8|42140.8|42160.8|42140.8|42155.8|42135.8|0
1652150320000|2022-05-10 02:38:40|42161.3|42141.3|42172.7|42152.7|42172.7|42152.7|42161.3|42141.3|13
1652150330000|2022-05-10 02:38:50|42173.3|42153.3|42173.3|42153.3|42173.3|42153.3|42171.3|42151.3|2
1652150340000|2022-05-10 02:39:00|42178.3|42158.3|42180.8|42160.8|42180.8|42160.8|42178.3|42158.3|8
1652150350000|2022-05-10 02:39:10|42183.3|42163.3|42206.3|42186.3|42208.3|42188.3|42183.3|42163.3|4
1652150360000|2022-05-10 02:39:20|42208.3|42188.3|42208.3|42188.3|42208.3|42188.3|42208.3|42188.3|0
1652150370000|2022-05-10 02:39:30|42206.3|42186.3|42215.8|42195.8|42215.8|42195.8|42206.3|42186.3|19
1652150380000|2022-05-10 02:39:40|42218.3|42198.3|42218.3|42198.3|42220.2|42200.2|42218.3|42198.3|15
1652150390000|2022-05-10 02:39:50|42220.2|42200.2|42228.8|42208.8|42228.8|42208.8|42218.3|42198.3|13
1652150400000|2022-05-10 02:40:00|42228.3|42208.3|42225.8|42205.8|42238.3|42218.3|42225.8|42205.8|7
1652150410000|2022-05-10 02:40:10|42223.3|42203.3|42220.8|42200.8|42223.3|42203.3|42218.3|42198.3|7
1652150420000|2022-05-10 02:40:20|42218.3|42198.3|42212.1|42192.1|42218.3|42198.3|42212.1|42192.1|3
1652150430000|2022-05-10 02:40:30|42212.7|42192.7|42195.8|42175.8|42212.7|42192.7|42195.8|42175.8|2
1652150440000|2022-05-10 02:40:40|42193.3|42173.3|42185.8|42165.8|42193.3|42173.3|42183.3|42163.3|5
1652150450000|2022-05-10 02:40:50|42186.3|42166.3|42190.8|42170.8|42190.8|42170.8|42185.8|42165.8|2
1652150460000|2022-05-10 02:41:00|42188.3|42168.3|42185.8|42165.8|42188.3|42168.3|42185.8|42165.8|0
1652150470000|2022-05-10 02:41:10|42188.3|42168.3|42185.8|42165.8|42198.3|42178.3|42185.8|42165.8|6
1652150480000|2022-05-10 02:41:20|42187.7|42167.7|42185.8|42165.8|42188.3|42168.3|42185.8|42165.8|2
1652150490000|2022-05-10 02:41:30|42183.8|42163.8|42165.8|42145.8|42183.8|42163.8|42165.8|42145.8|1
1652150500000|2022-05-10 02:41:40|42163.8|42143.8|42158.3|42138.3|42163.8|42143.8|42158.3|42138.3|1
1652150510000|2022-05-10 02:41:50|42160.2|42140.2|42156.3|42136.3|42160.8|42140.8|42153.3|42133.3|5
1652150520000|2022-05-10 02:42:00|42155.8|42135.8|42145.8|42125.8|42160.8|42140.8|42143.8|42123.8|4
1652150530000|2022-05-10 02:42:10|42147.7|42127.7|42145.2|42125.2|42148.3|42128.3|42144.4|42124.4|3
1652150540000|2022-05-10 02:42:20|42145.8|42125.8|42155.8|42135.8|42155.8|42135.8|42145.8|42125.8|7
1652150550000|2022-05-10 02:42:30|42153.8|42133.8|42153.3|42133.3|42155.8|42135.8|42151.3|42131.3|2
1652150560000|2022-05-10 02:42:40|42150.8|42130.8|42148.8|42128.8|42150.8|42130.8|42148.8|42128.8|0
1652150570000|2022-05-10 02:42:50|42148.3|42128.3|42148.3|42128.3|42148.3|42128.3|42148.3|42128.3|4
1652150580000|2022-05-10 02:43:00|42145.2|42125.2|42145.8|42125.8|42148.3|42128.3|42140.8|42120.8|6
1652150590000|2022-05-10 02:43:10|42152.1|42132.1|42150.8|42130.8|42153.3|42133.3|42150.8|42130.8|6
1652150600000|2022-05-10 02:43:20|42153.3|42133.3|42153.3|42133.3|42153.3|42133.3|42150.8|42130.8|0
1652150610000|2022-05-10 02:43:30|42151.3|42131.3|42148.3|42128.3|42153.3|42133.3|42148.3|42128.3|2
1652150620000|2022-05-10 02:43:40|42144.4|42124.4|42141.9|42121.9|42144.4|42124.4|42141.9|42121.9|0
1652150630000|2022-05-10 02:43:50|42140.8|42120.8|42140.8|42120.8|42140.8|42120.8|42140.8|42120.8|8
1652150640000|2022-05-10 02:44:00|42142.7|42122.7|42140.8|42120.8|42145.8|42125.8|42133.3|42113.3|11
1652150650000|2022-05-10 02:44:10|42138.3|42118.3|42140.8|42120.8|42140.8|42120.8|42138.3|42118.3|3
1652150660000|2022-05-10 02:44:20|42142.7|42122.7|42148.3|42128.3|42148.3|42128.3|42142.7|42122.7|0
1652150670000|2022-05-10 02:44:30|42145.8|42125.8|42145.8|42125.8|42148.3|42128.3|42145.8|42125.8|0
1652150680000|2022-05-10 02:44:40|42148.3|42128.3|42155.8|42135.8|42155.8|42135.8|42148.3|42128.3|3
1652150690000|2022-05-10 02:44:50|42157.7|42137.7|42170.2|42150.2|42170.2|42150.2|42157.7|42137.7|2
1652150700000|2022-05-10 02:45:00|42172.7|42152.7|42170.2|42150.2|42172.7|42152.7|42170.2|42150.2|1
1652150710000|2022-05-10 02:45:10|42172.1|42152.1|42168.3|42148.3|42173.3|42153.3|42168.3|42148.3|1
1652150720000|2022-05-10 02:45:20|42165.8|42145.8|42163.3|42143.3|42165.8|42145.8|42163.3|42143.3|0
1652150730000|2022-05-10 02:45:30|42165.2|42145.2|42163.3|42143.3|42165.2|42145.2|42163.3|42143.3|5
1652150740000|2022-05-10 02:45:40|42160.2|42140.2|42155.8|42135.8|42160.2|42140.2|42155.8|42135.8|4
1652150760000|2022-05-10 02:46:00|42157.7|42137.7|42165.8|42145.8|42168.3|42148.3|42157.7|42137.7|2
1652150770000|2022-05-10 02:46:10|42163.8|42143.8|42163.8|42143.8|42163.8|42143.8|42163.8|42143.8|1
1652150780000|2022-05-10 02:46:20|42165.8|42145.8|42161.3|42141.3|42165.8|42145.8|42161.3|42141.3|0
1652150790000|2022-05-10 02:46:30|42163.3|42143.3|42165.8|42145.8|42165.8|42145.8|42160.8|42140.8|0
1652150800000|2022-05-10 02:46:40|42163.3|42143.3|42165.8|42145.8|42165.8|42145.8|42160.8|42140.8|1
1652150810000|2022-05-10 02:46:50|42170.2|42150.2|42170.2|42150.2|42170.2|42150.2|42168.3|42148.3|0
1652150820000|2022-05-10 02:47:00|42168.3|42148.3|42170.2|42150.2|42170.2|42150.2|42168.3|42148.3|0
1652150830000|2022-05-10 02:47:10|42170.8|42150.8|42178.3|42158.3|42178.3|42158.3|42170.8|42150.8|4
1652150840000|2022-05-10 02:47:20|42180.2|42160.2|42183.3|42163.3|42183.3|42163.3|42180.2|42160.2|2
1652150850000|2022-05-10 02:47:30|42187.7|42167.7|42200.8|42180.8|42202.7|42182.7|42187.7|42167.7|10
1652150860000|2022-05-10 02:47:40|42198.8|42178.8|42198.3|42178.3|42200.8|42180.8|42196.3|42176.3|17
1652150870000|2022-05-10 02:47:50|42193.8|42173.8|42195.8|42175.8|42195.8|42175.8|42193.3|42173.3|8
1652150880000|2022-05-10 02:48:00|42193.8|42173.8|42180.8|42160.8|42193.8|42173.8|42180.8|42160.8|5
1652150890000|2022-05-10 02:48:10|42175.2|42155.2|42178.8|42158.8|42183.8|42163.8|42175.2|42155.2|5
1652150900000|2022-05-10 02:48:20|42176.3|42156.3|42173.8|42153.8|42178.8|42158.8|42173.8|42153.8|13
1652150910000|2022-05-10 02:48:30|42171.3|42151.3|42158.8|42138.8|42171.3|42151.3|42158.8|42138.8|3
1652150920000|2022-05-10 02:48:40|42156.9|42136.9|42158.3|42138.3|42158.3|42138.3|42151.9|42131.9|9
1652150930000|2022-05-10 02:48:50|42155.8|42135.8|42156.9|42136.9|42158.8|42138.8|42153.8|42133.8|8
1652150940000|2022-05-10 02:49:00|42156.3|42136.3|42153.8|42133.8|42158.8|42138.8|42148.8|42128.8|3
1652150950000|2022-05-10 02:49:10|42148.8|42128.8|42148.8|42128.8|42148.8|42128.8|42148.8|42128.8|1
1652150960000|2022-05-10 02:49:20|42150.8|42130.8|42149.4|42129.4|42153.8|42133.8|42148.8|42128.8|0
1652150970000|2022-05-10 02:49:30|42151.3|42131.3|42153.8|42133.8|42153.8|42133.8|42151.3|42131.3|4
1652150980000|2022-05-10 02:49:40|42155.8|42135.8|42158.8|42138.8|42158.8|42138.8|42155.8|42135.8|0
1652150990000|2022-05-10 02:49:50|42161.3|42141.3|42161.3|42141.3|42161.3|42141.3|42161.3|42141.3|0
1652151000000|2022-05-10 02:50:00|42159.4|42139.4|42154.4|42134.4|42159.4|42139.4|42154.4|42134.4|2
1652151020000|2022-05-10 02:50:20|42153.8|42133.8|42151.9|42131.9|42153.8|42133.8|42151.9|42131.9|1
1652151030000|2022-05-10 02:50:30|42141.3|42121.3|42136.3|42116.3|42143.8|42123.8|42136.3|42116.3|8
1652151040000|2022-05-10 02:50:40|42132.5|42112.5|42131.3|42111.3|42132.5|42112.5|42131.3|42111.3|0
1652151050000|2022-05-10 02:50:50|42130.8|42110.8|42133.8|42113.8|42136.9|42116.9|42130.8|42110.8|4
1652151060000|2022-05-10 02:51:00|42136.3|42116.3|42146.9|42126.9|42146.9|42126.9|42136.3|42116.3|4
1652151070000|2022-05-10 02:51:10|42147.5|42127.5|42150.8|42130.8|42150.8|42130.8|42146.3|42126.3|0
1652151080000|2022-05-10 02:51:20|42151.3|42131.3|42148.8|42128.8|42151.3|42131.3|42148.8|42128.8|0
1652151090000|2022-05-10 02:51:30|42150.8|42130.8|42156.3|42136.3|42156.3|42136.3|42149.4|42129.4|0
1652151100000|2022-05-10 02:51:40|42158.8|42138.8|42158.8|42138.8|42158.8|42138.8|42156.9|42136.9|1
1652151110000|2022-05-10 02:51:50|42159.4|42139.4|42161.3|42141.3|42163.3|42143.3|42159.4|42139.4|0
1652151120000|2022-05-10 02:52:00|42156.3|42136.3|42146.3|42126.3|42156.3|42136.3|42143.8|42123.8|8
1652151130000|2022-05-10 02:52:10|42148.8|42128.8|42146.9|42126.9|42148.8|42128.8|42144.4|42124.4|2
1652151140000|2022-05-10 02:52:20|42146.3|42126.3|42146.3|42126.3|42146.3|42126.3|42143.8|42123.8|0
1652151150000|2022-05-10 02:52:30|42148.3|42128.3|42158.8|42138.8|42158.8|42138.8|42148.3|42128.3|6
1652151160000|2022-05-10 02:52:40|42156.3|42136.3|42148.8|42128.8|42156.3|42136.3|42146.3|42126.3|2
1652151170000|2022-05-10 02:52:50|42148.3|42128.3|42141.3|42121.3|42148.3|42128.3|42141.3|42121.3|1
1652151180000|2022-05-10 02:53:00|42138.3|42118.3|42124.4|42104.4|42138.8|42118.8|42124.4|42104.4|5
1652151190000|2022-05-10 02:53:10|42123.8|42103.8|42129.4|42109.4|42129.4|42109.4|42121.3|42101.3|3
1652151200000|2022-05-10 02:53:20|42131.9|42111.9|42129.4|42109.4|42131.9|42111.9|42126.9|42106.9|4
1652151210000|2022-05-10 02:53:30|42131.3|42111.3|42131.9|42111.9|42131.9|42111.9|42131.3|42111.3|0
1652151220000|2022-05-10 02:53:40|42133.8|42113.8|42131.4|42111.4|42136.9|42116.9|42128.9|42108.9|4
1652151230000|2022-05-10 02:53:50|42128.9|42108.9|42128.9|42108.9|42130.8|42110.8|42126.4|42106.4|0
1652151240000|2022-05-10 02:54:00|42126.9|42106.9|42142.5|42122.5|42142.5|42122.5|42126.4|42106.4|3
1652151250000|2022-05-10 02:54:10|42144.4|42124.4|42143.3|42123.3|42144.4|42124.4|42143.3|42123.3|1
1652151260000|2022-05-10 02:54:20|42141.4|42121.4|42138.3|42118.3|42141.4|42121.4|42138.3|42118.3|0
1652151270000|2022-05-10 02:54:30|42135.8|42115.8|42149.4|42129.4|42149.4|42129.4|42133.9|42113.9|3
1652151280000|2022-05-10 02:54:40|42148.9|42128.9|42148.9|42128.9|42148.9|42128.9|42148.9|42128.9|1
1652151290000|2022-05-10 02:54:50|42146.4|42126.4|42148.3|42128.3|42148.3|42128.3|42145.8|42125.8|3
1652151300000|2022-05-10 02:55:00|42148.9|42128.9|42141.9|42121.9|42148.9|42128.9|42141.9|42121.9|4
1652151310000|2022-05-10 02:55:10|42141.4|42121.4|42131.9|42111.9|42141.4|42121.4|42131.9|42111.9|0
1652151320000|2022-05-10 02:55:20|42130|42110|42128.9|42108.9|42130|42110|42128.9|42108.9|2
1652151330000|2022-05-10 02:55:30|42126.4|42106.4|42124.4|42104.4|42128.9|42108.9|42123.9|42103.9|0
1652151340000|2022-05-10 02:55:40|42123.9|42103.9|42126.4|42106.4|42126.4|42106.4|42116.9|42096.9|8
1652151350000|2022-05-10 02:55:50|42128.9|42108.9|42128.9|42108.9|42128.9|42108.9|42123.9|42103.9|1
1652151360000|2022-05-10 02:56:00|42129.4|42109.4|42129.4|42109.4|42129.4|42109.4|42129.4|42109.4|3
1652151370000|2022-05-10 02:56:10|42131.4|42111.4|42140|42120|42141.9|42121.9|42131.4|42111.4|3
1652151380000|2022-05-10 02:56:20|42139.4|42119.4|42141.9|42121.9|42143.9|42123.9|42139.4|42119.4|0
1652151390000|2022-05-10 02:56:30|42143.9|42123.9|42148.3|42128.3|42148.3|42128.3|42143.9|42123.9|1
1652151400000|2022-05-10 02:56:40|42146.4|42126.4|42153.9|42133.9|42153.9|42133.9|42146.4|42126.4|1
1652151410000|2022-05-10 02:56:50|42155.8|42135.8|42158.9|42138.9|42158.9|42138.9|42155.8|42135.8|0
1652151420000|2022-05-10 02:57:00|42159.4|42139.4|42163.9|42143.9|42163.9|42143.9|42158.9|42138.9|0
1652151440000|2022-05-10 02:57:20|42165.8|42145.8|42170.8|42150.8|42171.4|42151.4|42163.3|42143.3|4
1652151450000|2022-05-10 02:57:30|42168.3|42148.3|42168.9|42148.9|42170.8|42150.8|42168.3|42148.3|0
1652151460000|2022-05-10 02:57:40|42170.2|42150.2|42166.4|42146.4|42173.3|42153.3|42166.4|42146.4|4
1652151470000|2022-05-10 02:57:50|42168.3|42148.3|42166.4|42146.4|42171.4|42151.4|42166.4|42146.4|0
1652151480000|2022-05-10 02:58:00|42168.3|42148.3|42173.9|42153.9|42175.8|42155.8|42168.3|42148.3|1
1652151490000|2022-05-10 02:58:10|42174.4|42154.4|42175.8|42155.8|42175.8|42155.8|42173.9|42153.9|1
1652151500000|2022-05-10 02:58:20|42177.7|42157.7|42195.8|42175.8|42195.8|42175.8|42175.8|42155.8|9
1652151510000|2022-05-10 02:58:30|42193.9|42173.9|42197.1|42177.1|42197.7|42177.7|42193.3|42173.3|1
1652151520000|2022-05-10 02:58:40|42197.7|42177.7|42197.7|42177.7|42197.7|42177.7|42197.7|42177.7|0
1652151530000|2022-05-10 02:58:50|42199.6|42179.6|42203.9|42183.9|42203.9|42183.9|42199.6|42179.6|4
1652151540000|2022-05-10 02:59:00|42205.8|42185.8|42208.9|42188.9|42215.8|42195.8|42205.8|42185.8|6
1652151550000|2022-05-10 02:59:10|42206.4|42186.4|42201.4|42181.4|42206.4|42186.4|42198.9|42178.9|17
1652151560000|2022-05-10 02:59:20|42203.3|42183.3|42203.9|42183.9|42203.9|42183.9|42201.4|42181.4|2
1652151570000|2022-05-10 02:59:30|42201.9|42181.9|42199.4|42179.4|42204.4|42184.4|42199.4|42179.4|1
1652151580000|2022-05-10 02:59:40|42198.9|42178.9|42193.9|42173.9|42198.9|42178.9|42191.4|42171.4|4
1652151590000|2022-05-10 02:59:50|42191.4|42171.4|42188.9|42168.9|42191.4|42171.4|42188.9|42168.9|8
1652151600000|2022-05-10 03:00:00|42191.4|42171.4|42194.4|42174.4|42196.4|42176.4|42190|42170|6
1652151610000|2022-05-10 03:00:10|42193.9|42173.9|42193.9|42173.9|42196.9|42176.9|42193.9|42173.9|0
1652151620000|2022-05-10 03:00:20|42191.9|42171.9|42191.9|42171.9|42191.9|42171.9|42191.9|42171.9|1
1652151630000|2022-05-10 03:00:30|||||||||2
1652151640000|2022-05-10 03:00:40|||||||||1
1652151650000|2022-05-10 03:00:50|42191.4|42171.4|42183.9|42163.9|42191.4|42171.4|42181.4|42161.4|0
1652151660000|2022-05-10 03:01:00|42186.9|42166.9|42185.8|42165.8|42186.9|42166.9|42185.8|42165.8|1
1652151670000|2022-05-10 03:01:10|42186.4|42166.4|42191.4|42171.4|42191.4|42171.4|42186.4|42166.4|1
1652151680000|2022-05-10 03:01:20|42198.9|42178.9|42199.4|42179.4|42201.4|42181.4|42198.9|42178.9|1
1652151690000|2022-05-10 03:01:30|42201.4|42181.4|42208.9|42188.9|42208.9|42188.9|42201.4|42181.4|7
1652151700000|2022-05-10 03:01:40|42213.3|42193.3|42206.4|42186.4|42213.3|42193.3|42206.4|42186.4|7
1652151710000|2022-05-10 03:01:50|42205.8|42185.8|42203.9|42183.9|42205.8|42185.8|42201.9|42181.9|4
1652151720000|2022-05-10 03:02:00|42206.4|42186.4|42208.9|42188.9|42208.9|42188.9|42203.9|42183.9|2
1652151730000|2022-05-10 03:02:10|42206.9|42186.9|42208.9|42188.9|42208.9|42188.9|42206.4|42186.4|0
1652151740000|2022-05-10 03:02:20|42213.9|42193.9|42213.9|42193.9|42213.9|42193.9|42213.9|42193.9|2
1652151750000|2022-05-10 03:02:30|42215.8|42195.8|42226.4|42206.4|42226.4|42206.4|42215.8|42195.8|10
1652151760000|2022-05-10 03:02:40|42228.9|42208.9|42245.8|42225.8|42245.8|42225.8|42228.9|42208.9|8
1652151770000|2022-05-10 03:02:50|42243.9|42223.9|42233.9|42213.9|42243.9|42223.9|42233.9|42213.9|3
1652151780000|2022-05-10 03:03:00|42231.4|42211.4|42216.9|42196.9|42231.4|42211.4|42216.9|42196.9|1
1652151790000|2022-05-10 03:03:10|42215|42195|42213.9|42193.9|42216.4|42196.4|42211.4|42191.4|4
1652151800000|2022-05-10 03:03:20|42215.8|42195.8|42213.9|42193.9|42216.4|42196.4|42211.9|42191.9|2
1652151810000|2022-05-10 03:03:30|42211.9|42191.9|42211.4|42191.4|42211.9|42191.9|42211.4|42191.4|0
1652151820000|2022-05-10 03:03:40|||||||||1
1652151830000|2022-05-10 03:03:50|42211.9|42191.9|42223.9|42203.9|42223.9|42203.9|42211.9|42191.9|5
1652151840000|2022-05-10 03:04:00|42233.3|42213.3|42244.4|42224.4|42244.4|42224.4|42233.3|42213.3|6
1652151850000|2022-05-10 03:04:10|42248.9|42228.9|42253.9|42233.9|42253.9|42233.9|42248.9|42228.9|3
1652151860000|2022-05-10 03:04:20|42251.9|42231.9|42248.9|42228.9|42253.9|42233.9|42248.9|42228.9|0
1652151870000|2022-05-10 03:04:30|42246.9|42226.9|42248.9|42228.9|42248.9|42228.9|42246.4|42226.4|1
1652151880000|2022-05-10 03:04:40|42246.4|42226.4|42253.3|42233.3|42253.9|42233.9|42246.4|42226.4|0
1652151890000|2022-05-10 03:04:50|42253.9|42233.9|42248.9|42228.9|42253.9|42233.9|42246.4|42226.4|10
1652151900000|2022-05-10 03:05:00|42251.4|42231.4|42244.4|42224.4|42251.4|42231.4|42244.4|42224.4|0
1652151910000|2022-05-10 03:05:10|42241.9|42221.9|42231.4|42211.4|42241.9|42221.9|42231.4|42211.4|3
1652151920000|2022-05-10 03:05:20|42233.3|42213.3|42238.9|42218.9|42238.9|42218.9|42233.3|42213.3|0
1652151930000|2022-05-10 03:05:30|42236.9|42216.9|42243.9|42223.9|42243.9|42223.9|42236.4|42216.4|2
1652151940000|2022-05-10 03:05:40|42245.8|42225.8|42258.9|42238.9|42258.9|42238.9|42245.8|42225.8|1
1652151950000|2022-05-10 03:05:50|42256.9|42236.9|42256.4|42236.4|42258.9|42238.9|42248.9|42228.9|10
1652151960000|2022-05-10 03:06:00|42258.3|42238.3|42258.9|42238.9|42261.4|42241.4|42256.9|42236.9|11
1652151970000|2022-05-10 03:06:10|||||||||2
1652151980000|2022-05-10 03:06:20|42263.9|42243.9|42261.4|42241.4|42263.9|42243.9|42261.4|42241.4|1
1652151990000|2022-05-10 03:06:30|42263.3|42243.3|42271.4|42251.4|42271.4|42251.4|42263.3|42243.3|3
1652152000000|2022-05-10 03:06:40|42269.4|42249.4|42263.9|42243.9|42269.4|42249.4|42263.9|42243.9|7
1652152010000|2022-05-10 03:06:50|42265.8|42245.8|42263.9|42243.9|42266.4|42246.4|42261.9|42241.9|3
1652152020000|2022-05-10 03:07:00|42264.4|42244.4|42273.9|42253.9|42273.9|42253.9|42263.9|42243.9|2
1652152030000|2022-05-10 03:07:10|42276.4|42256.4|42276.9|42256.9|42281.4|42261.4|42276.4|42256.4|4
1652152040000|2022-05-10 03:07:20|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|4
1652152050000|2022-05-10 03:07:30|42286.4|42266.4|42328.9|42308.9|42333.9|42313.9|42286.4|42266.4|22
1652152060000|2022-05-10 03:07:40|42325.8|42305.8|42321.9|42301.9|42325.8|42305.8|42319.4|42299.4|9
1652152070000|2022-05-10 03:07:50|42326.4|42306.4|42343.3|42323.3|42348.9|42328.9|42326.4|42306.4|10
1652152080000|2022-05-10 03:08:00|42345.2|42325.2|42346.4|42326.4|42355.2|42335.2|42345.2|42325.2|38
1652152090000|2022-05-10 03:08:10|42345.8|42325.8|42336.4|42316.4|42345.8|42325.8|42333.9|42313.9|9
1652152100000|2022-05-10 03:08:20|42338.3|42318.3|42341.4|42321.4|42341.4|42321.4|42333.9|42313.9|8
1652152110000|2022-05-10 03:08:30|42339.4|42319.4|42338.9|42318.9|42339.4|42319.4|42336.9|42316.9|3
1652152120000|2022-05-10 03:08:40|42342.7|42322.7|42354.1|42334.1|42354.1|42334.1|42342.7|42322.7|8
1652152130000|2022-05-10 03:08:50|42351.6|42331.6|42350.8|42330.8|42352.7|42332.7|42350.8|42330.8|5
1652152140000|2022-05-10 03:09:00|42350.2|42330.2|42352.7|42332.7|42352.7|42332.7|42347.7|42327.7|9
1652152150000|2022-05-10 03:09:10|42350.2|42330.2|42350.2|42330.2|42350.2|42330.2|42350.2|42330.2|3
1652152160000|2022-05-10 03:09:20|42352.7|42332.7|42355.2|42335.2|42357.7|42337.7|42345.2|42325.2|19
1652152170000|2022-05-10 03:09:30|42357.2|42337.2|42352.7|42332.7|42357.2|42337.2|42352.7|42332.7|1
1652152180000|2022-05-10 03:09:40|42350.8|42330.8|42343.3|42323.3|42350.8|42330.8|42342.7|42322.7|8
1652152190000|2022-05-10 03:09:50|42342.7|42322.7|42335.8|42315.8|42342.7|42322.7|42335.8|42315.8|4
1652152200000|2022-05-10 03:10:00|42322.7|42302.7|42323.9|42303.9|42323.9|42303.9|42314.4|42294.4|45
1652152210000|2022-05-10 03:10:10|42321.9|42301.9|42323.9|42303.9|42323.9|42303.9|42321.4|42301.4|1
1652152220000|2022-05-10 03:10:20|42325.8|42305.8|42333.9|42313.9|42338.3|42318.3|42323.9|42303.9|12
1652152230000|2022-05-10 03:10:30|42331.4|42311.4|42328.9|42308.9|42331.4|42311.4|42328.9|42308.9|1
1652152240000|2022-05-10 03:10:40|42326.9|42306.9|42328.9|42308.9|42328.9|42308.9|42325.8|42305.8|5
1652152250000|2022-05-10 03:10:50|42331.4|42311.4|42331.4|42311.4|42331.4|42311.4|42331.4|42311.4|1
1652152260000|2022-05-10 03:11:00|42331.9|42311.9|42331.9|42311.9|42333.9|42313.9|42328.9|42308.9|4
1652152270000|2022-05-10 03:11:10|42330|42310|42333.9|42313.9|42333.9|42313.9|42329.4|42309.4|1
1652152280000|2022-05-10 03:11:20|||||||||1
1652152290000|2022-05-10 03:11:30|42326.4|42306.4|42323.9|42303.9|42328.9|42308.9|42323.9|42303.9|3
1652152300000|2022-05-10 03:11:40|42321.9|42301.9|42316.9|42296.9|42321.9|42301.9|42316.9|42296.9|0
1652152310000|2022-05-10 03:11:50|42315|42295|42314.4|42294.4|42315|42295|42314.4|42294.4|1
1652152320000|2022-05-10 03:12:00|42313.9|42293.9|42294.4|42274.4|42314.4|42294.4|42294.4|42274.4|3
1652152330000|2022-05-10 03:12:10|42291.9|42271.9|42276.4|42256.4|42291.9|42271.9|42276.4|42256.4|9
1652152340000|2022-05-10 03:12:20|42278.9|42258.9|42284.4|42264.4|42284.4|42264.4|42269.4|42249.4|11
1652152350000|2022-05-10 03:12:30|42285|42265|42286.9|42266.9|42291.9|42271.9|42285|42265|1
1652152360000|2022-05-10 03:12:40|42289.4|42269.4|42291.9|42271.9|42291.9|42271.9|42288.9|42268.9|5
1652152370000|2022-05-10 03:12:50|42291.4|42271.4|42286.4|42266.4|42293.9|42273.9|42286.4|42266.4|0
1652152380000|2022-05-10 03:13:00|42284.4|42264.4|42298.9|42278.9|42298.9|42278.9|42284.4|42264.4|2
1652152390000|2022-05-10 03:13:10|42291.9|42271.9|42293.9|42273.9|42293.9|42273.9|42291.4|42271.4|0
1652152400000|2022-05-10 03:13:20|42291.9|42271.9|42293.9|42273.9|42293.9|42273.9|42288.9|42268.9|5
1652152410000|2022-05-10 03:13:30|42296.4|42276.4|42296.9|42276.9|42298.9|42278.9|42293.9|42273.9|0
1652152420000|2022-05-10 03:13:40|42296.4|42276.4|42285.8|42265.8|42296.4|42276.4|42285.8|42265.8|0
1652152430000|2022-05-10 03:13:50|42283.9|42263.9|42288.3|42268.3|42288.9|42268.9|42283.9|42263.9|12
1652152440000|2022-05-10 03:14:00|42288.9|42268.9|42298.3|42278.3|42298.3|42278.3|42288.9|42268.9|3
1652152450000|2022-05-10 03:14:10|42288.9|42268.9|42295.8|42275.8|42295.8|42275.8|42288.9|42268.9|8
1652152460000|2022-05-10 03:14:20|42297.7|42277.7|42303.9|42283.9|42303.9|42283.9|42297.7|42277.7|2
1652152470000|2022-05-10 03:14:30|42303.3|42283.3|42293.9|42273.9|42303.3|42283.3|42293.9|42273.9|5
1652152480000|2022-05-10 03:14:40|||||||||2
1652152490000|2022-05-10 03:14:50|42295.8|42275.8|42296.4|42276.4|42296.4|42276.4|42293.9|42273.9|0
1652152500000|2022-05-10 03:15:00|42293.9|42273.9|42296.9|42276.9|42296.9|42276.9|42293.9|42273.9|1
1652152510000|2022-05-10 03:15:10|42294.4|42274.4|42296.9|42276.9|42296.9|42276.9|42294.4|42274.4|2
1652152520000|2022-05-10 03:15:20|42298.9|42278.9|42300|42280|42300|42280|42298.9|42278.9|1
1652152530000|2022-05-10 03:15:30|42301.9|42281.9|42303.9|42283.9|42306.9|42286.9|42301.9|42281.9|1
1652152550000|2022-05-10 03:15:50|42301.9|42281.9|42313.9|42293.9|42313.9|42293.9|42298.9|42278.9|6
1652152570000|2022-05-10 03:16:10|42311.4|42291.4|42311.4|42291.4|42311.4|42291.4|42311.4|42291.4|0
1652152580000|2022-05-10 03:16:20|42308.9|42288.9|42299.4|42279.4|42308.9|42288.9|42299.4|42279.4|4
1652152590000|2022-05-10 03:16:30|42301.4|42281.4|42300.8|42280.8|42301.4|42281.4|42298.9|42278.9|2
1652152600000|2022-05-10 03:16:40|42303.9|42283.9|42306.4|42286.4|42310|42290|42303.9|42283.9|2
1652152610000|2022-05-10 03:16:50|42304.4|42284.4|42303.3|42283.3|42304.4|42284.4|42303.3|42283.3|5
1652152620000|2022-05-10 03:17:00|42298.9|42278.9|42288.9|42268.9|42298.9|42278.9|42288.9|42268.9|9
1652152630000|2022-05-10 03:17:10|42273.9|42253.9|42256.4|42236.4|42276.4|42256.4|42256.4|42236.4|14
1652152640000|2022-05-10 03:17:20|42258.9|42238.9|42263.9|42243.9|42263.9|42243.9|42258.9|42238.9|5
1652152650000|2022-05-10 03:17:30|42261.9|42241.9|42238.9|42218.9|42261.9|42241.9|42238.9|42218.9|8
1652152660000|2022-05-10 03:17:40|42236.9|42216.9|42236.4|42216.4|42236.9|42216.9|42236.4|42216.4|3
1652152670000|2022-05-10 03:17:50|42233.9|42213.9|42231.4|42211.4|42236.4|42216.4|42231.4|42211.4|4
1652152680000|2022-05-10 03:18:00|42233.9|42213.9|42233.9|42213.9|42235.8|42215.8|42233.9|42213.9|0
1652152690000|2022-05-10 03:18:10|42256.4|42236.4|42253.9|42233.9|42256.4|42236.4|42253.9|42233.9|4
1652152700000|2022-05-10 03:18:20|42251.4|42231.4|42236.4|42216.4|42251.4|42231.4|42236.4|42216.4|13
1652152710000|2022-05-10 03:18:30|42235.8|42215.8|42246.4|42226.4|42248.3|42228.3|42235.8|42215.8|5
1652152720000|2022-05-10 03:18:40|42248.9|42228.9|42243.9|42223.9|42248.9|42228.9|42241.4|42221.4|13
1652152730000|2022-05-10 03:18:50|42241.4|42221.4|42241.4|42221.4|42243.9|42223.9|42241.4|42221.4|1
1652152740000|2022-05-10 03:19:00|42239.4|42219.4|42236.4|42216.4|42239.4|42219.4|42236.4|42216.4|2
1652152750000|2022-05-10 03:19:10|42238.9|42218.9|42236.9|42216.9|42240.8|42220.8|42236.9|42216.9|3
1652152760000|2022-05-10 03:19:20|42241.4|42221.4|42243.9|42223.9|42246.4|42226.4|42241.4|42221.4|10
1652152770000|2022-05-10 03:19:30|42243.3|42223.3|42238.9|42218.9|42243.3|42223.3|42238.9|42218.9|2
1652152780000|2022-05-10 03:19:40|42236.9|42216.9|42233.9|42213.9|42236.9|42216.9|42231.9|42211.9|1
1652152790000|2022-05-10 03:19:50|42236.4|42216.4|42243.9|42223.9|42243.9|42223.9|42236.4|42216.4|4
1652152800000|2022-05-10 03:20:00|42245.8|42225.8|42256.4|42236.4|42256.4|42236.4|42245.8|42225.8|0
1652152810000|2022-05-10 03:20:10|42254.4|42234.4|42251.4|42231.4|42254.4|42234.4|42251.4|42231.4|1
1652152820000|2022-05-10 03:20:20|42250.8|42230.8|42245.8|42225.8|42251.4|42231.4|42245.8|42225.8|0
1652152830000|2022-05-10 03:20:30|42245.2|42225.2|42243.9|42223.9|42245.8|42225.8|42240.8|42220.8|1
1652152840000|2022-05-10 03:20:40|42241.9|42221.9|42253.9|42233.9|42253.9|42233.9|42241.4|42221.4|5
1652152850000|2022-05-10 03:20:50|42251.4|42231.4|42245.8|42225.8|42251.4|42231.4|42245.8|42225.8|3
1652152860000|2022-05-10 03:21:00|42243.9|42223.9|42248.9|42228.9|42248.9|42228.9|42243.9|42223.9|4
1652152870000|2022-05-10 03:21:10|42250.8|42230.8|42253.9|42233.9|42253.9|42233.9|42248.9|42228.9|5
1652152880000|2022-05-10 03:21:20|42246.4|42226.4|42248.3|42228.3|42248.3|42228.3|42245.8|42225.8|10
1652152890000|2022-05-10 03:21:30|42248.9|42228.9|42250.8|42230.8|42251.4|42231.4|42248.9|42228.9|4
1652152900000|2022-05-10 03:21:40|42251.4|42231.4|42248.3|42228.3|42251.4|42231.4|42248.3|42228.3|3
1652152910000|2022-05-10 03:21:50|42246.4|42226.4|42240.8|42220.8|42246.4|42226.4|42240.8|42220.8|1
1652152920000|2022-05-10 03:22:00|42238.9|42218.9|42248.9|42228.9|42248.9|42228.9|42238.9|42218.9|3
1652152930000|2022-05-10 03:22:10|42250.8|42230.8|42253.3|42233.3|42256.4|42236.4|42250.8|42230.8|4
1652152940000|2022-05-10 03:22:20|42251.4|42231.4|42232.5|42212.5|42251.4|42231.4|42232.5|42212.5|4
1652152950000|2022-05-10 03:22:30|42230.6|42210.6|42230.8|42210.8|42231.9|42211.9|42221.4|42201.4|15
1652152960000|2022-05-10 03:22:40|42228.9|42208.9|42226.4|42206.4|42230.8|42210.8|42226.4|42206.4|0
1652152970000|2022-05-10 03:22:50|42230.8|42210.8|42224.4|42204.4|42230.8|42210.8|42224.4|42204.4|0
1652152980000|2022-05-10 03:23:00|42226.4|42206.4|42223.3|42203.3|42228.9|42208.9|42223.3|42203.3|4
1652152990000|2022-05-10 03:23:10|42225.8|42205.8|42228.3|42208.3|42228.3|42208.3|42225.8|42205.8|2
1652153010000|2022-05-10 03:23:30|42227.7|42207.7|42237.2|42217.2|42237.2|42217.2|42227.7|42207.7|3
1652153020000|2022-05-10 03:23:40|42235.2|42215.2|42228.3|42208.3|42235.8|42215.8|42228.3|42208.3|7
1652153030000|2022-05-10 03:23:50|42232.2|42212.2|42240.8|42220.8|42249.7|42229.7|42232.2|42212.2|4
1652153040000|2022-05-10 03:24:00|42245.2|42225.2|42238.3|42218.3|42245.8|42225.8|42238.3|42218.3|0
1652153050000|2022-05-10 03:24:10|42236.4|42216.4|42230.2|42210.2|42236.4|42216.4|42230.2|42210.2|8
1652153060000|2022-05-10 03:24:20|42232.2|42212.2|42228.3|42208.3|42233.3|42213.3|42228.3|42208.3|0
1652153070000|2022-05-10 03:24:30|42230.8|42210.8|42228.3|42208.3|42230.8|42210.8|42228.3|42208.3|0
1652153080000|2022-05-10 03:24:40|42227.7|42207.7|42227.7|42207.7|42227.7|42207.7|42227.7|42207.7|0
1652153100000|2022-05-10 03:25:00|||||||||2
1652153110000|2022-05-10 03:25:10|42228.3|42208.3|42226.4|42206.4|42230.2|42210.2|42226.4|42206.4|3
1652153120000|2022-05-10 03:25:20|42225.2|42205.2|42223.3|42203.3|42225.2|42205.2|42223.3|42203.3|0
1652153130000|2022-05-10 03:25:30|42221.4|42201.4|42218.3|42198.3|42221.4|42201.4|42218.3|42198.3|1
1652153140000|2022-05-10 03:25:40|42215.8|42195.8|42200.8|42180.8|42215.8|42195.8|42200.8|42180.8|3
1652153150000|2022-05-10 03:25:50|42198.3|42178.3|42198.9|42178.9|42205.2|42185.2|42198.3|42178.3|1
1652153160000|2022-05-10 03:26:00|42198.3|42178.3|42200.8|42180.8|42203.9|42183.9|42198.3|42178.3|3
1652153170000|2022-05-10 03:26:10|42198.9|42178.9|42200.2|42180.2|42200.8|42180.8|42198.3|42178.3|1
1652153180000|2022-05-10 03:26:20|42198.3|42178.3|42200.8|42180.8|42200.8|42180.8|42198.3|42178.3|0
1652153190000|2022-05-10 03:26:30|42198.3|42178.3|42198.3|42178.3|42198.3|42178.3|42196.4|42176.4|0
1652153200000|2022-05-10 03:26:40|42196.4|42176.4|42183.3|42163.3|42196.4|42176.4|42183.3|42163.3|4
1652153210000|2022-05-10 03:26:50|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|42182.7|42162.7|2
1652153220000|2022-05-10 03:27:00|42185.8|42165.8|42180.8|42160.8|42185.8|42165.8|42178.3|42158.3|5
1652153230000|2022-05-10 03:27:10|42182.7|42162.7|42185.8|42165.8|42188.3|42168.3|42182.7|42162.7|0
1652153240000|2022-05-10 03:27:20|42185.2|42165.2|42183.3|42163.3|42185.8|42165.8|42183.3|42163.3|5
1652153250000|2022-05-10 03:27:30|42185.2|42165.2|42188.3|42168.3|42188.3|42168.3|42185.2|42165.2|4
1652153260000|2022-05-10 03:27:40|42190.2|42170.2|42194.7|42174.7|42194.7|42174.7|42190.2|42170.2|0
1652153270000|2022-05-10 03:27:50|42192.7|42172.7|42190.2|42170.2|42194.7|42174.7|42190.2|42170.2|1
1652153280000|2022-05-10 03:28:00|42190.8|42170.8|42190.2|42170.2|42190.8|42170.8|42188.3|42168.3|0
1652153290000|2022-05-10 03:28:10|42187.7|42167.7|42184.7|42164.7|42187.7|42167.7|42182.7|42162.7|3
1652153300000|2022-05-10 03:28:20|42183.3|42163.3|42180.8|42160.8|42183.3|42163.3|42173.3|42153.3|7
1652153310000|2022-05-10 03:28:30|42178.9|42158.9|42175.2|42155.2|42178.9|42158.9|42175.2|42155.2|0
1652153320000|2022-05-10 03:28:40|42177.7|42157.7|42180.2|42160.2|42180.2|42160.2|42175.2|42155.2|1
1652153330000|2022-05-10 03:28:50|42182.7|42162.7|42185.2|42165.2|42187.7|42167.7|42182.7|42162.7|3
1652153340000|2022-05-10 03:29:00|42183.3|42163.3|42183.3|42163.3|42183.3|42163.3|42183.3|42163.3|0
1652153350000|2022-05-10 03:29:10|42185.8|42165.8|42198.3|42178.3|42200.8|42180.8|42185.8|42165.8|6
1652153360000|2022-05-10 03:29:20|42199.7|42179.7|42195.8|42175.8|42200.2|42180.2|42195.8|42175.8|0
1652153370000|2022-05-10 03:29:30|42195.2|42175.2|42190.8|42170.8|42195.8|42175.8|42190.8|42170.8|0
1652153380000|2022-05-10 03:29:40|42190.2|42170.2|42193.3|42173.3|42193.3|42173.3|42190.2|42170.2|0
1652153390000|2022-05-10 03:29:50|||||||||1
1652153400000|2022-05-10 03:30:00|42196.4|42176.4|42185.2|42165.2|42196.4|42176.4|42185.2|42165.2|1
1652153410000|2022-05-10 03:30:10|42183.3|42163.3|42178.3|42158.3|42183.3|42163.3|42178.3|42158.3|3
1652153420000|2022-05-10 03:30:20|||||||||1
1652153430000|2022-05-10 03:30:30|42160|42140|42160|42140|42160|42140|42160|42140|5
1652153440000|2022-05-10 03:30:40|42158.1|42138.1|42155.8|42135.8|42158.1|42138.1|42153.9|42133.9|4
1652153450000|2022-05-10 03:30:50|42157.7|42137.7|42157.7|42137.7|42157.7|42137.7|42157.7|42137.7|7
1652153460000|2022-05-10 03:31:00|42155.8|42135.8|42158.3|42138.3|42158.3|42138.3|42155.8|42135.8|1
1652153470000|2022-05-10 03:31:10|||||||||1
1652153490000|2022-05-10 03:31:30|42155.8|42135.8|42158.3|42138.3|42158.3|42138.3|42155.8|42135.8|1
1652153510000|2022-05-10 03:31:50|||||||||5
1652153520000|2022-05-10 03:32:00|||||||||1
1652153530000|2022-05-10 03:32:10|42155.8|42135.8|42153.9|42133.9|42155.8|42135.8|42153.9|42133.9|1
1652153540000|2022-05-10 03:32:20|42151.4|42131.4|42150.8|42130.8|42153.3|42133.3|42148.3|42128.3|10
1652153550000|2022-05-10 03:32:30|42151.4|42131.4|42155.8|42135.8|42155.8|42135.8|42151.4|42131.4|4
1652153560000|2022-05-10 03:32:40|||||||||11
1652153570000|2022-05-10 03:32:50|42158.3|42138.3|42158.3|42138.3|42158.3|42138.3|42158.3|42138.3|9
1652153580000|2022-05-10 03:33:00|||||||||9
1652153590000|2022-05-10 03:33:10|42156.4|42136.4|42155.8|42135.8|42156.4|42136.4|42155.8|42135.8|3
1652153600000|2022-05-10 03:33:20|42157.7|42137.7|42158.3|42138.3|42158.3|42138.3|42157.7|42137.7|7
1652153610000|2022-05-10 03:33:30|42153.3|42133.3|42145.8|42125.8|42153.3|42133.3|42145.8|42125.8|5
1652153620000|2022-05-10 03:33:40|42155.2|42135.2|42155.2|42135.2|42155.2|42135.2|42155.2|42135.2|6
1652153630000|2022-05-10 03:33:50|42152.7|42132.7|42152.7|42132.7|42152.7|42132.7|42152.7|42132.7|2
1652153650000|2022-05-10 03:34:10|42153.9|42133.9|42152|42132|42153.9|42133.9|42152|42132|1
1652153660000|2022-05-10 03:34:20|42150.2|42130.2|42148.3|42128.3|42150.2|42130.2|42148.3|42128.3|1
1652153680000|2022-05-10 03:34:40|42150.2|42130.2|42152.7|42132.7|42152.7|42132.7|42150.2|42130.2|1
1652153690000|2022-05-10 03:34:50|42148.3|42128.3|42148.3|42128.3|42148.3|42128.3|42148.3|42128.3|1
1652153710000|2022-05-10 03:35:10|42150.8|42130.8|42154.5|42134.5|42154.5|42134.5|42150.8|42130.8|4
1652153720000|2022-05-10 03:35:20|42153.9|42133.9|42152.7|42132.7|42153.9|42133.9|42152.7|42132.7|0
1652153730000|2022-05-10 03:35:30|42153.3|42133.3|42148.3|42128.3|42153.3|42133.3|42148.3|42128.3|2
1652153740000|2022-05-10 03:35:40|42153.3|42133.3|42153.3|42133.3|42153.3|42133.3|42153.3|42133.3|3
1652153750000|2022-05-10 03:35:50|42151.4|42131.4|42153.3|42133.3|42153.3|42133.3|42151.4|42131.4|2
1652153760000|2022-05-10 03:36:00|42151.4|42131.4|42151.4|42131.4|42151.4|42131.4|42151.4|42131.4|0
1652153770000|2022-05-10 03:36:10|42146.4|42126.4|42144.5|42124.5|42146.4|42126.4|42144.5|42124.5|2
1652153780000|2022-05-10 03:36:20|42143.9|42123.9|42168.3|42148.3|42172.7|42152.7|42141.4|42121.4|7
1652153790000|2022-05-10 03:36:30|42165.8|42145.8|42155.8|42135.8|42165.8|42145.8|42155.8|42135.8|2
1652153800000|2022-05-10 03:36:40|42155.2|42135.2|42154.7|42134.7|42155.2|42135.2|42154.7|42134.7|0
1652153810000|2022-05-10 03:36:50|42156.6|42136.6|42158.3|42138.3|42158.3|42138.3|42156.6|42136.6|3
1652153820000|2022-05-10 03:37:00|42163.3|42143.3|42163.3|42143.3|42163.3|42143.3|42163.3|42143.3|0
1652153830000|2022-05-10 03:37:10|42162.7|42142.7|42163.3|42143.3|42163.3|42143.3|42160.8|42140.8|0
1652153840000|2022-05-10 03:37:20|42161.4|42141.4|42158.3|42138.3|42161.4|42141.4|42158.3|42138.3|1
1652153870000|2022-05-10 03:37:50|42160.8|42140.8|42165.2|42145.2|42165.2|42145.2|42160.8|42140.8|4
1652153880000|2022-05-10 03:38:00|42170.2|42150.2|42175.8|42155.8|42177.2|42157.2|42170.2|42150.2|2
1652153890000|2022-05-10 03:38:10|42175.2|42155.2|42180.2|42160.2|42180.2|42160.2|42175.2|42155.2|3
1652153900000|2022-05-10 03:38:20|42182.2|42162.2|42185.2|42165.2|42187.2|42167.2|42182.2|42162.2|4
1652153910000|2022-05-10 03:38:30|42187.2|42167.2|42185.2|42165.2|42190.2|42170.2|42185.2|42165.2|3
1652153920000|2022-05-10 03:38:40|42182.7|42162.7|42177.7|42157.7|42182.7|42162.7|42177.7|42157.7|1
1652153930000|2022-05-10 03:38:50|42179.7|42159.7|42177.7|42157.7|42180.2|42160.2|42177.7|42157.7|1
1652153940000|2022-05-10 03:39:00|42179.7|42159.7|42175.2|42155.2|42180.2|42160.2|42175.2|42155.2|0
1652153950000|2022-05-10 03:39:10|42179.7|42159.7|42180.2|42160.2|42180.2|42160.2|42179.7|42159.7|0
1652153960000|2022-05-10 03:39:20|42178.3|42158.3|42177.7|42157.7|42178.3|42158.3|42177.7|42157.7|0
1652153970000|2022-05-10 03:39:30|||||||||1
1652154000000|2022-05-10 03:40:00|||||||||1
1652154010000|2022-05-10 03:40:10|42180.8|42160.8|42184.7|42164.7|42184.7|42164.7|42180.8|42160.8|10
1652154020000|2022-05-10 03:40:20|42182.7|42162.7|42182.7|42162.7|42182.7|42162.7|42182.7|42162.7|0
1652154050000|2022-05-10 03:40:50|||||||||1
1652154070000|2022-05-10 03:41:10|42179.7|42159.7|42179.7|42159.7|42179.7|42159.7|42179.7|42159.7|3
1652154080000|2022-05-10 03:41:20|42177.2|42157.2|42177.2|42157.2|42177.2|42157.2|42177.2|42157.2|1
1652154110000|2022-05-10 03:41:50|42174.7|42154.7|42174.7|42154.7|42174.7|42154.7|42174.7|42154.7|0
1652154120000|2022-05-10 03:42:00|42172.7|42152.7|42170.2|42150.2|42172.7|42152.7|42170.2|42150.2|0
1652154130000|2022-05-10 03:42:10|42168.3|42148.3|42168.3|42148.3|42168.3|42148.3|42168.3|42148.3|0
1652154140000|2022-05-10 03:42:20|42167.8|42147.8|42167.8|42147.8|42170.3|42150.3|42167.8|42147.8|0
1652154160000|2022-05-10 03:42:40|42168.3|42148.3|42170.3|42150.3|42170.3|42150.3|42167.8|42147.8|2
1652154170000|2022-05-10 03:42:50|42172.8|42152.8|42172.2|42152.2|42172.8|42152.8|42172.2|42152.2|0
1652154230000|2022-05-10 03:43:50|42168.3|42148.3|42167.8|42147.8|42168.3|42148.3|42167.8|42147.8|1
1652154250000|2022-05-10 03:44:10|42165.8|42145.8|42165.8|42145.8|42165.8|42145.8|42165.8|42145.8|0
1652154260000|2022-05-10 03:44:20|42165.3|42145.3|42165.3|42145.3|42165.3|42145.3|42165.3|42145.3|0
1652154270000|2022-05-10 03:44:30|42163.3|42143.3|42162.8|42142.8|42163.3|42143.3|42162.8|42142.8|0
1652154280000|2022-05-10 03:44:40|||||||||1
1652154300000|2022-05-10 03:45:00|42160.8|42140.8|42160.3|42140.3|42160.8|42140.8|42160.3|42140.3|0
1652154310000|2022-05-10 03:45:10|42157.8|42137.8|42159.7|42139.7|42159.7|42139.7|42157.8|42137.8|5
1652154320000|2022-05-10 03:45:20|42160.3|42140.3|42160.3|42140.3|42160.3|42140.3|42160.3|42140.3|0
1652154340000|2022-05-10 03:45:40|42162.8|42142.8|42172.8|42152.8|42172.8|42152.8|42162.8|42142.8|4
1652154350000|2022-05-10 03:45:50|42174.7|42154.7|42172.8|42152.8|42174.7|42154.7|42172.8|42152.8|0
1652154360000|2022-05-10 03:46:00|42175.3|42155.3|42177.8|42157.8|42177.8|42157.8|42175.3|42155.3|0
1652154370000|2022-05-10 03:46:10|42179.7|42159.7|42184.1|42164.1|42184.7|42164.7|42179.7|42159.7|0
1652154380000|2022-05-10 03:46:20|42184.7|42164.7|42184.7|42164.7|42184.7|42164.7|42184.7|42164.7|0
1652154410000|2022-05-10 03:46:50|42185.3|42165.3|42187.8|42167.8|42187.8|42167.8|42185.3|42165.3|0
1652154440000|2022-05-10 03:47:20|42190.3|42170.3|42190.3|42170.3|42190.3|42170.3|42190.3|42170.3|4
1652154450000|2022-05-10 03:47:30|42192.2|42172.2|42192.8|42172.8|42192.8|42172.8|42192.2|42172.2|0
1652154470000|2022-05-10 03:47:50|42197.8|42177.8|42197.8|42177.8|42197.8|42177.8|42197.8|42177.8|1
1652154480000|2022-05-10 03:48:00|42205.3|42185.3|42205.3|42185.3|42205.3|42185.3|42205.3|42185.3|0
1652154490000|2022-05-10 03:48:10|42203.3|42183.3|42202.8|42182.8|42203.3|42183.3|42202.8|42182.8|0
1652154500000|2022-05-10 03:48:20|||||||||1
1652154530000|2022-05-10 03:48:50|42200.8|42180.8|42202.2|42182.2|42202.2|42182.2|42200.3|42180.3|2
1652154550000|2022-05-10 03:49:10|42206.6|42186.6|42209.7|42189.7|42209.7|42189.7|42206.6|42186.6|1
1652154560000|2022-05-10 03:49:20|42212.2|42192.2|42212.8|42192.8|42214.7|42194.7|42212.2|42192.2|2
1652154570000|2022-05-10 03:49:30|42214.7|42194.7|42217.2|42197.2|42217.2|42197.2|42214.7|42194.7|0
1652154580000|2022-05-10 03:49:40|42217.8|42197.8|42219.7|42199.7|42219.7|42199.7|42217.8|42197.8|0
1652154590000|2022-05-10 03:49:50|42227.8|42207.8|42227.8|42207.8|42227.8|42207.8|42227.8|42207.8|7
1652154600000|2022-05-10 03:50:00|42229.7|42209.7|42227.8|42207.8|42230.3|42210.3|42227.8|42207.8|0
1652154610000|2022-05-10 03:50:10|42229.7|42209.7|42227.2|42207.2|42229.7|42209.7|42227.2|42207.2|5
1652154620000|2022-05-10 03:50:20|42227.8|42207.8|42230.8|42210.8|42230.8|42210.8|42227.8|42207.8|0
1652154630000|2022-05-10 03:50:30|42227.8|42207.8|42230.3|42210.3|42230.3|42210.3|42227.8|42207.8|4
1652154650000|2022-05-10 03:50:50|42232.2|42212.2|42244.7|42224.7|42244.7|42224.7|42232.2|42212.2|1
1652154660000|2022-05-10 03:51:00|42247.2|42227.2|42252.8|42232.8|42254.7|42234.7|42247.2|42227.2|9
1652154670000|2022-05-10 03:51:10|42252.2|42232.2|42252.2|42232.2|42252.2|42232.2|42252.2|42232.2|0
1652154680000|2022-05-10 03:51:20|42254.7|42234.7|42262.2|42242.2|42262.2|42242.2|42254.7|42234.7|15
1652154690000|2022-05-10 03:51:30|42260.3|42240.3|42262.8|42242.8|42262.8|42242.8|42260.3|42240.3|0
1652154700000|2022-05-10 03:51:40|42260.8|42240.8|42260.8|42240.8|42265.3|42245.3|42260.3|42240.3|3
1652154710000|2022-05-10 03:51:50|42262.8|42242.8|42262.8|42242.8|42262.8|42242.8|42262.8|42242.8|1
1652154720000|2022-05-10 03:52:00|42264.7|42244.7|42280.3|42260.3|42280.3|42260.3|42264.7|42244.7|12
1652154730000|2022-05-10 03:52:10|42282.2|42262.2|42295.3|42275.3|42295.3|42275.3|42282.2|42262.2|1
1652154740000|2022-05-10 03:52:20|42289.7|42269.7|42293.3|42273.3|42293.3|42273.3|42289.7|42269.7|1
1652154750000|2022-05-10 03:52:30|42292.8|42272.8|42298.3|42278.3|42300.3|42280.3|42292.8|42272.8|1
1652154760000|2022-05-10 03:52:40|42300.3|42280.3|42300.3|42280.3|42300.3|42280.3|42298.3|42278.3|0
1652154770000|2022-05-10 03:52:50|42298.3|42278.3|42298.3|42278.3|42298.3|42278.3|42298.3|42278.3|1
1652154780000|2022-05-10 03:53:00|42300.3|42280.3|42297.8|42277.8|42300.3|42280.3|42297.8|42277.8|4
1652154790000|2022-05-10 03:53:10|42295.3|42275.3|42295.3|42275.3|42295.3|42275.3|42295.3|42275.3|0
1652154810000|2022-05-10 03:53:30|42297.2|42277.2|42297.8|42277.8|42297.8|42277.8|42297.2|42277.2|0
1652154820000|2022-05-10 03:53:40|42299.7|42279.7|42297.8|42277.8|42299.7|42279.7|42295.3|42275.3|1
1652154830000|2022-05-10 03:53:50|42295.3|42275.3|42295.8|42275.8|42295.8|42275.8|42295.3|42275.3|5
1652154840000|2022-05-10 03:54:00|42293.9|42273.9|42293.3|42273.3|42293.9|42273.9|42293.3|42273.3|0
1652154850000|2022-05-10 03:54:10|42295.8|42275.8|42297.8|42277.8|42297.8|42277.8|42295.8|42275.8|0
1652154860000|2022-05-10 03:54:20|||||||||1
1652154880000|2022-05-10 03:54:40|42297.2|42277.2|42294.7|42274.7|42297.2|42277.2|42294.7|42274.7|0
1652154890000|2022-05-10 03:54:50|42292.8|42272.8|42285.8|42265.8|42292.8|42272.8|42285.8|42265.8|3
1652154900000|2022-05-10 03:55:00|42281.4|42261.4|42285.3|42265.3|42285.3|42265.3|42281.4|42261.4|2
1652154910000|2022-05-10 03:55:10|42287.8|42267.8|42307.8|42287.8|42309.7|42289.7|42287.8|42267.8|7
1652154920000|2022-05-10 03:55:20|42310.3|42290.3|42307.8|42287.8|42310.3|42290.3|42307.8|42287.8|1
1652154930000|2022-05-10 03:55:30|42307.2|42287.2|42304.7|42284.7|42307.2|42287.2|42304.7|42284.7|1
1652154940000|2022-05-10 03:55:40|42293.3|42273.3|42292.2|42272.2|42297.8|42277.8|42292.2|42272.2|7
1652154950000|2022-05-10 03:55:50|42292.8|42272.8|42307.8|42287.8|42307.8|42287.8|42292.2|42272.2|6
1652154960000|2022-05-10 03:56:00|42309.7|42289.7|42307.8|42287.8|42309.7|42289.7|42307.8|42287.8|1
1652154980000|2022-05-10 03:56:20|42310.3|42290.3|42310.3|42290.3|42310.3|42290.3|42310.3|42290.3|2
1652154990000|2022-05-10 03:56:30|42312.2|42292.2|42310.3|42290.3|42312.2|42292.2|42310.3|42290.3|0
1652155000000|2022-05-10 03:56:40|42309.7|42289.7|42307.8|42287.8|42310.3|42290.3|42307.8|42287.8|0
1652155020000|2022-05-10 03:57:00|42305.3|42285.3|42298.3|42278.3|42305.3|42285.3|42298.3|42278.3|1
1652155030000|2022-05-10 03:57:10|42297.8|42277.8|42299.7|42279.7|42299.7|42279.7|42297.8|42277.8|2
1652155040000|2022-05-10 03:57:20|42297.8|42277.8|42299.7|42279.7|42300.3|42280.3|42295.3|42275.3|0
1652155050000|2022-05-10 03:57:30|42297.8|42277.8|42297.8|42277.8|42297.8|42277.8|42297.8|42277.8|0
1652155060000|2022-05-10 03:57:40|42295.3|42275.3|42295.3|42275.3|42295.3|42275.3|42295.3|42275.3|0
1652155070000|2022-05-10 03:57:50|42293.3|42273.3|42292.8|42272.8|42293.3|42273.3|42292.8|42272.8|0
1652155080000|2022-05-10 03:58:00|42285.3|42265.3|42285.3|42265.3|42285.3|42265.3|42285.3|42265.3|2
1652155090000|2022-05-10 03:58:10|42282.8|42262.8|42282.8|42262.8|42288.3|42268.3|42280.3|42260.3|1
1652155100000|2022-05-10 03:58:20|42280.3|42260.3|42280.3|42260.3|42282.8|42262.8|42280.3|42260.3|0
1652155110000|2022-05-10 03:58:30|42275.3|42255.3|42275.3|42255.3|42275.3|42255.3|42275.3|42255.3|1
1652155120000|2022-05-10 03:58:40|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|0
1652155130000|2022-05-10 03:58:50|42270.3|42250.3|42270.3|42250.3|42270.3|42250.3|42270.3|42250.3|0
1652155140000|2022-05-10 03:59:00|42262.8|42242.8|42260.8|42240.8|42272.2|42252.2|42260.8|42240.8|10
1652155150000|2022-05-10 03:59:10|42262.8|42242.8|42265.3|42245.3|42267.8|42247.8|42262.8|42242.8|1
1652155180000|2022-05-10 03:59:40|42267.8|42247.8|42267.8|42247.8|42267.8|42247.8|42267.8|42247.8|4
1652155190000|2022-05-10 03:59:50|||||||||2
1652155200000|2022-05-10 04:00:00|42265.8|42245.8|42265.8|42245.8|42267.8|42247.8|42265.8|42245.8|4
1652155220000|2022-05-10 04:00:20|42257.8|42237.8|42257.8|42237.8|42257.8|42237.8|42257.8|42237.8|2
1652155230000|2022-05-10 04:00:30|42257.2|42237.2|42257.2|42237.2|42257.2|42237.2|42257.2|42237.2|0
1652155240000|2022-05-10 04:00:40|42253.3|42233.3|42245.3|42225.3|42253.3|42233.3|42245.3|42225.3|2
1652155250000|2022-05-10 04:00:50|42243.3|42223.3|42245.3|42225.3|42245.3|42225.3|42243.3|42223.3|6
1652155260000|2022-05-10 04:01:00|42243.3|42223.3|42247.8|42227.8|42247.8|42227.8|42243.3|42223.3|1
1652155280000|2022-05-10 04:01:20|42250.3|42230.3|42250.3|42230.3|42250.3|42230.3|42250.3|42230.3|0
1652155290000|2022-05-10 04:01:30|42252.2|42232.2|42252.8|42232.8|42252.8|42232.8|42252.2|42232.2|0
1652155300000|2022-05-10 04:01:40|42255.3|42235.3|42260.8|42240.8|42260.8|42240.8|42255.3|42235.3|1
1652155310000|2022-05-10 04:01:50|42262.8|42242.8|42265.8|42245.8|42265.8|42245.8|42262.8|42242.8|1
1652155330000|2022-05-10 04:02:10|42265.3|42245.3|42265.3|42245.3|42265.3|42245.3|42265.3|42245.3|0
1652155340000|2022-05-10 04:02:20|42267.2|42247.2|42267.8|42247.8|42268.3|42248.3|42265.3|42245.3|2
1652155350000|2022-05-10 04:02:30|42269.7|42249.7|42274.7|42254.7|42275.3|42255.3|42269.7|42249.7|3
1652155360000|2022-05-10 04:02:40|42275.3|42255.3|42275.8|42255.8|42275.8|42255.8|42275.3|42255.3|0
1652155380000|2022-05-10 04:03:00|42275.3|42255.3|42277.8|42257.8|42277.8|42257.8|42274.7|42254.7|1
1652155400000|2022-05-10 04:03:20|42279.7|42259.7|42280.3|42260.3|42280.3|42260.3|42279.7|42259.7|2
1652155410000|2022-05-10 04:03:30|42277.8|42257.8|42275.8|42255.8|42279.7|42259.7|42275.8|42255.8|0
1652155420000|2022-05-10 04:03:40|42277.8|42257.8|42277.8|42257.8|42277.8|42257.8|42277.8|42257.8|0
1652155430000|2022-05-10 04:03:50|||||||||5
1652155450000|2022-05-10 04:04:10|42275.3|42255.3|42275.3|42255.3|42275.3|42255.3|42275.3|42255.3|0
1652155460000|2022-05-10 04:04:20|42279.7|42259.7|42279.7|42259.7|42279.7|42259.7|42279.7|42259.7|0
1652155470000|2022-05-10 04:04:30|42280.3|42260.3|42280.3|42260.3|42280.3|42260.3|42280.3|42260.3|0
1652155480000|2022-05-10 04:04:40|42278.3|42258.3|42275.3|42255.3|42278.3|42258.3|42275.3|42255.3|0
1652155510000|2022-05-10 04:05:10|42277.8|42257.8|42275.3|42255.3|42277.8|42257.8|42275.3|42255.3|0
1652155520000|2022-05-10 04:05:20|42277.8|42257.8|42277.8|42257.8|42280.3|42260.3|42277.8|42257.8|0
1652155530000|2022-05-10 04:05:30|42277.2|42257.2|42275.3|42255.3|42277.2|42257.2|42275.3|42255.3|0
1652155540000|2022-05-10 04:05:40|||||||||2
1652155550000|2022-05-10 04:05:50|42277.2|42257.2|42282.8|42262.8|42282.8|42262.8|42277.2|42257.2|2
1652155560000|2022-05-10 04:06:00|42285.3|42265.3|42287.8|42267.8|42287.8|42267.8|42285.3|42265.3|0
1652155580000|2022-05-10 04:06:20|42288.3|42268.3|42287.8|42267.8|42290.3|42270.3|42287.8|42267.8|2
1652155600000|2022-05-10 04:06:40|42285.3|42265.3|42277.8|42257.8|42285.3|42265.3|42277.8|42257.8|1
1652155610000|2022-05-10 04:06:50|42275.3|42255.3|42275.3|42255.3|42275.3|42255.3|42275.3|42255.3|0
1652155620000|2022-05-10 04:07:00|42274.7|42254.7|42274.7|42254.7|42275.3|42255.3|42274.7|42254.7|1
1652155630000|2022-05-10 04:07:10|42277.2|42257.2|42272.8|42252.8|42277.8|42257.8|42272.8|42252.8|0
1652155650000|2022-05-10 04:07:30|42274.7|42254.7|42272.8|42252.8|42275.3|42255.3|42272.8|42252.8|2
1652155660000|2022-05-10 04:07:40|42273.3|42253.3|42272.8|42252.8|42273.3|42253.3|42272.8|42252.8|3
1652155680000|2022-05-10 04:08:00|42275.3|42255.3|42277.8|42257.8|42277.8|42257.8|42275.3|42255.3|0
1652155690000|2022-05-10 04:08:10|42275.3|42255.3|42275.3|42255.3|42275.3|42255.3|42275.3|42255.3|1
1652155710000|2022-05-10 04:08:30|42265.3|42245.3|42265.3|42245.3|42265.3|42245.3|42265.3|42245.3|1
1652155720000|2022-05-10 04:08:40|||||||||1
1652155730000|2022-05-10 04:08:50|42262.8|42242.8|42262.8|42242.8|42265.3|42245.3|42262.8|42242.8|5
1652155740000|2022-05-10 04:09:00|42265.3|42245.3|42265.3|42245.3|42265.3|42245.3|42265.3|42245.3|0
1652155750000|2022-05-10 04:09:10|42263.3|42243.3|42263.3|42243.3|42263.3|42243.3|42263.3|42243.3|0
1652155760000|2022-05-10 04:09:20|42262.8|42242.8|42262.8|42242.8|42262.8|42242.8|42262.8|42242.8|0
1652155770000|2022-05-10 04:09:30|42268.6|42248.6|42267.2|42247.2|42268.6|42248.6|42266.6|42246.6|5
1652155780000|2022-05-10 04:09:40|42272.2|42252.2|42272.2|42252.2|42272.2|42252.2|42272.2|42252.2|2
1652155790000|2022-05-10 04:09:50|||||||||1
1652155810000|2022-05-10 04:10:10|42274.1|42254.1|42274.1|42254.1|42274.1|42254.1|42274.1|42254.1|0
1652155820000|2022-05-10 04:10:20|42272.2|42252.2|42272.2|42252.2|42272.2|42252.2|42272.2|42252.2|0
1652155840000|2022-05-10 04:10:40|42267.8|42247.8|42267.8|42247.8|42267.8|42247.8|42267.8|42247.8|3
1652155870000|2022-05-10 04:11:10|42267.2|42247.2|42269.7|42249.7|42269.7|42249.7|42265.3|42245.3|0
1652155900000|2022-05-10 04:11:40|42267.8|42247.8|42267.8|42247.8|42267.8|42247.8|42267.8|42247.8|2
1652155910000|2022-05-10 04:11:50|42265.8|42245.8|42265.8|42245.8|42265.8|42245.8|42265.8|42245.8|0
1652155920000|2022-05-10 04:12:00|42267.8|42247.8|42267.8|42247.8|42267.8|42247.8|42267.8|42247.8|1
1652155930000|2022-05-10 04:12:10|42265.8|42245.8|42267.8|42247.8|42267.8|42247.8|42265.3|42245.3|2
1652155970000|2022-05-10 04:12:50|42265.3|42245.3|42265.3|42245.3|42265.3|42245.3|42265.3|42245.3|0
1652155980000|2022-05-10 04:13:00|42262.8|42242.8|42260.3|42240.3|42262.8|42242.8|42260.3|42240.3|1
1652155990000|2022-05-10 04:13:10|42258.4|42238.4|42257.8|42237.8|42258.4|42238.4|42257.8|42237.8|0
1652156000000|2022-05-10 04:13:20|42255.9|42235.9|42252.8|42232.8|42255.9|42235.9|42252.8|42232.8|2
1652156010000|2022-05-10 04:13:30|42252.2|42232.2|42250.3|42230.3|42252.2|42232.2|42250.3|42230.3|1
1652156030000|2022-05-10 04:13:50|42259.7|42239.7|42262.2|42242.2|42264.7|42244.7|42259.7|42239.7|3
1652156040000|2022-05-10 04:14:00|42262.8|42242.8|42264.7|42244.7|42264.7|42244.7|42262.8|42242.8|0
1652156050000|2022-05-10 04:14:10|42262.8|42242.8|42260.3|42240.3|42265.3|42245.3|42260.3|42240.3|2
1652156060000|2022-05-10 04:14:20|42257.8|42237.8|42260.3|42240.3|42260.3|42240.3|42257.8|42237.8|0
1652156100000|2022-05-10 04:15:00|42257.8|42237.8|42257.8|42237.8|42257.8|42237.8|42257.8|42237.8|0
1652156110000|2022-05-10 04:15:10|42260.3|42240.3|42260.3|42240.3|42262.8|42242.8|42260.3|42240.3|5
1652156120000|2022-05-10 04:15:20|42262.8|42242.8|42262.8|42242.8|42262.8|42242.8|42262.8|42242.8|0
1652156130000|2022-05-10 04:15:30|42260.3|42240.3|42260.3|42240.3|42260.3|42240.3|42260.3|42240.3|0
1652156150000|2022-05-10 04:15:50|42262.8|42242.8|42260.3|42240.3|42262.8|42242.8|42260.3|42240.3|0
1652156160000|2022-05-10 04:16:00|42257.8|42237.8|42257.8|42237.8|42257.8|42237.8|42257.8|42237.8|0
1652156170000|2022-05-10 04:16:10|42259.7|42239.7|42259.7|42239.7|42259.7|42239.7|42259.7|42239.7|0
1652156180000|2022-05-10 04:16:20|42260.3|42240.3|42260.3|42240.3|42260.3|42240.3|42260.3|42240.3|0
1652156190000|2022-05-10 04:16:30|42257.8|42237.8|42260.3|42240.3|42260.3|42240.3|42257.8|42237.8|1
1652156200000|2022-05-10 04:16:40|42257.8|42237.8|42257.8|42237.8|42257.8|42237.8|42257.8|42237.8|0
1652156210000|2022-05-10 04:16:50|42259.7|42239.7|42260.3|42240.3|42260.3|42240.3|42259.7|42239.7|0
1652156240000|2022-05-10 04:17:20|42262.8|42242.8|42267.8|42247.8|42267.8|42247.8|42262.8|42242.8|1
1652156250000|2022-05-10 04:17:30|42265.9|42245.9|42265.3|42245.3|42265.9|42245.9|42265.3|42245.3|1
1652156280000|2022-05-10 04:18:00|42263.4|42243.4|42262.8|42242.8|42263.4|42243.4|42262.8|42242.8|1
1652156290000|2022-05-10 04:18:10|42260.9|42240.9|42260.3|42240.3|42260.9|42240.9|42260.3|42240.3|0
1652156330000|2022-05-10 04:18:50|42262.2|42242.2|42265.3|42245.3|42265.3|42245.3|42262.2|42242.2|1
1652156340000|2022-05-10 04:19:00|42262.8|42242.8|42265.3|42245.3|42265.3|42245.3|42260.3|42240.3|1
1652156360000|2022-05-10 04:19:20|42263.4|42243.4|42267.8|42247.8|42267.8|42247.8|42262.8|42242.8|0
1652156380000|2022-05-10 04:19:40|42265.9|42245.9|42265.3|42245.3|42265.9|42245.9|42265.3|42245.3|0
1652156390000|2022-05-10 04:19:50|42263.4|42243.4|42262.8|42242.8|42263.4|42243.4|42262.8|42242.8|3
1652156400000|2022-05-10 04:20:00|42265.3|42245.3|42265.3|42245.3|42265.3|42245.3|42265.3|42245.3|3
1652156410000|2022-05-10 04:20:10|42267.2|42247.2|42270.3|42250.3|42270.3|42250.3|42267.2|42247.2|1
1652156420000|2022-05-10 04:20:20|42268.4|42248.4|42267.8|42247.8|42270.3|42250.3|42267.8|42247.8|1
1652156440000|2022-05-10 04:20:40|42270.3|42250.3|42272.8|42252.8|42272.8|42252.8|42270.3|42250.3|1
1652156450000|2022-05-10 04:20:50|42270.9|42250.9|42267.8|42247.8|42270.9|42250.9|42267.8|42247.8|0
1652156460000|2022-05-10 04:21:00|42270.3|42250.3|42270.3|42250.3|42270.3|42250.3|42267.8|42247.8|2
1652156470000|2022-05-10 04:21:10|42268.4|42248.4|42270.3|42250.3|42270.3|42250.3|42267.8|42247.8|0
1652156480000|2022-05-10 04:21:20|42272.2|42252.2|42272.8|42252.8|42272.8|42252.8|42272.2|42252.2|2
1652156500000|2022-05-10 04:21:40|42275.3|42255.3|42282.8|42262.8|42282.8|42262.8|42275.3|42255.3|3
1652156510000|2022-05-10 04:21:50|42285.3|42265.3|42285.3|42265.3|42285.3|42265.3|42285.3|42265.3|0
1652156520000|2022-05-10 04:22:00|42289.1|42269.1|42290.3|42270.3|42290.3|42270.3|42289.1|42269.1|1
1652156530000|2022-05-10 04:22:10|42292.8|42272.8|42299.7|42279.7|42302.2|42282.2|42292.8|42272.8|4
1652156540000|2022-05-10 04:22:20|42297.8|42277.8|42297.8|42277.8|42297.8|42277.8|42297.8|42277.8|2
1652156550000|2022-05-10 04:22:30|42297.2|42277.2|42292.8|42272.8|42297.2|42277.2|42292.8|42272.8|4
1652156560000|2022-05-10 04:22:40|42290.9|42270.9|42290.3|42270.3|42290.9|42270.9|42290.3|42270.3|0
1652156580000|2022-05-10 04:23:00|42292.8|42272.8|42292.8|42272.8|42292.8|42272.8|42292.8|42272.8|3
1652156590000|2022-05-10 04:23:10|42290.9|42270.9|42290.3|42270.3|42290.9|42270.9|42290.3|42270.3|0
1652156600000|2022-05-10 04:23:20|42289.7|42269.7|42284.7|42264.7|42289.7|42269.7|42284.7|42264.7|1
1652156610000|2022-05-10 04:23:30|42287.8|42267.8|42284.7|42264.7|42287.8|42267.8|42284.7|42264.7|1
1652156620000|2022-05-10 04:23:40|42282.8|42262.8|42282.8|42262.8|42282.8|42262.8|42282.8|42262.8|0
1652156650000|2022-05-10 04:24:10|||||||||1
1652156700000|2022-05-10 04:25:00|||||||||1
1652156710000|2022-05-10 04:25:10|42282.2|42262.2|42282.8|42262.8|42282.8|42262.8|42282.2|42262.2|0
1652156720000|2022-05-10 04:25:20|42283.4|42263.4|42283.4|42263.4|42283.4|42263.4|42283.4|42263.4|4
1652156730000|2022-05-10 04:25:30|42287.8|42267.8|42292.8|42272.8|42292.8|42272.8|42287.8|42267.8|0
1652156750000|2022-05-10 04:25:50|42294.7|42274.7|42294.7|42274.7|42294.7|42274.7|42294.7|42274.7|0
1652156760000|2022-05-10 04:26:00|42295.3|42275.3|42290.9|42270.9|42295.3|42275.3|42290.9|42270.9|3
1652156770000|2022-05-10 04:26:10|42290.3|42270.3|42285.3|42265.3|42290.3|42270.3|42285.3|42265.3|0
1652156800000|2022-05-10 04:26:40|42280.9|42260.9|42280.9|42260.9|42280.9|42260.9|42280.9|42260.9|5
1652156810000|2022-05-10 04:26:50|||||||||1
1652156820000|2022-05-10 04:27:00|||||||||1
1652156830000|2022-05-10 04:27:10|42277.8|42257.8|42279.7|42259.7|42280.3|42260.3|42277.8|42257.8|0
1652156840000|2022-05-10 04:27:20|42280.3|42260.3|42285.9|42265.9|42285.9|42265.9|42279.7|42259.7|1
1652156850000|2022-05-10 04:27:30|42285.3|42265.3|42285.3|42265.3|42285.3|42265.3|42285.3|42265.3|0
1652156860000|2022-05-10 04:27:40|42285.9|42265.9|42285.9|42265.9|42285.9|42265.9|42285.9|42265.9|0
1652156870000|2022-05-10 04:27:50|42285.3|42265.3|42285.9|42265.9|42285.9|42265.9|42285.3|42265.3|0
1652156880000|2022-05-10 04:28:00|42285.3|42265.3|42287.8|42267.8|42287.8|42267.8|42285.3|42265.3|1
1652156900000|2022-05-10 04:28:20|42287.2|42267.2|42287.2|42267.2|42287.2|42267.2|42287.2|42267.2|0
1652156910000|2022-05-10 04:28:30|42287.8|42267.8|42287.8|42267.8|42292.2|42272.2|42287.2|42267.2|1
1652156920000|2022-05-10 04:28:40|42285.9|42265.9|42285.3|42265.3|42285.9|42265.9|42285.3|42265.3|1
1652156930000|2022-05-10 04:28:50|42282.8|42262.8|42281.6|42261.6|42282.8|42262.8|42281.6|42261.6|0
1652156940000|2022-05-10 04:29:00|42282.2|42262.2|42277.2|42257.2|42282.2|42262.2|42277.2|42257.2|2
1652156950000|2022-05-10 04:29:10|42274.7|42254.7|42274.1|42254.1|42274.7|42254.7|42274.1|42254.1|0
1652156960000|2022-05-10 04:29:20|42274.7|42254.7|42274.1|42254.1|42274.7|42254.7|42274.1|42254.1|0
1652156970000|2022-05-10 04:29:30|42274.7|42254.7|42272.2|42252.2|42274.7|42254.7|42272.2|42252.2|0
1652156980000|2022-05-10 04:29:40|42262.8|42242.8|42262.8|42242.8|42262.8|42242.8|42262.8|42242.8|1
1652157000000|2022-05-10 04:30:00|42260.3|42240.3|42260.3|42240.3|42264.7|42244.7|42260.3|42240.3|3
1652157010000|2022-05-10 04:30:10|42259.7|42239.7|42255.3|42235.3|42259.7|42239.7|42255.3|42235.3|0
1652157020000|2022-05-10 04:30:20|42243.4|42223.4|42237.2|42217.2|42243.4|42223.4|42237.2|42217.2|14
1652157030000|2022-05-10 04:30:30|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|0
1652157040000|2022-05-10 04:30:40|42235.3|42215.3|42235.3|42215.3|42235.3|42215.3|42235.3|42215.3|1
1652157050000|2022-05-10 04:30:50|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|2
1652157060000|2022-05-10 04:31:00|42235.3|42215.3|42235.3|42215.3|42235.3|42215.3|42235.3|42215.3|1
1652157070000|2022-05-10 04:31:10|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|2
1652157080000|2022-05-10 04:31:20|42235.9|42215.9|42237.8|42217.8|42237.8|42217.8|42235.9|42215.9|1
1652157090000|2022-05-10 04:31:30|42235.9|42215.9|42235.3|42215.3|42235.9|42215.9|42235.3|42215.3|1
1652157100000|2022-05-10 04:31:40|42233.4|42213.4|42232.8|42212.8|42233.4|42213.4|42232.8|42212.8|2
1652157120000|2022-05-10 04:32:00|42235.3|42215.3|42268.4|42248.4|42268.4|42248.4|42235.3|42215.3|4
1652157130000|2022-05-10 04:32:10|42272.2|42252.2|42272.2|42252.2|42272.2|42252.2|42272.2|42252.2|3
1652157140000|2022-05-10 04:32:20|42271.6|42251.6|42269.1|42249.1|42272.2|42252.2|42269.1|42249.1|2
1652157150000|2022-05-10 04:32:30|42269.7|42249.7|42267.8|42247.8|42269.7|42249.7|42267.8|42247.8|0
1652157160000|2022-05-10 04:32:40|42269.7|42249.7|42262.8|42242.8|42269.7|42249.7|42262.8|42242.8|0
1652157170000|2022-05-10 04:32:50|||||||||1
1652157200000|2022-05-10 04:33:20|42263.4|42243.4|42267.8|42247.8|42267.8|42247.8|42263.4|42243.4|13
1652157210000|2022-05-10 04:33:30|42269.7|42249.7|42272.8|42252.8|42272.8|42252.8|42269.7|42249.7|0
1652157220000|2022-05-10 04:33:40|42277.8|42257.8|42287.2|42267.2|42287.2|42267.2|42277.8|42257.8|5
1652157230000|2022-05-10 04:33:50|42285.3|42265.3|42285.3|42265.3|42287.8|42267.8|42285.3|42265.3|0
1652157240000|2022-05-10 04:34:00|42283.4|42263.4|42280.3|42260.3|42283.4|42263.4|42280.3|42260.3|1
1652157250000|2022-05-10 04:34:10|42278.4|42258.4|42280.3|42260.3|42280.3|42260.3|42277.8|42257.8|0
1652157260000|2022-05-10 04:34:20|42278.4|42258.4|42277.8|42257.8|42278.4|42258.4|42277.8|42257.8|1
1652157270000|2022-05-10 04:34:30|42280.9|42260.9|42280.9|42260.9|42280.9|42260.9|42280.9|42260.9|6
1652157280000|2022-05-10 04:34:40|42288.4|42268.4|42311.6|42291.6|42311.6|42291.6|42288.4|42268.4|5
1652157290000|2022-05-10 04:34:50|42314.7|42294.7|42309.7|42289.7|42314.7|42294.7|42309.7|42289.7|10
1652157300000|2022-05-10 04:35:00|42310.3|42290.3|42312.8|42292.8|42314.7|42294.7|42307.8|42287.8|6
1652157310000|2022-05-10 04:35:10|42314.7|42294.7|42312.8|42292.8|42315.3|42295.3|42312.8|42292.8|1
1652157340000|2022-05-10 04:35:40|42310.3|42290.3|42310.3|42290.3|42310.3|42290.3|42310.3|42290.3|0
1652157350000|2022-05-10 04:35:50|42302.8|42282.8|42302.8|42282.8|42302.8|42282.8|42302.8|42282.8|3
1652157360000|2022-05-10 04:36:00|42300.3|42280.3|42298.4|42278.4|42300.3|42280.3|42298.4|42278.4|1
1652157370000|2022-05-10 04:36:10|42295.3|42275.3|42295.3|42275.3|42295.3|42275.3|42295.3|42275.3|0
1652157380000|2022-05-10 04:36:20|42290.9|42270.9|42290.3|42270.3|42290.9|42270.9|42290.3|42270.3|1
1652157390000|2022-05-10 04:36:30|42287.8|42267.8|42287.8|42267.8|42287.8|42267.8|42287.8|42267.8|1
1652157410000|2022-05-10 04:36:50|42290.3|42270.3|42294.7|42274.7|42296.6|42276.6|42287.8|42267.8|1
1652157420000|2022-05-10 04:37:00|42297.2|42277.2|42294.1|42274.1|42297.2|42277.2|42294.1|42274.1|1
1652157430000|2022-05-10 04:37:10|42294.7|42274.7|42295.9|42275.9|42297.8|42277.8|42292.8|42272.8|3
1652157440000|2022-05-10 04:37:20|42297.8|42277.8|42300.3|42280.3|42300.3|42280.3|42297.8|42277.8|0
1652157450000|2022-05-10 04:37:30|42295.3|42275.3|42295.3|42275.3|42295.3|42275.3|42295.3|42275.3|0
1652157460000|2022-05-10 04:37:40|42297.2|42277.2|42299.7|42279.7|42300.3|42280.3|42297.2|42277.2|0
1652157470000|2022-05-10 04:37:50|42297.8|42277.8|42295.3|42275.3|42299.7|42279.7|42295.3|42275.3|0
1652157480000|2022-05-10 04:38:00|42290.3|42270.3|42295.3|42275.3|42295.3|42275.3|42290.3|42270.3|0
1652157490000|2022-05-10 04:38:10|42293.4|42273.4|42292.8|42272.8|42293.4|42273.4|42292.8|42272.8|0
1652157500000|2022-05-10 04:38:20|42294.7|42274.7|42295.3|42275.3|42295.3|42275.3|42294.7|42274.7|0
1652157510000|2022-05-10 04:38:30|42297.2|42277.2|42297.8|42277.8|42297.8|42277.8|42297.2|42277.2|0
1652157530000|2022-05-10 04:38:50|42295.3|42275.3|42297.8|42277.8|42297.8|42277.8|42295.3|42275.3|3
1652157540000|2022-05-10 04:39:00|42300.3|42280.3|42302.8|42282.8|42302.8|42282.8|42300.3|42280.3|0
1652157560000|2022-05-10 04:39:20|42300.3|42280.3|42300.3|42280.3|42300.3|42280.3|42300.3|42280.3|1
1652157590000|2022-05-10 04:39:50|42297.8|42277.8|42300.3|42280.3|42300.3|42280.3|42297.8|42277.8|0
1652157600000|2022-05-10 04:40:00|42302.2|42282.2|42307.8|42287.8|42309.7|42289.7|42300.3|42280.3|20
1652157610000|2022-05-10 04:40:10|42309.7|42289.7|42309.7|42289.7|42309.7|42289.7|42309.7|42289.7|0
1652157630000|2022-05-10 04:40:30|42307.8|42287.8|42310.3|42290.3|42310.3|42290.3|42307.2|42287.2|2
1652157640000|2022-05-10 04:40:40|||||||||2
1652157660000|2022-05-10 04:41:00|42312.8|42292.8|42317.8|42297.8|42317.8|42297.8|42312.8|42292.8|4
1652157690000|2022-05-10 04:41:30|||||||||2
1652157700000|2022-05-10 04:41:40|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|3
1652157710000|2022-05-10 04:41:50|||||||||2
1652157720000|2022-05-10 04:42:00|||||||||1
1652157730000|2022-05-10 04:42:10|||||||||1
1652157750000|2022-05-10 04:42:30|42319.7|42299.7|42319.7|42299.7|42319.7|42299.7|42319.7|42299.7|2
1652157760000|2022-05-10 04:42:40|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|0
1652157770000|2022-05-10 04:42:50|42315.3|42295.3|42315.3|42295.3|42315.3|42295.3|42315.3|42295.3|0
1652157780000|2022-05-10 04:43:00|42317.2|42297.2|42319.7|42299.7|42319.7|42299.7|42317.2|42297.2|2
1652157790000|2022-05-10 04:43:10|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|2
1652157810000|2022-05-10 04:43:30|42319.7|42299.7|42319.7|42299.7|42319.7|42299.7|42319.7|42299.7|0
1652157830000|2022-05-10 04:43:50|42317.8|42297.8|42317.2|42297.2|42317.8|42297.8|42317.2|42297.2|2
1652157840000|2022-05-10 04:44:00|42315.3|42295.3|42315.3|42295.3|42315.3|42295.3|42315.3|42295.3|0
1652157870000|2022-05-10 04:44:30|42319.7|42299.7|42324.2|42304.2|42324.2|42304.2|42319.7|42299.7|6
1652157880000|2022-05-10 04:44:40|||||||||3
1652157890000|2022-05-10 04:44:50|42326.1|42306.1|42326.7|42306.7|42326.7|42306.7|42326.1|42306.1|0
1652157900000|2022-05-10 04:45:00|42333.4|42313.4|42335.9|42315.9|42335.9|42315.9|42333.4|42313.4|18
1652157910000|2022-05-10 04:45:10|42337.8|42317.8|42338.4|42318.4|42338.4|42318.4|42337.8|42317.8|3
1652157920000|2022-05-10 04:45:20|42340.3|42320.3|42340.3|42320.3|42340.3|42320.3|42340.3|42320.3|2
1652157950000|2022-05-10 04:45:50|42338.4|42318.4|42338.4|42318.4|42338.4|42318.4|42338.4|42318.4|8
1652157980000|2022-05-10 04:46:20|||||||||9
1652157990000|2022-05-10 04:46:30|42337.8|42317.8|42337.8|42317.8|42337.8|42317.8|42337.8|42317.8|0
1652158000000|2022-05-10 04:46:40|||||||||2
1652158030000|2022-05-10 04:47:10|42340.3|42320.3|42342.2|42322.2|42342.2|42322.2|42340.3|42320.3|1
1652158040000|2022-05-10 04:47:20|42344.7|42324.7|42344.7|42324.7|42344.7|42324.7|42344.7|42324.7|1
1652158060000|2022-05-10 04:47:40|||||||||1
1652158070000|2022-05-10 04:47:50|42345.3|42325.3|42345.3|42325.3|42345.3|42325.3|42345.3|42325.3|1
1652158080000|2022-05-10 04:48:00|||||||||1
1652158090000|2022-05-10 04:48:10|42345.9|42325.9|42345.9|42325.9|42345.9|42325.9|42345.9|42325.9|0
1652158110000|2022-05-10 04:48:30|42345.3|42325.3|42345.3|42325.3|42345.3|42325.3|42345.3|42325.3|0
1652158120000|2022-05-10 04:48:40|42345.9|42325.9|42345.9|42325.9|42345.9|42325.9|42345.9|42325.9|0
1652158140000|2022-05-10 04:49:00|42352.2|42332.2|42352.2|42332.2|42352.2|42332.2|42352.2|42332.2|2
1652158150000|2022-05-10 04:49:10|42357.2|42337.2|42365.3|42345.3|42365.3|42345.3|42357.2|42337.2|6
1652158180000|2022-05-10 04:49:40|||||||||5
1652158200000|2022-05-10 04:50:00|||||||||1
1652158210000|2022-05-10 04:50:10|42362.8|42342.8|42352.2|42332.2|42362.8|42342.8|42352.2|42332.2|8
1652158220000|2022-05-10 04:50:20|42351.7|42331.7|42352.2|42332.2|42352.2|42332.2|42351.7|42331.7|0
1652158240000|2022-05-10 04:50:40|42348.4|42328.4|42345.3|42325.3|42348.4|42328.4|42345.3|42325.3|4
1652158250000|2022-05-10 04:50:50|42342.8|42322.8|42342.8|42322.8|42342.8|42322.8|42342.8|42322.8|1
1652158270000|2022-05-10 04:51:10|42340.9|42320.9|42340.3|42320.3|42340.9|42320.9|42340.3|42320.3|2
1652158280000|2022-05-10 04:51:20|42338.4|42318.4|42335.3|42315.3|42338.4|42318.4|42335.3|42315.3|1
1652158290000|2022-05-10 04:51:30|42332.8|42312.8|42317.8|42297.8|42332.8|42312.8|42317.8|42297.8|10
1652158300000|2022-05-10 04:51:40|42315.9|42295.9|42315.3|42295.3|42315.9|42295.9|42315.3|42295.3|0
1652158310000|2022-05-10 04:51:50|42315.9|42295.9|42319.7|42299.7|42321.7|42301.7|42315.9|42295.9|5
1652158330000|2022-05-10 04:52:10|42327.2|42307.2|42329.2|42309.2|42329.2|42309.2|42324.7|42304.7|1
1652158340000|2022-05-10 04:52:20|42329.7|42309.7|42325.3|42305.3|42329.7|42309.7|42325.3|42305.3|2
1652158350000|2022-05-10 04:52:30|42317.2|42297.2|42316.7|42296.7|42317.2|42297.2|42316.7|42296.7|2
1652158380000|2022-05-10 04:53:00|42310.9|42290.9|42307.8|42287.8|42310.9|42290.9|42307.8|42287.8|2
1652158400000|2022-05-10 04:53:20|42309.7|42289.7|42309.7|42289.7|42309.7|42289.7|42309.7|42289.7|0
1652158410000|2022-05-10 04:53:30|42307.8|42287.8|42303.4|42283.4|42312.2|42292.2|42303.4|42283.4|2
1652158430000|2022-05-10 04:53:50|||||||||1
1652158440000|2022-05-10 04:54:00|||||||||2
1652158450000|2022-05-10 04:54:10|42295.9|42275.9|42290.3|42270.3|42295.9|42275.9|42290.3|42270.3|2
1652158460000|2022-05-10 04:54:20|42288.4|42268.4|42288.4|42268.4|42288.4|42268.4|42288.4|42268.4|1
1652158470000|2022-05-10 04:54:30|42290.3|42270.3|42295.3|42275.3|42295.3|42275.3|42290.3|42270.3|1
1652158500000|2022-05-10 04:55:00|42293.4|42273.4|42292.8|42272.8|42293.4|42273.4|42292.8|42272.8|0
1652158530000|2022-05-10 04:55:30|42292.2|42272.2|42290.3|42270.3|42292.2|42272.2|42290.3|42270.3|1
1652158550000|2022-05-10 04:55:50|42288.4|42268.4|42282.8|42262.8|42288.4|42268.4|42282.8|42262.8|3
1652158560000|2022-05-10 04:56:00|42284.7|42264.7|42280.3|42260.3|42286.7|42266.7|42280.3|42260.3|2
1652158570000|2022-05-10 04:56:10|42282.8|42262.8|42282.8|42262.8|42282.8|42262.8|42282.8|42262.8|1
1652158600000|2022-05-10 04:56:40|42287.8|42267.8|42290.3|42270.3|42290.3|42270.3|42287.8|42267.8|3
1652158610000|2022-05-10 04:56:50|42292.2|42272.2|42289.7|42269.7|42292.8|42272.8|42284.7|42264.7|3
1652158620000|2022-05-10 04:57:00|42290.9|42270.9|42307.8|42287.8|42308.4|42288.4|42290.9|42270.9|1
1652158630000|2022-05-10 04:57:10|42305.9|42285.9|42307.8|42287.8|42307.8|42287.8|42305.9|42285.9|0
1652158640000|2022-05-10 04:57:20|42308.4|42288.4|42313.4|42293.4|42315.9|42295.9|42308.4|42288.4|5
1652158650000|2022-05-10 04:57:30|42312.2|42292.2|42309.7|42289.7|42312.2|42292.2|42309.7|42289.7|0
1652158660000|2022-05-10 04:57:40|42312.8|42292.8|42310.3|42290.3|42312.8|42292.8|42310.3|42290.3|1
1652158680000|2022-05-10 04:58:00|42312.8|42292.8|42312.8|42292.8|42312.8|42292.8|42312.8|42292.8|1
1652158690000|2022-05-10 04:58:10|42310.9|42290.9|42312.8|42292.8|42312.8|42292.8|42310.3|42290.3|1
1652158700000|2022-05-10 04:58:20|42310.9|42290.9|42310.9|42290.9|42312.8|42292.8|42310.3|42290.3|0
1652158710000|2022-05-10 04:58:30|42310.3|42290.3|42312.8|42292.8|42312.8|42292.8|42310.3|42290.3|1
1652158720000|2022-05-10 04:58:40|||||||||1
1652158740000|2022-05-10 04:59:00|42312.2|42292.2|42309.7|42289.7|42312.8|42292.8|42309.7|42289.7|1
1652158750000|2022-05-10 04:59:10|42312.8|42292.8|42307.8|42287.8|42312.8|42292.8|42307.8|42287.8|2
1652158780000|2022-05-10 04:59:40|42307.2|42287.2|42307.2|42287.2|42307.2|42287.2|42307.2|42287.2|4
1652158800000|2022-05-10 05:00:00|42308.4|42288.4|42307.8|42287.8|42310.3|42290.3|42305.3|42285.3|15
1652158810000|2022-05-10 05:00:10|42309.7|42289.7|42312.2|42292.2|42312.2|42292.2|42309.7|42289.7|3
1652158820000|2022-05-10 05:00:20|42315.3|42295.3|42312.8|42292.8|42315.3|42295.3|42310.9|42290.9|5
1652158830000|2022-05-10 05:00:30|42315.3|42295.3|42315.3|42295.3|42315.3|42295.3|42315.3|42295.3|1
1652158840000|2022-05-10 05:00:40|42313.4|42293.4|42315.3|42295.3|42315.3|42295.3|42312.8|42292.8|6
1652158850000|2022-05-10 05:00:50|42317.2|42297.2|42320.3|42300.3|42320.3|42300.3|42317.2|42297.2|0
1652158860000|2022-05-10 05:01:00|42324.7|42304.7|42327.8|42307.8|42330.3|42310.3|42324.7|42304.7|3
1652158870000|2022-05-10 05:01:10|42329.7|42309.7|42345.3|42325.3|42345.3|42325.3|42329.7|42309.7|5
1652158880000|2022-05-10 05:01:20|42347.8|42327.8|42342.8|42322.8|42347.8|42327.8|42342.8|42322.8|7
1652158890000|2022-05-10 05:01:30|42344.7|42324.7|42338.4|42318.4|42345.3|42325.3|42338.4|42318.4|1
1652158900000|2022-05-10 05:01:40|42340.3|42320.3|42345.3|42325.3|42345.3|42325.3|42340.3|42320.3|1
1652158910000|2022-05-10 05:01:50|42345.9|42325.9|42347.8|42327.8|42347.8|42327.8|42345.9|42325.9|0
1652158920000|2022-05-10 05:02:00|42348.4|42328.4|42355.3|42335.3|42355.3|42335.3|42348.4|42328.4|3
1652158930000|2022-05-10 05:02:10|42357.8|42337.8|42367.8|42347.8|42367.8|42347.8|42357.8|42337.8|0
1652158940000|2022-05-10 05:02:20|42362.2|42342.2|42366.7|42346.7|42366.7|42346.7|42362.2|42342.2|18
1652158950000|2022-05-10 05:02:30|42367.2|42347.2|42369.7|42349.7|42369.7|42349.7|42367.2|42347.2|14
1652158960000|2022-05-10 05:02:40|42367.8|42347.8|42367.2|42347.2|42367.8|42347.8|42367.2|42347.2|7
1652158970000|2022-05-10 05:02:50|42367.8|42347.8|42367.8|42347.8|42367.8|42347.8|42367.8|42347.8|0
1652158980000|2022-05-10 05:03:00|42369.7|42349.7|42367.8|42347.8|42370.3|42350.3|42367.8|42347.8|9
1652158990000|2022-05-10 05:03:10|42365.9|42345.9|42365.3|42345.3|42370.3|42350.3|42365.3|42345.3|13
1652159000000|2022-05-10 05:03:20|42364.7|42344.7|42359.7|42339.7|42364.7|42344.7|42359.7|42339.7|1
1652159020000|2022-05-10 05:03:40|42357.8|42337.8|42359.7|42339.7|42359.7|42339.7|42357.8|42337.8|0
1652159030000|2022-05-10 05:03:50|42357.8|42337.8|42357.8|42337.8|42357.8|42337.8|42355.3|42335.3|1
1652159060000|2022-05-10 05:04:20|42355.9|42335.9|42352.8|42332.8|42355.9|42335.9|42352.8|42332.8|1
1652159080000|2022-05-10 05:04:40|42350.9|42330.9|42345.9|42325.9|42350.9|42330.9|42343.4|42323.4|6
1652159090000|2022-05-10 05:04:50|42347.8|42327.8|42345.3|42325.3|42347.8|42327.8|42345.3|42325.3|0
1652159100000|2022-05-10 05:05:00|42347.2|42327.2|42337.8|42317.8|42348.4|42328.4|42336.5|42316.5|5
1652159110000|2022-05-10 05:05:10|42343.4|42323.4|42347.8|42327.8|42347.8|42327.8|42343.4|42323.4|1
1652159120000|2022-05-10 05:05:20|42348.4|42328.4|42350.9|42330.9|42350.9|42330.9|42347.8|42327.8|2
1652159130000|2022-05-10 05:05:30|42352.8|42332.8|42357.8|42337.8|42357.8|42337.8|42352.8|42332.8|1
1652159140000|2022-05-10 05:05:40|42353.4|42333.4|42352.8|42332.8|42353.4|42333.4|42352.8|42332.8|0
1652159150000|2022-05-10 05:05:50|||||||||5
1652159160000|2022-05-10 05:06:00|42352.2|42332.2|42347.8|42327.8|42352.2|42332.2|42347.8|42327.8|1
1652159170000|2022-05-10 05:06:10|42345.9|42325.9|42347.8|42327.8|42347.8|42327.8|42345.3|42325.3|1
1652159180000|2022-05-10 05:06:20|42348.4|42328.4|42347.8|42327.8|42348.4|42328.4|42347.8|42327.8|3
1652159190000|2022-05-10 05:06:30|42352.2|42332.2|42340.9|42320.9|42352.2|42332.2|42340.9|42320.9|7
1652159200000|2022-05-10 05:06:40|||||||||2
1652159210000|2022-05-10 05:06:50|42342.8|42322.8|42345.3|42325.3|42345.3|42325.3|42342.8|42322.8|2
1652159220000|2022-05-10 05:07:00|42347.2|42327.2|42337.8|42317.8|42350.9|42330.9|42337.8|42317.8|15
1652159230000|2022-05-10 05:07:10|42340.3|42320.3|42337.8|42317.8|42340.3|42320.3|42337.8|42317.8|2
1652159240000|2022-05-10 05:07:20|42335.9|42315.9|42337.8|42317.8|42337.8|42317.8|42335.9|42315.9|2
1652159250000|2022-05-10 05:07:30|42338.4|42318.4|42351.1|42331.1|42351.1|42331.1|42338.4|42318.4|7
1652159260000|2022-05-10 05:07:40|42353|42333|42357.2|42337.2|42357.2|42337.2|42353|42333|0
1652159270000|2022-05-10 05:07:50|42355.3|42335.3|42363.4|42343.4|42364|42344|42355.3|42335.3|4
1652159280000|2022-05-10 05:08:00|42360.9|42340.9|42358.4|42338.4|42361.5|42341.5|42358.4|42338.4|3
1652159290000|2022-05-10 05:08:10|42360.3|42340.3|42365.3|42345.3|42367.8|42347.8|42360.3|42340.3|21
1652159300000|2022-05-10 05:08:20|42365.9|42345.9|42392.3|42372.3|42392.3|42372.3|42362.8|42342.8|12
1652159310000|2022-05-10 05:08:30|42390.3|42370.3|42392.8|42372.8|42392.8|42372.8|42387.8|42367.8|2
1652159320000|2022-05-10 05:08:40|42387.8|42367.8|42397.8|42377.8|42401.7|42381.7|42387.8|42367.8|18
1652159330000|2022-05-10 05:08:50|42399.8|42379.8|42395.9|42375.9|42400.9|42380.9|42395.9|42375.9|13
1652159340000|2022-05-10 05:09:00|42395.3|42375.3|42395.3|42375.3|42395.3|42375.3|42395.3|42375.3|0
1652159350000|2022-05-10 05:09:10|42395.9|42375.9|42395.9|42375.9|42395.9|42375.9|42395.9|42375.9|11
1652159360000|2022-05-10 05:09:20|42395.3|42375.3|42395.9|42375.9|42397.8|42377.8|42395.3|42375.3|8
1652159370000|2022-05-10 05:09:30|42395.3|42375.3|42394.8|42374.8|42395.3|42375.3|42390.3|42370.3|7
1652159380000|2022-05-10 05:09:40|42395.3|42375.3|42395.9|42375.9|42395.9|42375.9|42395.3|42375.3|0
1652159390000|2022-05-10 05:09:50|42392.8|42372.8|42387.8|42367.8|42392.8|42372.8|42387.8|42367.8|3
1652159400000|2022-05-10 05:10:00|42388.4|42368.4|42393.4|42373.4|42393.4|42373.4|42388.4|42368.4|4
1652159410000|2022-05-10 05:10:10|42397.3|42377.3|42417.8|42397.8|42417.8|42397.8|42397.3|42377.3|11
1652159420000|2022-05-10 05:10:20|42417.3|42397.3|42417.8|42397.8|42420.3|42400.3|42417.3|42397.3|8
1652159430000|2022-05-10 05:10:30|42419.8|42399.8|42419.8|42399.8|42419.8|42399.8|42417.8|42397.8|10
1652159440000|2022-05-10 05:10:40|42422.3|42402.3|42415.9|42395.9|42422.3|42402.3|42415.9|42395.9|1
1652159450000|2022-05-10 05:10:50|42413.4|42393.4|42415.3|42395.3|42415.3|42395.3|42410.9|42390.9|5
1652159460000|2022-05-10 05:11:00|42410.9|42390.9|42400.3|42380.3|42415.3|42395.3|42400.3|42380.3|13
1652159470000|2022-05-10 05:11:10|42396.5|42376.5|42395.3|42375.3|42396.5|42376.5|42392.8|42372.8|6
1652159480000|2022-05-10 05:11:20|42397.3|42377.3|42392.8|42372.8|42397.3|42377.3|42392.8|42372.8|4
1652159490000|2022-05-10 05:11:30|42398.4|42378.4|42387.3|42367.3|42398.4|42378.4|42385.3|42365.3|10
1652159500000|2022-05-10 05:11:40|42382.8|42362.8|42395.3|42375.3|42395.3|42375.3|42382.8|42362.8|7
1652159510000|2022-05-10 05:11:50|42397.8|42377.8|42410.3|42390.3|42412.8|42392.8|42397.8|42377.8|7
1652159520000|2022-05-10 05:12:00|42410.9|42390.9|42410.9|42390.9|42410.9|42390.9|42410.9|42390.9|0
1652159530000|2022-05-10 05:12:10|42412.8|42392.8|42432.8|42412.8|42435.3|42415.3|42412.8|42392.8|24
1652159540000|2022-05-10 05:12:20|42434.8|42414.8|42442.3|42422.3|42444.8|42424.8|42434.8|42414.8|13
1652159550000|2022-05-10 05:12:30|42442.8|42422.8|42437.8|42417.8|42444.2|42424.2|42437.8|42417.8|7
1652159580000|2022-05-10 05:13:00|42435.3|42415.3|42437.8|42417.8|42437.8|42417.8|42435.3|42415.3|13
1652159590000|2022-05-10 05:13:10|42439.8|42419.8|42437.8|42417.8|42440.3|42420.3|42437.8|42417.8|5
1652159600000|2022-05-10 05:13:20|42440.3|42420.3|42442.3|42422.3|42442.3|42422.3|42440.3|42420.3|3
1652159610000|2022-05-10 05:13:30|42444.8|42424.8|42446.7|42426.7|42446.7|42426.7|42444.8|42424.8|1
1652159620000|2022-05-10 05:13:40|||||||||1
1652159630000|2022-05-10 05:13:50|42449.2|42429.2|42451.7|42431.7|42451.7|42431.7|42449.2|42429.2|13
1652159640000|2022-05-10 05:14:00|42475.3|42455.3|42482.8|42462.8|42487.8|42467.8|42475.3|42455.3|21
1652159650000|2022-05-10 05:14:10|42480.9|42460.9|42482.8|42462.8|42488.4|42468.4|42480.9|42460.9|13
1652159660000|2022-05-10 05:14:20|42480.9|42460.9|42478.4|42458.4|42482.8|42462.8|42478.4|42458.4|8
1652159670000|2022-05-10 05:14:30|42485.3|42465.3|42479|42459|42485.3|42465.3|42479|42459|9
1652159680000|2022-05-10 05:14:40|42478.4|42458.4|42467.8|42447.8|42479|42459|42467.8|42447.8|4
1652159690000|2022-05-10 05:14:50|42468.4|42448.4|42470.9|42450.9|42474.8|42454.8|42468.4|42448.4|18
1652159700000|2022-05-10 05:15:00|42470.3|42450.3|42470.9|42450.9|42470.9|42450.9|42470.3|42450.3|0
1652159710000|2022-05-10 05:15:10|42470.3|42450.3|42458.4|42438.4|42470.3|42450.3|42458.4|42438.4|5
1652159720000|2022-05-10 05:15:20|42463.4|42443.4|42460.9|42440.9|42463.4|42443.4|42460.9|42440.9|5
1652159730000|2022-05-10 05:15:30|42462.8|42442.8|42462.8|42442.8|42462.8|42442.8|42462.8|42442.8|5
1652159750000|2022-05-10 05:15:50|42460.9|42440.9|42460.9|42440.9|42462.8|42442.8|42460.3|42440.3|3
1652159760000|2022-05-10 05:16:00|42460.3|42440.3|42456.5|42436.5|42460.3|42440.3|42456.5|42436.5|2
1652159770000|2022-05-10 05:16:10|42455.9|42435.9|42455.9|42435.9|42455.9|42435.9|42455.9|42435.9|0
1652159780000|2022-05-10 05:16:20|42454|42434|42460.3|42440.3|42462.3|42442.3|42438.4|42418.4|20
1652159790000|2022-05-10 05:16:30|42462.3|42442.3|42454.8|42434.8|42462.3|42442.3|42452.8|42432.8|5
1652159800000|2022-05-10 05:16:40|42452.8|42432.8|42449.8|42429.8|42452.8|42432.8|42447.8|42427.8|3
1652159810000|2022-05-10 05:16:50|42447.8|42427.8|42452.3|42432.3|42452.3|42432.3|42447.8|42427.8|8
1652159820000|2022-05-10 05:17:00|42454.8|42434.8|42465.3|42445.3|42465.3|42445.3|42454.8|42434.8|5
1652159830000|2022-05-10 05:17:10|42462.8|42442.8|42460.3|42440.3|42462.8|42442.8|42460.3|42440.3|3
1652159840000|2022-05-10 05:17:20|42457.8|42437.8|42457.8|42437.8|42457.8|42437.8|42457.8|42437.8|2
1652159850000|2022-05-10 05:17:30|42457.3|42437.3|42457.3|42437.3|42457.3|42437.3|42457.3|42437.3|4
1652159860000|2022-05-10 05:17:40|42457.8|42437.8|42457.8|42437.8|42457.8|42437.8|42457.8|42437.8|1
1652159870000|2022-05-10 05:17:50|42454|42434|42454|42434|42454|42434|42450.9|42430.9|2
1652159880000|2022-05-10 05:18:00|42454.6|42434.6|42456.5|42436.5|42456.5|42436.5|42454.6|42434.6|2
1652159900000|2022-05-10 05:18:20|42469|42449|42477.8|42457.8|42477.8|42457.8|42469|42449|8
1652159910000|2022-05-10 05:18:30|42478.4|42458.4|42482.3|42462.3|42482.3|42462.3|42478.4|42458.4|11
1652159920000|2022-05-10 05:18:40|42482.8|42462.8|42481.5|42461.5|42482.8|42462.8|42481.5|42461.5|0
1652159930000|2022-05-10 05:18:50|42482.1|42462.1|42483.4|42463.4|42484|42464|42479.6|42459.6|10
1652159940000|2022-05-10 05:19:00|42482.8|42462.8|42482.3|42462.3|42482.8|42462.8|42482.3|42462.3|0
1652159950000|2022-05-10 05:19:10|42482.8|42462.8|42482.8|42462.8|42482.8|42462.8|42482.8|42462.8|1
1652159970000|2022-05-10 05:19:30|42484.8|42464.8|42477.8|42457.8|42484.8|42464.8|42477.8|42457.8|6
1652159990000|2022-05-10 05:19:50|42494.2|42474.2|42512.8|42492.8|42512.8|42492.8|42494.2|42474.2|16
1652160000000|2022-05-10 05:20:00|42512.3|42492.3|42510.3|42490.3|42512.3|42492.3|42509.8|42489.8|6
1652160010000|2022-05-10 05:20:10|42507.8|42487.8|42507.8|42487.8|42507.8|42487.8|42503.4|42483.4|3
1652160020000|2022-05-10 05:20:20|42505.9|42485.9|42502.8|42482.8|42507.8|42487.8|42502.8|42482.8|3
1652160030000|2022-05-10 05:20:30|42499.8|42479.8|42502.8|42482.8|42502.8|42482.8|42497.8|42477.8|3
1652160040000|2022-05-10 05:20:40|42500.3|42480.3|42527.8|42507.8|42540.5|42520.5|42498.4|42478.4|55
1652160050000|2022-05-10 05:20:50|42525.9|42505.9|42517.8|42497.8|42525.9|42505.9|42517.8|42497.8|9
1652160060000|2022-05-10 05:21:00|42520.3|42500.3|42518.4|42498.4|42520.3|42500.3|42518.4|42498.4|9
1652160070000|2022-05-10 05:21:10|||||||||11
1652160080000|2022-05-10 05:21:20|42500.9|42480.9|42482.8|42462.8|42500.9|42480.9|42482.8|42462.8|13
1652160090000|2022-05-10 05:21:30|42490.3|42470.3|42502.8|42482.8|42502.8|42482.8|42490.3|42470.3|9
1652160100000|2022-05-10 05:21:40|42500.9|42480.9|42485.9|42465.9|42500.9|42480.9|42485.9|42465.9|4
1652160110000|2022-05-10 05:21:50|42485.3|42465.3|42485.9|42465.9|42490.9|42470.9|42485.3|42465.3|1
1652160120000|2022-05-10 05:22:00|||||||||1
1652160130000|2022-05-10 05:22:10|42487.8|42467.8|42485.3|42465.3|42487.8|42467.8|42485.3|42465.3|3
1652160140000|2022-05-10 05:22:20|42485.9|42465.9|42487.8|42467.8|42487.8|42467.8|42485.3|42465.3|3
1652160150000|2022-05-10 05:22:30|42485.3|42465.3|42485.3|42465.3|42485.9|42465.9|42485.3|42465.3|0
1652160160000|2022-05-10 05:22:40|42485.9|42465.9|42485.9|42465.9|42485.9|42465.9|42485.9|42465.9|0
1652160170000|2022-05-10 05:22:50|42485.3|42465.3|42477.8|42457.8|42485.9|42465.9|42472.8|42452.8|7
1652160180000|2022-05-10 05:23:00|42479.8|42459.8|42470.9|42450.9|42480.3|42460.3|42467.8|42447.8|6
1652160190000|2022-05-10 05:23:10|42470.3|42450.3|42472.8|42452.8|42472.8|42452.8|42470.3|42450.3|0
1652160200000|2022-05-10 05:23:20|42477.8|42457.8|42478.4|42458.4|42478.4|42458.4|42477.8|42457.8|1
1652160210000|2022-05-10 05:23:30|42477.8|42457.8|42475.9|42455.9|42477.8|42457.8|42475.9|42455.9|1
1652160220000|2022-05-10 05:23:40|42477.8|42457.8|42475.9|42455.9|42477.8|42457.8|42475.9|42455.9|0
1652160230000|2022-05-10 05:23:50|42478.4|42458.4|42477.8|42457.8|42478.4|42458.4|42475.3|42455.3|4
1652160240000|2022-05-10 05:24:00|42475.9|42455.9|42475.9|42455.9|42475.9|42455.9|42475.9|42455.9|0
1652160250000|2022-05-10 05:24:10|42475.3|42455.3|42468.4|42448.4|42475.3|42455.3|42468.4|42448.4|2
1652160270000|2022-05-10 05:24:30|42470.3|42450.3|42485.3|42465.3|42488.4|42468.4|42468.4|42448.4|3
1652160280000|2022-05-10 05:24:40|42487.3|42467.3|42490.3|42470.3|42490.3|42470.3|42487.3|42467.3|0
1652160290000|2022-05-10 05:24:50|42490.9|42470.9|42493.4|42473.4|42493.4|42473.4|42490.3|42470.3|2
1652160300000|2022-05-10 05:25:00|42492.8|42472.8|42495.3|42475.3|42495.3|42475.3|42492.8|42472.8|2
1652160310000|2022-05-10 05:25:10|42492.8|42472.8|42492.8|42472.8|42492.8|42472.8|42492.8|42472.8|2
1652160340000|2022-05-10 05:25:40|42493.4|42473.4|42495.3|42475.3|42495.3|42475.3|42493.4|42473.4|1
1652160350000|2022-05-10 05:25:50|42500.3|42480.3|42515.9|42495.9|42515.9|42495.9|42500.3|42480.3|5
1652160360000|2022-05-10 05:26:00|42515.3|42495.3|42507.8|42487.8|42515.3|42495.3|42507.8|42487.8|3
1652160370000|2022-05-10 05:26:10|42509.8|42489.8|42510.3|42490.3|42512.3|42492.3|42509.8|42489.8|3
1652160380000|2022-05-10 05:26:20|42514.8|42494.8|42527.8|42507.8|42527.8|42507.8|42514.8|42494.8|6
1652160390000|2022-05-10 05:26:30|42530.3|42510.3|42537.8|42517.8|42537.8|42517.8|42530.3|42510.3|8
1652160400000|2022-05-10 05:26:40|42554.8|42534.8|42562.8|42542.8|42562.8|42542.8|42554.8|42534.8|18
1652160410000|2022-05-10 05:26:50|42565.3|42545.3|42569.8|42549.8|42574.2|42554.2|42565.3|42545.3|13
1652160420000|2022-05-10 05:27:00|42572.3|42552.3|42572.8|42552.8|42572.8|42552.8|42570.3|42550.3|12
1652160430000|2022-05-10 05:27:10|42570.9|42550.9|42600.3|42580.3|42600.3|42580.3|42570.9|42550.9|19
1652160440000|2022-05-10 05:27:20|42593.4|42573.4|42597.8|42577.8|42597.8|42577.8|42592.8|42572.8|3
1652160450000|2022-05-10 05:27:30|42597.3|42577.3|42594.8|42574.8|42597.3|42577.3|42594.8|42574.8|3
1652160460000|2022-05-10 05:27:40|42592.8|42572.8|42592.8|42572.8|42592.8|42572.8|42592.8|42572.8|1
1652160470000|2022-05-10 05:27:50|42582.8|42562.8|42585.3|42565.3|42585.3|42565.3|42580.3|42560.3|9
1652160480000|2022-05-10 05:28:00|42587.3|42567.3|42580.3|42560.3|42593.4|42573.4|42580.3|42560.3|9
1652160490000|2022-05-10 05:28:10|42582.8|42562.8|42582.8|42562.8|42583.4|42563.4|42582.8|42562.8|1
1652160500000|2022-05-10 05:28:20|||||||||3
1652160510000|2022-05-10 05:28:30|42580.3|42560.3|42575.3|42555.3|42580.3|42560.3|42567.8|42547.8|13
1652160520000|2022-05-10 05:28:40|42577.3|42557.3|42565.9|42545.9|42580.3|42560.3|42565.9|42545.9|5
1652160530000|2022-05-10 05:28:50|42565.3|42545.3|42562.8|42542.8|42567.8|42547.8|42562.8|42542.8|1
1652160540000|2022-05-10 05:29:00|42557.8|42537.8|42557.8|42537.8|42557.8|42537.8|42557.8|42537.8|5
1652160550000|2022-05-10 05:29:10|42555.3|42535.3|42550.3|42530.3|42555.3|42535.3|42550.3|42530.3|13
1652160560000|2022-05-10 05:29:20|42552.3|42532.3|42562.8|42542.8|42562.8|42542.8|42550.3|42530.3|5
1652160570000|2022-05-10 05:29:30|42564.8|42544.8|42572.8|42552.8|42572.8|42552.8|42564.8|42544.8|5
1652160580000|2022-05-10 05:29:40|42575.3|42555.3|42578.4|42558.4|42582.8|42562.8|42575.3|42555.3|8
1652160590000|2022-05-10 05:29:50|42580.3|42560.3|42585.3|42565.3|42585.3|42565.3|42580.3|42560.3|2
1652160600000|2022-05-10 05:30:00|42580.3|42560.3|42552.8|42532.8|42587.8|42567.8|42552.8|42532.8|46
1652160610000|2022-05-10 05:30:10|42555.3|42535.3|42559.8|42539.8|42565.3|42545.3|42555.3|42535.3|40
1652160620000|2022-05-10 05:30:20|42558.4|42538.4|42557.8|42537.8|42560.3|42540.3|42552.8|42532.8|20
1652160630000|2022-05-10 05:30:30|42560.3|42540.3|42532.8|42512.8|42562.8|42542.8|42532.8|42512.8|37
1652160640000|2022-05-10 05:30:40|42530.9|42510.9|42522.8|42502.8|42530.9|42510.9|42512.8|42492.8|18
1652160650000|2022-05-10 05:30:50|42525.3|42505.3|42521.7|42501.7|42530.3|42510.3|42505.3|42485.3|15
1652160660000|2022-05-10 05:31:00|42527.3|42507.3|42530.3|42510.3|42530.3|42510.3|42520.3|42500.3|13
1652160670000|2022-05-10 05:31:10|42534.2|42514.2|42537.8|42517.8|42537.8|42517.8|42518.4|42498.4|22
1652160680000|2022-05-10 05:31:20|42532.8|42512.8|42537.8|42517.8|42537.8|42517.8|42527.8|42507.8|12
1652160690000|2022-05-10 05:31:30|42539.8|42519.8|42537.3|42517.3|42540.3|42520.3|42532.8|42512.8|4
1652160700000|2022-05-10 05:31:40|42535.3|42515.3|42538.4|42518.4|42540.3|42520.3|42535.3|42515.3|5
1652160710000|2022-05-10 05:31:50|42537.8|42517.8|42547.8|42527.8|42547.8|42527.8|42535.3|42515.3|16
1652160720000|2022-05-10 05:32:00|42550.3|42530.3|42535.3|42515.3|42550.3|42530.3|42533.4|42513.4|14
1652160730000|2022-05-10 05:32:10|42535.9|42515.9|42542.8|42522.8|42545.3|42525.3|42535.9|42515.9|13
1652160740000|2022-05-10 05:32:20|42540.9|42520.9|42542.8|42522.8|42542.8|42522.8|42535.3|42515.3|20
1652160750000|2022-05-10 05:32:30|42547.8|42527.8|42537.8|42517.8|42547.8|42527.8|42537.8|42517.8|4
1652160760000|2022-05-10 05:32:40|42539.8|42519.8|42534|42514|42540.3|42520.3|42534|42514|2
1652160770000|2022-05-10 05:32:50|42532.8|42512.8|42532.8|42512.8|42532.8|42512.8|42532.8|42512.8|5
1652160780000|2022-05-10 05:33:00|42530.3|42510.3|42542.8|42522.8|42542.8|42522.8|42530.3|42510.3|22
1652160790000|2022-05-10 05:33:10|42540.9|42520.9|42554.8|42534.8|42554.8|42534.8|42537.8|42517.8|16
1652160800000|2022-05-10 05:33:20|42559.2|42539.2|42559.2|42539.2|42559.2|42539.2|42554.8|42534.8|3
1652160810000|2022-05-10 05:33:30|42557.3|42537.3|42554.8|42534.8|42557.3|42537.3|42554.8|42534.8|0
1652160820000|2022-05-10 05:33:40|42550.3|42530.3|42540.3|42520.3|42550.3|42530.3|42540.3|42520.3|5
1652160830000|2022-05-10 05:33:50|42542.8|42522.8|42545.3|42525.3|42545.3|42525.3|42540.3|42520.3|3
1652160840000|2022-05-10 05:34:00|42547.3|42527.3|42552.8|42532.8|42555.3|42535.3|42547.3|42527.3|11
1652160850000|2022-05-10 05:34:10|42555.3|42535.3|42576.7|42556.7|42576.7|42556.7|42555.3|42535.3|6
1652160860000|2022-05-10 05:34:20|42574.8|42554.8|42573.4|42553.4|42577.8|42557.8|42573.4|42553.4|4
1652160870000|2022-05-10 05:34:30|42571.5|42551.5|42567.8|42547.8|42571.5|42551.5|42567.8|42547.8|0
1652160880000|2022-05-10 05:34:40|42565.9|42545.9|42565.9|42545.9|42565.9|42545.9|42565.9|42545.9|5
1652160890000|2022-05-10 05:34:50|42567.8|42547.8|42572.8|42552.8|42572.8|42552.8|42567.8|42547.8|4
1652160900000|2022-05-10 05:35:00|42575.3|42555.3|42574.8|42554.8|42577.3|42557.3|42572.3|42552.3|3
1652160910000|2022-05-10 05:35:10|42575.3|42555.3|42575.3|42555.3|42577.8|42557.8|42575.3|42555.3|2
1652160920000|2022-05-10 05:35:20|42572.8|42552.8|42567.8|42547.8|42572.8|42552.8|42567.8|42547.8|0
1652160930000|2022-05-10 05:35:30|42557.8|42537.8|42562.8|42542.8|42562.8|42542.8|42557.8|42537.8|16
1652160940000|2022-05-10 05:35:40|42565.3|42545.3|42582.8|42562.8|42582.8|42562.8|42565.3|42545.3|3
1652160950000|2022-05-10 05:35:50|42580.3|42560.3|42582.8|42562.8|42582.8|42562.8|42572.3|42552.3|6
1652160960000|2022-05-10 05:36:00|42580.3|42560.3|42560.3|42540.3|42580.3|42560.3|42560.3|42540.3|7
1652160970000|2022-05-10 05:36:10|42555.3|42535.3|42545.3|42525.3|42555.3|42535.3|42545.3|42525.3|2
1652160980000|2022-05-10 05:36:20|42543.4|42523.4|42535.3|42515.3|42543.4|42523.4|42535.3|42515.3|6
1652160990000|2022-05-10 05:36:30|42537.3|42517.3|42537.8|42517.8|42537.8|42517.8|42537.3|42517.3|0
1652161000000|2022-05-10 05:36:40|42532.8|42512.8|42517.8|42497.8|42532.8|42512.8|42517.8|42497.8|4
1652161010000|2022-05-10 05:36:50|42519.8|42499.8|42527.8|42507.8|42527.8|42507.8|42519.8|42499.8|1
1652161020000|2022-05-10 05:37:00|42524.8|42504.8|42505.9|42485.9|42524.8|42504.8|42505.9|42485.9|5
1652161030000|2022-05-10 05:37:10|42509.8|42489.8|42497.1|42477.1|42512.1|42492.1|42497.1|42477.1|3
1652161040000|2022-05-10 05:37:20|42496.5|42476.5|42509|42489|42514|42494|42496.5|42476.5|6
1652161050000|2022-05-10 05:37:30|||||||||1
1652161060000|2022-05-10 05:37:40|42512.1|42492.1|42516.5|42496.5|42522.9|42502.9|42509.6|42489.6|9
1652161070000|2022-05-10 05:37:50|42514|42494|42509|42489|42514|42494|42509|42489|2
1652161080000|2022-05-10 05:38:00|42505.2|42485.2|42496.5|42476.5|42505.2|42485.2|42492.1|42472.1|7
1652161090000|2022-05-10 05:38:10|42494.6|42474.6|42506.5|42486.5|42506.5|42486.5|42491.5|42471.5|7
1652161100000|2022-05-10 05:38:20|42502.1|42482.1|42496.5|42476.5|42502.1|42482.1|42496.5|42476.5|1
1652161110000|2022-05-10 05:38:30|42492.1|42472.1|42486.5|42466.5|42492.1|42472.1|42484.6|42464.6|2
1652161120000|2022-05-10 05:38:40|42481.5|42461.5|42472.1|42452.1|42481.5|42461.5|42472.1|42452.1|2
1652161130000|2022-05-10 05:38:50|42471.5|42451.5|42470.9|42450.9|42471.5|42451.5|42470.9|42450.9|2
1652161140000|2022-05-10 05:39:00|42480.9|42460.9|42480.9|42460.9|42480.9|42460.9|42480.9|42460.9|3
1652161150000|2022-05-10 05:39:10|42484|42464|42473.4|42453.4|42486.5|42466.5|42473.4|42453.4|14
1652161160000|2022-05-10 05:39:20|42471.5|42451.5|42479|42459|42479|42459|42470.9|42450.9|3
1652161170000|2022-05-10 05:39:30|42477.1|42457.1|42485.9|42465.9|42485.9|42465.9|42477.1|42457.1|1
1652161190000|2022-05-10 05:39:50|42489|42469|42486.5|42466.5|42489|42469|42486.5|42466.5|4
1652161200000|2022-05-10 05:40:00|42494|42474|42494|42474|42494|42474|42494|42474|2
1652161210000|2022-05-10 05:40:10|42495.9|42475.9|42509|42489|42509|42489|42494|42474|1
1652161220000|2022-05-10 05:40:20|42506.5|42486.5|42496.5|42476.5|42506.5|42486.5|42496.5|42476.5|0
1652161230000|2022-05-10 05:40:30|42498.4|42478.4|42505.9|42485.9|42505.9|42485.9|42495.9|42475.9|10
1652161240000|2022-05-10 05:40:40|42506.5|42486.5|42509|42489|42509|42489|42504|42484|0
1652161250000|2022-05-10 05:40:50|42507.1|42487.1|42504.6|42484.6|42507.1|42487.1|42504.6|42484.6|1
1652161260000|2022-05-10 05:41:00|42502.7|42482.7|42509|42489|42509|42489|42502.1|42482.1|6
1652161270000|2022-05-10 05:41:10|42506.5|42486.5|42509|42489|42509|42489|42506.5|42486.5|1
1652161280000|2022-05-10 05:41:20|||||||||2
1652161300000|2022-05-10 05:41:40|42506.5|42486.5|42516.5|42496.5|42518.4|42498.4|42504|42484|5
1652161310000|2022-05-10 05:41:50|42517.1|42497.1|42527.1|42507.1|42527.1|42507.1|42517.1|42497.1|3
1652161320000|2022-05-10 05:42:00|42529|42509|42531.5|42511.5|42531.5|42511.5|42527.1|42507.1|1
1652161330000|2022-05-10 05:42:10|42528.4|42508.4|42525.4|42505.4|42528.4|42508.4|42525.4|42505.4|1
1652161340000|2022-05-10 05:42:20|42525.9|42505.9|42525.9|42505.9|42529.8|42509.8|42525.9|42505.9|6
1652161350000|2022-05-10 05:42:30|42524|42504|42515.9|42495.9|42524|42504|42515.9|42495.9|2
1652161360000|2022-05-10 05:42:40|42514|42494|42513.4|42493.4|42514|42494|42513.4|42493.4|0
1652161370000|2022-05-10 05:42:50|42515.4|42495.4|42513.4|42493.4|42515.9|42495.9|42513.4|42493.4|1
1652161380000|2022-05-10 05:43:00|42515.4|42495.4|42513.4|42493.4|42515.9|42495.9|42513.4|42493.4|0
1652161390000|2022-05-10 05:43:10|42515.4|42495.4|42510.4|42490.4|42515.9|42495.9|42510.4|42490.4|1
1652161400000|2022-05-10 05:43:20|42507.9|42487.9|42500.9|42480.9|42507.9|42487.9|42500.9|42480.9|4
1652161410000|2022-05-10 05:43:30|42500.4|42480.4|42494.8|42474.8|42500.4|42480.4|42494.8|42474.8|5
1652161420000|2022-05-10 05:43:40|42492.9|42472.9|42477.9|42457.9|42492.9|42472.9|42477.9|42457.9|7
1652161430000|2022-05-10 05:43:50|42479.8|42459.8|42479.8|42459.8|42480.4|42460.4|42479.8|42459.8|3
1652161440000|2022-05-10 05:44:00|42477.9|42457.9|42471.5|42451.5|42477.9|42457.9|42470.9|42450.9|13
1652161450000|2022-05-10 05:44:10|42469|42449|42460.9|42440.9|42469|42449|42456.5|42436.5|9
1652161460000|2022-05-10 05:44:20|42463.4|42443.4|42461.5|42441.5|42465.4|42445.4|42459.6|42439.6|5
1652161470000|2022-05-10 05:44:30|42459.6|42439.6|42466.5|42446.5|42466.5|42446.5|42456.5|42436.5|10
1652161480000|2022-05-10 05:44:40|42464|42444|42461.5|42441.5|42464|42444|42461.5|42441.5|6
1652161490000|2022-05-10 05:44:50|42460.9|42440.9|42465.9|42445.9|42465.9|42445.9|42459|42439|9
1652161500000|2022-05-10 05:45:00|42461.5|42441.5|42461.5|42441.5|42461.5|42441.5|42461.5|42441.5|5
1652161510000|2022-05-10 05:45:10|42460.9|42440.9|42465.9|42445.9|42465.9|42445.9|42460.9|42440.9|9
1652161520000|2022-05-10 05:45:20|42464|42444|42464|42444|42464|42444|42461.5|42441.5|0
1652161530000|2022-05-10 05:45:30|42465.9|42445.9|42464|42444|42466.5|42446.5|42464|42444|0
1652161540000|2022-05-10 05:45:40|42465.9|42445.9|42469|42449|42469|42449|42465.9|42445.9|1
1652161550000|2022-05-10 05:45:50|42470.9|42450.9|42469|42449|42471.5|42451.5|42469|42449|0
1652161560000|2022-05-10 05:46:00|42471.5|42451.5|42463.4|42443.4|42471.5|42451.5|42463.4|42443.4|1
1652161580000|2022-05-10 05:46:20|42461.5|42441.5|42469|42449|42469|42449|42461.5|42441.5|6
1652161590000|2022-05-10 05:46:30|42469.6|42449.6|42467.1|42447.1|42469.6|42449.6|42467.1|42447.1|0
1652161600000|2022-05-10 05:46:40|42466.5|42446.5|42447.1|42427.1|42466.5|42446.5|42447.1|42427.1|7
1652161610000|2022-05-10 05:46:50|42449|42429|42456.5|42436.5|42456.5|42436.5|42449|42429|1
1652161620000|2022-05-10 05:47:00|42455.9|42435.9|42461.5|42441.5|42461.5|42441.5|42455.9|42435.9|0
1652161630000|2022-05-10 05:47:10|42460.9|42440.9|42459|42439|42460.9|42440.9|42459|42439|3
1652161640000|2022-05-10 05:47:20|42460.9|42440.9|42459|42439|42461.5|42441.5|42459|42439|5
1652161650000|2022-05-10 05:47:30|42456.5|42436.5|42459|42439|42459|42439|42456.5|42436.5|2
1652161670000|2022-05-10 05:47:50|42457.1|42437.1|42455.9|42435.9|42457.1|42437.1|42455.9|42435.9|0
1652161680000|2022-05-10 05:48:00|42454|42434|42447.1|42427.1|42454|42434|42447.1|42427.1|5
1652161690000|2022-05-10 05:48:10|42445.2|42425.2|42442.1|42422.1|42445.2|42425.2|42440.2|42420.2|2
1652161700000|2022-05-10 05:48:20|42444|42424|42448.4|42428.4|42448.4|42428.4|42437.7|42417.7|6
1652161710000|2022-05-10 05:48:30|42450.9|42430.9|42439|42419|42450.9|42430.9|42439|42419|5
1652161720000|2022-05-10 05:48:40|42437.1|42417.1|42437.1|42417.1|42437.1|42417.1|42437.1|42417.1|5
1652161730000|2022-05-10 05:48:50|42439|42419|42441.5|42421.5|42446.5|42426.5|42439|42419|15
1652161740000|2022-05-10 05:49:00|42439|42419|42438.4|42418.4|42439|42419|42438.4|42418.4|1
1652161750000|2022-05-10 05:49:10|42436.5|42416.5|42436.5|42416.5|42436.5|42416.5|42436.5|42416.5|29
1652161760000|2022-05-10 05:49:20|||||||||10
1652161770000|2022-05-10 05:49:30|42438.4|42418.4|42439|42419|42439|42419|42435.9|42415.9|4
1652161790000|2022-05-10 05:49:50|42437.1|42417.1|42436.5|42416.5|42437.1|42417.1|42436.5|42416.5|11
1652161800000|2022-05-10 05:50:00|42438.4|42418.4|42444|42424|42446.5|42426.5|42438.4|42418.4|16
1652161810000|2022-05-10 05:50:10|42449|42429|42474|42454|42474|42454|42449|42429|6
1652161820000|2022-05-10 05:50:20|42475.9|42455.9|42484|42464|42489|42469|42475.9|42455.9|2
1652161830000|2022-05-10 05:50:30|42482.1|42462.1|42486.5|42466.5|42486.5|42466.5|42477.1|42457.1|5
1652161840000|2022-05-10 05:50:40|42488.4|42468.4|42514|42494|42514|42494|42487.1|42467.1|10
1652161850000|2022-05-10 05:50:50|||||||||1
1652161860000|2022-05-10 05:51:00|42512.1|42492.1|42501.5|42481.5|42512.1|42492.1|42495.9|42475.9|5
1652161870000|2022-05-10 05:51:10|42504|42484|42501.5|42481.5|42504|42484|42501.5|42481.5|1
1652161880000|2022-05-10 05:51:20|42505.9|42485.9|42516.5|42496.5|42519|42499|42501.5|42481.5|12
1652161890000|2022-05-10 05:51:30|42515.9|42495.9|42511.5|42491.5|42516.5|42496.5|42511.5|42491.5|1
1652161900000|2022-05-10 05:51:40|42509.6|42489.6|42506.5|42486.5|42509.6|42489.6|42504|42484|5
1652161910000|2022-05-10 05:51:50|42504.6|42484.6|42496.5|42476.5|42505.9|42485.9|42495.9|42475.9|2
1652161920000|2022-05-10 05:52:00|42495.9|42475.9|42496.5|42476.5|42499|42479|42495.9|42475.9|0
1652161930000|2022-05-10 05:52:10|42500.9|42480.9|42501.5|42481.5|42501.5|42481.5|42500.9|42480.9|0
1652161940000|2022-05-10 05:52:20|42500.9|42480.9|42500.9|42480.9|42500.9|42480.9|42500.9|42480.9|1
1652161950000|2022-05-10 05:52:30|42497.9|42477.9|42495.9|42475.9|42497.9|42477.9|42495.9|42475.9|0
1652161960000|2022-05-10 05:52:40|||||||||1
1652161970000|2022-05-10 05:52:50|42494|42474|42493.4|42473.4|42494|42474|42493.4|42473.4|0
1652161980000|2022-05-10 05:53:00|42491.5|42471.5|42491.5|42471.5|42491.5|42471.5|42491.5|42471.5|0
1652161990000|2022-05-10 05:53:10|42489.6|42469.6|42486.5|42466.5|42489.6|42469.6|42486.5|42466.5|1
1652162000000|2022-05-10 05:53:20|42489|42469|42477.7|42457.7|42489|42469|42477.7|42457.7|2
1652162010000|2022-05-10 05:53:30|42475.7|42455.7|42472.1|42452.1|42475.7|42455.7|42472.1|42452.1|3
1652162020000|2022-05-10 05:53:40|42474|42454|42474|42454|42474|42454|42474|42454|0
1652162030000|2022-05-10 05:53:50|42475.9|42455.9|42474|42454|42476.5|42456.5|42474|42454|2
1652162040000|2022-05-10 05:54:00|42476.5|42456.5|42461.5|42441.5|42476.5|42456.5|42461.5|42441.5|1
1652162050000|2022-05-10 05:54:10|42458.4|42438.4|42454|42434|42458.4|42438.4|42454|42434|1
1652162060000|2022-05-10 05:54:20|42452.1|42432.1|42451.5|42431.5|42452.1|42432.1|42451.5|42431.5|0
1652162070000|2022-05-10 05:54:30|42453.4|42433.4|42449.6|42429.6|42454|42434|42449.6|42429.6|6
1652162080000|2022-05-10 05:54:40|42449|42429|42449|42429|42451.5|42431.5|42449|42429|1
1652162090000|2022-05-10 05:54:50|42446.5|42426.5|42446.5|42426.5|42446.5|42426.5|42446.5|42426.5|1
1652162100000|2022-05-10 05:55:00|42449|42429|42449|42429|42449|42429|42449|42429|0
1652162110000|2022-05-10 05:55:10|42454|42434|42461.5|42441.5|42469|42449|42454|42434|7
1652162120000|2022-05-10 05:55:20|42463.4|42443.4|42464|42444|42464|42444|42463.4|42443.4|0
1652162130000|2022-05-10 05:55:30|42462.9|42442.9|42452.9|42432.9|42462.9|42442.9|42452.9|42432.9|5
1652162140000|2022-05-10 05:55:40|42453.4|42433.4|42453.4|42433.4|42453.4|42433.4|42453.4|42433.4|0
1652162150000|2022-05-10 05:55:50|42456.5|42436.5|42451.5|42431.5|42456.5|42436.5|42449.6|42429.6|12
1652162160000|2022-05-10 05:56:00|42449|42429|42446.5|42426.5|42454|42434|42446.5|42426.5|1
1652162170000|2022-05-10 05:56:10|42444|42424|42434|42414|42444|42424|42434|42414|4
1652162180000|2022-05-10 05:56:20|42433.4|42413.4|42433.4|42413.4|42433.4|42413.4|42433.4|42413.4|20
1652162190000|2022-05-10 05:56:30|||||||||11
1652162200000|2022-05-10 05:56:40|42430.9|42410.9|42433.4|42413.4|42433.4|42413.4|42430.9|42410.9|21
1652162210000|2022-05-10 05:56:50|42431.5|42411.5|42431.5|42411.5|42431.5|42411.5|42431.5|42411.5|16
1652162220000|2022-05-10 05:57:00|||||||||23
1652162230000|2022-05-10 05:57:10|42430.9|42410.9|42430.9|42410.9|42430.9|42410.9|42430.9|42410.9|8
1652162240000|2022-05-10 05:57:20|42406.5|42386.5|42403.4|42383.4|42406.5|42386.5|42394|42374|21
1652162250000|2022-05-10 05:57:30|42404.6|42384.6|42404|42384|42404.6|42384.6|42401.5|42381.5|4
1652162260000|2022-05-10 05:57:40|42406.5|42386.5|42404.6|42384.6|42406.5|42386.5|42404.6|42384.6|6
1652162270000|2022-05-10 05:57:50|42405.9|42385.9|42407.9|42387.9|42407.9|42387.9|42405.9|42385.9|0
1652162280000|2022-05-10 05:58:00|42410.4|42390.4|42425.4|42405.4|42425.4|42405.4|42410.4|42390.4|11
1652162290000|2022-05-10 05:58:10|42428.4|42408.4|42433.4|42413.4|42433.4|42413.4|42428.4|42408.4|1
1652162300000|2022-05-10 05:58:20|42435.9|42415.9|42410.9|42390.9|42435.9|42415.9|42408.4|42388.4|22
1652162310000|2022-05-10 05:58:30|42412.9|42392.9|42409|42389|42413.4|42393.4|42409|42389|1
1652162320000|2022-05-10 05:58:40|42410.9|42390.9|42408.4|42388.4|42412.9|42392.9|42408.4|42388.4|2
1652162330000|2022-05-10 05:58:50|42405.9|42385.9|42400.9|42380.9|42405.9|42385.9|42400.9|42380.9|5
1652162340000|2022-05-10 05:59:00|42395.2|42375.2|42393.4|42373.4|42395.2|42375.2|42393.4|42373.4|2
1652162350000|2022-05-10 05:59:10|42388.4|42368.4|42388.4|42368.4|42388.4|42368.4|42388.4|42368.4|6
1652162360000|2022-05-10 05:59:20|42386.5|42366.5|42390.4|42370.4|42390.4|42370.4|42386.5|42366.5|0
1652162370000|2022-05-10 05:59:30|42392.3|42372.3|42393.4|42373.4|42395.9|42375.9|42392.3|42372.3|4
1652162380000|2022-05-10 05:59:40|42389.6|42369.6|42388.4|42368.4|42389.6|42369.6|42387.1|42367.1|3
1652162390000|2022-05-10 05:59:50|42385.9|42365.9|42385.4|42365.4|42385.9|42365.9|42383.4|42363.4|1
1652162400000|2022-05-10 06:00:00|42385.9|42365.9|42368.4|42348.4|42385.9|42365.9|42349.8|42329.8|26
1652162410000|2022-05-10 06:00:10|42370.4|42350.4|42368.4|42348.4|42370.9|42350.9|42364|42344|5
1652162420000|2022-05-10 06:00:20|42364|42344|42365.9|42345.9|42365.9|42345.9|42363.4|42343.4|2
1652162430000|2022-05-10 06:00:30|42365.4|42345.4|42372.9|42352.9|42372.9|42352.9|42365.4|42345.4|4
1652162440000|2022-05-10 06:00:40|42370.4|42350.4|42365.9|42345.9|42370.4|42350.4|42365.9|42345.9|0
1652162450000|2022-05-10 06:00:50|42363.4|42343.4|42343.4|42323.4|42363.4|42343.4|42343.4|42323.4|12
1652162460000|2022-05-10 06:01:00|42340.9|42320.9|42338.4|42318.4|42340.9|42320.9|42338.4|42318.4|8
1652162470000|2022-05-10 06:01:10|42335.9|42315.9|42350.9|42330.9|42350.9|42330.9|42331.5|42311.5|12
1652162480000|2022-05-10 06:01:20|42348.4|42328.4|42347.1|42327.1|42350.9|42330.9|42345.9|42325.9|0
1652162490000|2022-05-10 06:01:30|42345.9|42325.9|42350.9|42330.9|42350.9|42330.9|42331.5|42311.5|13
1652162500000|2022-05-10 06:01:40|42354.8|42334.8|42363.4|42343.4|42365.9|42345.9|42354.8|42334.8|1
1652162510000|2022-05-10 06:01:50|42356.5|42336.5|42353.4|42333.4|42357.9|42337.9|42353.4|42333.4|4
1652162520000|2022-05-10 06:02:00|42351.5|42331.5|42348.4|42328.4|42351.5|42331.5|42345.9|42325.9|0
1652162530000|2022-05-10 06:02:10|||||||||1
1652162540000|2022-05-10 06:02:20|42350.9|42330.9|42353.4|42333.4|42355.4|42335.4|42350.9|42330.9|1
1652162550000|2022-05-10 06:02:30|42355.4|42335.4|42353.4|42333.4|42356.5|42336.5|42353.4|42333.4|0
1652162570000|2022-05-10 06:02:50|42355.4|42335.4|42360.4|42340.4|42360.4|42340.4|42355.4|42335.4|2
1652162580000|2022-05-10 06:03:00|42356.5|42336.5|42372.9|42352.9|42374.8|42354.8|42355.9|42335.9|0
1652162590000|2022-05-10 06:03:10|42374.8|42354.8|42372.9|42352.9|42374.8|42354.8|42372.9|42352.9|0
1652162600000|2022-05-10 06:03:20|42374.8|42354.8|42385.4|42365.4|42385.4|42365.4|42374.8|42354.8|9
1652162610000|2022-05-10 06:03:30|42385.9|42365.9|42389.8|42369.8|42389.8|42369.8|42385.9|42365.9|0
1652162620000|2022-05-10 06:03:40|42390.4|42370.4|42395.4|42375.4|42395.4|42375.4|42388.4|42368.4|1
1652162630000|2022-05-10 06:03:50|42393.4|42373.4|42393.4|42373.4|42393.4|42373.4|42393.4|42373.4|3
1652162640000|2022-05-10 06:04:00|42395.4|42375.4|42391.5|42371.5|42397.9|42377.9|42391.5|42371.5|3
1652162650000|2022-05-10 06:04:10|42390.9|42370.9|42387.9|42367.9|42391.5|42371.5|42387.9|42367.9|3
1652162660000|2022-05-10 06:04:20|42395.4|42375.4|42382.9|42362.9|42395.4|42375.4|42382.9|42362.9|7
1652162670000|2022-05-10 06:04:30|42379.8|42359.8|42379.8|42359.8|42379.8|42359.8|42375.4|42355.4|5
1652162680000|2022-05-10 06:04:40|42380.4|42360.4|42387.9|42367.9|42387.9|42367.9|42380.4|42360.4|2
1652162690000|2022-05-10 06:04:50|42389.8|42369.8|42387.9|42367.9|42390.4|42370.4|42386|42366|2
1652162700000|2022-05-10 06:05:00|42385.4|42365.4|42389.2|42369.2|42389.2|42369.2|42385.4|42365.4|2
1652162710000|2022-05-10 06:05:10|42387.9|42367.9|42395.4|42375.4|42395.4|42375.4|42387.3|42367.3|1
1652162720000|2022-05-10 06:05:20|42397.9|42377.9|42400.4|42380.4|42402.9|42382.9|42395.4|42375.4|2
1652162730000|2022-05-10 06:05:30|42402.9|42382.9|42405.4|42385.4|42405.4|42385.4|42402.9|42382.9|2
1652162740000|2022-05-10 06:05:40|42407.3|42387.3|42402.9|42382.9|42407.9|42387.9|42402.9|42382.9|2
1652162750000|2022-05-10 06:05:50|42406.7|42386.7|42419.8|42399.8|42419.8|42399.8|42406.7|42386.7|6
1652162760000|2022-05-10 06:06:00|42417.3|42397.3|42412.9|42392.9|42417.9|42397.9|42412.9|42392.9|4
1652162770000|2022-05-10 06:06:10|42410.4|42390.4|42410.4|42390.4|42410.4|42390.4|42410.4|42390.4|1
1652162780000|2022-05-10 06:06:20|42412.9|42392.9|42407.9|42387.9|42412.9|42392.9|42407.9|42387.9|5
1652162790000|2022-05-10 06:06:30|42403.5|42383.5|42397.9|42377.9|42403.5|42383.5|42397.9|42377.9|6
1652162800000|2022-05-10 06:06:40|42394.8|42374.8|42390.4|42370.4|42394.8|42374.8|42390.4|42370.4|2
1652162810000|2022-05-10 06:06:50|42382.9|42362.9|42370.4|42350.4|42382.9|42362.9|42370.4|42350.4|15
1652162820000|2022-05-10 06:07:00|42367.9|42347.9|42359.8|42339.8|42367.9|42347.9|42359.8|42339.8|1
1652162830000|2022-05-10 06:07:10|42357.9|42337.9|42367.9|42347.9|42367.9|42347.9|42356.7|42336.7|10
1652162840000|2022-05-10 06:07:20|42366|42346|42364.8|42344.8|42366|42346|42364.8|42344.8|1
1652162850000|2022-05-10 06:07:30|42360.4|42340.4|42359.8|42339.8|42360.4|42340.4|42357.9|42337.9|0
1652162860000|2022-05-10 06:07:40|42360.4|42340.4|42360.4|42340.4|42360.4|42340.4|42360.4|42340.4|0
1652162880000|2022-05-10 06:08:00|42350.4|42330.4|42347.9|42327.9|42350.4|42330.4|42345.4|42325.4|5
1652162890000|2022-05-10 06:08:10|42350.4|42330.4|42352.3|42332.3|42352.3|42332.3|42350.4|42330.4|1
1652162900000|2022-05-10 06:08:20|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|0
1652162910000|2022-05-10 06:08:30|42349.8|42329.8|42345.4|42325.4|42349.8|42329.8|42345.4|42325.4|2
1652162920000|2022-05-10 06:08:40|42343.5|42323.5|42345.4|42325.4|42345.4|42325.4|42342.9|42322.9|0
1652162930000|2022-05-10 06:08:50|42343.5|42323.5|42339.8|42319.8|42343.5|42323.5|42339.8|42319.8|2
1652162940000|2022-05-10 06:09:00|42337.9|42317.9|42332.9|42312.9|42337.9|42317.9|42332.3|42312.3|12
1652162950000|2022-05-10 06:09:10|42335.4|42315.4|42340.4|42320.4|42340.4|42320.4|42335.4|42315.4|6
1652162960000|2022-05-10 06:09:20|42337.3|42317.3|42334.8|42314.8|42337.3|42317.3|42334.8|42314.8|0
1652162970000|2022-05-10 06:09:30|42332.9|42312.9|42332.9|42312.9|42332.9|42312.9|42332.9|42312.9|1
1652162980000|2022-05-10 06:09:40|42329|42309|42320.4|42300.4|42329|42309|42320.4|42300.4|8
1652162990000|2022-05-10 06:09:50|42322.3|42302.3|42322.9|42302.9|42322.9|42302.9|42322.3|42302.3|0
1652163000000|2022-05-10 06:10:00|42324.8|42304.8|42325.4|42305.4|42327.9|42307.9|42322.9|42302.9|3
1652163010000|2022-05-10 06:10:10|42322.9|42302.9|42322.9|42302.9|42322.9|42302.9|42322.9|42302.9|1
1652163020000|2022-05-10 06:10:20|42323.5|42303.5|42347.9|42327.9|42353.5|42333.5|42322.9|42302.9|17
1652163030000|2022-05-10 06:10:30|42346|42326|42347.9|42327.9|42350.4|42330.4|42345.4|42325.4|1
1652163040000|2022-05-10 06:10:40|42348.5|42328.5|42351|42331|42351|42331|42348.5|42328.5|0
1652163050000|2022-05-10 06:10:50|42350.4|42330.4|42351|42331|42352.9|42332.9|42350.4|42330.4|0
1652163060000|2022-05-10 06:11:00|42352.9|42332.9|42342.9|42322.9|42352.9|42332.9|42340.4|42320.4|2
1652163070000|2022-05-10 06:11:10|42341|42321|42342.3|42322.3|42342.3|42322.3|42338.5|42318.5|3
1652163080000|2022-05-10 06:11:20|42342.9|42322.9|42356.7|42336.7|42356.7|42336.7|42342.9|42322.9|1
1652163090000|2022-05-10 06:11:30|42357.3|42337.3|42371|42351|42371|42351|42357.3|42337.3|5
1652163100000|2022-05-10 06:11:40|42370.4|42350.4|42362.9|42342.9|42370.4|42350.4|42362.9|42342.9|1
1652163110000|2022-05-10 06:11:50|42361|42341|42357.9|42337.9|42361|42341|42357.9|42337.9|1
1652163120000|2022-05-10 06:12:00|42360.4|42340.4|42370.4|42350.4|42370.4|42350.4|42360.4|42340.4|1
1652163130000|2022-05-10 06:12:10|42371|42351|42376|42356|42376|42356|42371|42351|1
1652163140000|2022-05-10 06:12:20|42375.4|42355.4|42372.9|42352.9|42377.9|42357.9|42372.9|42352.9|1
1652163150000|2022-05-10 06:12:30|42377.9|42357.9|42382.9|42362.9|42385.4|42365.4|42377.9|42357.9|4
1652163160000|2022-05-10 06:12:40|42384.8|42364.8|42380.4|42360.4|42384.8|42364.8|42380.4|42360.4|4
1652163170000|2022-05-10 06:12:50|42378.5|42358.5|42384.8|42364.8|42384.8|42364.8|42377.9|42357.9|3
1652163180000|2022-05-10 06:13:00|42385.4|42365.4|42384.8|42364.8|42385.4|42365.4|42380.4|42360.4|0
1652163190000|2022-05-10 06:13:10|42382.9|42362.9|42373.5|42353.5|42382.9|42362.9|42373.5|42353.5|4
1652163200000|2022-05-10 06:13:20|42375.4|42355.4|42382.9|42362.9|42382.9|42362.9|42375.4|42355.4|0
1652163210000|2022-05-10 06:13:30|42384.8|42364.8|42383.5|42363.5|42385.4|42365.4|42382.9|42362.9|0
1652163220000|2022-05-10 06:13:40|42384.8|42364.8|42380.4|42360.4|42385.4|42365.4|42380.4|42360.4|0
1652163230000|2022-05-10 06:13:50|42384.2|42364.2|42389.8|42369.8|42390.4|42370.4|42384.2|42364.2|5
1652163240000|2022-05-10 06:14:00|42390.4|42370.4|42407.9|42387.9|42407.9|42387.9|42390.4|42370.4|0
1652163250000|2022-05-10 06:14:10|||||||||1
1652163260000|2022-05-10 06:14:20|42412.9|42392.9|42415.4|42395.4|42415.4|42395.4|42412.9|42392.9|3
1652163270000|2022-05-10 06:14:30|42413.5|42393.5|42415.4|42395.4|42417.3|42397.3|42413.5|42393.5|5
1652163280000|2022-05-10 06:14:40|42412.9|42392.9|42412.9|42392.9|42412.9|42392.9|42412.9|42392.9|2
1652163290000|2022-05-10 06:14:50|42411|42391|42410.4|42390.4|42412.9|42392.9|42410.4|42390.4|1
1652163300000|2022-05-10 06:15:00|42407.9|42387.9|42400.4|42380.4|42407.9|42387.9|42400.4|42380.4|2
1652163310000|2022-05-10 06:15:10|42402.3|42382.3|42403.5|42383.5|42403.5|42383.5|42402.3|42382.3|4
1652163320000|2022-05-10 06:15:20|42406.5|42386.5|42403.5|42383.5|42406.5|42386.5|42403.5|42383.5|2
1652163330000|2022-05-10 06:15:30|42396|42376|42391|42371|42396|42376|42391|42371|2
1652163340000|2022-05-10 06:15:40|42391.5|42371.5|42398.5|42378.5|42398.5|42378.5|42391.5|42371.5|4
1652163350000|2022-05-10 06:15:50|42396.5|42376.5|42394|42374|42396.5|42376.5|42394|42374|1
1652163360000|2022-05-10 06:16:00|42391.5|42371.5|42394|42374|42394|42374|42391|42371|2
1652163380000|2022-05-10 06:16:20|42396|42376|42394|42374|42396|42376|42394|42374|1
1652163390000|2022-05-10 06:16:30|42391.5|42371.5|42386.5|42366.5|42391.5|42371.5|42383.5|42363.5|5
1652163400000|2022-05-10 06:16:40|42389|42369|42389|42369|42389|42369|42386.5|42366.5|3
1652163410000|2022-05-10 06:16:50|42387.1|42367.1|42391|42371|42391.5|42371.5|42386.5|42366.5|1
1652163420000|2022-05-10 06:17:00|42388.5|42368.5|42391.5|42371.5|42391.5|42371.5|42388.5|42368.5|1
1652163430000|2022-05-10 06:17:10|42396|42376|42401.5|42381.5|42404|42384|42396|42376|4
1652163440000|2022-05-10 06:17:20|42396.5|42376.5|42391.5|42371.5|42396.5|42376.5|42391.5|42371.5|4
1652163450000|2022-05-10 06:17:30|42394|42374|42394|42374|42396.5|42376.5|42394|42374|0
1652163460000|2022-05-10 06:17:40|42391.5|42371.5|42378.5|42358.5|42391.5|42371.5|42378.5|42358.5|2
1652163470000|2022-05-10 06:17:50|42379|42359|42379|42359|42379|42359|42376.5|42356.5|0
1652163480000|2022-05-10 06:18:00|42376.5|42356.5|42379.6|42359.6|42379.6|42359.6|42376.5|42356.5|2
1652163490000|2022-05-10 06:18:10|42382.1|42362.1|42381.5|42361.5|42384|42364|42381.5|42361.5|3
1652163500000|2022-05-10 06:18:20|42386.5|42366.5|42384|42364|42386.5|42366.5|42382.1|42362.1|0
1652163510000|2022-05-10 06:18:30|42382.1|42362.1|42381.5|42361.5|42382.1|42362.1|42381.5|42361.5|0
1652163520000|2022-05-10 06:18:40|42379.6|42359.6|42379|42359|42379.6|42359.6|42376.5|42356.5|2
1652163530000|2022-05-10 06:18:50|42374|42354|42374|42354|42374|42354|42374|42354|1
1652163540000|2022-05-10 06:19:00|42371.5|42351.5|42371|42351|42371.5|42351.5|42366.5|42346.5|0
1652163550000|2022-05-10 06:19:10|42369|42349|42366.5|42346.5|42369|42349|42366.5|42346.5|1
1652163560000|2022-05-10 06:19:20|42364|42344|42361.5|42341.5|42364|42344|42361.5|42341.5|0
1652163570000|2022-05-10 06:19:30|42359.6|42339.6|42361.5|42341.5|42361.5|42341.5|42356.5|42336.5|3
1652163580000|2022-05-10 06:19:40|42366|42346|42371.5|42351.5|42371.5|42351.5|42366|42346|2
1652163590000|2022-05-10 06:19:50|42367.7|42347.7|42366.5|42346.5|42371.5|42351.5|42366.5|42346.5|2
1652163600000|2022-05-10 06:20:00|42367.1|42347.1|42367.1|42347.1|42367.7|42347.7|42367.1|42347.1|1
1652163610000|2022-05-10 06:20:10|42369|42349|42366.5|42346.5|42369|42349|42366.5|42346.5|4
1652163620000|2022-05-10 06:20:20|42364.6|42344.6|42366.5|42346.5|42369|42349|42364.6|42344.6|1
1652163630000|2022-05-10 06:20:30|42364.6|42344.6|42368.5|42348.5|42369|42349|42364.6|42344.6|2
1652163640000|2022-05-10 06:20:40|42369|42349|42376.5|42356.5|42379|42359|42369|42349|8
1652163650000|2022-05-10 06:20:50|42374|42354|42367.9|42347.9|42376.5|42356.5|42367.9|42347.9|8
1652163660000|2022-05-10 06:21:00|42366|42346|42371|42351|42371|42351|42366|42346|0
1652163670000|2022-05-10 06:21:10|42369|42349|42366.5|42346.5|42369|42349|42366.5|42346.5|0
1652163680000|2022-05-10 06:21:20|||||||||1
1652163700000|2022-05-10 06:21:40|42367.1|42347.1|42375.4|42355.4|42375.4|42355.4|42367.1|42347.1|6
1652163710000|2022-05-10 06:21:50|42376.5|42356.5|42376.5|42356.5|42376.5|42356.5|42376.5|42356.5|1
1652163720000|2022-05-10 06:22:00|42376|42356|42376|42356|42376|42356|42376|42356|1
1652163730000|2022-05-10 06:22:10|42379|42359|42381.5|42361.5|42381.5|42361.5|42379|42359|6
1652163740000|2022-05-10 06:22:20|42386.5|42366.5|42387.1|42367.1|42387.1|42367.1|42386.5|42366.5|6
1652163750000|2022-05-10 06:22:30|42386.5|42366.5|42386.5|42366.5|42387.1|42367.1|42386.5|42366.5|1
1652163770000|2022-05-10 06:22:50|42387.1|42367.1|42386.5|42366.5|42389|42369|42386.5|42366.5|6
1652163780000|2022-05-10 06:23:00|42384.6|42364.6|42384|42364|42384.6|42364.6|42384|42364|0
1652163790000|2022-05-10 06:23:10|||||||||1
1652163810000|2022-05-10 06:23:30|42386.5|42366.5|42374|42354|42386.5|42366.5|42374|42354|7
1652163820000|2022-05-10 06:23:40|42371.5|42351.5|42367.1|42347.1|42371.5|42351.5|42367.1|42347.1|3
1652163830000|2022-05-10 06:23:50|42367.7|42347.7|42369.6|42349.6|42369.6|42349.6|42367.7|42347.7|0
1652163840000|2022-05-10 06:24:00|42371.5|42351.5|42371.5|42351.5|42371.5|42351.5|42371.5|42351.5|1
1652163850000|2022-05-10 06:24:10|42369|42349|42371.5|42351.5|42371.5|42351.5|42369|42349|1
1652163860000|2022-05-10 06:24:20|42366.5|42346.5|42366.5|42346.5|42366.5|42346.5|42366.5|42346.5|2
1652163890000|2022-05-10 06:24:50|42364|42344|42361.5|42341.5|42364|42344|42359.6|42339.6|1
1652163900000|2022-05-10 06:25:00|42359.6|42339.6|42359.6|42339.6|42359.6|42339.6|42357.1|42337.1|2
1652163920000|2022-05-10 06:25:20|42360.2|42340.2|42359.6|42339.6|42360.2|42340.2|42359.6|42339.6|3
1652163930000|2022-05-10 06:25:30|42359|42339|42357.1|42337.1|42359|42339|42357.1|42337.1|2
1652163940000|2022-05-10 06:25:40|42356.5|42336.5|42349|42329|42356.5|42336.5|42349|42329|0
1652163950000|2022-05-10 06:25:50|42346.5|42326.5|42344|42324|42346.5|42326.5|42344|42324|1
1652163960000|2022-05-10 06:26:00|42342.1|42322.1|42336.5|42316.5|42342.1|42322.1|42336.5|42316.5|3
1652163970000|2022-05-10 06:26:10|42341.5|42321.5|42344|42324|42344|42324|42341.5|42321.5|0
1652163980000|2022-05-10 06:26:20|42346.5|42326.5|42349|42329|42349|42329|42346.5|42326.5|1
1652163990000|2022-05-10 06:26:30|42351|42331|42351.5|42331.5|42351.5|42331.5|42351|42331|1
1652164000000|2022-05-10 06:26:40|42347.1|42327.1|42347.1|42327.1|42347.1|42327.1|42347.1|42327.1|3
1652164020000|2022-05-10 06:27:00|42344.6|42324.6|42341.5|42321.5|42344.6|42324.6|42341.5|42321.5|0
1652164040000|2022-05-10 06:27:20|42339.6|42319.6|42338.5|42318.5|42341.5|42321.5|42338.5|42318.5|1
1652164050000|2022-05-10 06:27:30|42340.4|42320.4|42341.5|42321.5|42341.5|42321.5|42336|42316|1
1652164060000|2022-05-10 06:27:40|42346|42326|42346|42326|42346|42326|42346|42326|0
1652164070000|2022-05-10 06:27:50|42344|42324|42341.5|42321.5|42344|42324|42341.5|42321.5|1
1652164080000|2022-05-10 06:28:00|42339.6|42319.6|42336.5|42316.5|42339.6|42319.6|42336.5|42316.5|0
1652164090000|2022-05-10 06:28:10|42338.5|42318.5|42339|42319|42339|42319|42338.5|42318.5|1
1652164100000|2022-05-10 06:28:20|42337.1|42317.1|42331.5|42311.5|42337.1|42317.1|42327.1|42307.1|5
1652164110000|2022-05-10 06:28:30|42334|42314|42334|42314|42334|42314|42334|42314|0
1652164120000|2022-05-10 06:28:40|42332.1|42312.1|42331.5|42311.5|42332.1|42312.1|42331.5|42311.5|0
1652164140000|2022-05-10 06:29:00|42336|42316|42336|42316|42336.5|42316.5|42336|42316|2
1652164150000|2022-05-10 06:29:10|42334|42314|42336.5|42316.5|42338.5|42318.5|42334|42314|0
1652164160000|2022-05-10 06:29:20|42339|42319|42336.5|42316.5|42339|42319|42336.5|42316.5|0
1652164180000|2022-05-10 06:29:40|42334.6|42314.6|42329|42309|42334.6|42314.6|42329|42309|1
1652164190000|2022-05-10 06:29:50|42327.1|42307.1|42324|42304|42327.1|42307.1|42321.5|42301.5|1
1652164200000|2022-05-10 06:30:00|42322.1|42302.1|42326.5|42306.5|42326.5|42306.5|42319|42299|13
1652164210000|2022-05-10 06:30:10|42331.5|42311.5|42336|42316|42339.1|42319.1|42331.5|42311.5|1
1652164220000|2022-05-10 06:30:20|42339.1|42319.1|42341.6|42321.6|42341.6|42321.6|42339.1|42319.1|3
1652164230000|2022-05-10 06:30:30|42339.1|42319.1|42336.6|42316.6|42339.1|42319.1|42331.6|42311.6|2
1652164240000|2022-05-10 06:30:40|42334.1|42314.1|42334.1|42314.1|42336.6|42316.6|42331.6|42311.6|0
1652164260000|2022-05-10 06:31:00|||||||||2
1652164270000|2022-05-10 06:31:10|42331.6|42311.6|42324.1|42304.1|42331.6|42311.6|42324.1|42304.1|2
1652164280000|2022-05-10 06:31:20|42321.6|42301.6|42317.1|42297.1|42321.6|42301.6|42317.1|42297.1|4
1652164290000|2022-05-10 06:31:30|42319.6|42299.6|42312.7|42292.7|42319.6|42299.6|42312.7|42292.7|2
1652164300000|2022-05-10 06:31:40|42309.6|42289.6|42306.6|42286.6|42309.6|42289.6|42304.6|42284.6|3
1652164310000|2022-05-10 06:31:50|42308.5|42288.5|42311.6|42291.6|42311.6|42291.6|42308.5|42288.5|2
1652164320000|2022-05-10 06:32:00|42314.1|42294.1|42316.6|42296.6|42316.6|42296.6|42314.1|42294.1|3
1652164330000|2022-05-10 06:32:10|42317.1|42297.1|42321.6|42301.6|42321.6|42301.6|42317.1|42297.1|0
1652164360000|2022-05-10 06:32:40|42324.1|42304.1|42324.1|42304.1|42324.1|42304.1|42324.1|42304.1|1
1652164370000|2022-05-10 06:32:50|||||||||4
1652164380000|2022-05-10 06:33:00|42322.1|42302.1|42321.6|42301.6|42322.1|42302.1|42321.6|42301.6|8
1652164400000|2022-05-10 06:33:20|42319.6|42299.6|42321.6|42301.6|42321.6|42301.6|42319.6|42299.6|1
1652164410000|2022-05-10 06:33:30|||||||||2
1652164420000|2022-05-10 06:33:40|42319.6|42299.6|42321.6|42301.6|42321.6|42301.6|42319.6|42299.6|5
1652164440000|2022-05-10 06:34:00|42323.5|42303.5|42319.6|42299.6|42324.1|42304.1|42319.6|42299.6|1
1652164450000|2022-05-10 06:34:10|42321.6|42301.6|42321.6|42301.6|42321.6|42301.6|42321.6|42301.6|0
1652164460000|2022-05-10 06:34:20|42324.1|42304.1|42319.6|42299.6|42324.1|42304.1|42319.6|42299.6|1
1652164470000|2022-05-10 06:34:30|42322.1|42302.1|42324.1|42304.1|42324.1|42304.1|42322.1|42302.1|5
1652164490000|2022-05-10 06:34:50|||||||||1
1652164500000|2022-05-10 06:35:00|42322.1|42302.1|42334.1|42314.1|42336.6|42316.6|42322.1|42302.1|21
1652164510000|2022-05-10 06:35:10|42331.6|42311.6|42331.6|42311.6|42331.6|42311.6|42331.6|42311.6|1
1652164520000|2022-05-10 06:35:20|42333.5|42313.5|42334.1|42314.1|42334.1|42314.1|42333.5|42313.5|0
1652164540000|2022-05-10 06:35:40|42332.1|42312.1|42314.1|42294.1|42332.1|42312.1|42314.1|42294.1|7
1652164550000|2022-05-10 06:35:50|42312.1|42292.1|42311.6|42291.6|42312.1|42292.1|42311.6|42291.6|2
1652164560000|2022-05-10 06:36:00|||||||||3
1652164570000|2022-05-10 06:36:10|42309.1|42289.1|42309.1|42289.1|42309.1|42289.1|42309.1|42289.1|3
1652164580000|2022-05-10 06:36:20|42307.1|42287.1|42287.1|42267.1|42307.1|42287.1|42282.1|42262.1|18
1652164590000|2022-05-10 06:36:30|42291.6|42271.6|42292.1|42272.1|42294.1|42274.1|42291.6|42271.6|3
1652164600000|2022-05-10 06:36:40|42291.6|42271.6|42301.6|42281.6|42302.9|42282.9|42291.6|42271.6|3
1652164610000|2022-05-10 06:36:50|42303.5|42283.5|42304.1|42284.1|42304.1|42284.1|42303.5|42283.5|0
1652164620000|2022-05-10 06:37:00|42302.1|42282.1|42296.6|42276.6|42302.1|42282.1|42296.6|42276.6|4
1652164630000|2022-05-10 06:37:10|42294.6|42274.6|42281|42261|42294.6|42274.6|42281|42261|9
1652164640000|2022-05-10 06:37:20|42279.1|42259.1|42276|42256|42279.1|42259.1|42274.1|42254.1|2
1652164650000|2022-05-10 06:37:30|42274.1|42254.1|42274.1|42254.1|42274.1|42254.1|42274.1|42254.1|4
1652164660000|2022-05-10 06:37:40|42273.5|42253.5|42274.1|42254.1|42274.1|42254.1|42273.5|42253.5|0
1652164670000|2022-05-10 06:37:50|42271.6|42251.6|42266|42246|42271.6|42251.6|42266|42246|2
1652164680000|2022-05-10 06:38:00|42264.1|42244.1|42274.6|42254.6|42281|42261|42263.5|42243.5|30
1652164690000|2022-05-10 06:38:10|42276.6|42256.6|42277.1|42257.1|42277.1|42257.1|42276.6|42256.6|1
1652164700000|2022-05-10 06:38:20|42279.1|42259.1|42279.1|42259.1|42279.1|42259.1|42279.1|42259.1|2
1652164710000|2022-05-10 06:38:30|42279.6|42259.6|42286.6|42266.6|42286.6|42266.6|42279.6|42259.6|0
1652164720000|2022-05-10 06:38:40|42284.6|42264.6|42282.1|42262.1|42284.6|42264.6|42282.1|42262.1|0
1652164730000|2022-05-10 06:38:50|42281.6|42261.6|42275.2|42255.2|42281.6|42261.6|42275.2|42255.2|1
1652164740000|2022-05-10 06:39:00|42271.6|42251.6|42256|42236|42271.6|42251.6|42256|42236|2
1652164750000|2022-05-10 06:39:10|42258.5|42238.5|42261|42241|42261|42241|42258.5|42238.5|2
1652164760000|2022-05-10 06:39:20|42259.1|42239.1|42261.6|42241.6|42261.6|42241.6|42256.6|42236.6|3
1652164770000|2022-05-10 06:39:30|42263.5|42243.5|42263.5|42243.5|42263.5|42243.5|42263.5|42243.5|0
1652164780000|2022-05-10 06:39:40|42261.6|42241.6|42261.6|42241.6|42261.6|42241.6|42261.6|42241.6|2
1652164790000|2022-05-10 06:39:50|42266|42246|42283.5|42263.5|42283.5|42263.5|42266|42246|5
1652164800000|2022-05-10 06:40:00|42281.6|42261.6|42264.1|42244.1|42284.1|42264.1|42264.1|42244.1|4
1652164810000|2022-05-10 06:40:10|42266|42246|42271|42251|42271|42251|42266|42246|0
1652164820000|2022-05-10 06:40:20|42269.1|42249.1|42266.6|42246.6|42271.6|42251.6|42266.6|42246.6|0
1652164830000|2022-05-10 06:40:30|42266|42246|42266|42246|42266.6|42246.6|42264.1|42244.1|0
1652164840000|2022-05-10 06:40:40|42266.6|42246.6|42271.6|42251.6|42271.6|42251.6|42264.1|42244.1|4
1652164850000|2022-05-10 06:40:50|42271|42251|42271.6|42251.6|42271.6|42251.6|42269.1|42249.1|1
1652164860000|2022-05-10 06:41:00|42271|42251|42271.6|42251.6|42274.1|42254.1|42269.1|42249.1|2
1652164870000|2022-05-10 06:41:10|42269.1|42249.1|42274.1|42254.1|42274.1|42254.1|42269.1|42249.1|6
1652164880000|2022-05-10 06:41:20|42273.5|42253.5|42271.6|42251.6|42273.5|42253.5|42271|42251|0
1652164890000|2022-05-10 06:41:30|42273.5|42253.5|42274.1|42254.1|42274.1|42254.1|42273.5|42253.5|0
1652164910000|2022-05-10 06:41:50|||||||||1
1652164920000|2022-05-10 06:42:00|42284.1|42264.1|42289.1|42269.1|42289.1|42269.1|42284.1|42264.1|5
1652164940000|2022-05-10 06:42:20|42296|42276|42296.6|42276.6|42298.5|42278.5|42296|42276|6
1652164950000|2022-05-10 06:42:30|42298.5|42278.5|42311|42291|42311.6|42291.6|42298.5|42278.5|2
1652164960000|2022-05-10 06:42:40|42309.1|42289.1|42306.6|42286.6|42309.1|42289.1|42306.6|42286.6|5
1652164970000|2022-05-10 06:42:50|42306|42286|42306.6|42286.6|42306.6|42286.6|42301|42281|4
1652164980000|2022-05-10 06:43:00|42304.6|42284.6|42309.1|42289.1|42309.1|42289.1|42304.1|42284.1|3
1652164990000|2022-05-10 06:43:10|42307.1|42287.1|42321|42301|42321|42301|42307.1|42287.1|4
1652165000000|2022-05-10 06:43:20|42316.6|42296.6|42316.6|42296.6|42316.6|42296.6|42316|42296|1
1652165010000|2022-05-10 06:43:30|42317.1|42297.1|42321.6|42301.6|42321.6|42301.6|42316.6|42296.6|1
1652165020000|2022-05-10 06:43:40|42317.7|42297.7|42321.6|42301.6|42321.6|42301.6|42316.6|42296.6|0
1652165030000|2022-05-10 06:43:50|42317.1|42297.1|42316|42296|42317.1|42297.1|42316|42296|3
1652165040000|2022-05-10 06:44:00|42314.1|42294.1|42308.5|42288.5|42314.1|42294.1|42308.5|42288.5|4
1652165050000|2022-05-10 06:44:10|42310.4|42290.4|42321|42301|42321|42301|42310.4|42290.4|1
1652165060000|2022-05-10 06:44:20|42322.9|42302.9|42329.1|42309.1|42331.6|42311.6|42322.9|42302.9|7
1652165070000|2022-05-10 06:44:30|42327.1|42307.1|42320.4|42300.4|42327.1|42307.1|42318.5|42298.5|6
1652165080000|2022-05-10 06:44:40|42321|42301|42342.9|42322.9|42342.9|42322.9|42321|42301|10
1652165090000|2022-05-10 06:44:50|42343.5|42323.5|42348.5|42328.5|42348.5|42328.5|42341.6|42321.6|5
1652165100000|2022-05-10 06:45:00|42346.6|42326.6|42349.1|42329.1|42351|42331|42346.6|42326.6|1
1652165110000|2022-05-10 06:45:10|42347.1|42327.1|42346|42326|42347.1|42327.1|42342.1|42322.1|3
1652165130000|2022-05-10 06:45:30|42344.1|42324.1|42339.6|42319.6|42344.1|42324.1|42339.6|42319.6|4
1652165140000|2022-05-10 06:45:40|42339.1|42319.1|42334.6|42314.6|42339.1|42319.1|42334.6|42314.6|1
1652165150000|2022-05-10 06:45:50|42337.1|42317.1|42339.1|42319.1|42339.1|42319.1|42337.1|42317.1|1
1652165160000|2022-05-10 06:46:00|42341|42321|42339.6|42319.6|42344.1|42324.1|42339.1|42319.1|12
1652165170000|2022-05-10 06:46:10|42339.1|42319.1|42339.1|42319.1|42344.1|42324.1|42339.1|42319.1|3
1652165180000|2022-05-10 06:46:20|42341|42321|42351|42331|42351|42331|42341|42321|4
1652165190000|2022-05-10 06:46:30|42351.6|42331.6|42354.1|42334.1|42354.1|42334.1|42351.6|42331.6|6
1652165200000|2022-05-10 06:46:40|42351.6|42331.6|42349.6|42329.6|42351.6|42331.6|42349.6|42329.6|2
1652165210000|2022-05-10 06:46:50|42349.1|42329.1|42346.6|42326.6|42349.1|42329.1|42346.6|42326.6|1
1652165220000|2022-05-10 06:47:00|42344.6|42324.6|42336.6|42316.6|42344.6|42324.6|42336.6|42316.6|3
1652165230000|2022-05-10 06:47:10|||||||||1
1652165240000|2022-05-10 06:47:20|42338.5|42318.5|42341.6|42321.6|42341.6|42321.6|42338.5|42318.5|1
1652165250000|2022-05-10 06:47:30|42345.4|42325.4|42346.6|42326.6|42349.1|42329.1|42345.4|42325.4|2
1652165260000|2022-05-10 06:47:40|||||||||1
1652165270000|2022-05-10 06:47:50|42351.6|42331.6|42349.1|42329.1|42354.1|42334.1|42349.1|42329.1|4
1652165280000|2022-05-10 06:48:00|42348.5|42328.5|42339.6|42319.6|42348.5|42328.5|42339.6|42319.6|3
1652165290000|2022-05-10 06:48:10|42339.1|42319.1|42324.6|42304.6|42339.1|42319.1|42324.6|42304.6|6
1652165300000|2022-05-10 06:48:20|42341|42321|42346.6|42326.6|42346.6|42326.6|42341|42321|3
1652165310000|2022-05-10 06:48:30|42349.1|42329.1|42347.1|42327.1|42351.6|42331.6|42347.1|42327.1|0
1652165320000|2022-05-10 06:48:40|42346.6|42326.6|42346.6|42326.6|42351.6|42331.6|42346.6|42326.6|2
1652165330000|2022-05-10 06:48:50|42349.1|42329.1|42354.1|42334.1|42354.1|42334.1|42349.1|42329.1|0
1652165340000|2022-05-10 06:49:00|||||||||1
1652165350000|2022-05-10 06:49:10|42353.5|42333.5|42354.1|42334.1|42356|42336|42351.6|42331.6|2
1652165360000|2022-05-10 06:49:20|||||||||1
1652165370000|2022-05-10 06:49:30|42352.1|42332.1|42349.1|42329.1|42352.1|42332.1|42347.1|42327.1|3
1652165380000|2022-05-10 06:49:40|42351|42331|42346.6|42326.6|42351|42331|42346.6|42326.6|0
1652165390000|2022-05-10 06:49:50|42349.1|42329.1|42344.1|42324.1|42349.1|42329.1|42344.1|42324.1|1
1652165400000|2022-05-10 06:50:00|42346|42326|42344.1|42324.1|42349.1|42329.1|42344.1|42324.1|1
1652165410000|2022-05-10 06:50:10|42342.1|42322.1|42324.1|42304.1|42342.1|42322.1|42324.1|42304.1|5
1652165420000|2022-05-10 06:50:20|42322.1|42302.1|42316|42296|42322.1|42302.1|42316|42296|0
1652165430000|2022-05-10 06:50:30|42316.6|42296.6|42316.6|42296.6|42316.6|42296.6|42316.6|42296.6|0
1652165440000|2022-05-10 06:50:40|42314.1|42294.1|42309.6|42289.6|42314.6|42294.6|42309.6|42289.6|3
1652165450000|2022-05-10 06:50:50|42309.1|42289.1|42316|42296|42316|42296|42307.1|42287.1|4
1652165460000|2022-05-10 06:51:00|42317.9|42297.9|42314.1|42294.1|42318.5|42298.5|42314.1|42294.1|5
1652165470000|2022-05-10 06:51:10|42316|42296|42316.6|42296.6|42316.6|42296.6|42314.1|42294.1|0
1652165480000|2022-05-10 06:51:20|42318.5|42298.5|42319.1|42299.1|42319.1|42299.1|42318.5|42298.5|1
1652165490000|2022-05-10 06:51:30|42321.6|42301.6|42329.1|42309.1|42329.1|42309.1|42321.6|42301.6|3
1652165500000|2022-05-10 06:51:40|42327.1|42307.1|42324.1|42304.1|42327.1|42307.1|42324.1|42304.1|2
1652165510000|2022-05-10 06:51:50|42321.6|42301.6|42321.6|42301.6|42321.6|42301.6|42321.6|42301.6|1
1652165520000|2022-05-10 06:52:00|42323.5|42303.5|42326|42306|42326|42306|42323.5|42303.5|4
1652165530000|2022-05-10 06:52:10|42327.9|42307.9|42331.6|42311.6|42334.1|42314.1|42327.9|42307.9|3
1652165540000|2022-05-10 06:52:20|42332.1|42312.1|42334.1|42314.1|42334.1|42314.1|42331.6|42311.6|0
1652165550000|2022-05-10 06:52:30|42336.6|42316.6|42339.1|42319.1|42339.1|42319.1|42336.6|42316.6|2
1652165560000|2022-05-10 06:52:40|42341|42321|42349.1|42329.1|42349.1|42329.1|42341|42321|8
1652165570000|2022-05-10 06:52:50|42351.6|42331.6|42351.6|42331.6|42351.6|42331.6|42351.6|42331.6|0
1652165580000|2022-05-10 06:53:00|42354.1|42334.1|42366.6|42346.6|42366.6|42346.6|42354.1|42334.1|6
1652165590000|2022-05-10 06:53:10|42369.1|42349.1|42356|42336|42369.1|42349.1|42354.1|42334.1|13
1652165600000|2022-05-10 06:53:20|42357.1|42337.1|42358.5|42338.5|42361|42341|42357.1|42337.1|6
1652165610000|2022-05-10 06:53:30|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|42351.6|42331.6|6
1652165620000|2022-05-10 06:53:40|42354.1|42334.1|42359.6|42339.6|42359.6|42339.6|42353.5|42333.5|5
1652165630000|2022-05-10 06:53:50|42359.1|42339.1|42361.8|42341.8|42361.8|42341.8|42349.6|42329.6|7
1652165640000|2022-05-10 06:54:00|42364.1|42344.1|42363.5|42343.5|42369.1|42349.1|42363.5|42343.5|19
1652165650000|2022-05-10 06:54:10|42364.1|42344.1|42366.6|42346.6|42366.6|42346.6|42364.1|42344.1|5
1652165660000|2022-05-10 06:54:20|42369.1|42349.1|42384.7|42364.7|42384.7|42364.7|42369.1|42349.1|6
1652165670000|2022-05-10 06:54:30|42384.1|42364.1|42394.1|42374.1|42394.1|42374.1|42384.1|42364.1|14
1652165680000|2022-05-10 06:54:40|42392.2|42372.2|42391.6|42371.6|42396|42376|42391.6|42371.6|7
1652165690000|2022-05-10 06:54:50|42389.1|42369.1|42389.1|42369.1|42389.1|42369.1|42389.1|42369.1|2
1652165700000|2022-05-10 06:55:00|42386.6|42366.6|42379.1|42359.1|42386.6|42366.6|42376.6|42356.6|6
1652165710000|2022-05-10 06:55:10|||||||||1
1652165720000|2022-05-10 06:55:20|42369.1|42349.1|42364.7|42344.7|42369.1|42349.1|42364.7|42344.7|3
1652165730000|2022-05-10 06:55:30|42364.1|42344.1|42357.7|42337.7|42364.1|42344.1|42357.2|42337.2|3
1652165740000|2022-05-10 06:55:40|42357.2|42337.2|42353.5|42333.5|42357.2|42337.2|42353.5|42333.5|0
1652165750000|2022-05-10 06:55:50|42356|42336|42353.5|42333.5|42356|42336|42353.5|42333.5|0
1652165760000|2022-05-10 06:56:00|42351.6|42331.6|42351.6|42331.6|42351.6|42331.6|42351.6|42331.6|0
1652165770000|2022-05-10 06:56:10|42349.7|42329.7|42351.6|42331.6|42351.6|42331.6|42349.7|42329.7|1
1652165780000|2022-05-10 06:56:20|42349.7|42329.7|42349.7|42329.7|42349.7|42329.7|42349.7|42329.7|0
1652165790000|2022-05-10 06:56:30|42346|42326|42346|42326|42346|42326|42346|42326|11
1652165800000|2022-05-10 06:56:40|42343.5|42323.5|42351.6|42331.6|42351.6|42331.6|42343.5|42323.5|1
1652165810000|2022-05-10 06:56:50|42354.1|42334.1|42356|42336|42356|42336|42354.1|42334.1|1
1652165820000|2022-05-10 06:57:00|42354.1|42334.1|42354.1|42334.1|42354.1|42334.1|42354.1|42334.1|2
1652165840000|2022-05-10 06:57:20|42359.1|42339.1|42362.2|42342.2|42362.2|42342.2|42359.1|42339.1|2
1652165860000|2022-05-10 06:57:40|42366.6|42346.6|42364.1|42344.1|42366.6|42346.6|42364.1|42344.1|6
1652165870000|2022-05-10 06:57:50|||||||||1
1652165880000|2022-05-10 06:58:00|42350.8|42330.8|42356|42336|42356|42336|42350.8|42330.8|7
1652165890000|2022-05-10 06:58:10|||||||||1
1652165900000|2022-05-10 06:58:20|42354.1|42334.1|42354.1|42334.1|42354.1|42334.1|42354.1|42334.1|0
1652165910000|2022-05-10 06:58:30|42358.5|42338.5|42359.7|42339.7|42361.6|42341.6|42358.5|42338.5|5
1652165920000|2022-05-10 06:58:40|42359.1|42339.1|42356.6|42336.6|42359.1|42339.1|42356.6|42336.6|1
1652165930000|2022-05-10 06:58:50|||||||||2
1652165940000|2022-05-10 06:59:00|42354.1|42334.1|42349.7|42329.7|42354.1|42334.1|42349.7|42329.7|5
1652165950000|2022-05-10 06:59:10|42349.1|42329.1|42349.1|42329.1|42351.6|42331.6|42349.1|42329.1|2
1652165960000|2022-05-10 06:59:20|42351|42331|42349.1|42329.1|42351.6|42331.6|42348.5|42328.5|0
1652165970000|2022-05-10 06:59:30|42344.1|42324.1|42346|42326|42346|42326|42344.1|42324.1|4
1652165980000|2022-05-10 06:59:40|42344.1|42324.1|42344.1|42324.1|42344.1|42324.1|42344.1|42324.1|0
1652165990000|2022-05-10 06:59:50|42346|42326|42356|42336|42357.9|42337.9|42346|42326|3
1652166000000|2022-05-10 07:00:00|42362.9|42342.9|42403.5|42383.5|42408.5|42388.5|42362.9|42342.9|36
1652166010000|2022-05-10 07:00:10|42401.6|42381.6|42409.1|42389.1|42414.1|42394.1|42401.6|42381.6|17
1652166030000|2022-05-10 07:00:30|42411|42391|42404.1|42384.1|42411.6|42391.6|42404.1|42384.1|7
1652166040000|2022-05-10 07:00:40|42402.2|42382.2|42402.2|42382.2|42402.2|42382.2|42402.2|42382.2|2
1652166050000|2022-05-10 07:00:50|42404.1|42384.1|42411.6|42391.6|42413.5|42393.5|42404.1|42384.1|13
1652166060000|2022-05-10 07:01:00|42411|42391|42409.1|42389.1|42411|42391|42409.1|42389.1|6
1652166070000|2022-05-10 07:01:10|42414.7|42394.7|42420.4|42400.4|42426|42406|42414.7|42394.7|3
1652166080000|2022-05-10 07:01:20|42418.5|42398.5|42417.9|42397.9|42418.5|42398.5|42415.4|42395.4|6
1652166090000|2022-05-10 07:01:30|42415.4|42395.4|42414.8|42394.8|42415.4|42395.4|42414.8|42394.8|0
1652166100000|2022-05-10 07:01:40|42416.8|42396.8|42407.9|42387.9|42416.8|42396.8|42407.9|42387.9|16
1652166110000|2022-05-10 07:01:50|42407.3|42387.3|42414.3|42394.3|42414.3|42394.3|42407.3|42387.3|4
1652166120000|2022-05-10 07:02:00|42412.3|42392.3|42412.9|42392.9|42412.9|42392.9|42411|42391|1
1652166130000|2022-05-10 07:02:10|42414.8|42394.8|42434.8|42414.8|42434.8|42414.8|42414.8|42394.8|9
1652166140000|2022-05-10 07:02:20|42432.9|42412.9|42432.9|42412.9|42432.9|42412.9|42432.9|42412.9|0
1652166150000|2022-05-10 07:02:30|||||||||1
1652166160000|2022-05-10 07:02:40|42422.9|42402.9|42422.9|42402.9|42422.9|42402.9|42422.9|42402.9|6
1652166170000|2022-05-10 07:02:50|42427.3|42407.3|42427.9|42407.9|42427.9|42407.9|42427.3|42407.3|3
1652166180000|2022-05-10 07:03:00|42429.8|42409.8|42424.8|42404.8|42429.8|42409.8|42422.9|42402.9|2
1652166190000|2022-05-10 07:03:10|42422.9|42402.9|42422.3|42402.3|42422.9|42402.9|42422.3|42402.3|0
1652166200000|2022-05-10 07:03:20|42416.6|42396.6|42416|42396|42416.6|42396.6|42416|42396|5
1652166210000|2022-05-10 07:03:30|42414.1|42394.1|42407.9|42387.9|42414.1|42394.1|42405.4|42385.4|6
1652166220000|2022-05-10 07:03:40|42406|42386|42399.8|42379.8|42406|42386|42397.9|42377.9|0
1652166230000|2022-05-10 07:03:50|42398.5|42378.5|42402.9|42382.9|42402.9|42382.9|42395.4|42375.4|4
1652166240000|2022-05-10 07:04:00|42399.1|42379.1|42394.8|42374.8|42399.1|42379.1|42393.5|42373.5|6
1652166250000|2022-05-10 07:04:10|42396.8|42376.8|42397.3|42377.3|42397.3|42377.3|42396.8|42376.8|0
1652166260000|2022-05-10 07:04:20|42397.9|42377.9|42400.4|42380.4|42400.4|42380.4|42397.9|42377.9|0
1652166270000|2022-05-10 07:04:30|42398.5|42378.5|42387.9|42367.9|42398.5|42378.5|42387.9|42367.9|1
1652166280000|2022-05-10 07:04:40|42387.3|42367.3|42380.4|42360.4|42387.9|42367.9|42380.4|42360.4|2
1652166290000|2022-05-10 07:04:50|42382.3|42362.3|42382.9|42362.9|42382.9|42362.9|42382.3|42362.3|0
1652166300000|2022-05-10 07:05:00|42390.4|42370.4|42403.5|42383.5|42403.5|42383.5|42390.4|42370.4|7
1652166310000|2022-05-10 07:05:10|42404.1|42384.1|42404.1|42384.1|42404.1|42384.1|42404.1|42384.1|0
1652166320000|2022-05-10 07:05:20|42406|42386|42423.5|42403.5|42423.5|42403.5|42406|42386|5
1652166330000|2022-05-10 07:05:30|42422.9|42402.9|42441|42421|42441|42421|42422.9|42402.9|2
1652166340000|2022-05-10 07:05:40|42446|42426|42450.4|42430.4|42450.4|42430.4|42446|42426|4
1652166350000|2022-05-10 07:05:50|42460.4|42440.4|42461|42441|42461|42441|42460.4|42440.4|6
1652166360000|2022-05-10 07:06:00|42455.4|42435.4|42447.9|42427.9|42455.4|42435.4|42447.9|42427.9|3
1652166370000|2022-05-10 07:06:10|42445.4|42425.4|42440.4|42420.4|42445.4|42425.4|42440.4|42420.4|0
1652166380000|2022-05-10 07:06:20|42437.9|42417.9|42410.4|42390.4|42437.9|42417.9|42410.4|42390.4|8
1652166390000|2022-05-10 07:06:30|42412.3|42392.3|42414.8|42394.8|42414.8|42394.8|42412.3|42392.3|3
1652166400000|2022-05-10 07:06:40|42412.9|42392.9|42415.4|42395.4|42417.3|42397.3|42410.4|42390.4|1
1652166410000|2022-05-10 07:06:50|42417.3|42397.3|42412.9|42392.9|42417.3|42397.3|42412.9|42392.9|2
1652166420000|2022-05-10 07:07:00|42407.9|42387.9|42407.9|42387.9|42407.9|42387.9|42407.9|42387.9|2
1652166430000|2022-05-10 07:07:10|42410.4|42390.4|42430.4|42410.4|42430.4|42410.4|42410.4|42390.4|3
1652166440000|2022-05-10 07:07:20|42427.9|42407.9|42426|42406|42430.4|42410.4|42426|42406|2
1652166450000|2022-05-10 07:07:30|42427.9|42407.9|42429.9|42409.9|42429.9|42409.9|42425.4|42405.4|1
1652166460000|2022-05-10 07:07:40|42427.9|42407.9|42427.9|42407.9|42427.9|42407.9|42427.9|42407.9|3
1652166470000|2022-05-10 07:07:50|42426|42406|42422.9|42402.9|42426|42406|42422.9|42402.9|2
1652166480000|2022-05-10 07:08:00|42420.4|42400.4|42422.9|42402.9|42422.9|42402.9|42420.4|42400.4|3
1652166490000|2022-05-10 07:08:10|42424.9|42404.9|42425.4|42405.4|42427.9|42407.9|42424.9|42404.9|2
1652166500000|2022-05-10 07:08:20|42422.9|42402.9|42425.4|42405.4|42425.4|42405.4|42422.9|42402.9|0
1652166510000|2022-05-10 07:08:30|42422.9|42402.9|42419.1|42399.1|42422.9|42402.9|42419.1|42399.1|2
1652166520000|2022-05-10 07:08:40|42418.5|42398.5|42402.9|42382.9|42418.5|42398.5|42402.9|42382.9|2
1652166530000|2022-05-10 07:08:50|42401|42381|42395.4|42375.4|42401|42381|42395.4|42375.4|3
1652166540000|2022-05-10 07:09:00|42393.5|42373.5|42378.5|42358.5|42393.5|42373.5|42378.5|42358.5|9
1652166550000|2022-05-10 07:09:10|42377.9|42357.9|42372.9|42352.9|42377.9|42357.9|42372.9|42352.9|2
1652166560000|2022-05-10 07:09:20|42371|42351|42372.4|42352.4|42372.4|42352.4|42362.9|42342.9|9
1652166570000|2022-05-10 07:09:30|42374.3|42354.3|42367.9|42347.9|42375.4|42355.4|42367.9|42347.9|4
1652166580000|2022-05-10 07:09:40|42369.9|42349.9|42372.9|42352.9|42372.9|42352.9|42369.9|42349.9|1
1652166590000|2022-05-10 07:09:50|42366|42346|42356|42336|42366|42346|42356|42336|6
1652166600000|2022-05-10 07:10:00|42359.1|42339.1|42319.1|42299.1|42359.1|42339.1|42319.1|42299.1|17
1652166610000|2022-05-10 07:10:10|42317.2|42297.2|42311.6|42291.6|42318.5|42298.5|42311.6|42291.6|4
1652166620000|2022-05-10 07:10:20|42309.1|42289.1|42295.2|42275.2|42309.7|42289.7|42295.2|42275.2|6
1652166630000|2022-05-10 07:10:30|42294.7|42274.7|42286.6|42266.6|42296.6|42276.6|42286.6|42266.6|3
1652166640000|2022-05-10 07:10:40|42289.1|42269.1|42300.4|42280.4|42300.4|42280.4|42289.1|42269.1|2
1652166650000|2022-05-10 07:10:50|42302.9|42282.9|42302.2|42282.2|42305.4|42285.4|42301.6|42281.6|8
1652166660000|2022-05-10 07:11:00|42301.6|42281.6|42306.6|42286.6|42306.6|42286.6|42299.1|42279.1|10
1652166670000|2022-05-10 07:11:10|42311.6|42291.6|42309.1|42289.1|42314.1|42294.1|42309.1|42289.1|1
1652166680000|2022-05-10 07:11:20|42304.1|42284.1|42304.1|42284.1|42306.6|42286.6|42304.1|42284.1|10
1652166690000|2022-05-10 07:11:30|42301.6|42281.6|42301.6|42281.6|42304.1|42284.1|42301.6|42281.6|6
1652166700000|2022-05-10 07:11:40|42302.2|42282.2|42289.1|42269.1|42304.1|42284.1|42289.1|42269.1|8
1652166710000|2022-05-10 07:11:50|42287.2|42267.2|42281|42261|42287.2|42267.2|42276.6|42256.6|5
1652166720000|2022-05-10 07:12:00|42283.5|42263.5|42279.1|42259.1|42283.5|42263.5|42279.1|42259.1|3
1652166730000|2022-05-10 07:12:10|42271.6|42251.6|42271.6|42251.6|42271.6|42251.6|42261.6|42241.6|10
1652166740000|2022-05-10 07:12:20|42274.1|42254.1|42282.2|42262.2|42282.2|42262.2|42274.1|42254.1|5
1652166750000|2022-05-10 07:12:30|42287.2|42267.2|42294.7|42274.7|42294.7|42274.7|42287.2|42267.2|2
1652166760000|2022-05-10 07:12:40|42290.8|42270.8|42290.8|42270.8|42290.8|42270.8|42290.8|42270.8|5
1652166770000|2022-05-10 07:12:50|42288.9|42268.9|42287.7|42267.7|42288.9|42268.9|42287.7|42267.7|0
1652166780000|2022-05-10 07:13:00|42282.2|42262.2|42281.6|42261.6|42282.2|42262.2|42274.7|42254.7|4
1652166790000|2022-05-10 07:13:10|42277.7|42257.7|42277.2|42257.2|42277.7|42257.7|42277.2|42257.2|0
1652166800000|2022-05-10 07:13:20|42274.7|42254.7|42281|42261|42281.6|42261.6|42272.2|42252.2|2
1652166810000|2022-05-10 07:13:30|42276.6|42256.6|42271.6|42251.6|42276.6|42256.6|42271.6|42251.6|1
1652166820000|2022-05-10 07:13:40|42265.2|42245.2|42265.2|42245.2|42265.2|42245.2|42264.7|42244.7|10
1652166830000|2022-05-10 07:13:50|42264.7|42244.7|42267.2|42247.2|42267.7|42247.7|42264.7|42244.7|0
1652166840000|2022-05-10 07:14:00|42267.7|42247.7|42267.2|42247.2|42269.7|42249.7|42267.2|42247.2|0
1652166850000|2022-05-10 07:14:10|42264.7|42244.7|42244.1|42224.1|42264.7|42244.7|42244.1|42224.1|4
1652166860000|2022-05-10 07:14:20|42242.2|42222.2|42234.1|42214.1|42242.2|42222.2|42227.2|42207.2|25
1652166870000|2022-05-10 07:14:30|42236|42216|42244.1|42224.1|42244.1|42224.1|42236|42216|1
1652166880000|2022-05-10 07:14:40|42239.1|42219.1|42239.1|42219.1|42239.1|42219.1|42239.1|42219.1|1
1652166890000|2022-05-10 07:14:50|42244.1|42224.1|42246|42226|42246|42226|42244.1|42224.1|3
1652166900000|2022-05-10 07:15:00|42247.9|42227.9|42244.1|42224.1|42248.5|42228.5|42244.1|42224.1|0
1652166910000|2022-05-10 07:15:10|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|42227.2|42207.2|14
1652166920000|2022-05-10 07:15:20|42246|42226|42246.6|42226.6|42247.2|42227.2|42246|42226|0
1652166930000|2022-05-10 07:15:30|42247.2|42227.2|42256.6|42236.6|42257.2|42237.2|42247.2|42227.2|1
1652166940000|2022-05-10 07:15:40|42257.2|42237.2|42282.2|42262.2|42282.2|42262.2|42251.6|42231.6|9
1652166950000|2022-05-10 07:15:50|42280.2|42260.2|42272.2|42252.2|42280.2|42260.2|42267.7|42247.7|11
1652166960000|2022-05-10 07:16:00|42272.7|42252.7|42279.1|42259.1|42279.1|42259.1|42272.2|42252.2|3
1652166970000|2022-05-10 07:16:10|42281|42261|42284.1|42264.1|42284.1|42264.1|42281|42261|3
1652166980000|2022-05-10 07:16:20|42282.2|42262.2|42279.1|42259.1|42282.2|42262.2|42279.1|42259.1|2
1652166990000|2022-05-10 07:16:30|42277.2|42257.2|42279.1|42259.1|42279.1|42259.1|42277.2|42257.2|1
1652167000000|2022-05-10 07:16:40|42274.7|42254.7|42285.4|42265.4|42285.4|42265.4|42274.1|42254.1|4
1652167010000|2022-05-10 07:16:50|42291|42271|42292.2|42272.2|42292.2|42272.2|42291|42271|3
1652167020000|2022-05-10 07:17:00|42291.6|42271.6|42289.1|42269.1|42291.6|42271.6|42289.1|42269.1|0
1652167030000|2022-05-10 07:17:10|42286.6|42266.6|42291.6|42271.6|42291.6|42271.6|42286.6|42266.6|7
1652167040000|2022-05-10 07:17:20|42289.1|42269.1|42289.1|42269.1|42289.1|42269.1|42289.1|42269.1|2
1652167050000|2022-05-10 07:17:30|42294.1|42274.1|42296.6|42276.6|42296.6|42276.6|42294.1|42274.1|8
1652167060000|2022-05-10 07:17:40|42292.2|42272.2|42291.6|42271.6|42292.2|42272.2|42291.6|42271.6|3
1652167070000|2022-05-10 07:17:50|42289.7|42269.7|42306.6|42286.6|42306.6|42286.6|42286.6|42266.6|5
1652167080000|2022-05-10 07:18:00|42308.5|42288.5|42292.2|42272.2|42309.1|42289.1|42292.2|42272.2|6
1652167090000|2022-05-10 07:18:10|42294.1|42274.1|42287.2|42267.2|42294.1|42274.1|42287.2|42267.2|0
1652167100000|2022-05-10 07:18:20|42284.7|42264.7|42279.7|42259.7|42284.7|42264.7|42277.2|42257.2|3
1652167110000|2022-05-10 07:18:30|42277.8|42257.8|42256.6|42236.6|42277.8|42257.8|42256.6|42236.6|3
1652167120000|2022-05-10 07:18:40|42250.3|42230.3|42246.6|42226.6|42251.6|42231.6|42246.6|42226.6|4
1652167130000|2022-05-10 07:18:50|42239.1|42219.1|42239.1|42219.1|42239.1|42219.1|42239.1|42219.1|2
1652167140000|2022-05-10 07:19:00|42236.6|42216.6|42236.6|42216.6|42236.6|42216.6|42236.6|42216.6|1
1652167150000|2022-05-10 07:19:10|42246.6|42226.6|42246.6|42226.6|42247.2|42227.2|42240.3|42220.3|15
1652167160000|2022-05-10 07:19:20|42244.7|42224.7|42236.6|42216.6|42246.6|42226.6|42236.6|42216.6|3
1652167170000|2022-05-10 07:19:30|42234.1|42214.1|42231.6|42211.6|42234.1|42214.1|42231.6|42211.6|8
1652167180000|2022-05-10 07:19:40|42229.7|42209.7|42249.1|42229.1|42251|42231|42209.7|42189.7|13
1652167190000|2022-05-10 07:19:50|42247.2|42227.2|42251.6|42231.6|42251.6|42231.6|42246.6|42226.6|6
1652167200000|2022-05-10 07:20:00|42249.7|42229.7|42251.6|42231.6|42251.6|42231.6|42249.1|42229.1|0
1652167210000|2022-05-10 07:20:10|42249.7|42229.7|42246.6|42226.6|42251.6|42231.6|42246.6|42226.6|0
1652167220000|2022-05-10 07:20:20|42241.6|42221.6|42246.6|42226.6|42246.6|42226.6|42241.6|42221.6|1
1652167230000|2022-05-10 07:20:30|42251|42231|42242.2|42222.2|42251.6|42231.6|42242.2|42222.2|0
1652167240000|2022-05-10 07:20:40|42241.6|42221.6|42241.6|42221.6|42242.2|42222.2|42241.6|42221.6|0
1652167250000|2022-05-10 07:20:50|42239.7|42219.7|42239.1|42219.1|42239.7|42219.7|42239.1|42219.1|6
1652167260000|2022-05-10 07:21:00|42241.6|42221.6|42239.1|42219.1|42241.6|42221.6|42237.2|42217.2|3
1652167270000|2022-05-10 07:21:10|42241.6|42221.6|42241.6|42221.6|42247.2|42227.2|42241.6|42221.6|2
1652167280000|2022-05-10 07:21:20|42244.1|42224.1|42256.6|42236.6|42261.6|42241.6|42244.1|42224.1|16
1652167290000|2022-05-10 07:21:30|42258.5|42238.5|42266.6|42246.6|42266.6|42246.6|42258.5|42238.5|1
1652167300000|2022-05-10 07:21:40|42266|42246|42264.1|42244.1|42266.6|42246.6|42264.1|42244.1|2
1652167310000|2022-05-10 07:21:50|42266|42246|42267.2|42247.2|42271.6|42251.6|42264.1|42244.1|6
1652167320000|2022-05-10 07:22:00|42269.1|42249.1|42264.1|42244.1|42269.1|42249.1|42264.1|42244.1|8
1652167330000|2022-05-10 07:22:10|42258.3|42238.3|42257.2|42237.2|42258.3|42238.3|42256.6|42236.6|1
1652167340000|2022-05-10 07:22:20|42257.8|42237.8|42301.6|42281.6|42301.6|42281.6|42257.8|42237.8|14
1652167350000|2022-05-10 07:22:30|42299.1|42279.1|42299.1|42279.1|42301|42281|42299.1|42279.1|3
1652167360000|2022-05-10 07:22:40|42301.6|42281.6|42309.1|42289.1|42309.1|42289.1|42301.6|42281.6|5
1652167370000|2022-05-10 07:22:50|42311.6|42291.6|42306.6|42286.6|42311.6|42291.6|42306.6|42286.6|0
1652167380000|2022-05-10 07:23:00|42304.7|42284.7|42300.4|42280.4|42306.6|42286.6|42298.5|42278.5|3
1652167390000|2022-05-10 07:23:10|42302.9|42282.9|42328.5|42308.5|42328.5|42308.5|42302.9|42282.9|13
1652167400000|2022-05-10 07:23:20|42330.4|42310.4|42341|42321|42341|42321|42330.4|42310.4|2
1652167410000|2022-05-10 07:23:30|42340.4|42320.4|42357.9|42337.9|42357.9|42337.9|42340.4|42320.4|9
1652167420000|2022-05-10 07:23:40|42362.9|42342.9|42369.9|42349.9|42369.9|42349.9|42362.9|42342.9|9
1652167430000|2022-05-10 07:23:50|42371.8|42351.8|42369.3|42349.3|42372.9|42352.9|42369.3|42349.3|9
1652167440000|2022-05-10 07:24:00|42369.9|42349.9|42366.8|42346.8|42371.8|42351.8|42361.8|42341.8|9
1652167450000|2022-05-10 07:24:10|42367.4|42347.4|42374.3|42354.3|42374.9|42354.9|42367.4|42347.4|1
1652167460000|2022-05-10 07:24:20|42356|42336|42362.9|42342.9|42362.9|42342.9|42355.4|42335.4|8
1652167470000|2022-05-10 07:24:30|42364.9|42344.9|42377.9|42357.9|42377.9|42357.9|42364.9|42344.9|7
1652167480000|2022-05-10 07:24:40|42380.4|42360.4|42387.9|42367.9|42389.9|42369.9|42380.4|42360.4|1
1652167490000|2022-05-10 07:24:50|42395.4|42375.4|42390.4|42370.4|42402.9|42382.9|42390.4|42370.4|7
1652167500000|2022-05-10 07:25:00|42388.5|42368.5|42387.9|42367.9|42388.5|42368.5|42387.9|42367.9|0
1652167510000|2022-05-10 07:25:10|42386|42366|42380.4|42360.4|42386|42366|42373.5|42353.5|5
1652167520000|2022-05-10 07:25:20|42382.4|42362.4|42387.9|42367.9|42389.9|42369.9|42382.4|42362.4|0
1652167530000|2022-05-10 07:25:30|42386|42366|42382.9|42362.9|42386|42366|42382.9|42362.9|1
1652167550000|2022-05-10 07:25:50|42384.9|42364.9|42380.4|42360.4|42387.9|42367.9|42380.4|42360.4|3
1652167560000|2022-05-10 07:26:00|42382.9|42362.9|42379.9|42359.9|42382.9|42362.9|42379.9|42359.9|2
1652167570000|2022-05-10 07:26:10|42374.1|42354.1|42380.4|42360.4|42382.4|42362.4|42370.4|42350.4|5
1652167580000|2022-05-10 07:26:20|42379.9|42359.9|42379.9|42359.9|42382.4|42362.4|42379.9|42359.9|0
1652167590000|2022-05-10 07:26:30|42375.4|42355.4|42375.4|42355.4|42375.4|42355.4|42375.4|42355.4|6
1652167600000|2022-05-10 07:26:40|42376|42356|42380.4|42360.4|42380.4|42360.4|42376|42356|2
1652167610000|2022-05-10 07:26:50|42382.4|42362.4|42385.4|42365.4|42387.9|42367.9|42382.4|42362.4|0
1652167620000|2022-05-10 07:27:00|42387.9|42367.9|42395.4|42375.4|42397.9|42377.9|42387.9|42367.9|1
1652167630000|2022-05-10 07:27:10|42397.9|42377.9|42400.4|42380.4|42400.4|42380.4|42395.4|42375.4|1
1652167640000|2022-05-10 07:27:20|42398.5|42378.5|42392.9|42372.9|42400.4|42380.4|42392.9|42372.9|3
1652167650000|2022-05-10 07:27:30|42390.4|42370.4|42386|42366|42390.4|42370.4|42386|42366|4
1652167660000|2022-05-10 07:27:40|42385.4|42365.4|42380.4|42360.4|42385.4|42365.4|42380.4|42360.4|0
1652167670000|2022-05-10 07:27:50|42378.5|42358.5|42376.6|42356.6|42378.5|42358.5|42376.6|42356.6|0
1652167680000|2022-05-10 07:28:00|42376|42356|42372.4|42352.4|42380.4|42360.4|42372.4|42352.4|9
1652167690000|2022-05-10 07:28:10|42372.9|42352.9|42376|42356|42376|42356|42372.9|42352.9|2
1652167700000|2022-05-10 07:28:20|42375.4|42355.4|42372.4|42352.4|42375.4|42355.4|42372.4|42352.4|3
1652167710000|2022-05-10 07:28:30|42370.4|42350.4|42365.4|42345.4|42370.4|42350.4|42365.4|42345.4|0
1652167720000|2022-05-10 07:28:40|||||||||1
1652167730000|2022-05-10 07:28:50|||||||||1
1652167740000|2022-05-10 07:29:00|42363.5|42343.5|42362.9|42342.9|42363.5|42343.5|42362.9|42342.9|2
1652167750000|2022-05-10 07:29:10|42364.9|42344.9|42365.4|42345.4|42365.4|42345.4|42364.9|42344.9|0
1652167760000|2022-05-10 07:29:20|42363.5|42343.5|42362.9|42342.9|42363.5|42343.5|42362.9|42342.9|1
1652167770000|2022-05-10 07:29:30|42365.4|42345.4|42342.4|42322.4|42365.4|42345.4|42342.4|42322.4|7
1652167780000|2022-05-10 07:29:40|42340.4|42320.4|42340.4|42320.4|42340.4|42320.4|42340.4|42320.4|1
1652167790000|2022-05-10 07:29:50|42332.9|42312.9|42304.9|42284.9|42332.9|42312.9|42304.9|42284.9|11
1652167800000|2022-05-10 07:30:00|42304.3|42284.3|42281|42261|42304.3|42284.3|42276.6|42256.6|8
1652167810000|2022-05-10 07:30:10|42277.9|42257.9|42264.9|42244.9|42277.9|42257.9|42264.9|42244.9|6
1652167820000|2022-05-10 07:30:20|42260.4|42240.4|42262.9|42242.9|42262.9|42242.9|42260.4|42240.4|10
1652167830000|2022-05-10 07:30:30|42267.9|42247.9|42265.4|42245.4|42270.4|42250.4|42265.4|42245.4|6
1652167850000|2022-05-10 07:30:50|42263.5|42243.5|42257.9|42237.9|42265.4|42245.4|42257.9|42237.9|4
1652167860000|2022-05-10 07:31:00|42260.4|42240.4|42255.4|42235.4|42260.4|42240.4|42255.4|42235.4|6
1652167870000|2022-05-10 07:31:10|42251|42231|42245.4|42225.4|42251|42231|42242.9|42222.9|10
1652167880000|2022-05-10 07:31:20|42247.4|42227.4|42250.4|42230.4|42250.4|42230.4|42247.4|42227.4|0
1652167890000|2022-05-10 07:31:30|42251|42231|42267.9|42247.9|42267.9|42247.9|42251|42231|5
1652167900000|2022-05-10 07:31:40|42269.9|42249.9|42265.4|42245.4|42269.9|42249.9|42265.4|42245.4|2
1652167910000|2022-05-10 07:31:50|42262.9|42242.9|42252.4|42232.4|42262.9|42242.9|42247.9|42227.9|8
1652167920000|2022-05-10 07:32:00|42254.9|42234.9|42260.4|42240.4|42262.9|42242.9|42254.9|42234.9|3
1652167930000|2022-05-10 07:32:10|42262.9|42242.9|42262.4|42242.4|42262.9|42242.9|42251|42231|5
1652167940000|2022-05-10 07:32:20|42260.4|42240.4|42269.9|42249.9|42269.9|42249.9|42260.4|42240.4|7
1652167950000|2022-05-10 07:32:30|42270.4|42250.4|42265.4|42245.4|42275.4|42255.4|42260.4|42240.4|2
1652167960000|2022-05-10 07:32:40|42265.5|42245.5|42278.5|42258.5|42278.5|42258.5|42263|42243|4
1652167970000|2022-05-10 07:32:50|42278|42258|42273|42253|42278|42258|42272.4|42252.4|0
1652167980000|2022-05-10 07:33:00|42270.5|42250.5|42270.5|42250.5|42275.5|42255.5|42270.5|42250.5|0
1652168000000|2022-05-10 07:33:20|42265.5|42245.5|42265.5|42245.5|42265.5|42245.5|42265.5|42245.5|0
1652168010000|2022-05-10 07:33:30|42266|42246|42263|42243|42266|42246|42263|42243|0
1652168020000|2022-05-10 07:33:40|42258|42238|42248.5|42228.5|42258|42238|42248.5|42228.5|0
1652168030000|2022-05-10 07:33:50|42248|42228|42263|42243|42263|42243|42248|42228|3
1652168040000|2022-05-10 07:34:00|42261|42241|42260.5|42240.5|42261|42241|42260.5|42240.5|1
1652168050000|2022-05-10 07:34:10|42258.5|42238.5|42253|42233|42258.5|42238.5|42253|42233|0
1652168060000|2022-05-10 07:34:20|42248|42228|42248|42228|42248|42228|42248|42228|4
1652168070000|2022-05-10 07:34:30|42246|42226|42233|42213|42246|42226|42230.5|42210.5|11
1652168080000|2022-05-10 07:34:40|42230.5|42210.5|42223|42203|42233|42213|42223|42203|6
1652168090000|2022-05-10 07:34:50|42225.5|42205.5|42230.5|42210.5|42230.5|42210.5|42225.5|42205.5|1
1652168100000|2022-05-10 07:35:00|42233|42213|42220.5|42200.5|42235.5|42215.5|42220.5|42200.5|7
1652168110000|2022-05-10 07:35:10|42218.5|42198.5|42218|42198|42218.5|42198.5|42218|42198|0
1652168120000|2022-05-10 07:35:20|42219.9|42199.9|42225.5|42205.5|42225.5|42205.5|42219.9|42199.9|1
1652168130000|2022-05-10 07:35:30|42229.9|42209.9|42225.5|42205.5|42230.5|42210.5|42225.5|42205.5|1
1652168140000|2022-05-10 07:35:40|42210.5|42190.5|42213|42193|42213|42193|42210.5|42190.5|17
1652168150000|2022-05-10 07:35:50|42214.9|42194.9|42209.1|42189.1|42217.4|42197.4|42209.1|42189.1|1
1652168160000|2022-05-10 07:36:00|42208|42188|42209.3|42189.3|42213|42193|42205.5|42185.5|7
1652168170000|2022-05-10 07:36:10|42206.6|42186.6|42203.5|42183.5|42206.6|42186.6|42203.5|42183.5|3
1652168180000|2022-05-10 07:36:20|42205.5|42185.5|42210.5|42190.5|42210.5|42190.5|42205.5|42185.5|1
1652168190000|2022-05-10 07:36:30|42213|42193|42223.5|42203.5|42227.4|42207.4|42213|42193|21
1652168200000|2022-05-10 07:36:40|42223|42203|42238|42218|42238|42218|42223|42203|4
1652168210000|2022-05-10 07:36:50|42235.5|42215.5|42228|42208|42235.5|42215.5|42228|42208|1
1652168220000|2022-05-10 07:37:00|42226|42206|42228|42208|42228|42208|42225.5|42205.5|0
1652168230000|2022-05-10 07:37:10|42225.5|42205.5|42230.5|42210.5|42230.5|42210.5|42225.5|42205.5|1
1652168240000|2022-05-10 07:37:20|42231|42211|42226.6|42206.6|42231|42211|42225.5|42205.5|2
1652168250000|2022-05-10 07:37:30|42225.5|42205.5|42225.5|42205.5|42229.9|42209.9|42225.5|42205.5|0
1652168270000|2022-05-10 07:37:50|42226|42206|42225.5|42205.5|42229.9|42209.9|42225.5|42205.5|0
1652168280000|2022-05-10 07:38:00|42228|42208|42246|42226|42246|42226|42228|42208|3
1652168290000|2022-05-10 07:38:10|42248|42228|42245.5|42225.5|42248.5|42228.5|42245.5|42225.5|3
1652168300000|2022-05-10 07:38:20|42247.4|42227.4|42233|42213|42247.4|42227.4|42233|42213|3
1652168310000|2022-05-10 07:38:30|42231|42211|42225.5|42205.5|42231|42211|42225.5|42205.5|0
1652168320000|2022-05-10 07:38:40|42226|42206|42226|42206|42226|42206|42226|42206|3
1652168330000|2022-05-10 07:38:50|42231|42211|42231|42211|42231.6|42211.6|42231|42211|1
1652168340000|2022-05-10 07:39:00|42235.5|42215.5|42251|42231|42252.4|42232.4|42235.5|42215.5|3
1652168350000|2022-05-10 07:39:10|42252.4|42232.4|42250.5|42230.5|42254.9|42234.9|42250.5|42230.5|0
1652168360000|2022-05-10 07:39:20|42251|42231|42253|42233|42253|42233|42251|42231|0
1652168370000|2022-05-10 07:39:30|42248|42228|42240.5|42220.5|42248|42228|42240.5|42220.5|2
1652168380000|2022-05-10 07:39:40|42238.5|42218.5|42235.5|42215.5|42238.5|42218.5|42235.5|42215.5|6
1652168390000|2022-05-10 07:39:50|42239.1|42219.1|42240.5|42220.5|42243|42223|42236|42216|0
1652168400000|2022-05-10 07:40:00|42242.4|42222.4|42251|42231|42255.5|42235.5|42242.4|42222.4|5
1652168410000|2022-05-10 07:40:10|42249.1|42229.1|42249.9|42229.9|42249.9|42229.9|42235.5|42215.5|6
1652168420000|2022-05-10 07:40:20|42251.8|42231.8|42258|42238|42258|42238|42251.8|42231.8|0
1652168430000|2022-05-10 07:40:30|42258.5|42238.5|42273.5|42253.5|42273.5|42253.5|42256|42236|4
1652168440000|2022-05-10 07:40:40|42282.4|42262.4|42295.5|42275.5|42295.5|42275.5|42282.4|42262.4|3
1652168450000|2022-05-10 07:40:50|42293|42273|42293|42273|42293|42273|42293|42273|0
1652168460000|2022-05-10 07:41:00|42290.5|42270.5|42300.5|42280.5|42305.5|42285.5|42290.5|42270.5|11
1652168470000|2022-05-10 07:41:10|42296.6|42276.6|42293.5|42273.5|42301|42281|42293.5|42273.5|5
1652168480000|2022-05-10 07:41:20|42293|42273|42294.9|42274.9|42294.9|42274.9|42289.9|42269.9|3
1652168490000|2022-05-10 07:41:30|42295.5|42275.5|42300.5|42280.5|42300.5|42280.5|42295.5|42275.5|3
1652168500000|2022-05-10 07:41:40|42299.9|42279.9|42291|42271|42299.9|42279.9|42290.5|42270.5|9
1652168510000|2022-05-10 07:41:50|42290.5|42270.5|42285.5|42265.5|42290.5|42270.5|42285.5|42265.5|2
1652168540000|2022-05-10 07:42:20|42283.5|42263.5|42274.9|42254.9|42283.5|42263.5|42274.9|42254.9|7
1652168550000|2022-05-10 07:42:30|42275.5|42255.5|42278|42258|42278|42258|42275.5|42255.5|0
1652168560000|2022-05-10 07:42:40|42283.5|42263.5|42290.5|42270.5|42293|42273|42283.5|42263.5|5
1652168570000|2022-05-10 07:42:50|42288.5|42268.5|42285.5|42265.5|42288.5|42268.5|42285.5|42265.5|3
1652168580000|2022-05-10 07:43:00|42280.5|42260.5|42273.5|42253.5|42280.5|42260.5|42273.5|42253.5|3
1652168590000|2022-05-10 07:43:10|42275.5|42255.5|42270.5|42250.5|42275.5|42255.5|42270.5|42250.5|0
1652168600000|2022-05-10 07:43:20|42268.5|42248.5|42263|42243|42268.5|42248.5|42263|42243|5
1652168610000|2022-05-10 07:43:30|42260.5|42240.5|42283|42263|42283|42263|42260.5|42240.5|8
1652168620000|2022-05-10 07:43:40|42281|42261|42280.5|42260.5|42281|42261|42280.5|42260.5|1
1652168630000|2022-05-10 07:43:50|42278.5|42258.5|42278|42258|42278.5|42258.5|42278|42258|1
1652168650000|2022-05-10 07:44:10|42278.5|42258.5|42288.5|42268.5|42288.5|42268.5|42278.5|42258.5|3
1652168660000|2022-05-10 07:44:20|42288|42268|42288|42268|42288|42268|42288|42268|3
1652168670000|2022-05-10 07:44:30|42286|42266|42285.5|42265.5|42286|42266|42285.5|42265.5|1
1652168680000|2022-05-10 07:44:40|42287.4|42267.4|42293|42273|42293|42273|42287.4|42267.4|6
1652168690000|2022-05-10 07:44:50|42291|42271|42298|42278|42298|42278|42291|42271|7
1652168700000|2022-05-10 07:45:00|42300.5|42280.5|42304.9|42284.9|42304.9|42284.9|42298.5|42278.5|2
1652168710000|2022-05-10 07:45:10|42303|42283|42296|42276|42303|42283|42296|42276|4
1652168720000|2022-05-10 07:45:20|42295.5|42275.5|42295.5|42275.5|42295.5|42275.5|42295.5|42275.5|1
1652168730000|2022-05-10 07:45:30|42290.5|42270.5|42290.5|42270.5|42290.5|42270.5|42288|42268|1
1652168740000|2022-05-10 07:45:40|42291|42271|42295.5|42275.5|42295.5|42275.5|42291|42271|2
1652168750000|2022-05-10 07:45:50|42293|42273|42293|42273|42293|42273|42293|42273|2
1652168760000|2022-05-10 07:46:00|42295.5|42275.5|42289.9|42269.9|42295.5|42275.5|42289.9|42269.9|0
1652168770000|2022-05-10 07:46:10|42303|42283|42303|42283|42303|42283|42303|42283|3
1652168780000|2022-05-10 07:46:20|42305.5|42285.5|42306.6|42286.6|42313|42293|42305.5|42285.5|5
1652168790000|2022-05-10 07:46:30|42308.5|42288.5|42314.9|42294.9|42314.9|42294.9|42308.5|42288.5|21
1652168800000|2022-05-10 07:46:40|42314.3|42294.3|42313|42293|42314.3|42294.3|42312.4|42292.4|0
1652168810000|2022-05-10 07:46:50|42312.4|42292.4|42310.5|42290.5|42313|42293|42310.5|42290.5|2
1652168820000|2022-05-10 07:47:00|42301|42281|42299.9|42279.9|42301|42281|42295.5|42275.5|10
1652168830000|2022-05-10 07:47:10|42302.4|42282.4|42309.9|42289.9|42309.9|42289.9|42302.4|42282.4|2
1652168840000|2022-05-10 07:47:20|42308.5|42288.5|42307.4|42287.4|42308.5|42288.5|42304.9|42284.9|1
1652168850000|2022-05-10 07:47:30|42309.9|42289.9|42307.4|42287.4|42311.8|42291.8|42307.4|42287.4|3
1652168860000|2022-05-10 07:47:40|42303|42283|42299.3|42279.3|42303|42283|42299.3|42279.3|1
1652168870000|2022-05-10 07:47:50|42294.3|42274.3|42287.4|42267.4|42294.3|42274.3|42287.4|42267.4|1
1652168880000|2022-05-10 07:48:00|42285.5|42265.5|42285.5|42265.5|42285.5|42265.5|42280.5|42260.5|10
1652168890000|2022-05-10 07:48:10|42284.9|42264.9|42283.5|42263.5|42284.9|42264.9|42281|42261|2
1652168900000|2022-05-10 07:48:20|42281|42261|42279.1|42259.1|42281|42261|42279.1|42259.1|3
1652168910000|2022-05-10 07:48:30|42278.5|42258.5|42262.4|42242.4|42278.5|42258.5|42262.4|42242.4|3
1652168920000|2022-05-10 07:48:40|42255.5|42235.5|42259.9|42239.9|42259.9|42239.9|42253.5|42233.5|3
1652168930000|2022-05-10 07:48:50|42264.9|42244.9|42264.9|42244.9|42264.9|42244.9|42264.9|42244.9|0
1652168940000|2022-05-10 07:49:00|42263|42243|42262.4|42242.4|42263|42243|42262.4|42242.4|3
1652168950000|2022-05-10 07:49:10|42270.5|42250.5|42270.5|42250.5|42270.5|42250.5|42270.5|42250.5|4
1652168960000|2022-05-10 07:49:20|42268.5|42248.5|42261.6|42241.6|42268.5|42248.5|42261.6|42241.6|4
1652168970000|2022-05-10 07:49:30|42257.8|42237.8|42249.3|42229.3|42257.8|42237.8|42249.3|42229.3|4
1652168980000|2022-05-10 07:49:40|42247.4|42227.4|42245.5|42225.5|42247.4|42227.4|42244.9|42224.9|3
1652168990000|2022-05-10 07:49:50|42247.4|42227.4|42248|42228|42248|42228|42245.5|42225.5|2
1652169000000|2022-05-10 07:50:00|42249.9|42229.9|42248|42228|42257.4|42237.4|42248|42228|2
1652169010000|2022-05-10 07:50:10|42237.4|42217.4|42233|42213|42237.4|42217.4|42233|42213|4
1652169020000|2022-05-10 07:50:20|||||||||1
1652169030000|2022-05-10 07:50:30|42231|42211|42228.5|42208.5|42231|42211|42228.5|42208.5|1
1652169040000|2022-05-10 07:50:40|42228|42208|42235.5|42215.5|42235.5|42215.5|42228|42208|4
1652169050000|2022-05-10 07:50:50|42237.4|42217.4|42253.7|42233.7|42253.7|42233.7|42237.4|42217.4|6
1652169060000|2022-05-10 07:51:00|42251.8|42231.8|42264.9|42244.9|42264.9|42244.9|42249.3|42229.3|2
1652169070000|2022-05-10 07:51:10|||||||||1
1652169080000|2022-05-10 07:51:20|42269.9|42249.9|42277.4|42257.4|42278.7|42258.7|42269.9|42249.9|3
1652169090000|2022-05-10 07:51:30|42279.9|42259.9|42281.8|42261.8|42281.8|42261.8|42279.9|42259.9|2
1652169100000|2022-05-10 07:51:40|42282.4|42262.4|42280.5|42260.5|42285.5|42265.5|42280.5|42260.5|5
1652169110000|2022-05-10 07:51:50|42278.5|42258.5|42279.9|42259.9|42279.9|42259.9|42275.5|42255.5|0
1652169120000|2022-05-10 07:52:00|42281.8|42261.8|42280.5|42260.5|42281.8|42261.8|42280.5|42260.5|0
1652169130000|2022-05-10 07:52:10|42279.9|42259.9|42274.9|42254.9|42279.9|42259.9|42274.9|42254.9|3
1652169140000|2022-05-10 07:52:20|42269.9|42249.9|42262.4|42242.4|42269.9|42249.9|42262.4|42242.4|4
1652169150000|2022-05-10 07:52:30|42258.5|42238.5|42254.9|42234.9|42258.5|42238.5|42254.9|42234.9|3
1652169160000|2022-05-10 07:52:40|42257.4|42237.4|42264.3|42244.3|42264.3|42244.3|42257.4|42237.4|3
1652169170000|2022-05-10 07:52:50|42262.4|42242.4|42255.5|42235.5|42262.4|42242.4|42255.5|42235.5|3
1652169180000|2022-05-10 07:53:00|42254.9|42234.9|42233|42213|42254.9|42234.9|42231|42211|13
1652169190000|2022-05-10 07:53:10|42229.1|42209.1|42227.2|42207.2|42229.1|42209.1|42226.6|42206.6|0
1652169200000|2022-05-10 07:53:20|42229.1|42209.1|42217.4|42197.4|42229.1|42209.1|42217.4|42197.4|6
1652169210000|2022-05-10 07:53:30|42215.5|42195.5|42214.9|42194.9|42215.5|42195.5|42214.9|42194.9|1
1652169220000|2022-05-10 07:53:40|42211|42191|42214.9|42194.9|42214.9|42194.9|42211|42191|6
1652169230000|2022-05-10 07:53:50|42213|42193|42214.9|42194.9|42214.9|42194.9|42210.5|42190.5|0
1652169240000|2022-05-10 07:54:00|42213|42193|42212.4|42192.4|42213|42193|42212.4|42192.4|2
1652169250000|2022-05-10 07:54:10|42210.5|42190.5|42209.3|42189.3|42210.5|42190.5|42204.9|42184.9|1
1652169260000|2022-05-10 07:54:20|42209.9|42189.9|42239.9|42219.9|42239.9|42219.9|42209.9|42189.9|9
1652169270000|2022-05-10 07:54:30|42243.7|42223.7|42249.9|42229.9|42249.9|42229.9|42243.7|42223.7|5
1652169280000|2022-05-10 07:54:40|42251.8|42231.8|42252.4|42232.4|42255.5|42235.5|42251.8|42231.8|1
1652169290000|2022-05-10 07:54:50|42249.9|42229.9|42239.9|42219.9|42254.9|42234.9|42239.9|42219.9|5
1652169300000|2022-05-10 07:55:00|42237.4|42217.4|42224.9|42204.9|42237.4|42217.4|42224.9|42204.9|1
1652169310000|2022-05-10 07:55:10|42223|42203|42222.4|42202.4|42223|42203|42222.4|42202.4|0
1652169320000|2022-05-10 07:55:20|42216.6|42196.6|42229.9|42209.9|42229.9|42209.9|42213.5|42193.5|11
1652169330000|2022-05-10 07:55:30|42224.9|42204.9|42224.3|42204.3|42224.9|42204.9|42220.5|42200.5|5
1652169340000|2022-05-10 07:55:40|42220.5|42200.5|42219.9|42199.9|42220.5|42200.5|42219.9|42199.9|2
1652169350000|2022-05-10 07:55:50|42217.4|42197.4|42217.4|42197.4|42217.4|42197.4|42217.4|42197.4|1
1652169360000|2022-05-10 07:56:00|42219.9|42199.9|42234.9|42214.9|42234.9|42214.9|42219.9|42199.9|6
1652169370000|2022-05-10 07:56:10|42232.4|42212.4|42232.4|42212.4|42234.9|42214.9|42232.4|42212.4|0
1652169380000|2022-05-10 07:56:20|42229.9|42209.9|42229.9|42209.9|42229.9|42209.9|42229.9|42209.9|0
1652169390000|2022-05-10 07:56:30|42227.4|42207.4|42225.5|42205.5|42229.9|42209.9|42224.9|42204.9|3
1652169400000|2022-05-10 07:56:40|42224.9|42204.9|42224.9|42204.9|42224.9|42204.9|42224.9|42204.9|0
1652169410000|2022-05-10 07:56:50|42222.4|42202.4|42224.9|42204.9|42224.9|42204.9|42222.4|42202.4|2
1652169420000|2022-05-10 07:57:00|42222.4|42202.4|42222.4|42202.4|42222.4|42202.4|42222.4|42202.4|0
1652169430000|2022-05-10 07:57:10|42227.4|42207.4|42227.4|42207.4|42227.4|42207.4|42227.4|42207.4|4
1652169440000|2022-05-10 07:57:20|42229.9|42209.9|42232.4|42212.4|42232.4|42212.4|42229.9|42209.9|6
1652169450000|2022-05-10 07:57:30|42229.9|42209.9|42232.4|42212.4|42232.4|42212.4|42229.9|42209.9|1
1652169460000|2022-05-10 07:57:40|42234.3|42214.3|42234.9|42214.9|42234.9|42214.9|42234.3|42214.3|3
1652169470000|2022-05-10 07:57:50|42233|42213|42224.9|42204.9|42234.9|42214.9|42224.9|42204.9|4
1652169480000|2022-05-10 07:58:00|42222.4|42202.4|42215.5|42195.5|42226.2|42206.2|42215.5|42195.5|8
1652169490000|2022-05-10 07:58:10|42217.4|42197.4|42217.4|42197.4|42219.9|42199.9|42217.4|42197.4|4
1652169500000|2022-05-10 07:58:20|42215.5|42195.5|42214.9|42194.9|42215.5|42195.5|42214.9|42194.9|1
1652169510000|2022-05-10 07:58:30|42212.4|42192.4|42217.4|42197.4|42217.4|42197.4|42212.4|42192.4|5
1652169520000|2022-05-10 07:58:40|42219.3|42199.3|42219.9|42199.9|42219.9|42199.9|42219.3|42199.3|2
1652169530000|2022-05-10 07:58:50|42218|42198|42218.6|42198.6|42220.5|42200.5|42218|42198|1
1652169540000|2022-05-10 07:59:00|42218|42198|42217.4|42197.4|42218|42198|42217.4|42197.4|1
1652169550000|2022-05-10 07:59:10|42219.3|42199.3|42236.1|42216.1|42236.1|42216.1|42219.3|42199.3|14
1652169560000|2022-05-10 07:59:20|42234.9|42214.9|42234.3|42214.3|42234.9|42214.9|42232.4|42212.4|0
1652169570000|2022-05-10 07:59:30|42234.9|42214.9|42237.4|42217.4|42237.4|42217.4|42232.4|42212.4|0
1652169580000|2022-05-10 07:59:40|||||||||2
1652169590000|2022-05-10 07:59:50|42234.9|42214.9|42223|42203|42234.9|42214.9|42223|42203|2
1652169600000|2022-05-10 08:00:00|42222.4|42202.4|42246.8|42226.8|42246.8|42226.8|42219.9|42199.9|7
1652169610000|2022-05-10 08:00:10|42252.6|42232.6|42277.4|42257.4|42279.9|42259.9|42252.6|42232.6|12
1652169620000|2022-05-10 08:00:20|42275.5|42255.5|42274.9|42254.9|42275.5|42255.5|42270.5|42250.5|3
1652169630000|2022-05-10 08:00:30|42276.8|42256.8|42277.4|42257.4|42277.4|42257.4|42276.8|42256.8|5
1652169640000|2022-05-10 08:00:40|42282.4|42262.4|42269.3|42249.3|42282.4|42262.4|42266.8|42246.8|11
1652169650000|2022-05-10 08:00:50|42269.9|42249.9|42274.9|42254.9|42277.4|42257.4|42267.4|42247.4|18
1652169660000|2022-05-10 08:01:00|42269.9|42249.9|42267.4|42247.4|42269.9|42249.9|42267.4|42247.4|14
1652169670000|2022-05-10 08:01:10|42265.5|42245.5|42270.5|42250.5|42270.5|42250.5|42254.3|42234.3|16
1652169680000|2022-05-10 08:01:20|42273|42253|42268|42248|42273|42253|42268|42248|2
1652169690000|2022-05-10 08:01:30|42265.5|42245.5|42254.9|42234.9|42265.5|42245.5|42254.9|42234.9|4
1652169700000|2022-05-10 08:01:40|42248.6|42228.6|42244.1|42224.1|42248.6|42228.6|42244.1|42224.1|4
1652169710000|2022-05-10 08:01:50|42241.6|42221.6|42226.1|42206.1|42241.6|42221.6|42224.1|42204.1|3
1652169720000|2022-05-10 08:02:00|42224.1|42204.1|42204.1|42184.1|42224.1|42204.1|42199.7|42179.7|11
1652169730000|2022-05-10 08:02:10|42216.8|42196.8|42216.1|42196.1|42221.1|42201.1|42216.1|42196.1|4
1652169740000|2022-05-10 08:02:20|42214.1|42194.1|42212.2|42192.2|42216.1|42196.1|42204.7|42184.7|7
1652169750000|2022-05-10 08:02:30|42211.1|42191.1|42202.2|42182.2|42211.1|42191.1|42202.2|42182.2|7
1652169760000|2022-05-10 08:02:40|42204.1|42184.1|42211.1|42191.1|42211.1|42191.1|42204.1|42184.1|2
1652169770000|2022-05-10 08:02:50|42211.6|42191.6|42188.6|42168.6|42216.1|42196.1|42188.6|42168.6|9
1652169780000|2022-05-10 08:03:00|42184.1|42164.1|42171.6|42151.6|42184.1|42164.1|42171.6|42151.6|13
1652169790000|2022-05-10 08:03:10|42173|42153|42191.1|42171.1|42191.1|42171.1|42173|42153|2
1652169800000|2022-05-10 08:03:20|42189.1|42169.1|42216.1|42196.1|42216.1|42196.1|42188.6|42168.6|8
1652169810000|2022-05-10 08:03:30|||||||||1
1652169820000|2022-05-10 08:03:40|42213.6|42193.6|42188.4|42168.4|42213.6|42193.6|42188.4|42168.4|11
1652169830000|2022-05-10 08:03:50|42187.8|42167.8|42188|42168|42188.6|42168.6|42173.6|42153.6|8
1652169840000|2022-05-10 08:04:00|42188.6|42168.6|42191.1|42171.1|42191.1|42171.1|42186.1|42166.1|4
1652169850000|2022-05-10 08:04:10|42186.6|42166.6|42191.6|42171.6|42191.6|42171.6|42186.6|42166.6|10
1652169860000|2022-05-10 08:04:20|42189.7|42169.7|42191.1|42171.1|42194.1|42174.1|42189.7|42169.7|3
1652169870000|2022-05-10 08:04:30|42193|42173|42192.2|42172.2|42194.1|42174.1|42190.3|42170.3|10
1652169880000|2022-05-10 08:04:40|42191.6|42171.6|42193.6|42173.6|42193.6|42173.6|42191.6|42171.6|0
1652169890000|2022-05-10 08:04:50|||||||||2
1652169900000|2022-05-10 08:05:00|42188.6|42168.6|42188.6|42168.6|42188.6|42168.6|42188.6|42168.6|3
1652169910000|2022-05-10 08:05:10|42186.1|42166.1|42176.1|42156.1|42186.1|42166.1|42173|42153|8
1652169920000|2022-05-10 08:05:20|42181.1|42161.1|42183.6|42163.6|42183.6|42163.6|42181.1|42161.1|1
1652169930000|2022-05-10 08:05:30|42181.6|42161.6|42181.1|42161.1|42183.6|42163.6|42181.1|42161.1|2
1652169940000|2022-05-10 08:05:40|42181.6|42161.6|42186.6|42166.6|42186.6|42166.6|42181.6|42161.6|4
1652169960000|2022-05-10 08:06:00|42186.1|42166.1|42186.6|42166.6|42186.6|42166.6|42184.1|42164.1|4
1652169970000|2022-05-10 08:06:10|42188.6|42168.6|42188.6|42168.6|42188.6|42168.6|42188.6|42168.6|0
1652169980000|2022-05-10 08:06:20|42186.6|42166.6|42171.1|42151.1|42186.6|42166.6|42171.1|42151.1|7
1652169990000|2022-05-10 08:06:30|42169.1|42149.1|42171.1|42151.1|42173.6|42153.6|42168.6|42148.6|3
1652170000000|2022-05-10 08:06:40|42169.1|42149.1|42169.1|42149.1|42169.7|42149.7|42168.6|42148.6|1
1652170010000|2022-05-10 08:06:50|42168.6|42148.6|42173.6|42153.6|42173.6|42153.6|42168.6|42148.6|6
1652170020000|2022-05-10 08:07:00|42174.1|42154.1|42183.6|42163.6|42183.6|42163.6|42174.1|42154.1|2
1652170030000|2022-05-10 08:07:10|42179.1|42159.1|42175.5|42155.5|42179.1|42159.1|42173.6|42153.6|3
1652170040000|2022-05-10 08:07:20|42176.1|42156.1|42174.1|42154.1|42178.6|42158.6|42174.1|42154.1|7
1652170050000|2022-05-10 08:07:30|42173.6|42153.6|42171.6|42151.6|42173.6|42153.6|42171.6|42151.6|5
1652170060000|2022-05-10 08:07:40|42173.6|42153.6|42174.1|42154.1|42174.1|42154.1|42173.6|42153.6|3
1652170070000|2022-05-10 08:07:50|42173.6|42153.6|42174.1|42154.1|42174.1|42154.1|42173.6|42153.6|1
1652170080000|2022-05-10 08:08:00|42173.6|42153.6|42171.6|42151.6|42173.6|42153.6|42171.6|42151.6|2
1652170090000|2022-05-10 08:08:10|42169.7|42149.7|42194.7|42174.7|42194.7|42174.7|42169.7|42149.7|6
1652170100000|2022-05-10 08:08:20|42195.3|42175.3|42196.1|42176.1|42198.6|42178.6|42195.3|42175.3|2
1652170110000|2022-05-10 08:08:30|42194.1|42174.1|42198.6|42178.6|42198.6|42178.6|42193.6|42173.6|2
1652170120000|2022-05-10 08:08:40|42205.5|42185.5|42214.1|42194.1|42214.1|42194.1|42205.5|42185.5|5
1652170130000|2022-05-10 08:08:50|42211.6|42191.6|42207.2|42187.2|42211.6|42191.6|42207.2|42187.2|3
1652170140000|2022-05-10 08:09:00|42206.6|42186.6|42206.1|42186.1|42206.6|42186.6|42206.1|42186.1|0
1652170150000|2022-05-10 08:09:10|42203|42183|42201.6|42181.6|42203.6|42183.6|42201.6|42181.6|6
1652170160000|2022-05-10 08:09:20|42198.6|42178.6|42213.6|42193.6|42213.6|42193.6|42198.6|42178.6|4
1652170170000|2022-05-10 08:09:30|42216.1|42196.1|42216.1|42196.1|42216.1|42196.1|42216.1|42196.1|2
1652170180000|2022-05-10 08:09:40|42212.2|42192.2|42206.1|42186.1|42212.2|42192.2|42206.1|42186.1|0
1652170200000|2022-05-10 08:10:00|42203.6|42183.6|42206.1|42186.1|42206.1|42186.1|42203.6|42183.6|4
1652170210000|2022-05-10 08:10:10|42208.6|42188.6|42233.6|42213.6|42233.6|42213.6|42208.6|42188.6|6
1652170220000|2022-05-10 08:10:20|42236.1|42216.1|42231.1|42211.1|42236.1|42216.1|42226.6|42206.6|3
1652170230000|2022-05-10 08:10:30|42233|42213|42221.1|42201.1|42233|42213|42221.1|42201.1|2
1652170240000|2022-05-10 08:10:40|42223|42203|42220.5|42200.5|42223|42203|42220.5|42200.5|7
1652170250000|2022-05-10 08:10:50|42221.1|42201.1|42221.1|42201.1|42221.6|42201.6|42219.1|42199.1|4
1652170260000|2022-05-10 08:11:00|42221.6|42201.6|42223.6|42203.6|42225.5|42205.5|42219.7|42199.7|1
1652170270000|2022-05-10 08:11:10|42221.6|42201.6|42221.1|42201.1|42221.6|42201.6|42221.1|42201.1|2
1652170280000|2022-05-10 08:11:20|42223.6|42203.6|42221.1|42201.1|42223.6|42203.6|42221.1|42201.1|2
1652170290000|2022-05-10 08:11:30|42223.6|42203.6|42228.6|42208.6|42228.6|42208.6|42221.6|42201.6|5
1652170300000|2022-05-10 08:11:40|42226.6|42206.6|42223.6|42203.6|42226.6|42206.6|42223.6|42203.6|6
1652170310000|2022-05-10 08:11:50|42221.1|42201.1|42221.1|42201.1|42221.1|42201.1|42221.1|42201.1|2
1652170320000|2022-05-10 08:12:00|42212.2|42192.2|42207.8|42187.8|42212.2|42192.2|42207.8|42187.8|9
1652170330000|2022-05-10 08:12:10|42209.7|42189.7|42214.1|42194.1|42214.1|42194.1|42207.8|42187.8|5
1652170340000|2022-05-10 08:12:20|42213.6|42193.6|42207.2|42187.2|42213.6|42193.6|42207.2|42187.2|6
1652170350000|2022-05-10 08:12:30|42206.6|42186.6|42216.6|42196.6|42216.6|42196.6|42206.6|42186.6|3
1652170360000|2022-05-10 08:12:40|42218.6|42198.6|42216.1|42196.1|42221.1|42201.1|42216.1|42196.1|2
1652170370000|2022-05-10 08:12:50|42216.6|42196.6|42216.6|42196.6|42221.1|42201.1|42216.6|42196.6|0
1652170380000|2022-05-10 08:13:00|42216.1|42196.1|42201.6|42181.6|42216.1|42196.1|42201.6|42181.6|2
1652170390000|2022-05-10 08:13:10|42201.1|42181.1|42188.6|42168.6|42201.1|42181.1|42188.6|42168.6|11
1652170400000|2022-05-10 08:13:20|42186.6|42166.6|42186.6|42166.6|42186.6|42166.6|42186.6|42166.6|0
1652170410000|2022-05-10 08:13:30|42183.6|42163.6|42181.6|42161.6|42183.6|42163.6|42181.6|42161.6|2
1652170420000|2022-05-10 08:13:40|42174.1|42154.1|42174.1|42154.1|42174.1|42154.1|42174.1|42154.1|4
1652170430000|2022-05-10 08:13:50|||||||||3
1652170440000|2022-05-10 08:14:00|42173.6|42153.6|42171.1|42151.1|42173.6|42153.6|42171.1|42151.1|1
1652170450000|2022-05-10 08:14:10|42173|42153|42173.6|42153.6|42173.6|42153.6|42173|42153|1
1652170460000|2022-05-10 08:14:20|42176.6|42156.6|42186.1|42166.1|42186.1|42166.1|42176.6|42156.6|4
1652170470000|2022-05-10 08:14:30|42186.6|42166.6|42173.6|42153.6|42191.1|42171.1|42172.2|42152.2|7
1652170480000|2022-05-10 08:14:40|42169.7|42149.7|42168.6|42148.6|42169.7|42149.7|42168.6|42148.6|1
1652170490000|2022-05-10 08:14:50|42164.7|42144.7|42159.7|42139.7|42164.7|42144.7|42159.7|42139.7|7
1652170500000|2022-05-10 08:15:00|42157.8|42137.8|42164.1|42144.1|42164.1|42144.1|42157.8|42137.8|2
1652170510000|2022-05-10 08:15:10|42168.6|42148.6|42164.1|42144.1|42168.6|42148.6|42158.6|42138.6|5
1652170520000|2022-05-10 08:15:20|42166.6|42146.6|42170.5|42150.5|42170.5|42150.5|42166.6|42146.6|0
1652170530000|2022-05-10 08:15:30|42172.4|42152.4|42176.1|42156.1|42179.3|42159.3|42172.4|42152.4|5
1652170540000|2022-05-10 08:15:40|42186.1|42166.1|42194.1|42174.1|42194.1|42174.1|42186.1|42166.1|7
1652170550000|2022-05-10 08:15:50|42196.1|42176.1|42191.6|42171.6|42196.1|42176.1|42191.6|42171.6|14
1652170560000|2022-05-10 08:16:00|42189.7|42169.7|42185.3|42165.3|42189.7|42169.7|42185.3|42165.3|4
1652170570000|2022-05-10 08:16:10|42181.6|42161.6|42183.6|42163.6|42183.6|42163.6|42181.6|42161.6|4
1652170580000|2022-05-10 08:16:20|42181.6|42161.6|42177.2|42157.2|42181.6|42161.6|42177.2|42157.2|6
1652170590000|2022-05-10 08:16:30|42173.6|42153.6|42171.6|42151.6|42173.6|42153.6|42171.6|42151.6|5
1652170600000|2022-05-10 08:16:40|42173.6|42153.6|42159.7|42139.7|42173.6|42153.6|42159.7|42139.7|2
1652170610000|2022-05-10 08:16:50|42161.6|42141.6|42163.6|42143.6|42164.1|42144.1|42161.6|42141.6|4
1652170620000|2022-05-10 08:17:00|42159.7|42139.7|42154.7|42134.7|42159.7|42139.7|42154.7|42134.7|4
1652170630000|2022-05-10 08:17:10|42156.6|42136.6|42148.6|42128.6|42156.6|42136.6|42146.6|42126.6|15
1652170640000|2022-05-10 08:17:20|42151.1|42131.1|42167.4|42147.4|42169.3|42149.3|42151.1|42131.1|7
1652170650000|2022-05-10 08:17:30|42165.5|42145.5|42156.6|42136.6|42165.5|42145.5|42156.6|42136.6|2
1652170660000|2022-05-10 08:17:40|42156.1|42136.1|42153.6|42133.6|42161.1|42141.1|42153.6|42133.6|19
1652170670000|2022-05-10 08:17:50|42151.6|42131.6|42148.6|42128.6|42153.6|42133.6|42148.6|42128.6|4
1652170680000|2022-05-10 08:18:00|42149.1|42129.1|42149.1|42129.1|42149.1|42129.1|42149.1|42129.1|4
1652170690000|2022-05-10 08:18:10|42148.6|42128.6|42151.6|42131.6|42151.6|42131.6|42148.6|42128.6|7
1652170700000|2022-05-10 08:18:20|42149.1|42129.1|42140.3|42120.3|42149.1|42129.1|42140.3|42120.3|6
1652170710000|2022-05-10 08:18:30|42139.7|42119.7|42136.1|42116.1|42139.7|42119.7|42136.1|42116.1|3
1652170720000|2022-05-10 08:18:40|42133.6|42113.6|42133.6|42113.6|42133.6|42113.6|42133.6|42113.6|6
1652170730000|2022-05-10 08:18:50|42131.7|42111.7|42136.1|42116.1|42136.1|42116.1|42131.7|42111.7|7
1652170740000|2022-05-10 08:19:00|42133.6|42113.6|42133.6|42113.6|42136.1|42116.1|42133.6|42113.6|6
1652170750000|2022-05-10 08:19:10|42131.7|42111.7|42133.6|42113.6|42133.6|42113.6|42131.7|42111.7|17
1652170760000|2022-05-10 08:19:20|42136.1|42116.1|42156.1|42136.1|42156.1|42136.1|42133.6|42113.6|7
1652170770000|2022-05-10 08:19:30|42152.2|42132.2|42144.2|42124.2|42152.2|42132.2|42144.2|42124.2|7
1652170780000|2022-05-10 08:19:40|42143.6|42123.6|42143|42123|42143.6|42123.6|42143|42123|5
1652170790000|2022-05-10 08:19:50|42141.1|42121.1|42136.7|42116.7|42141.1|42121.1|42136.7|42116.7|13
1652170800000|2022-05-10 08:20:00|42136.1|42116.1|42134.2|42114.2|42136.1|42116.1|42134.2|42114.2|8
1652170810000|2022-05-10 08:20:10|42133.6|42113.6|42134.2|42114.2|42138|42118|42133.6|42113.6|9
1652170820000|2022-05-10 08:20:20|42136.1|42116.1|42134.2|42114.2|42138.6|42118.6|42134.2|42114.2|2
1652170830000|2022-05-10 08:20:30|42136.1|42116.1|42134.2|42114.2|42136.7|42116.7|42134.2|42114.2|2
1652170840000|2022-05-10 08:20:40|42133.6|42113.6|42133.6|42113.6|42133.6|42113.6|42133.6|42113.6|3
1652170850000|2022-05-10 08:20:50|42131.7|42111.7|42123.6|42103.6|42131.7|42111.7|42111.7|42091.7|18
1652170860000|2022-05-10 08:21:00|||||||||2
1652170870000|2022-05-10 08:21:10|42121.7|42101.7|42120.5|42100.5|42123.6|42103.6|42120.5|42100.5|8
1652170880000|2022-05-10 08:21:20|42118.6|42098.6|42120.5|42100.5|42121.7|42101.7|42118.6|42098.6|3
1652170890000|2022-05-10 08:21:30|42121.1|42101.1|42118.6|42098.6|42121.1|42101.1|42116.7|42096.7|3
1652170900000|2022-05-10 08:21:40|42113.6|42093.6|42106.1|42086.1|42113.6|42093.6|42105.5|42085.5|7
1652170910000|2022-05-10 08:21:50|42108|42088|42103.6|42083.6|42108|42088|42094.2|42074.2|14
1652170920000|2022-05-10 08:22:00|42101.7|42081.7|42099.2|42079.2|42101.7|42081.7|42096.1|42076.1|4
1652170930000|2022-05-10 08:22:10|42097.2|42077.2|42094.7|42074.7|42097.2|42077.2|42094.7|42074.7|4
1652170940000|2022-05-10 08:22:20|42095.3|42075.3|42094.7|42074.7|42096.7|42076.7|42094.7|42074.7|3
1652170950000|2022-05-10 08:22:30|42094.2|42074.2|42108|42088|42108|42088|42094.2|42074.2|3
1652170960000|2022-05-10 08:22:40|42106.1|42086.1|42113.6|42093.6|42113.6|42093.6|42105.5|42085.5|13
1652170970000|2022-05-10 08:22:50|42118|42098|42138|42118|42139.2|42119.2|42118|42098|10
1652170980000|2022-05-10 08:23:00|42138.6|42118.6|42118|42098|42138.6|42118.6|42118|42098|13
1652170990000|2022-05-10 08:23:10|42116.1|42096.1|42116.7|42096.7|42118.6|42098.6|42116.1|42096.1|8
1652171000000|2022-05-10 08:23:20|42114.7|42094.7|42114.2|42094.2|42114.7|42094.7|42114.2|42094.2|3
1652171020000|2022-05-10 08:23:40|42112.2|42092.2|42106.7|42086.7|42112.2|42092.2|42106.7|42086.7|1
1652171030000|2022-05-10 08:23:50|42094.7|42074.7|42091.1|42071.1|42094.7|42074.7|42091.1|42071.1|9
1652171040000|2022-05-10 08:24:00|42093.6|42073.6|42079.2|42059.2|42093.6|42073.6|42079.2|42059.2|16
1652171050000|2022-05-10 08:24:10|42075.5|42055.5|42078.6|42058.6|42078.6|42058.6|42073.6|42053.6|9
1652171060000|2022-05-10 08:24:20|42083.6|42063.6|42089.9|42069.9|42094.3|42074.3|42083.6|42063.6|5
1652171070000|2022-05-10 08:24:30|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|1
1652171080000|2022-05-10 08:24:40|42083|42063|42077.2|42057.2|42083|42063|42077.2|42057.2|1
1652171090000|2022-05-10 08:24:50|42076.7|42056.7|42076.7|42056.7|42079.2|42059.2|42075.3|42055.3|8
1652171100000|2022-05-10 08:25:00|42078.6|42058.6|42051.7|42031.7|42079.2|42059.2|42051.7|42031.7|12
1652171110000|2022-05-10 08:25:10|42049.7|42029.7|42041.1|42021.1|42049.7|42029.7|42039.2|42019.2|11
1652171120000|2022-05-10 08:25:20|42039.2|42019.2|42043.6|42023.6|42043.6|42023.6|42039.2|42019.2|14
1652171130000|2022-05-10 08:25:30|42046.1|42026.1|42048|42028|42048|42028|42046.1|42026.1|0
1652171140000|2022-05-10 08:25:40|42045.5|42025.5|42048.6|42028.6|42048.6|42028.6|42043.6|42023.6|4
1652171150000|2022-05-10 08:25:50|42050.5|42030.5|42057.4|42037.4|42061.8|42041.8|42050.5|42030.5|8
1652171160000|2022-05-10 08:26:00|42058|42038|42076.1|42056.1|42079.9|42059.9|42058|42038|16
1652171170000|2022-05-10 08:26:10|42079.9|42059.9|42096.1|42076.1|42096.1|42076.1|42076.1|42056.1|4
1652171180000|2022-05-10 08:26:20|42096.7|42076.7|42106.1|42086.1|42106.1|42086.1|42093.6|42073.6|0
1652171190000|2022-05-10 08:26:30|42108.6|42088.6|42108.6|42088.6|42109.2|42089.2|42108.6|42088.6|0
1652171200000|2022-05-10 08:26:40|42109.2|42089.2|42098.6|42078.6|42109.2|42089.2|42098.6|42078.6|2
1652171210000|2022-05-10 08:26:50|42096.7|42076.7|42098.6|42078.6|42098.6|42078.6|42096.1|42076.1|7
1652171220000|2022-05-10 08:27:00|42100.5|42080.5|42106.7|42086.7|42106.7|42086.7|42100.5|42080.5|3
1652171230000|2022-05-10 08:27:10|42104.2|42084.2|42101.7|42081.7|42104.2|42084.2|42101.7|42081.7|1
1652171240000|2022-05-10 08:27:20|42101.1|42081.1|42091.1|42071.1|42101.1|42081.1|42091.1|42071.1|5
1652171250000|2022-05-10 08:27:30|42095.5|42075.5|42098.6|42078.6|42101.1|42081.1|42095.5|42075.5|5
1652171260000|2022-05-10 08:27:40|42096.7|42076.7|42095.5|42075.5|42096.7|42076.7|42095.5|42075.5|0
1652171270000|2022-05-10 08:27:50|42093.6|42073.6|42091.1|42071.1|42094.9|42074.9|42091.1|42071.1|16
1652171280000|2022-05-10 08:28:00|42089.2|42069.2|42093.6|42073.6|42093.6|42073.6|42088.6|42068.6|2
1652171290000|2022-05-10 08:28:10|42091.7|42071.7|42089.2|42069.2|42091.7|42071.7|42088.6|42068.6|5
1652171300000|2022-05-10 08:28:20|42088.6|42068.6|42075.5|42055.5|42088.6|42068.6|42071.7|42051.7|7
1652171310000|2022-05-10 08:28:30|42076.7|42056.7|42081.1|42061.1|42081.1|42061.1|42076.1|42056.1|1
1652171320000|2022-05-10 08:28:40|42077.2|42057.2|42061.7|42041.7|42081.1|42061.1|42061.7|42041.7|3
1652171330000|2022-05-10 08:28:50|42059.7|42039.7|42068|42048|42068|42048|42057.8|42037.8|10
1652171340000|2022-05-10 08:29:00|42071.8|42051.8|42081.1|42061.1|42081.1|42061.1|42071.8|42051.8|2
1652171350000|2022-05-10 08:29:10|42078.6|42058.6|42078.6|42058.6|42081.1|42061.1|42078.6|42058.6|6
1652171360000|2022-05-10 08:29:20|42080.5|42060.5|42086.1|42066.1|42086.1|42066.1|42080.5|42060.5|1
1652171370000|2022-05-10 08:29:30|42086.7|42066.7|42086.7|42066.7|42086.7|42066.7|42086.7|42066.7|0
1652171380000|2022-05-10 08:29:40|42086.1|42066.1|42093.6|42073.6|42093.6|42073.6|42086.1|42066.1|12
1652171390000|2022-05-10 08:29:50|42091.7|42071.7|42091.1|42071.1|42091.7|42071.7|42089.2|42069.2|0
1652171400000|2022-05-10 08:30:00|42086.7|42066.7|42083.6|42063.6|42088.6|42068.6|42081.1|42061.1|10
1652171410000|2022-05-10 08:30:10|42086.1|42066.1|42101.1|42081.1|42101.1|42081.1|42086.1|42066.1|3
1652171420000|2022-05-10 08:30:20|42097.2|42077.2|42086.1|42066.1|42097.2|42077.2|42086.1|42066.1|2
1652171430000|2022-05-10 08:30:30|42084.2|42064.2|42083.6|42063.6|42084.2|42064.2|42083.6|42063.6|1
1652171440000|2022-05-10 08:30:40|42084.7|42064.7|42086.1|42066.1|42086.7|42066.7|42084.7|42064.7|11
1652171450000|2022-05-10 08:30:50|42084.2|42064.2|42068.6|42048.6|42084.2|42064.2|42068.6|42048.6|3
1652171460000|2022-05-10 08:31:00|42066.7|42046.7|42061.7|42041.7|42071.1|42051.1|42061.7|42041.7|10
1652171470000|2022-05-10 08:31:10|42061.1|42041.1|42056.7|42036.7|42061.1|42041.1|42051.7|42031.7|6
1652171480000|2022-05-10 08:31:20|42056.1|42036.1|42108.6|42088.6|42108.6|42088.6|42056.1|42036.1|14
1652171490000|2022-05-10 08:31:30|42111.1|42091.1|42091.1|42071.1|42111.7|42091.7|42091.1|42071.1|20
1652171500000|2022-05-10 08:31:40|42093.6|42073.6|42091.1|42071.1|42093.6|42073.6|42091.1|42071.1|7
1652171510000|2022-05-10 08:31:50|42088.6|42068.6|42076.1|42056.1|42088.6|42068.6|42076.1|42056.1|4
1652171520000|2022-05-10 08:32:00|42074.2|42054.2|42068.6|42048.6|42074.2|42054.2|42068.6|42048.6|2
1652171530000|2022-05-10 08:32:10|42066.7|42046.7|42066.1|42046.1|42066.7|42046.7|42066.1|42046.1|7
1652171540000|2022-05-10 08:32:20|42058.6|42038.6|42055.5|42035.5|42058.6|42038.6|42049.2|42029.2|10
1652171550000|2022-05-10 08:32:30|42057.4|42037.4|42058.6|42038.6|42058.6|42038.6|42056.1|42036.1|2
1652171560000|2022-05-10 08:32:40|42056.7|42036.7|42058.6|42038.6|42058.6|42038.6|42053.6|42033.6|6
1652171570000|2022-05-10 08:32:50|42060.5|42040.5|42075.5|42055.5|42075.5|42055.5|42060.5|42040.5|2
1652171580000|2022-05-10 08:33:00|42076.1|42056.1|42076.1|42056.1|42076.1|42056.1|42076.1|42056.1|0
1652171590000|2022-05-10 08:33:10|||||||||3
1652171600000|2022-05-10 08:33:20|42078|42058|42101.1|42081.1|42101.1|42081.1|42078|42058|9
1652171610000|2022-05-10 08:33:30|42099.2|42079.2|42098.6|42078.6|42099.2|42079.2|42096.7|42076.7|3
1652171620000|2022-05-10 08:33:40|42096.7|42076.7|42101.1|42081.1|42101.1|42081.1|42096.1|42076.1|4
1652171630000|2022-05-10 08:33:50|42099.2|42079.2|42098.6|42078.6|42101.1|42081.1|42098.6|42078.6|5
1652171640000|2022-05-10 08:34:00|42096.7|42076.7|42101.1|42081.1|42101.1|42081.1|42096.1|42076.1|5
1652171650000|2022-05-10 08:34:10|42103|42083|42101.1|42081.1|42103.6|42083.6|42101.1|42081.1|3
1652171660000|2022-05-10 08:34:20|42103.6|42083.6|42098.6|42078.6|42103.6|42083.6|42096.7|42076.7|16
1652171670000|2022-05-10 08:34:30|42099.2|42079.2|42096.1|42076.1|42101.1|42081.1|42096.1|42076.1|16
1652171680000|2022-05-10 08:34:40|42103|42083|42105.5|42085.5|42105.5|42085.5|42101.1|42081.1|4
1652171690000|2022-05-10 08:34:50|42106.1|42086.1|42108|42088|42108|42088|42106.1|42086.1|7
1652171700000|2022-05-10 08:35:00|42104.2|42084.2|42101.7|42081.7|42104.2|42084.2|42101.7|42081.7|1
1652171710000|2022-05-10 08:35:10|42090.5|42070.5|42089.2|42069.2|42093.6|42073.6|42088.6|42068.6|26
1652171720000|2022-05-10 08:35:20|42089.7|42069.7|42098.6|42078.6|42098.6|42078.6|42089.7|42069.7|6
1652171730000|2022-05-10 08:35:30|42100.5|42080.5|42096.7|42076.7|42101.1|42081.1|42096.7|42076.7|0
1652171740000|2022-05-10 08:35:40|42097.2|42077.2|42091.7|42071.7|42099.7|42079.7|42091.7|42071.7|5
1652171750000|2022-05-10 08:35:50|42089.7|42069.7|42084.2|42064.2|42089.7|42069.7|42084.2|42064.2|2
1652171760000|2022-05-10 08:36:00|42082.2|42062.2|42079.2|42059.2|42082.2|42062.2|42079.2|42059.2|5
1652171770000|2022-05-10 08:36:10|42077.2|42057.2|42061.7|42041.7|42077.2|42057.2|42061.7|42041.7|3
1652171780000|2022-05-10 08:36:20|42059.7|42039.7|42049.2|42029.2|42059.7|42039.7|42049.2|42029.2|5
1652171790000|2022-05-10 08:36:30|42048.6|42028.6|42034.2|42014.2|42048.6|42028.6|42019.2|41999.2|24
1652171800000|2022-05-10 08:36:40|42032.2|42012.2|42034.2|42014.2|42034.2|42014.2|42032.2|42012.2|0
1652171810000|2022-05-10 08:36:50|42031.7|42011.7|42029.2|42009.2|42031.7|42011.7|42026.7|42006.7|5
1652171820000|2022-05-10 08:37:00|42031.1|42011.1|42029.2|42009.2|42031.7|42011.7|42029.2|42009.2|8
1652171830000|2022-05-10 08:37:10|42031.7|42011.7|42042.2|42022.2|42042.2|42022.2|42031.1|42011.1|6
1652171840000|2022-05-10 08:37:20|42044.2|42024.2|42054.2|42034.2|42056.7|42036.7|42044.2|42024.2|9
1652171850000|2022-05-10 08:37:30|42051.7|42031.7|42054.2|42034.2|42054.2|42034.2|42051.7|42031.7|2
1652171860000|2022-05-10 08:37:40|42056.1|42036.1|42064.2|42044.2|42064.2|42044.2|42056.1|42036.1|8
1652171870000|2022-05-10 08:37:50|42066.1|42046.1|42076.7|42056.7|42079.2|42059.2|42066.1|42046.1|2
1652171880000|2022-05-10 08:38:00|42074.2|42054.2|42072.2|42052.2|42074.2|42054.2|42072.2|42052.2|2
1652171890000|2022-05-10 08:38:10|42074.2|42054.2|42071.7|42051.7|42074.2|42054.2|42071.7|42051.7|2
1652171900000|2022-05-10 08:38:20|42073.6|42053.6|42074.7|42054.7|42074.7|42054.7|42071.7|42051.7|7
1652171910000|2022-05-10 08:38:30|42079.2|42059.2|42084.7|42064.7|42084.7|42064.7|42077.2|42057.2|1
1652171920000|2022-05-10 08:38:40|42089.2|42069.2|42092.2|42072.2|42096.1|42076.1|42089.2|42069.2|11
1652171930000|2022-05-10 08:38:50|42090.3|42070.3|42094.2|42074.2|42094.2|42074.2|42090.3|42070.3|3
1652171940000|2022-05-10 08:39:00|42096.7|42076.7|42096.7|42076.7|42096.7|42076.7|42094.2|42074.2|5
1652171950000|2022-05-10 08:39:10|42094.7|42074.7|42092.3|42072.3|42094.7|42074.7|42092.3|42072.3|6
1652171960000|2022-05-10 08:39:20|42093.6|42073.6|42084.2|42064.2|42093.6|42073.6|42084.2|42064.2|13
1652171970000|2022-05-10 08:39:30|42082.3|42062.3|42074.2|42054.2|42082.3|42062.3|42071.7|42051.7|9
1652171980000|2022-05-10 08:39:40|42069.8|42049.8|42072.3|42052.3|42072.3|42052.3|42069.8|42049.8|2
1652171990000|2022-05-10 08:39:50|42074.2|42054.2|42069.2|42049.2|42074.2|42054.2|42069.2|42049.2|1
1652172000000|2022-05-10 08:40:00|42067.3|42047.3|42046.7|42026.7|42067.3|42047.3|42046.7|42026.7|13
1652172010000|2022-05-10 08:40:10|42044.2|42024.2|42034.2|42014.2|42046.7|42026.7|42034.2|42014.2|4
1652172020000|2022-05-10 08:40:20|42036.1|42016.1|42034.2|42014.2|42036.7|42016.7|42034.2|42014.2|0
1652172030000|2022-05-10 08:40:30|42036.1|42016.1|42034.2|42014.2|42038.6|42018.6|42034.2|42014.2|5
1652172040000|2022-05-10 08:40:40|42032.3|42012.3|42029.2|42009.2|42032.3|42012.3|42029.2|42009.2|1
1652172050000|2022-05-10 08:40:50|42031.7|42011.7|42029.2|42009.2|42031.7|42011.7|42026.7|42006.7|1
1652172060000|2022-05-10 08:41:00|42034.2|42014.2|42034.2|42014.2|42034.2|42014.2|42034.2|42014.2|2
1652172070000|2022-05-10 08:41:10|42032.3|42012.3|42029.2|42009.2|42032.3|42012.3|42026.7|42006.7|3
1652172080000|2022-05-10 08:41:20|42026.7|42006.7|42034.2|42014.2|42034.2|42014.2|42026.7|42006.7|1
1652172090000|2022-05-10 08:41:30|42036.7|42016.7|42036.7|42016.7|42036.7|42016.7|42036.7|42016.7|0
1652172100000|2022-05-10 08:41:40|42034.2|42014.2|42032.3|42012.3|42034.2|42014.2|42032.3|42012.3|2
1652172110000|2022-05-10 08:41:50|42034.2|42014.2|42041.1|42021.1|42041.1|42021.1|42034.2|42014.2|4
1652172120000|2022-05-10 08:42:00|42043.6|42023.6|42046.7|42026.7|42046.7|42026.7|42043.6|42023.6|0
1652172130000|2022-05-10 08:42:10|42054.2|42034.2|42054.2|42034.2|42056.7|42036.7|42054.2|42034.2|5
1652172140000|2022-05-10 08:42:20|||||||||1
1652172150000|2022-05-10 08:42:30|42052.3|42032.3|42051.7|42031.7|42052.3|42032.3|42051.7|42031.7|1
1652172160000|2022-05-10 08:42:40|42047.8|42027.8|42036.1|42016.1|42047.8|42027.8|42034.2|42014.2|4
1652172170000|2022-05-10 08:42:50|42034.8|42014.8|42041.7|42021.7|42041.7|42021.7|42034.2|42014.2|0
1652172180000|2022-05-10 08:43:00|42044.2|42024.2|42049.2|42029.2|42057.3|42037.3|42044.2|42024.2|5
1652172190000|2022-05-10 08:43:10|42047.3|42027.3|42044.2|42024.2|42047.3|42027.3|42044.2|42024.2|1
1652172200000|2022-05-10 08:43:20|42042.3|42022.3|42041.7|42021.7|42042.3|42022.3|42041.7|42021.7|3
1652172210000|2022-05-10 08:43:30|42039.8|42019.8|42039.8|42019.8|42039.8|42019.8|42039.8|42019.8|1
1652172220000|2022-05-10 08:43:40|42039.2|42019.2|42029.2|42009.2|42039.2|42019.2|42029.2|42009.2|1
1652172240000|2022-05-10 08:44:00|42020.3|42000.3|42024.2|42004.2|42024.8|42004.8|42011.1|41991.1|17
1652172250000|2022-05-10 08:44:10|42021.7|42001.7|42023.6|42003.6|42023.6|42003.6|42021.7|42001.7|0
1652172260000|2022-05-10 08:44:20|42024.2|42004.2|42023.6|42003.6|42024.2|42004.2|42021.7|42001.7|19
1652172270000|2022-05-10 08:44:30|42021.7|42001.7|42021.7|42001.7|42021.7|42001.7|42021.7|42001.7|2
1652172280000|2022-05-10 08:44:40|42023.6|42003.6|42022.3|42002.3|42023.6|42003.6|42022.3|42002.3|4
1652172290000|2022-05-10 08:44:50|42021.7|42001.7|42016.7|41996.7|42021.7|42001.7|42016.7|41996.7|2
1652172300000|2022-05-10 08:45:00|42017.3|41997.3|42011.1|41991.1|42021.1|42001.1|42011.1|41991.1|6
1652172310000|2022-05-10 08:45:10|42010.5|41990.5|42006.7|41986.7|42010.5|41990.5|42006.7|41986.7|2
1652172320000|2022-05-10 08:45:20|42007.3|41987.3|42001.7|41981.7|42007.3|41987.3|42001.7|41981.7|10
1652172330000|2022-05-10 08:45:30|42004.2|41984.2|42004.2|41984.2|42006.1|41986.1|42004.2|41984.2|3
1652172340000|2022-05-10 08:45:40|41996.7|41976.7|41996.7|41976.7|41996.7|41976.7|41996.7|41976.7|1
1652172350000|2022-05-10 08:45:50|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|3
1652172360000|2022-05-10 08:46:00|41996.7|41976.7|41999.2|41979.2|41999.2|41979.2|41994.2|41974.2|3
1652172370000|2022-05-10 08:46:10|42001.1|41981.1|41997.3|41977.3|42001.1|41981.1|41995.3|41975.3|4
1652172380000|2022-05-10 08:46:20|41999.2|41979.2|42001.1|41981.1|42001.1|41981.1|41992.8|41972.8|9
1652172390000|2022-05-10 08:46:30|41999.2|41979.2|41999.2|41979.2|41999.2|41979.2|41999.2|41979.2|0
1652172400000|2022-05-10 08:46:40|41996.7|41976.7|41992.3|41972.3|41996.7|41976.7|41990.3|41970.3|19
1652172410000|2022-05-10 08:46:50|41979.8|41959.8|41969.2|41949.2|41979.8|41959.8|41969.2|41949.2|5
1652172420000|2022-05-10 08:47:00|41966.7|41946.7|41991.7|41971.7|41991.7|41971.7|41966.7|41946.7|14
1652172430000|2022-05-10 08:47:10|41993.6|41973.6|41996.1|41976.1|42003.6|41983.6|41993.6|41973.6|17
1652172440000|2022-05-10 08:47:20|41998|41978|41994.2|41974.2|41998|41978|41994.2|41974.2|1
1652172450000|2022-05-10 08:47:30|41996.1|41976.1|41978.6|41958.6|41996.7|41976.7|41978.6|41958.6|16
1652172460000|2022-05-10 08:47:40|41979.2|41959.2|41976.1|41956.1|41979.2|41959.2|41971.1|41951.1|9
1652172470000|2022-05-10 08:47:50|41974.2|41954.2|41978.6|41958.6|41978.6|41958.6|41974.2|41954.2|4
1652172480000|2022-05-10 08:48:00|41980.5|41960.5|41988.6|41968.6|41988.6|41968.6|41980.5|41960.5|9
1652172490000|2022-05-10 08:48:10|||||||||6
1652172500000|2022-05-10 08:48:20|41988|41968|41986.7|41966.7|41988|41968|41986.7|41966.7|2
1652172510000|2022-05-10 08:48:30|41988.6|41968.6|41981.7|41961.7|41991.1|41971.1|41979.8|41959.8|8
1652172520000|2022-05-10 08:48:40|41984.2|41964.2|41976.7|41956.7|41984.2|41964.2|41976.7|41956.7|1
1652172540000|2022-05-10 08:49:00|41974.2|41954.2|41981.7|41961.7|41981.7|41961.7|41974.2|41954.2|7
1652172550000|2022-05-10 08:49:10|41984.2|41964.2|41988.6|41968.6|41988.6|41968.6|41984.2|41964.2|1
1652172560000|2022-05-10 08:49:20|41991.1|41971.1|41990.5|41970.5|41991.1|41971.1|41990.5|41970.5|1
1652172570000|2022-05-10 08:49:30|41986.1|41966.1|41974.2|41954.2|41986.1|41966.1|41974.2|41954.2|13
1652172580000|2022-05-10 08:49:40|41969.2|41949.2|41954.2|41934.2|41969.2|41949.2|41954.2|41934.2|12
1652172590000|2022-05-10 08:49:50|41952.3|41932.3|41968.6|41948.6|41968.6|41948.6|41946.1|41926.1|13
1652172600000|2022-05-10 08:50:00|41969.2|41949.2|41974.2|41954.2|41974.2|41954.2|41969.2|41949.2|2
1652172610000|2022-05-10 08:50:10|41979.2|41959.2|41979.2|41959.2|41979.2|41959.2|41977.3|41957.3|2
1652172620000|2022-05-10 08:50:20|41981.1|41961.1|41989.2|41969.2|41989.2|41969.2|41981.1|41961.1|6
1652172630000|2022-05-10 08:50:30|41991.7|41971.7|41991.7|41971.7|41991.7|41971.7|41991.7|41971.7|1
1652172640000|2022-05-10 08:50:40|41993.6|41973.6|41999.2|41979.2|41999.2|41979.2|41993.6|41973.6|5
1652172660000|2022-05-10 08:51:00|41997.3|41977.3|41989.8|41969.8|41997.3|41977.3|41989.8|41969.8|9
1652172670000|2022-05-10 08:51:10|41991.7|41971.7|41994.2|41974.2|41994.2|41974.2|41991.7|41971.7|0
1652172680000|2022-05-10 08:51:20|41992.3|41972.3|41994.2|41974.2|41994.2|41974.2|41991.1|41971.1|3
1652172690000|2022-05-10 08:51:30|41996.1|41976.1|41996.1|41976.1|41996.1|41976.1|41994.2|41974.2|0
1652172700000|2022-05-10 08:51:40|41996.7|41976.7|41999.2|41979.2|41999.2|41979.2|41994.2|41974.2|2
1652172710000|2022-05-10 08:51:50|42001.1|41981.1|41999.2|41979.2|42001.1|41981.1|41997.3|41977.3|0
1652172720000|2022-05-10 08:52:00|41996.7|41976.7|41986.7|41966.7|41996.7|41976.7|41986.7|41966.7|2
1652172750000|2022-05-10 08:52:30|41989.2|41969.2|41991.7|41971.7|41991.7|41971.7|41989.2|41969.2|3
1652172760000|2022-05-10 08:52:40|41993.6|41973.6|41991.7|41971.7|41994.8|41974.8|41991.7|41971.7|3
1652172770000|2022-05-10 08:52:50|41989.8|41969.8|41994.2|41974.2|41994.2|41974.2|41987.3|41967.3|4
1652172780000|2022-05-10 08:53:00|41996.1|41976.1|41991.7|41971.7|41996.1|41976.1|41991.7|41971.7|2
1652172790000|2022-05-10 08:53:10|41989.8|41969.8|41984.2|41964.2|41989.8|41969.8|41984.2|41964.2|0
1652172800000|2022-05-10 08:53:20|41986.1|41966.1|41986.7|41966.7|41989.2|41969.2|41984.8|41964.8|3
1652172820000|2022-05-10 08:53:40|41989.2|41969.2|41986.7|41966.7|41989.2|41969.2|41986.7|41966.7|0
1652172840000|2022-05-10 08:54:00|41986.1|41966.1|41973.6|41953.6|41986.1|41966.1|41973.6|41953.6|3
1652172850000|2022-05-10 08:54:10|41973|41953|41961.7|41941.7|41973|41953|41961.7|41941.7|4
1652172860000|2022-05-10 08:54:20|41964.2|41944.2|41964.2|41944.2|41966.7|41946.7|41964.2|41944.2|0
1652172870000|2022-05-10 08:54:30|||||||||2
1652172880000|2022-05-10 08:54:40|41961.7|41941.7|41961.7|41941.7|41964.2|41944.2|41959.8|41939.8|2
1652172890000|2022-05-10 08:54:50|41959.2|41939.2|41959.2|41939.2|41959.2|41939.2|41959.2|41939.2|3
1652172900000|2022-05-10 08:55:00|41961.7|41941.7|41961.7|41941.7|41961.7|41941.7|41961.7|41941.7|1
1652172910000|2022-05-10 08:55:10|41959.2|41939.2|41964.2|41944.2|41964.2|41944.2|41959.2|41939.2|6
1652172920000|2022-05-10 08:55:20|41969.2|41949.2|41969.2|41949.2|41969.2|41949.2|41969.2|41949.2|2
1652172930000|2022-05-10 08:55:30|41978.6|41958.6|41983.6|41963.6|41983.6|41963.6|41978.6|41958.6|8
1652172940000|2022-05-10 08:55:40|41984.2|41964.2|41987.3|41967.3|41989.8|41969.8|41984.2|41964.2|3
1652172950000|2022-05-10 08:55:50|41985.3|41965.3|41984.2|41964.2|41986.7|41966.7|41984.2|41964.2|2
1652172960000|2022-05-10 08:56:00|41981.7|41961.7|41981.7|41961.7|41981.7|41961.7|41979.2|41959.2|12
1652172970000|2022-05-10 08:56:10|41982.3|41962.3|41981.7|41961.7|41982.3|41962.3|41981.7|41961.7|0
1652172980000|2022-05-10 08:56:20|41983.6|41963.6|41989.2|41969.2|41989.2|41969.2|41983.6|41963.6|7
1652172990000|2022-05-10 08:56:30|41991.1|41971.1|41989.2|41969.2|41991.7|41971.7|41989.2|41969.2|1
1652173000000|2022-05-10 08:56:40|41996.1|41976.1|41996.7|41976.7|41996.7|41976.7|41996.1|41976.1|5
1652173010000|2022-05-10 08:56:50|41991.7|41971.7|41991.1|41971.1|41991.7|41971.7|41991.1|41971.1|0
1652173020000|2022-05-10 08:57:00|41991.7|41971.7|41989.2|41969.2|41991.7|41971.7|41986.7|41966.7|4
1652173030000|2022-05-10 08:57:10|41984.8|41964.8|41986.1|41966.1|41986.1|41966.1|41984.2|41964.2|11
1652173040000|2022-05-10 08:57:20|41988.6|41968.6|41994.2|41974.2|41994.2|41974.2|41988.6|41968.6|5
1652173060000|2022-05-10 08:57:40|41996.1|41976.1|41999.2|41979.2|41999.2|41979.2|41994.2|41974.2|0
1652173070000|2022-05-10 08:57:50|42001.1|41981.1|42001.7|41981.7|42001.7|41981.7|42001.1|41981.1|0
1652173080000|2022-05-10 08:58:00|42004.2|41984.2|42001.7|41981.7|42004.2|41984.2|42001.7|41981.7|1
1652173090000|2022-05-10 08:58:10|42002.3|41982.3|41999.2|41979.2|42004.2|41984.2|41999.2|41979.2|1
1652173100000|2022-05-10 08:58:20|42001.7|41981.7|42001.7|41981.7|42001.7|41981.7|42001.7|41981.7|0
1652173110000|2022-05-10 08:58:30|42002.3|41982.3|42002.3|41982.3|42002.3|41982.3|42002.3|41982.3|0
1652173120000|2022-05-10 08:58:40|42003.6|41983.6|42001.7|41981.7|42004.2|41984.2|42001.1|41981.1|0
1652173130000|2022-05-10 08:58:50|42003.6|41983.6|42004.2|41984.2|42006.7|41986.7|42003.6|41983.6|4
1652173140000|2022-05-10 08:59:00|42002.3|41982.3|42001.7|41981.7|42002.3|41982.3|42001.7|41981.7|1
1652173150000|2022-05-10 08:59:10|42003.6|41983.6|42006.1|41986.1|42006.1|41986.1|42003.6|41983.6|1
1652173160000|2022-05-10 08:59:20|42006.7|41986.7|42006.7|41986.7|42006.7|41986.7|42006.7|41986.7|0
1652173170000|2022-05-10 08:59:30|42004.8|41984.8|42004.8|41984.8|42004.8|41984.8|42004.8|41984.8|2
1652173180000|2022-05-10 08:59:40|42006.7|41986.7|42008.6|41988.6|42008.6|41988.6|42006.7|41986.7|7
1652173190000|2022-05-10 08:59:50|42010.5|41990.5|42024.2|42004.2|42024.2|42004.2|42010.5|41990.5|13
1652173200000|2022-05-10 09:00:00|42026.1|42006.1|42041.1|42021.1|42041.1|42021.1|42026.1|42006.1|8
1652173210000|2022-05-10 09:00:10|42043|42023|42048.6|42028.6|42048.6|42028.6|42041.1|42021.1|7
1652173220000|2022-05-10 09:00:20|42051.1|42031.1|42059.2|42039.2|42059.2|42039.2|42051.1|42031.1|6
1652173230000|2022-05-10 09:00:30|42061.1|42041.1|42056.7|42036.7|42061.7|42041.7|42056.7|42036.7|1
1652173240000|2022-05-10 09:00:40|||||||||1
1652173250000|2022-05-10 09:00:50|42057.3|42037.3|42056.7|42036.7|42059.2|42039.2|42056.7|42036.7|0
1652173260000|2022-05-10 09:01:00|42058.6|42038.6|42059.2|42039.2|42061.1|42041.1|42058.6|42038.6|3
1652173270000|2022-05-10 09:01:10|42061.7|42041.7|42049.8|42029.8|42061.7|42041.7|42049.2|42029.2|5
1652173280000|2022-05-10 09:01:20|42051.1|42031.1|42051.7|42031.7|42051.7|42031.7|42046.7|42026.7|5
1652173290000|2022-05-10 09:01:30|42053.6|42033.6|42057.4|42037.4|42057.4|42037.4|42053.6|42033.6|2
1652173300000|2022-05-10 09:01:40|42061.7|42041.7|42064.2|42044.2|42064.2|42044.2|42061.7|42041.7|1
1652173310000|2022-05-10 09:01:50|42071.1|42051.1|42073.6|42053.6|42073.6|42053.6|42071.1|42051.1|3
1652173320000|2022-05-10 09:02:00|42079.2|42059.2|42079.2|42059.2|42079.2|42059.2|42079.2|42059.2|7
1652173330000|2022-05-10 09:02:10|42081.1|42061.1|42079.8|42059.8|42081.7|42061.7|42079.8|42059.8|3
1652173340000|2022-05-10 09:02:20|42079.2|42059.2|42086.7|42066.7|42086.7|42066.7|42079.2|42059.2|11
1652173350000|2022-05-10 09:02:30|42093|42073|42091.1|42071.1|42093|42073|42091.1|42071.1|2
1652173360000|2022-05-10 09:02:40|42086.7|42066.7|42083.6|42063.6|42086.7|42066.7|42083.6|42063.6|1
1652173370000|2022-05-10 09:02:50|42081.7|42061.7|42072.3|42052.3|42081.7|42061.7|42072.3|42052.3|12
1652173380000|2022-05-10 09:03:00|42071.7|42051.7|42066.1|42046.1|42071.7|42051.7|42066.1|42046.1|4
1652173390000|2022-05-10 09:03:10|42068.6|42048.6|42071.1|42051.1|42071.1|42051.1|42068.6|42048.6|4
1652173410000|2022-05-10 09:03:30|42073|42053|42076.7|42056.7|42076.7|42056.7|42073|42053|4
1652173420000|2022-05-10 09:03:40|42078.6|42058.6|42086.7|42066.7|42089.2|42069.2|42078.6|42058.6|0
1652173430000|2022-05-10 09:03:50|42084.2|42064.2|42069.2|42049.2|42084.2|42064.2|42069.2|42049.2|8
1652173440000|2022-05-10 09:04:00|42065.4|42045.4|42061.1|42041.1|42067.3|42047.3|42061.1|42041.1|10
1652173450000|2022-05-10 09:04:10|42062.3|42042.3|42061.7|42041.7|42064.2|42044.2|42061.7|42041.7|0
1652173460000|2022-05-10 09:04:20|42064.2|42044.2|42049.2|42029.2|42064.2|42044.2|42049.2|42029.2|3
1652173480000|2022-05-10 09:04:40|42052.3|42032.3|42051.7|42031.7|42056.7|42036.7|42051.7|42031.7|4
1652173490000|2022-05-10 09:04:50|42049.8|42029.8|42046.7|42026.7|42049.8|42029.8|42046.7|42026.7|1
1652173500000|2022-05-10 09:05:00|42044.2|42024.2|42044.2|42024.2|42049.2|42029.2|42044.2|42024.2|1
1652173510000|2022-05-10 09:05:10|42046.1|42026.1|42046.7|42026.7|42049.2|42029.2|42046.1|42026.1|1
1652173520000|2022-05-10 09:05:20|42044.8|42024.8|42038.6|42018.6|42044.8|42024.8|42038.6|42018.6|6
1652173530000|2022-05-10 09:05:30|42039.2|42019.2|42039.2|42019.2|42039.2|42019.2|42039.2|42019.2|5
1652173540000|2022-05-10 09:05:40|42037.3|42017.3|42041.7|42021.7|42041.7|42021.7|42036.7|42016.7|0
1652173550000|2022-05-10 09:05:50|42045.5|42025.5|42041.7|42021.7|42046.1|42026.1|42041.7|42021.7|0
1652173560000|2022-05-10 09:06:00|42039.8|42019.8|42036.7|42016.7|42039.8|42019.8|42036.7|42016.7|0
1652173570000|2022-05-10 09:06:10|42039.2|42019.2|42047.3|42027.3|42049.2|42029.2|42039.2|42019.2|3
1652173580000|2022-05-10 09:06:20|42048.6|42028.6|42046.7|42026.7|42049.2|42029.2|42046.7|42026.7|0
1652173590000|2022-05-10 09:06:30|42044.8|42024.8|42044.2|42024.2|42046.7|42026.7|42044.2|42024.2|0
1652173600000|2022-05-10 09:06:40|42042.3|42022.3|42039.2|42019.2|42042.3|42022.3|42036.7|42016.7|1
1652173610000|2022-05-10 09:06:50|42039.8|42019.8|42039.2|42019.2|42039.8|42019.8|42039.2|42019.2|1
1652173620000|2022-05-10 09:07:00|42034.2|42014.2|42029.2|42009.2|42034.2|42014.2|42029.2|42009.2|2
1652173630000|2022-05-10 09:07:10|42031.1|42011.1|42026.7|42006.7|42032.3|42012.3|42026.7|42006.7|3
1652173640000|2022-05-10 09:07:20|42029.2|42009.2|42026.7|42006.7|42029.2|42009.2|42026.7|42006.7|0
1652173650000|2022-05-10 09:07:30|42027.3|42007.3|42029.2|42009.2|42029.2|42009.2|42027.3|42007.3|2
1652173660000|2022-05-10 09:07:40|42031.7|42011.7|42041.1|42021.1|42041.1|42021.1|42031.7|42011.7|2
1652173670000|2022-05-10 09:07:50|42039.2|42019.2|42034.2|42014.2|42039.2|42019.2|42034.2|42014.2|1
1652173680000|2022-05-10 09:08:00|42036.7|42016.7|42036.7|42016.7|42039.2|42019.2|42036.7|42016.7|0
1652173690000|2022-05-10 09:08:10|42038.6|42018.6|42036.7|42016.7|42039.2|42019.2|42036.7|42016.7|0
1652173700000|2022-05-10 09:08:20|42034.8|42014.8|42034.2|42014.2|42034.8|42014.8|42034.2|42014.2|2
1652173710000|2022-05-10 09:08:30|42032.3|42012.3|42026.7|42006.7|42032.3|42012.3|42026.7|42006.7|0
1652173720000|2022-05-10 09:08:40|42027.3|42007.3|42027.3|42007.3|42027.3|42007.3|42027.3|42007.3|0
1652173730000|2022-05-10 09:08:50|42024.2|42004.2|42027.3|42007.3|42029.2|42009.2|42024.2|42004.2|2
1652173740000|2022-05-10 09:09:00|42029.2|42009.2|42031.7|42011.7|42031.7|42011.7|42029.2|42009.2|1
1652173750000|2022-05-10 09:09:10|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|0
1652173760000|2022-05-10 09:09:20|42034.2|42014.2|42034.2|42014.2|42034.2|42014.2|42034.2|42014.2|1
1652173770000|2022-05-10 09:09:30|42032.3|42012.3|42031.7|42011.7|42034.2|42014.2|42031.7|42011.7|0
1652173780000|2022-05-10 09:09:40|42029.8|42009.8|42027.3|42007.3|42029.8|42009.8|42027.3|42007.3|0
1652173790000|2022-05-10 09:09:50|42029.2|42009.2|42039.8|42019.8|42039.8|42019.8|42027.3|42007.3|8
1652173800000|2022-05-10 09:10:00|42044.2|42024.2|42034.8|42014.8|42044.2|42024.2|42034.8|42014.8|4
1652173820000|2022-05-10 09:10:20|42034.2|42014.2|42034.2|42014.2|42034.2|42014.2|42034.2|42014.2|1
1652173830000|2022-05-10 09:10:30|42073.6|42053.6|42069.2|42049.2|42077.3|42057.3|42069.2|42049.2|6
1652173840000|2022-05-10 09:10:40|42093.6|42073.6|42099.8|42079.8|42099.8|42079.8|42093.6|42073.6|9
1652173850000|2022-05-10 09:10:50|42101.7|42081.7|42101.7|42081.7|42101.7|42081.7|42101.7|42081.7|5
1652173860000|2022-05-10 09:11:00|42096.7|42076.7|42087.3|42067.3|42096.7|42076.7|42087.3|42067.3|7
1652173870000|2022-05-10 09:11:10|42084.2|42064.2|42084.2|42064.2|42084.2|42064.2|42084.2|42064.2|3
1652173880000|2022-05-10 09:11:20|42081.1|42061.1|42064.2|42044.2|42081.1|42061.1|42064.2|42044.2|14
1652173890000|2022-05-10 09:11:30|42060.4|42040.4|42068.6|42048.6|42068.6|42048.6|42052.3|42032.3|9
1652173900000|2022-05-10 09:11:40|42069.2|42049.2|42061.7|42041.7|42069.2|42049.2|42059.8|42039.8|7
1652173910000|2022-05-10 09:11:50|42079.2|42059.2|42084.2|42064.2|42084.2|42064.2|42079.2|42059.2|6
1652173920000|2022-05-10 09:12:00|42099.2|42079.2|42110|42090|42110|42090|42099.2|42079.2|11
1652173930000|2022-05-10 09:12:10|42111.9|42091.9|42111.1|42091.1|42114.4|42094.4|42109.4|42089.4|18
1652173940000|2022-05-10 09:12:20|42113|42093|42113.6|42093.6|42115.5|42095.5|42113|42093|6
1652173950000|2022-05-10 09:12:30|42113|42093|42110|42090|42113|42093|42110|42090|2
1652173960000|2022-05-10 09:12:40|42105|42085|42102.5|42082.5|42105|42085|42102.5|42082.5|2
1652173970000|2022-05-10 09:12:50|42103|42083|42102.5|42082.5|42104.4|42084.4|42093|42073|7
1652173980000|2022-05-10 09:13:00|42104.4|42084.4|42098.6|42078.6|42104.4|42084.4|42098.6|42078.6|7
1652173990000|2022-05-10 09:13:10|42096.9|42076.9|42100.5|42080.5|42100.5|42080.5|42096.9|42076.9|2
1652174000000|2022-05-10 09:13:20|42098.6|42078.6|42098.6|42078.6|42098.6|42078.6|42098.6|42078.6|0
1652174010000|2022-05-10 09:13:30|42096.1|42076.1|42093.6|42073.6|42096.1|42076.1|42093.6|42073.6|3
1652174030000|2022-05-10 09:13:50|42090.5|42070.5|42090.5|42070.5|42090.5|42070.5|42090.5|42070.5|1
1652174040000|2022-05-10 09:14:00|42093|42073|42095|42075|42095|42075|42090.5|42070.5|1
1652174050000|2022-05-10 09:14:10|42095.5|42075.5|42096.1|42076.1|42096.1|42076.1|42095.5|42075.5|1
1652174060000|2022-05-10 09:14:20|42098.6|42078.6|42101.1|42081.1|42101.1|42081.1|42098.6|42078.6|1
1652174070000|2022-05-10 09:14:30|42103|42083|42105|42085|42105|42085|42103|42083|0
1652174080000|2022-05-10 09:14:40|42107.5|42087.5|42122.5|42102.5|42122.5|42102.5|42107.5|42087.5|12
1652174100000|2022-05-10 09:15:00|42124.4|42104.4|42123|42103|42127.5|42107.5|42123|42103|2
1652174110000|2022-05-10 09:15:10|42120.5|42100.5|42118|42098|42123|42103|42112.5|42092.5|17
1652174120000|2022-05-10 09:15:20|42120|42100|42113|42093|42120.5|42100.5|42113|42093|3
1652174130000|2022-05-10 09:15:30|42115.5|42095.5|42108|42088|42115.5|42095.5|42108|42088|6
1652174150000|2022-05-10 09:15:50|42104.2|42084.2|42093|42073|42104.2|42084.2|42093|42073|15
1652174160000|2022-05-10 09:16:00|42086.1|42066.1|42088|42068|42088|42068|42086.1|42066.1|1
1652174170000|2022-05-10 09:16:10|42090|42070|42093|42073|42093|42073|42090|42070|4
1652174180000|2022-05-10 09:16:20|42097.5|42077.5|42095.5|42075.5|42098|42078|42095.5|42075.5|1
1652174190000|2022-05-10 09:16:30|42098|42078|42102.5|42082.5|42102.5|42082.5|42098|42078|1
1652174200000|2022-05-10 09:16:40|42103|42083|42103|42083|42103|42083|42103|42083|0
1652174210000|2022-05-10 09:16:50|42101.1|42081.1|42101.1|42081.1|42101.1|42081.1|42101.1|42081.1|4
1652174220000|2022-05-10 09:17:00|42100|42080|42100.5|42080.5|42100.5|42080.5|42100|42080|2
1652174230000|2022-05-10 09:17:10|42102.5|42082.5|42114.4|42094.4|42114.4|42094.4|42102.5|42082.5|3
1652174240000|2022-05-10 09:17:20|42115|42095|42115|42095|42115|42095|42115|42095|1
1652174250000|2022-05-10 09:17:30|42115.5|42095.5|42118|42098|42118|42098|42115.5|42095.5|2
1652174260000|2022-05-10 09:17:40|42114.2|42094.2|42115.5|42095.5|42115.5|42095.5|42110.5|42090.5|7
1652174270000|2022-05-10 09:17:50|42117.5|42097.5|42120.5|42100.5|42120.5|42100.5|42117.5|42097.5|0
1652174280000|2022-05-10 09:18:00|42123|42103|42128|42108|42128|42108|42123|42103|10
1652174290000|2022-05-10 09:18:10|42126.1|42106.1|42127.5|42107.5|42128|42108|42123.6|42103.6|1
1652174300000|2022-05-10 09:18:20|42128|42108|42123|42103|42128|42108|42123|42103|0
1652174320000|2022-05-10 09:18:40|42122.5|42102.5|42123|42103|42123|42103|42122.5|42102.5|1
1652174330000|2022-05-10 09:18:50|42121.1|42101.1|42120|42100|42121.1|42101.1|42118|42098|7
1652174340000|2022-05-10 09:19:00|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|0
1652174350000|2022-05-10 09:19:10|42123|42103|42120.5|42100.5|42125.5|42105.5|42120.5|42100.5|1
1652174360000|2022-05-10 09:19:20|42123|42103|42123|42103|42123|42103|42123|42103|0
1652174370000|2022-05-10 09:19:30|42118|42098|42117.5|42097.5|42118|42098|42117.5|42097.5|3
1652174380000|2022-05-10 09:19:40|42118|42098|42118|42098|42118|42098|42118|42098|2
1652174390000|2022-05-10 09:19:50|42120.5|42100.5|42120.5|42100.5|42120.5|42100.5|42120.5|42100.5|2
1652174400000|2022-05-10 09:20:00|42118|42098|42118|42098|42118|42098|42118|42098|2
1652174410000|2022-05-10 09:20:10|42115.5|42095.5|42106.1|42086.1|42115.5|42095.5|42106.1|42086.1|13
1652174420000|2022-05-10 09:20:20|42106.7|42086.7|42108|42088|42110|42090|42106.1|42086.1|8
1652174430000|2022-05-10 09:20:30|42110|42090|42113|42093|42113|42093|42110|42090|1
1652174440000|2022-05-10 09:20:40|42111.1|42091.1|42108|42088|42111.1|42091.1|42108|42088|5
1652174450000|2022-05-10 09:20:50|42110|42090|42110|42090|42110|42090|42110|42090|0
1652174460000|2022-05-10 09:21:00|42110.5|42090.5|42110|42090|42112.5|42092.5|42108|42088|1
1652174480000|2022-05-10 09:21:20|42108|42088|42110.5|42090.5|42110.5|42090.5|42108|42088|0
1652174490000|2022-05-10 09:21:30|42112.5|42092.5|42110.5|42090.5|42113|42093|42110.5|42090.5|2
1652174500000|2022-05-10 09:21:40|42113|42093|42130.5|42110.5|42130.5|42110.5|42113|42093|10
1652174520000|2022-05-10 09:22:00|42132.5|42112.5|42130.5|42110.5|42133|42113|42130.5|42110.5|5
1652174530000|2022-05-10 09:22:10|||||||||1
1652174540000|2022-05-10 09:22:20|42128.6|42108.6|42125.5|42105.5|42128.6|42108.6|42125.5|42105.5|2
1652174550000|2022-05-10 09:22:30|||||||||2
1652174560000|2022-05-10 09:22:40|42128|42108|42128|42108|42128|42108|42128|42108|5
1652174570000|2022-05-10 09:22:50|42125.5|42105.5|42125.5|42105.5|42125.5|42105.5|42125.5|42105.5|0
1652174580000|2022-05-10 09:23:00|42125|42105|42115.5|42095.5|42125|42105|42115.5|42095.5|2
1652174590000|2022-05-10 09:23:10|42117.5|42097.5|42118|42098|42118|42098|42117.5|42097.5|0
1652174600000|2022-05-10 09:23:20|||||||||1
1652174610000|2022-05-10 09:23:30|42123|42103|42127.5|42107.5|42127.5|42107.5|42123|42103|9
1652174620000|2022-05-10 09:23:40|42128|42108|42128.6|42108.6|42130.5|42110.5|42128|42108|6
1652174630000|2022-05-10 09:23:50|42130|42110|42123|42103|42130|42110|42123|42103|1
1652174640000|2022-05-10 09:24:00|42118.6|42098.6|42105|42085|42118.6|42098.6|42105|42085|1
1652174650000|2022-05-10 09:24:10|42101.1|42081.1|42096.1|42076.1|42101.1|42081.1|42096.1|42076.1|2
1652174660000|2022-05-10 09:24:20|42093|42073|42091.1|42071.1|42095|42075|42090|42070|0
1652174670000|2022-05-10 09:24:30|42090.5|42070.5|42088|42068|42090.5|42070.5|42088|42068|0
1652174680000|2022-05-10 09:24:40|42085.5|42065.5|42085.5|42065.5|42088|42068|42085.5|42065.5|6
1652174690000|2022-05-10 09:24:50|42088|42068|42085.5|42065.5|42088|42068|42085.5|42065.5|0
1652174700000|2022-05-10 09:25:00|42087.5|42067.5|42085.5|42065.5|42088.6|42068.6|42085.5|42065.5|2
1652174720000|2022-05-10 09:25:20|42083.6|42063.6|42080.5|42060.5|42083.6|42063.6|42075.5|42055.5|0
1652174730000|2022-05-10 09:25:30|42078.6|42058.6|42073.6|42053.6|42080.5|42060.5|42065.5|42045.5|37
1652174740000|2022-05-10 09:25:40|42075.5|42055.5|42086.1|42066.1|42086.1|42066.1|42075.5|42055.5|2
1652174750000|2022-05-10 09:25:50|42085.5|42065.5|42086.1|42066.1|42088|42068|42085.5|42065.5|0
1652174760000|2022-05-10 09:26:00|42088|42068|42085.5|42065.5|42088|42068|42083|42063|0
1652174770000|2022-05-10 09:26:10|42083.6|42063.6|42094.4|42074.4|42094.4|42074.4|42083|42063|7
1652174780000|2022-05-10 09:26:20|42092.5|42072.5|42092.5|42072.5|42092.5|42072.5|42092.5|42072.5|0
1652174790000|2022-05-10 09:26:30|42091.9|42071.9|42090|42070|42091.9|42071.9|42090|42070|1
1652174810000|2022-05-10 09:26:50|42088|42068|42075.5|42055.5|42088|42068|42075.5|42055.5|5
1652174820000|2022-05-10 09:27:00|42077.5|42057.5|42078|42058|42078|42058|42077.5|42057.5|0
1652174830000|2022-05-10 09:27:10|42080|42060|42078|42058|42080.5|42060.5|42075.5|42055.5|6
1652174840000|2022-05-10 09:27:20|42080|42060|42090|42070|42090|42070|42080|42060|4
1652174860000|2022-05-10 09:27:40|42092.5|42072.5|42093|42073|42093|42073|42088|42068|3
1652174870000|2022-05-10 09:27:50|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|0
1652174880000|2022-05-10 09:28:00|42093.6|42073.6|42105|42085|42105|42085|42093.6|42073.6|2
1652174890000|2022-05-10 09:28:10|42107.5|42087.5|42099.2|42079.2|42113.1|42093.1|42099.2|42079.2|7
1652174900000|2022-05-10 09:28:20|42097.3|42077.3|42098.6|42078.6|42098.6|42078.6|42096.7|42076.7|2
1652174910000|2022-05-10 09:28:30|42096.7|42076.7|42093.6|42073.6|42096.7|42076.7|42093.6|42073.6|2
1652174920000|2022-05-10 09:28:40|42093.1|42073.1|42095.6|42075.6|42095.6|42075.6|42088.6|42068.6|5
1652174930000|2022-05-10 09:28:50|42093.6|42073.6|42093.1|42073.1|42093.6|42073.6|42091.1|42071.1|1
1652174940000|2022-05-10 09:29:00|42095.6|42075.6|42087.5|42067.5|42095.6|42075.6|42087.5|42067.5|7
1652174950000|2022-05-10 09:29:10|42085|42065|42084.4|42064.4|42085|42065|42084.4|42064.4|0
1652174960000|2022-05-10 09:29:20|42082.5|42062.5|42071.1|42051.1|42082.5|42062.5|42068.1|42048.1|5
1652174970000|2022-05-10 09:29:30|42073.1|42053.1|42072.5|42052.5|42075.6|42055.6|42070.6|42050.6|18
1652174980000|2022-05-10 09:29:40|42071.1|42051.1|42065.6|42045.6|42073.1|42053.1|42063.1|42043.1|4
1652174990000|2022-05-10 09:29:50|42068.1|42048.1|42078.1|42058.1|42078.1|42058.1|42068.1|42048.1|2
1652175000000|2022-05-10 09:30:00|42080|42060|42093.1|42073.1|42093.1|42073.1|42080|42060|4
1652175010000|2022-05-10 09:30:10|42099.4|42079.4|42106.1|42086.1|42108.6|42088.6|42099.4|42079.4|9
1652175020000|2022-05-10 09:30:20|42108.1|42088.1|42108.1|42088.1|42110.6|42090.6|42108.1|42088.1|1
1652175030000|2022-05-10 09:30:30|42104.2|42084.2|42096.1|42076.1|42104.2|42084.2|42096.1|42076.1|6
1652175040000|2022-05-10 09:30:40|42090.6|42070.6|42085.6|42065.6|42090.6|42070.6|42085.6|42065.6|2
1652175070000|2022-05-10 09:31:10|42090.6|42070.6|42090.6|42070.6|42090.6|42070.6|42090.6|42070.6|2
1652175080000|2022-05-10 09:31:20|42092.5|42072.5|42098.1|42078.1|42098.1|42078.1|42090.6|42070.6|2
1652175090000|2022-05-10 09:31:30|42100|42080|42103.1|42083.1|42103.1|42083.1|42100|42080|0
1652175100000|2022-05-10 09:31:40|42107.5|42087.5|42117.5|42097.5|42117.5|42097.5|42107.5|42087.5|3
1652175110000|2022-05-10 09:31:50|42118.1|42098.1|42113.6|42093.6|42118.1|42098.1|42113.1|42093.1|1
1652175120000|2022-05-10 09:32:00|42113.1|42093.1|42113.1|42093.1|42113.1|42093.1|42113.1|42093.1|0
1652175130000|2022-05-10 09:32:10|42118.1|42098.1|42115.6|42095.6|42120.6|42100.6|42115.6|42095.6|11
1652175140000|2022-05-10 09:32:20|42113.6|42093.6|42113.1|42093.1|42113.6|42093.6|42113.1|42093.1|1
1652175150000|2022-05-10 09:32:30|42111.1|42091.1|42110.6|42090.6|42111.1|42091.1|42110.6|42090.6|2
1652175160000|2022-05-10 09:32:40|42112.5|42092.5|42113.1|42093.1|42113.1|42093.1|42110.6|42090.6|2
1652175170000|2022-05-10 09:32:50|42115|42095|42120.6|42100.6|42120.6|42100.6|42115|42095|7
1652175180000|2022-05-10 09:33:00|42123.1|42103.1|42131.9|42111.9|42131.9|42111.9|42123.1|42103.1|2
1652175190000|2022-05-10 09:33:10|42132.5|42112.5|42133.1|42113.1|42134.4|42114.4|42132.5|42112.5|0
1652175200000|2022-05-10 09:33:20|42130.6|42110.6|42130|42110|42130.6|42110.6|42130|42110|1
1652175210000|2022-05-10 09:33:30|42130.6|42110.6|42140.6|42120.6|42140.6|42120.6|42130.6|42110.6|6
1652175220000|2022-05-10 09:33:40|42142.5|42122.5|42138.6|42118.6|42143.1|42123.1|42138.6|42118.6|2
1652175230000|2022-05-10 09:33:50|42136.7|42116.7|42136.7|42116.7|42136.7|42116.7|42134.8|42114.8|14
1652175240000|2022-05-10 09:34:00|42138.6|42118.6|42143.6|42123.6|42143.6|42123.6|42138.6|42118.6|5
1652175250000|2022-05-10 09:34:10|42148.1|42128.1|42143.6|42123.6|42150.6|42130.6|42143.6|42123.6|6
1652175260000|2022-05-10 09:34:20|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|9
1652175270000|2022-05-10 09:34:30|42148.6|42128.6|42148.1|42128.1|42148.6|42128.6|42148.1|42128.1|2
1652175280000|2022-05-10 09:34:40|42146.1|42126.1|42147.5|42127.5|42147.5|42127.5|42145.6|42125.6|0
1652175290000|2022-05-10 09:34:50|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|0
1652175300000|2022-05-10 09:35:00|42151.9|42131.9|42153.1|42133.1|42153.1|42133.1|42151.9|42131.9|12
1652175320000|2022-05-10 09:35:20|42155|42135|42153.1|42133.1|42155|42135|42153.1|42133.1|5
1652175330000|2022-05-10 09:35:30|42151.1|42131.1|42150|42130|42151.1|42131.1|42150|42130|3
1652175340000|2022-05-10 09:35:40|42148.1|42128.1|42136.7|42116.7|42148.1|42128.1|42136.7|42116.7|3
1652175350000|2022-05-10 09:35:50|42134.8|42114.8|42123.1|42103.1|42134.8|42114.8|42123.1|42103.1|5
1652175360000|2022-05-10 09:36:00|42125|42105|42123.1|42103.1|42125.6|42105.6|42123.1|42103.1|1
1652175370000|2022-05-10 09:36:10|42125.6|42105.6|42123.1|42103.1|42125.6|42105.6|42123.1|42103.1|5
1652175390000|2022-05-10 09:36:30|42125|42105|42125|42105|42125|42105|42125|42105|2
1652175400000|2022-05-10 09:36:40|42125.6|42105.6|42125.6|42105.6|42125.6|42105.6|42125.6|42105.6|0
1652175410000|2022-05-10 09:36:50|42123.1|42103.1|42123.1|42103.1|42123.1|42103.1|42123.1|42103.1|0
1652175420000|2022-05-10 09:37:00|42116.1|42096.1|42113.1|42093.1|42116.1|42096.1|42113.1|42093.1|2
1652175430000|2022-05-10 09:37:10|42111.1|42091.1|42111.1|42091.1|42111.1|42091.1|42111.1|42091.1|0
1652175440000|2022-05-10 09:37:20|42110.6|42090.6|42112.5|42092.5|42112.5|42092.5|42108.1|42088.1|8
1652175450000|2022-05-10 09:37:30|42116.3|42096.3|42125.6|42105.6|42125.6|42105.6|42116.3|42096.3|1
1652175460000|2022-05-10 09:37:40|42130|42110|42130.6|42110.6|42130.6|42110.6|42130|42110|6
1652175480000|2022-05-10 09:38:00|42132.5|42112.5|42148.1|42128.1|42148.1|42128.1|42132.5|42112.5|6
1652175490000|2022-05-10 09:38:10|42143.6|42123.6|42143.1|42123.1|42143.6|42123.6|42143.1|42123.1|1
1652175500000|2022-05-10 09:38:20|42145|42125|42143.1|42123.1|42145.6|42125.6|42143.1|42123.1|0
1652175510000|2022-05-10 09:38:30|42145.6|42125.6|42143.1|42123.1|42145.6|42125.6|42143.1|42123.1|2
1652175530000|2022-05-10 09:38:50|42141.1|42121.1|42138.1|42118.1|42141.1|42121.1|42138.1|42118.1|3
1652175540000|2022-05-10 09:39:00|42138.6|42118.6|42138.1|42118.1|42140.6|42120.6|42138.1|42118.1|0
1652175550000|2022-05-10 09:39:10|42138.6|42118.6|42133.1|42113.1|42138.6|42118.6|42133.1|42113.1|0
1652175560000|2022-05-10 09:39:20|42130.6|42110.6|42130.6|42110.6|42130.6|42110.6|42130.6|42110.6|1
1652175580000|2022-05-10 09:39:40|42133.1|42113.1|42134.4|42114.4|42138.1|42118.1|42133.1|42113.1|7
1652175590000|2022-05-10 09:39:50|42133.8|42113.8|42125.6|42105.6|42133.8|42113.8|42125.6|42105.6|4
1652175600000|2022-05-10 09:40:00|42127.5|42107.5|42128.1|42108.1|42130.6|42110.6|42127.5|42107.5|3
1652175610000|2022-05-10 09:40:10|42127.5|42107.5|42128.1|42108.1|42128.1|42108.1|42125.6|42105.6|0
1652175620000|2022-05-10 09:40:20|42125.6|42105.6|42125.6|42105.6|42125.6|42105.6|42125.6|42105.6|0
1652175630000|2022-05-10 09:40:30|42127.5|42107.5|42130.6|42110.6|42130.6|42110.6|42127.5|42107.5|1
1652175640000|2022-05-10 09:40:40|42132.5|42112.5|42135|42115|42135|42115|42132.5|42112.5|0
1652175650000|2022-05-10 09:40:50|42137.5|42117.5|42143.1|42123.1|42143.1|42123.1|42137.5|42117.5|0
1652175660000|2022-05-10 09:41:00|42145.6|42125.6|42148.6|42128.6|42148.6|42128.6|42145.6|42125.6|6
1652175670000|2022-05-10 09:41:10|||||||||3
1652175680000|2022-05-10 09:41:20|42146.1|42126.1|42146.1|42126.1|42146.1|42126.1|42146.1|42126.1|1
1652175690000|2022-05-10 09:41:30|42148.1|42128.1|42146.1|42126.1|42148.6|42128.6|42146.1|42126.1|0
1652175700000|2022-05-10 09:41:40|42148.6|42128.6|42136.1|42116.1|42148.6|42128.6|42136.1|42116.1|2
1652175710000|2022-05-10 09:41:50|42135.6|42115.6|42135.6|42115.6|42135.6|42115.6|42135.6|42115.6|0
1652175720000|2022-05-10 09:42:00|42136.1|42116.1|42145.6|42125.6|42145.6|42125.6|42136.1|42116.1|3
1652175730000|2022-05-10 09:42:10|42147.5|42127.5|42150|42130|42151.9|42131.9|42147.5|42127.5|0
1652175740000|2022-05-10 09:42:20|42148.1|42128.1|42148.1|42128.1|42150|42130|42147.5|42127.5|0
1652175750000|2022-05-10 09:42:30|42147.5|42127.5|42153.1|42133.1|42155|42135|42147.5|42127.5|2
1652175760000|2022-05-10 09:42:40|42155|42135|42163.1|42143.1|42163.1|42143.1|42153.1|42133.1|2
1652175780000|2022-05-10 09:43:00|42165|42145|42175.6|42155.6|42179.4|42159.4|42165|42145|21
1652175810000|2022-05-10 09:43:30|42171.7|42151.7|42166.7|42146.7|42171.7|42151.7|42166.7|42146.7|5
1652175820000|2022-05-10 09:43:40|42164.8|42144.8|42154.2|42134.2|42164.8|42144.8|42154.2|42134.2|2
1652175830000|2022-05-10 09:43:50|42153.6|42133.6|42158.1|42138.1|42158.1|42138.1|42153.1|42133.1|1
1652175840000|2022-05-10 09:44:00|||||||||1
1652175850000|2022-05-10 09:44:10|42156.1|42136.1|42148.1|42128.1|42156.1|42136.1|42148.1|42128.1|3
1652175860000|2022-05-10 09:44:20|42146.1|42126.1|42140.6|42120.6|42146.1|42126.1|42140.6|42120.6|0
1652175870000|2022-05-10 09:44:30|42142.5|42122.5|42145.6|42125.6|42145.6|42125.6|42142.5|42122.5|0
1652175900000|2022-05-10 09:45:00|42147.5|42127.5|42148.1|42128.1|42148.1|42128.1|42147.5|42127.5|0
1652175910000|2022-05-10 09:45:10|42146.1|42126.1|42143.1|42123.1|42148.1|42128.1|42140.6|42120.6|6
1652175920000|2022-05-10 09:45:20|42145|42125|42148.1|42128.1|42148.6|42128.6|42145|42125|0
1652175930000|2022-05-10 09:45:30|42146.1|42126.1|42143.6|42123.6|42146.1|42126.1|42143.6|42123.6|2
1652175940000|2022-05-10 09:45:40|42145.6|42125.6|42143.1|42123.1|42145.6|42125.6|42141.1|42121.1|3
1652175950000|2022-05-10 09:45:50|42141.1|42121.1|42141.1|42121.1|42141.1|42121.1|42139.4|42119.4|1
1652175960000|2022-05-10 09:46:00|42143.6|42123.6|42148.1|42128.1|42148.1|42128.1|42143.6|42123.6|8
1652175970000|2022-05-10 09:46:10|42145.6|42125.6|42143.6|42123.6|42145.6|42125.6|42143.6|42123.6|0
1652175980000|2022-05-10 09:46:20|42140.6|42120.6|42138.1|42118.1|42143.6|42123.6|42138.1|42118.1|2
1652175990000|2022-05-10 09:46:30|42140|42120|42140.6|42120.6|42140.6|42120.6|42140|42120|0
1652176000000|2022-05-10 09:46:40|42141.1|42121.1|42140.6|42120.6|42145.6|42125.6|42140.6|42120.6|0
1652176030000|2022-05-10 09:47:10|42138.1|42118.1|42138.1|42118.1|42138.1|42118.1|42138.1|42118.1|1
1652176040000|2022-05-10 09:47:20|||||||||1
1652176050000|2022-05-10 09:47:30|42135.6|42115.6|42133.1|42113.1|42135.6|42115.6|42133.1|42113.1|0
1652176060000|2022-05-10 09:47:40|42135|42115|42135.6|42115.6|42136.1|42116.1|42133.6|42113.6|2
1652176070000|2022-05-10 09:47:50|42133.7|42113.7|42136.2|42116.2|42136.2|42116.2|42133.1|42113.1|0
1652176080000|2022-05-10 09:48:00|42135.6|42115.6|42133.1|42113.1|42135.6|42115.6|42133.1|42113.1|2
1652176090000|2022-05-10 09:48:10|42128.1|42108.1|42128.1|42108.1|42128.1|42108.1|42128.1|42108.1|2
1652176100000|2022-05-10 09:48:20|42126.2|42106.2|42125.6|42105.6|42126.2|42106.2|42120.6|42100.6|9
1652176120000|2022-05-10 09:48:40|42123.1|42103.1|42123.1|42103.1|42123.1|42103.1|42123.1|42103.1|1
1652176130000|2022-05-10 09:48:50|42122.5|42102.5|42120|42100|42122.5|42102.5|42120|42100|0
1652176140000|2022-05-10 09:49:00|42118.1|42098.1|42115.6|42095.6|42118.1|42098.1|42115.6|42095.6|0
1652176150000|2022-05-10 09:49:10|42113.7|42093.7|42113.1|42093.1|42113.7|42093.7|42113.1|42093.1|0
1652176170000|2022-05-10 09:49:30|||||||||1
1652176180000|2022-05-10 09:49:40|42110.6|42090.6|42106.2|42086.2|42110.6|42090.6|42106.2|42086.2|1
1652176190000|2022-05-10 09:49:50|42110|42090|42110.6|42090.6|42110.6|42090.6|42110|42090|3
1652176200000|2022-05-10 09:50:00|42110|42090|42108.1|42088.1|42110|42090|42108.1|42088.1|0
1652176210000|2022-05-10 09:50:10|42105.6|42085.6|42103.1|42083.1|42105.6|42085.6|42101.2|42081.2|0
1652176220000|2022-05-10 09:50:20|42101.2|42081.2|42102.5|42082.5|42102.5|42082.5|42093.1|42073.1|15
1652176230000|2022-05-10 09:50:30|42104.4|42084.4|42115.6|42095.6|42115.6|42095.6|42104.4|42084.4|1
1652176240000|2022-05-10 09:50:40|42117.5|42097.5|42118.1|42098.1|42118.1|42098.1|42117.5|42097.5|2
1652176250000|2022-05-10 09:50:50|42116.2|42096.2|42116.2|42096.2|42120|42100|42115.6|42095.6|2
1652176260000|2022-05-10 09:51:00|42115.6|42095.6|42120|42100|42120|42100|42115.6|42095.6|0
1652176280000|2022-05-10 09:51:20|42118.1|42098.1|42110.6|42090.6|42120|42100|42110.6|42090.6|1
1652176300000|2022-05-10 09:51:40|42108.1|42088.1|42105.6|42085.6|42110.6|42090.6|42105.6|42085.6|1
1652176310000|2022-05-10 09:51:50|42107.5|42087.5|42108.1|42088.1|42108.1|42088.1|42105.6|42085.6|0
1652176320000|2022-05-10 09:52:00|42106.2|42086.2|42105|42085|42106.2|42086.2|42105|42085|1
1652176330000|2022-05-10 09:52:10|42103.1|42083.1|42093.1|42073.1|42103.1|42083.1|42093.1|42073.1|3
1652176340000|2022-05-10 09:52:20|42091.2|42071.2|42085.6|42065.6|42091.2|42071.2|42085.6|42065.6|0
1652176350000|2022-05-10 09:52:30|42083.7|42063.7|42078.1|42058.1|42083.7|42063.7|42078.1|42058.1|0
1652176360000|2022-05-10 09:52:40|42080.6|42060.6|42065.6|42045.6|42080.6|42060.6|42065.6|42045.6|2
1652176370000|2022-05-10 09:52:50|42063.1|42043.1|42058.7|42038.7|42063.1|42043.1|42058.7|42038.7|0
1652176380000|2022-05-10 09:53:00|42056.7|42036.7|42045.6|42025.6|42056.7|42036.7|42045.6|42025.6|2
1652176390000|2022-05-10 09:53:10|42043.7|42023.7|42019.2|41999.2|42043.7|42023.7|42019.2|41999.2|2
1652176400000|2022-05-10 09:53:20|42016.7|41996.7|42019.2|41999.2|42019.2|41999.2|42014.2|41994.2|34
1652176410000|2022-05-10 09:53:30|42019.8|41999.8|42013.7|41993.7|42021.7|42001.7|42011.7|41991.7|5
1652176420000|2022-05-10 09:53:40|42011.7|41991.7|42010.4|41990.4|42011.7|41991.7|42009.8|41989.8|1
1652176430000|2022-05-10 09:53:50|42019.2|41999.2|42021.7|42001.7|42021.7|42001.7|42019.2|41999.2|3
1652176440000|2022-05-10 09:54:00|42024.2|42004.2|42029.2|42009.2|42029.2|42009.2|42024.2|42004.2|3
1652176450000|2022-05-10 09:54:10|42028.1|42008.1|42031.7|42011.7|42031.7|42011.7|42024.2|42004.2|5
1652176460000|2022-05-10 09:54:20|42032.3|42012.3|42036.7|42016.7|42036.7|42016.7|42031.7|42011.7|1
1652176470000|2022-05-10 09:54:30|42034.2|42014.2|42029.8|42009.8|42036.7|42016.7|42029.8|42009.8|3
1652176480000|2022-05-10 09:54:40|42031.2|42011.2|42031.7|42011.7|42031.7|42011.7|42031.2|42011.2|0
1652176490000|2022-05-10 09:54:50|42029.8|42009.8|42026.7|42006.7|42029.8|42009.8|42026.7|42006.7|0
1652176500000|2022-05-10 09:55:00|42024.8|42004.8|42014.8|41994.8|42024.8|42004.8|42014.8|41994.8|1
1652176510000|2022-05-10 09:55:10|42011.2|41991.2|42013.7|41993.7|42013.7|41993.7|42011.2|41991.2|0
1652176520000|2022-05-10 09:55:20|42014.2|41994.2|42019.2|41999.2|42019.2|41999.2|42014.2|41994.2|2
1652176530000|2022-05-10 09:55:30|42021.2|42001.2|42014.2|41994.2|42024.2|42004.2|42014.2|41994.2|5
1652176540000|2022-05-10 09:55:40|42012.3|41992.3|42011.7|41991.7|42012.3|41992.3|42011.7|41991.7|0
1652176550000|2022-05-10 09:55:50|42009.2|41989.2|42009.2|41989.2|42009.2|41989.2|42009.2|41989.2|0
1652176560000|2022-05-10 09:56:00|42002.3|41982.3|42004.2|41984.2|42004.2|41984.2|42001.7|41981.7|10
1652176570000|2022-05-10 09:56:10|42002.3|41982.3|42011.7|41991.7|42011.7|41991.7|42002.3|41982.3|2
1652176580000|2022-05-10 09:56:20|42009.2|41989.2|42007.3|41987.3|42011.7|41991.7|42007.3|41987.3|10
1652176590000|2022-05-10 09:56:30|42003.5|41983.5|41971.7|41951.7|42003.5|41983.5|41971.7|41951.7|19
1652176600000|2022-05-10 09:56:40|41971.2|41951.2|41969.2|41949.2|41971.2|41951.2|41967.3|41947.3|5
1652176610000|2022-05-10 09:56:50|41971.2|41951.2|41969.2|41949.2|41971.2|41951.2|41969.2|41949.2|3
1652176620000|2022-05-10 09:57:00|41971.2|41951.2|41980.4|41960.4|41984.2|41964.2|41971.2|41951.2|7
1652176630000|2022-05-10 09:57:10|41977.9|41957.9|41976.7|41956.7|41979.2|41959.2|41975.4|41955.4|1
1652176640000|2022-05-10 09:57:20|41978.7|41958.7|41976.7|41956.7|41979.2|41959.2|41976.7|41956.7|0
1652176650000|2022-05-10 09:57:30|41979.2|41959.2|41976.7|41956.7|41979.2|41959.2|41976.7|41956.7|0
1652176660000|2022-05-10 09:57:40|41978.7|41958.7|41972.3|41952.3|41978.7|41958.7|41972.3|41952.3|3
1652176670000|2022-05-10 09:57:50|41970.4|41950.4|41964.8|41944.8|41972.3|41952.3|41964.8|41944.8|3
1652176680000|2022-05-10 09:58:00|41966.7|41946.7|41963.1|41943.1|41969.2|41949.2|41959.2|41939.2|11
1652176690000|2022-05-10 09:58:10|41963.7|41943.7|41963.7|41943.7|41966.2|41946.2|41963.7|41943.7|0
1652176700000|2022-05-10 09:58:20|41962.3|41942.3|41962.3|41942.3|41964.2|41944.2|41962.3|41942.3|2
1652176710000|2022-05-10 09:58:30|41964.2|41944.2|41966.2|41946.2|41968.7|41948.7|41961.7|41941.7|2
1652176720000|2022-05-10 09:58:40|41968.1|41948.1|41968.7|41948.7|41968.7|41948.7|41968.1|41948.1|0
1652176730000|2022-05-10 09:58:50|41970.6|41950.6|41968.7|41948.7|41970.6|41950.6|41968.7|41948.7|2
1652176740000|2022-05-10 09:59:00|41964.8|41944.8|41964.8|41944.8|41964.8|41944.8|41964.8|41944.8|12
1652176750000|2022-05-10 09:59:10|41966.7|41946.7|41967.3|41947.3|41967.3|41947.3|41966.7|41946.7|0
1652176760000|2022-05-10 09:59:20|41965.4|41945.4|41967.3|41947.3|41967.3|41947.3|41965.4|41945.4|0
1652176770000|2022-05-10 09:59:30|41965.4|41945.4|41967.3|41947.3|41967.3|41947.3|41964.8|41944.8|4
1652176780000|2022-05-10 09:59:40|41965.4|41945.4|41962.3|41942.3|41965.4|41945.4|41962.3|41942.3|8
1652176790000|2022-05-10 09:59:50|41964.2|41944.2|41964.2|41944.2|41964.2|41944.2|41964.2|41944.2|1
1652176800000|2022-05-10 10:00:00|41962.3|41942.3|41981.7|41961.7|41981.7|41961.7|41962.3|41942.3|9
1652176810000|2022-05-10 10:00:10|41983.7|41963.7|41976.7|41956.7|41984.2|41964.2|41974.8|41954.8|20
1652176820000|2022-05-10 10:00:20|41979.2|41959.2|41979.2|41959.2|41981.7|41961.7|41979.2|41959.2|6
1652176830000|2022-05-10 10:00:30|41974.2|41954.2|41974.2|41954.2|41974.2|41954.2|41974.2|41954.2|2
1652176840000|2022-05-10 10:00:40|41971.7|41951.7|41976.7|41956.7|41976.7|41956.7|41969.8|41949.8|2
1652176850000|2022-05-10 10:00:50|41974.8|41954.8|41965.4|41945.4|41974.8|41954.8|41965.4|41945.4|4
1652176860000|2022-05-10 10:01:00|41967.3|41947.3|41976.7|41956.7|41976.7|41956.7|41965.4|41945.4|3
1652176870000|2022-05-10 10:01:10|41974.8|41954.8|41976.7|41956.7|41976.7|41956.7|41974.2|41954.2|1
1652176880000|2022-05-10 10:01:20|41981.7|41961.7|41979.2|41959.2|41981.7|41961.7|41979.2|41959.2|2
1652176890000|2022-05-10 10:01:30|41975.4|41955.4|41971.7|41951.7|41975.4|41955.4|41969.2|41949.2|4
1652176900000|2022-05-10 10:01:40|41973.7|41953.7|41981.2|41961.2|41981.2|41961.2|41973.7|41953.7|12
1652176920000|2022-05-10 10:02:00|41983.1|41963.1|41989.2|41969.2|41989.2|41969.2|41983.1|41963.1|1
1652176930000|2022-05-10 10:02:10|41993.7|41973.7|41994.2|41974.2|41994.2|41974.2|41993.7|41973.7|8
1652176940000|2022-05-10 10:02:20|41996.2|41976.2|41992.3|41972.3|41996.2|41976.2|41992.3|41972.3|3
1652176950000|2022-05-10 10:02:30|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|0
1652176960000|2022-05-10 10:02:40|41989.2|41969.2|41994.2|41974.2|41998.7|41978.7|41989.2|41969.2|9
1652176970000|2022-05-10 10:02:50|41992.3|41972.3|41989.2|41969.2|41992.3|41972.3|41989.2|41969.2|0
1652176980000|2022-05-10 10:03:00|41988.7|41968.7|41988.7|41968.7|41988.7|41968.7|41986.2|41966.2|0
1652176990000|2022-05-10 10:03:10|41986.7|41966.7|41986.2|41966.2|41988.7|41968.7|41986.2|41966.2|0
1652177000000|2022-05-10 10:03:20|41984.2|41964.2|41984.2|41964.2|41984.2|41964.2|41982.3|41962.3|2
1652177010000|2022-05-10 10:03:30|41981.7|41961.7|41979.2|41959.2|41981.7|41961.7|41979.2|41959.2|2
1652177020000|2022-05-10 10:03:40|41981.2|41961.2|41979.2|41959.2|41981.7|41961.7|41979.2|41959.2|2
1652177030000|2022-05-10 10:03:50|41981.2|41961.2|41979.2|41959.2|41981.2|41961.2|41979.2|41959.2|0
1652177040000|2022-05-10 10:04:00|41981.2|41961.2|41979.2|41959.2|41981.7|41961.7|41979.2|41959.2|1
1652177050000|2022-05-10 10:04:10|41978.7|41958.7|41979.2|41959.2|41979.2|41959.2|41978.7|41958.7|0
1652177070000|2022-05-10 10:04:30|41974.2|41954.2|41976.2|41956.2|41976.7|41956.7|41974.2|41954.2|4
1652177080000|2022-05-10 10:04:40|41974.2|41954.2|41982.3|41962.3|41982.3|41962.3|41974.2|41954.2|2
1652177090000|2022-05-10 10:04:50|41984.2|41964.2|41993.1|41973.1|41993.7|41973.7|41984.2|41964.2|2
1652177100000|2022-05-10 10:05:00|41993.7|41973.7|41989.2|41969.2|41994.2|41974.2|41989.2|41969.2|2
1652177110000|2022-05-10 10:05:10|41986.7|41966.7|41984.2|41964.2|41986.7|41966.7|41984.2|41964.2|0
1652177120000|2022-05-10 10:05:20|41981.7|41961.7|41986.7|41966.7|41986.7|41966.7|41981.7|41961.7|1
1652177140000|2022-05-10 10:05:40|41984.8|41964.8|41989.2|41969.2|41989.2|41969.2|41984.8|41964.8|2
1652177150000|2022-05-10 10:05:50|41981.7|41961.7|41979.2|41959.2|41981.7|41961.7|41979.2|41959.2|5
1652177170000|2022-05-10 10:06:10|41979.8|41959.8|41983.7|41963.7|41983.7|41963.7|41979.8|41959.8|2
1652177180000|2022-05-10 10:06:20|41984.2|41964.2|41984.2|41964.2|41984.2|41964.2|41984.2|41964.2|1
1652177190000|2022-05-10 10:06:30|41982.3|41962.3|41982.3|41962.3|41982.3|41962.3|41982.3|41962.3|1
1652177200000|2022-05-10 10:06:40|41984.3|41964.3|41984.3|41964.3|41984.3|41964.3|41984.3|41964.3|0
1652177210000|2022-05-10 10:06:50|41986.8|41966.8|41986.8|41966.8|41986.8|41966.8|41986.8|41966.8|1
1652177230000|2022-05-10 10:07:10|41984.3|41964.3|41984.3|41964.3|41984.3|41964.3|41984.3|41964.3|0
1652177240000|2022-05-10 10:07:20|41983.7|41963.7|41981.8|41961.8|41984.3|41964.3|41981.8|41961.8|0
1652177250000|2022-05-10 10:07:30|41981.2|41961.2|41982.3|41962.3|41984.3|41964.3|41981.2|41961.2|1
1652177260000|2022-05-10 10:07:40|41983.7|41963.7|41981.8|41961.8|41983.7|41963.7|41979.3|41959.3|1
1652177270000|2022-05-10 10:07:50|41979.3|41959.3|41979.3|41959.3|41979.3|41959.3|41979.3|41959.3|0
1652177280000|2022-05-10 10:08:00|41981.2|41961.2|41984.3|41964.3|41984.3|41964.3|41981.2|41961.2|1
1652177290000|2022-05-10 10:08:10|41986.8|41966.8|41989.8|41969.8|41991.8|41971.8|41986.8|41966.8|5
1652177300000|2022-05-10 10:08:20|41989.3|41969.3|41991.8|41971.8|41991.8|41971.8|41989.3|41969.3|10
1652177310000|2022-05-10 10:08:30|41992.3|41972.3|41994.3|41974.3|41994.3|41974.3|41992.3|41972.3|0
1652177320000|2022-05-10 10:08:40|41991.8|41971.8|41986.8|41966.8|41991.8|41971.8|41986.8|41966.8|1
1652177330000|2022-05-10 10:08:50|41984.3|41964.3|42008.1|41988.1|42010.6|41990.6|41981.8|41961.8|20
1652177340000|2022-05-10 10:09:00|||||||||3
1652177350000|2022-05-10 10:09:10|42006.2|41986.2|42005.6|41985.6|42006.2|41986.2|42005.6|41985.6|0
1652177360000|2022-05-10 10:09:20|42007.5|41987.5|42016.2|41996.2|42021.2|42001.2|42007.5|41987.5|21
1652177370000|2022-05-10 10:09:30|42015.6|41995.6|42015.6|41995.6|42015.6|41995.6|42015.6|41995.6|5
1652177380000|2022-05-10 10:09:40|||||||||1
1652177390000|2022-05-10 10:09:50|42014.4|41994.4|42010|41990|42015|41995|42010|41990|4
1652177400000|2022-05-10 10:10:00|42011.9|41991.9|42008.7|41988.7|42012.5|41992.5|42008.1|41988.1|6
1652177410000|2022-05-10 10:10:10|42008.1|41988.1|42008.1|41988.1|42008.1|41988.1|42008.1|41988.1|0
1652177420000|2022-05-10 10:10:20|||||||||2
1652177430000|2022-05-10 10:10:30|42010|41990|42010.6|41990.6|42010.6|41990.6|42010|41990|3
1652177440000|2022-05-10 10:10:40|42018.1|41998.1|42028.1|42008.1|42028.1|42008.1|42018.1|41998.1|7
1652177470000|2022-05-10 10:11:10|||||||||3
1652177480000|2022-05-10 10:11:20|42030|42010|42030.6|42010.6|42030.6|42010.6|42030|42010|1
1652177490000|2022-05-10 10:11:30|42028.7|42008.7|42030.6|42010.6|42030.6|42010.6|42028.1|42008.1|0
1652177510000|2022-05-10 10:11:50|42032.5|42012.5|42043.1|42023.1|42043.1|42023.1|42032.5|42012.5|1
1652177520000|2022-05-10 10:12:00|42045|42025|42045|42025|42045.6|42025.6|42045|42025|3
1652177530000|2022-05-10 10:12:10|42048.1|42028.1|42048.1|42028.1|42048.1|42028.1|42048.1|42028.1|7
1652177540000|2022-05-10 10:12:20|42046.2|42026.2|42040.6|42020.6|42046.2|42026.2|42040.6|42020.6|5
1652177550000|2022-05-10 10:12:30|42038.7|42018.7|42038.1|42018.1|42038.7|42018.7|42038.1|42018.1|1
1652177560000|2022-05-10 10:12:40|||||||||3
1652177580000|2022-05-10 10:13:00|42030.6|42010.6|42030.6|42010.6|42030.6|42010.6|42030.6|42010.6|2
1652177590000|2022-05-10 10:13:10|42031.2|42011.2|42031.2|42011.2|42031.2|42011.2|42031.2|42011.2|0
1652177600000|2022-05-10 10:13:20|42030.6|42010.6|42030.6|42010.6|42030.6|42010.6|42030.6|42010.6|0
1652177610000|2022-05-10 10:13:30|42028.7|42008.7|42027.5|42007.5|42031.2|42011.2|42027.5|42007.5|4
1652177620000|2022-05-10 10:13:40|42028.7|42008.7|42028.1|42008.1|42028.7|42008.7|42028.1|42008.1|0
1652177630000|2022-05-10 10:13:50|||||||||9
1652177640000|2022-05-10 10:14:00|42023.1|42003.1|42018.1|41998.1|42023.1|42003.1|42018.1|41998.1|4
1652177650000|2022-05-10 10:14:10|||||||||4
1652177660000|2022-05-10 10:14:20|42016.2|41996.2|42015.6|41995.6|42016.2|41996.2|42013.7|41993.7|3
1652177670000|2022-05-10 10:14:30|||||||||1
1652177680000|2022-05-10 10:14:40|42020|42000|42023.7|42003.7|42023.7|42003.7|42020|42000|3
1652177690000|2022-05-10 10:14:50|42026.2|42006.2|42026.2|42006.2|42026.2|42006.2|42026.2|42006.2|1
1652177700000|2022-05-10 10:15:00|42023.7|42003.7|42022.5|42002.5|42023.7|42003.7|42020.6|42000.6|6
1652177710000|2022-05-10 10:15:10|42023.1|42003.1|42020.6|42000.6|42023.1|42003.1|42020.6|42000.6|0
1652177720000|2022-05-10 10:15:20|42022.5|42002.5|42023.1|42003.1|42023.1|42003.1|42022.5|42002.5|1
1652177730000|2022-05-10 10:15:30|||||||||1
1652177740000|2022-05-10 10:15:40|42025|42005|42030|42010|42030|42010|42025|42005|2
1652177750000|2022-05-10 10:15:50|42028.1|42008.1|42028.1|42008.1|42028.1|42008.1|42028.1|42008.1|0
1652177760000|2022-05-10 10:16:00|42027.5|42007.5|42028.1|42008.1|42028.1|42008.1|42025|42005|1
1652177770000|2022-05-10 10:16:10|42027.5|42007.5|42028.1|42008.1|42028.1|42008.1|42027.5|42007.5|0
1652177780000|2022-05-10 10:16:20|42027.5|42007.5|42025|42005|42027.5|42007.5|42025|42005|1
1652177810000|2022-05-10 10:16:50|42020.6|42000.6|42016.2|41996.2|42020.6|42000.6|42016.2|41996.2|1
1652177820000|2022-05-10 10:17:00|42015.6|41995.6|42015.6|41995.6|42015.6|41995.6|42015.6|41995.6|0
1652177840000|2022-05-10 10:17:20|42013.1|41993.1|42008.7|41988.7|42013.1|41993.1|42008.7|41988.7|7
1652177870000|2022-05-10 10:17:50|42006.9|41986.9|41999.3|41979.3|42006.9|41986.9|41999.3|41979.3|6
1652177880000|2022-05-10 10:18:00|41996.8|41976.8|41991.2|41971.2|41996.8|41976.8|41991.2|41971.2|6
1652177890000|2022-05-10 10:18:10|41990.6|41970.6|41988.7|41968.7|41990.6|41970.6|41986.2|41966.2|8
1652177900000|2022-05-10 10:18:20|41993.1|41973.1|41993.1|41973.1|41993.1|41973.1|41993.1|41973.1|0
1652177910000|2022-05-10 10:18:30|41995|41975|41998.1|41978.1|41998.1|41978.1|41993.1|41973.1|4
1652177920000|2022-05-10 10:18:40|42000|41980|42005.6|41985.6|42005.6|41985.6|42000|41980|0
1652177930000|2022-05-10 10:18:50|42006.2|41986.2|42010.6|41990.6|42010.6|41990.6|42006.2|41986.2|0
1652177940000|2022-05-10 10:19:00|42012.5|41992.5|42016.2|41996.2|42016.2|41996.2|42012.5|41992.5|5
1652177950000|2022-05-10 10:19:10|42016.8|41996.8|42027.5|42007.5|42027.5|42007.5|42016.2|41996.2|1
1652177970000|2022-05-10 10:19:30|42028.1|42008.1|42031.2|42011.2|42033.1|42013.1|42028.1|42008.1|6
1652177980000|2022-05-10 10:19:40|42029.3|42009.3|42027.5|42007.5|42029.3|42009.3|42027.5|42007.5|5
1652177990000|2022-05-10 10:19:50|42026.9|42006.9|42027.5|42007.5|42027.5|42007.5|42026.9|42006.9|0
1652178000000|2022-05-10 10:20:00|42025.6|42005.6|42034.4|42014.4|42034.4|42014.4|42025.6|42005.6|5
1652178010000|2022-05-10 10:20:10|42035|42015|42035|42015|42035|42015|42035|42015|0
1652178020000|2022-05-10 10:20:20|42036.9|42016.9|42040|42020|42040|42020|42035|42015|7
1652178030000|2022-05-10 10:20:30|42040.6|42020.6|42042.5|42022.5|42042.5|42022.5|42040.6|42020.6|0
1652178040000|2022-05-10 10:20:40|42038.1|42018.1|42038.1|42018.1|42043.1|42023.1|42038.1|42018.1|3
1652178050000|2022-05-10 10:20:50|42041.2|42021.2|42043.1|42023.1|42043.1|42023.1|42038.1|42018.1|0
1652178060000|2022-05-10 10:21:00|42042.5|42022.5|42043.1|42023.1|42043.1|42023.1|42040|42020|1
1652178080000|2022-05-10 10:21:20|42045|42025|42045|42025|42045|42025|42045|42025|1
1652178090000|2022-05-10 10:21:30|||||||||3
1652178100000|2022-05-10 10:21:40|42042.5|42022.5|42038.1|42018.1|42043.1|42023.1|42038.1|42018.1|3
1652178110000|2022-05-10 10:21:50|42040|42020|42040|42020|42043.1|42023.1|42040|42020|2
1652178120000|2022-05-10 10:22:00|42038.1|42018.1|42043.1|42023.1|42043.1|42023.1|42038.1|42018.1|0
1652178130000|2022-05-10 10:22:10|42040.6|42020.6|42043.1|42023.1|42043.1|42023.1|42040|42020|3
1652178140000|2022-05-10 10:22:20|42045|42025|42045|42025|42045|42025|42045|42025|0
1652178150000|2022-05-10 10:22:30|42046.2|42026.2|42063.1|42043.1|42063.1|42043.1|42046.2|42026.2|3
1652178160000|2022-05-10 10:22:40|42061.2|42041.2|42056.9|42036.9|42061.2|42041.2|42056.9|42036.9|1
1652178170000|2022-05-10 10:22:50|42057.5|42037.5|42050.6|42030.6|42057.5|42037.5|42048.1|42028.1|2
1652178180000|2022-05-10 10:23:00|42053.1|42033.1|42050|42030|42053.1|42033.1|42050|42030|1
1652178190000|2022-05-10 10:23:10|42048.1|42028.1|42045|42025|42048.1|42028.1|42045|42025|0
1652178200000|2022-05-10 10:23:20|42049.4|42029.4|42045.6|42025.6|42049.4|42029.4|42045.6|42025.6|1
1652178210000|2022-05-10 10:23:30|42043.1|42023.1|42043.1|42023.1|42043.1|42023.1|42043.1|42023.1|1
1652178220000|2022-05-10 10:23:40|42040.6|42020.6|42038.1|42018.1|42040.6|42020.6|42038.1|42018.1|2
1652178230000|2022-05-10 10:23:50|42040|42020|42043.1|42023.1|42043.1|42023.1|42040|42020|3
1652178240000|2022-05-10 10:24:00|42040.6|42020.6|42040.6|42020.6|42040.6|42020.6|42040.6|42020.6|0
1652178250000|2022-05-10 10:24:10|42038.1|42018.1|42036.2|42016.2|42038.1|42018.1|42036.2|42016.2|1
1652178260000|2022-05-10 10:24:20|42038.1|42018.1|42040.6|42020.6|42040.6|42020.6|42038.1|42018.1|0
1652178270000|2022-05-10 10:24:30|42038.1|42018.1|42038.1|42018.1|42038.1|42018.1|42038.1|42018.1|1
1652178280000|2022-05-10 10:24:40|42038.7|42018.7|42038.7|42018.7|42038.7|42018.7|42038.7|42018.7|3
1652178290000|2022-05-10 10:24:50|42038.1|42018.1|42035.6|42015.6|42038.1|42018.1|42035.6|42015.6|1
1652178300000|2022-05-10 10:25:00|42033.1|42013.1|42033.1|42013.1|42033.1|42013.1|42033.1|42013.1|0
1652178310000|2022-05-10 10:25:10|42035.6|42015.6|42033.1|42013.1|42035.6|42015.6|42033.1|42013.1|0
1652178320000|2022-05-10 10:25:20|42035.6|42015.6|42035.6|42015.6|42035.6|42015.6|42035.6|42015.6|1
1652178330000|2022-05-10 10:25:30|42033.1|42013.1|42033.1|42013.1|42033.1|42013.1|42033.1|42013.1|0
1652178340000|2022-05-10 10:25:40|42031.2|42011.2|42036.9|42016.9|42036.9|42016.9|42030.6|42010.6|4
1652178350000|2022-05-10 10:25:50|42037.5|42017.5|42038.1|42018.1|42038.1|42018.1|42037.5|42017.5|1
1652178360000|2022-05-10 10:26:00|42040.6|42020.6|42038.1|42018.1|42040.6|42020.6|42035.6|42015.6|2
1652178370000|2022-05-10 10:26:10|42040.6|42020.6|42043.1|42023.1|42043.1|42023.1|42040.6|42020.6|3
1652178380000|2022-05-10 10:26:20|42042.5|42022.5|42043.1|42023.1|42043.1|42023.1|42040.6|42020.6|0
1652178390000|2022-05-10 10:26:30|42041.2|42021.2|42043.1|42023.1|42043.1|42023.1|42040.6|42020.6|0
1652178400000|2022-05-10 10:26:40|42041.2|42021.2|42043.1|42023.1|42043.1|42023.1|42040.6|42020.6|0
1652178410000|2022-05-10 10:26:50|42046.2|42026.2|42046.2|42026.2|42046.2|42026.2|42046.2|42026.2|8
1652178420000|2022-05-10 10:27:00|42050.6|42030.6|42045|42025|42050.6|42030.6|42045|42025|3
1652178430000|2022-05-10 10:27:10|42043.1|42023.1|42046.2|42026.2|42048.1|42028.1|42043.1|42023.1|0
1652178440000|2022-05-10 10:27:20|42045.6|42025.6|42043.1|42023.1|42046.2|42026.2|42043.1|42023.1|1
1652178450000|2022-05-10 10:27:30|42036.2|42016.2|42033.1|42013.1|42036.2|42016.2|42033.1|42013.1|8
1652178460000|2022-05-10 10:27:40|42035.6|42015.6|42037.5|42017.5|42037.5|42017.5|42035.6|42015.6|2
1652178470000|2022-05-10 10:27:50|42043.1|42023.1|42043.1|42023.1|42043.1|42023.1|42043.1|42023.1|1
1652178480000|2022-05-10 10:28:00|42043.7|42023.7|42031.8|42011.8|42043.7|42023.7|42031.8|42011.8|6
1652178490000|2022-05-10 10:28:10|42029.3|42009.3|42031.8|42011.8|42033.7|42013.7|42029.3|42009.3|0
1652178500000|2022-05-10 10:28:20|42033.7|42013.7|42033.7|42013.7|42033.7|42013.7|42031.8|42011.8|0
1652178510000|2022-05-10 10:28:30|42031.8|42011.8|42033.7|42013.7|42033.7|42013.7|42031.8|42011.8|0
1652178520000|2022-05-10 10:28:40|42034.3|42014.3|42036.2|42016.2|42038.7|42018.7|42034.3|42014.3|3
1652178530000|2022-05-10 10:28:50|42038.1|42018.1|42038.1|42018.1|42038.1|42018.1|42038.1|42018.1|0
1652178560000|2022-05-10 10:29:20|42035.6|42015.6|42035|42015|42035.6|42015.6|42035|42015|1
1652178570000|2022-05-10 10:29:30|42035.6|42015.6|42038.1|42018.1|42038.1|42018.1|42035.6|42015.6|0
1652178580000|2022-05-10 10:29:40|42036.2|42016.2|42035.6|42015.6|42036.2|42016.2|42035.6|42015.6|0
1652178590000|2022-05-10 10:29:50|42033.7|42013.7|42033.1|42013.1|42033.7|42013.7|42033.1|42013.1|1
1652178600000|2022-05-10 10:30:00|42030.6|42010.6|42035|42015|42035|42015|42030.6|42010.6|3
1652178610000|2022-05-10 10:30:10|42035.6|42015.6|42035.6|42015.6|42035.6|42015.6|42035.6|42015.6|0
1652178630000|2022-05-10 10:30:30|42033.1|42013.1|42031.2|42011.2|42033.1|42013.1|42031.2|42011.2|0
1652178640000|2022-05-10 10:30:40|42028.7|42008.7|42031.2|42011.2|42031.2|42011.2|42028.7|42008.7|0
1652178660000|2022-05-10 10:31:00|||||||||1
1652178670000|2022-05-10 10:31:10|42033.1|42013.1|42033.1|42013.1|42033.1|42013.1|42033.1|42013.1|1
1652178690000|2022-05-10 10:31:30|42035.6|42015.6|42038.1|42018.1|42038.1|42018.1|42035.6|42015.6|2
1652178710000|2022-05-10 10:31:50|42042.5|42022.5|42043.1|42023.1|42043.1|42023.1|42042.5|42022.5|3
1652178720000|2022-05-10 10:32:00|42041.2|42021.2|42038.1|42018.1|42041.2|42021.2|42038.1|42018.1|0
1652178730000|2022-05-10 10:32:10|42040|42020|42045|42025|42045|42025|42040|42020|6
1652178740000|2022-05-10 10:32:20|42045.6|42025.6|42043.1|42023.1|42048.1|42028.1|42043.1|42023.1|2
1652178750000|2022-05-10 10:32:30|42043.7|42023.7|42043.1|42023.1|42043.7|42023.7|42043.1|42023.1|1
1652178760000|2022-05-10 10:32:40|42043.7|42023.7|42043.1|42023.1|42043.7|42023.7|42043.1|42023.1|1
1652178780000|2022-05-10 10:33:00|42040.6|42020.6|42028.1|42008.1|42040.6|42020.6|42028.1|42008.1|9
1652178790000|2022-05-10 10:33:10|42023.7|42003.7|42020.6|42000.6|42023.7|42003.7|42020.6|42000.6|8
1652178800000|2022-05-10 10:33:20|42018.7|41998.7|42028.7|42008.7|42028.7|42008.7|42018.7|41998.7|6
1652178810000|2022-05-10 10:33:30|42026.8|42006.8|42024.3|42004.3|42026.8|42006.8|42024.3|42004.3|0
1652178820000|2022-05-10 10:33:40|42026.2|42006.2|42024.3|42004.3|42026.2|42006.2|42024.3|42004.3|2
1652178830000|2022-05-10 10:33:50|42023.7|42003.7|42023.1|42003.1|42023.7|42003.7|42023.1|42003.1|0
1652178840000|2022-05-10 10:34:00|42037.5|42017.5|42038.1|42018.1|42038.1|42018.1|42037.5|42017.5|7
1652178850000|2022-05-10 10:34:10|42036.2|42016.2|42035.6|42015.6|42038.1|42018.1|42035.6|42015.6|1
1652178860000|2022-05-10 10:34:20|42037.5|42017.5|42038.1|42018.1|42038.1|42018.1|42037.5|42017.5|0
1652178880000|2022-05-10 10:34:40|42040.6|42020.6|42038.1|42018.1|42040.6|42020.6|42038.1|42018.1|1
1652178890000|2022-05-10 10:34:50|42041.2|42021.2|42043.1|42023.1|42043.1|42023.1|42041.2|42021.2|3
1652178900000|2022-05-10 10:35:00|42045|42025|42045|42025|42045|42025|42045|42025|1
1652178920000|2022-05-10 10:35:20|42043.1|42023.1|42043.1|42023.1|42047.5|42027.5|42043.1|42023.1|0
1652178930000|2022-05-10 10:35:30|42043.7|42023.7|42043.7|42023.7|42043.7|42023.7|42043.1|42023.1|0
1652178940000|2022-05-10 10:35:40|42043.1|42023.1|42043.1|42023.1|42043.1|42023.1|42043.1|42023.1|1
1652178950000|2022-05-10 10:35:50|42045.6|42025.6|42045.6|42025.6|42045.6|42025.6|42045.6|42025.6|2
1652178960000|2022-05-10 10:36:00|42063.7|42043.7|42066.2|42046.2|42066.2|42046.2|42063.7|42043.7|12
1652178970000|2022-05-10 10:36:10|42068.1|42048.1|42061.2|42041.2|42072.5|42052.5|42061.2|42041.2|8
1652178980000|2022-05-10 10:36:20|42063.1|42043.1|42063.1|42043.1|42063.1|42043.1|42063.1|42043.1|1
1652179010000|2022-05-10 10:36:50|42065|42045|42068.1|42048.1|42068.1|42048.1|42065|42045|5
1652179020000|2022-05-10 10:37:00|42070|42050|42066.2|42046.2|42070|42050|42066.2|42046.2|3
1652179030000|2022-05-10 10:37:10|42068.1|42048.1|42065.6|42045.6|42068.1|42048.1|42065.6|42045.6|4
1652179040000|2022-05-10 10:37:20|42068.1|42048.1|42065.6|42045.6|42068.1|42048.1|42065.6|42045.6|0
1652179050000|2022-05-10 10:37:30|42063.7|42043.7|42063.7|42043.7|42063.7|42043.7|42063.7|42043.7|0
1652179060000|2022-05-10 10:37:40|42066.2|42046.2|42066.2|42046.2|42066.2|42046.2|42066.2|42046.2|3
1652179070000|2022-05-10 10:37:50|42064.3|42044.3|42063.1|42043.1|42065.6|42045.6|42063.1|42043.1|0
1652179080000|2022-05-10 10:38:00|42078.7|42058.7|42078.1|42058.1|42083.1|42063.1|42078.1|42058.1|9
1652179090000|2022-05-10 10:38:10|42082.5|42062.5|42080.6|42060.6|42082.5|42062.5|42078.1|42058.1|0
1652179100000|2022-05-10 10:38:20|42078.7|42058.7|42076.2|42056.2|42078.7|42058.7|42076.2|42056.2|1
1652179110000|2022-05-10 10:38:30|42075.6|42055.6|42075.6|42055.6|42075.6|42055.6|42075.6|42055.6|0
1652179130000|2022-05-10 10:38:50|42075|42055|42075|42055|42075.6|42055.6|42075|42055|3
1652179140000|2022-05-10 10:39:00|42073.1|42053.1|42078.1|42058.1|42078.1|42058.1|42073.1|42053.1|4
1652179150000|2022-05-10 10:39:10|42080|42060|42078.1|42058.1|42080|42060|42078.1|42058.1|0
1652179160000|2022-05-10 10:39:20|42082.5|42062.5|42082.5|42062.5|42082.5|42062.5|42082.5|42062.5|2
1652179180000|2022-05-10 10:39:40|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|3
1652179190000|2022-05-10 10:39:50|42100|42080|42103.1|42083.1|42103.1|42083.1|42100|42080|1
1652179200000|2022-05-10 10:40:00|42105|42085|42108.1|42088.1|42108.1|42088.1|42105|42085|2
1652179210000|2022-05-10 10:40:10|42110|42090|42112.5|42092.5|42112.5|42092.5|42110|42090|2
1652179220000|2022-05-10 10:40:20|42110.6|42090.6|42117.5|42097.5|42117.5|42097.5|42110.6|42090.6|5
1652179230000|2022-05-10 10:40:30|42118.1|42098.1|42118.1|42098.1|42118.1|42098.1|42118.1|42098.1|3
1652179240000|2022-05-10 10:40:40|42121.9|42101.9|42120.6|42100.6|42123.1|42103.1|42120.6|42100.6|11
1652179250000|2022-05-10 10:40:50|42123.1|42103.1|42123.1|42103.1|42123.1|42103.1|42123.1|42103.1|3
1652179260000|2022-05-10 10:41:00|42123.7|42103.7|42123.1|42103.1|42125.6|42105.6|42123.1|42103.1|2
1652179270000|2022-05-10 10:41:10|42127.5|42107.5|42138.1|42118.1|42138.1|42118.1|42127.5|42107.5|8
1652179280000|2022-05-10 10:41:20|42133.1|42113.1|42133.1|42113.1|42133.1|42113.1|42133.1|42113.1|5
1652179290000|2022-05-10 10:41:30|42135.6|42115.6|42138.1|42118.1|42138.1|42118.1|42133.1|42113.1|1
1652179300000|2022-05-10 10:41:40|42138.7|42118.7|42140.6|42120.6|42140.6|42120.6|42138.1|42118.1|1
1652179310000|2022-05-10 10:41:50|42141.2|42121.2|42145.6|42125.6|42145.6|42125.6|42141.2|42121.2|6
1652179320000|2022-05-10 10:42:00|42143.1|42123.1|42145.6|42125.6|42148.1|42128.1|42143.1|42123.1|2
1652179330000|2022-05-10 10:42:10|42147.5|42127.5|42148.1|42128.1|42148.1|42128.1|42143.1|42123.1|5
1652179340000|2022-05-10 10:42:20|42155.6|42135.6|42153.1|42133.1|42155.6|42135.6|42153.1|42133.1|4
1652179360000|2022-05-10 10:42:40|42155|42135|42153.1|42133.1|42155|42135|42153.1|42133.1|0
1652179370000|2022-05-10 10:42:50|42155|42135|42157.5|42137.5|42157.5|42137.5|42155|42135|2
1652179380000|2022-05-10 10:43:00|42155.6|42135.6|42155.6|42135.6|42155.6|42135.6|42155.6|42135.6|4
1652179390000|2022-05-10 10:43:10|42158.1|42138.1|42158.1|42138.1|42158.1|42138.1|42158.1|42138.1|3
1652179400000|2022-05-10 10:43:20|||||||||2
1652179410000|2022-05-10 10:43:30|42161.9|42141.9|42162.5|42142.5|42162.5|42142.5|42161.9|42141.9|2
1652179420000|2022-05-10 10:43:40|42160.6|42140.6|42163.1|42143.1|42163.1|42143.1|42158.1|42138.1|1
1652179430000|2022-05-10 10:43:50|42165.6|42145.6|42170.6|42150.6|42170.6|42150.6|42165.6|42145.6|10
1652179440000|2022-05-10 10:44:00|42172.5|42152.5|42172.5|42152.5|42172.5|42152.5|42172.5|42152.5|1
1652179460000|2022-05-10 10:44:20|42170.6|42150.6|42187.5|42167.5|42187.5|42167.5|42170.6|42150.6|15
1652179470000|2022-05-10 10:44:30|42188.7|42168.7|42198.1|42178.1|42200|42180|42188.7|42168.7|10
1652179490000|2022-05-10 10:44:50|42195.6|42175.6|42198.1|42178.1|42198.1|42178.1|42193.1|42173.1|9
1652179500000|2022-05-10 10:45:00|42196.2|42176.2|42195.6|42175.6|42196.2|42176.2|42195.6|42175.6|1
1652179510000|2022-05-10 10:45:10|42203.1|42183.1|42203.7|42183.7|42203.7|42183.7|42203.1|42183.1|3
1652179520000|2022-05-10 10:45:20|42205.6|42185.6|42203.1|42183.1|42205.6|42185.6|42203.1|42183.1|6
1652179530000|2022-05-10 10:45:30|42205|42185|42210.6|42190.6|42210.6|42190.6|42205|42185|0
1652179540000|2022-05-10 10:45:40|42213.1|42193.1|42208.1|42188.1|42213.1|42193.1|42203.7|42183.7|5
1652179550000|2022-05-10 10:45:50|42211.9|42191.9|42235|42215|42235|42215|42210.6|42190.6|24
1652179560000|2022-05-10 10:46:00|42236.9|42216.9|42255.6|42235.6|42255.6|42235.6|42236.9|42216.9|36
1652179570000|2022-05-10 10:46:10|42257.5|42237.5|42253.1|42233.1|42258.1|42238.1|42253.1|42233.1|13
1652179580000|2022-05-10 10:46:20|42251.2|42231.2|42245|42225|42251.2|42231.2|42238.1|42218.1|16
1652179590000|2022-05-10 10:46:30|42243.1|42223.1|42240|42220|42243.1|42223.1|42240|42220|7
1652179600000|2022-05-10 10:46:40|42239.4|42219.4|42241.2|42221.2|42241.2|42221.2|42230.6|42210.6|13
1652179610000|2022-05-10 10:46:50|42241.8|42221.8|42245.6|42225.6|42245.6|42225.6|42241.8|42221.8|1
1652179620000|2022-05-10 10:47:00|42247.5|42227.5|42250.6|42230.6|42253.1|42233.1|42247.5|42227.5|8
1652179630000|2022-05-10 10:47:10|42248.1|42228.1|42243.1|42223.1|42248.1|42228.1|42243.1|42223.1|5
1652179640000|2022-05-10 10:47:20|42238.7|42218.7|42243.1|42223.1|42243.1|42223.1|42238.7|42218.7|4
1652179650000|2022-05-10 10:47:30|42238.1|42218.1|42238.1|42218.1|42240|42220|42238.1|42218.1|9
1652179660000|2022-05-10 10:47:40|42240.6|42220.6|42238.1|42218.1|42240.6|42220.6|42238.1|42218.1|1
1652179670000|2022-05-10 10:47:50|42243.1|42223.1|42255.6|42235.6|42255.6|42235.6|42243.1|42223.1|6
1652179680000|2022-05-10 10:48:00|42255|42235|42257.5|42237.5|42258.1|42238.1|42253.7|42233.7|5
1652179690000|2022-05-10 10:48:10|42255.6|42235.6|42257.5|42237.5|42257.5|42237.5|42255|42235|1
1652179700000|2022-05-10 10:48:20|42256.2|42236.2|42243.1|42223.1|42258.1|42238.1|42243.1|42223.1|27
1652179710000|2022-05-10 10:48:30|42241.2|42221.2|42213.1|42193.1|42241.2|42221.2|42213.1|42193.1|5
1652179720000|2022-05-10 10:48:40|42208.1|42188.1|42205.6|42185.6|42210.6|42190.6|42205.6|42185.6|7
1652179730000|2022-05-10 10:48:50|42202.5|42182.5|42203.1|42183.1|42203.1|42183.1|42202|42182|3
1652179740000|2022-05-10 10:49:00|||||||||4
1652179750000|2022-05-10 10:49:10|42202.5|42182.5|42208.1|42188.1|42208.1|42188.1|42200.6|42180.6|6
1652179760000|2022-05-10 10:49:20|||||||||1
1652179770000|2022-05-10 10:49:30|42210.6|42190.6|42215|42195|42215|42195|42210.6|42190.6|5
1652179780000|2022-05-10 10:49:40|42217.5|42197.5|42206.2|42186.2|42217.5|42197.5|42206.2|42186.2|9
1652179790000|2022-05-10 10:49:50|42203.7|42183.7|42201.2|42181.2|42203.7|42183.7|42201.2|42181.2|2
1652179800000|2022-05-10 10:50:00|42200.6|42180.6|42183.1|42163.1|42201.2|42181.2|42183.1|42163.1|7
1652179810000|2022-05-10 10:50:10|42183.7|42163.7|42190|42170|42190|42170|42183.7|42163.7|1
1652179820000|2022-05-10 10:50:20|42188.1|42168.1|42185.6|42165.6|42188.1|42168.1|42183.7|42163.7|2
1652179830000|2022-05-10 10:50:30|42187.5|42167.5|42193.1|42173.1|42193.1|42173.1|42187.5|42167.5|2
1652179840000|2022-05-10 10:50:40|42191.2|42171.2|42183.1|42163.1|42191.2|42171.2|42183.1|42163.1|4
1652179850000|2022-05-10 10:50:50|42180|42160|42178.1|42158.1|42180|42160|42175.6|42155.6|3
1652179860000|2022-05-10 10:51:00|42180.6|42160.6|42183.1|42163.1|42183.1|42163.1|42178.1|42158.1|3
1652179870000|2022-05-10 10:51:10|42188.1|42168.1|42188.1|42168.1|42188.1|42168.1|42188.1|42168.1|5
1652179880000|2022-05-10 10:51:20|42186.2|42166.2|42188.1|42168.1|42190|42170|42186.2|42166.2|3
1652179890000|2022-05-10 10:51:30|42186.2|42166.2|42195|42175|42195|42175|42186.2|42166.2|3
1652179900000|2022-05-10 10:51:40|42193.1|42173.1|42190.6|42170.6|42195|42175|42190.6|42170.6|2
1652179910000|2022-05-10 10:51:50|42188.1|42168.1|42178.1|42158.1|42188.1|42168.1|42178.1|42158.1|4
1652179920000|2022-05-10 10:52:00|42176.2|42156.2|42168.1|42148.1|42176.2|42156.2|42168.1|42148.1|6
1652179930000|2022-05-10 10:52:10|42170|42150|42168.1|42148.1|42172.5|42152.5|42168.1|42148.1|9
1652179940000|2022-05-10 10:52:20|||||||||7
1652179950000|2022-05-10 10:52:30|42170|42150|42168.1|42148.1|42170.6|42150.6|42168.1|42148.1|2
1652179960000|2022-05-10 10:52:40|42166.2|42146.2|42163.7|42143.7|42166.2|42146.2|42163.1|42143.1|2
1652179970000|2022-05-10 10:52:50|42163.1|42143.1|42163.1|42143.1|42165.6|42145.6|42163.1|42143.1|7
1652179980000|2022-05-10 10:53:00|42165.6|42145.6|42168.1|42148.1|42170|42150|42165.6|42145.6|5
1652179990000|2022-05-10 10:53:10|42166.2|42146.2|42165.6|42145.6|42166.2|42146.2|42165.6|42145.6|1
1652180000000|2022-05-10 10:53:20|42163.7|42143.7|42158.7|42138.7|42165.6|42145.6|42158.7|42138.7|4
1652180010000|2022-05-10 10:53:30|42156.8|42136.8|42156.2|42136.2|42156.8|42136.8|42156.2|42136.2|1
1652180020000|2022-05-10 10:53:40|42155|42135|42148.1|42128.1|42155|42135|42148.1|42128.1|2
1652180040000|2022-05-10 10:54:00|42146.2|42126.2|42145.6|42125.6|42146.2|42126.2|42145.6|42125.6|1
1652180050000|2022-05-10 10:54:10|42143.7|42123.7|42143.7|42123.7|42143.7|42123.7|42143.7|42123.7|5
1652180060000|2022-05-10 10:54:20|42143.1|42123.1|42143.1|42123.1|42143.1|42123.1|42143.1|42123.1|0
1652180070000|2022-05-10 10:54:30|42136.2|42116.2|42125.6|42105.6|42136.2|42116.2|42123.1|42103.1|15
1652180080000|2022-05-10 10:54:40|42128.1|42108.1|42128.1|42108.1|42133.1|42113.1|42128.1|42108.1|5
1652180090000|2022-05-10 10:54:50|42128.7|42108.7|42120.6|42100.6|42128.7|42108.7|42120.6|42100.6|10
1652180100000|2022-05-10 10:55:00|42122.5|42102.5|42126.2|42106.2|42128.1|42108.1|42120.6|42100.6|6
1652180110000|2022-05-10 10:55:10|42128.1|42108.1|42125.6|42105.6|42128.1|42108.1|42125.6|42105.6|2
1652180120000|2022-05-10 10:55:20|42123.7|42103.7|42110.6|42090.6|42123.7|42103.7|42110.6|42090.6|8
1652180130000|2022-05-10 10:55:30|42113.1|42093.1|42113.1|42093.1|42113.1|42093.1|42113.1|42093.1|2
1652180140000|2022-05-10 10:55:40|42118.7|42098.7|42128.1|42108.1|42128.1|42108.1|42118.7|42098.7|3
1652180150000|2022-05-10 10:55:50|42126.2|42106.2|42123.1|42103.1|42126.2|42106.2|42123.1|42103.1|1
1652180160000|2022-05-10 10:56:00|42121.2|42101.2|42120.6|42100.6|42121.2|42101.2|42118.1|42098.1|1
1652180170000|2022-05-10 10:56:10|42118.7|42098.7|42114.3|42094.3|42120.6|42100.6|42114.3|42094.3|5
1652180180000|2022-05-10 10:56:20|42113.7|42093.7|42113.1|42093.1|42113.7|42093.7|42113.1|42093.1|2
1652180190000|2022-05-10 10:56:30|42103.7|42083.7|42103.7|42083.7|42103.7|42083.7|42103.1|42083.1|6
1652180200000|2022-05-10 10:56:40|42105.6|42085.6|42105.6|42085.6|42105.6|42085.6|42105.6|42085.6|1
1652180210000|2022-05-10 10:56:50|42108.1|42088.1|42106.2|42086.2|42108.1|42088.1|42106.2|42086.2|0
1652180220000|2022-05-10 10:57:00|42108.1|42088.1|42118.1|42098.1|42120|42100|42108.1|42088.1|8
1652180230000|2022-05-10 10:57:10|42120|42100|42120.6|42100.6|42123.1|42103.1|42118.1|42098.1|1
1652180240000|2022-05-10 10:57:20|42118.7|42098.7|42123.1|42103.1|42123.1|42103.1|42118.1|42098.1|1
1652180250000|2022-05-10 10:57:30|42121.2|42101.2|42121.2|42101.2|42121.2|42101.2|42121.2|42101.2|0
1652180260000|2022-05-10 10:57:40|42123.1|42103.1|42126.2|42106.2|42128.1|42108.1|42123.1|42103.1|6
1652180270000|2022-05-10 10:57:50|42128.7|42108.7|42136.2|42116.2|42136.2|42116.2|42128.7|42108.7|6
1652180280000|2022-05-10 10:58:00|42140.6|42120.6|42138.1|42118.1|42142.5|42122.5|42138.1|42118.1|2
1652180290000|2022-05-10 10:58:10|42138.7|42118.7|42138.7|42118.7|42138.7|42118.7|42138.7|42118.7|1
1652180300000|2022-05-10 10:58:20|42140.6|42120.6|42143.1|42123.1|42149.5|42129.5|42140.6|42120.6|7
1652180310000|2022-05-10 10:58:30|42143.7|42123.7|42143.7|42123.7|42144.3|42124.3|42143.7|42123.7|4
1652180320000|2022-05-10 10:58:40|42141.8|42121.8|42145.6|42125.6|42145.6|42125.6|42141.2|42121.2|2
1652180330000|2022-05-10 10:58:50|42146.2|42126.2|42155.6|42135.6|42157.5|42137.5|42146.2|42126.2|1
1652180340000|2022-05-10 10:59:00|42158.1|42138.1|42153.1|42133.1|42158.1|42138.1|42153.1|42133.1|0
1652180360000|2022-05-10 10:59:20|42151.2|42131.2|42150.6|42130.6|42153.1|42133.1|42150.6|42130.6|1
1652180370000|2022-05-10 10:59:30|42153.1|42133.1|42150.6|42130.6|42153.1|42133.1|42150.6|42130.6|3
1652180380000|2022-05-10 10:59:40|42148.7|42128.7|42148.1|42128.1|42148.7|42128.7|42148.1|42128.1|1
1652180390000|2022-05-10 10:59:50|42146.2|42126.2|42141.2|42121.2|42146.2|42126.2|42141.2|42121.2|2
1652180400000|2022-05-10 11:00:00|42140.6|42120.6|42158.1|42138.1|42158.1|42138.1|42140.6|42120.6|12
1652180410000|2022-05-10 11:00:10|||||||||1
1652180420000|2022-05-10 11:00:20|42160.6|42140.6|42160.6|42140.6|42160.6|42140.6|42160.6|42140.6|3
1652180430000|2022-05-10 11:00:30|42162.5|42142.5|42158.1|42138.1|42163.1|42143.1|42158.1|42138.1|1
1652180440000|2022-05-10 11:00:40|42163.1|42143.1|42166.2|42146.2|42167.4|42147.4|42163.1|42143.1|4
1652180450000|2022-05-10 11:00:50|42168.1|42148.1|42167.5|42147.5|42170.6|42150.6|42167.5|42147.5|5
1652180460000|2022-05-10 11:01:00|42169.3|42149.3|42163.1|42143.1|42169.3|42149.3|42160.6|42140.6|3
1652180470000|2022-05-10 11:01:10|42160.6|42140.6|42160.6|42140.6|42160.6|42140.6|42160.6|42140.6|1
1652180490000|2022-05-10 11:01:30|42158.7|42138.7|42149.3|42129.3|42158.7|42138.7|42149.3|42129.3|2
1652180500000|2022-05-10 11:01:40|42143.1|42123.1|42146.2|42126.2|42146.2|42126.2|42143.1|42123.1|3
1652180510000|2022-05-10 11:01:50|42143.7|42123.7|42148.1|42128.1|42148.1|42128.1|42143.7|42123.7|1
1652180530000|2022-05-10 11:02:10|42152|42132|42162|42142|42163.9|42143.9|42150.6|42130.6|6
1652180540000|2022-05-10 11:02:20|42163.9|42143.9|42163.1|42143.1|42165.6|42145.6|42163.1|42143.1|3
1652180550000|2022-05-10 11:02:30|42158.1|42138.1|42158.1|42138.1|42158.1|42138.1|42158.1|42138.1|2
1652180560000|2022-05-10 11:02:40|42156.2|42136.2|42153.7|42133.7|42156.2|42136.2|42153.7|42133.7|0
1652180570000|2022-05-10 11:02:50|42151.2|42131.2|42151.2|42131.2|42151.2|42131.2|42151.2|42131.2|2
1652180580000|2022-05-10 11:03:00|42153.7|42133.7|42143.1|42123.1|42153.7|42133.7|42143.1|42123.1|4
1652180590000|2022-05-10 11:03:10|42142.5|42122.5|42133.7|42113.7|42142.5|42122.5|42133.7|42113.7|1
1652180600000|2022-05-10 11:03:20|42135.6|42115.6|42135.6|42115.6|42136.2|42116.2|42133.7|42113.7|0
1652180610000|2022-05-10 11:03:30|42136.2|42116.2|42138.7|42118.7|42138.7|42118.7|42136.2|42116.2|1
1652180620000|2022-05-10 11:03:40|42136.2|42116.2|42138.7|42118.7|42138.7|42118.7|42136.2|42116.2|1
1652180630000|2022-05-10 11:03:50|42140.6|42120.6|42150.6|42130.6|42150.6|42130.6|42140.6|42120.6|4
1652180640000|2022-05-10 11:04:00|42151.2|42131.2|42145.6|42125.6|42151.2|42131.2|42143.7|42123.7|0
1652180650000|2022-05-10 11:04:10|42148.1|42128.1|42148.7|42128.7|42148.7|42128.7|42146.2|42126.2|1
1652180660000|2022-05-10 11:04:20|42146.2|42126.2|42141.2|42121.2|42146.2|42126.2|42141.2|42121.2|0
1652180680000|2022-05-10 11:04:40|42139.3|42119.3|42138.1|42118.1|42139.3|42119.3|42138.1|42118.1|0
1652180690000|2022-05-10 11:04:50|42136.2|42116.2|42128.1|42108.1|42136.2|42116.2|42123.7|42103.7|1
1652180700000|2022-05-10 11:05:00|42126.2|42106.2|42128.7|42108.7|42128.7|42108.7|42126.2|42106.2|1
1652180710000|2022-05-10 11:05:10|42126.2|42106.2|42121.2|42101.2|42126.2|42106.2|42121.2|42101.2|5
1652180720000|2022-05-10 11:05:20|42119.3|42099.3|42101.2|42081.2|42119.3|42099.3|42101.2|42081.2|7
1652180730000|2022-05-10 11:05:30|42098.7|42078.7|42098.1|42078.1|42098.7|42078.7|42098.1|42078.1|2
1652180740000|2022-05-10 11:05:40|42098.7|42078.7|42098.7|42078.7|42098.7|42078.7|42098.7|42078.7|5
1652180750000|2022-05-10 11:05:50|42103.1|42083.1|42103.1|42083.1|42103.1|42083.1|42103.1|42083.1|0
1652180760000|2022-05-10 11:06:00|42101.2|42081.2|42103.1|42083.1|42103.1|42083.1|42101.2|42081.2|0
1652180770000|2022-05-10 11:06:10|42105.1|42085.1|42103.7|42083.7|42106.2|42086.2|42101.2|42081.2|2
1652180780000|2022-05-10 11:06:20|42101.2|42081.2|42101.2|42081.2|42101.2|42081.2|42101.2|42081.2|0
1652180790000|2022-05-10 11:06:30|42099.3|42079.3|42098.7|42078.7|42099.3|42079.3|42098.7|42078.7|1
1652180800000|2022-05-10 11:06:40|42100.6|42080.6|42099.3|42079.3|42100.6|42080.6|42098.7|42078.7|1
1652180810000|2022-05-10 11:06:50|42101.2|42081.2|42098.7|42078.7|42105.1|42085.1|42098.7|42078.7|2
1652180820000|2022-05-10 11:07:00|||||||||2
1652180830000|2022-05-10 11:07:10|42100.6|42080.6|42098.1|42078.1|42100.6|42080.6|42098.1|42078.1|7
1652180840000|2022-05-10 11:07:20|42090.6|42070.6|42081.8|42061.8|42090.6|42070.6|42076.8|42056.8|26
1652180850000|2022-05-10 11:07:30|42081.2|42061.2|42078.1|42058.1|42081.2|42061.2|42078.1|42058.1|7
1652180860000|2022-05-10 11:07:40|42076.2|42056.2|42078.1|42058.1|42078.1|42058.1|42075.6|42055.6|1
1652180880000|2022-05-10 11:08:00|42073.7|42053.7|42078.1|42058.1|42078.1|42058.1|42073.7|42053.7|1
1652180890000|2022-05-10 11:08:10|||||||||1
1652180910000|2022-05-10 11:08:30|42076.2|42056.2|42080.6|42060.6|42080.6|42060.6|42076.2|42056.2|2
1652180920000|2022-05-10 11:08:40|42083.1|42063.1|42100.1|42080.1|42100.1|42080.1|42083.1|42063.1|12
1652180930000|2022-05-10 11:08:50|42097.6|42077.6|42098.1|42078.1|42098.1|42078.1|42097.6|42077.6|1
1652180940000|2022-05-10 11:09:00|42094.3|42074.3|42097.6|42077.6|42097.6|42077.6|42093.1|42073.1|2
1652180950000|2022-05-10 11:09:10|42098.1|42078.1|42098.1|42078.1|42098.1|42078.1|42098.1|42078.1|1
1652180960000|2022-05-10 11:09:20|42100.1|42080.1|42100.6|42080.6|42103.1|42083.1|42100.1|42080.1|2
1652180970000|2022-05-10 11:09:30|42103.1|42083.1|42098.1|42078.1|42103.1|42083.1|42098.1|42078.1|5
1652180980000|2022-05-10 11:09:40|42097.6|42077.6|42095.6|42075.6|42097.6|42077.6|42095.6|42075.6|0
1652180990000|2022-05-10 11:09:50|||||||||2
1652181000000|2022-05-10 11:10:00|42093.1|42073.1|42086.2|42066.2|42093.1|42073.1|42086.2|42066.2|2
1652181010000|2022-05-10 11:10:10|42083.7|42063.7|42091.2|42071.2|42091.2|42071.2|42083.7|42063.7|6
1652181020000|2022-05-10 11:10:20|42088.7|42068.7|42088.7|42068.7|42088.7|42068.7|42088.7|42068.7|1
1652181030000|2022-05-10 11:10:30|42088.1|42068.1|42085.6|42065.6|42088.1|42068.1|42085.6|42065.6|3
1652181040000|2022-05-10 11:10:40|42088.1|42068.1|42085.6|42065.6|42088.1|42068.1|42085.6|42065.6|1
1652181050000|2022-05-10 11:10:50|42087.6|42067.6|42090.1|42070.1|42090.1|42070.1|42087.6|42067.6|0
1652181060000|2022-05-10 11:11:00|42093.1|42073.1|42105.6|42085.6|42105.6|42085.6|42093.1|42073.1|2
1652181070000|2022-05-10 11:11:10|42103.1|42083.1|42100.6|42080.6|42103.1|42083.1|42100.6|42080.6|0
1652181090000|2022-05-10 11:11:30|42098.7|42078.7|42098.1|42078.1|42098.7|42078.7|42098.1|42078.1|0
1652181100000|2022-05-10 11:11:40|42100.1|42080.1|42098.1|42078.1|42100.6|42080.6|42098.1|42078.1|0
1652181110000|2022-05-10 11:11:50|42100.1|42080.1|42098.1|42078.1|42100.1|42080.1|42098.1|42078.1|0
1652181130000|2022-05-10 11:12:10|42096.2|42076.2|42095.6|42075.6|42096.2|42076.2|42095.6|42075.6|3
1652181140000|2022-05-10 11:12:20|42097.6|42077.6|42095.6|42075.6|42098.1|42078.1|42095.6|42075.6|0
1652181150000|2022-05-10 11:12:30|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|2
1652181160000|2022-05-10 11:12:40|42091.2|42071.2|42090.1|42070.1|42091.2|42071.2|42090.1|42070.1|0
1652181170000|2022-05-10 11:12:50|42089.5|42069.5|42089.5|42069.5|42090.1|42070.1|42089.5|42069.5|0
1652181180000|2022-05-10 11:13:00|42087.6|42067.6|42085.1|42065.1|42087.6|42067.6|42083.1|42063.1|1
1652181200000|2022-05-10 11:13:20|42078.1|42058.1|42078.1|42058.1|42078.1|42058.1|42078.1|42058.1|2
1652181210000|2022-05-10 11:13:30|42073.7|42053.7|42083.1|42063.1|42083.1|42063.1|42073.7|42053.7|10
1652181220000|2022-05-10 11:13:40|||||||||1
1652181230000|2022-05-10 11:13:50|||||||||1
1652181240000|2022-05-10 11:14:00|42085.6|42065.6|42088.1|42068.1|42088.1|42068.1|42085.1|42065.1|1
1652181250000|2022-05-10 11:14:10|42085.6|42065.6|42088.1|42068.1|42088.1|42068.1|42085.6|42065.6|0
1652181260000|2022-05-10 11:14:20|42092|42072|42095.1|42075.1|42095.1|42075.1|42092|42072|3
1652181270000|2022-05-10 11:14:30|42095.6|42075.6|42095.6|42075.6|42095.6|42075.6|42095.6|42075.6|0
1652181280000|2022-05-10 11:14:40|42093.7|42073.7|42093.1|42073.1|42093.7|42073.7|42093.1|42073.1|0
1652181290000|2022-05-10 11:14:50|42090.6|42070.6|42090.6|42070.6|42090.6|42070.6|42090.6|42070.6|0
1652181300000|2022-05-10 11:15:00|42092.6|42072.6|42093.1|42073.1|42093.1|42073.1|42090.6|42070.6|0
1652181320000|2022-05-10 11:15:20|42095.1|42075.1|42095.1|42075.1|42095.1|42075.1|42095.1|42075.1|2
1652181330000|2022-05-10 11:15:30|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|0
1652181350000|2022-05-10 11:15:50|42097.6|42077.6|42095.1|42075.1|42097.6|42077.6|42095.1|42075.1|1
1652181360000|2022-05-10 11:16:00|42097|42077|42103.1|42083.1|42105.6|42085.6|42097|42077|5
1652181370000|2022-05-10 11:16:10|42105.1|42085.1|42098.1|42078.1|42105.6|42085.6|42098.1|42078.1|4
1652181380000|2022-05-10 11:16:20|42096.2|42076.2|42098.1|42078.1|42098.1|42078.1|42095.6|42075.6|1
1652181390000|2022-05-10 11:16:30|42100.1|42080.1|42095.6|42075.6|42100.1|42080.1|42095.6|42075.6|0
1652181400000|2022-05-10 11:16:40|42098.1|42078.1|42093.1|42073.1|42098.1|42078.1|42093.1|42073.1|2
1652181410000|2022-05-10 11:16:50|42090.6|42070.6|42093.1|42073.1|42093.1|42073.1|42090.6|42070.6|0
1652181420000|2022-05-10 11:17:00|42089.3|42069.3|42088.1|42068.1|42089.3|42069.3|42085.6|42065.6|11
1652181430000|2022-05-10 11:17:10|42085.6|42065.6|42093.1|42073.1|42093.1|42073.1|42085.6|42065.6|10
1652181440000|2022-05-10 11:17:20|||||||||4
1652181450000|2022-05-10 11:17:30|42090.6|42070.6|42090.6|42070.6|42090.6|42070.6|42088.1|42068.1|3
1652181460000|2022-05-10 11:17:40|42093.1|42073.1|42090.6|42070.6|42093.1|42073.1|42090.6|42070.6|0
1652181470000|2022-05-10 11:17:50|42088.1|42068.1|42088.1|42068.1|42088.1|42068.1|42088.1|42068.1|0
1652181480000|2022-05-10 11:18:00|42093.1|42073.1|42095.6|42075.6|42095.6|42075.6|42093.1|42073.1|6
1652181490000|2022-05-10 11:18:10|||||||||1
1652181500000|2022-05-10 11:18:20|42098.1|42078.1|42095.6|42075.6|42098.1|42078.1|42095.6|42075.6|0
1652181510000|2022-05-10 11:18:30|42093.7|42073.7|42093.1|42073.1|42095.6|42075.6|42093.1|42073.1|0
1652181520000|2022-05-10 11:18:40|42091.2|42071.2|42090.6|42070.6|42091.2|42071.2|42090.6|42070.6|1
1652181530000|2022-05-10 11:18:50|42087.6|42067.6|42085.6|42065.6|42087.6|42067.6|42085.6|42065.6|3
1652181540000|2022-05-10 11:19:00|42083.1|42063.1|42083.7|42063.7|42085.6|42065.6|42083.1|42063.1|3
1652181550000|2022-05-10 11:19:10|42083.1|42063.1|42085.1|42065.1|42085.1|42065.1|42083.1|42063.1|4
1652181560000|2022-05-10 11:19:20|42085.6|42065.6|42083.7|42063.7|42085.6|42065.6|42083.7|42063.7|2
1652181570000|2022-05-10 11:19:30|42088.1|42068.1|42088.1|42068.1|42088.1|42068.1|42088.1|42068.1|3
1652181580000|2022-05-10 11:19:40|42095.6|42075.6|42102.6|42082.6|42102.6|42082.6|42095.6|42075.6|6
1652181590000|2022-05-10 11:19:50|42107.6|42087.6|42107.6|42087.6|42110.1|42090.1|42107.6|42087.6|5
1652181600000|2022-05-10 11:20:00|42105.6|42085.6|42108.1|42088.1|42108.1|42088.1|42103.7|42083.7|5
1652181610000|2022-05-10 11:20:10|42110.1|42090.1|42112.6|42092.6|42112.6|42092.6|42110.1|42090.1|4
1652181620000|2022-05-10 11:20:20|42110.6|42090.6|42113.1|42093.1|42113.1|42093.1|42110.6|42090.6|0
1652181630000|2022-05-10 11:20:30|42115.6|42095.6|42118.7|42098.7|42118.7|42098.7|42115.6|42095.6|2
1652181650000|2022-05-10 11:20:50|42120.6|42100.6|42123.1|42103.1|42123.1|42103.1|42120.6|42100.6|0
1652181660000|2022-05-10 11:21:00|||||||||1
1652181670000|2022-05-10 11:21:10|42125.1|42105.1|42123.1|42103.1|42125.6|42105.6|42123.1|42103.1|3
1652181680000|2022-05-10 11:21:20|42125.1|42105.1|42133.1|42113.1|42133.1|42113.1|42125.1|42105.1|10
1652181690000|2022-05-10 11:21:30|42135.6|42115.6|42135.6|42115.6|42135.6|42115.6|42135.6|42115.6|2
1652181700000|2022-05-10 11:21:40|||||||||2
1652181710000|2022-05-10 11:21:50|42133.1|42113.1|42132.6|42112.6|42133.1|42113.1|42128.1|42108.1|9
1652181720000|2022-05-10 11:22:00|42133.1|42113.1|42133.1|42113.1|42133.1|42113.1|42133.1|42113.1|0
1652181730000|2022-05-10 11:22:10|42131.2|42111.2|42130.6|42110.6|42133.1|42113.1|42130.6|42110.6|1
1652181740000|2022-05-10 11:22:20|42128.1|42108.1|42128.1|42108.1|42128.1|42108.1|42128.1|42108.1|0
1652181750000|2022-05-10 11:22:30|42125.6|42105.6|42125.6|42105.6|42125.6|42105.6|42125.6|42105.6|1
1652181760000|2022-05-10 11:22:40|42125.1|42105.1|42125.1|42105.1|42125.1|42105.1|42125.1|42105.1|0
1652181770000|2022-05-10 11:22:50|42128.1|42108.1|42128.1|42108.1|42128.1|42108.1|42128.1|42108.1|1
1652181780000|2022-05-10 11:23:00|42130.1|42110.1|42143.2|42123.2|42143.2|42123.2|42130.1|42110.1|5
1652181790000|2022-05-10 11:23:10|42140.7|42120.7|42143.2|42123.2|42143.2|42123.2|42140.7|42120.7|1
1652181800000|2022-05-10 11:23:20|42145.1|42125.1|42150.7|42130.7|42150.7|42130.7|42145.1|42125.1|10
1652181810000|2022-05-10 11:23:30|42151.2|42131.2|42150.1|42130.1|42151.2|42131.2|42150.1|42130.1|1
1652181820000|2022-05-10 11:23:40|42153.2|42133.2|42153.2|42133.2|42155.7|42135.7|42153.2|42133.2|7
1652181830000|2022-05-10 11:23:50|42155.1|42135.1|42155.7|42135.7|42155.7|42135.7|42155.1|42135.1|0
1652181840000|2022-05-10 11:24:00|42157.6|42137.6|42165.7|42145.7|42165.7|42145.7|42153.2|42133.2|5
1652181850000|2022-05-10 11:24:10|42170.7|42150.7|42161.2|42141.2|42170.7|42150.7|42161.2|42141.2|4
1652181860000|2022-05-10 11:24:20|||||||||1
1652181870000|2022-05-10 11:24:30|42158.7|42138.7|42158.7|42138.7|42158.7|42138.7|42158.7|42138.7|2
1652181880000|2022-05-10 11:24:40|42156.8|42136.8|42156.2|42136.2|42158.7|42138.7|42156.2|42136.2|1
1652181890000|2022-05-10 11:24:50|42158.2|42138.2|42163.2|42143.2|42167|42147|42158.2|42138.2|1
1652181900000|2022-05-10 11:25:00|42165.1|42145.1|42163.2|42143.2|42165.1|42145.1|42163.2|42143.2|1
1652181910000|2022-05-10 11:25:10|||||||||4
1652181930000|2022-05-10 11:25:30|42165.1|42145.1|42165.7|42145.7|42165.7|42145.7|42165.1|42145.1|0
1652181940000|2022-05-10 11:25:40|42165.1|42145.1|42163.2|42143.2|42165.1|42145.1|42163.2|42143.2|2
1652181950000|2022-05-10 11:25:50|42165.1|42145.1|42165.1|42145.1|42165.1|42145.1|42165.1|42145.1|1
1652181960000|2022-05-10 11:26:00|42167|42147|42167.6|42147.6|42167.6|42147.6|42167|42147|2
1652181970000|2022-05-10 11:26:10|42169.5|42149.5|42168.2|42148.2|42169.5|42149.5|42168.2|42148.2|0
1652181980000|2022-05-10 11:26:20|42169.5|42149.5|42180.7|42160.7|42180.7|42160.7|42167.6|42147.6|6
1652181990000|2022-05-10 11:26:30|42181.2|42161.2|42183.2|42163.2|42183.2|42163.2|42181.2|42161.2|1
1652182000000|2022-05-10 11:26:40|42185.7|42165.7|42193.2|42173.2|42193.2|42173.2|42185.7|42165.7|6
1652182010000|2022-05-10 11:26:50|42193.7|42173.7|42183.2|42163.2|42193.7|42173.7|42183.2|42163.2|3
1652182030000|2022-05-10 11:27:10|42185.7|42165.7|42191.2|42171.2|42192.6|42172.6|42185.7|42165.7|8
1652182040000|2022-05-10 11:27:20|42193.2|42173.2|42193.2|42173.2|42193.2|42173.2|42193.2|42173.2|0
1652182050000|2022-05-10 11:27:30|42197.6|42177.6|42193.2|42173.2|42198.2|42178.2|42193.2|42173.2|5
1652182060000|2022-05-10 11:27:40|42195.1|42175.1|42195.7|42175.7|42195.7|42175.7|42195.1|42175.1|4
1652182070000|2022-05-10 11:27:50|42193.7|42173.7|42193.2|42173.2|42193.7|42173.7|42193.2|42173.2|3
1652182080000|2022-05-10 11:28:00|42195.1|42175.1|42202.6|42182.6|42202.6|42182.6|42193.7|42173.7|7
1652182090000|2022-05-10 11:28:10|||||||||1
1652182100000|2022-05-10 11:28:20|42203.2|42183.2|42213.2|42193.2|42213.2|42193.2|42203.2|42183.2|6
1652182110000|2022-05-10 11:28:30|42208.7|42188.7|42208.7|42188.7|42208.7|42188.7|42208.7|42188.7|10
1652182120000|2022-05-10 11:28:40|42206.8|42186.8|42206.2|42186.2|42206.8|42186.8|42206.2|42186.2|1
1652182130000|2022-05-10 11:28:50|42208.2|42188.2|42210.7|42190.7|42210.7|42190.7|42208.2|42188.2|1
1652182140000|2022-05-10 11:29:00|42213.2|42193.2|42208.2|42188.2|42213.2|42193.2|42208.2|42188.2|14
1652182150000|2022-05-10 11:29:10|42212.6|42192.6|42218.2|42198.2|42218.2|42198.2|42212.6|42192.6|22
1652182160000|2022-05-10 11:29:20|42231.2|42211.2|42228.2|42208.2|42231.2|42211.2|42225.7|42205.7|9
1652182170000|2022-05-10 11:29:30|42233.2|42213.2|42237.6|42217.6|42237.6|42217.6|42233.2|42213.2|4
1652182190000|2022-05-10 11:29:50|42235.7|42215.7|42243.2|42223.2|42247.6|42227.6|42233.7|42213.7|14
1652182200000|2022-05-10 11:30:00|42238.2|42218.2|42240.7|42220.7|42240.7|42220.7|42238.2|42218.2|13
1652182210000|2022-05-10 11:30:10|42242.6|42222.6|42235.7|42215.7|42243.2|42223.2|42235.7|42215.7|4
1652182220000|2022-05-10 11:30:20|42237.6|42217.6|42240.1|42220.1|42240.1|42220.1|42237.6|42217.6|6
1652182230000|2022-05-10 11:30:30|42242|42222|42233.2|42213.2|42242.6|42222.6|42233.2|42213.2|10
1652182240000|2022-05-10 11:30:40|42235.7|42215.7|42230.7|42210.7|42235.7|42215.7|42230.7|42210.7|1
1652182250000|2022-05-10 11:30:50|42228.7|42208.7|42228.2|42208.2|42228.7|42208.7|42223.7|42203.7|5
1652182260000|2022-05-10 11:31:00|42232.6|42212.6|42242.6|42222.6|42245.1|42225.1|42228.2|42208.2|13
1652182270000|2022-05-10 11:31:10|42244.5|42224.5|42252.6|42232.6|42252.6|42232.6|42244.5|42224.5|5
1652182280000|2022-05-10 11:31:20|42255.1|42235.1|42271.2|42251.2|42271.2|42251.2|42252.6|42232.6|24
1652182290000|2022-05-10 11:31:30|42273.2|42253.2|42286.2|42266.2|42286.2|42266.2|42273.2|42253.2|2
1652182300000|2022-05-10 11:31:40|42288.2|42268.2|42320.8|42300.8|42320.8|42300.8|42288.2|42268.2|46
1652182310000|2022-05-10 11:31:50|42317|42297|42317|42297|42319.5|42299.5|42317|42297|5
1652182320000|2022-05-10 11:32:00|42315.1|42295.1|42313.9|42293.9|42315.1|42295.1|42309.5|42289.5|4
1652182330000|2022-05-10 11:32:10|42316.4|42296.4|42287|42267|42317|42297|42287|42267|9
1652182340000|2022-05-10 11:32:20|42288.9|42268.9|42292|42272|42292|42272|42288.9|42268.9|3
1652182350000|2022-05-10 11:32:30|42290.1|42270.1|42287|42267|42290.1|42270.1|42287|42267|0
1652182360000|2022-05-10 11:32:40|42288.9|42268.9|42292|42272|42292|42272|42288.9|42268.9|2
1652182370000|2022-05-10 11:32:50|42290.1|42270.1|42272|42252|42290.1|42270.1|42272|42252|9
1652182380000|2022-05-10 11:33:00|42273.9|42253.9|42297|42277|42297|42277|42273.9|42253.9|11
1652182390000|2022-05-10 11:33:10|42295.1|42275.1|42304.5|42284.5|42304.5|42284.5|42295.1|42275.1|7
1652182400000|2022-05-10 11:33:20|42310.8|42290.8|42317|42297|42317|42297|42310.8|42290.8|5
1652182410000|2022-05-10 11:33:30|42316.4|42296.4|42309.5|42289.5|42316.4|42296.4|42309.5|42289.5|11
1652182420000|2022-05-10 11:33:40|42308.9|42288.9|42301.4|42281.4|42308.9|42288.9|42299.5|42279.5|8
1652182430000|2022-05-10 11:33:50|42302.6|42282.6|42288.9|42268.9|42309.5|42289.5|42288.9|42268.9|11
1652182440000|2022-05-10 11:34:00|42289.5|42269.5|42292|42272|42295.1|42275.1|42289.5|42269.5|4
1652182450000|2022-05-10 11:34:10|42293.9|42273.9|42290.1|42270.1|42293.9|42273.9|42290.1|42270.1|1
1652182470000|2022-05-10 11:34:30|42287.6|42267.6|42285.7|42265.7|42287.6|42267.6|42285.7|42265.7|3
1652182480000|2022-05-10 11:34:40|42282|42262|42278.9|42258.9|42282|42262|42271.4|42251.4|34
1652182490000|2022-05-10 11:34:50|42270.7|42250.7|42284.5|42264.5|42287|42267|42269.5|42249.5|20
1652182500000|2022-05-10 11:35:00|42286.4|42266.4|42279.5|42259.5|42293.9|42273.9|42277|42257|20
1652182510000|2022-05-10 11:35:10|42282|42262|42283.9|42263.9|42283.9|42263.9|42279.5|42259.5|4
1652182520000|2022-05-10 11:35:20|42284.5|42264.5|42288.9|42268.9|42294.5|42274.5|42284.5|42264.5|9
1652182530000|2022-05-10 11:35:30|42289.5|42269.5|42283.2|42263.2|42289.5|42269.5|42283.2|42263.2|3
1652182540000|2022-05-10 11:35:40|42282.6|42262.6|42282.6|42262.6|42282.6|42262.6|42282.6|42262.6|0
1652182550000|2022-05-10 11:35:50|42280.7|42260.7|42274.5|42254.5|42280.7|42260.7|42272|42252|12
1652182560000|2022-05-10 11:36:00|42275.1|42255.1|42277|42257|42277.6|42257.6|42275.1|42255.1|9
1652182570000|2022-05-10 11:36:10|42274.5|42254.5|42282|42262|42282|42262|42274.5|42254.5|5
1652182580000|2022-05-10 11:36:20|42280.1|42260.1|42281.4|42261.4|42282|42262|42277|42257|7
1652182590000|2022-05-10 11:36:30|42282|42262|42284.5|42264.5|42284.5|42264.5|42282|42262|5
1652182600000|2022-05-10 11:36:40|42282.6|42262.6|42282|42262|42282.6|42262.6|42279.5|42259.5|8
1652182610000|2022-05-10 11:36:50|42280.1|42260.1|42282|42262|42282|42262|42280.1|42260.1|1
1652182620000|2022-05-10 11:37:00|||||||||1
1652182630000|2022-05-10 11:37:10|42279.5|42259.5|42277.6|42257.6|42280.1|42260.1|42277.6|42257.6|22
1652182640000|2022-05-10 11:37:20|42279.5|42259.5|42277.6|42257.6|42279.5|42259.5|42277.6|42257.6|2
1652182660000|2022-05-10 11:37:40|42279.5|42259.5|42282.6|42262.6|42282.6|42262.6|42279.5|42259.5|7
1652182670000|2022-05-10 11:37:50|42284.5|42264.5|42303.9|42283.9|42303.9|42283.9|42284.5|42264.5|0
1652182680000|2022-05-10 11:38:00|42310.8|42290.8|42319.5|42299.5|42319.5|42299.5|42308.9|42288.9|14
1652182690000|2022-05-10 11:38:10|42321.4|42301.4|42328.9|42308.9|42328.9|42308.9|42321.4|42301.4|4
1652182700000|2022-05-10 11:38:20|42329.5|42309.5|42327|42307|42329.5|42309.5|42327|42307|1
1652182710000|2022-05-10 11:38:30|42324.5|42304.5|42332|42312|42332|42312|42324.5|42304.5|5
1652182720000|2022-05-10 11:38:40|42335.8|42315.8|42333.9|42313.9|42339.5|42319.5|42333.9|42313.9|18
1652182730000|2022-05-10 11:38:50|42332|42312|42337.6|42317.6|42339.5|42319.5|42332|42312|24
1652182740000|2022-05-10 11:39:00|42337|42317|42354.5|42334.5|42356.4|42336.4|42337|42317|11
1652182750000|2022-05-10 11:39:10|42356.4|42336.4|42349.5|42329.5|42356.4|42336.4|42349.5|42329.5|3
1652182760000|2022-05-10 11:39:20|42347.6|42327.6|42349.5|42329.5|42352|42332|42347|42327|6
1652182780000|2022-05-10 11:39:40|42347.6|42327.6|42352|42332|42352|42332|42347|42327|4
1652182790000|2022-05-10 11:39:50|42354.5|42334.5|42363.9|42343.9|42363.9|42343.9|42354.5|42334.5|6
1652182800000|2022-05-10 11:40:00|42360.1|42340.1|42360.1|42340.1|42360.1|42340.1|42360.1|42340.1|3
1652182810000|2022-05-10 11:40:10|42358.2|42338.2|42352|42332|42358.2|42338.2|42352|42332|10
1652182820000|2022-05-10 11:40:20|42349.5|42329.5|42347|42327|42352|42332|42347|42327|3
1652182830000|2022-05-10 11:40:30|||||||||5
1652182840000|2022-05-10 11:40:40|42344.5|42324.5|42346.4|42326.4|42346.4|42326.4|42344.5|42324.5|3
1652182850000|2022-05-10 11:40:50|42347|42327|42347|42327|42347|42327|42347|42327|1
1652182860000|2022-05-10 11:41:00|42348.9|42328.9|42347|42327|42349.5|42329.5|42347|42327|3
1652182870000|2022-05-10 11:41:10|42339.5|42319.5|42339.5|42319.5|42339.5|42319.5|42339.5|42319.5|4
1652182880000|2022-05-10 11:41:20|42342|42322|42342|42322|42342|42322|42342|42322|8
1652182890000|2022-05-10 11:41:30|42344.5|42324.5|42347|42327|42347|42327|42343.9|42323.9|3
1652182900000|2022-05-10 11:41:40|42348.9|42328.9|42350.7|42330.7|42362|42342|42348.9|42328.9|8
1652182910000|2022-05-10 11:41:50|42349.5|42329.5|42352|42332|42352|42332|42349.5|42329.5|3
1652182920000|2022-05-10 11:42:00|42353.9|42333.9|42352|42332|42354.5|42334.5|42352|42332|3
1652182930000|2022-05-10 11:42:10|42353.9|42333.9|42366.4|42346.4|42366.4|42346.4|42353.9|42333.9|2
1652182950000|2022-05-10 11:42:30|42367|42347|42367|42347|42367|42347|42367|42347|3
1652182960000|2022-05-10 11:42:40|42369.5|42349.5|42371.4|42351.4|42371.4|42351.4|42369.5|42349.5|6
1652182970000|2022-05-10 11:42:50|42373.3|42353.3|42377|42357|42377|42357|42373.3|42353.3|1
1652182980000|2022-05-10 11:43:00|42382|42362|42376.4|42356.4|42389.5|42369.5|42376.4|42356.4|31
1652182990000|2022-05-10 11:43:10|42375.8|42355.8|42349.5|42329.5|42375.8|42355.8|42349.5|42329.5|14
1652183000000|2022-05-10 11:43:20|42354.5|42334.5|42343.9|42323.9|42354.5|42334.5|42339.5|42319.5|17
1652183010000|2022-05-10 11:43:30|42347|42327|42347.6|42327.6|42347.6|42327.6|42347|42327|1
1652183020000|2022-05-10 11:43:40|42347|42327|42348.9|42328.9|42349.5|42329.5|42347|42327|1
1652183030000|2022-05-10 11:43:50|42349.5|42329.5|42348.9|42328.9|42349.5|42329.5|42347|42327|1
1652183040000|2022-05-10 11:44:00|42359.7|42339.7|42365.2|42345.2|42365.2|42345.2|42359.7|42339.7|4
1652183050000|2022-05-10 11:44:10|42369.5|42349.5|42363.9|42343.9|42372|42352|42363.9|42343.9|6
1652183060000|2022-05-10 11:44:20|42362|42342|42360.1|42340.1|42362|42342|42360.1|42340.1|0
1652183070000|2022-05-10 11:44:30|42359.5|42339.5|42342.6|42322.6|42359.5|42339.5|42342.6|42322.6|2
1652183080000|2022-05-10 11:44:40|42343.9|42323.9|42353.9|42333.9|42353.9|42333.9|42343.9|42323.9|5
1652183090000|2022-05-10 11:44:50|42347|42327|42343.9|42323.9|42349.5|42329.5|42342|42322|17
1652183100000|2022-05-10 11:45:00|42344.5|42324.5|42342|42322|42344.5|42324.5|42342|42322|44
1652183120000|2022-05-10 11:45:20|||||||||2
1652183130000|2022-05-10 11:45:30|42340.8|42320.8|42349.7|42329.7|42349.7|42329.7|42334.1|42314.1|44
1652183140000|2022-05-10 11:45:40|42347.7|42327.7|42352.2|42332.2|42352.2|42332.2|42347.7|42327.7|1
1652183150000|2022-05-10 11:45:50|||||||||2
1652183160000|2022-05-10 11:46:00|42357.2|42337.2|42361.6|42341.6|42361.6|42341.6|42357.2|42337.2|0
1652183170000|2022-05-10 11:46:10|||||||||1
1652183180000|2022-05-10 11:46:20|42359.7|42339.7|42357.7|42337.7|42359.7|42339.7|42357.7|42337.7|2
1652183200000|2022-05-10 11:46:40|42354.7|42334.7|42354.7|42334.7|42354.7|42334.7|42354.7|42334.7|1
1652183210000|2022-05-10 11:46:50|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|4
1652183230000|2022-05-10 11:47:10|42357.2|42337.2|42357.2|42337.2|42357.2|42337.2|42357.2|42337.2|0
1652183250000|2022-05-10 11:47:30|42354.7|42334.7|42364.1|42344.1|42364.1|42344.1|42354.7|42334.7|4
1652183260000|2022-05-10 11:47:40|42364.7|42344.7|42364.7|42344.7|42364.7|42344.7|42364.7|42344.7|9
1652183270000|2022-05-10 11:47:50|42365.2|42345.2|42374.7|42354.7|42374.7|42354.7|42365.2|42345.2|19
1652183280000|2022-05-10 11:48:00|42377.2|42357.2|42387.2|42367.2|42387.2|42367.2|42377.2|42357.2|9
1652183290000|2022-05-10 11:48:10|42382.7|42362.7|42381|42361|42382.7|42362.7|42381|42361|5
1652183300000|2022-05-10 11:48:20|42381.6|42361.6|42382.2|42362.2|42382.2|42362.2|42381.6|42361.6|3
1652183310000|2022-05-10 11:48:30|42387.2|42367.2|42394.7|42374.7|42396|42376|42387.2|42367.2|4
1652183320000|2022-05-10 11:48:40|42396|42376|42388.3|42368.3|42399.1|42379.1|42388.3|42368.3|5
1652183330000|2022-05-10 11:48:50|42387.2|42367.2|42379.7|42359.7|42387.2|42367.2|42379.7|42359.7|6
1652183340000|2022-05-10 11:49:00|42375.8|42355.8|42372.7|42352.7|42375.8|42355.8|42370.2|42350.2|6
1652183350000|2022-05-10 11:49:10|42372.2|42352.2|42369.7|42349.7|42372.2|42352.2|42369.7|42349.7|1
1652183360000|2022-05-10 11:49:20|42371.6|42351.6|42376.6|42356.6|42378.5|42358.5|42371.6|42351.6|6
1652183380000|2022-05-10 11:49:40|||||||||1
1652183390000|2022-05-10 11:49:50|42386|42366|42384.1|42364.1|42386.6|42366.6|42384.1|42364.1|16
1652183400000|2022-05-10 11:50:00|||||||||36
1652183410000|2022-05-10 11:50:10|42386.6|42366.6|42384.1|42364.1|42386.6|42366.6|42384.1|42364.1|11
1652183420000|2022-05-10 11:50:20|42386|42366|42386.6|42366.6|42386.6|42366.6|42386|42366|3
1652183430000|2022-05-10 11:50:30|42384.1|42364.1|42384.1|42364.1|42384.1|42364.1|42384.1|42364.1|4
1652183450000|2022-05-10 11:50:50|42382.2|42362.2|42384.1|42364.1|42384.1|42364.1|42381.6|42361.6|19
1652183460000|2022-05-10 11:51:00|42386|42366|42386|42366|42386|42366|42386|42366|6
1652183470000|2022-05-10 11:51:10|||||||||5
1652183480000|2022-05-10 11:51:20|42387.9|42367.9|42386|42366|42387.9|42367.9|42386|42366|2
1652183490000|2022-05-10 11:51:30|42387.9|42367.9|42386|42366|42388.5|42368.5|42386|42366|11
1652183500000|2022-05-10 11:51:40|42387.9|42367.9|42388.5|42368.5|42388.5|42368.5|42386|42366|5
1652183510000|2022-05-10 11:51:50|42386.6|42366.6|42380.4|42360.4|42386.6|42366.6|42378.5|42358.5|15
1652183520000|2022-05-10 11:52:00|42378.5|42358.5|42383.5|42363.5|42383.5|42363.5|42378.5|42358.5|1
1652183530000|2022-05-10 11:52:10|42386|42366|42386|42366|42386|42366|42386|42366|11
1652183540000|2022-05-10 11:52:20|||||||||6
1652183550000|2022-05-10 11:52:30|||||||||3
1652183560000|2022-05-10 11:52:40|42387.9|42367.9|42383.5|42363.5|42387.9|42367.9|42383.5|42363.5|8
1652183570000|2022-05-10 11:52:50|42385.4|42365.4|42383.5|42363.5|42385.4|42365.4|42383.5|42363.5|0
1652183580000|2022-05-10 11:53:00|42385.4|42365.4|42382.9|42362.9|42385.4|42365.4|42382.9|42362.9|4
1652183600000|2022-05-10 11:53:20|42387.9|42367.9|42382.9|42362.9|42387.9|42367.9|42382.9|42362.9|10
1652183620000|2022-05-10 11:53:40|42378.5|42358.5|42378.5|42358.5|42378.5|42358.5|42378.5|42358.5|2
1652183640000|2022-05-10 11:54:00|42382.9|42362.9|42382.9|42362.9|42382.9|42362.9|42382.9|42362.9|4
1652183650000|2022-05-10 11:54:10|42379.1|42359.1|42382.9|42362.9|42382.9|42362.9|42378.5|42358.5|4
1652183660000|2022-05-10 11:54:20|||||||||4
1652183670000|2022-05-10 11:54:30|42381|42361|42381|42361|42381|42361|42381|42361|1
1652183680000|2022-05-10 11:54:40|42379.1|42359.1|42379.1|42359.1|42379.1|42359.1|42379.1|42359.1|3
1652183690000|2022-05-10 11:54:50|42378.5|42358.5|42348.5|42328.5|42378.5|42358.5|42346.6|42326.6|27
1652183700000|2022-05-10 11:55:00|42350.4|42330.4|42357.2|42337.2|42357.2|42337.2|42348.5|42328.5|5
1652183710000|2022-05-10 11:55:10|42357.7|42337.7|42361|42341|42361|42341|42353.5|42333.5|5
1652183720000|2022-05-10 11:55:20|42361.6|42341.6|42358.5|42338.5|42361.6|42341.6|42358.5|42338.5|8
1652183730000|2022-05-10 11:55:30|42360.4|42340.4|42358.5|42338.5|42363.5|42343.5|42358.5|42338.5|3
1652183740000|2022-05-10 11:55:40|42359.1|42339.1|42358.5|42338.5|42359.1|42339.1|42358.5|42338.5|2
1652183750000|2022-05-10 11:55:50|42356.6|42336.6|42358.5|42338.5|42358.5|42338.5|42356.6|42336.6|4
1652183760000|2022-05-10 11:56:00|||||||||5
1652183770000|2022-05-10 11:56:10|42360.4|42340.4|42362.9|42342.9|42363.5|42343.5|42360.4|42340.4|8
1652183780000|2022-05-10 11:56:20|42363.5|42343.5|42360.4|42340.4|42363.5|42343.5|42358.5|42338.5|2
1652183790000|2022-05-10 11:56:30|42361|42341|42358.5|42338.5|42361|42341|42358.5|42338.5|2
1652183810000|2022-05-10 11:56:50|42356.6|42336.6|42353.5|42333.5|42356.6|42336.6|42353.5|42333.5|1
1652183820000|2022-05-10 11:57:00|42351|42331|42353.5|42333.5|42354.1|42334.1|42349.1|42329.1|2
1652183830000|2022-05-10 11:57:10|42354.1|42334.1|42353.5|42333.5|42354.7|42334.7|42353.5|42333.5|0
1652183840000|2022-05-10 11:57:20|42354.1|42334.1|42356.6|42336.6|42356.6|42336.6|42354.1|42334.1|0
1652183850000|2022-05-10 11:57:30|42354.7|42334.7|42344.1|42324.1|42354.7|42334.7|42344.1|42324.1|10
1652183860000|2022-05-10 11:57:40|42338.5|42318.5|42336|42316|42338.5|42318.5|42336|42316|2
1652183870000|2022-05-10 11:57:50|42334.1|42314.1|42334.1|42314.1|42336|42316|42333.5|42313.5|2
1652183880000|2022-05-10 11:58:00|42333.5|42313.5|42333.5|42313.5|42336|42316|42333.5|42313.5|0
1652183890000|2022-05-10 11:58:10|42336|42316|42349.8|42329.8|42349.8|42329.8|42336|42316|8
1652183900000|2022-05-10 11:58:20|42350.4|42330.4|42352.3|42332.3|42352.3|42332.3|42350.4|42330.4|2
1652183910000|2022-05-10 11:58:30|42360.4|42340.4|42358.5|42338.5|42362.9|42342.9|42358.5|42338.5|6
1652183920000|2022-05-10 11:58:40|42356|42336|42356|42336|42356|42336|42356|42336|0
1652183930000|2022-05-10 11:58:50|42354.1|42334.1|42353.5|42333.5|42354.1|42334.1|42352.9|42332.9|3
1652183940000|2022-05-10 11:59:00|42354.1|42334.1|42356|42336|42356|42336|42351|42331|6
1652183950000|2022-05-10 11:59:10|42357.9|42337.9|42359.1|42339.1|42359.1|42339.1|42357.9|42337.9|2
1652183960000|2022-05-10 11:59:20|42361|42341|42358.5|42338.5|42362.9|42342.9|42358.5|42338.5|5
1652183970000|2022-05-10 11:59:30|42345.2|42325.2|42341|42321|42345.2|42325.2|42338.5|42318.5|10
1652183980000|2022-05-10 11:59:40|42339.1|42319.1|42338.5|42318.5|42339.1|42319.1|42338.5|42318.5|0
1652183990000|2022-05-10 11:59:50|42334.1|42314.1|42336.6|42316.6|42336.6|42316.6|42334.1|42314.1|12
1652184000000|2022-05-10 12:00:00|42336|42316|42334.1|42314.1|42337.9|42317.9|42331.6|42311.6|20
1652184010000|2022-05-10 12:00:10|42336.6|42316.6|42334.1|42314.1|42336.6|42316.6|42334.1|42314.1|0
1652184020000|2022-05-10 12:00:20|42336|42316|42308.5|42288.5|42338.5|42318.5|42306|42286|25
1652184030000|2022-05-10 12:00:30|42306.6|42286.6|42304.1|42284.1|42308.5|42288.5|42304.1|42284.1|6
1652184040000|2022-05-10 12:00:40|42297.3|42277.3|42299.1|42279.1|42304.1|42284.1|42294.7|42274.7|13
1652184050000|2022-05-10 12:00:50|42301.6|42281.6|42299.7|42279.7|42304.1|42284.1|42299.7|42279.7|19
1652184060000|2022-05-10 12:01:00|42302.2|42282.2|42302.2|42282.2|42307.2|42287.2|42302.2|42282.2|12
1652184070000|2022-05-10 12:01:10|42295.3|42275.3|42274.7|42254.7|42295.3|42275.3|42272.2|42252.2|16
1652184080000|2022-05-10 12:01:20|42276.6|42256.6|42275.3|42255.3|42277.8|42257.8|42274.7|42254.7|15
1652184090000|2022-05-10 12:01:30|42273.3|42253.3|42272.8|42252.8|42275.3|42255.3|42272.8|42252.8|5
1652184100000|2022-05-10 12:01:40|42275.3|42255.3|42275.3|42255.3|42275.3|42255.3|42275.3|42255.3|7
1652184110000|2022-05-10 12:01:50|42274.7|42254.7|42272.2|42252.2|42275.3|42255.3|42272.2|42252.2|1
1652184120000|2022-05-10 12:02:00|42274.7|42254.7|42304.7|42284.7|42304.7|42284.7|42274.7|42254.7|11
1652184130000|2022-05-10 12:02:10|42306.6|42286.6|42307.2|42287.2|42312.2|42292.2|42306.6|42286.6|3
1652184140000|2022-05-10 12:02:20|42304.7|42284.7|42299.1|42279.1|42304.7|42284.7|42299.1|42279.1|12
1652184150000|2022-05-10 12:02:30|42274.1|42254.1|42269.7|42249.7|42274.1|42254.1|42267.2|42247.2|12
1652184160000|2022-05-10 12:02:40|42271.6|42251.6|42272.2|42252.2|42274.7|42254.7|42269.7|42249.7|4
1652184170000|2022-05-10 12:02:50|42274.7|42254.7|42274.1|42254.1|42274.7|42254.7|42274.1|42254.1|0
1652184180000|2022-05-10 12:03:00|42270.3|42250.3|42262.8|42242.8|42270.3|42250.3|42257.2|42237.2|17
1652184190000|2022-05-10 12:03:10|42264.7|42244.7|42265.3|42245.3|42265.3|42245.3|42264.7|42244.7|9
1652184200000|2022-05-10 12:03:20|42263.3|42243.3|42265.8|42245.8|42265.8|42245.8|42263.3|42243.3|2
1652184210000|2022-05-10 12:03:30|42265.3|42245.3|42267.8|42247.8|42267.8|42247.8|42265.3|42245.3|6
1652184220000|2022-05-10 12:03:40|42267.2|42247.2|42266.4|42246.4|42267.2|42247.2|42265.8|42245.8|10
1652184230000|2022-05-10 12:03:50|42272|42252|42271.4|42251.4|42272|42252|42271.4|42251.4|6
1652184240000|2022-05-10 12:04:00|42272|42252|42273.3|42253.3|42273.3|42253.3|42271.4|42251.4|3
1652184250000|2022-05-10 12:04:10|42273.9|42253.9|42277.8|42257.8|42278.3|42258.3|42273.3|42253.3|19
1652184260000|2022-05-10 12:04:20|42278.3|42258.3|42278.3|42258.3|42278.3|42258.3|42278.3|42258.3|6
1652184270000|2022-05-10 12:04:30|42275.3|42255.3|42275.8|42255.8|42275.8|42255.8|42275.3|42255.3|5
1652184280000|2022-05-10 12:04:40|42278.3|42258.3|42278.3|42258.3|42278.3|42258.3|42278.3|42258.3|1
1652184290000|2022-05-10 12:04:50|||||||||3
1652184300000|2022-05-10 12:05:00|42276.4|42256.4|42275.3|42255.3|42278.3|42258.3|42273.9|42253.9|29
1652184310000|2022-05-10 12:05:10|42273.3|42253.3|42271.4|42251.4|42273.3|42253.3|42270.8|42250.8|10
1652184320000|2022-05-10 12:05:20|42275.8|42255.8|42273.3|42253.3|42275.8|42255.8|42273.3|42253.3|12
1652184330000|2022-05-10 12:05:30|42270.8|42250.8|42258.3|42238.3|42270.8|42250.8|42258.3|42238.3|15
1652184340000|2022-05-10 12:05:40|42250.8|42230.8|42258.9|42238.9|42258.9|42238.9|42248.3|42228.3|12
1652184350000|2022-05-10 12:05:50|42260.8|42240.8|42258.3|42238.3|42263.3|42243.3|42258.3|42238.3|5
1652184360000|2022-05-10 12:06:00|42260.3|42240.3|42257.8|42237.8|42262.8|42242.8|42257.8|42237.8|7
1652184370000|2022-05-10 12:06:10|42257.2|42237.2|42243.3|42223.3|42257.2|42237.2|42243.3|42223.3|14
1652184380000|2022-05-10 12:06:20|||||||||5
1652184390000|2022-05-10 12:06:30|42241.4|42221.4|42241.4|42221.4|42241.4|42221.4|42241.4|42221.4|2
1652184400000|2022-05-10 12:06:40|42238.3|42218.3|42238.3|42218.3|42238.3|42218.3|42238.3|42218.3|4
1652184410000|2022-05-10 12:06:50|42233.3|42213.3|42233.3|42213.3|42233.3|42213.3|42231.4|42211.4|18
1652184420000|2022-05-10 12:07:00|42231.4|42211.4|42215.8|42195.8|42233.3|42213.3|42215.8|42195.8|11
1652184430000|2022-05-10 12:07:10|42205.8|42185.8|42211.4|42191.4|42211.4|42191.4|42195.8|42175.8|18
1652184440000|2022-05-10 12:07:20|42215.8|42195.8|42218.3|42198.3|42218.3|42198.3|42215.8|42195.8|6
1652184450000|2022-05-10 12:07:30|42216.4|42196.4|42220.3|42200.3|42222.8|42202.8|42215.8|42195.8|6
1652184460000|2022-05-10 12:07:40|42219.7|42199.7|42225.8|42205.8|42225.8|42205.8|42208.9|42188.9|15
1652184470000|2022-05-10 12:07:50|42227.8|42207.8|42237.2|42217.2|42237.2|42217.2|42227.8|42207.8|6
1652184480000|2022-05-10 12:08:00|42245.8|42225.8|42253.3|42233.3|42255.8|42235.8|42245.8|42225.8|11
1652184490000|2022-05-10 12:08:10|42255.3|42235.3|42253.9|42233.9|42256.4|42236.4|42252.8|42232.8|28
1652184500000|2022-05-10 12:08:20|42255.8|42235.8|42260.8|42240.8|42260.8|42240.8|42255.8|42235.8|7
1652184510000|2022-05-10 12:08:30|42255.8|42235.8|42255.8|42235.8|42255.8|42235.8|42255.8|42235.8|4
1652184520000|2022-05-10 12:08:40|42253.9|42233.9|42253.3|42233.3|42253.9|42233.9|42251.4|42231.4|0
1652184530000|2022-05-10 12:08:50|42251.4|42231.4|42247.8|42227.8|42251.4|42231.4|42247.8|42227.8|8
1652184540000|2022-05-10 12:09:00|42240.8|42220.8|42235.3|42215.3|42240.8|42220.8|42232.8|42212.8|12
1652184550000|2022-05-10 12:09:10|42231.4|42211.4|42238.3|42218.3|42238.3|42218.3|42228.9|42208.9|14
1652184560000|2022-05-10 12:09:20|42235.8|42215.8|42235.8|42215.8|42235.8|42215.8|42235.8|42215.8|4
1652184570000|2022-05-10 12:09:30|42237.8|42217.8|42242.8|42222.8|42242.8|42222.8|42237.8|42217.8|9
1652184580000|2022-05-10 12:09:40|42240.8|42220.8|42240.8|42220.8|42240.8|42220.8|42238.3|42218.3|9
1652184590000|2022-05-10 12:09:50|42238.9|42218.9|42230.8|42210.8|42238.9|42218.9|42227.8|42207.8|13
1652184600000|2022-05-10 12:10:00|42223.3|42203.3|42213.3|42193.3|42223.3|42203.3|42213.3|42193.3|18
1652184610000|2022-05-10 12:10:10|42208.9|42188.9|42195.8|42175.8|42208.9|42188.9|42193.9|42173.9|13
1652184620000|2022-05-10 12:10:20|42193.9|42173.9|42188.3|42168.3|42195.8|42175.8|42186.4|42166.4|21
1652184630000|2022-05-10 12:10:30|42183.3|42163.3|42172|42152|42183.3|42163.3|42172|42152|21
1652184640000|2022-05-10 12:10:40|42173.9|42153.9|42169.5|42149.5|42175.8|42155.8|42169.5|42149.5|9
1652184650000|2022-05-10 12:10:50|42168.9|42148.9|42170.3|42150.3|42170.3|42150.3|42163.3|42143.3|18
1652184660000|2022-05-10 12:11:00|42168.3|42148.3|42168.3|42148.3|42170.8|42150.8|42168.3|42148.3|16
1652184670000|2022-05-10 12:11:10|42166.4|42146.4|42168.3|42148.3|42170.3|42150.3|42165.8|42145.8|14
1652184680000|2022-05-10 12:11:20|||||||||2
1652184690000|2022-05-10 12:11:30|42168.9|42148.9|42173.3|42153.3|42173.3|42153.3|42168.3|42148.3|11
1652184700000|2022-05-10 12:11:40|42172.8|42152.8|42153.3|42133.3|42172.8|42152.8|42153.3|42133.3|22
1652184710000|2022-05-10 12:11:50|42152.8|42132.8|42153.3|42133.3|42155.8|42135.8|42152.8|42132.8|24
1652184720000|2022-05-10 12:12:00|42164.7|42144.7|42169.7|42149.7|42169.7|42149.7|42162.8|42142.8|32
1652184730000|2022-05-10 12:12:10|42167.8|42147.8|42168.3|42148.3|42168.3|42148.3|42163.3|42143.3|23
1652184740000|2022-05-10 12:12:20|42170.8|42150.8|42185.3|42165.3|42188.3|42168.3|42170.8|42150.8|22
1652184750000|2022-05-10 12:12:30|42182.8|42162.8|42193.3|42173.3|42193.3|42173.3|42182.8|42162.8|13
1652184760000|2022-05-10 12:12:40|42197.2|42177.2|42205.3|42185.3|42205.3|42185.3|42197.2|42177.2|14
1652184770000|2022-05-10 12:12:50|42207.8|42187.8|42203.3|42183.3|42207.8|42187.8|42198.9|42178.9|38
1652184780000|2022-05-10 12:13:00|42205.3|42185.3|42195.8|42175.8|42205.8|42185.8|42189.5|42169.5|47
1652184790000|2022-05-10 12:13:10|42193.3|42173.3|42200.3|42180.3|42200.3|42180.3|42193.3|42173.3|9
1652184800000|2022-05-10 12:13:20|42200.8|42180.8|42208.3|42188.3|42208.3|42188.3|42200.8|42180.8|9
1652184810000|2022-05-10 12:13:30|42205.3|42185.3|42205.3|42185.3|42205.8|42185.8|42205.3|42185.3|2
1652184820000|2022-05-10 12:13:40|42203.3|42183.3|42210.3|42190.3|42210.3|42190.3|42203.3|42183.3|8
1652184830000|2022-05-10 12:13:50|42215.8|42195.8|42220.8|42200.8|42220.8|42200.8|42215.8|42195.8|3
1652184840000|2022-05-10 12:14:00|42220.3|42200.3|42229.7|42209.7|42229.7|42209.7|42219.7|42199.7|12
1652184860000|2022-05-10 12:14:20|42232.2|42212.2|42232.2|42212.2|42232.2|42212.2|42232.2|42212.2|1
1652184870000|2022-05-10 12:14:30|42230.3|42210.3|42229.1|42209.1|42230.3|42210.3|42229.1|42209.1|7
1652184880000|2022-05-10 12:14:40|42231|42211|42231.6|42211.6|42231.6|42211.6|42231|42211|1
1652184890000|2022-05-10 12:14:50|42229.1|42209.1|42232.2|42212.2|42232.2|42212.2|42229.1|42209.1|5
1652184900000|2022-05-10 12:15:00|42229.7|42209.7|42225.8|42205.8|42229.7|42209.7|42225.8|42205.8|6
1652184910000|2022-05-10 12:15:10|42223.3|42203.3|42222.2|42202.2|42223.3|42203.3|42222.2|42202.2|5
1652184920000|2022-05-10 12:15:20|42224.1|42204.1|42224.1|42204.1|42226|42206|42224.1|42204.1|6
1652184930000|2022-05-10 12:15:30|42226|42206|42220.3|42200.3|42226|42206|42220.3|42200.3|5
1652184940000|2022-05-10 12:15:40|42222.2|42202.2|42224.1|42204.1|42224.1|42204.1|42222.2|42202.2|4
1652184950000|2022-05-10 12:15:50|42227.9|42207.9|42224.1|42204.1|42228.5|42208.5|42224.1|42204.1|6
1652184960000|2022-05-10 12:16:00|42222.2|42202.2|42222.2|42202.2|42224.1|42204.1|42222.2|42202.2|1
1652184970000|2022-05-10 12:16:10|42219.7|42199.7|42219.7|42199.7|42219.7|42199.7|42219.7|42199.7|6
1652184980000|2022-05-10 12:16:20|42222.2|42202.2|42232.2|42212.2|42232.2|42212.2|42222.2|42202.2|15
1652184990000|2022-05-10 12:16:30|42224.7|42204.7|42224.1|42204.1|42226.6|42206.6|42224.1|42204.1|3
1652185000000|2022-05-10 12:16:40|42222.2|42202.2|42214.7|42194.7|42222.2|42202.2|42214.7|42194.7|6
1652185010000|2022-05-10 12:16:50|42216.6|42196.6|42216.6|42196.6|42216.6|42196.6|42216.6|42196.6|7
1652185020000|2022-05-10 12:17:00|42217.2|42197.2|42219.7|42199.7|42219.7|42199.7|42217.2|42197.2|6
1652185030000|2022-05-10 12:17:10|42217.2|42197.2|42217.2|42197.2|42217.2|42197.2|42217.2|42197.2|5
1652185040000|2022-05-10 12:17:20|||||||||1
1652185060000|2022-05-10 12:17:40|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|42217.2|42197.2|5
1652185070000|2022-05-10 12:17:50|42219.7|42199.7|42226.6|42206.6|42229.1|42209.1|42219.7|42199.7|14
1652185080000|2022-05-10 12:18:00|42236.6|42216.6|42238.5|42218.5|42238.5|42218.5|42236.6|42216.6|7
1652185090000|2022-05-10 12:18:10|42236.6|42216.6|42238.5|42218.5|42238.5|42218.5|42236.6|42216.6|9
1652185100000|2022-05-10 12:18:20|42241.6|42221.6|42244.1|42224.1|42244.7|42224.7|42241.6|42221.6|19
1652185110000|2022-05-10 12:18:30|42246|42226|42244.1|42224.1|42246.6|42226.6|42244.1|42224.1|3
1652185120000|2022-05-10 12:18:40|42242.2|42222.2|42224.7|42204.7|42242.2|42222.2|42224.7|42204.7|10
1652185130000|2022-05-10 12:18:50|42224.1|42204.1|42227.8|42207.8|42227.8|42207.8|42224.1|42204.1|6
1652185140000|2022-05-10 12:19:00|42231.6|42211.6|42232.2|42212.2|42232.8|42212.8|42231.6|42211.6|13
1652185150000|2022-05-10 12:19:10|42230.3|42210.3|42227.2|42207.2|42230.3|42210.3|42227.2|42207.2|1
1652185160000|2022-05-10 12:19:20|42229.1|42209.1|42229.1|42209.1|42229.1|42209.1|42229.1|42209.1|7
1652185170000|2022-05-10 12:19:30|42227.2|42207.2|42224.7|42204.7|42229.1|42209.1|42224.7|42204.7|6
1652185180000|2022-05-10 12:19:40|42222.8|42202.8|42221.6|42201.6|42222.8|42202.8|42221.6|42201.6|0
1652185190000|2022-05-10 12:19:50|42224.1|42204.1|42204.7|42184.7|42224.1|42204.1|42204.7|42184.7|8
1652185200000|2022-05-10 12:20:00|42200.9|42180.9|42184.7|42164.7|42200.9|42180.9|42184.7|42164.7|14
1652185210000|2022-05-10 12:20:10|42187.2|42167.2|42179.7|42159.7|42189.7|42169.7|42177.8|42157.8|15
1652185220000|2022-05-10 12:20:20|42181.6|42161.6|42184.7|42164.7|42186.6|42166.6|42181.6|42161.6|11
1652185230000|2022-05-10 12:20:30|42174.7|42154.7|42172.8|42152.8|42174.7|42154.7|42170.3|42150.3|13
1652185240000|2022-05-10 12:20:40|42176.6|42156.6|42176.6|42156.6|42176.6|42156.6|42176.6|42156.6|5
1652185250000|2022-05-10 12:20:50|42176|42156|42179.7|42159.7|42179.7|42159.7|42174.1|42154.1|3
1652185260000|2022-05-10 12:21:00|42177.2|42157.2|42182.2|42162.2|42182.2|42162.2|42177.2|42157.2|8
1652185280000|2022-05-10 12:21:20|42180.3|42160.3|42174.7|42154.7|42180.3|42160.3|42172.2|42152.2|9
1652185290000|2022-05-10 12:21:30|42176.6|42156.6|42192.2|42172.2|42192.2|42172.2|42174.7|42154.7|10
1652185300000|2022-05-10 12:21:40|42194.1|42174.1|42204.7|42184.7|42204.7|42184.7|42194.1|42174.1|2
1652185310000|2022-05-10 12:21:50|42206.6|42186.6|42204.7|42184.7|42207.2|42187.2|42204.7|42184.7|9
1652185320000|2022-05-10 12:22:00|42200.3|42180.3|42184.7|42164.7|42200.3|42180.3|42184.7|42164.7|11
1652185330000|2022-05-10 12:22:10|42182.2|42162.2|42182.2|42162.2|42182.2|42162.2|42182.2|42162.2|1
1652185340000|2022-05-10 12:22:20|42179.7|42159.7|42189.7|42169.7|42189.7|42169.7|42177.2|42157.2|12
1652185350000|2022-05-10 12:22:30|42191.6|42171.6|42194.7|42174.7|42194.7|42174.7|42191.6|42171.6|3
1652185360000|2022-05-10 12:22:40|42199.1|42179.1|42192.2|42172.2|42199.1|42179.1|42192.2|42172.2|4
1652185370000|2022-05-10 12:22:50|42190.3|42170.3|42190.3|42170.3|42190.3|42170.3|42190.3|42170.3|1
1652185380000|2022-05-10 12:23:00|42188.4|42168.4|42198.5|42178.5|42198.5|42178.5|42183.4|42163.4|5
1652185390000|2022-05-10 12:23:10|42196|42176|42194.7|42174.7|42198.5|42178.5|42194.1|42174.1|0
1652185400000|2022-05-10 12:23:20|42192.8|42172.8|42184.7|42164.7|42192.8|42172.8|42184.7|42164.7|10
1652185410000|2022-05-10 12:23:30|42182.8|42162.8|42176.6|42156.6|42182.8|42162.8|42174.7|42154.7|13
1652185420000|2022-05-10 12:23:40|42179.7|42159.7|42189.1|42169.1|42189.1|42169.1|42179.7|42159.7|3
1652185430000|2022-05-10 12:23:50|42192.2|42172.2|42189.1|42169.1|42192.2|42172.2|42189.1|42169.1|3
1652185440000|2022-05-10 12:24:00|42185.3|42165.3|42187.2|42167.2|42187.2|42167.2|42184.7|42164.7|9
1652185450000|2022-05-10 12:24:10|42194.1|42174.1|42199.1|42179.1|42199.1|42179.1|42194.1|42174.1|3
1652185460000|2022-05-10 12:24:20|42197.2|42177.2|42199.1|42179.1|42199.1|42179.1|42197.2|42177.2|0
1652185470000|2022-05-10 12:24:30|42203.5|42183.5|42206.6|42186.6|42207.2|42187.2|42203.5|42183.5|15
1652185480000|2022-05-10 12:24:40|42207.2|42187.2|42207.2|42187.2|42207.2|42187.2|42206.6|42186.6|0
1652185490000|2022-05-10 12:24:50|42209.1|42189.1|42209.7|42189.7|42209.7|42189.7|42209.1|42189.1|0
1652185500000|2022-05-10 12:25:00|42207.8|42187.8|42217.2|42197.2|42221.6|42201.6|42207.2|42187.2|26
1652185510000|2022-05-10 12:25:10|42215.3|42195.3|42214.7|42194.7|42215.3|42195.3|42214.7|42194.7|0
1652185520000|2022-05-10 12:25:20|42212.2|42192.2|42212.2|42192.2|42212.2|42192.2|42212.2|42192.2|2
1652185530000|2022-05-10 12:25:30|||||||||5
1652185540000|2022-05-10 12:25:40|42210.3|42190.3|42207.2|42187.2|42210.3|42190.3|42207.2|42187.2|15
1652185550000|2022-05-10 12:25:50|42205.3|42185.3|42204.7|42184.7|42205.3|42185.3|42204.7|42184.7|1
1652185560000|2022-05-10 12:26:00|42207.2|42187.2|42184.7|42164.7|42207.2|42187.2|42184.7|42164.7|12
1652185570000|2022-05-10 12:26:10|42182.8|42162.8|42179.7|42159.7|42182.8|42162.8|42179.7|42159.7|3
1652185580000|2022-05-10 12:26:20|42181.6|42161.6|42189.7|42169.7|42189.7|42169.7|42179.1|42159.1|11
1652185590000|2022-05-10 12:26:30|42192.2|42172.2|42197.2|42177.2|42197.2|42177.2|42192.2|42172.2|4
1652185600000|2022-05-10 12:26:40|42199.7|42179.7|42197.2|42177.2|42199.7|42179.7|42197.2|42177.2|3
1652185610000|2022-05-10 12:26:50|42195.3|42175.3|42194.7|42174.7|42195.3|42175.3|42194.7|42174.7|2
1652185620000|2022-05-10 12:27:00|42196.6|42176.6|42204.7|42184.7|42209.7|42189.7|42196.6|42176.6|7
1652185630000|2022-05-10 12:27:10|42206.6|42186.6|42204.7|42184.7|42207.2|42187.2|42204.7|42184.7|3
1652185640000|2022-05-10 12:27:20|42202.8|42182.8|42207.2|42187.2|42207.2|42187.2|42199.7|42179.7|11
1652185650000|2022-05-10 12:27:30|42209.1|42189.1|42209.1|42189.1|42209.1|42189.1|42209.1|42189.1|0
1652185660000|2022-05-10 12:27:40|42209.7|42189.7|42224.7|42204.7|42224.7|42204.7|42209.7|42189.7|11
1652185680000|2022-05-10 12:28:00|42222.8|42202.8|42210.3|42190.3|42222.8|42202.8|42210.3|42190.3|5
1652185690000|2022-05-10 12:28:10|42211.6|42191.6|42228.5|42208.5|42228.5|42208.5|42211.6|42191.6|5
1652185700000|2022-05-10 12:28:20|42226.6|42206.6|42224.1|42204.1|42226.6|42206.6|42224.1|42204.1|11
1652185710000|2022-05-10 12:28:30|42222.2|42202.2|42209.7|42189.7|42222.2|42202.2|42209.7|42189.7|4
1652185720000|2022-05-10 12:28:40|42207.8|42187.8|42214.7|42194.7|42214.7|42194.7|42200.3|42180.3|9
1652185730000|2022-05-10 12:28:50|42212.8|42192.8|42207.8|42187.8|42212.8|42192.8|42207.8|42187.8|7
1652185740000|2022-05-10 12:29:00|42204.7|42184.7|42211|42191|42211|42191|42199.7|42179.7|11
1652185750000|2022-05-10 12:29:10|42214.7|42194.7|42202.8|42182.8|42214.7|42194.7|42202.8|42182.8|7
1652185760000|2022-05-10 12:29:20|42197.8|42177.8|42197.8|42177.8|42197.8|42177.8|42197.8|42177.8|4
1652185770000|2022-05-10 12:29:30|42197.2|42177.2|42189.7|42169.7|42197.2|42177.2|42189.7|42169.7|5
1652185780000|2022-05-10 12:29:40|42187.8|42167.8|42184.7|42164.7|42187.8|42167.8|42184.7|42164.7|3
1652185790000|2022-05-10 12:29:50|42182.2|42162.2|42179.7|42159.7|42184.7|42164.7|42179.7|42159.7|12
1652185800000|2022-05-10 12:30:00|42181.6|42161.6|42170.3|42150.3|42181.6|42161.6|42169.7|42149.7|13
1652185810000|2022-05-10 12:30:10|42169.7|42149.7|42174.7|42154.7|42177.2|42157.2|42160.9|42140.9|12
1652185820000|2022-05-10 12:30:20|42178.5|42158.5|42197.2|42177.2|42197.2|42177.2|42174.7|42154.7|10
1652185830000|2022-05-10 12:30:30|42202.2|42182.2|42204.1|42184.1|42207.2|42187.2|42202.2|42182.2|5
1652185840000|2022-05-10 12:30:40|42202.2|42182.2|42187.2|42167.2|42202.2|42182.2|42187.2|42167.2|4
1652185850000|2022-05-10 12:30:50|42185.3|42165.3|42187.2|42167.2|42187.2|42167.2|42184.7|42164.7|6
1652185860000|2022-05-10 12:31:00|42189.1|42169.1|42192.2|42172.2|42192.2|42172.2|42184.7|42164.7|6
1652185870000|2022-05-10 12:31:10|42196.6|42176.6|42207.2|42187.2|42207.2|42187.2|42196.6|42176.6|8
1652185880000|2022-05-10 12:31:20|42214.1|42194.1|42211.6|42191.6|42214.1|42194.1|42211.6|42191.6|5
1652185890000|2022-05-10 12:31:30|42212.2|42192.2|42214.7|42194.7|42214.7|42194.7|42209.7|42189.7|6
1652185900000|2022-05-10 12:31:40|42214.1|42194.1|42219.1|42199.1|42219.1|42199.1|42214.1|42194.1|4
1652185910000|2022-05-10 12:31:50|42219.7|42199.7|42219.1|42199.1|42219.7|42199.7|42217.2|42197.2|6
1652185920000|2022-05-10 12:32:00|42217.2|42197.2|42227.8|42207.8|42227.8|42207.8|42217.2|42197.2|17
1652185930000|2022-05-10 12:32:10|42229.7|42209.7|42234.7|42214.7|42239.7|42219.7|42229.7|42209.7|4
1652185940000|2022-05-10 12:32:20|42232.2|42212.2|42229.1|42209.1|42232.8|42212.8|42226.6|42206.6|4
1652185950000|2022-05-10 12:32:30|42229.7|42209.7|42229.7|42209.7|42229.7|42209.7|42229.7|42209.7|0
1652185960000|2022-05-10 12:32:40|42227.2|42207.2|42232.2|42212.2|42232.2|42212.2|42225.3|42205.3|5
1652185970000|2022-05-10 12:32:50|42234.1|42214.1|42234.1|42214.1|42234.1|42214.1|42231.6|42211.6|1
1652185980000|2022-05-10 12:33:00|42232.2|42212.2|42217.8|42197.8|42232.2|42212.2|42217.8|42197.8|12
1652185990000|2022-05-10 12:33:10|42212.8|42192.8|42209.7|42189.7|42212.8|42192.8|42207.8|42187.8|6
1652186000000|2022-05-10 12:33:20|42206.6|42186.6|42206.6|42186.6|42206.6|42186.6|42206.6|42186.6|5
1652186010000|2022-05-10 12:33:30|42202.2|42182.2|42202.2|42182.2|42202.2|42182.2|42202.2|42182.2|0
1652186020000|2022-05-10 12:33:40|42198.4|42178.4|42194.7|42174.7|42198.4|42178.4|42192.2|42172.2|11
1652186030000|2022-05-10 12:33:50|||||||||2
1652186040000|2022-05-10 12:34:00|42196.6|42176.6|42212.2|42192.2|42212.2|42192.2|42196.6|42176.6|6
1652186050000|2022-05-10 12:34:10|42216.6|42196.6|42226.6|42206.6|42226.6|42206.6|42214.7|42194.7|9
1652186060000|2022-05-10 12:34:20|42228.5|42208.5|42231.6|42211.6|42231.6|42211.6|42228.5|42208.5|4
1652186070000|2022-05-10 12:34:30|42229.1|42209.1|42219.7|42199.7|42229.1|42209.1|42219.7|42199.7|9
1652186080000|2022-05-10 12:34:40|42214.7|42194.7|42214.1|42194.1|42214.7|42194.7|42207.2|42187.2|6
1652186090000|2022-05-10 12:34:50|42209.7|42189.7|42209.1|42189.1|42211.6|42191.6|42206.6|42186.6|1
1652186100000|2022-05-10 12:35:00|42209.7|42189.7|42209.7|42189.7|42211.6|42191.6|42209.7|42189.7|4
1652186110000|2022-05-10 12:35:10|42209.1|42189.1|42209.1|42189.1|42209.7|42189.7|42207.8|42187.8|2
1652186120000|2022-05-10 12:35:20|42211|42191|42214.1|42194.1|42214.1|42194.1|42211|42191|3
1652186130000|2022-05-10 12:35:30|42212.2|42192.2|42209.1|42189.1|42212.2|42192.2|42209.1|42189.1|3
1652186140000|2022-05-10 12:35:40|42207.2|42187.2|42206.6|42186.6|42207.2|42187.2|42204.7|42184.7|2
1652186150000|2022-05-10 12:35:50|42207.2|42187.2|42225.9|42205.9|42225.9|42205.9|42207.2|42187.2|18
1652186160000|2022-05-10 12:36:00|42229.7|42209.7|42232.2|42212.2|42233.5|42213.5|42229.7|42209.7|2
1652186170000|2022-05-10 12:36:10|42231.6|42211.6|42227.2|42207.2|42231.6|42211.6|42227.2|42207.2|8
1652186180000|2022-05-10 12:36:20|42225.3|42205.3|42222.2|42202.2|42227.2|42207.2|42222.2|42202.2|1
1652186200000|2022-05-10 12:36:40|42222.8|42202.8|42224.7|42204.7|42224.7|42204.7|42222.8|42202.8|1
1652186210000|2022-05-10 12:36:50|42222.8|42202.8|42219.7|42199.7|42222.8|42202.8|42217.2|42197.2|8
1652186220000|2022-05-10 12:37:00|42221.6|42201.6|42246.6|42226.6|42246.6|42226.6|42221.6|42201.6|17
1652186230000|2022-05-10 12:37:10|42248.5|42228.5|42239.7|42219.7|42248.5|42228.5|42237.8|42217.8|5
1652186240000|2022-05-10 12:37:20|42241.6|42221.6|42256|42236|42256|42236|42241.6|42221.6|22
1652186250000|2022-05-10 12:37:30|42258.5|42238.5|42269.7|42249.7|42274.1|42254.1|42258.5|42238.5|46
1652186260000|2022-05-10 12:37:40|42267.2|42247.2|42264.7|42244.7|42267.2|42247.2|42264.7|42244.7|8
1652186270000|2022-05-10 12:37:50|42259.7|42239.7|42249.7|42229.7|42259.7|42239.7|42247.2|42227.2|8
1652186280000|2022-05-10 12:38:00|42251.6|42231.6|42254.1|42234.1|42256.6|42236.6|42251.6|42231.6|6
1652186290000|2022-05-10 12:38:10|42254.7|42234.7|42257.2|42237.2|42257.2|42237.2|42254.7|42234.7|3
1652186300000|2022-05-10 12:38:20|42259.1|42239.1|42279.7|42259.7|42279.7|42259.7|42259.1|42239.1|14
1652186310000|2022-05-10 12:38:30|42294.1|42274.1|42292.2|42272.2|42302.2|42282.2|42292.2|42272.2|29
1652186320000|2022-05-10 12:38:40|42291.6|42271.6|42289.7|42269.7|42294.1|42274.1|42289.7|42269.7|7
1652186330000|2022-05-10 12:38:50|42287.8|42267.8|42289.7|42269.7|42291|42271|42279.7|42259.7|16
1652186340000|2022-05-10 12:39:00|42291.6|42271.6|42317.2|42297.2|42317.2|42297.2|42291.6|42271.6|12
1652186350000|2022-05-10 12:39:10|42319.1|42299.1|42359.1|42339.1|42359.1|42339.1|42317.8|42297.8|20
1652186360000|2022-05-10 12:39:20|42357.2|42337.2|42344.7|42324.7|42357.2|42337.2|42344.7|42324.7|21
1652186370000|2022-05-10 12:39:30|42344.1|42324.1|42330.3|42310.3|42344.7|42324.7|42330.3|42310.3|10
1652186380000|2022-05-10 12:39:40|42339.7|42319.7|42337.8|42317.8|42342.2|42322.2|42337.8|42317.8|6
1652186390000|2022-05-10 12:39:50|42339.7|42319.7|42344.1|42324.1|42344.1|42324.1|42332.8|42312.8|14
1652186400000|2022-05-10 12:40:00|42346|42326|42354.1|42334.1|42355.4|42335.4|42346|42326|13
1652186410000|2022-05-10 12:40:10|42356|42336|42346.6|42326.6|42358.5|42338.5|42346.6|42326.6|9
1652186420000|2022-05-10 12:40:20|42347.2|42327.2|42342.2|42322.2|42347.2|42327.2|42342.2|42322.2|7
1652186430000|2022-05-10 12:40:30|42344.7|42324.7|42339.7|42319.7|42344.7|42324.7|42339.7|42319.7|8
1652186440000|2022-05-10 12:40:40|42346|42326|42355.4|42335.4|42355.4|42335.4|42346|42326|3
1652186460000|2022-05-10 12:41:00|42357.3|42337.3|42365.3|42345.3|42369.7|42349.7|42357.3|42337.3|20
1652186470000|2022-05-10 12:41:10|42364.7|42344.7|42359.7|42339.7|42364.7|42344.7|42359.7|42339.7|5
1652186480000|2022-05-10 12:41:20|42357.8|42337.8|42347.2|42327.2|42357.8|42337.8|42347.2|42327.2|9
1652186490000|2022-05-10 12:41:30|42344.7|42324.7|42334.1|42314.1|42344.7|42324.7|42334.1|42314.1|1
1652186500000|2022-05-10 12:41:40|42337.2|42317.2|42341.6|42321.6|42341.6|42321.6|42337.2|42317.2|2
1652186510000|2022-05-10 12:41:50|42343.5|42323.5|42349.7|42329.7|42349.7|42329.7|42342.2|42322.2|7
1652186520000|2022-05-10 12:42:00|42347.2|42327.2|42337.2|42317.2|42347.2|42327.2|42337.2|42317.2|0
1652186530000|2022-05-10 12:42:10|42335.3|42315.3|42337.2|42317.2|42337.2|42317.2|42334.7|42314.7|0
1652186540000|2022-05-10 12:42:20|42335.3|42315.3|42334.7|42314.7|42337.2|42317.2|42334.7|42314.7|7
1652186550000|2022-05-10 12:42:30|42334.1|42314.1|42319.7|42299.7|42334.1|42314.1|42319.7|42299.7|5
1652186560000|2022-05-10 12:42:40|42314.7|42294.7|42317.2|42297.2|42317.2|42297.2|42314.7|42294.7|1
1652186570000|2022-05-10 12:42:50|42315.3|42295.3|42300.3|42280.3|42315.3|42295.3|42300.3|42280.3|7
1652186580000|2022-05-10 12:43:00|42297.8|42277.8|42279.7|42259.7|42297.8|42277.8|42279.7|42259.7|3
1652186590000|2022-05-10 12:43:10|42281.6|42261.6|42282.8|42262.8|42282.8|42262.8|42279.7|42259.7|10
1652186600000|2022-05-10 12:43:20|42284.7|42264.7|42294.1|42274.1|42294.1|42274.1|42284.7|42264.7|1
1652186610000|2022-05-10 12:43:30|42294.7|42274.7|42309.7|42289.7|42309.7|42289.7|42292.8|42272.8|2
1652186620000|2022-05-10 12:43:40|42312.2|42292.2|42314.7|42294.7|42314.7|42294.7|42312.2|42292.2|1
1652186630000|2022-05-10 12:43:50|42312.2|42292.2|42302.2|42282.2|42312.2|42292.2|42302.2|42282.2|3
1652186640000|2022-05-10 12:44:00|42300.3|42280.3|42294.7|42274.7|42300.3|42280.3|42292.8|42272.8|1
1652186650000|2022-05-10 12:44:10|42296.6|42276.6|42294.7|42274.7|42299.7|42279.7|42294.7|42274.7|13
1652186660000|2022-05-10 12:44:20|42292.2|42272.2|42292.2|42272.2|42294.7|42274.7|42292.2|42272.2|4
1652186670000|2022-05-10 12:44:30|42291.6|42271.6|42291.6|42271.6|42291.6|42271.6|42291.6|42271.6|0
1652186680000|2022-05-10 12:44:40|||||||||4
1652186690000|2022-05-10 12:44:50|42287.8|42267.8|42289.1|42269.1|42289.1|42269.1|42286.6|42266.6|5
1652186700000|2022-05-10 12:45:00|42287.2|42267.2|42272.2|42252.2|42288.5|42268.5|42272.2|42252.2|5
1652186710000|2022-05-10 12:45:10|42274.7|42254.7|42274.7|42254.7|42277.2|42257.2|42274.7|42254.7|2
1652186720000|2022-05-10 12:45:20|42276.6|42256.6|42274.7|42254.7|42277.2|42257.2|42274.7|42254.7|0
1652186730000|2022-05-10 12:45:30|42270.3|42250.3|42269.7|42249.7|42270.3|42250.3|42269.7|42249.7|1
1652186740000|2022-05-10 12:45:40|42267.8|42247.8|42267.2|42247.2|42267.8|42247.8|42267.2|42247.2|1
1652186750000|2022-05-10 12:45:50|42264.7|42244.7|42259.1|42239.1|42264.7|42244.7|42256.6|42236.6|7
1652186760000|2022-05-10 12:46:00|42259.7|42239.7|42266.6|42246.6|42266.6|42246.6|42259.7|42239.7|6
1652186770000|2022-05-10 12:46:10|42264.1|42244.1|42265.3|42245.3|42267.2|42247.2|42264.1|42244.1|4
1652186780000|2022-05-10 12:46:20|42264.7|42244.7|42268.5|42248.5|42269.1|42249.1|42264.7|42244.7|4
1652186790000|2022-05-10 12:46:30|42269.1|42249.1|42267.2|42247.2|42269.1|42249.1|42264.7|42244.7|4
1652186800000|2022-05-10 12:46:40|42266.6|42246.6|42269.1|42249.1|42269.1|42249.1|42264.7|42244.7|0
1652186810000|2022-05-10 12:46:50|42271|42251|42295.4|42275.4|42295.4|42275.4|42271|42251|10
1652186820000|2022-05-10 12:47:00|42293.5|42273.5|42297.3|42277.3|42297.3|42277.3|42293.5|42273.5|2
1652186830000|2022-05-10 12:47:10|42297.9|42277.9|42305.3|42285.3|42312.2|42292.2|42294.1|42274.1|6
1652186840000|2022-05-10 12:47:20|42307.2|42287.2|42312.2|42292.2|42312.2|42292.2|42307.2|42287.2|2
1652186850000|2022-05-10 12:47:30|42314.1|42294.1|42314.7|42294.7|42319.1|42299.1|42314.1|42294.1|7
1652186860000|2022-05-10 12:47:40|42312.2|42292.2|42302.8|42282.8|42312.2|42292.2|42302.8|42282.8|7
1652186870000|2022-05-10 12:47:50|42304.7|42284.7|42302.2|42282.2|42309.7|42289.7|42302.2|42282.2|7
1652186880000|2022-05-10 12:48:00|42299.7|42279.7|42299.7|42279.7|42299.7|42279.7|42297.2|42277.2|2
1652186890000|2022-05-10 12:48:10|42299.1|42279.1|42294.7|42274.7|42299.1|42279.1|42294.7|42274.7|6
1652186920000|2022-05-10 12:48:40|42292.8|42272.8|42287.8|42267.8|42292.8|42272.8|42287.8|42267.8|3
1652186930000|2022-05-10 12:48:50|42285.3|42265.3|42289.7|42269.7|42289.7|42269.7|42285.3|42265.3|11
1652186940000|2022-05-10 12:49:00|42290.3|42270.3|42312.2|42292.2|42312.2|42292.2|42290.3|42270.3|6
1652186950000|2022-05-10 12:49:10|42316|42296|42319.7|42299.7|42319.7|42299.7|42316|42296|3
1652186960000|2022-05-10 12:49:20|42322.2|42302.2|42327.2|42307.2|42327.2|42307.2|42322.2|42302.2|2
1652186970000|2022-05-10 12:49:30|42329.7|42309.7|42329.7|42309.7|42329.7|42309.7|42329.7|42309.7|6
1652186980000|2022-05-10 12:49:40|42329.1|42309.1|42321.6|42301.6|42329.1|42309.1|42321.6|42301.6|5
1652186990000|2022-05-10 12:49:50|42319.7|42299.7|42317.2|42297.2|42319.7|42299.7|42317.2|42297.2|1
1652187000000|2022-05-10 12:50:00|42317.8|42297.8|42315.3|42295.3|42317.8|42297.8|42315.3|42295.3|6
1652187010000|2022-05-10 12:50:10|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|6
1652187020000|2022-05-10 12:50:20|42317.8|42297.8|42317.8|42297.8|42317.8|42297.8|42317.8|42297.8|0
1652187030000|2022-05-10 12:50:30|42319.7|42299.7|42317.2|42297.2|42321.6|42301.6|42317.2|42297.2|2
1652187040000|2022-05-10 12:50:40|42319.1|42299.1|42324.1|42304.1|42324.1|42304.1|42317.2|42297.2|0
1652187050000|2022-05-10 12:50:50|42324.7|42304.7|42329.7|42309.7|42329.7|42309.7|42322.8|42302.8|1
1652187070000|2022-05-10 12:51:10|||||||||1
1652187100000|2022-05-10 12:51:40|42327.8|42307.8|42329.7|42309.7|42329.7|42309.7|42327.2|42307.2|0
1652187110000|2022-05-10 12:51:50|42328.5|42308.5|42326.6|42306.6|42329.7|42309.7|42326.6|42306.6|12
1652187120000|2022-05-10 12:52:00|42327.2|42307.2|42320.3|42300.3|42329.7|42309.7|42319.7|42299.7|2
1652187130000|2022-05-10 12:52:10|42319.7|42299.7|42319.7|42299.7|42320.3|42300.3|42319.7|42299.7|1
1652187140000|2022-05-10 12:52:20|42312.8|42292.8|42312.2|42292.2|42312.8|42292.8|42312.2|42292.2|4
1652187150000|2022-05-10 12:52:30|42309.7|42289.7|42314.1|42294.1|42314.1|42294.1|42309.7|42289.7|0
1652187160000|2022-05-10 12:52:40|42312.2|42292.2|42317.2|42297.2|42319.1|42299.1|42312.2|42292.2|3
1652187170000|2022-05-10 12:52:50|42317.8|42297.8|42327.2|42307.2|42327.2|42307.2|42317.8|42297.8|1
1652187180000|2022-05-10 12:53:00|42329.1|42309.1|42325.3|42305.3|42329.7|42309.7|42324.7|42304.7|1
1652187190000|2022-05-10 12:53:10|42324.7|42304.7|42322.2|42302.2|42324.7|42304.7|42322.2|42302.2|3
1652187200000|2022-05-10 12:53:20|42322.8|42302.8|42322.2|42302.2|42324.7|42304.7|42322.2|42302.2|2
1652187210000|2022-05-10 12:53:30|42324.7|42304.7|42319.7|42299.7|42324.7|42304.7|42319.7|42299.7|2
1652187220000|2022-05-10 12:53:40|42320.3|42300.3|42319.7|42299.7|42320.3|42300.3|42319.7|42299.7|1
1652187230000|2022-05-10 12:53:50|42320.3|42300.3|42327.2|42307.2|42327.2|42307.2|42320.3|42300.3|7
1652187240000|2022-05-10 12:54:00|42329.1|42309.1|42346.6|42326.6|42346.6|42326.6|42329.1|42309.1|14
1652187250000|2022-05-10 12:54:10|42347.2|42327.2|42344.7|42324.7|42349.7|42329.7|42344.7|42324.7|4
1652187260000|2022-05-10 12:54:20|42346.6|42326.6|42352.2|42332.2|42352.2|42332.2|42346.6|42326.6|8
1652187270000|2022-05-10 12:54:30|42350.3|42330.3|42354.1|42334.1|42354.1|42334.1|42349.7|42329.7|7
1652187280000|2022-05-10 12:54:40|42352.2|42332.2|42354.7|42334.7|42354.7|42334.7|42352.2|42332.2|2
1652187290000|2022-05-10 12:54:50|42355.3|42335.3|42357.2|42337.2|42357.2|42337.2|42354.7|42334.7|1
1652187300000|2022-05-10 12:55:00|42359.1|42339.1|42366|42346|42367.9|42347.9|42359.1|42339.1|15
1652187310000|2022-05-10 12:55:10|42364.1|42344.1|42335.3|42315.3|42364.1|42344.1|42335.3|42315.3|10
1652187320000|2022-05-10 12:55:20|42336.6|42316.6|42332.8|42312.8|42337.2|42317.2|42329.7|42309.7|3
1652187330000|2022-05-10 12:55:30|42330.3|42310.3|42324.7|42304.7|42331.6|42311.6|42324.7|42304.7|3
1652187340000|2022-05-10 12:55:40|42320.3|42300.3|42297.2|42277.2|42320.3|42300.3|42297.2|42277.2|13
1652187350000|2022-05-10 12:55:50|42299.7|42279.7|42306.6|42286.6|42307.2|42287.2|42299.7|42279.7|1
1652187360000|2022-05-10 12:56:00|42304.7|42284.7|42300.3|42280.3|42309.7|42289.7|42300.3|42280.3|2
1652187370000|2022-05-10 12:56:10|42300.9|42280.9|42307.2|42287.2|42307.2|42287.2|42300.9|42280.9|5
1652187380000|2022-05-10 12:56:20|42305.3|42285.3|42311.6|42291.6|42311.6|42291.6|42305.3|42285.3|5
1652187390000|2022-05-10 12:56:30|42312.2|42292.2|42312.2|42292.2|42314.7|42294.7|42310.3|42290.3|0
1652187400000|2022-05-10 12:56:40|42309.7|42289.7|42309.7|42289.7|42309.7|42289.7|42309.7|42289.7|1
1652187410000|2022-05-10 12:56:50|42307.2|42287.2|42284.7|42264.7|42307.2|42287.2|42284.7|42264.7|7
1652187420000|2022-05-10 12:57:00|42289.7|42269.7|42289.7|42269.7|42289.7|42269.7|42287.2|42267.2|7
1652187430000|2022-05-10 12:57:10|42289.1|42269.1|42287.2|42267.2|42289.1|42269.1|42287.2|42267.2|2
1652187440000|2022-05-10 12:57:20|42287.8|42267.8|42292.2|42272.2|42292.2|42272.2|42287.8|42267.8|5
1652187450000|2022-05-10 12:57:30|42289.7|42269.7|42304.1|42284.1|42304.1|42284.1|42289.7|42269.7|3
1652187460000|2022-05-10 12:57:40|42306.6|42286.6|42310.3|42290.3|42310.3|42290.3|42306.6|42286.6|5
1652187470000|2022-05-10 12:57:50|42319.7|42299.7|42319.7|42299.7|42319.7|42299.7|42319.7|42299.7|2
1652187480000|2022-05-10 12:58:00|42312.2|42292.2|42311.6|42291.6|42312.2|42292.2|42311.6|42291.6|5
1652187490000|2022-05-10 12:58:10|42307.8|42287.8|42294.7|42274.7|42307.8|42287.8|42294.7|42274.7|6
1652187500000|2022-05-10 12:58:20|42295.3|42275.3|42307.2|42287.2|42307.2|42287.2|42292.8|42272.8|7
1652187510000|2022-05-10 12:58:30|42304.7|42284.7|42305.3|42285.3|42305.3|42285.3|42304.7|42284.7|3
1652187520000|2022-05-10 12:58:40|42303.4|42283.4|42336.6|42316.6|42336.6|42316.6|42303.4|42283.4|14
1652187530000|2022-05-10 12:58:50|42337.2|42317.2|42331.6|42311.6|42337.2|42317.2|42330.3|42310.3|2
1652187540000|2022-05-10 12:59:00|42332.2|42312.2|42294.7|42274.7|42332.2|42312.2|42289.7|42269.7|29
1652187550000|2022-05-10 12:59:10|42292.8|42272.8|42289.7|42269.7|42292.8|42272.8|42287.2|42267.2|2
1652187560000|2022-05-10 12:59:20|42287.2|42267.2|42286.6|42266.6|42287.2|42267.2|42286.6|42266.6|0
1652187570000|2022-05-10 12:59:30|42284.7|42264.7|42282.2|42262.2|42284.7|42264.7|42282.2|42262.2|4
1652187580000|2022-05-10 12:59:40|42279.7|42259.7|42267.2|42247.2|42279.7|42259.7|42267.2|42247.2|3
1652187590000|2022-05-10 12:59:50|42273.5|42253.5|42289.9|42269.9|42289.9|42269.9|42273.5|42253.5|6
1652187600000|2022-05-10 13:00:00|42291|42271|42270.3|42250.3|42291|42271|42270.3|42250.3|29
1652187610000|2022-05-10 13:00:10|42269.7|42249.7|42242.2|42222.2|42269.7|42249.7|42242.2|42222.2|25
1652187620000|2022-05-10 13:00:20|42240.3|42220.3|42247.8|42227.8|42259.1|42239.1|42240.3|42220.3|12
1652187630000|2022-05-10 13:00:30|42247.2|42227.2|42254.7|42234.7|42254.7|42234.7|42242.2|42222.2|24
1652187640000|2022-05-10 13:00:40|42256.6|42236.6|42242.2|42222.2|42257.8|42237.8|42241.6|42221.6|12
1652187650000|2022-05-10 13:00:50|42244.1|42224.1|42254.7|42234.7|42254.7|42234.7|42244.1|42224.1|6
1652187660000|2022-05-10 13:01:00|42258.5|42238.5|42277.8|42257.8|42288.5|42268.5|42258.5|42238.5|17
1652187670000|2022-05-10 13:01:10|42275.3|42255.3|42277.8|42257.8|42279.7|42259.7|42272.8|42252.8|5
1652187680000|2022-05-10 13:01:20|42279.7|42259.7|42272.2|42252.2|42279.7|42259.7|42267.8|42247.8|5
1652187690000|2022-05-10 13:01:30|42274.1|42254.1|42273.4|42253.4|42274.7|42254.7|42272.2|42252.2|8
1652187700000|2022-05-10 13:01:40|42275.3|42255.3|42277.2|42257.2|42279.1|42259.1|42275.3|42255.3|4
1652187710000|2022-05-10 13:01:50|42279.1|42259.1|42286|42266|42286|42266|42279.1|42259.1|9
1652187720000|2022-05-10 13:02:00|42286.6|42266.6|42319.1|42299.1|42319.1|42299.1|42286.6|42266.6|59
1652187730000|2022-05-10 13:02:10|42322.9|42302.9|42317.2|42297.2|42324.7|42304.7|42317.2|42297.2|3
1652187740000|2022-05-10 13:02:20|42319.1|42299.1|42344.7|42324.7|42347.2|42327.2|42319.1|42299.1|12
1652187750000|2022-05-10 13:02:30|42353.5|42333.5|42352.8|42332.8|42369.7|42349.7|42352.2|42332.2|19
1652187760000|2022-05-10 13:02:40|42354.7|42334.7|42359.7|42339.7|42361.6|42341.6|42354.7|42334.7|12
1652187770000|2022-05-10 13:02:50|42347.8|42327.8|42354.7|42334.7|42357.9|42337.9|42347.2|42327.2|11
1652187780000|2022-05-10 13:03:00|42352.2|42332.2|42349.7|42329.7|42352.2|42332.2|42345.9|42325.9|12
1652187790000|2022-05-10 13:03:10|42350.3|42330.3|42342.8|42322.8|42352.8|42332.8|42342.8|42322.8|3
1652187800000|2022-05-10 13:03:20|42342.2|42322.2|42334.1|42314.1|42344.7|42324.7|42334.1|42314.1|5
1652187810000|2022-05-10 13:03:30|42332.2|42312.2|42332.2|42312.2|42332.2|42312.2|42332.2|42312.2|0
1652187820000|2022-05-10 13:03:40|42332.8|42312.8|42349.7|42329.7|42351.6|42331.6|42332.8|42312.8|13
1652187830000|2022-05-10 13:03:50|42351.6|42331.6|42358.5|42338.5|42358.5|42338.5|42351.6|42331.6|16
1652187840000|2022-05-10 13:04:00|42360.4|42340.4|42374.1|42354.1|42374.1|42354.1|42360.4|42340.4|12
1652187850000|2022-05-10 13:04:10|42371.6|42351.6|42365.3|42345.3|42374.1|42354.1|42365.3|42345.3|9
1652187860000|2022-05-10 13:04:20|42364.7|42344.7|42349.7|42329.7|42364.7|42344.7|42349.7|42329.7|7
1652187880000|2022-05-10 13:04:40|42351.6|42331.6|42361|42341|42361|42341|42351.6|42331.6|3
1652187890000|2022-05-10 13:04:50|42359.1|42339.1|42370.4|42350.4|42370.4|42350.4|42354.7|42334.7|9
1652187900000|2022-05-10 13:05:00|42368.5|42348.5|42366.6|42346.6|42372.4|42352.4|42366.6|42346.6|3
1652187910000|2022-05-10 13:05:10|42364.7|42344.7|42342.2|42322.2|42364.7|42344.7|42342.2|42322.2|13
1652187920000|2022-05-10 13:05:20|42340.3|42320.3|42334.1|42314.1|42340.3|42320.3|42334.1|42314.1|1
1652187930000|2022-05-10 13:05:30|42333.5|42313.5|42339.7|42319.7|42339.7|42319.7|42333.5|42313.5|4
1652187940000|2022-05-10 13:05:40|42341.6|42321.6|42339.7|42319.7|42344.1|42324.1|42334.7|42314.7|10
1652187950000|2022-05-10 13:05:50|42337.2|42317.2|42354.7|42334.7|42354.7|42334.7|42334.7|42314.7|9
1652187960000|2022-05-10 13:06:00|42355.3|42335.3|42337.2|42317.2|42357.2|42337.2|42337.2|42317.2|10
1652187970000|2022-05-10 13:06:10|42335.3|42315.3|42334.7|42314.7|42337.2|42317.2|42334.7|42314.7|0
1652187980000|2022-05-10 13:06:20|42336.6|42316.6|42329.7|42309.7|42336.6|42316.6|42327.8|42307.8|9
1652187990000|2022-05-10 13:06:30|42332.2|42312.2|42339.7|42319.7|42344.1|42324.1|42332.2|42312.2|4
1652188000000|2022-05-10 13:06:40|42341.6|42321.6|42356.6|42336.6|42356.6|42336.6|42341.6|42321.6|8
1652188010000|2022-05-10 13:06:50|42354.7|42334.7|42345.3|42325.3|42354.7|42334.7|42342.8|42322.8|11
1652188020000|2022-05-10 13:07:00|42347.2|42327.2|42361.6|42341.6|42361.6|42341.6|42347.2|42327.2|5
1652188030000|2022-05-10 13:07:10|42359.1|42339.1|42367.2|42347.2|42367.2|42347.2|42359.1|42339.1|8
1652188040000|2022-05-10 13:07:20|42365.3|42345.3|42367.2|42347.2|42367.2|42347.2|42364.7|42344.7|12
1652188050000|2022-05-10 13:07:30|42369.1|42349.1|42372.2|42352.2|42372.2|42352.2|42367.2|42347.2|12
1652188060000|2022-05-10 13:07:40|42371.6|42351.6|42369.7|42349.7|42371.6|42351.6|42369.7|42349.7|5
1652188070000|2022-05-10 13:07:50|42369.1|42349.1|42353.4|42333.4|42369.1|42349.1|42353.4|42333.4|10
1652188080000|2022-05-10 13:08:00|42355.3|42335.3|42344.1|42324.1|42359.1|42339.1|42344.1|42324.1|19
1652188090000|2022-05-10 13:08:10|42344.7|42324.7|42358.5|42338.5|42360.4|42340.4|42344.7|42324.7|6
1652188100000|2022-05-10 13:08:20|42362.4|42342.4|42394.7|42374.7|42394.7|42374.7|42362.4|42342.4|32
1652188110000|2022-05-10 13:08:30|42398.5|42378.5|42421.6|42401.6|42426|42406|42398.5|42378.5|42
1652188120000|2022-05-10 13:08:40|42419.7|42399.7|42416.6|42396.6|42421.6|42401.6|42416.6|42396.6|15
1652188130000|2022-05-10 13:08:50|42414.1|42394.1|42418.5|42398.5|42418.5|42398.5|42414.1|42394.1|4
1652188140000|2022-05-10 13:09:00|42420.4|42400.4|42417.9|42397.9|42425.4|42405.4|42417.9|42397.9|30
1652188150000|2022-05-10 13:09:10|42413.5|42393.5|42414.1|42394.1|42418.5|42398.5|42413.5|42393.5|12
1652188160000|2022-05-10 13:09:20|42413.5|42393.5|42433.5|42413.5|42433.5|42413.5|42413.5|42393.5|40
1652188170000|2022-05-10 13:09:30|42432.9|42412.9|42403.5|42383.5|42432.9|42412.9|42399.1|42379.1|20
1652188180000|2022-05-10 13:09:40|42402.9|42382.9|42386.6|42366.6|42402.9|42382.9|42386.6|42366.6|35
1652188190000|2022-05-10 13:09:50|42386|42366|42376|42356|42390.4|42370.4|42376|42356|17
1652188200000|2022-05-10 13:10:00|42373.5|42353.5|42343.5|42323.5|42373.5|42353.5|42343.5|42323.5|18
1652188210000|2022-05-10 13:10:10|42341|42321|42349.1|42329.1|42355.4|42335.4|42336|42316|27
1652188220000|2022-05-10 13:10:20|42348.5|42328.5|42341|42321|42348.5|42328.5|42341|42321|8
1652188230000|2022-05-10 13:10:30|42338.5|42318.5|42310.3|42290.3|42338.5|42318.5|42310.3|42290.3|14
1652188240000|2022-05-10 13:10:40|42309.7|42289.7|42294.7|42274.7|42309.7|42289.7|42294.7|42274.7|13
1652188250000|2022-05-10 13:10:50|42293.5|42273.5|42288.5|42268.5|42311|42291|42288.5|42268.5|19
1652188260000|2022-05-10 13:11:00|42284.1|42264.1|42303.5|42283.5|42308.5|42288.5|42279.1|42259.1|15
1652188270000|2022-05-10 13:11:10|42301.6|42281.6|42291|42271|42301.6|42281.6|42291|42271|1
1652188280000|2022-05-10 13:11:20|42292.9|42272.9|42289.1|42269.1|42297.9|42277.9|42289.1|42269.1|10
1652188290000|2022-05-10 13:11:30|42287.2|42267.2|42278.5|42258.5|42289.1|42269.1|42278.5|42258.5|11
1652188300000|2022-05-10 13:11:40|42274.7|42254.7|42286.8|42266.8|42286.8|42266.8|42271.6|42251.6|23
1652188310000|2022-05-10 13:11:50|42284.9|42264.9|42286|42266|42290.4|42270.4|42284.9|42264.9|10
1652188320000|2022-05-10 13:12:00|42284.1|42264.1|42266.6|42246.6|42286.6|42266.6|42264.7|42244.7|19
1652188330000|2022-05-10 13:12:10|42266|42246|42273.5|42253.5|42283.5|42263.5|42266|42246|15
1652188340000|2022-05-10 13:12:20|42274.1|42254.1|42266.6|42246.6|42274.1|42254.1|42266.6|42246.6|17
1652188350000|2022-05-10 13:12:30|42260.3|42240.3|42257.8|42237.8|42269.7|42249.7|42255.3|42235.3|24
1652188360000|2022-05-10 13:12:40|42254|42234|42276.6|42256.6|42276.6|42256.6|42252.8|42232.8|19
1652188370000|2022-05-10 13:12:50|42274.7|42254.7|42272.2|42252.2|42274.7|42254.7|42272.2|42252.2|7
1652188380000|2022-05-10 13:13:00|42269.7|42249.7|42265.3|42245.3|42269.7|42249.7|42265.3|42245.3|2
1652188390000|2022-05-10 13:13:10|42267.2|42247.2|42267.2|42247.2|42267.2|42247.2|42264.7|42244.7|2
1652188400000|2022-05-10 13:13:20|42264.7|42244.7|42266.6|42246.6|42266.6|42246.6|42264.7|42244.7|7
1652188410000|2022-05-10 13:13:30|42267.2|42247.2|42265.3|42245.3|42269.7|42249.7|42265.3|42245.3|4
1652188420000|2022-05-10 13:13:40|42264.7|42244.7|42274.7|42254.7|42274.7|42254.7|42264.7|42244.7|2
1652188430000|2022-05-10 13:13:50|42277.2|42257.2|42267.2|42247.2|42279.7|42259.7|42267.2|42247.2|11
1652188440000|2022-05-10 13:14:00|42264.7|42244.7|42250.9|42230.9|42264.7|42244.7|42250.9|42230.9|10
1652188450000|2022-05-10 13:14:10|42252.8|42232.8|42250.3|42230.3|42252.8|42232.8|42248.4|42228.4|9
1652188460000|2022-05-10 13:14:20|42250.9|42230.9|42259.7|42239.7|42264.1|42244.1|42250.9|42230.9|10
1652188470000|2022-05-10 13:14:30|42257.2|42237.2|42244.7|42224.7|42257.2|42237.2|42244.7|42224.7|9
1652188480000|2022-05-10 13:14:40|42246.6|42226.6|42254.7|42234.7|42256.6|42236.6|42246.6|42226.6|2
1652188490000|2022-05-10 13:14:50|42256.6|42236.6|42254.7|42234.7|42259.7|42239.7|42254.7|42234.7|2
1652188500000|2022-05-10 13:15:00|42252.8|42232.8|42252.2|42232.2|42252.8|42232.8|42249.7|42229.7|5
1652188510000|2022-05-10 13:15:10|42249.7|42229.7|42249.7|42229.7|42249.7|42229.7|42249.7|42229.7|7
1652188520000|2022-05-10 13:15:20|42247.8|42227.8|42244.7|42224.7|42249.7|42229.7|42244.7|42224.7|8
1652188530000|2022-05-10 13:15:30|42240.3|42220.3|42242.8|42222.8|42246.6|42226.6|42240.3|42220.3|25
1652188540000|2022-05-10 13:15:40|42244.7|42224.7|42242.8|42222.8|42244.7|42224.7|42242.8|42222.8|6
1652188550000|2022-05-10 13:15:50|42235.3|42215.3|42249.7|42229.7|42249.7|42229.7|42235.3|42215.3|60
1652188560000|2022-05-10 13:16:00|42247.8|42227.8|42244.7|42224.7|42249.7|42229.7|42244.7|42224.7|4
1652188570000|2022-05-10 13:16:10|42242.2|42222.2|42242.2|42222.2|42242.2|42222.2|42242.2|42222.2|0
1652188580000|2022-05-10 13:16:20|42238.4|42218.4|42219.7|42199.7|42238.4|42218.4|42219.7|42199.7|9
1652188590000|2022-05-10 13:16:30|42217.2|42197.2|42214.7|42194.7|42219.7|42199.7|42214.7|42194.7|3
1652188600000|2022-05-10 13:16:40|42212.8|42192.8|42214.7|42194.7|42217.2|42197.2|42207.8|42187.8|15
1652188610000|2022-05-10 13:16:50|42212.2|42192.2|42207.2|42187.2|42214.7|42194.7|42207.2|42187.2|13
1652188620000|2022-05-10 13:17:00|42204.7|42184.7|42190.3|42170.3|42204.7|42184.7|42190.3|42170.3|10
1652188630000|2022-05-10 13:17:10|42192.2|42172.2|42197.2|42177.2|42199.7|42179.7|42192.2|42172.2|7
1652188640000|2022-05-10 13:17:20|42199.1|42179.1|42199.7|42179.7|42199.7|42179.7|42199.1|42179.1|3
1652188650000|2022-05-10 13:17:30|42201.6|42181.6|42209.7|42189.7|42209.7|42189.7|42201.6|42181.6|12
1652188660000|2022-05-10 13:17:40|42209.1|42189.1|42209.7|42189.7|42209.7|42189.7|42209.1|42189.1|1
1652188670000|2022-05-10 13:17:50|42209.1|42189.1|42209.1|42189.1|42209.1|42189.1|42209.1|42189.1|3
1652188680000|2022-05-10 13:18:00|42208.5|42188.5|42204.7|42184.7|42208.5|42188.5|42204.7|42184.7|8
1652188690000|2022-05-10 13:18:10|42209.1|42189.1|42217.2|42197.2|42217.2|42197.2|42209.1|42189.1|11
1652188700000|2022-05-10 13:18:20|42222.2|42202.2|42222.2|42202.2|42222.2|42202.2|42222.2|42202.2|4
1652188710000|2022-05-10 13:18:30|42233.5|42213.5|42228.5|42208.5|42235.5|42215.5|42228.5|42208.5|16
1652188720000|2022-05-10 13:18:40|42228|42208|42214.7|42194.7|42228|42208|42214.7|42194.7|2
1652188730000|2022-05-10 13:18:50|42210.9|42190.9|42214.7|42194.7|42214.7|42194.7|42209.7|42189.7|10
1652188740000|2022-05-10 13:19:00|||||||||1
1652188750000|2022-05-10 13:19:10|42217.2|42197.2|42217.2|42197.2|42217.2|42197.2|42212.2|42192.2|17
1652188760000|2022-05-10 13:19:20|42219.7|42199.7|42231.6|42211.6|42231.6|42211.6|42219.7|42199.7|21
1652188770000|2022-05-10 13:19:30|42232.8|42212.8|42229.7|42209.7|42232.8|42212.8|42229.7|42209.7|0
1652188790000|2022-05-10 13:19:50|42234.1|42214.1|42234.7|42214.7|42234.7|42214.7|42234.1|42214.1|4
1652188800000|2022-05-10 13:20:00|42236.6|42216.6|42239.7|42219.7|42239.7|42219.7|42234.7|42214.7|10
1652188810000|2022-05-10 13:20:10|42237.8|42217.8|42234.7|42214.7|42237.8|42217.8|42234.7|42214.7|2
1652188820000|2022-05-10 13:20:20|42236.6|42216.6|42229.7|42209.7|42237.2|42217.2|42229.7|42209.7|8
1652188830000|2022-05-10 13:20:30|42227.8|42207.8|42227.2|42207.2|42229.7|42209.7|42227.2|42207.2|5
1652188840000|2022-05-10 13:20:40|42224.7|42204.7|42224.7|42204.7|42224.7|42204.7|42224.7|42204.7|1
1652188850000|2022-05-10 13:20:50|42219.7|42199.7|42211.6|42191.6|42219.7|42199.7|42211.6|42191.6|1
1652188860000|2022-05-10 13:21:00|42213.5|42193.5|42222.2|42202.2|42224.7|42204.7|42213.5|42193.5|10
1652188880000|2022-05-10 13:21:20|42228.5|42208.5|42234.1|42214.1|42234.1|42214.1|42228.5|42208.5|11
1652188890000|2022-05-10 13:21:30|42238.5|42218.5|42243.5|42223.5|42243.5|42223.5|42238.5|42218.5|2
1652188900000|2022-05-10 13:21:40|42244.7|42224.7|42249.7|42229.7|42249.7|42229.7|42244.7|42224.7|3
1652188910000|2022-05-10 13:21:50|42249.1|42229.1|42249.1|42229.1|42249.1|42229.1|42249.1|42229.1|3
1652188920000|2022-05-10 13:22:00|42253|42233|42244.7|42224.7|42254.1|42234.1|42244.7|42224.7|1
1652188930000|2022-05-10 13:22:10|42242.8|42222.8|42242.2|42222.2|42242.8|42222.8|42242.2|42222.2|1
1652188940000|2022-05-10 13:22:20|42240.3|42220.3|42239.7|42219.7|42240.3|42220.3|42239.7|42219.7|3
1652188950000|2022-05-10 13:22:30|42234.1|42214.1|42229.7|42209.7|42234.1|42214.1|42229.1|42209.1|6
1652188960000|2022-05-10 13:22:40|42230.3|42210.3|42232.2|42212.2|42232.2|42212.2|42229.7|42209.7|6
1652188970000|2022-05-10 13:22:50|||||||||1
1652188980000|2022-05-10 13:23:00|42234.1|42214.1|42234.1|42214.1|42234.7|42214.7|42234.1|42214.1|2
1652188990000|2022-05-10 13:23:10|42234.7|42214.7|42234.1|42214.1|42234.7|42214.7|42234.1|42214.1|2
1652189000000|2022-05-10 13:23:20|42232.2|42212.2|42225.3|42205.3|42232.2|42212.2|42225.3|42205.3|6
1652189010000|2022-05-10 13:23:30|42227.2|42207.2|42227.2|42207.2|42227.2|42207.2|42227.2|42207.2|0
1652189020000|2022-05-10 13:23:40|42224.7|42204.7|42219.1|42199.1|42229.7|42209.7|42219.1|42199.1|6
1652189040000|2022-05-10 13:24:00|42218.5|42198.5|42229.1|42209.1|42229.7|42209.7|42216.6|42196.6|7
1652189060000|2022-05-10 13:24:20|42231.6|42211.6|42231.6|42211.6|42231.6|42211.6|42231.6|42211.6|2
1652189080000|2022-05-10 13:24:40|42229.1|42209.1|42229.1|42209.1|42229.1|42209.1|42229.1|42209.1|1
1652189090000|2022-05-10 13:24:50|42227.2|42207.2|42224.1|42204.1|42227.2|42207.2|42219.1|42199.1|8
1652189100000|2022-05-10 13:25:00|42226.6|42206.6|42234.1|42214.1|42234.1|42214.1|42226.6|42206.6|12
1652189110000|2022-05-10 13:25:10|42236.6|42216.6|42249.7|42229.7|42249.7|42229.7|42236.6|42216.6|4
1652189120000|2022-05-10 13:25:20|42249.1|42229.1|42244.1|42224.1|42249.1|42229.1|42244.1|42224.1|8
1652189130000|2022-05-10 13:25:30|42242.2|42222.2|42242.2|42222.2|42244.7|42224.7|42242.2|42222.2|4
1652189140000|2022-05-10 13:25:40|42239.7|42219.7|42253|42233|42253|42233|42239.7|42219.7|9
1652189150000|2022-05-10 13:25:50|42254.1|42234.1|42254.1|42234.1|42254.1|42234.1|42254.1|42234.1|0
1652189160000|2022-05-10 13:26:00|42254.7|42234.7|42254.7|42234.7|42254.7|42234.7|42252.2|42232.2|4
1652189170000|2022-05-10 13:26:10|42252.8|42232.8|42262.8|42242.8|42264.7|42244.7|42252.2|42232.2|13
1652189180000|2022-05-10 13:26:20|42262.2|42242.2|42254.7|42234.7|42262.2|42242.2|42254.7|42234.7|12
1652189190000|2022-05-10 13:26:30|42254.1|42234.1|42254.1|42234.1|42254.1|42234.1|42254.1|42234.1|2
1652189200000|2022-05-10 13:26:40|42253.5|42233.5|42256.6|42236.6|42256.6|42236.6|42253.5|42233.5|5
1652189210000|2022-05-10 13:26:50|42258.5|42238.5|42266.6|42246.6|42267.8|42247.8|42258.5|42238.5|5
1652189220000|2022-05-10 13:27:00|42267.2|42247.2|42269.1|42249.1|42269.1|42249.1|42267.2|42247.2|4
1652189230000|2022-05-10 13:27:10|42267.2|42247.2|42284.7|42264.7|42284.7|42264.7|42267.2|42247.2|19
1652189240000|2022-05-10 13:27:20|42287.2|42267.2|42289.7|42269.7|42291.6|42271.6|42287.2|42267.2|4
1652189250000|2022-05-10 13:27:30|42290.3|42270.3|42307.2|42287.2|42307.2|42287.2|42290.3|42270.3|14
1652189260000|2022-05-10 13:27:40|42307.8|42287.8|42314.1|42294.1|42314.1|42294.1|42304.1|42284.1|20
1652189270000|2022-05-10 13:27:50|42327.2|42307.2|42337.8|42317.8|42344.7|42324.7|42327.2|42307.2|10
1652189280000|2022-05-10 13:28:00|42337.2|42317.2|42324.7|42304.7|42344.7|42324.7|42324.7|42304.7|40
1652189290000|2022-05-10 13:28:10|42324.1|42304.1|42299.7|42279.7|42324.1|42304.1|42299.7|42279.7|5
1652189300000|2022-05-10 13:28:20|42299.1|42279.1|42314.7|42294.7|42316.6|42296.6|42294.7|42274.7|7
1652189310000|2022-05-10 13:28:30|||||||||2
1652189320000|2022-05-10 13:28:40|42319.1|42299.1|42321.6|42301.6|42321.6|42301.6|42319.1|42299.1|6
1652189330000|2022-05-10 13:28:50|42319.7|42299.7|42321.6|42301.6|42321.6|42301.6|42319.7|42299.7|0
1652189340000|2022-05-10 13:29:00|42319.7|42299.7|42319.7|42299.7|42319.7|42299.7|42319.7|42299.7|0
1652189350000|2022-05-10 13:29:10|42319.1|42299.1|42322.2|42302.2|42322.8|42302.8|42319.1|42299.1|6
1652189360000|2022-05-10 13:29:20|42326|42306|42331.6|42311.6|42331.6|42311.6|42324.7|42304.7|15
1652189370000|2022-05-10 13:29:30|42329.1|42309.1|42331.6|42311.6|42331.6|42311.6|42326.6|42306.6|4
1652189380000|2022-05-10 13:29:40|42334.1|42314.1|42334.1|42314.1|42334.1|42314.1|42334.1|42314.1|0
1652189390000|2022-05-10 13:29:50|42331.6|42311.6|42331.6|42311.6|42331.6|42311.6|42331.6|42311.6|2
1652189400000|2022-05-10 13:30:00|42336.6|42316.6|42352.4|42332.4|42360.5|42340.5|42336|42316|45
1652189410000|2022-05-10 13:30:10|42348.5|42328.5|42338|42318|42348.5|42328.5|42337.4|42317.4|5
1652189420000|2022-05-10 13:30:20|42338.5|42318.5|42324.7|42304.7|42342.4|42322.4|42324.7|42304.7|28
1652189430000|2022-05-10 13:30:30|42323.5|42303.5|42323.5|42303.5|42323.5|42303.5|42314.1|42294.1|10
1652189440000|2022-05-10 13:30:40|42319.7|42299.7|42306|42286|42319.7|42299.7|42306|42286|15
1652189450000|2022-05-10 13:30:50|42304.1|42284.1|42308|42288|42311|42291|42304.1|42284.1|15
1652189460000|2022-05-10 13:31:00|42306|42286|42319.1|42299.1|42321|42301|42301|42281|20
1652189470000|2022-05-10 13:31:10|42318.5|42298.5|42298.6|42278.6|42321|42301|42298.6|42278.6|13
1652189480000|2022-05-10 13:31:20|42300.5|42280.5|42315.5|42295.5|42319.9|42299.9|42300.5|42280.5|21
1652189490000|2022-05-10 13:31:30|42318|42298|42315.5|42295.5|42320.5|42300.5|42315.5|42295.5|0
1652189500000|2022-05-10 13:31:40|42317.4|42297.4|42313.6|42293.6|42318|42298|42313.6|42293.6|1
1652189510000|2022-05-10 13:31:50|42315.5|42295.5|42311.6|42291.6|42316.1|42296.1|42311.6|42291.6|4
1652189520000|2022-05-10 13:32:00|42313.6|42293.6|42311.1|42291.1|42318.6|42298.6|42309.1|42289.1|29
1652189530000|2022-05-10 13:32:10|42309.1|42289.1|42317.4|42297.4|42317.4|42297.4|42309.1|42289.1|9
1652189540000|2022-05-10 13:32:20|42319.3|42299.3|42314.7|42294.7|42320.5|42300.5|42314.7|42294.7|19
1652189550000|2022-05-10 13:32:30|42312.2|42292.2|42313|42293|42313.6|42293.6|42305.5|42285.5|8
1652189560000|2022-05-10 13:32:40|42311.1|42291.1|42303.6|42283.6|42311.1|42291.1|42303|42283|3
1652189570000|2022-05-10 13:32:50|42303|42283|42300.5|42280.5|42305.5|42285.5|42300.5|42280.5|2
1652189580000|2022-05-10 13:33:00|42301.1|42281.1|42298.6|42278.6|42303.6|42283.6|42298.6|42278.6|12
1652189590000|2022-05-10 13:33:10|42294.7|42274.7|42288.6|42268.6|42294.7|42274.7|42283.6|42263.6|20
1652189600000|2022-05-10 13:33:20|42290.5|42270.5|42280.5|42260.5|42291.1|42271.1|42280.5|42260.5|1
1652189610000|2022-05-10 13:33:30|42285.5|42265.5|42281.6|42261.6|42288.6|42268.6|42281.1|42261.1|3
1652189620000|2022-05-10 13:33:40|42281.1|42261.1|42283.6|42263.6|42288.6|42268.6|42280.5|42260.5|17
1652189630000|2022-05-10 13:33:50|42283|42263|42283|42263|42284.1|42264.1|42281.1|42261.1|20
1652189640000|2022-05-10 13:34:00|42284.1|42264.1|42302.2|42282.2|42313.6|42293.6|42284.1|42264.1|23
1652189650000|2022-05-10 13:34:10|42299.7|42279.7|42303.6|42283.6|42309.1|42289.1|42299.7|42279.7|13
1652189660000|2022-05-10 13:34:20|42301.6|42281.6|42291.6|42271.6|42301.6|42281.6|42291.6|42271.6|2
1652189670000|2022-05-10 13:34:30|42293.6|42273.6|42289.1|42269.1|42293.6|42273.6|42289.1|42269.1|1
1652189680000|2022-05-10 13:34:40|42287.2|42267.2|42286.1|42266.1|42287.2|42267.2|42285.5|42265.5|7
1652189690000|2022-05-10 13:34:50|42285.5|42265.5|42285.5|42265.5|42285.5|42265.5|42285.5|42265.5|1
1652189700000|2022-05-10 13:35:00|42286.1|42266.1|42286.6|42266.6|42292.4|42272.4|42283.6|42263.6|19
1652189710000|2022-05-10 13:35:10|42288.6|42268.6|42261.6|42241.6|42288.6|42268.6|42261.6|42241.6|5
1652189720000|2022-05-10 13:35:20|42254.7|42234.7|42255.5|42235.5|42255.5|42235.5|42246.6|42226.6|16
1652189730000|2022-05-10 13:35:30|42256.1|42236.1|42238.6|42218.6|42256.1|42236.1|42238.6|42218.6|9
1652189740000|2022-05-10 13:35:40|42236.6|42216.6|42229.1|42209.1|42236.6|42216.6|42229.1|42209.1|20
1652189750000|2022-05-10 13:35:50|42228.6|42208.6|42243.6|42223.6|42243.6|42223.6|42226.6|42206.6|42
1652189760000|2022-05-10 13:36:00|42239.1|42219.1|42229.1|42209.1|42239.1|42219.1|42228.6|42208.6|10
1652189770000|2022-05-10 13:36:10|42228.6|42208.6|42224.1|42204.1|42230.5|42210.5|42224.1|42204.1|14
1652189780000|2022-05-10 13:36:20|42222.2|42202.2|42226.1|42206.1|42226.6|42206.6|42219.7|42199.7|17
1652189790000|2022-05-10 13:36:30|42224.1|42204.1|42226.1|42206.1|42228.6|42208.6|42223.6|42203.6|13
1652189800000|2022-05-10 13:36:40|42224.1|42204.1|42241.6|42221.6|42244.1|42224.1|42221.1|42201.1|20
1652189810000|2022-05-10 13:36:50|42239.7|42219.7|42243|42223|42243|42223|42238.6|42218.6|9
1652189820000|2022-05-10 13:37:00|42244.9|42224.9|42251.1|42231.1|42253.6|42233.6|42244.9|42224.9|12
1652189830000|2022-05-10 13:37:10|42253|42233|42246.1|42226.1|42253|42233|42238.6|42218.6|8
1652189840000|2022-05-10 13:37:20|42248.6|42228.6|42255.5|42235.5|42255.5|42235.5|42248.6|42228.6|7
1652189850000|2022-05-10 13:37:30|42253|42233|42248.6|42228.6|42253.6|42233.6|42248.6|42228.6|2
1652189860000|2022-05-10 13:37:40|42246.1|42226.1|42253|42233|42254.9|42234.9|42246.1|42226.1|4
1652189870000|2022-05-10 13:37:50|42251.1|42231.1|42250.5|42230.5|42251.1|42231.1|42250.5|42230.5|2
1652189880000|2022-05-10 13:38:00|42243.6|42223.6|42243.6|42223.6|42248|42228|42243.6|42223.6|10
1652189890000|2022-05-10 13:38:10|42243|42223|42234.1|42214.1|42243|42223|42234.1|42214.1|8
1652189900000|2022-05-10 13:38:20|42238|42218|42255.5|42235.5|42255.5|42235.5|42236.1|42216.1|21
1652189910000|2022-05-10 13:38:30|42253.6|42233.6|42263|42243|42265.5|42245.5|42246.1|42226.1|36
1652189920000|2022-05-10 13:38:40|42263.6|42243.6|42263|42243|42265.5|42245.5|42261.1|42241.1|3
1652189930000|2022-05-10 13:38:50|42266.1|42246.1|42268.6|42248.6|42268.6|42248.6|42263|42243|7
1652189940000|2022-05-10 13:39:00|42268|42248|42265.5|42245.5|42268|42248|42263|42243|3
1652189950000|2022-05-10 13:39:10|42267.4|42247.4|42263.6|42243.6|42268|42248|42263|42243|5
1652189960000|2022-05-10 13:39:20|42263|42243|42258.6|42238.6|42263|42243|42256.6|42236.6|4
1652189970000|2022-05-10 13:39:30|42259.1|42239.1|42266.1|42246.1|42266.1|42246.1|42259.1|42239.1|6
1652189980000|2022-05-10 13:39:40|42268.6|42248.6|42268|42248|42268.6|42248.6|42268|42248|3
1652189990000|2022-05-10 13:39:50|42268.6|42248.6|42273|42253|42273|42253|42268|42248|1
1652190000000|2022-05-10 13:40:00|42273.6|42253.6|42277.4|42257.4|42277.4|42257.4|42273|42253|10
1652190010000|2022-05-10 13:40:10|42278|42258|42265.5|42245.5|42279.9|42259.9|42263|42243|11
1652190020000|2022-05-10 13:40:20|42263.6|42243.6|42263.6|42243.6|42263.6|42243.6|42261.1|42241.1|2
1652190030000|2022-05-10 13:40:30|42265.5|42245.5|42264.1|42244.1|42266.6|42246.6|42264.1|42244.1|1
1652190040000|2022-05-10 13:40:40|42263.6|42243.6|42248.6|42228.6|42263.6|42243.6|42244.1|42224.1|7
1652190050000|2022-05-10 13:40:50|42248|42228|42264.1|42244.1|42265.5|42245.5|42244.1|42224.1|23
1652190060000|2022-05-10 13:41:00|42263.6|42243.6|42261.1|42241.1|42267.4|42247.4|42261.1|42241.1|3
1652190070000|2022-05-10 13:41:10|42260.5|42240.5|42265.5|42245.5|42265.5|42245.5|42258|42238|30
1652190080000|2022-05-10 13:41:20|42263.6|42243.6|42266.1|42246.1|42266.6|42246.6|42263.6|42243.6|2
1652190090000|2022-05-10 13:41:30|42266.6|42246.6|42265.5|42245.5|42270.5|42250.5|42265.5|42245.5|3
1652190100000|2022-05-10 13:41:40|42267.4|42247.4|42268.6|42248.6|42268.6|42248.6|42267.4|42247.4|4
1652190110000|2022-05-10 13:41:50|42271.1|42251.1|42270.5|42250.5|42271.1|42251.1|42268|42248|2
1652190120000|2022-05-10 13:42:00|42273|42253|42261.1|42241.1|42273|42253|42261.1|42241.1|4
1652190130000|2022-05-10 13:42:10|42259.1|42239.1|42254.9|42234.9|42261.1|42241.1|42254.9|42234.9|0
1652190140000|2022-05-10 13:42:20|42255.5|42235.5|42255.5|42235.5|42255.5|42235.5|42254.9|42234.9|0
1652190150000|2022-05-10 13:42:30|42256.1|42236.1|42253.6|42233.6|42256.1|42236.1|42253.6|42233.6|12
1652190160000|2022-05-10 13:42:40|42255.5|42235.5|42243.6|42223.6|42256.1|42236.1|42243.6|42223.6|9
1652190170000|2022-05-10 13:42:50|42241.1|42221.1|42248.6|42228.6|42248.6|42228.6|42241.1|42221.1|7
1652190180000|2022-05-10 13:43:00|42246.6|42226.6|42248.6|42228.6|42248.6|42228.6|42246.1|42226.1|7
1652190190000|2022-05-10 13:43:10|42246.6|42226.6|42244.7|42224.7|42246.6|42226.6|42244.7|42224.7|81
1652190200000|2022-05-10 13:43:20|42243.6|42223.6|42232.2|42212.2|42243.6|42223.6|42232.2|42212.2|5
1652190210000|2022-05-10 13:43:30|42234.1|42214.1|42227.8|42207.8|42242.2|42222.2|42227.8|42207.8|11
1652190220000|2022-05-10 13:43:40|42225.9|42205.9|42219.7|42199.7|42225.9|42205.9|42214.7|42194.7|31
1652190230000|2022-05-10 13:43:50|42215.9|42195.9|42220.3|42200.3|42229.7|42209.7|42215.3|42195.3|44
1652190240000|2022-05-10 13:44:00|42217.8|42197.8|42224.7|42204.7|42224.7|42204.7|42217.2|42197.2|14
1652190250000|2022-05-10 13:44:10|42222.2|42202.2|42215.9|42195.9|42222.8|42202.8|42215.9|42195.9|35
1652190260000|2022-05-10 13:44:20|42215.3|42195.3|42210.9|42190.9|42215.3|42195.3|42210.9|42190.9|1
1652190270000|2022-05-10 13:44:30|42209|42189|42195.9|42175.9|42209|42189|42195.9|42175.9|34
1652190280000|2022-05-10 13:44:40|42198.4|42178.4|42200.9|42180.9|42203.4|42183.4|42198.4|42178.4|16
1652190290000|2022-05-10 13:44:50|42203.4|42183.4|42195.3|42175.3|42203.4|42183.4|42195.3|42175.3|19
1652190300000|2022-05-10 13:45:00|42198.4|42178.4|42169.6|42149.6|42198.4|42178.4|42164.6|42144.6|88
1652190310000|2022-05-10 13:45:10|42169|42149|42153.4|42133.4|42169|42149|42150.9|42130.9|31
1652190320000|2022-05-10 13:45:20|42155.9|42135.9|42150.9|42130.9|42160.9|42140.9|42150.9|42130.9|29
1652190330000|2022-05-10 13:45:30|42148.4|42128.4|42150.3|42130.3|42153.4|42133.4|42138.4|42118.4|43
1652190340000|2022-05-10 13:45:40|42148.4|42128.4|42131.5|42111.5|42153.4|42133.4|42129|42109|79
1652190350000|2022-05-10 13:45:50|42130.9|42110.9|42133.4|42113.4|42133.4|42113.4|42128.4|42108.4|27
1652190360000|2022-05-10 13:46:00|42131.5|42111.5|42130.9|42110.9|42131.5|42111.5|42126.5|42106.5|16
1652190370000|2022-05-10 13:46:10|42131.5|42111.5|42123.4|42103.4|42131.5|42111.5|42121.5|42101.5|18
1652190380000|2022-05-10 13:46:20|42121.5|42101.5|42112.1|42092.1|42123.4|42103.4|42112.1|42092.1|34
1652190390000|2022-05-10 13:46:30|42110.2|42090.2|42109|42089|42112.1|42092.1|42109|42089|21
1652190400000|2022-05-10 13:46:40|42107.1|42087.1|42115.2|42095.2|42117.1|42097.1|42107.1|42087.1|13
1652190410000|2022-05-10 13:46:50|42114.6|42094.6|42113.3|42093.3|42134.6|42114.6|42109.6|42089.6|63
1652190420000|2022-05-10 13:47:00|42110.8|42090.8|42108.3|42088.3|42113.3|42093.3|42099.6|42079.6|40
1652190430000|2022-05-10 13:47:10|42106.4|42086.4|42113.3|42093.3|42113.9|42093.9|42106.4|42086.4|26
1652190440000|2022-05-10 13:47:20|42110.8|42090.8|42108.3|42088.3|42110.8|42090.8|42101.4|42081.4|26
1652190450000|2022-05-10 13:47:30|42110.2|42090.2|42123.3|42103.3|42123.3|42103.3|42108.3|42088.3|30
1652190460000|2022-05-10 13:47:40|42121.4|42101.4|42120.8|42100.8|42121.4|42101.4|42120.8|42100.8|8
1652190470000|2022-05-10 13:47:50|42120.2|42100.2|42125.2|42105.2|42125.2|42105.2|42118.3|42098.3|14
1652190480000|2022-05-10 13:48:00|42120.8|42100.8|42130.2|42110.2|42130.2|42110.2|42120.8|42100.8|17
1652190490000|2022-05-10 13:48:10|42132.7|42112.7|42133.3|42113.3|42133.3|42113.3|42130.8|42110.8|34
1652190500000|2022-05-10 13:48:20|42135.2|42115.2|42130.8|42110.8|42135.8|42115.8|42130.8|42110.8|19
1652190510000|2022-05-10 13:48:30|42133.3|42113.3|42123.9|42103.9|42133.3|42113.3|42123.9|42103.9|6
1652190520000|2022-05-10 13:48:40|42125.8|42105.8|42142.7|42122.7|42142.7|42122.7|42125.8|42105.8|15
1652190530000|2022-05-10 13:48:50|42140.8|42120.8|42130.8|42110.8|42140.8|42120.8|42126.4|42106.4|11
1652190540000|2022-05-10 13:49:00|42128.3|42108.3|42128.3|42108.3|42128.3|42108.3|42123.3|42103.3|10
1652190550000|2022-05-10 13:49:10|42128.9|42108.9|42128.9|42108.9|42130.8|42110.8|42128.3|42108.3|3
1652190560000|2022-05-10 13:49:20|42128.3|42108.3|42130.8|42110.8|42130.8|42110.8|42128.3|42108.3|9
1652190570000|2022-05-10 13:49:30|42128.9|42108.9|42128.3|42108.3|42130.8|42110.8|42126.4|42106.4|6
1652190580000|2022-05-10 13:49:40|42130.8|42110.8|42149.6|42129.6|42151.5|42131.5|42130.8|42110.8|17
1652190590000|2022-05-10 13:49:50|42149|42129|42149.6|42129.6|42151.5|42131.5|42146.5|42126.5|0
1652190600000|2022-05-10 13:50:00|42147.7|42127.7|42149|42129|42154|42134|42139.6|42119.6|15
1652190610000|2022-05-10 13:50:10|42147.1|42127.1|42147.1|42127.1|42147.1|42127.1|42144|42124|12
1652190620000|2022-05-10 13:50:20|42145.2|42125.2|42141.5|42121.5|42146.5|42126.5|42141.5|42121.5|6
1652190630000|2022-05-10 13:50:30|42143.4|42123.4|42127.7|42107.7|42144.6|42124.6|42127.7|42107.7|28
1652190640000|2022-05-10 13:50:40|42127.1|42107.1|42136.5|42116.5|42136.5|42116.5|42127.1|42107.1|12
1652190650000|2022-05-10 13:50:50|42138.4|42118.4|42144|42124|42144|42124|42134.6|42114.6|15
1652190660000|2022-05-10 13:51:00|42142.1|42122.1|42157.1|42137.1|42159.6|42139.6|42142.1|42122.1|9
1652190670000|2022-05-10 13:51:10|42159|42139|42152.1|42132.1|42159.6|42139.6|42152.1|42132.1|8
1652190680000|2022-05-10 13:51:20|42147.1|42127.1|42144|42124|42147.1|42127.1|42144|42124|2
1652190690000|2022-05-10 13:51:30|42142.1|42122.1|42139.6|42119.6|42142.1|42122.1|42132.7|42112.7|12
1652190700000|2022-05-10 13:51:40|42139|42119|42146.5|42126.5|42146.5|42126.5|42139|42119|6
1652190710000|2022-05-10 13:51:50|42145.9|42125.9|42149|42129|42149|42129|42142.1|42122.1|11
1652190720000|2022-05-10 13:52:00|42149.6|42129.6|42167.1|42147.1|42167.1|42147.1|42149.6|42129.6|6
1652190730000|2022-05-10 13:52:10|42167.7|42147.7|42182.1|42162.1|42184.6|42164.6|42167.7|42147.7|29
1652190740000|2022-05-10 13:52:20|42180.2|42160.2|42195.3|42175.3|42195.9|42175.9|42179.6|42159.6|17
1652190750000|2022-05-10 13:52:30|42159|42139|42158.4|42138.4|42160.9|42140.9|42155.9|42135.9|49
1652190760000|2022-05-10 13:52:40|42156.5|42136.5|42159|42139|42159|42139|42155.9|42135.9|4
1652190770000|2022-05-10 13:52:50|42157.1|42137.1|42160.9|42140.9|42160.9|42140.9|42156.5|42136.5|3
1652190780000|2022-05-10 13:53:00|42159|42139|42164|42144|42165.9|42145.9|42159|42139|7
1652190790000|2022-05-10 13:53:10|42165.9|42145.9|42165.9|42145.9|42165.9|42145.9|42164|42144|0
1652190800000|2022-05-10 13:53:20|42162.1|42142.1|42161.5|42141.5|42163.4|42143.4|42161.5|42141.5|0
1652190810000|2022-05-10 13:53:30|42165.9|42145.9|42166.5|42146.5|42166.5|42146.5|42165.9|42145.9|15
1652190820000|2022-05-10 13:53:40|42168.4|42148.4|42164.6|42144.6|42168.4|42148.4|42164.6|42144.6|6
1652190830000|2022-05-10 13:53:50|42162.7|42142.7|42157.1|42137.1|42162.7|42142.7|42154.6|42134.6|5
1652190840000|2022-05-10 13:54:00|42155.2|42135.2|42162.1|42142.1|42162.1|42142.1|42153.3|42133.3|8
1652190850000|2022-05-10 13:54:10|42164|42144|42166.5|42146.5|42169.6|42149.6|42164|42144|39
1652190860000|2022-05-10 13:54:20|42167.1|42147.1|42155.2|42135.2|42167.1|42147.1|42155.2|42135.2|26
1652190870000|2022-05-10 13:54:30|42154.6|42134.6|42152.1|42132.1|42154.6|42134.6|42149.6|42129.6|14
1652190880000|2022-05-10 13:54:40|42147.7|42127.7|42147.1|42127.1|42147.7|42127.7|42147.1|42127.1|0
1652190890000|2022-05-10 13:54:50|42144.6|42124.6|42149|42129|42149|42129|42144.6|42124.6|4
1652190900000|2022-05-10 13:55:00|42149.6|42129.6|42151.5|42131.5|42152.1|42132.1|42147.1|42127.1|4
1652190910000|2022-05-10 13:55:10|42152.1|42132.1|42147.1|42127.1|42152.1|42132.1|42143.3|42123.3|0
1652190920000|2022-05-10 13:55:20|42144.6|42124.6|42147.1|42127.1|42147.1|42127.1|42142.1|42122.1|4
1652190930000|2022-05-10 13:55:30|42145.2|42125.2|42149.6|42129.6|42149.6|42129.6|42144.6|42124.6|6
1652190940000|2022-05-10 13:55:40|42147.7|42127.7|42149|42129|42150.9|42130.9|42147.1|42127.1|2
1652190950000|2022-05-10 13:55:50|42147.7|42127.7|42130.2|42110.2|42147.7|42127.7|42127.1|42107.1|11
1652190960000|2022-05-10 13:56:00|42129.6|42109.6|42129.6|42109.6|42132.1|42112.1|42127.1|42107.1|12
1652190970000|2022-05-10 13:56:10|42124.6|42104.6|42122.1|42102.1|42124.6|42104.6|42119.6|42099.6|16
1652190980000|2022-05-10 13:56:20|42120.2|42100.2|42121.5|42101.5|42122.1|42102.1|42119|42099|2
1652190990000|2022-05-10 13:56:30|42122.1|42102.1|42117.1|42097.1|42122.1|42102.1|42117.1|42097.1|13
1652191000000|2022-05-10 13:56:40|42117.7|42097.7|42127.7|42107.7|42127.7|42107.7|42117.7|42097.7|10
1652191010000|2022-05-10 13:56:50|42130.2|42110.2|42127.1|42107.1|42132.1|42112.1|42125.2|42105.2|13
1652191020000|2022-05-10 13:57:00|42129|42109|42126.5|42106.5|42137.1|42117.1|42107.1|42087.1|37
1652191030000|2022-05-10 13:57:10|42124.6|42104.6|42126.5|42106.5|42127.1|42107.1|42122.1|42102.1|7
1652191040000|2022-05-10 13:57:20|42122.1|42102.1|42119|42099|42122.1|42102.1|42119|42099|7
1652191050000|2022-05-10 13:57:30|42119.6|42099.6|42105.2|42085.2|42121.5|42101.5|42105.2|42085.2|23
1652191060000|2022-05-10 13:57:40|42105.8|42085.8|42104.6|42084.6|42107.7|42087.7|42104.6|42084.6|0
1652191070000|2022-05-10 13:57:50|42108.4|42088.4|42117.1|42097.1|42117.1|42097.1|42108.4|42088.4|9
1652191080000|2022-05-10 13:58:00|42117.7|42097.7|42112.7|42092.7|42119.6|42099.6|42112.7|42092.7|6
1652191090000|2022-05-10 13:58:10|42112.1|42092.1|42114|42094|42114|42094|42109.6|42089.6|11
1652191100000|2022-05-10 13:58:20|42115.9|42095.9|42112.1|42092.1|42116.5|42096.5|42111.5|42091.5|1
1652191110000|2022-05-10 13:58:30|42114|42094|42116.5|42096.5|42116.5|42096.5|42114|42094|4
1652191120000|2022-05-10 13:58:40|42118.4|42098.4|42154|42134|42157.1|42137.1|42118.4|42098.4|26
1652191130000|2022-05-10 13:58:50|42155.9|42135.9|42142.1|42122.1|42155.9|42135.9|42142.1|42122.1|2
1652191140000|2022-05-10 13:59:00|42139.6|42119.6|42134|42114|42139.6|42119.6|42134|42114|3
1652191150000|2022-05-10 13:59:10|42132.1|42112.1|42128.3|42108.3|42132.1|42112.1|42125.2|42105.2|36
1652191160000|2022-05-10 13:59:20|42127.7|42107.7|42127.7|42107.7|42127.7|42107.7|42127.7|42107.7|0
1652191170000|2022-05-10 13:59:30|42125.8|42105.8|42122.7|42102.7|42125.8|42105.8|42120.2|42100.2|1
1652191180000|2022-05-10 13:59:40|42125.8|42105.8|42137.7|42117.7|42140.8|42120.8|42125.8|42105.8|15
1652191190000|2022-05-10 13:59:50|42135.2|42115.2|42144.5|42124.5|42144.5|42124.5|42135.2|42115.2|1
1652191200000|2022-05-10 14:00:00|42143.3|42123.3|42153.3|42133.3|42153.3|42133.3|42143.3|42123.3|13
1652191210000|2022-05-10 14:00:10|42155.2|42135.2|42159.6|42139.6|42167.7|42147.7|42155.2|42135.2|9
1652191220000|2022-05-10 14:00:20|42160.2|42140.2|42157.7|42137.7|42162.7|42142.7|42155.8|42135.8|18
1652191230000|2022-05-10 14:00:30|42155.8|42135.8|42162.7|42142.7|42165.2|42145.2|42155.2|42135.2|4
1652191240000|2022-05-10 14:00:40|42160.8|42140.8|42152.7|42132.7|42162.7|42142.7|42152.7|42132.7|4
1652191250000|2022-05-10 14:00:50|42150.2|42130.2|42130.2|42110.2|42150.2|42130.2|42130.2|42110.2|15
1652191260000|2022-05-10 14:01:00|42132.1|42112.1|42140.2|42120.2|42140.2|42120.2|42132.1|42112.1|5
1652191270000|2022-05-10 14:01:10|42142.7|42122.7|42143.3|42123.3|42153.3|42133.3|42142.7|42122.7|33
1652191280000|2022-05-10 14:01:20|42142.7|42122.7|42138.3|42118.3|42143.3|42123.3|42133.3|42113.3|6
1652191290000|2022-05-10 14:01:30|42136.4|42116.4|42130.2|42110.2|42136.4|42116.4|42127.7|42107.7|2
1652191300000|2022-05-10 14:01:40|42125.8|42105.8|42120.8|42100.8|42125.8|42105.8|42119.5|42099.5|3
1652191310000|2022-05-10 14:01:50|42118.3|42098.3|42118.3|42098.3|42118.3|42098.3|42118.3|42098.3|5
1652191320000|2022-05-10 14:02:00|42123.3|42103.3|42108.3|42088.3|42123.3|42103.3|42108.3|42088.3|19
1652191330000|2022-05-10 14:02:10|42110.8|42090.8|42110.8|42090.8|42110.8|42090.8|42110.8|42090.8|4
1652191340000|2022-05-10 14:02:20|42113.3|42093.3|42113.9|42093.9|42125.2|42105.2|42113.3|42093.3|7
1652191350000|2022-05-10 14:02:30|42115.8|42095.8|42125.8|42105.8|42125.8|42105.8|42115.8|42095.8|4
1652191360000|2022-05-10 14:02:40|42123.9|42103.9|42123.3|42103.3|42127.7|42107.7|42120.2|42100.2|1
1652191370000|2022-05-10 14:02:50|42125.8|42105.8|42140.2|42120.2|42140.2|42120.2|42125.8|42105.8|6
1652191380000|2022-05-10 14:03:00|42140.8|42120.8|42140.2|42120.2|42142.7|42122.7|42140.2|42120.2|3
1652191390000|2022-05-10 14:03:10|42140.8|42120.8|42145.8|42125.8|42147.7|42127.7|42140.8|42120.8|6
1652191400000|2022-05-10 14:03:20|42145.2|42125.2|42133.3|42113.3|42145.2|42125.2|42133.3|42113.3|10
1652191410000|2022-05-10 14:03:30|42135.2|42115.2|42148.3|42128.3|42148.3|42128.3|42135.2|42115.2|5
1652191420000|2022-05-10 14:03:40|42147.7|42127.7|42143.3|42123.3|42150.2|42130.2|42143.3|42123.3|6
1652191430000|2022-05-10 14:03:50|42147.7|42127.7|42150.2|42130.2|42150.2|42130.2|42147.7|42127.7|24
1652191440000|2022-05-10 14:04:00|42149.6|42129.6|42148.3|42128.3|42150.2|42130.2|42147.1|42127.1|1
1652191450000|2022-05-10 14:04:10|||||||||2
1652191460000|2022-05-10 14:04:20|42147.7|42127.7|42142.1|42122.1|42147.7|42127.7|42142.1|42122.1|5
1652191470000|2022-05-10 14:04:30|42138.3|42118.3|42147.7|42127.7|42147.7|42127.7|42138.3|42118.3|7
1652191480000|2022-05-10 14:04:40|42150.2|42130.2|42149.6|42129.6|42150.8|42130.8|42149.6|42129.6|15
1652191490000|2022-05-10 14:04:50|42147.7|42127.7|42144.6|42124.6|42147.7|42127.7|42144.6|42124.6|1
1652191500000|2022-05-10 14:05:00|42142.1|42122.1|42172.8|42152.8|42172.8|42152.8|42142.1|42122.1|24
1652191510000|2022-05-10 14:05:10|42174|42154|42181.5|42161.5|42183.4|42163.4|42174|42154|14
1652191520000|2022-05-10 14:05:20|42179.6|42159.6|42154.6|42134.6|42179.6|42159.6|42154.6|42134.6|8
1652191530000|2022-05-10 14:05:30|42152.7|42132.7|42152.1|42132.1|42154|42134|42148.4|42128.4|10
1652191540000|2022-05-10 14:05:40|42151.5|42131.5|42157.1|42137.1|42157.1|42137.1|42147.1|42127.1|3
1652191550000|2022-05-10 14:05:50|42155.2|42135.2|42155.2|42135.2|42157.1|42137.1|42154.6|42134.6|2
1652191560000|2022-05-10 14:06:00|42156.5|42136.5|42166.5|42146.5|42166.5|42146.5|42154.6|42134.6|4
1652191570000|2022-05-10 14:06:10|42168.4|42148.4|42172.1|42152.1|42172.1|42152.1|42167.1|42147.1|4
1652191580000|2022-05-10 14:06:20|42175.9|42155.9|42181.5|42161.5|42181.5|42161.5|42175.9|42155.9|8
1652191590000|2022-05-10 14:06:30|42179.6|42159.6|42184.6|42164.6|42185.2|42165.2|42179.6|42159.6|6
1652191600000|2022-05-10 14:06:40|42189|42169|42184.6|42164.6|42189|42169|42184.6|42164.6|16
1652191610000|2022-05-10 14:06:50|42182.1|42162.1|42170.9|42150.9|42182.1|42162.1|42170.9|42150.9|5
1652191620000|2022-05-10 14:07:00|42171.5|42151.5|42164.6|42144.6|42171.5|42151.5|42159.6|42139.6|12
1652191630000|2022-05-10 14:07:10|42167.1|42147.1|42174|42154|42174|42154|42167.1|42147.1|4
1652191640000|2022-05-10 14:07:20|42176.5|42156.5|42181.5|42161.5|42181.5|42161.5|42176.5|42156.5|2
1652191650000|2022-05-10 14:07:30|42182.1|42162.1|42186.5|42166.5|42186.5|42166.5|42182.1|42162.1|5
1652191660000|2022-05-10 14:07:40|42191.5|42171.5|42195.9|42175.9|42195.9|42175.9|42191.5|42171.5|1
1652191670000|2022-05-10 14:07:50|42199.6|42179.6|42199.6|42179.6|42199.6|42179.6|42197.7|42177.7|12
1652191680000|2022-05-10 14:08:00|42202.1|42182.1|42206.5|42186.5|42214|42194|42202.1|42182.1|8
1652191690000|2022-05-10 14:08:10|42204|42184|42184.6|42164.6|42204|42184|42184.6|42164.6|3
1652191700000|2022-05-10 14:08:20|42184|42164|42174.6|42154.6|42184|42164|42174.6|42154.6|2
1652191710000|2022-05-10 14:08:30|42167.7|42147.7|42167.1|42147.1|42172.1|42152.1|42167.1|42147.1|16
1652191720000|2022-05-10 14:08:40|42167.7|42147.7|42169.6|42149.6|42169.6|42149.6|42167.1|42147.1|4
1652191730000|2022-05-10 14:08:50|42176.5|42156.5|42172.7|42152.7|42178.4|42158.4|42172.7|42152.7|4
1652191740000|2022-05-10 14:09:00|42176.5|42156.5|42177.1|42157.1|42177.1|42157.1|42172.7|42152.7|5
1652191750000|2022-05-10 14:09:10|42175.2|42155.2|42167.1|42147.1|42177.7|42157.7|42167.1|42147.1|8
1652191760000|2022-05-10 14:09:20|42169.6|42149.6|42157.1|42137.1|42172.1|42152.1|42152.1|42132.1|7
1652191770000|2022-05-10 14:09:30|42153.3|42133.3|42152.1|42132.1|42154.6|42134.6|42147.1|42127.1|3
1652191780000|2022-05-10 14:09:40|42150.2|42130.2|42147.1|42127.1|42152.1|42132.1|42147.1|42127.1|1
1652191790000|2022-05-10 14:09:50|42149.6|42129.6|42147.1|42127.1|42151.5|42131.5|42147.1|42127.1|3
1652191800000|2022-05-10 14:10:00|42150.9|42130.9|42152.1|42132.1|42156.5|42136.5|42149|42129|4
1652191810000|2022-05-10 14:10:10|42151.5|42131.5|42152.1|42132.1|42154.6|42134.6|42149.6|42129.6|2
1652191820000|2022-05-10 14:10:20|42152.7|42132.7|42167.1|42147.1|42167.1|42147.1|42151.5|42131.5|10
1652191830000|2022-05-10 14:10:30|42166.5|42146.5|42159.6|42139.6|42167.1|42147.1|42159.6|42139.6|4
1652191840000|2022-05-10 14:10:40|42157.7|42137.7|42152.1|42132.1|42157.7|42137.7|42147.1|42127.1|9
1652191850000|2022-05-10 14:10:50|42151.5|42131.5|42147.1|42127.1|42152.1|42132.1|42147.1|42127.1|5
1652191860000|2022-05-10 14:11:00|42145.2|42125.2|42149.6|42129.6|42157.1|42137.1|42144.6|42124.6|11
1652191870000|2022-05-10 14:11:10|42147.7|42127.7|42152.1|42132.1|42152.7|42132.7|42147.7|42127.7|3
1652191880000|2022-05-10 14:11:20|42152.7|42132.7|42159|42139|42159|42139|42149.6|42129.6|13
1652191890000|2022-05-10 14:11:30|42163.3|42143.3|42164.6|42144.6|42167.1|42147.1|42162.1|42142.1|6
1652191900000|2022-05-10 14:11:40|42160.8|42140.8|42162.1|42142.1|42162.1|42142.1|42159.6|42139.6|5
1652191910000|2022-05-10 14:11:50|42162.7|42142.7|42167.1|42147.1|42167.1|42147.1|42162.7|42142.7|2
1652191920000|2022-05-10 14:12:00|42164.6|42144.6|42176.5|42156.5|42182.7|42162.7|42162.7|42142.7|28
1652191930000|2022-05-10 14:12:10|42177.1|42157.1|42177.1|42157.1|42177.1|42157.1|42177.1|42157.1|0
1652191940000|2022-05-10 14:12:20|42174.6|42154.6|42172.1|42152.1|42174.6|42154.6|42172.1|42152.1|2
1652191950000|2022-05-10 14:12:30|42168.3|42148.3|42172.1|42152.1|42172.1|42152.1|42167.1|42147.1|3
1652191960000|2022-05-10 14:12:40|42168.3|42148.3|42157.1|42137.1|42169.6|42149.6|42157.1|42137.1|7
1652191970000|2022-05-10 14:12:50|42156.5|42136.5|42157.7|42137.7|42157.7|42137.7|42155.2|42135.2|2
1652191980000|2022-05-10 14:13:00|42157.1|42137.1|42152.7|42132.7|42157.1|42137.1|42147.7|42127.7|19
1652191990000|2022-05-10 14:13:10|42154.6|42134.6|42162.1|42142.1|42162.1|42142.1|42154.6|42134.6|6
1652192000000|2022-05-10 14:13:20|42159.6|42139.6|42157.1|42137.1|42159.6|42139.6|42157.1|42137.1|24
1652192010000|2022-05-10 14:13:30|42154.6|42134.6|42157.1|42137.1|42157.1|42137.1|42147.7|42127.7|20
1652192020000|2022-05-10 14:13:40|42159.6|42139.6|42162.7|42142.7|42162.7|42142.7|42159.6|42139.6|3
1652192030000|2022-05-10 14:13:50|42169|42149|42162.1|42142.1|42169.6|42149.6|42161.5|42141.5|2
1652192040000|2022-05-10 14:14:00|42159.6|42139.6|42194.6|42174.6|42194.6|42174.6|42159.6|42139.6|10
1652192050000|2022-05-10 14:14:10|42192.7|42172.7|42192.1|42172.1|42197.1|42177.1|42192.1|42172.1|4
1652192060000|2022-05-10 14:14:20|42187.1|42167.1|42184.6|42164.6|42187.1|42167.1|42184.6|42164.6|5
1652192070000|2022-05-10 14:14:30|42187.1|42167.1|42192.1|42172.1|42193.4|42173.4|42187.1|42167.1|11
1652192080000|2022-05-10 14:14:40|42190.2|42170.2|42182.1|42162.1|42190.2|42170.2|42182.1|42162.1|4
1652192090000|2022-05-10 14:14:50|42179.6|42159.6|42162.1|42142.1|42179.6|42159.6|42162.1|42142.1|4
1652192100000|2022-05-10 14:15:00|42164.6|42144.6|42169.6|42149.6|42172.1|42152.1|42162.1|42142.1|12
1652192110000|2022-05-10 14:15:10|42167.1|42147.1|42159.6|42139.6|42167.1|42147.1|42156.5|42136.5|9
1652192120000|2022-05-10 14:15:20|42164.6|42144.6|42174.6|42154.6|42174.6|42154.6|42164.6|42144.6|6
1652192130000|2022-05-10 14:15:30|42172.7|42152.7|42167.1|42147.1|42177.1|42157.1|42167.1|42147.1|2
1652192140000|2022-05-10 14:15:40|42165.2|42145.2|42159.6|42139.6|42167.1|42147.1|42159.6|42139.6|0
1652192150000|2022-05-10 14:15:50|42160.2|42140.2|42164.6|42144.6|42164.6|42144.6|42154.6|42134.6|10
1652192160000|2022-05-10 14:16:00|42166.5|42146.5|42167.1|42147.1|42167.7|42147.7|42166.5|42146.5|7
1652192170000|2022-05-10 14:16:10|42164.6|42144.6|42157.1|42137.1|42167.1|42147.1|42157.1|42137.1|9
1652192180000|2022-05-10 14:16:20|42159|42139|42160.2|42140.2|42162.1|42142.1|42159|42139|6
1652192190000|2022-05-10 14:16:30|42162.1|42142.1|42162.1|42142.1|42162.1|42142.1|42159.6|42139.6|0
1652192200000|2022-05-10 14:16:40|42159.6|42139.6|42139.6|42119.6|42159.6|42139.6|42139.6|42119.6|9
1652192210000|2022-05-10 14:16:50|42137.7|42117.7|42146.5|42126.5|42146.5|42126.5|42137.1|42117.1|10
1652192220000|2022-05-10 14:17:00|42148.4|42128.4|42144.6|42124.6|42150.4|42130.4|42144.6|42124.6|7
1652192230000|2022-05-10 14:17:10|42140.2|42120.2|42134.5|42114.5|42140.2|42120.2|42134.5|42114.5|17
1652192240000|2022-05-10 14:17:20|42133.9|42113.9|42129.5|42109.5|42136.4|42116.4|42129.5|42109.5|1
1652192250000|2022-05-10 14:17:30|42128.9|42108.9|42123.9|42103.9|42128.9|42108.9|42123.3|42103.3|7
1652192260000|2022-05-10 14:17:40|42125.8|42105.8|42153.3|42133.3|42153.3|42133.3|42125.8|42105.8|14
1652192270000|2022-05-10 14:17:50|42157.1|42137.1|42158.3|42138.3|42160.2|42140.2|42155.8|42135.8|11
1652192280000|2022-05-10 14:18:00|42160.2|42140.2|42153.9|42133.9|42160.8|42140.8|42153.3|42133.3|5
1652192290000|2022-05-10 14:18:10|42153.3|42133.3|42158.3|42138.3|42158.3|42138.3|42153.3|42133.3|2
1652192300000|2022-05-10 14:18:20|42158.9|42138.9|42158.9|42138.9|42161.4|42141.4|42157|42137|1
1652192310000|2022-05-10 14:18:30|42160.8|42140.8|42158.3|42138.3|42160.8|42140.8|42158.3|42138.3|5
1652192320000|2022-05-10 14:18:40|42158.9|42138.9|42158.9|42138.9|42158.9|42138.9|42154.5|42134.5|2
1652192330000|2022-05-10 14:18:50|42158.3|42138.3|42150.2|42130.2|42160.8|42140.8|42148.3|42128.3|20
1652192340000|2022-05-10 14:19:00|42148.3|42128.3|42153.3|42133.3|42158.3|42138.3|42145.8|42125.8|25
1652192350000|2022-05-10 14:19:10|42150.8|42130.8|42148.3|42128.3|42150.8|42130.8|42148.3|42128.3|7
1652192360000|2022-05-10 14:19:20|42148.9|42128.9|42151.4|42131.4|42152|42132|42148.3|42128.3|5
1652192370000|2022-05-10 14:19:30|42152|42132|42153.3|42133.3|42155.8|42135.8|42152|42132|6
1652192380000|2022-05-10 14:19:40|42151.4|42131.4|42153.3|42133.3|42153.3|42133.3|42150.2|42130.2|2
1652192390000|2022-05-10 14:19:50|42149.5|42129.5|42148.3|42128.3|42153.3|42133.3|42148.3|42128.3|6
1652192400000|2022-05-10 14:20:00|42147.7|42127.7|42143.9|42123.9|42148.9|42128.9|42142|42122|7
1652192410000|2022-05-10 14:20:10|42142|42122|42122|42102|42143.9|42123.9|42122|42102|6
1652192420000|2022-05-10 14:20:20|42117|42097|42103.3|42083.3|42120.8|42100.8|42103.3|42083.3|31
1652192430000|2022-05-10 14:20:30|42105.2|42085.2|42107.7|42087.7|42108.9|42088.9|42103.9|42083.9|3
1652192440000|2022-05-10 14:20:40|42108.3|42088.3|42113.9|42093.9|42113.9|42093.9|42103.3|42083.3|21
1652192450000|2022-05-10 14:20:50|42114.5|42094.5|42125.8|42105.8|42128.3|42108.3|42113.9|42093.9|20
1652192460000|2022-05-10 14:21:00|42128.3|42108.3|42123.3|42103.3|42133.3|42113.3|42122.7|42102.7|8
1652192470000|2022-05-10 14:21:10|42120.8|42100.8|42113.3|42093.3|42123.3|42103.3|42113.3|42093.3|0
1652192480000|2022-05-10 14:21:20|42115.8|42095.8|42118.9|42098.9|42123.3|42103.3|42115.8|42095.8|7
1652192490000|2022-05-10 14:21:30|42118.3|42098.3|42120.8|42100.8|42122.7|42102.7|42116.4|42096.4|10
1652192500000|2022-05-10 14:21:40|42122.7|42102.7|42122.1|42102.1|42122.7|42102.7|42120.2|42100.2|1
1652192510000|2022-05-10 14:21:50|42122.7|42102.7|42122.7|42102.7|42124.6|42104.6|42122.7|42102.7|1
1652192520000|2022-05-10 14:22:00|42120.8|42100.8|42118.3|42098.3|42122.7|42102.7|42118.3|42098.3|5
1652192530000|2022-05-10 14:22:10|42115.8|42095.8|42118.3|42098.3|42118.3|42098.3|42113.3|42093.3|0
1652192540000|2022-05-10 14:22:20|42118.9|42098.9|42115.8|42095.8|42120.8|42100.8|42110.8|42090.8|19
1652192550000|2022-05-10 14:22:30|42117.7|42097.7|42118.3|42098.3|42120.2|42100.2|42117.7|42097.7|4
1652192560000|2022-05-10 14:22:40|42116.4|42096.4|42118.3|42098.3|42118.9|42098.9|42113.3|42093.3|7
1652192570000|2022-05-10 14:22:50|42115.8|42095.8|42116.4|42096.4|42118.9|42098.9|42115.2|42095.2|14
1652192580000|2022-05-10 14:23:00|42118.3|42098.3|42105.8|42085.8|42118.3|42098.3|42105.2|42085.2|15
1652192590000|2022-05-10 14:23:10|42103.3|42083.3|42100.8|42080.8|42105.8|42085.8|42100.2|42080.2|23
1652192600000|2022-05-10 14:23:20|42100.2|42080.2|42107.7|42087.7|42107.7|42087.7|42100.2|42080.2|18
1652192610000|2022-05-10 14:23:30|42108.3|42088.3|42107.7|42087.7|42108.9|42088.9|42103.3|42083.3|19
1652192620000|2022-05-10 14:23:40|42108.3|42088.3|42108.3|42088.3|42110.8|42090.8|42107.7|42087.7|8
1652192630000|2022-05-10 14:23:50|42110.8|42090.8|42112.7|42092.7|42112.7|42092.7|42110.2|42090.2|13
1652192640000|2022-05-10 14:24:00|42113.3|42093.3|42112.7|42092.7|42115.2|42095.2|42112.7|42092.7|2
1652192650000|2022-05-10 14:24:10|42110.8|42090.8|42108.3|42088.3|42112.7|42092.7|42108.3|42088.3|10
1652192660000|2022-05-10 14:24:20|42112.7|42092.7|42115.8|42095.8|42115.8|42095.8|42110.2|42090.2|6
1652192670000|2022-05-10 14:24:30|42117.7|42097.7|42120.8|42100.8|42122.7|42102.7|42117.7|42097.7|7
1652192680000|2022-05-10 14:24:40|42122.7|42102.7|42135.8|42115.8|42135.8|42115.8|42122.7|42102.7|14
1652192690000|2022-05-10 14:24:50|42132.7|42112.7|42136.5|42116.5|42136.5|42116.5|42132.7|42112.7|9
1652192700000|2022-05-10 14:25:00|42135.2|42115.2|42120.8|42100.8|42135.2|42115.2|42120.8|42100.8|19
1652192710000|2022-05-10 14:25:10|42118.9|42098.9|42128.3|42108.3|42128.3|42108.3|42118.3|42098.3|9
1652192720000|2022-05-10 14:25:20|42130.2|42110.2|42132.7|42112.7|42132.7|42112.7|42130.2|42110.2|3
1652192730000|2022-05-10 14:25:30|42130.8|42110.8|42126.4|42106.4|42133.9|42113.9|42126.4|42106.4|10
1652192740000|2022-05-10 14:25:40|42128.9|42108.9|42123.3|42103.3|42128.9|42108.9|42123.3|42103.3|12
1652192750000|2022-05-10 14:25:50|42120.8|42100.8|42120.8|42100.8|42125.8|42105.8|42120.8|42100.8|10
1652192760000|2022-05-10 14:26:00|42123.3|42103.3|42108.3|42088.3|42123.3|42103.3|42108.3|42088.3|22
1652192770000|2022-05-10 14:26:10|42110.8|42090.8|42098.9|42078.9|42113.3|42093.3|42098.9|42078.9|13
1652192780000|2022-05-10 14:26:20|42098.3|42078.3|42102.1|42082.1|42102.1|42082.1|42095.8|42075.8|7
1652192790000|2022-05-10 14:26:30|42102.7|42082.7|42117.7|42097.7|42117.7|42097.7|42102.7|42082.7|15
1652192800000|2022-05-10 14:26:40|42115.8|42095.8|42103.3|42083.3|42115.8|42095.8|42103.3|42083.3|9
1652192810000|2022-05-10 14:26:50|42105.8|42085.8|42105.2|42085.2|42108.3|42088.3|42105.2|42085.2|3
1652192820000|2022-05-10 14:27:00|42106.4|42086.4|42103.3|42083.3|42106.4|42086.4|42103.3|42083.3|7
1652192830000|2022-05-10 14:27:10|42100.8|42080.8|42103.3|42083.3|42105.2|42085.2|42100.8|42080.8|7
1652192840000|2022-05-10 14:27:20|42105.8|42085.8|42113.3|42093.3|42113.3|42093.3|42105.8|42085.8|13
1652192850000|2022-05-10 14:27:30|42115.2|42095.2|42118.3|42098.3|42125.8|42105.8|42115.2|42095.2|9
1652192860000|2022-05-10 14:27:40|42113.9|42093.9|42108.3|42088.3|42113.9|42093.9|42108.3|42088.3|7
1652192870000|2022-05-10 14:27:50|42105.8|42085.8|42100.8|42080.8|42105.8|42085.8|42100.8|42080.8|3
1652192880000|2022-05-10 14:28:00|42098.9|42078.9|42103.3|42083.3|42103.3|42083.3|42098.3|42078.3|8
1652192890000|2022-05-10 14:28:10|42105.8|42085.8|42115.2|42095.2|42115.2|42095.2|42105.8|42085.8|15
1652192900000|2022-05-10 14:28:20|42117.7|42097.7|42115.2|42095.2|42117.7|42097.7|42115.2|42095.2|3
1652192910000|2022-05-10 14:28:30|42117.1|42097.1|42112.7|42092.7|42117.7|42097.7|42112.7|42092.7|6
1652192920000|2022-05-10 14:28:40|42108.3|42088.3|42108.3|42088.3|42108.3|42088.3|42105.8|42085.8|4
1652192930000|2022-05-10 14:28:50|42108.9|42088.9|42108.3|42088.3|42110.8|42090.8|42108.3|42088.3|2
1652192940000|2022-05-10 14:29:00|42110.2|42090.2|42126.4|42106.4|42126.4|42106.4|42110.2|42090.2|21
1652192950000|2022-05-10 14:29:10|42128.9|42108.9|42130.8|42110.8|42130.8|42110.8|42128.9|42108.9|5
1652192960000|2022-05-10 14:29:20|42133.3|42113.3|42144.5|42124.5|42145.1|42125.1|42133.3|42113.3|17
1652192970000|2022-05-10 14:29:30|42148.9|42128.9|42167.7|42147.7|42167.7|42147.7|42148.9|42128.9|14
1652192980000|2022-05-10 14:29:40|42172.7|42152.7|42168.9|42148.9|42175.8|42155.8|42168.9|42148.9|15
1652192990000|2022-05-10 14:29:50|42168.3|42148.3|42165.8|42145.8|42168.3|42148.3|42165.8|42145.8|7
1652193000000|2022-05-10 14:30:00|42167.7|42147.7|42167.7|42147.7|42168.3|42148.3|42163.3|42143.3|13
1652193010000|2022-05-10 14:30:10|42168.3|42148.3|42185.8|42165.8|42185.8|42165.8|42168.3|42148.3|17
1652193020000|2022-05-10 14:30:20|42187.7|42167.7|42193.9|42173.9|42197.7|42177.7|42187.7|42167.7|9
1652193030000|2022-05-10 14:30:30|42193.3|42173.3|42197.7|42177.7|42197.7|42177.7|42193.3|42173.3|9
1652193040000|2022-05-10 14:30:40|42195.8|42175.8|42197.7|42177.7|42197.7|42177.7|42195.8|42175.8|6
1652193050000|2022-05-10 14:30:50|42193.9|42173.9|42198.3|42178.3|42199.6|42179.6|42193.3|42173.3|15
1652193060000|2022-05-10 14:31:00|42197.7|42177.7|42212.7|42192.7|42212.7|42192.7|42195.8|42175.8|20
1652193070000|2022-05-10 14:31:10|42218.3|42198.3|42203.3|42183.3|42218.3|42198.3|42200.8|42180.8|26
1652193080000|2022-05-10 14:31:20|42205.8|42185.8|42208.3|42188.3|42210.8|42190.8|42205.8|42185.8|17
1652193090000|2022-05-10 14:31:30|42205.8|42185.8|42198.3|42178.3|42207.7|42187.7|42198.3|42178.3|26
1652193100000|2022-05-10 14:31:40|42195.8|42175.8|42193.3|42173.3|42197.7|42177.7|42193.3|42173.3|4
1652193110000|2022-05-10 14:31:50|42195.8|42175.8|42193.3|42173.3|42195.8|42175.8|42193.3|42173.3|5
1652193120000|2022-05-10 14:32:00|42191.4|42171.4|42190.8|42170.8|42193.3|42173.3|42188.9|42168.9|16
1652193130000|2022-05-10 14:32:10|42190.2|42170.2|42177.7|42157.7|42190.2|42170.2|42177.7|42157.7|8
1652193140000|2022-05-10 14:32:20|42175.2|42155.2|42173.3|42153.3|42177.7|42157.7|42173.3|42153.3|2
1652193150000|2022-05-10 14:32:30|42171.4|42151.4|42178.3|42158.3|42178.3|42158.3|42168.9|42148.9|9
1652193160000|2022-05-10 14:32:40|42180.8|42160.8|42188.3|42168.3|42193.3|42173.3|42180.8|42160.8|4
1652193170000|2022-05-10 14:32:50|42192.1|42172.1|42188.3|42168.3|42193.3|42173.3|42188.3|42168.3|2
1652193180000|2022-05-10 14:33:00|42191.4|42171.4|42207.7|42187.7|42207.7|42187.7|42188.3|42168.3|13
1652193190000|2022-05-10 14:33:10|42210.2|42190.2|42191.4|42171.4|42210.2|42190.2|42191.4|42171.4|12
1652193200000|2022-05-10 14:33:20|42190.8|42170.8|42180.2|42160.2|42190.8|42170.8|42178.3|42158.3|1
1652193210000|2022-05-10 14:33:30|42180.8|42160.8|42178.9|42158.9|42188.3|42168.3|42178.9|42158.9|6
1652193220000|2022-05-10 14:33:40|42180.8|42160.8|42181.4|42161.4|42183.9|42163.9|42180.8|42160.8|4
1652193230000|2022-05-10 14:33:50|42185.2|42165.2|42182.7|42162.7|42185.8|42165.8|42182.1|42162.1|3
1652193240000|2022-05-10 14:34:00|42182.1|42162.1|42167.7|42147.7|42182.7|42162.7|42163.3|42143.3|6
1652193250000|2022-05-10 14:34:10|42170.8|42150.8|42188.9|42168.9|42195.2|42175.2|42170.8|42150.8|15
1652193260000|2022-05-10 14:34:20|42188.3|42168.3|42186.4|42166.4|42188.3|42168.3|42185.8|42165.8|2
1652193270000|2022-05-10 14:34:30|42188.3|42168.3|42213.3|42193.3|42215.2|42195.2|42188.3|42168.3|24
1652193280000|2022-05-10 14:34:40|42212.7|42192.7|42222.7|42202.7|42222.7|42202.7|42212.7|42192.7|10
1652193290000|2022-05-10 14:34:50|42224.6|42204.6|42233.3|42213.3|42233.3|42213.3|42222.7|42202.7|28
1652193300000|2022-05-10 14:35:00|42230.8|42210.8|42217.7|42197.7|42232.7|42212.7|42217.7|42197.7|12
1652193310000|2022-05-10 14:35:10|42215.8|42195.8|42213.9|42193.9|42215.8|42195.8|42210.8|42190.8|1
1652193320000|2022-05-10 14:35:20|42215.8|42195.8|42198.3|42178.3|42216.4|42196.4|42198.3|42178.3|18
1652193330000|2022-05-10 14:35:30|42198.9|42178.9|42193.9|42173.9|42203.3|42183.3|42193.3|42173.3|2
1652193340000|2022-05-10 14:35:40|42193.3|42173.3|42198.9|42178.9|42198.9|42178.9|42193.3|42173.3|4
1652193350000|2022-05-10 14:35:50|42200.8|42180.8|42200.8|42180.8|42200.8|42180.8|42200.8|42180.8|1
1652193360000|2022-05-10 14:36:00|42201.4|42181.4|42200.8|42180.8|42202.7|42182.7|42198.9|42178.9|2
1652193370000|2022-05-10 14:36:10|42202.7|42182.7|42198.9|42178.9|42203.3|42183.3|42198.9|42178.9|3
1652193380000|2022-05-10 14:36:20|42196.4|42176.4|42194.5|42174.5|42198.9|42178.9|42194.5|42174.5|2
1652193390000|2022-05-10 14:36:30|42191.4|42171.4|42173.3|42153.3|42191.4|42171.4|42173.3|42153.3|11
1652193400000|2022-05-10 14:36:40|42175.2|42155.2|42166.4|42146.4|42175.2|42155.2|42166.4|42146.4|4
1652193410000|2022-05-10 14:36:50|42164.5|42144.5|42158.3|42138.3|42164.5|42144.5|42153.3|42133.3|18
1652193420000|2022-05-10 14:37:00|42160.2|42140.2|42174.6|42154.6|42175.8|42155.8|42160.2|42140.2|10
1652193430000|2022-05-10 14:37:10|42175.2|42155.2|42165.8|42145.8|42175.2|42155.2|42165.8|42145.8|3
1652193440000|2022-05-10 14:37:20|42163.3|42143.3|42165.8|42145.8|42165.8|42145.8|42163.3|42143.3|0
1652193450000|2022-05-10 14:37:30|42163.3|42143.3|42155.2|42135.2|42165.2|42145.2|42155.2|42135.2|14
1652193460000|2022-05-10 14:37:40|42153.3|42133.3|42136.4|42116.4|42153.3|42133.3|42133.9|42113.9|7
1652193470000|2022-05-10 14:37:50|42138.3|42118.3|42120.2|42100.2|42138.3|42118.3|42120.2|42100.2|25
1652193480000|2022-05-10 14:38:00|42120.8|42100.8|42115.2|42095.2|42120.8|42100.8|42113.3|42093.3|16
1652193490000|2022-05-10 14:38:10|42117.7|42097.7|42115.8|42095.8|42118.3|42098.3|42115.2|42095.2|14
1652193500000|2022-05-10 14:38:20|42120.2|42100.2|42120.2|42100.2|42120.2|42100.2|42118.3|42098.3|2
1652193510000|2022-05-10 14:38:30|42118.3|42098.3|42117.7|42097.7|42118.3|42098.3|42117.7|42097.7|1
1652193520000|2022-05-10 14:38:40|42120.2|42100.2|42120.2|42100.2|42120.2|42100.2|42120.2|42100.2|3
1652193530000|2022-05-10 14:38:50|42117.7|42097.7|42108.3|42088.3|42117.7|42097.7|42108.3|42088.3|11
1652193540000|2022-05-10 14:39:00|42106.4|42086.4|42090.8|42070.8|42106.4|42086.4|42088.9|42068.9|33
1652193550000|2022-05-10 14:39:10|42091.4|42071.4|42095.8|42075.8|42095.8|42075.8|42088.3|42068.3|23
1652193560000|2022-05-10 14:39:20|42099.6|42079.6|42112.7|42092.7|42118.3|42098.3|42099.6|42079.6|16
1652193570000|2022-05-10 14:39:30|42108.3|42088.3|42098.3|42078.3|42108.3|42088.3|42098.3|42078.3|8
1652193580000|2022-05-10 14:39:40|42097.7|42077.7|42108.3|42088.3|42110.2|42090.2|42097.7|42077.7|10
1652193590000|2022-05-10 14:39:50|42107.1|42087.1|42103.3|42083.3|42107.1|42087.1|42103.3|42083.3|2
1652193600000|2022-05-10 14:40:00|42098.3|42078.3|42098.3|42078.3|42100.8|42080.8|42090.8|42070.8|17
1652193610000|2022-05-10 14:40:10|42096.4|42076.4|42068.3|42048.3|42096.4|42076.4|42068.3|42048.3|31
1652193620000|2022-05-10 14:40:20|42066.4|42046.4|42063.3|42043.3|42068.3|42048.3|42060.2|42040.2|13
1652193630000|2022-05-10 14:40:30|42065.8|42045.8|42067.7|42047.7|42070.2|42050.2|42065.8|42045.8|15
1652193640000|2022-05-10 14:40:40|42065.8|42045.8|42058.9|42038.9|42067.1|42047.1|42058.9|42038.9|13
1652193650000|2022-05-10 14:40:50|42058.3|42038.3|42053.3|42033.3|42059.6|42039.6|42051.4|42031.4|45
1652193660000|2022-05-10 14:41:00|42051.4|42031.4|42045.8|42025.8|42051.4|42031.4|42043.3|42023.3|70
1652193670000|2022-05-10 14:41:10|42043.9|42023.9|42040.8|42020.8|42043.9|42023.9|42038.3|42018.3|31
1652193680000|2022-05-10 14:41:20|42042.7|42022.7|42045.8|42025.8|42049.6|42029.6|42040.8|42020.8|40
1652193690000|2022-05-10 14:41:30|42045.2|42025.2|42033.9|42013.9|42045.8|42025.8|42033.3|42013.3|36
1652193700000|2022-05-10 14:41:40|42033.3|42013.3|42033.3|42013.3|42035.8|42015.8|42028.3|42008.3|32
1652193710000|2022-05-10 14:41:50|42035.2|42015.2|42050.2|42030.2|42050.2|42030.2|42033.3|42013.3|14
1652193720000|2022-05-10 14:42:00|42050.8|42030.8|42038.3|42018.3|42054.6|42034.6|42038.3|42018.3|22
1652193730000|2022-05-10 14:42:10|42033.3|42013.3|42041.4|42021.4|42043.3|42023.3|42033.3|42013.3|31
1652193740000|2022-05-10 14:42:20|42040.8|42020.8|42035.2|42015.2|42040.8|42020.8|42033.3|42013.3|5
1652193750000|2022-05-10 14:42:30|42035.8|42015.8|42033.3|42013.3|42038.3|42018.3|42033.3|42013.3|6
1652193760000|2022-05-10 14:42:40|42035.2|42015.2|42033.3|42013.3|42035.8|42015.8|42029.5|42009.5|3
1652193770000|2022-05-10 14:42:50|42035.2|42015.2|42033.3|42013.3|42035.8|42015.8|42030.8|42010.8|5
1652193780000|2022-05-10 14:43:00|42031.4|42011.4|42040.8|42020.8|42042.7|42022.7|42028.3|42008.3|11
1652193790000|2022-05-10 14:43:10|42040.2|42020.2|42040.2|42020.2|42040.2|42020.2|42040.2|42020.2|2
1652193800000|2022-05-10 14:43:20|42042.1|42022.1|42043.3|42023.3|42043.3|42023.3|42038.3|42018.3|4
1652193810000|2022-05-10 14:43:30|42045.8|42025.8|42045.8|42025.8|42046.4|42026.4|42043.3|42023.3|3
1652193820000|2022-05-10 14:43:40|42043.9|42023.9|42041.4|42021.4|42043.9|42023.9|42041.4|42021.4|3
1652193830000|2022-05-10 14:43:50|42043.3|42023.3|42063.3|42043.3|42063.3|42043.3|42043.3|42023.3|15
1652193840000|2022-05-10 14:44:00|42067.7|42047.7|42068.3|42048.3|42068.3|42048.3|42067.7|42047.7|15
1652193850000|2022-05-10 14:44:10|42070.2|42050.2|42073.3|42053.3|42073.3|42053.3|42070.2|42050.2|3
1652193860000|2022-05-10 14:44:20|42075.2|42055.2|42075.8|42055.8|42075.8|42055.8|42075.2|42055.2|3
1652193870000|2022-05-10 14:44:30|42071.4|42051.4|42075.2|42055.2|42075.2|42055.2|42068.3|42048.3|4
1652193880000|2022-05-10 14:44:40|42075.8|42055.8|42070.8|42050.8|42075.8|42055.8|42070.8|42050.8|11
1652193890000|2022-05-10 14:44:50|42072.7|42052.7|42083.3|42063.3|42083.3|42063.3|42072.7|42052.7|5
1652193900000|2022-05-10 14:45:00|42078.3|42058.3|42077|42057|42080.8|42060.8|42077|42057|9
1652193910000|2022-05-10 14:45:10|42076.4|42056.4|42068.9|42048.9|42078.3|42058.3|42068.3|42048.3|3
1652193920000|2022-05-10 14:45:20|42070.8|42050.8|42075.8|42055.8|42078.3|42058.3|42070.8|42050.8|8
1652193930000|2022-05-10 14:45:30|42073.9|42053.9|42068.3|42048.3|42073.9|42053.9|42068.3|42048.3|2
1652193940000|2022-05-10 14:45:40|42064.5|42044.5|42065.2|42045.2|42065.2|42045.2|42058.3|42038.3|20
1652193950000|2022-05-10 14:45:50|42063.3|42043.3|42058.3|42038.3|42063.3|42043.3|42058.3|42038.3|9
1652193960000|2022-05-10 14:46:00|42056.4|42036.4|42058.3|42038.3|42058.3|42038.3|42055.8|42035.8|5
1652193970000|2022-05-10 14:46:10|42057.7|42037.7|42058.3|42038.3|42058.3|42038.3|42053.3|42033.3|3
1652193980000|2022-05-10 14:46:20|42063.3|42043.3|42067.7|42047.7|42067.7|42047.7|42058.9|42038.9|5
1652193990000|2022-05-10 14:46:30|42068.3|42048.3|42064.5|42044.5|42072.7|42052.7|42064.5|42044.5|27
1652194000000|2022-05-10 14:46:40|42063.9|42043.9|42038.3|42018.3|42063.9|42043.9|42038.3|42018.3|13
1652194010000|2022-05-10 14:46:50|42040.8|42020.8|42048.3|42028.3|42050.8|42030.8|42040.8|42020.8|12
1652194020000|2022-05-10 14:47:00|42046.4|42026.4|42040.8|42020.8|42046.4|42026.4|42038.3|42018.3|7
1652194030000|2022-05-10 14:47:10|42038.3|42018.3|42028.3|42008.3|42038.3|42018.3|42023.3|42003.3|23
1652194040000|2022-05-10 14:47:20|42024.5|42004.5|42015.8|41995.8|42024.5|42004.5|42008.9|41988.9|14
1652194050000|2022-05-10 14:47:30|42013.3|41993.3|41982.7|41962.7|42017.7|41997.7|41977.7|41957.7|32
1652194060000|2022-05-10 14:47:40|41995.2|41975.2|42000.8|41980.8|42000.8|41980.8|41995.2|41975.2|12
1652194070000|2022-05-10 14:47:50|42002.7|41982.7|41985.2|41965.2|42002.7|41982.7|41978.3|41958.3|22
1652194080000|2022-05-10 14:48:00|41985.8|41965.8|41977|41957|41993.3|41973.3|41975.8|41955.8|34
1652194090000|2022-05-10 14:48:10|41978.3|41958.3|41978.3|41958.3|41983.3|41963.3|41976.4|41956.4|21
1652194100000|2022-05-10 14:48:20|41976.4|41956.4|41968.3|41948.3|41976.4|41956.4|41965.8|41945.8|29
1652194110000|2022-05-10 14:48:30|41966.4|41946.4|41963.9|41943.9|41968.9|41948.9|41963.3|41943.3|8
1652194120000|2022-05-10 14:48:40|41963.3|41943.3|41965.2|41945.2|41968.3|41948.3|41958.9|41938.9|18
1652194130000|2022-05-10 14:48:50|41967.1|41947.1|41963.3|41943.3|41968.3|41948.3|41961.4|41941.4|18
1652194140000|2022-05-10 14:49:00|41961.4|41941.4|41943.3|41923.3|41961.4|41941.4|41938.3|41918.3|72
1652194150000|2022-05-10 14:49:10|41945.2|41925.2|41942.7|41922.7|41945.8|41925.8|41935.8|41915.8|26
1652194160000|2022-05-10 14:49:20|41943.3|41923.3|41944.5|41924.5|41950.2|41930.2|41940.8|41920.8|30
1652194170000|2022-05-10 14:49:30|41943.3|41923.3|41935.8|41915.8|41943.3|41923.3|41932.7|41912.7|44
1652194180000|2022-05-10 14:49:40|41936.4|41916.4|41943.3|41923.3|41948.3|41928.3|41936.4|41916.4|29
1652194190000|2022-05-10 14:49:50|41935.1|41915.1|41933.3|41913.3|41937.1|41917.1|41926.6|41906.6|13
1652194200000|2022-05-10 14:50:00|41932.7|41912.7|41937.1|41917.1|41937.1|41917.1|41932.7|41912.7|15
1652194210000|2022-05-10 14:50:10|41935.2|41915.2|41927.1|41907.1|41935.2|41915.2|41917.7|41897.7|14
1652194220000|2022-05-10 14:50:20|41927.7|41907.7|41928.3|41908.3|41932.1|41912.1|41927.7|41907.7|22
1652194230000|2022-05-10 14:50:30|41927.1|41907.1|41902.7|41882.7|41927.1|41907.1|41902.7|41882.7|17
1652194240000|2022-05-10 14:50:40|41898.9|41878.9|41910.8|41890.8|41914.6|41894.6|41897.7|41877.7|33
1652194250000|2022-05-10 14:50:50|41910.2|41890.2|41912.7|41892.7|41912.7|41892.7|41907.7|41887.7|13
1652194260000|2022-05-10 14:51:00|41915.2|41895.2|41917.7|41897.7|41917.7|41897.7|41912.7|41892.7|18
1652194270000|2022-05-10 14:51:10|41920.2|41900.2|41893.3|41873.3|41928.3|41908.3|41893.3|41873.3|63
1652194280000|2022-05-10 14:51:20|41895.2|41875.2|41908.3|41888.3|41908.3|41888.3|41893.3|41873.3|12
1652194290000|2022-05-10 14:51:30|41906.4|41886.4|41908.3|41888.3|41913.3|41893.3|41906.4|41886.4|35
1652194300000|2022-05-10 14:51:40|41910.2|41890.2|41908.3|41888.3|41912.7|41892.7|41908.3|41888.3|19
1652194310000|2022-05-10 14:51:50|41907.7|41887.7|41912.7|41892.7|41912.7|41892.7|41906.4|41886.4|19
1652194320000|2022-05-10 14:52:00|41915.2|41895.2|41948.3|41928.3|41948.3|41928.3|41915.2|41895.2|23
1652194330000|2022-05-10 14:52:10|41945.8|41925.8|41958.3|41938.3|41958.3|41938.3|41945.8|41925.8|12
1652194340000|2022-05-10 14:52:20|41960.2|41940.2|41958.3|41938.3|41960.8|41940.8|41958.3|41938.3|6
1652194350000|2022-05-10 14:52:30|41953.3|41933.3|41945.8|41925.8|41953.3|41933.3|41945.8|41925.8|6
1652194360000|2022-05-10 14:52:40|41948.3|41928.3|41955.2|41935.2|41955.2|41935.2|41948.3|41928.3|13
1652194370000|2022-05-10 14:52:50|41957.1|41937.1|41968.3|41948.3|41968.3|41948.3|41957.1|41937.1|16
1652194380000|2022-05-10 14:53:00|41970.8|41950.8|41968.3|41948.3|41973.3|41953.3|41965.8|41945.8|15
1652194390000|2022-05-10 14:53:10|41973.3|41953.3|41955.8|41935.8|41973.3|41953.3|41955.8|41935.8|8
1652194400000|2022-05-10 14:53:20|41953.3|41933.3|41975.8|41955.8|41975.8|41955.8|41953.3|41933.3|52
1652194410000|2022-05-10 14:53:30|41976.4|41956.4|41985.8|41965.8|41985.8|41965.8|41976.4|41956.4|9
1652194420000|2022-05-10 14:53:40|41987.7|41967.7|41988.3|41968.3|41988.3|41968.3|41983.3|41963.3|23
1652194430000|2022-05-10 14:53:50|41993.3|41973.3|41993.3|41973.3|41993.3|41973.3|41993.3|41973.3|0
1652194440000|2022-05-10 14:54:00|41989.5|41969.5|42008.3|41988.3|42010.8|41990.8|41988.3|41968.3|18
1652194450000|2022-05-10 14:54:10|42013.3|41993.3|42013.3|41993.3|42013.3|41993.3|42008.3|41988.3|5
1652194460000|2022-05-10 14:54:20|42011.4|41991.4|42013.3|41993.3|42013.3|41993.3|42008.3|41988.3|2
1652194470000|2022-05-10 14:54:30|42015.8|41995.8|42033.3|42013.3|42033.3|42013.3|42015.8|41995.8|16
1652194480000|2022-05-10 14:54:40|42035.2|42015.2|42040.8|42020.8|42043.3|42023.3|42035.2|42015.2|10
1652194490000|2022-05-10 14:54:50|42040.2|42020.2|42028.3|42008.3|42040.2|42020.2|42028.3|42008.3|11
1652194500000|2022-05-10 14:55:00|42026.4|42006.4|42008.3|41988.3|42028.3|42008.3|42007.7|41987.7|7
1652194510000|2022-05-10 14:55:10|42010.8|41990.8|42008.3|41988.3|42013.3|41993.3|42008.3|41988.3|14
1652194520000|2022-05-10 14:55:20|42006.4|41986.4|41995.2|41975.2|42008.3|41988.3|41995.2|41975.2|7
1652194530000|2022-05-10 14:55:30|41994.7|41974.7|41980.8|41960.8|41994.7|41974.7|41980.8|41960.8|14
1652194540000|2022-05-10 14:55:40|41978.3|41958.3|41968.3|41948.3|41978.3|41958.3|41965.8|41945.8|12
1652194550000|2022-05-10 14:55:50|41972.7|41952.7|41983.3|41963.3|41983.3|41963.3|41972.7|41952.7|12
1652194560000|2022-05-10 14:56:00|41985.8|41965.8|41988.3|41968.3|41988.3|41968.3|41983.3|41963.3|3
1652194570000|2022-05-10 14:56:10|41995.2|41975.2|41988.3|41968.3|42001.4|41981.4|41988.3|41968.3|13
1652194580000|2022-05-10 14:56:20|41987.7|41967.7|41988.3|41968.3|41988.3|41968.3|41973.3|41953.3|25
1652194590000|2022-05-10 14:56:30|41990.8|41970.8|41996.4|41976.4|41997.7|41977.7|41988.3|41968.3|4
1652194600000|2022-05-10 14:56:40|41995.8|41975.8|42023.3|42003.3|42023.3|42003.3|41993.3|41973.3|31
1652194610000|2022-05-10 14:56:50|42021.4|42001.4|42023.3|42003.3|42023.3|42003.3|42020.8|42000.8|4
1652194620000|2022-05-10 14:57:00|42020.8|42000.8|42018.3|41998.3|42020.8|42000.8|42016.4|41996.4|6
1652194630000|2022-05-10 14:57:10|42020.2|42000.2|42016.4|41996.4|42020.8|42000.8|42016.4|41996.4|5
1652194640000|2022-05-10 14:57:20|42014.5|41994.5|42008.3|41988.3|42014.5|41994.5|42005.8|41985.8|2
1652194650000|2022-05-10 14:57:30|42004.5|41984.5|41998.3|41978.3|42004.5|41984.5|41998.3|41978.3|10
1652194660000|2022-05-10 14:57:40|42000.2|41980.2|42005.8|41985.8|42005.8|41985.8|41998.9|41978.9|5
1652194670000|2022-05-10 14:57:50|42003.9|41983.9|42000.8|41980.8|42003.9|41983.9|42000.8|41980.8|3
1652194680000|2022-05-10 14:58:00|42002.7|41982.7|42008.3|41988.3|42008.3|41988.3|42002.7|41982.7|7
1652194690000|2022-05-10 14:58:10|42006.4|41986.4|42003.3|41983.3|42006.4|41986.4|42003.3|41983.3|1
1652194700000|2022-05-10 14:58:20|42005.8|41985.8|42003.3|41983.3|42008.3|41988.3|42003.3|41983.3|10
1652194710000|2022-05-10 14:58:30|42007.2|41987.2|42013.3|41993.3|42013.3|41993.3|42006.4|41986.4|17
1652194720000|2022-05-10 14:58:40|42017.7|41997.7|42018.3|41998.3|42020.8|42000.8|42017.7|41997.7|6
1652194730000|2022-05-10 14:58:50|42020.2|42000.2|42018.3|41998.3|42022.7|42002.7|42018.3|41998.3|0
1652194740000|2022-05-10 14:59:00|42013.3|41993.3|42005.8|41985.8|42013.3|41993.3|42005.8|41985.8|4
1652194750000|2022-05-10 14:59:10|42008.3|41988.3|42003.3|41983.3|42008.3|41988.3|42003.3|41983.3|5
1652194760000|2022-05-10 14:59:20|42005.8|41985.8|41988.3|41968.3|42005.8|41985.8|41985.8|41965.8|16
1652194770000|2022-05-10 14:59:30|41993.3|41973.3|41995.8|41975.8|41995.8|41975.8|41993.3|41973.3|14
1652194780000|2022-05-10 14:59:40|42003.3|41983.3|42012.7|41992.7|42012.7|41992.7|42003.3|41983.3|24
1652194790000|2022-05-10 14:59:50|42013.3|41993.3|42013.3|41993.3|42013.3|41993.3|42013.3|41993.3|0
1652194800000|2022-05-10 15:00:00|42010.8|41990.8|42030.8|42010.8|42031.4|42011.4|42010.8|41990.8|16
1652194810000|2022-05-10 15:00:10|42031.4|42011.4|42038.3|42018.3|42038.3|42018.3|42030.8|42010.8|6
1652194820000|2022-05-10 15:00:20|42035.8|42015.8|42030.8|42010.8|42035.8|42015.8|42030.8|42010.8|10
1652194830000|2022-05-10 15:00:30|42028.3|42008.3|42028.3|42008.3|42028.3|42008.3|42028.3|42008.3|8
1652194840000|2022-05-10 15:00:40|42026.4|42006.4|41999.5|41979.5|42026.4|42006.4|41999.5|41979.5|8
1652194850000|2022-05-10 15:00:50|41998.9|41978.9|41993.3|41973.3|42003.3|41983.3|41993.3|41973.3|2
1652194860000|2022-05-10 15:01:00|41989.5|41969.5|41988.9|41968.9|41998.3|41978.3|41988.3|41968.3|23
1652194870000|2022-05-10 15:01:10|41983.3|41963.3|41970.8|41950.8|41983.3|41963.3|41968.3|41948.3|9
1652194880000|2022-05-10 15:01:20|41968.3|41948.3|41958.3|41938.3|41968.3|41948.3|41955.8|41935.8|8
1652194890000|2022-05-10 15:01:30|41955.8|41935.8|41980.8|41960.8|41980.8|41960.8|41955.8|41935.8|16
1652194900000|2022-05-10 15:01:40|41982.7|41962.7|41985.8|41965.8|41988.3|41968.3|41982.7|41962.7|5
1652194910000|2022-05-10 15:01:50|41983.9|41963.9|41971.4|41951.4|41983.9|41963.9|41970.8|41950.8|9
1652194920000|2022-05-10 15:02:00|41973.3|41953.3|41975.8|41955.8|41980.2|41960.2|41968.9|41948.9|7
1652194930000|2022-05-10 15:02:10|41978.3|41958.3|41978.3|41958.3|41978.3|41958.3|41976.4|41956.4|5
1652194940000|2022-05-10 15:02:20|41980.8|41960.8|41993.3|41973.3|41998.3|41978.3|41980.8|41960.8|25
1652194950000|2022-05-10 15:02:30|41991.4|41971.4|41982.7|41962.7|41993.3|41973.3|41982.7|41962.7|17
1652194960000|2022-05-10 15:02:40|41983.3|41963.3|41985.8|41965.8|41985.8|41965.8|41983.3|41963.3|3
1652194970000|2022-05-10 15:02:50|41988.3|41968.3|41978.3|41958.3|41988.3|41968.3|41978.3|41958.3|11
1652194980000|2022-05-10 15:03:00|41975.8|41955.8|41965.8|41945.8|41975.8|41955.8|41965.8|41945.8|6
1652194990000|2022-05-10 15:03:10|41963.9|41943.9|41956.4|41936.4|41963.9|41943.9|41956.4|41936.4|7
1652195000000|2022-05-10 15:03:20|41955.8|41935.8|41925.8|41905.8|41955.8|41935.8|41923.3|41903.3|28
1652195010000|2022-05-10 15:03:30|41929.7|41909.7|41927.7|41907.7|41930.2|41910.2|41927.7|41907.7|10
1652195020000|2022-05-10 15:03:40|41925.8|41905.8|41913.3|41893.3|41925.8|41905.8|41913.3|41893.3|12
1652195030000|2022-05-10 15:03:50|41913.9|41893.9|41913.9|41893.9|41916.4|41896.4|41913.9|41893.9|4
1652195040000|2022-05-10 15:04:00|41916.4|41896.4|41885.8|41865.8|41918.3|41898.3|41885.8|41865.8|21
1652195050000|2022-05-10 15:04:10|41888.3|41868.3|41888.3|41868.3|41895.8|41875.8|41888.3|41868.3|16
1652195060000|2022-05-10 15:04:20|41892.2|41872.2|41883.3|41863.3|41893.3|41873.3|41883.3|41863.3|12
1652195070000|2022-05-10 15:04:30|41885.3|41865.3|41888.3|41868.3|41893.3|41873.3|41885.3|41865.3|19
1652195080000|2022-05-10 15:04:40|41890.3|41870.3|41883.3|41863.3|41890.8|41870.8|41883.3|41863.3|16
1652195090000|2022-05-10 15:04:50|41885.3|41865.3|41893.3|41873.3|41898.3|41878.3|41885.3|41865.3|15
1652195100000|2022-05-10 15:05:00|41895.3|41875.3|41905.8|41885.8|41905.8|41885.8|41893.3|41873.3|22
1652195110000|2022-05-10 15:05:10|41907.8|41887.8|41898.9|41878.9|41915.8|41895.8|41898.9|41878.9|7
1652195120000|2022-05-10 15:05:20|41897|41877|41888.3|41868.3|41897|41877|41886.4|41866.4|17
1652195130000|2022-05-10 15:05:30|41886.4|41866.4|41860.8|41840.8|41886.4|41866.4|41855.8|41835.8|35
1652195140000|2022-05-10 15:05:40|41858.9|41838.9|41858.3|41838.3|41860.8|41840.8|41855.8|41835.8|21
1652195150000|2022-05-10 15:05:50|41855.8|41835.8|41856.4|41836.4|41865.8|41845.8|41855.8|41835.8|13
1652195160000|2022-05-10 15:06:00|41855.8|41835.8|41853.3|41833.3|41858.3|41838.3|41850.8|41830.8|16
1652195170000|2022-05-10 15:06:10|41848.3|41828.3|41828.3|41808.3|41852.8|41832.8|41822.8|41802.8|71
1652195180000|2022-05-10 15:06:20|41825.8|41805.8|41825.8|41805.8|41830.8|41810.8|41825.8|41805.8|40
1652195190000|2022-05-10 15:06:30|41827.8|41807.8|41830.8|41810.8|41830.8|41810.8|41825.8|41805.8|144
1652195200000|2022-05-10 15:06:40|||||||||76
1652195210000|2022-05-10 15:06:50|41827|41807|41828.3|41808.3|41828.3|41808.3|41823.3|41803.3|52
1652195220000|2022-05-10 15:07:00|41825.8|41805.8|41818.3|41798.3|41825.8|41805.8|41813.3|41793.3|44
1652195230000|2022-05-10 15:07:10|41816.4|41796.4|41810.8|41790.8|41820.3|41800.3|41808.9|41788.9|36
1652195240000|2022-05-10 15:07:20|41808.9|41788.9|41795.8|41775.8|41810.8|41790.8|41790.8|41770.8|28
1652195250000|2022-05-10 15:07:30|41796.4|41776.4|41792.6|41772.6|41797|41777|41792.6|41772.6|35
1652195260000|2022-05-10 15:07:40|41792|41772|41796.4|41776.4|41797|41777|41787|41767|34
1652195270000|2022-05-10 15:07:50|41797|41777|41797|41777|41799.5|41779.5|41797|41777|5
1652195280000|2022-05-10 15:08:00|41799.5|41779.5|41799.5|41779.5|41799.5|41779.5|41794.5|41774.5|17
1652195290000|2022-05-10 15:08:10|41798.9|41778.9|41798.9|41778.9|41799.5|41779.5|41797|41777|20
1652195300000|2022-05-10 15:08:20|41797|41777|41786.4|41766.4|41797|41777|41785.1|41765.1|33
1652195310000|2022-05-10 15:08:30|41787|41767|41787|41767|41787|41767|41775.7|41755.7|38
1652195320000|2022-05-10 15:08:40|41785.1|41765.1|41782|41762|41789.5|41769.5|41777|41757|23
1652195330000|2022-05-10 15:08:50|41784.5|41764.5|41774.5|41754.5|41787|41767|41774.5|41754.5|26
1652195340000|2022-05-10 15:09:00|41772|41752|41759.5|41739.5|41772|41752|41756.4|41736.4|31
1652195350000|2022-05-10 15:09:10|41761.4|41741.4|41794.5|41774.5|41798.9|41778.9|41761.4|41741.4|31
1652195360000|2022-05-10 15:09:20|41799.5|41779.5|41806.4|41786.4|41811.4|41791.4|41794.5|41774.5|14
1652195370000|2022-05-10 15:09:30|41808.9|41788.9|41792|41772|41808.9|41788.9|41788.2|41768.2|18
1652195380000|2022-05-10 15:09:40|41791.4|41771.4|41778.9|41758.9|41791.4|41771.4|41776.4|41756.4|16
1652195390000|2022-05-10 15:09:50|41774.5|41754.5|41778.9|41758.9|41778.9|41758.9|41774.5|41754.5|6
1652195400000|2022-05-10 15:10:00|41780.1|41760.1|41784.5|41764.5|41789.5|41769.5|41780.1|41760.1|11
1652195410000|2022-05-10 15:10:10|41782.6|41762.6|41779.5|41759.5|41784.5|41764.5|41777|41757|7
1652195420000|2022-05-10 15:10:20|41774.5|41754.5|41776.4|41756.4|41777|41757|41772|41752|13
1652195430000|2022-05-10 15:10:30|41772.6|41752.6|41789.5|41769.5|41789.5|41769.5|41772.6|41752.6|19
1652195440000|2022-05-10 15:10:40|41790.1|41770.1|41792.6|41772.6|41792.6|41772.6|41790.1|41770.1|3
1652195450000|2022-05-10 15:10:50|41794.5|41774.5|41829.5|41809.5|41829.5|41809.5|41794.5|41774.5|26
1652195460000|2022-05-10 15:11:00|41827|41807|41824.5|41804.5|41827|41807|41807.6|41787.6|20
1652195470000|2022-05-10 15:11:10|41827|41807|41822.6|41802.6|41829.5|41809.5|41822.6|41802.6|2
1652195480000|2022-05-10 15:11:20|41824.5|41804.5|41822|41802|41824.5|41804.5|41822|41802|12
1652195490000|2022-05-10 15:11:30|41820.1|41800.1|41804.5|41784.5|41820.1|41800.1|41804.5|41784.5|11
1652195500000|2022-05-10 15:11:40|41802|41782|41797|41777|41802|41782|41794.5|41774.5|6
1652195510000|2022-05-10 15:11:50|41795.1|41775.1|41794.5|41774.5|41795.1|41775.1|41789.5|41769.5|1
1652195520000|2022-05-10 15:12:00|41792|41772|41806.4|41786.4|41812|41792|41789.5|41769.5|33
1652195530000|2022-05-10 15:12:10|41808.9|41788.9|41822|41802|41822.6|41802.6|41808.9|41788.9|6
1652195540000|2022-05-10 15:12:20|41819.5|41799.5|41814.5|41794.5|41819.5|41799.5|41814.5|41794.5|6
1652195550000|2022-05-10 15:12:30|41818.3|41798.3|41823.3|41803.3|41823.3|41803.3|41818.3|41798.3|15
1652195560000|2022-05-10 15:12:40|41823.9|41803.9|41829.5|41809.5|41829.5|41809.5|41823.9|41803.9|23
1652195570000|2022-05-10 15:12:50|41827.6|41807.6|41824.5|41804.5|41827.6|41807.6|41824.5|41804.5|6
1652195580000|2022-05-10 15:13:00|41828.3|41808.3|41819.5|41799.5|41829.5|41809.5|41819.5|41799.5|30
1652195590000|2022-05-10 15:13:10|41821.4|41801.4|41827|41807|41827|41807|41821.4|41801.4|75
1652195600000|2022-05-10 15:13:20|41824.5|41804.5|41824.5|41804.5|41824.5|41804.5|41824.5|41804.5|13
1652195610000|2022-05-10 15:13:30|41827|41807|41827|41807|41827|41807|41825.1|41805.1|2
1652195620000|2022-05-10 15:13:40|41828.9|41808.9|41827|41807|41828.9|41808.9|41827|41807|5
1652195630000|2022-05-10 15:13:50|41826.4|41806.4|41820.1|41800.1|41827|41807|41820.1|41800.1|37
1652195640000|2022-05-10 15:14:00|41819.5|41799.5|41806.4|41786.4|41819.5|41799.5|41806.4|41786.4|5
1652195650000|2022-05-10 15:14:10|41807|41787|41797|41777|41809.5|41789.5|41797|41777|9
1652195660000|2022-05-10 15:14:20|41794.5|41774.5|41782|41762|41794.5|41774.5|41780.1|41760.1|58
1652195670000|2022-05-10 15:14:30|41783.9|41763.9|41767|41747|41784.5|41764.5|41767|41747|8
1652195680000|2022-05-10 15:14:40|41767.6|41747.6|41767.6|41747.6|41770.1|41750.1|41767.6|41747.6|17
1652195690000|2022-05-10 15:14:50|41767|41747|41769.5|41749.5|41769.5|41749.5|41754.5|41734.5|20
1652195700000|2022-05-10 15:15:00|41764.5|41744.5|41756.4|41736.4|41764.5|41744.5|41749.5|41729.5|18
1652195710000|2022-05-10 15:15:10|41757|41737|41759.5|41739.5|41759.5|41739.5|41754.5|41734.5|7
1652195720000|2022-05-10 15:15:20|41757.6|41737.6|41757|41737|41757.6|41737.6|41757|41737|4
1652195730000|2022-05-10 15:15:30|41757.6|41737.6|41752|41732|41766.4|41746.4|41752|41732|19
1652195740000|2022-05-10 15:15:40|41749.5|41729.5|41750.1|41730.1|41757|41737|41749.5|41729.5|15
1652195750000|2022-05-10 15:15:50|41752|41732|41754.5|41734.5|41754.5|41734.5|41752|41732|1
1652195760000|2022-05-10 15:16:00|41756.4|41736.4|41777|41757|41777|41757|41756.4|41736.4|14
1652195770000|2022-05-10 15:16:10|41779.5|41759.5|41805.1|41785.1|41813.9|41793.9|41774.5|41754.5|20
1652195780000|2022-05-10 15:16:20|41804.5|41784.5|41788.9|41768.9|41804.5|41784.5|41782|41762|11
1652195790000|2022-05-10 15:16:30|41790.9|41770.9|41794.5|41774.5|41794.5|41774.5|41790.9|41770.9|15
1652195800000|2022-05-10 15:16:40|41793.9|41773.9|41789.5|41769.5|41793.9|41773.9|41789.5|41769.5|6
1652195810000|2022-05-10 15:16:50|41790.1|41770.1|41799.5|41779.5|41799.5|41779.5|41790.1|41770.1|8
1652195820000|2022-05-10 15:17:00|41803.4|41783.4|41809.5|41789.5|41811.4|41791.4|41803.4|41783.4|8
1652195830000|2022-05-10 15:17:10|41812|41792|41809.5|41789.5|41814.5|41794.5|41807.6|41787.6|16
1652195840000|2022-05-10 15:17:20|41807|41787|41819.5|41799.5|41822|41802|41807|41787|17
1652195850000|2022-05-10 15:17:30|41817.6|41797.6|41801.4|41781.4|41819.5|41799.5|41801.4|41781.4|45
1652195860000|2022-05-10 15:17:40|41800.9|41780.9|41798.4|41778.4|41800.9|41780.9|41795.9|41775.9|14
1652195870000|2022-05-10 15:17:50|41796.4|41776.4|41793.9|41773.9|41796.4|41776.4|41793.9|41773.9|6
1652195880000|2022-05-10 15:18:00|41795.9|41775.9|41803.4|41783.4|41805.9|41785.9|41793.9|41773.9|6
1652195890000|2022-05-10 15:18:10|41802.8|41782.8|41802.2|41782.2|41802.8|41782.8|41802.2|41782.2|4
1652195900000|2022-05-10 15:18:20|41799.7|41779.7|41788.4|41768.4|41799.7|41779.7|41788.4|41768.4|11
1652195910000|2022-05-10 15:18:30|41787.8|41767.8|41785.9|41765.9|41788.4|41768.4|41785.9|41765.9|0
1652195920000|2022-05-10 15:18:40|41780.9|41760.9|41768.4|41748.4|41780.9|41760.9|41768.4|41748.4|11
1652195930000|2022-05-10 15:18:50|41770.3|41750.3|41770.9|41750.9|41770.9|41750.9|41770.3|41750.3|0
1652195940000|2022-05-10 15:19:00|41768.4|41748.4|41773.4|41753.4|41773.4|41753.4|41768.4|41748.4|8
1652195950000|2022-05-10 15:19:10|41777.8|41757.8|41782.2|41762.2|41782.2|41762.2|41777.8|41757.8|5
1652195960000|2022-05-10 15:19:20|41775.9|41755.9|41770.9|41750.9|41777.8|41757.8|41770.9|41750.9|5
1652195970000|2022-05-10 15:19:30|41772.8|41752.8|41777.8|41757.8|41777.8|41757.8|41772.8|41752.8|7
1652195980000|2022-05-10 15:19:40|41779.7|41759.7|41793.4|41773.4|41795.3|41775.3|41779.7|41759.7|6
1652195990000|2022-05-10 15:19:50|41795.3|41775.3|41845.9|41825.9|41848.9|41828.9|41793.4|41773.4|34
1652196000000|2022-05-10 15:20:00|41846.4|41826.4|41853.4|41833.4|41863.9|41843.9|41846.4|41826.4|16
1652196010000|2022-05-10 15:20:10|41851.4|41831.4|41845.9|41825.9|41851.4|41831.4|41845.9|41825.9|13
1652196020000|2022-05-10 15:20:20|41843.9|41823.9|41843.4|41823.4|41848.4|41828.4|41843.4|41823.4|25
1652196030000|2022-05-10 15:20:30|41839.5|41819.5|41808.4|41788.4|41839.5|41819.5|41808.4|41788.4|26
1652196040000|2022-05-10 15:20:40|41810.3|41790.3|41805.3|41785.3|41810.3|41790.3|41805.3|41785.3|6
1652196050000|2022-05-10 15:20:50|41803.4|41783.4|41798.4|41778.4|41803.4|41783.4|41795.9|41775.9|1
1652196060000|2022-05-10 15:21:00|41800.3|41780.3|41794.5|41774.5|41800.3|41780.3|41794.5|41774.5|13
1652196070000|2022-05-10 15:21:10|41793.9|41773.9|41790.9|41770.9|41793.9|41773.9|41790.9|41770.9|9
1652196080000|2022-05-10 15:21:20|41793.4|41773.4|41793.4|41773.4|41793.4|41773.4|41793.4|41773.4|2
1652196090000|2022-05-10 15:21:30|41795.3|41775.3|41800.3|41780.3|41800.3|41780.3|41795.3|41775.3|9
1652196100000|2022-05-10 15:21:40|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|2
1652196110000|2022-05-10 15:21:50|41798.9|41778.9|41798.4|41778.4|41798.9|41778.9|41798.4|41778.4|8
1652196120000|2022-05-10 15:22:00|41794.5|41774.5|41793.4|41773.4|41795.3|41775.3|41790.9|41770.9|18
1652196130000|2022-05-10 15:22:10|41795.3|41775.3|41790.9|41770.9|41795.3|41775.3|41790.9|41770.9|0
1652196140000|2022-05-10 15:22:20|41788.4|41768.4|41807.2|41787.2|41807.2|41787.2|41788.4|41768.4|14
1652196150000|2022-05-10 15:22:30|41808.4|41788.4|41822.8|41802.8|41822.8|41802.8|41808.4|41788.4|9
1652196160000|2022-05-10 15:22:40|41823.4|41803.4|41823.4|41803.4|41823.4|41803.4|41823.4|41803.4|5
1652196170000|2022-05-10 15:22:50|41818.4|41798.4|41827.8|41807.8|41829.7|41809.7|41809.5|41789.5|28
1652196180000|2022-05-10 15:23:00|41828.4|41808.4|41825.9|41805.9|41833.4|41813.4|41824|41804|10
1652196190000|2022-05-10 15:23:10|41828.4|41808.4|41838.4|41818.4|41838.4|41818.4|41828.4|41808.4|12
1652196200000|2022-05-10 15:23:20|41847.8|41827.8|41835.9|41815.9|41848.4|41828.4|41833.4|41813.4|6
1652196210000|2022-05-10 15:23:30|41833.4|41813.4|41822|41802|41833.4|41813.4|41820.1|41800.1|4
1652196220000|2022-05-10 15:23:40|41821.5|41801.5|41820.3|41800.3|41821.5|41801.5|41820.3|41800.3|1
1652196230000|2022-05-10 15:23:50|41820.9|41800.9|41823.4|41803.4|41823.4|41803.4|41816.5|41796.5|5
1652196240000|2022-05-10 15:24:00|41825.3|41805.3|41838.4|41818.4|41847.8|41827.8|41825.3|41805.3|12
1652196250000|2022-05-10 15:24:10|41834.5|41814.5|41825.9|41805.9|41834.5|41814.5|41825.3|41805.3|9
1652196260000|2022-05-10 15:24:20|41828.4|41808.4|41825.9|41805.9|41829|41809|41825.9|41805.9|4
1652196270000|2022-05-10 15:24:30|41828.4|41808.4|41820.9|41800.9|41828.4|41808.4|41819|41799|11
1652196280000|2022-05-10 15:24:40|41819|41799|41820.9|41800.9|41820.9|41800.9|41818.4|41798.4|2
1652196290000|2022-05-10 15:24:50|41818.4|41798.4|41818.4|41798.4|41818.4|41798.4|41818.4|41798.4|0
1652196300000|2022-05-10 15:25:00|41817.8|41797.8|41793.4|41773.4|41817.8|41797.8|41790.9|41770.9|20
1652196310000|2022-05-10 15:25:10|41788.4|41768.4|41775.9|41755.9|41788.4|41768.4|41770.9|41750.9|27
1652196320000|2022-05-10 15:25:20|41777.8|41757.8|41765.9|41745.9|41785.9|41765.9|41765.9|41745.9|39
1652196330000|2022-05-10 15:25:30|41766.5|41746.5|41755.9|41735.9|41766.5|41746.5|41753.4|41733.4|37
1652196340000|2022-05-10 15:25:40|41755.3|41735.3|41755.9|41735.9|41755.9|41735.9|41755.3|41735.3|0
1652196350000|2022-05-10 15:25:50|41753.4|41733.4|41755.9|41735.9|41756.5|41736.5|41753.4|41733.4|21
1652196360000|2022-05-10 15:26:00|41754|41734|41760.9|41740.9|41760.9|41740.9|41753.4|41733.4|17
1652196370000|2022-05-10 15:26:10|41758.4|41738.4|41755.9|41735.9|41758.4|41738.4|41755.9|41735.9|4
1652196380000|2022-05-10 15:26:20|41754|41734|41752.8|41732.8|41755.9|41735.9|41745.9|41725.9|21
1652196390000|2022-05-10 15:26:30|41754.7|41734.7|41780.9|41760.9|41780.9|41760.9|41753.4|41733.4|44
1652196400000|2022-05-10 15:26:40|41780.3|41760.3|41783.4|41763.4|41783.4|41763.4|41780.3|41760.3|3
1652196410000|2022-05-10 15:26:50|41788.4|41768.4|41798.4|41778.4|41798.4|41778.4|41788.4|41768.4|7
1652196420000|2022-05-10 15:27:00|41803.4|41783.4|41798.4|41778.4|41808.4|41788.4|41798.4|41778.4|17
1652196430000|2022-05-10 15:27:10|41796.5|41776.5|41794|41774|41797.8|41777.8|41790.9|41770.9|1
1652196440000|2022-05-10 15:27:20|41795.9|41775.9|41823.4|41803.4|41823.4|41803.4|41795.9|41775.9|17
1652196450000|2022-05-10 15:27:30|41828.4|41808.4|41816.5|41796.5|41833.4|41813.4|41816.5|41796.5|10
1652196460000|2022-05-10 15:27:40|41815.3|41795.3|41810.9|41790.9|41815.3|41795.3|41803.4|41783.4|3
1652196470000|2022-05-10 15:27:50|41808.4|41788.4|41808.4|41788.4|41812.8|41792.8|41808.4|41788.4|16
1652196480000|2022-05-10 15:28:00|41810.3|41790.3|41815.9|41795.9|41818.4|41798.4|41810.3|41790.3|11
1652196490000|2022-05-10 15:28:10|41817.8|41797.8|41818.4|41798.4|41820.9|41800.9|41815.9|41795.9|16
1652196500000|2022-05-10 15:28:20|41826.6|41806.6|41830.3|41810.3|41837.2|41817.2|41820.3|41800.3|24
1652196510000|2022-05-10 15:28:30|41825.9|41805.9|41823.4|41803.4|41825.9|41805.9|41823.4|41803.4|2
1652196520000|2022-05-10 15:28:40|41820.9|41800.9|41820.9|41800.9|41820.9|41800.9|41815.9|41795.9|3
1652196530000|2022-05-10 15:28:50|41816.5|41796.5|41810.3|41790.3|41816.5|41796.5|41810.3|41790.3|19
1652196540000|2022-05-10 15:29:00|41810.9|41790.9|41817.2|41797.2|41820.3|41800.3|41808.4|41788.4|21
1652196550000|2022-05-10 15:29:10|41814.7|41794.7|41796.5|41776.5|41814.7|41794.7|41796.5|41776.5|2
1652196560000|2022-05-10 15:29:20|41794.5|41774.5|41787.2|41767.2|41794.5|41774.5|41781.5|41761.5|22
1652196570000|2022-05-10 15:29:30|41788.4|41768.4|41795.9|41775.9|41800.9|41780.9|41788.4|41768.4|3
1652196580000|2022-05-10 15:29:40|41796.5|41776.5|41797.8|41777.8|41800.3|41780.3|41795.3|41775.3|4
1652196590000|2022-05-10 15:29:50|41799.7|41779.7|41793.4|41773.4|41800.3|41780.3|41788.4|41768.4|20
1652196600000|2022-05-10 15:30:00|41790.9|41770.9|41788.4|41768.4|41793.4|41773.4|41785.9|41765.9|3
1652196610000|2022-05-10 15:30:10|41786.5|41766.5|41786.5|41766.5|41789.7|41769.7|41783.4|41763.4|16
1652196620000|2022-05-10 15:30:20|41788.4|41768.4|41808.4|41788.4|41808.4|41788.4|41785.9|41765.9|24
1652196630000|2022-05-10 15:30:30|41810.3|41790.3|41805.9|41785.9|41813.4|41793.4|41801.5|41781.5|30
1652196640000|2022-05-10 15:30:40|41803.4|41783.4|41808.4|41788.4|41808.4|41788.4|41803.4|41783.4|1
1652196650000|2022-05-10 15:30:50|41806.5|41786.5|41808.4|41788.4|41808.4|41788.4|41805.9|41785.9|4
1652196660000|2022-05-10 15:31:00|41810.3|41790.3|41810.3|41790.3|41812.8|41792.8|41808.4|41788.4|4
1652196670000|2022-05-10 15:31:10|41814.7|41794.7|41803.4|41783.4|41815.9|41795.9|41803.4|41783.4|46
1652196680000|2022-05-10 15:31:20|41805.3|41785.3|41808.4|41788.4|41808.4|41788.4|41803.4|41783.4|4
1652196690000|2022-05-10 15:31:30|41810.3|41790.3|41808.4|41788.4|41810.9|41790.9|41808.4|41788.4|5
1652196700000|2022-05-10 15:31:40|41810.9|41790.9|41808.4|41788.4|41810.9|41790.9|41808.4|41788.4|0
1652196710000|2022-05-10 15:31:50|41807.8|41787.8|41807.8|41787.8|41807.8|41787.8|41807.8|41787.8|2
1652196720000|2022-05-10 15:32:00|41805.9|41785.9|41810.3|41790.3|41810.3|41790.3|41805.3|41785.3|14
1652196730000|2022-05-10 15:32:10|41807.8|41787.8|41808.4|41788.4|41813.4|41793.4|41807.8|41787.8|45
1652196740000|2022-05-10 15:32:20|41810.9|41790.9|41795.9|41775.9|41813.4|41793.4|41795.9|41775.9|14
1652196750000|2022-05-10 15:32:30|41793.4|41773.4|41799.7|41779.7|41799.7|41779.7|41790.3|41770.3|14
1652196760000|2022-05-10 15:32:40|41797.8|41777.8|41795.3|41775.3|41797.8|41777.8|41795.3|41775.3|12
1652196770000|2022-05-10 15:32:50|41793.4|41773.4|41765.9|41745.9|41793.4|41773.4|41765.9|41745.9|7
1652196780000|2022-05-10 15:33:00|41760.9|41740.9|41757.8|41737.8|41760.9|41740.9|41755.9|41735.9|13
1652196790000|2022-05-10 15:33:10|41758.4|41738.4|41750.9|41730.9|41758.4|41738.4|41746.5|41726.5|27
1652196800000|2022-05-10 15:33:20|41749|41729|41755.3|41735.3|41755.3|41735.3|41748.4|41728.4|11
1652196810000|2022-05-10 15:33:30|41755.9|41735.9|41755.9|41735.9|41755.9|41735.9|41753.4|41733.4|1
1652196820000|2022-05-10 15:33:40|41753.4|41733.4|41755.9|41735.9|41755.9|41735.9|41750.9|41730.9|16
1652196830000|2022-05-10 15:33:50|41762.2|41742.2|41780.9|41760.9|41780.9|41760.9|41762.2|41742.2|16
1652196840000|2022-05-10 15:34:00|41780.3|41760.3|41785.9|41765.9|41785.9|41765.9|41778.4|41758.4|14
1652196850000|2022-05-10 15:34:10|41783.4|41763.4|41795.9|41775.9|41795.9|41775.9|41779|41759|11
1652196860000|2022-05-10 15:34:20|41797.8|41777.8|41813.4|41793.4|41813.4|41793.4|41797.8|41777.8|15
1652196870000|2022-05-10 15:34:30|41811.5|41791.5|41805.3|41785.3|41811.5|41791.5|41805.3|41785.3|18
1652196880000|2022-05-10 15:34:40|41803.4|41783.4|41799|41779|41803.4|41783.4|41798.4|41778.4|1
1652196890000|2022-05-10 15:34:50|41794|41774|41779|41759|41794|41774|41778.4|41758.4|8
1652196900000|2022-05-10 15:35:00|41778.4|41758.4|41778.4|41758.4|41783.4|41763.4|41775.9|41755.9|1
1652196910000|2022-05-10 15:35:10|41775.9|41755.9|41770.9|41750.9|41778.4|41758.4|41770.9|41750.9|4
1652196920000|2022-05-10 15:35:20|41772.8|41752.8|41768.4|41748.4|41772.8|41752.8|41767.8|41747.8|15
1652196930000|2022-05-10 15:35:30|41765.9|41745.9|41770.3|41750.3|41770.3|41750.3|41757.8|41737.8|26
1652196940000|2022-05-10 15:35:40|41765.9|41745.9|41753.4|41733.4|41765.9|41745.9|41753.4|41733.4|38
1652196950000|2022-05-10 15:35:50|41755.9|41735.9|41767.8|41747.8|41767.8|41747.8|41754|41734|9
1652196960000|2022-05-10 15:36:00|41765.9|41745.9|41753.4|41733.4|41765.9|41745.9|41753.4|41733.4|12
1652196970000|2022-05-10 15:36:10|41757.8|41737.8|41763.4|41743.4|41763.4|41743.4|41757.8|41737.8|18
1652196980000|2022-05-10 15:36:20|41759.6|41739.6|41753.4|41733.4|41759.6|41739.6|41748.4|41728.4|14
1652196990000|2022-05-10 15:36:30|41755.3|41735.3|41753.4|41733.4|41755.9|41735.9|41749|41729|16
1652197000000|2022-05-10 15:36:40|41754|41734|41769|41749|41769|41749|41754|41734|76
1652197010000|2022-05-10 15:36:50|41767.1|41747.1|41763.4|41743.4|41767.1|41747.1|41762.2|41742.2|5
1652197020000|2022-05-10 15:37:00|41765.3|41745.3|41770.3|41750.3|41770.3|41750.3|41765.3|41745.3|4
1652197030000|2022-05-10 15:37:10|41774.7|41754.7|41771.5|41751.5|41777.2|41757.2|41769|41749|3
1652197040000|2022-05-10 15:37:20|41773.4|41753.4|41782.2|41762.2|41782.2|41762.2|41771.5|41751.5|14
1652197050000|2022-05-10 15:37:30|41780.3|41760.3|41799.1|41779.1|41799.7|41779.7|41780.3|41760.3|16
1652197060000|2022-05-10 15:37:40|41799.7|41779.7|41812.8|41792.8|41826.6|41806.6|41799.7|41779.7|43
1652197070000|2022-05-10 15:37:50|41807.2|41787.2|41807.2|41787.2|41807.2|41787.2|41804.7|41784.7|10
1652197080000|2022-05-10 15:38:00|41806.6|41786.6|41781.6|41761.6|41806.6|41786.6|41781.6|41761.6|16
1652197090000|2022-05-10 15:38:10|41782.2|41762.2|41792.2|41772.2|41792.2|41772.2|41781.6|41761.6|8
1652197100000|2022-05-10 15:38:20|41792.8|41772.8|41784.7|41764.7|41797.2|41777.2|41784.7|41764.7|7
1652197110000|2022-05-10 15:38:30|41785.3|41765.3|41777.2|41757.2|41787.8|41767.8|41777.2|41757.2|6
1652197120000|2022-05-10 15:38:40|41775.3|41755.3|41767.2|41747.2|41775.3|41755.3|41765.9|41745.9|31
1652197130000|2022-05-10 15:38:50|41769.7|41749.7|41772.8|41752.8|41772.8|41752.8|41769.7|41749.7|5
1652197140000|2022-05-10 15:39:00|41782.2|41762.2|41784.7|41764.7|41787.2|41767.2|41782.2|41762.2|23
1652197150000|2022-05-10 15:39:10|41787.2|41767.2|41782.2|41762.2|41789.7|41769.7|41782.2|41762.2|34
1652197160000|2022-05-10 15:39:20|41784.1|41764.1|41792.2|41772.2|41794.1|41774.1|41784.1|41764.1|19
1652197170000|2022-05-10 15:39:30|41794.1|41774.1|41794.7|41774.7|41794.7|41774.7|41792.2|41772.2|11
1652197180000|2022-05-10 15:39:40|41797.8|41777.8|41819.7|41799.7|41822.2|41802.2|41797.8|41777.8|29
1652197190000|2022-05-10 15:39:50|41823.5|41803.5|41824.7|41804.7|41835.3|41815.3|41823.5|41803.5|6
1652197200000|2022-05-10 15:40:00|41824.1|41804.1|41817.2|41797.2|41824.1|41804.1|41817.2|41797.2|6
1652197210000|2022-05-10 15:40:10|41809.7|41789.7|41810.3|41790.3|41810.3|41790.3|41809.1|41789.1|4
1652197220000|2022-05-10 15:40:20|41819.1|41799.1|41822.2|41802.2|41822.2|41802.2|41817.2|41797.2|8
1652197230000|2022-05-10 15:40:30|41824.1|41804.1|41827.2|41807.2|41827.2|41807.2|41822.2|41802.2|1
1652197240000|2022-05-10 15:40:40|41825.3|41805.3|41794.7|41774.7|41825.3|41805.3|41792.2|41772.2|11
1652197250000|2022-05-10 15:40:50|41792.8|41772.8|41802.2|41782.2|41802.2|41782.2|41792.2|41772.2|1
1652197260000|2022-05-10 15:41:00|41800.3|41780.3|41792.2|41772.2|41800.3|41780.3|41790.3|41770.3|13
1652197270000|2022-05-10 15:41:10|41791.6|41771.6|41789.7|41769.7|41792.2|41772.2|41787.2|41767.2|9
1652197280000|2022-05-10 15:41:20|41790.3|41770.3|41787.2|41767.2|41790.3|41770.3|41787.2|41767.2|3
1652197290000|2022-05-10 15:41:30|41789.1|41769.1|41787.2|41767.2|41789.7|41769.7|41787.2|41767.2|0
1652197300000|2022-05-10 15:41:40|||||||||1
1652197310000|2022-05-10 15:41:50|41780.9|41760.9|41784.1|41764.1|41784.1|41764.1|41779.1|41759.1|19
1652197320000|2022-05-10 15:42:00|41782.2|41762.2|41754.7|41734.7|41782.2|41762.2|41754.7|41734.7|11
1652197330000|2022-05-10 15:42:10|41752.2|41732.2|41701|41681|41752.2|41732.2|41685.3|41665.3|21
1652197340000|2022-05-10 15:42:20|41696.6|41676.6|41722.2|41702.2|41726.6|41706.6|41696.6|41676.6|63
1652197350000|2022-05-10 15:42:30|41721.6|41701.6|41722.2|41702.2|41724.7|41704.7|41721.6|41701.6|16
1652197360000|2022-05-10 15:42:40|41720.3|41700.3|41724.7|41704.7|41727.2|41707.2|41719.7|41699.7|10
1652197370000|2022-05-10 15:42:50|41724.1|41704.1|41727.2|41707.2|41729.7|41709.7|41724.1|41704.1|11
1652197380000|2022-05-10 15:43:00|41726.6|41706.6|41704.1|41684.1|41731.6|41711.6|41704.1|41684.1|15
1652197390000|2022-05-10 15:43:10|41701.6|41681.6|41696.6|41676.6|41701.6|41681.6|41691.6|41671.6|18
1652197400000|2022-05-10 15:43:20|41697.2|41677.2|41696.6|41676.6|41701.6|41681.6|41696.6|41676.6|7
1652197410000|2022-05-10 15:43:30|41694.7|41674.7|41706.6|41686.6|41706.6|41686.6|41692.2|41672.2|11
1652197420000|2022-05-10 15:43:40|41704.7|41684.7|41701.6|41681.6|41704.7|41684.7|41701.6|41681.6|7
1652197430000|2022-05-10 15:43:50|41699.7|41679.7|41714.1|41694.1|41714.1|41694.1|41697.2|41677.2|23
1652197440000|2022-05-10 15:44:00|41719.1|41699.1|41726.6|41706.6|41726.6|41706.6|41717.2|41697.2|18
1652197450000|2022-05-10 15:44:10|41727.2|41707.2|41728.5|41708.5|41728.5|41708.5|41726.6|41706.6|9
1652197460000|2022-05-10 15:44:20|41729.1|41709.1|41716.6|41696.6|41729.1|41709.1|41716.6|41696.6|18
1652197470000|2022-05-10 15:44:30|41714.7|41694.7|41719.1|41699.1|41719.1|41699.1|41714.1|41694.1|12
1652197480000|2022-05-10 15:44:40|41721|41701|41721.6|41701.6|41721.6|41701.6|41716.6|41696.6|6
1652197490000|2022-05-10 15:44:50|41719.7|41699.7|41714.1|41694.1|41719.7|41699.7|41711.6|41691.6|10
1652197500000|2022-05-10 15:45:00|41714.7|41694.7|41706.6|41686.6|41721.6|41701.6|41704.7|41684.7|28
1652197510000|2022-05-10 15:45:10|41704.7|41684.7|41721|41701|41721|41701|41704.7|41684.7|13
1652197520000|2022-05-10 15:45:20|41717.2|41697.2|41721.6|41701.6|41723.5|41703.5|41716.6|41696.6|19
1652197530000|2022-05-10 15:45:30|41719.7|41699.7|41722.2|41702.2|41724.1|41704.1|41715.9|41695.9|36
1652197540000|2022-05-10 15:45:40|41719.7|41699.7|41704.7|41684.7|41722.2|41702.2|41702.2|41682.2|26
1652197550000|2022-05-10 15:45:50|41707.8|41687.8|41722.2|41702.2|41722.2|41702.2|41707.8|41687.8|7
1652197560000|2022-05-10 15:46:00|41720.3|41700.3|41719.7|41699.7|41722.2|41702.2|41717.8|41697.8|19
1652197570000|2022-05-10 15:46:10|41722.2|41702.2|41706.6|41686.6|41722.2|41702.2|41704.7|41684.7|10
1652197580000|2022-05-10 15:46:20|41704.7|41684.7|41684.1|41664.1|41704.7|41684.7|41681.6|41661.6|31
1652197590000|2022-05-10 15:46:30|41686|41666|41680.3|41660.3|41687.9|41667.9|41677.8|41657.8|25
1652197600000|2022-05-10 15:46:40|41684.7|41664.7|41702.2|41682.2|41702.2|41682.2|41684.7|41664.7|12
1652197610000|2022-05-10 15:46:50|41704.1|41684.1|41709.7|41689.7|41709.7|41689.7|41702.2|41682.2|13
1652197620000|2022-05-10 15:47:00|41712.2|41692.2|41709.7|41689.7|41713.5|41693.5|41707.8|41687.8|15
1652197630000|2022-05-10 15:47:10|41709.1|41689.1|41706.6|41686.6|41709.7|41689.7|41706.6|41686.6|7
1652197640000|2022-05-10 15:47:20|41709.7|41689.7|41707.2|41687.2|41714.7|41694.7|41707.2|41687.2|25
1652197650000|2022-05-10 15:47:30|41709.1|41689.1|41709.7|41689.7|41712.2|41692.2|41709.1|41689.1|2
1652197660000|2022-05-10 15:47:40|41707.8|41687.8|41712.2|41692.2|41714.7|41694.7|41707.8|41687.8|33
1652197670000|2022-05-10 15:47:50|41714.7|41694.7|41707.8|41687.8|41714.7|41694.7|41707.2|41687.2|9
1652197680000|2022-05-10 15:48:00|41707.2|41687.2|41702.2|41682.2|41709.1|41689.1|41702.2|41682.2|14
1652197690000|2022-05-10 15:48:10|41701.6|41681.6|41697.2|41677.2|41701.6|41681.6|41694.7|41674.7|16
1652197700000|2022-05-10 15:48:20|41699.1|41679.1|41699.7|41679.7|41701.6|41681.6|41697.2|41677.2|11
1652197710000|2022-05-10 15:48:30|41699.1|41679.1|41702.8|41682.8|41702.8|41682.8|41696.6|41676.6|19
1652197720000|2022-05-10 15:48:40|41705.3|41685.3|41707.2|41687.2|41707.2|41687.2|41702.2|41682.2|1
1652197730000|2022-05-10 15:48:50|41704.7|41684.7|41695.3|41675.3|41707.2|41687.2|41695.3|41675.3|7
1652197740000|2022-05-10 15:49:00|41693.4|41673.4|41687.2|41667.2|41693.4|41673.4|41687.2|41667.2|12
1652197750000|2022-05-10 15:49:10|41689.1|41669.1|41700.3|41680.3|41700.3|41680.3|41689.1|41669.1|11
1652197760000|2022-05-10 15:49:20|41700.9|41680.9|41693.4|41673.4|41702.8|41682.8|41693.4|41673.4|17
1652197770000|2022-05-10 15:49:30|41695.9|41675.9|41698.4|41678.4|41698.4|41678.4|41689|41669|21
1652197780000|2022-05-10 15:49:40|41694|41674|41700.9|41680.9|41702.8|41682.8|41694|41674|4
1652197790000|2022-05-10 15:49:50|41698.4|41678.4|41679|41659|41700.9|41680.9|41679|41659|9
1652197800000|2022-05-10 15:50:00|41679.6|41659.6|41683.4|41663.4|41684|41664|41679.6|41659.6|21
1652197810000|2022-05-10 15:50:10|41680.3|41660.3|41681.5|41661.5|41681.5|41661.5|41678.4|41658.4|2
1652197820000|2022-05-10 15:50:20|41683.4|41663.4|41685.9|41665.9|41686.5|41666.5|41683.4|41663.4|0
1652197830000|2022-05-10 15:50:30|41687.8|41667.8|41678.4|41658.4|41688.4|41668.4|41677.8|41657.8|13
1652197840000|2022-05-10 15:50:40|41677.8|41657.8|41690.3|41670.3|41690.3|41670.3|41673.4|41653.4|9
1652197850000|2022-05-10 15:50:50|41688.4|41668.4|41680.9|41660.9|41688.4|41668.4|41680.9|41660.9|1
1652197860000|2022-05-10 15:51:00|41677.1|41657.1|41672.8|41652.8|41677.1|41657.1|41672.8|41652.8|10
1652197870000|2022-05-10 15:51:10|41673.4|41653.4|41669|41649|41683.4|41663.4|41669|41649|18
1652197880000|2022-05-10 15:51:20|41670.9|41650.9|41670.9|41650.9|41673.4|41653.4|41668.4|41648.4|9
1652197890000|2022-05-10 15:51:30|41671.5|41651.5|41669|41649|41673.4|41653.4|41669|41649|2
1652197900000|2022-05-10 15:51:40|41668.4|41648.4|41670.9|41650.9|41670.9|41650.9|41668.4|41648.4|7
1652197910000|2022-05-10 15:51:50|41669|41649|41668.4|41648.4|41673.4|41653.4|41668.4|41648.4|7
1652197920000|2022-05-10 15:52:00|41670.9|41650.9|41668.4|41648.4|41672.8|41652.8|41658.4|41638.4|15
1652197930000|2022-05-10 15:52:10|41666.5|41646.5|41664|41644|41673.4|41653.4|41664|41644|9
1652197940000|2022-05-10 15:52:20|41663.4|41643.4|41664|41644|41667.8|41647.8|41663.4|41643.4|4
1652197950000|2022-05-10 15:52:30|41663.4|41643.4|41656.5|41636.5|41663.4|41643.4|41656.5|41636.5|8
1652197960000|2022-05-10 15:52:40|41655.9|41635.9|41647.8|41627.8|41655.9|41635.9|41647.2|41627.2|10
1652197970000|2022-05-10 15:52:50|41648.4|41628.4|41627.8|41607.8|41648.4|41628.4|41620.9|41600.9|49
1652197980000|2022-05-10 15:53:00|41625.9|41605.9|41645.9|41625.9|41647.8|41627.8|41625.9|41605.9|22
1652197990000|2022-05-10 15:53:10|41644|41624|41633.4|41613.4|41644|41624|41631.5|41611.5|13
1652198000000|2022-05-10 15:53:20|41632.8|41612.8|41642.2|41622.2|41642.2|41622.2|41630.3|41610.3|15
1652198010000|2022-05-10 15:53:30|41647.2|41627.2|41635.9|41615.9|41658.4|41638.4|41620.9|41600.9|48
1652198020000|2022-05-10 15:53:40|41635.3|41615.3|41625.9|41605.9|41635.3|41615.3|41625.3|41605.3|18
1652198030000|2022-05-10 15:53:50|41627.8|41607.8|41619|41599|41628.4|41608.4|41619|41599|12
1652198040000|2022-05-10 15:54:00|41616.5|41596.5|41583.4|41563.4|41616.5|41596.5|41578.4|41558.4|49
1652198050000|2022-05-10 15:54:10|41588.4|41568.4|41595.9|41575.9|41595.9|41575.9|41588.4|41568.4|17
1652198060000|2022-05-10 15:54:20|41598.4|41578.4|41584|41564|41599|41579|41584|41564|33
1652198070000|2022-05-10 15:54:30|41582.1|41562.1|41585.9|41565.9|41585.9|41565.9|41574|41554|54
1652198080000|2022-05-10 15:54:40|41585.3|41565.3|41583.4|41563.4|41586.5|41566.5|41583.4|41563.4|4
1652198090000|2022-05-10 15:54:50|41584|41564|41583.4|41563.4|41588.4|41568.4|41583.4|41563.4|14
1652198100000|2022-05-10 15:55:00|41580.9|41560.9|41557.1|41537.1|41583.4|41563.4|41554.6|41534.6|33
1652198110000|2022-05-10 15:55:10|41554.6|41534.6|41547.8|41527.8|41559|41539|41547.8|41527.8|17
1652198120000|2022-05-10 15:55:20|41547.2|41527.2|41545.3|41525.3|41550.3|41530.3|41539|41519|36
1652198130000|2022-05-10 15:55:30|41540.9|41520.9|41528.4|41508.4|41540.9|41520.9|41525.9|41505.9|31
1652198140000|2022-05-10 15:55:40|41526.5|41506.5|41530.9|41510.9|41530.9|41510.9|41515.3|41495.3|37
1652198150000|2022-05-10 15:55:50|41528.4|41508.4|41543.4|41523.4|41543.4|41523.4|41525.9|41505.9|23
1652198160000|2022-05-10 15:56:00|41538.4|41518.4|41527.8|41507.8|41538.4|41518.4|41527.8|41507.8|14
1652198170000|2022-05-10 15:56:10|41521.5|41501.5|41510.9|41490.9|41523.4|41503.4|41510.9|41490.9|14
1652198180000|2022-05-10 15:56:20|41508.4|41488.4|41503.4|41483.4|41510.9|41490.9|41503.4|41483.4|33
1652198190000|2022-05-10 15:56:30|41500.9|41480.9|41495.3|41475.3|41504|41484|41493.4|41473.4|31
1652198200000|2022-05-10 15:56:40|41498.4|41478.4|41510.9|41490.9|41513.4|41493.4|41498.4|41478.4|43
1652198210000|2022-05-10 15:56:50|41513.4|41493.4|41498.4|41478.4|41513.4|41493.4|41486.5|41466.5|36
1652198220000|2022-05-10 15:57:00|41497.8|41477.8|41501.5|41481.5|41501.5|41481.5|41497.8|41477.8|28
1652198230000|2022-05-10 15:57:10|41500.9|41480.9|41495.9|41475.9|41500.9|41480.9|41495.9|41475.9|26
1652198240000|2022-05-10 15:57:20|41493.4|41473.4|41523.4|41503.4|41527.8|41507.8|41493.4|41473.4|53
1652198250000|2022-05-10 15:57:30|41525.9|41505.9|41545.9|41525.9|41545.9|41525.9|41525.9|41505.9|12
1652198260000|2022-05-10 15:57:40|41544|41524|41560.9|41540.9|41560.9|41540.9|41543.4|41523.4|19
1652198270000|2022-05-10 15:57:50|41560.3|41540.3|41583.4|41563.4|41583.4|41563.4|41560.3|41540.3|13
1652198280000|2022-05-10 15:58:00|41579.6|41559.6|41590.9|41570.9|41593.4|41573.4|41578.4|41558.4|32
1652198290000|2022-05-10 15:58:10|41592.8|41572.8|41588.4|41568.4|41599.7|41579.7|41588.4|41568.4|20
1652198300000|2022-05-10 15:58:20|41586.5|41566.5|41628.4|41608.4|41628.4|41608.4|41586.5|41566.5|24
1652198310000|2022-05-10 15:58:30|41630.3|41610.3|41645.9|41625.9|41645.9|41625.9|41630.3|41610.3|5
1652198320000|2022-05-10 15:58:40|41633.4|41613.4|41631.5|41611.5|41633.4|41613.4|41626.5|41606.5|11
1652198330000|2022-05-10 15:58:50|41633.4|41613.4|41660.3|41640.3|41660.3|41640.3|41633.4|41613.4|8
1652198340000|2022-05-10 15:59:00|41658.4|41638.4|41648.4|41628.4|41658.4|41638.4|41643.4|41623.4|11
1652198350000|2022-05-10 15:59:10|41645.9|41625.9|41637.8|41617.8|41647.2|41627.2|41633.4|41613.4|12
1652198360000|2022-05-10 15:59:20|41638.4|41618.4|41633.4|41613.4|41638.4|41618.4|41633.4|41613.4|4
1652198370000|2022-05-10 15:59:30|41631.5|41611.5|41625.3|41605.3|41631.5|41611.5|41620.9|41600.9|10
1652198380000|2022-05-10 15:59:40|41625.9|41605.9|41623.4|41603.4|41625.9|41605.9|41619.7|41599.7|5
1652198390000|2022-05-10 15:59:50|41625.3|41605.3|41641.5|41621.5|41641.5|41621.5|41625.3|41605.3|9
1652198400000|2022-05-10 16:00:00|41643.4|41623.4|41603.4|41583.4|41643.4|41623.4|41598.4|41578.4|34
1652198410000|2022-05-10 16:00:10|41601.5|41581.5|41595.9|41575.9|41601.5|41581.5|41595.9|41575.9|3
1652198420000|2022-05-10 16:00:20|41598.4|41578.4|41592.1|41572.1|41603.4|41583.4|41592.1|41572.1|18
1652198430000|2022-05-10 16:00:30|41594|41574|41590.9|41570.9|41594|41574|41590.9|41570.9|6
1652198440000|2022-05-10 16:00:40|41593.4|41573.4|41615.3|41595.3|41615.3|41595.3|41583.4|41563.4|22
1652198450000|2022-05-10 16:00:50|41615.9|41595.9|41625.3|41605.3|41625.3|41605.3|41613.4|41593.4|7
1652198460000|2022-05-10 16:01:00|41625.9|41605.9|41634.7|41614.7|41634.7|41614.7|41615.9|41595.9|14
1652198470000|2022-05-10 16:01:10|41635.3|41615.3|41619|41599|41635.3|41615.3|41619|41599|6
1652198480000|2022-05-10 16:01:20|41618.4|41598.4|41633.4|41613.4|41636.6|41616.6|41618.4|41598.4|9
1652198490000|2022-05-10 16:01:30|41635.3|41615.3|41682.8|41662.8|41682.8|41662.8|41635.3|41615.3|17
1652198500000|2022-05-10 16:01:40|41683.4|41663.4|41689|41669|41695.9|41675.9|41683.4|41663.4|12
1652198510000|2022-05-10 16:01:50|41686.5|41666.5|41633.4|41613.4|41686.5|41666.5|41633.4|41613.4|29
1652198520000|2022-05-10 16:02:00|41630.9|41610.9|41655.9|41635.9|41658.4|41638.4|41630.9|41610.9|8
1652198530000|2022-05-10 16:02:10|41654|41634|41653.4|41633.4|41654|41634|41649|41629|8
1652198540000|2022-05-10 16:02:20|41649.6|41629.6|41639|41619|41650.9|41630.9|41639|41619|15
1652198550000|2022-05-10 16:02:30|41634|41614|41638.4|41618.4|41638.4|41618.4|41626.5|41606.5|33
1652198560000|2022-05-10 16:02:40|41640.3|41620.3|41643.4|41623.4|41644.6|41624.6|41640.3|41620.3|3
1652198570000|2022-05-10 16:02:50|41645.3|41625.3|41659|41639|41659|41639|41645.3|41625.3|18
1652198580000|2022-05-10 16:03:00|41662.8|41642.8|41661.5|41641.5|41675.9|41655.9|41661.5|41641.5|13
1652198590000|2022-05-10 16:03:10|41659.6|41639.6|41645.9|41625.9|41659.6|41639.6|41645.9|41625.9|1
1652198600000|2022-05-10 16:03:20|41647.8|41627.8|41648.4|41628.4|41648.4|41628.4|41646.5|41626.5|2
1652198610000|2022-05-10 16:03:30|41645.9|41625.9|41663.4|41643.4|41663.4|41643.4|41645.9|41625.9|10
1652198620000|2022-05-10 16:03:40|41665.3|41645.3|41663.4|41643.4|41665.9|41645.9|41663.4|41643.4|4
1652198630000|2022-05-10 16:03:50|41667.2|41647.2|41655.9|41635.9|41668.4|41648.4|41655.9|41635.9|8
1652198640000|2022-05-10 16:04:00|41660.3|41640.3|41635.9|41615.9|41660.3|41640.3|41633.4|41613.4|10
1652198650000|2022-05-10 16:04:10|41639.7|41619.7|41639|41619|41640.9|41620.9|41635.9|41615.9|3
1652198660000|2022-05-10 16:04:20|41640.9|41620.9|41658.4|41638.4|41660.3|41640.3|41640.9|41620.9|10
1652198670000|2022-05-10 16:04:30|41656.5|41636.5|41648.4|41628.4|41660.3|41640.3|41645.9|41625.9|7
1652198680000|2022-05-10 16:04:40|41645.9|41625.9|41648.4|41628.4|41648.4|41628.4|41645.3|41625.3|6
1652198690000|2022-05-10 16:04:50|41645.9|41625.9|41630.9|41610.9|41645.9|41625.9|41630.9|41610.9|1
1652198700000|2022-05-10 16:05:00|41626.5|41606.5|41630.9|41610.9|41630.9|41610.9|41615.9|41595.9|13
1652198710000|2022-05-10 16:05:10|41631.5|41611.5|41619|41599|41631.5|41611.5|41611.5|41591.5|10
1652198720000|2022-05-10 16:05:20|41620.9|41600.9|41625.9|41605.9|41628.4|41608.4|41619.6|41599.6|8
1652198730000|2022-05-10 16:05:30|41624|41604|41639|41619|41639|41619|41623.4|41603.4|17
1652198740000|2022-05-10 16:05:40|41638.4|41618.4|41640.9|41620.9|41640.9|41620.9|41638.4|41618.4|5
1652198750000|2022-05-10 16:05:50|41641.5|41621.5|41640.3|41620.3|41641.5|41621.5|41638.4|41618.4|6
1652198760000|2022-05-10 16:06:00|41638.4|41618.4|41625.9|41605.9|41638.4|41618.4|41620.3|41600.3|17
1652198770000|2022-05-10 16:06:10|41630.3|41610.3|41628.4|41608.4|41630.9|41610.9|41628.4|41608.4|2
1652198780000|2022-05-10 16:06:20|41632.2|41612.2|41625.9|41605.9|41633.4|41613.4|41625.9|41605.9|14
1652198790000|2022-05-10 16:06:30|41624|41604|41623.4|41603.4|41624|41604|41623.4|41603.4|0
1652198800000|2022-05-10 16:06:40|41625.3|41605.3|41626.5|41606.5|41626.5|41606.5|41625.3|41605.3|2
1652198810000|2022-05-10 16:06:50|41625.9|41605.9|41621.5|41601.5|41625.9|41605.9|41621.5|41601.5|6
1652198820000|2022-05-10 16:07:00|41619|41599|41607.8|41587.8|41619|41599|41603.4|41583.4|15
1652198830000|2022-05-10 16:07:10|41608.4|41588.4|41614|41594|41614|41594|41608.4|41588.4|1
1652198840000|2022-05-10 16:07:20|||||||||1
1652198850000|2022-05-10 16:07:30|41615.9|41595.9|41615.9|41595.9|41615.9|41595.9|41613.4|41593.4|5
1652198860000|2022-05-10 16:07:40|41619.7|41599.7|41614|41594|41621.5|41601.5|41614|41594|11
1652198870000|2022-05-10 16:07:50|41611.5|41591.5|41598.4|41578.4|41611.5|41591.5|41598.4|41578.4|3
1652198880000|2022-05-10 16:08:00|41595.9|41575.9|41565.9|41545.9|41595.9|41575.9|41565.9|41545.9|54
1652198890000|2022-05-10 16:08:10|41565.3|41545.3|41579|41559|41579|41559|41565.3|41545.3|8
1652198900000|2022-05-10 16:08:20|41579.6|41559.6|41586.5|41566.5|41586.5|41566.5|41579|41559|3
1652198910000|2022-05-10 16:08:30|41584|41564|41585.9|41565.9|41585.9|41565.9|41583.4|41563.4|4
1652198920000|2022-05-10 16:08:40|41583.4|41563.4|41588.4|41568.4|41588.4|41568.4|41575.9|41555.9|12
1652198930000|2022-05-10 16:08:50|41586.5|41566.5|41572.2|41552.2|41588.4|41568.4|41563.4|41543.4|14
1652198940000|2022-05-10 16:09:00|41575.9|41555.9|41578.4|41558.4|41578.4|41558.4|41563.4|41543.4|21
1652198950000|2022-05-10 16:09:10|41574|41554|41555.9|41535.9|41574|41554|41555.9|41535.9|5
1652198960000|2022-05-10 16:09:20|41553.4|41533.4|41554|41534|41554|41534|41549|41529|4
1652198970000|2022-05-10 16:09:30|41552.1|41532.1|41559|41539|41559|41539|41552.1|41532.1|1
1652198980000|2022-05-10 16:09:40|41558.4|41538.4|41554|41534|41558.4|41538.4|41554|41534|2
1652199000000|2022-05-10 16:10:00|41551.5|41531.5|41550.3|41530.3|41558.4|41538.4|41549.7|41529.7|23
1652199010000|2022-05-10 16:10:10|41546.5|41526.5|41533.4|41513.4|41546.5|41526.5|41530.9|41510.9|33
1652199020000|2022-05-10 16:10:20|41535.9|41515.9|41519.6|41499.6|41536.5|41516.5|41519|41499|17
1652199030000|2022-05-10 16:10:30|41519|41499|41516.5|41496.5|41519|41499|41515.9|41495.9|5
1652199040000|2022-05-10 16:10:40|41515.9|41495.9|41516.5|41496.5|41516.5|41496.5|41515.9|41495.9|3
1652199050000|2022-05-10 16:10:50|41517.1|41497.1|41519.6|41499.6|41519.6|41499.6|41515.9|41495.9|6
1652199060000|2022-05-10 16:11:00|41521.5|41501.5|41518.4|41498.4|41529|41509|41518.4|41498.4|24
1652199070000|2022-05-10 16:11:10|41520.9|41500.9|41520.9|41500.9|41520.9|41500.9|41520.9|41500.9|9
1652199080000|2022-05-10 16:11:20|41524|41504|41526.5|41506.5|41531.5|41511.5|41524|41504|8
1652199090000|2022-05-10 16:11:30|41524|41504|41518.4|41498.4|41524|41504|41509|41489|18
1652199100000|2022-05-10 16:11:40|41516.5|41496.5|41523.4|41503.4|41524|41504|41516.5|41496.5|2
1652199110000|2022-05-10 16:11:50|41520.9|41500.9|41518.4|41498.4|41520.9|41500.9|41504|41484|41
1652199120000|2022-05-10 16:12:00|41520.3|41500.3|41519.6|41499.6|41524|41504|41519|41499|22
1652199130000|2022-05-10 16:12:10|41519|41499|41504.6|41484.6|41519|41499|41504.6|41484.6|10
1652199140000|2022-05-10 16:12:20|41508.4|41488.4|41510.2|41490.2|41512.1|41492.1|41508.4|41488.4|21
1652199150000|2022-05-10 16:12:30|41509|41489|41502.7|41482.7|41509|41489|41502.1|41482.1|6
1652199160000|2022-05-10 16:12:40|41502.1|41482.1|41514.6|41494.6|41514.6|41494.6|41502.1|41482.1|21
1652199170000|2022-05-10 16:12:50|41516.5|41496.5|41512.1|41492.1|41516.5|41496.5|41512.1|41492.1|7
1652199180000|2022-05-10 16:13:00|41514|41494|41552.1|41532.1|41569|41549|41514|41494|47
1652199190000|2022-05-10 16:13:10|41551.5|41531.5|41544.6|41524.6|41551.5|41531.5|41542.1|41522.1|15
1652199200000|2022-05-10 16:13:20|41539.6|41519.6|41539|41519|41540.2|41520.2|41539|41519|3
1652199210000|2022-05-10 16:13:30|41538.4|41518.4|41540.2|41520.2|41550.2|41530.2|41538.4|41518.4|8
1652199220000|2022-05-10 16:13:40|41539.6|41519.6|41557.1|41537.1|41557.1|41537.1|41539.6|41519.6|28
1652199230000|2022-05-10 16:13:50|41555.2|41535.2|41551.5|41531.5|41555.2|41535.2|41549.6|41529.6|6
1652199240000|2022-05-10 16:14:00|41552.1|41532.1|41550.2|41530.2|41552.1|41532.1|41547.1|41527.1|5
1652199250000|2022-05-10 16:14:10|41549.6|41529.6|41539|41519|41549.6|41529.6|41538.4|41518.4|11
1652199260000|2022-05-10 16:14:20|41538.4|41518.4|41537.1|41517.1|41538.4|41518.4|41534.6|41514.6|10
1652199270000|2022-05-10 16:14:30|41542.1|41522.1|41542.1|41522.1|41542.7|41522.7|41542.1|41522.1|5
1652199280000|2022-05-10 16:14:40|41542.7|41522.7|41539.6|41519.6|41542.7|41522.7|41539.6|41519.6|3
1652199290000|2022-05-10 16:14:50|41535.8|41515.8|41517.1|41497.1|41535.8|41515.8|41512.7|41492.7|18
1652199300000|2022-05-10 16:15:00|41515.2|41495.2|41509|41489|41515.2|41495.2|41507.7|41487.7|24
1652199310000|2022-05-10 16:15:10|41509.6|41489.6|41510.2|41490.2|41512.1|41492.1|41509.6|41489.6|2
1652199320000|2022-05-10 16:15:20|41509.6|41489.6|41509.6|41489.6|41510.2|41490.2|41502.7|41482.7|31
1652199330000|2022-05-10 16:15:30|41510.2|41490.2|41507.1|41487.1|41510.2|41490.2|41505.2|41485.2|23
1652199340000|2022-05-10 16:15:40|41509|41489|41520.2|41500.2|41529.6|41509.6|41509|41489|17
1652199350000|2022-05-10 16:15:50|41519.6|41499.6|41534.6|41514.6|41534.6|41514.6|41519.6|41499.6|7
1652199360000|2022-05-10 16:16:00|41532.7|41512.7|41527.7|41507.7|41537.1|41517.1|41525.8|41505.8|17
1652199370000|2022-05-10 16:16:10|41528.3|41508.3|41524.6|41504.6|41532.7|41512.7|41524.6|41504.6|5
1652199380000|2022-05-10 16:16:20|41520.2|41500.2|41522.1|41502.1|41522.1|41502.1|41520.2|41500.2|2
1652199390000|2022-05-10 16:16:30|41520.2|41500.2|41519.6|41499.6|41520.2|41500.2|41519.6|41499.6|0
1652199400000|2022-05-10 16:16:40|41517.1|41497.1|41505.2|41485.2|41517.1|41497.1|41504.6|41484.6|19
1652199410000|2022-05-10 16:16:50|41504.6|41484.6|41495.2|41475.2|41504.6|41484.6|41492.7|41472.7|13
1652199420000|2022-05-10 16:17:00|41497.1|41477.1|41494.6|41474.6|41497.1|41477.1|41494.6|41474.6|7
1652199430000|2022-05-10 16:17:10|41495.2|41475.2|41504.6|41484.6|41504.6|41484.6|41495.2|41475.2|8
1652199440000|2022-05-10 16:17:20|41502.7|41482.7|41500.2|41480.2|41505.2|41485.2|41495.2|41475.2|4
1652199450000|2022-05-10 16:17:30|41504.6|41484.6|41509.6|41489.6|41509.6|41489.6|41504.6|41484.6|4
1652199460000|2022-05-10 16:17:40|41509|41489|41499.6|41479.6|41509|41489|41499.6|41479.6|7
1652199470000|2022-05-10 16:17:50|41497.7|41477.7|41497.1|41477.1|41497.7|41477.7|41494.6|41474.6|9
1652199480000|2022-05-10 16:18:00|41494.6|41474.6|41501.5|41481.5|41502.1|41482.1|41494.6|41474.6|13
1652199490000|2022-05-10 16:18:10|41502.1|41482.1|41504.6|41484.6|41504.6|41484.6|41499.6|41479.6|2
1652199500000|2022-05-10 16:18:20|41502.1|41482.1|41504.6|41484.6|41504.6|41484.6|41502.1|41482.1|3
1652199510000|2022-05-10 16:18:30|41507.1|41487.1|41504.6|41484.6|41507.1|41487.1|41504.6|41484.6|9
1652199520000|2022-05-10 16:18:40|41495.2|41475.2|41490.8|41470.8|41495.2|41475.2|41490.8|41470.8|7
1652199530000|2022-05-10 16:18:50|41490.2|41470.2|41475.2|41455.2|41495.2|41475.2|41470.2|41450.2|57
1652199540000|2022-05-10 16:19:00|41474.6|41454.6|41469.6|41449.6|41479.6|41459.6|41469|41449|32
1652199550000|2022-05-10 16:19:10|41469|41449|41484.6|41464.6|41484.6|41464.6|41469|41449|23
1652199560000|2022-05-10 16:19:20|41484|41464|41484.6|41464.6|41484.6|41464.6|41479.6|41459.6|5
1652199570000|2022-05-10 16:19:30|41479.6|41459.6|41474.6|41454.6|41479.6|41459.6|41472.1|41452.1|28
1652199580000|2022-05-10 16:19:40|41472.7|41452.7|41474|41454|41474.6|41454.6|41469.6|41449.6|82
1652199590000|2022-05-10 16:19:50|41476.5|41456.5|41464.6|41444.6|41476.5|41456.5|41464|41444|68
1652199600000|2022-05-10 16:20:00|41464|41444|41464|41444|41467.1|41447.1|41462.1|41442.1|27
1652199610000|2022-05-10 16:20:10|41464.6|41444.6|41464|41444|41465.9|41445.9|41454.6|41434.6|22
1652199620000|2022-05-10 16:20:20|41462.1|41442.1|41459.6|41439.6|41462.1|41442.1|41459.6|41439.6|4
1652199630000|2022-05-10 16:20:30|41457.7|41437.7|41457.1|41437.1|41459.6|41439.6|41454.6|41434.6|6
1652199640000|2022-05-10 16:20:40|41459|41439|41458.4|41438.4|41461.5|41441.5|41456.5|41436.5|18
1652199650000|2022-05-10 16:20:50|41459.6|41439.6|41462.7|41442.7|41462.7|41442.7|41459.6|41439.6|13
1652199660000|2022-05-10 16:21:00|41464.6|41444.6|41464.6|41444.6|41469.6|41449.6|41464.6|41444.6|23
1652199670000|2022-05-10 16:21:10|41464|41444|41464.6|41444.6|41464.6|41444.6|41462.1|41442.1|13
1652199680000|2022-05-10 16:21:20|41464|41444|41454.6|41434.6|41464|41444|41454|41434|14
1652199690000|2022-05-10 16:21:30|41455.2|41435.2|41459|41439|41459|41439|41455.2|41435.2|2
1652199700000|2022-05-10 16:21:40|41464|41444|41462.7|41442.7|41469|41449|41462.7|41442.7|15
1652199710000|2022-05-10 16:21:50|41462.1|41442.1|41457.1|41437.1|41462.1|41442.1|41454.6|41434.6|9
1652199720000|2022-05-10 16:22:00|41454|41434|41438.3|41418.3|41457.1|41437.1|41433.9|41413.9|86
1652199730000|2022-05-10 16:22:10|41436.4|41416.4|41440.2|41420.2|41440.2|41420.2|41433.3|41413.3|20
1652199740000|2022-05-10 16:22:20|||||||||1
1652199750000|2022-05-10 16:22:30|41438.3|41418.3|41438.3|41418.3|41438.3|41418.3|41426.4|41406.4|49
1652199760000|2022-05-10 16:22:40|41440.2|41420.2|41443.3|41423.3|41443.9|41423.9|41438.3|41418.3|38
1652199770000|2022-05-10 16:22:50|41443.9|41423.9|41443.9|41423.9|41443.9|41423.9|41443.3|41423.3|40
1652199780000|2022-05-10 16:23:00|41458.3|41438.3|41450.2|41430.2|41460.2|41440.2|41444.5|41424.5|65
1652199790000|2022-05-10 16:23:10|41448.9|41428.9|41460.2|41440.2|41461.5|41441.5|41448.9|41428.9|35
1652199800000|2022-05-10 16:23:20|41459.6|41439.6|41446.4|41426.4|41460.2|41440.2|41445.8|41425.8|14
1652199810000|2022-05-10 16:23:30|41450.2|41430.2|41442.6|41422.6|41450.2|41430.2|41442.6|41422.6|10
1652199820000|2022-05-10 16:23:40|41442|41422|41437.7|41417.7|41442|41422|41428.3|41408.3|24
1652199830000|2022-05-10 16:23:50|41442.1|41422.1|41448.9|41428.9|41450.8|41430.8|41442.1|41422.1|28
1652199840000|2022-05-10 16:24:00|41448.3|41428.3|41456.4|41436.4|41456.4|41436.4|41445.8|41425.8|17
1652199850000|2022-05-10 16:24:10|41455.8|41435.8|41451.4|41431.4|41456.4|41436.4|41451.4|41431.4|8
1652199860000|2022-05-10 16:24:20|41450.8|41430.8|41445.8|41425.8|41450.8|41430.8|41445.8|41425.8|7
1652199870000|2022-05-10 16:24:30|41446.4|41426.4|41449.5|41429.5|41451.4|41431.4|41446.4|41426.4|6
1652199880000|2022-05-10 16:24:40|41451.4|41431.4|41441.4|41421.4|41453.9|41433.9|41438.3|41418.3|14
1652199890000|2022-05-10 16:24:50|41443.3|41423.3|41443.3|41423.3|41443.9|41423.9|41443.3|41423.3|10
1652199900000|2022-05-10 16:25:00|41442.7|41422.7|41451.4|41431.4|41451.4|41431.4|41440.8|41420.8|8
1652199910000|2022-05-10 16:25:10|41448.9|41428.9|41446.4|41426.4|41448.9|41428.9|41438.3|41418.3|43
1652199920000|2022-05-10 16:25:20|41448.3|41428.3|41451.4|41431.4|41451.4|41431.4|41447|41427|15
1652199930000|2022-05-10 16:25:30|41447|41427|41442|41422|41447|41427|41441.4|41421.4|1
1652199940000|2022-05-10 16:25:40|41443.9|41423.9|41442|41422|41445.1|41425.1|41442|41422|5
1652199950000|2022-05-10 16:25:50|41437.6|41417.6|41442.6|41422.6|41442.6|41422.6|41437|41417|5
1652199960000|2022-05-10 16:26:00|41420.1|41400.1|41420.1|41400.1|41429.5|41409.5|41417|41397|45
1652199970000|2022-05-10 16:26:10|41419.5|41399.5|41402.6|41382.6|41424.5|41404.5|41402.6|41382.6|62
1652199980000|2022-05-10 16:26:20|41404.5|41384.5|41403.9|41383.9|41405.8|41385.8|41402|41382|23
1652199990000|2022-05-10 16:26:30|41407|41387|41402|41382|41407|41387|41402|41382|12
1652200000000|2022-05-10 16:26:40|41403.9|41383.9|41414.5|41394.5|41417|41397|41402|41382|43
1652200010000|2022-05-10 16:26:50|41415.1|41395.1|41417|41397|41419.5|41399.5|41414.5|41394.5|22
1652200020000|2022-05-10 16:27:00|41418.9|41398.9|41414.5|41394.5|41419.5|41399.5|41414.5|41394.5|49
1652200030000|2022-05-10 16:27:10|41412.6|41392.6|41412.6|41392.6|41412.6|41392.6|41410.1|41390.1|17
1652200040000|2022-05-10 16:27:20|41412|41392|41404.5|41384.5|41412|41392|41399.5|41379.5|16
1652200050000|2022-05-10 16:27:30|41405.1|41385.1|41407.6|41387.6|41407.6|41387.6|41404.5|41384.5|7
1652200060000|2022-05-10 16:27:40|41407|41387|41387.6|41367.6|41407.6|41387.6|41387.6|41367.6|27
1652200070000|2022-05-10 16:27:50|41385.1|41365.1|41382|41362|41385.1|41365.1|41372|41352|50
1652200080000|2022-05-10 16:28:00|41380.1|41360.1|41375.8|41355.8|41384.5|41364.5|41372|41352|32
1652200090000|2022-05-10 16:28:10|41377|41357|41388.9|41368.9|41389.5|41369.5|41377|41357|15
1652200100000|2022-05-10 16:28:20|41384.5|41364.5|41384.5|41364.5|41385.1|41365.1|41384.5|41364.5|25
1652200110000|2022-05-10 16:28:30|41382.6|41362.6|41369.5|41349.5|41382.6|41362.6|41367|41347|57
1652200120000|2022-05-10 16:28:40|41367.6|41347.6|41379.5|41359.5|41379.5|41359.5|41367|41347|24
1652200130000|2022-05-10 16:28:50|41377.6|41357.6|41367|41347|41384.5|41364.5|41367|41347|82
1652200140000|2022-05-10 16:29:00|41368.9|41348.9|41369.5|41349.5|41376.4|41356.4|41367|41347|29
1652200150000|2022-05-10 16:29:10|41367.6|41347.6|41362|41342|41367.6|41347.6|41359.5|41339.5|25
1652200160000|2022-05-10 16:29:20|41360.1|41340.1|41364.5|41344.5|41364.5|41344.5|41349.5|41329.5|49
1652200170000|2022-05-10 16:29:30|41366.4|41346.4|41369.5|41349.5|41372|41352|41364.5|41344.5|14
1652200180000|2022-05-10 16:29:40|41371.4|41351.4|41369.5|41349.5|41372|41352|41369.5|41349.5|4
1652200190000|2022-05-10 16:29:50|41367|41347|41372.6|41352.6|41372.6|41352.6|41367|41347|17
1652200200000|2022-05-10 16:30:00|41372|41352|41367|41347|41372|41352|41365.1|41345.1|21
1652200210000|2022-05-10 16:30:10|41365.1|41345.1|41371.4|41351.4|41374.5|41354.5|41364.5|41344.5|74
1652200220000|2022-05-10 16:30:20|41372|41352|41362.6|41342.6|41374.5|41354.5|41362.6|41342.6|35
1652200230000|2022-05-10 16:30:30|41364.5|41344.5|41357.6|41337.6|41365.1|41345.1|41354.5|41334.5|21
1652200240000|2022-05-10 16:30:40|41357|41337|41357|41337|41357|41337|41352|41332|8
1652200250000|2022-05-10 16:30:50|41355.1|41335.1|41335.1|41315.1|41356.4|41336.4|41335.1|41315.1|45
1652200260000|2022-05-10 16:31:00|41330.7|41310.7|41345.8|41325.8|41345.8|41325.8|41330.7|41310.7|48
1652200270000|2022-05-10 16:31:10|41343.9|41323.9|41343.9|41323.9|41345.8|41325.8|41342|41322|6
1652200280000|2022-05-10 16:31:20|41341.4|41321.4|41343.9|41323.9|41347|41327|41341.4|41321.4|8
1652200290000|2022-05-10 16:31:30|41344.5|41324.5|41343.9|41323.9|41344.5|41324.5|41343.9|41323.9|12
1652200300000|2022-05-10 16:31:40|41344.5|41324.5|41324.5|41304.5|41346.4|41326.4|41319.5|41299.5|36
1652200310000|2022-05-10 16:31:50|41322.6|41302.6|41332.6|41312.6|41332.6|41312.6|41322.6|41302.6|16
1652200320000|2022-05-10 16:32:00|41335.1|41315.1|41337|41317|41339.5|41319.5|41334.5|41314.5|30
1652200330000|2022-05-10 16:32:10|41335.1|41315.1|41327|41307|41336.4|41316.4|41327|41307|10
1652200340000|2022-05-10 16:32:20|41328.9|41308.9|41328.9|41308.9|41328.9|41308.9|41328.9|41308.9|6
1652200350000|2022-05-10 16:32:30|41329.5|41309.5|41333.9|41313.9|41334.5|41314.5|41329.5|41309.5|26
1652200360000|2022-05-10 16:32:40|41335.8|41315.8|41359.5|41339.5|41359.5|41339.5|41335.8|41315.8|17
1652200370000|2022-05-10 16:32:50|41363.3|41343.3|41367|41347|41367|41347|41363.3|41343.3|12
1652200380000|2022-05-10 16:33:00|41365.1|41345.1|41366.4|41346.4|41371.4|41351.4|41365.1|41345.1|41
1652200390000|2022-05-10 16:33:10|41368.3|41348.3|41366.4|41346.4|41368.3|41348.3|41366.4|41346.4|7
1652200400000|2022-05-10 16:33:20|41364.5|41344.5|41366.4|41346.4|41368.9|41348.9|41363.9|41343.9|5
1652200410000|2022-05-10 16:33:30|41368.3|41348.3|41366.4|41346.4|41368.9|41348.9|41366.4|41346.4|38
1652200420000|2022-05-10 16:33:40|41364.5|41344.5|41360.8|41340.8|41364.5|41344.5|41358.3|41338.3|14
1652200430000|2022-05-10 16:33:50|41362.7|41342.7|41363.3|41343.3|41363.3|41343.3|41360.8|41340.8|5
1652200440000|2022-05-10 16:34:00|41361.4|41341.4|41365.2|41345.2|41365.8|41345.8|41355.8|41335.8|37
1652200450000|2022-05-10 16:34:10|41367.1|41347.1|41365.2|41345.2|41367.7|41347.7|41365.2|41345.2|13
1652200460000|2022-05-10 16:34:20|41363.3|41343.3|41382.7|41362.7|41388.9|41368.9|41363.3|41343.3|43
1652200470000|2022-05-10 16:34:30|41384.6|41364.6|41395.8|41375.8|41398.3|41378.3|41384.6|41364.6|40
1652200480000|2022-05-10 16:34:40|41396.4|41376.4|41395.8|41375.8|41396.4|41376.4|41390.8|41370.8|9
1652200490000|2022-05-10 16:34:50|41397.7|41377.7|41403.3|41383.3|41403.3|41383.3|41397.7|41377.7|8
1652200500000|2022-05-10 16:35:00|41400.8|41380.8|41408.3|41388.3|41408.3|41388.3|41400.2|41380.2|20
1652200510000|2022-05-10 16:35:10|41410.2|41390.2|41425.8|41405.8|41435.8|41415.8|41410.2|41390.2|20
1652200520000|2022-05-10 16:35:20|41420.8|41400.8|41430.8|41410.8|41434.6|41414.6|41420.8|41400.8|7
1652200530000|2022-05-10 16:35:30|41430.2|41410.2|41428.3|41408.3|41430.8|41410.8|41420.8|41400.8|24
1652200540000|2022-05-10 16:35:40|41428.9|41408.9|41438.9|41418.9|41440.8|41420.8|41428.9|41408.9|13
1652200550000|2022-05-10 16:35:50|41438.3|41418.3|41440.8|41420.8|41440.8|41420.8|41435.8|41415.8|11
1652200560000|2022-05-10 16:36:00|41441.4|41421.4|41458.3|41438.3|41458.3|41438.3|41441.4|41421.4|35
1652200570000|2022-05-10 16:36:10|41460.8|41440.8|41463.3|41443.3|41465.8|41445.8|41460.8|41440.8|11
1652200580000|2022-05-10 16:36:20|41462.7|41442.7|41463.3|41443.3|41465.8|41445.8|41460.8|41440.8|10
1652200590000|2022-05-10 16:36:30|41463.9|41443.9|41460.8|41440.8|41463.9|41443.9|41460.8|41440.8|17
1652200600000|2022-05-10 16:36:40|41462.7|41442.7|41478.9|41458.9|41478.9|41458.9|41460.8|41440.8|16
1652200610000|2022-05-10 16:36:50|41479.5|41459.5|41493.9|41473.9|41493.9|41473.9|41479.5|41459.5|15
1652200620000|2022-05-10 16:37:00|41498.3|41478.3|41485.8|41465.8|41498.9|41478.9|41481.4|41461.4|40
1652200630000|2022-05-10 16:37:10|41486.4|41466.4|41486.4|41466.4|41486.4|41466.4|41485.8|41465.8|12
1652200640000|2022-05-10 16:37:20|41495.8|41475.8|41495.8|41475.8|41495.8|41475.8|41490.8|41470.8|10
1652200650000|2022-05-10 16:37:30|41497.7|41477.7|41505.8|41485.8|41512.7|41492.7|41495.8|41475.8|22
1652200660000|2022-05-10 16:37:40|41503.9|41483.9|41506.4|41486.4|41507.7|41487.7|41503.3|41483.3|15
1652200670000|2022-05-10 16:37:50|41504.5|41484.5|41508.9|41488.9|41508.9|41488.9|41501.4|41481.4|4
1652200680000|2022-05-10 16:38:00|41510.8|41490.8|41525.2|41505.2|41525.2|41505.2|41509.5|41489.5|41
1652200690000|2022-05-10 16:38:10|41525.8|41505.8|41526.4|41506.4|41532|41512|41525.8|41505.8|10
1652200700000|2022-05-10 16:38:20|41527|41507|41510.8|41490.8|41527|41507|41510.8|41490.8|17
1652200710000|2022-05-10 16:38:30|41511.4|41491.4|41503.3|41483.3|41513.3|41493.3|41503.3|41483.3|23
1652200720000|2022-05-10 16:38:40|41497.6|41477.6|41484.5|41464.5|41497.6|41477.6|41484.5|41464.5|3
1652200730000|2022-05-10 16:38:50|41482|41462|41480.8|41460.8|41482|41462|41480.8|41460.8|8
1652200740000|2022-05-10 16:39:00|41481.4|41461.4|41480.8|41460.8|41483.9|41463.9|41480.8|41460.8|16
1652200750000|2022-05-10 16:39:10|41477|41457|41457|41437|41477|41457|41457|41437|11
1652200760000|2022-05-10 16:39:20|41456.4|41436.4|41456.4|41436.4|41456.4|41436.4|41454.5|41434.5|10
1652200770000|2022-05-10 16:39:30|41455.8|41435.8|41448.9|41428.9|41455.8|41435.8|41448.9|41428.9|12
1652200780000|2022-05-10 16:39:40|41437|41417|41441.4|41421.4|41441.4|41421.4|41431.4|41411.4|12
1652200790000|2022-05-10 16:39:50|41445.8|41425.8|41448.9|41428.9|41448.9|41428.9|41445.8|41425.8|3
1652200800000|2022-05-10 16:40:00|41446.4|41426.4|41421.4|41401.4|41446.4|41426.4|41421.4|41401.4|19
1652200810000|2022-05-10 16:40:10|41417|41397|41441.4|41421.4|41441.4|41421.4|41417|41397|20
1652200820000|2022-05-10 16:40:20|41443.3|41423.3|41442|41422|41443.9|41423.9|41442|41422|1
1652200830000|2022-05-10 16:40:30|41441.4|41421.4|41464.5|41444.5|41464.5|41444.5|41441.4|41421.4|32
1652200840000|2022-05-10 16:40:40|41462.6|41442.6|41462|41442|41462.6|41442.6|41459.5|41439.5|5
1652200850000|2022-05-10 16:40:50|41467|41447|41462|41442|41467|41447|41462|41442|11
1652200860000|2022-05-10 16:41:00|41464.5|41444.5|41463.9|41443.9|41464.5|41444.5|41462|41442|16
1652200870000|2022-05-10 16:41:10|41468.9|41448.9|41493.3|41473.3|41493.9|41473.9|41468.9|41448.9|27
1652200880000|2022-05-10 16:41:20|41491.4|41471.4|41508.9|41488.9|41508.9|41488.9|41491.4|41471.4|6
1652200890000|2022-05-10 16:41:30|41511.4|41491.4|41499.5|41479.5|41511.4|41491.4|41499.5|41479.5|14
1652200900000|2022-05-10 16:41:40|41501.4|41481.4|41502.7|41482.7|41502.7|41482.7|41492|41472|7
1652200910000|2022-05-10 16:41:50|41500.8|41480.8|41517|41497|41517|41497|41500.8|41480.8|10
1652200920000|2022-05-10 16:42:00|41512|41492|41513.3|41493.3|41513.3|41493.3|41509.5|41489.5|19
1652200930000|2022-05-10 16:42:10|41513.9|41493.9|41511.4|41491.4|41533.3|41513.3|41511.4|41491.4|21
1652200940000|2022-05-10 16:42:20|41509.5|41489.5|41508.3|41488.3|41510.8|41490.8|41505.8|41485.8|8
1652200950000|2022-05-10 16:42:30|41510.2|41490.2|41515.8|41495.8|41515.8|41495.8|41510.2|41490.2|14
1652200960000|2022-05-10 16:42:40|41513.9|41493.9|41510.8|41490.8|41513.9|41493.9|41510.8|41490.8|8
1652200970000|2022-05-10 16:42:50|41508.3|41488.3|41505.8|41485.8|41508.3|41488.3|41505.8|41485.8|2
1652200980000|2022-05-10 16:43:00|41503.3|41483.3|41507.7|41487.7|41507.7|41487.7|41502.7|41482.7|19
1652200990000|2022-05-10 16:43:10|41505.2|41485.2|41503.3|41483.3|41505.8|41485.8|41503.3|41483.3|8
1652201000000|2022-05-10 16:43:20|41501.4|41481.4|41515.8|41495.8|41515.8|41495.8|41500.8|41480.8|8
1652201010000|2022-05-10 16:43:30|41517.7|41497.7|41525.2|41505.2|41525.2|41505.2|41517.7|41497.7|17
1652201020000|2022-05-10 16:43:40|41523.3|41503.3|41523.3|41503.3|41523.3|41503.3|41523.3|41503.3|10
1652201030000|2022-05-10 16:43:50|41530.8|41510.8|41530.8|41510.8|41530.8|41510.8|41530.8|41510.8|12
1652201040000|2022-05-10 16:44:00|41539|41519|41540.8|41520.8|41555.2|41535.2|41539|41519|26
1652201050000|2022-05-10 16:44:10|41543.3|41523.3|41560.8|41540.8|41560.8|41540.8|41543.3|41523.3|13
1652201060000|2022-05-10 16:44:20|41565.2|41545.2|41558.9|41538.9|41565.8|41545.8|41558.9|41538.9|23
1652201070000|2022-05-10 16:44:30|41560.8|41540.8|41567.7|41547.7|41567.7|41547.7|41560.8|41540.8|21
1652201080000|2022-05-10 16:44:40|41565.8|41545.8|41563.3|41543.3|41565.8|41545.8|41563.3|41543.3|2
1652201090000|2022-05-10 16:44:50|41561.4|41541.4|41555.8|41535.8|41561.4|41541.4|41555.8|41535.8|7
1652201100000|2022-05-10 16:45:00|41556.4|41536.4|41576.4|41556.4|41576.4|41556.4|41556.4|41536.4|25
1652201110000|2022-05-10 16:45:10|41573.9|41553.9|41571.4|41551.4|41573.9|41553.9|41568.9|41548.9|7
1652201120000|2022-05-10 16:45:20|41569.5|41549.5|41586.4|41566.4|41588.9|41568.9|41567.6|41547.6|28
1652201130000|2022-05-10 16:45:30|41587|41567|41593.9|41573.9|41600.8|41580.8|41587|41567|28
1652201140000|2022-05-10 16:45:40|41592|41572|41595.2|41575.2|41595.8|41575.8|41592|41572|7
1652201150000|2022-05-10 16:45:50|41596.4|41576.4|41596.4|41576.4|41596.4|41576.4|41596.4|41576.4|10
1652201160000|2022-05-10 16:46:00|41598.3|41578.3|41601.4|41581.4|41603.9|41583.9|41598.3|41578.3|37
1652201170000|2022-05-10 16:46:10|41605.2|41585.2|41606.4|41586.4|41606.4|41586.4|41605.2|41585.2|4
1652201180000|2022-05-10 16:46:20|41607|41587|41606.4|41586.4|41611.4|41591.4|41606.4|41586.4|10
1652201190000|2022-05-10 16:46:30|41608.3|41588.3|41605.8|41585.8|41611.4|41591.4|41605.8|41585.8|14
1652201200000|2022-05-10 16:46:40|41599.5|41579.5|41589.5|41569.5|41599.5|41579.5|41589.5|41569.5|8
1652201210000|2022-05-10 16:46:50|41587.6|41567.6|41588.9|41568.9|41588.9|41568.9|41587.6|41567.6|13
1652201220000|2022-05-10 16:47:00|41591.4|41571.4|41577|41557|41591.4|41571.4|41577|41557|8
1652201230000|2022-05-10 16:47:10|41573.9|41553.9|41570.8|41550.8|41573.9|41553.9|41570.8|41550.8|3
1652201240000|2022-05-10 16:47:20|41568.9|41548.9|41565.8|41545.8|41568.9|41548.9|41565.8|41545.8|12
1652201250000|2022-05-10 16:47:30|41560.8|41540.8|41555.8|41535.8|41563.3|41543.3|41555.8|41535.8|12
1652201260000|2022-05-10 16:47:40|41558.3|41538.3|41560.8|41540.8|41562.7|41542.7|41558.3|41538.3|2
1652201270000|2022-05-10 16:47:50|41562.7|41542.7|41565.2|41545.2|41565.2|41545.2|41562.7|41542.7|0
1652201280000|2022-05-10 16:48:00|41563.3|41543.3|41565.8|41545.8|41570.2|41550.2|41563.3|41543.3|18
1652201290000|2022-05-10 16:48:10|41567.7|41547.7|41573.3|41553.3|41573.3|41553.3|41565.8|41545.8|7
1652201300000|2022-05-10 16:48:20|41577.1|41557.1|41605.2|41585.2|41605.2|41585.2|41575.2|41555.2|26
1652201310000|2022-05-10 16:48:30|41605.8|41585.8|41603.9|41583.9|41605.8|41585.8|41603.9|41583.9|4
1652201320000|2022-05-10 16:48:40|41603.3|41583.3|41602.7|41582.7|41603.3|41583.3|41590.8|41570.8|9
1652201330000|2022-05-10 16:48:50|41604.6|41584.6|41642.7|41622.7|41642.7|41622.7|41604.6|41584.6|20
1652201340000|2022-05-10 16:49:00|41644.6|41624.6|41655.8|41635.8|41660.8|41640.8|41644.6|41624.6|23
1652201350000|2022-05-10 16:49:10|41656.4|41636.4|41653.3|41633.3|41658.3|41638.3|41653.3|41633.3|9
1652201360000|2022-05-10 16:49:20|41651.4|41631.4|41638.3|41618.3|41651.4|41631.4|41638.3|41618.3|18
1652201370000|2022-05-10 16:49:30|41637.7|41617.7|41646.4|41626.4|41646.4|41626.4|41637.7|41617.7|26
1652201380000|2022-05-10 16:49:40|41645.8|41625.8|41645.8|41625.8|41645.8|41625.8|41645.8|41625.8|0
1652201390000|2022-05-10 16:49:50|41642|41622|41638.3|41618.3|41642|41622|41637.1|41617.1|33
1652201400000|2022-05-10 16:50:00|41635.8|41615.8|41640.8|41620.8|41640.8|41620.8|41635.8|41615.8|26
1652201410000|2022-05-10 16:50:10|41638.9|41618.9|41638.3|41618.3|41638.9|41618.9|41633.3|41613.3|63
1652201420000|2022-05-10 16:50:20|41638.9|41618.9|41638.9|41618.9|41638.9|41618.9|41638.9|41618.9|33
1652201430000|2022-05-10 16:50:30|41637|41617|41640.2|41620.2|41640.2|41620.2|41635.2|41615.2|15
1652201440000|2022-05-10 16:50:40|41647.1|41627.1|41645.8|41625.8|41654.6|41634.6|41645.8|41625.8|9
1652201450000|2022-05-10 16:50:50|41643.3|41623.3|41647.1|41627.1|41647.1|41627.1|41640.8|41620.8|21
1652201460000|2022-05-10 16:51:00|41645.2|41625.2|41643.3|41623.3|41647.7|41627.7|41643.3|41623.3|6
1652201470000|2022-05-10 16:51:10|41642.7|41622.7|41645.8|41625.8|41645.8|41625.8|41642.7|41622.7|7
1652201480000|2022-05-10 16:51:20|41643.9|41623.9|41640.8|41620.8|41643.9|41623.9|41640.8|41620.8|6
1652201490000|2022-05-10 16:51:30|41642.7|41622.7|41638.9|41618.9|41645.8|41625.8|41638.9|41618.9|21
1652201500000|2022-05-10 16:51:40|41637|41617|41638.3|41618.3|41638.3|41618.3|41635.8|41615.8|12
1652201510000|2022-05-10 16:51:50|41638.9|41618.9|41640.8|41620.8|41641.4|41621.4|41638.9|41618.9|17
1652201520000|2022-05-10 16:52:00|41638.3|41618.3|41596.4|41576.4|41638.3|41618.3|41596.4|41576.4|77
1652201530000|2022-05-10 16:52:10|41595.8|41575.8|41566.4|41546.4|41595.8|41575.8|41566.4|41546.4|22
1652201540000|2022-05-10 16:52:20|41570.8|41550.8|41585.8|41565.8|41588.3|41568.3|41570.8|41550.8|18
1652201550000|2022-05-10 16:52:30|41582|41562|41581.4|41561.4|41582|41562|41576.4|41556.4|15
1652201560000|2022-05-10 16:52:40|41577|41557|41576.4|41556.4|41577|41557|41576.4|41556.4|0
1652201570000|2022-05-10 16:52:50|41574.5|41554.5|41572.6|41552.6|41574.5|41554.5|41572.6|41552.6|11
1652201580000|2022-05-10 16:53:00|41574.5|41554.5|41572|41552|41574.5|41554.5|41572|41552|4
1652201590000|2022-05-10 16:53:10|41573.9|41553.9|41576.4|41556.4|41579.5|41559.5|41573.9|41553.9|7
1652201600000|2022-05-10 16:53:20|41574.5|41554.5|41567.6|41547.6|41574.5|41554.5|41567.6|41547.6|3
1652201610000|2022-05-10 16:53:30|41567|41547|41557|41537|41567|41547|41557|41537|25
1652201620000|2022-05-10 16:53:40|41551.4|41531.4|41541.4|41521.4|41551.4|41531.4|41539.5|41519.5|6
1652201630000|2022-05-10 16:53:50|41542|41522|41537|41517|41544.5|41524.5|41537|41517|18
1652201640000|2022-05-10 16:54:00|41532|41512|41535.1|41515.1|41537.6|41517.6|41522.6|41502.6|21
1652201650000|2022-05-10 16:54:10|41537|41517|41546.4|41526.4|41546.4|41526.4|41537|41517|18
1652201660000|2022-05-10 16:54:20|41545.8|41525.8|41545.8|41525.8|41545.8|41525.8|41545.8|41525.8|12
1652201670000|2022-05-10 16:54:30|41543.9|41523.9|41526.4|41506.4|41543.9|41523.9|41526.4|41506.4|6
1652201680000|2022-05-10 16:54:40|41527|41507|41532|41512|41532|41512|41525.1|41505.1|10
1652201690000|2022-05-10 16:54:50|||||||||13
1652201700000|2022-05-10 16:55:00|41532.6|41512.6|41530.1|41510.1|41534.5|41514.5|41530.1|41510.1|5
1652201710000|2022-05-10 16:55:10|41532|41512|41543.9|41523.9|41543.9|41523.9|41530.1|41510.1|16
1652201720000|2022-05-10 16:55:20|41545.8|41525.8|41552|41532|41552|41532|41545.1|41525.1|14
1652201730000|2022-05-10 16:55:30|41552.6|41532.6|41559.5|41539.5|41559.5|41539.5|41552.6|41532.6|0
1652201740000|2022-05-10 16:55:40|41557.6|41537.6|41564.5|41544.5|41564.5|41544.5|41557|41537|16
1652201750000|2022-05-10 16:55:50|41565.1|41545.1|41567.6|41547.6|41567.6|41547.6|41565.1|41545.1|11
1652201760000|2022-05-10 16:56:00|41569.5|41549.5|41557|41537|41577|41557|41553.2|41533.2|23
1652201770000|2022-05-10 16:56:10|41558.9|41538.9|41554.5|41534.5|41559.5|41539.5|41554.5|41534.5|16
1652201780000|2022-05-10 16:56:20|41552.6|41532.6|41542|41522|41552.6|41532.6|41542|41522|13
1652201790000|2022-05-10 16:56:30|41545.8|41525.8|41543.2|41523.2|41554.5|41534.5|41543.2|41523.2|75
1652201800000|2022-05-10 16:56:40|41542.6|41522.6|41542.6|41522.6|41547|41527|41542.6|41522.6|96
1652201810000|2022-05-10 16:56:50|41540.7|41520.7|41542|41522|41547.6|41527.6|41540.7|41520.7|19
1652201820000|2022-05-10 16:57:00|41544.5|41524.5|41555.1|41535.1|41558.9|41538.9|41542|41522|17
1652201830000|2022-05-10 16:57:10|41557|41537|41559.5|41539.5|41562.6|41542.6|41552|41532|10
1652201840000|2022-05-10 16:57:20|41557.6|41537.6|41568.9|41548.9|41568.9|41548.9|41555.7|41535.7|11
1652201850000|2022-05-10 16:57:30|41567|41547|41562|41542|41567|41547|41557|41537|9
1652201860000|2022-05-10 16:57:40|41558.9|41538.9|41562|41542|41562|41542|41558.9|41538.9|6
1652201870000|2022-05-10 16:57:50|41563.9|41543.9|41559.5|41539.5|41566.4|41546.4|41559.5|41539.5|20
1652201880000|2022-05-10 16:58:00|41562|41542|41565.8|41545.8|41570.8|41550.8|41562|41542|28
1652201890000|2022-05-10 16:58:10|41570.8|41550.8|41575.2|41555.2|41577.7|41557.7|41570.8|41550.8|33
1652201900000|2022-05-10 16:58:20|41577.1|41557.1|41599.6|41579.6|41599.6|41579.6|41577.1|41557.1|49
1652201910000|2022-05-10 16:58:30|41599|41579|41604.6|41584.6|41609|41589|41597.1|41577.1|29
1652201920000|2022-05-10 16:58:40|41609.6|41589.6|41594.6|41574.6|41609.6|41589.6|41594.6|41574.6|44
1652201930000|2022-05-10 16:58:50|41597.1|41577.1|41599.6|41579.6|41599.6|41579.6|41597.1|41577.1|26
1652201940000|2022-05-10 16:59:00|41597.7|41577.7|41570.8|41550.8|41597.7|41577.7|41561.4|41541.4|182
1652201950000|2022-05-10 16:59:10|41568.9|41548.9|41572|41552|41572.6|41552.6|41558.3|41538.3|100
1652201960000|2022-05-10 16:59:20|41572.6|41552.6|41586.4|41566.4|41586.4|41566.4|41572|41552|122
1652201970000|2022-05-10 16:59:30|41584.5|41564.5|41579.5|41559.5|41586.4|41566.4|41573.9|41553.9|96
1652201980000|2022-05-10 16:59:40|41581.4|41561.4|41578.3|41558.3|41586.4|41566.4|41576.4|41556.4|90
1652201990000|2022-05-10 16:59:50|41578.9|41558.9|41565.2|41545.2|41585.2|41565.2|41565.2|41545.2|145
1652202000000|2022-05-10 17:00:00|41562.7|41542.7|41561.4|41541.4|41563.3|41543.3|41556.4|41536.4|42
1652202010000|2022-05-10 17:00:10|41563.3|41543.3|41563.9|41543.9|41566.4|41546.4|41561.4|41541.4|8
1652202020000|2022-05-10 17:00:20|41565.8|41545.8|41545.8|41525.8|41565.8|41545.8|41545.8|41525.8|9
1652202030000|2022-05-10 17:00:30|41543.9|41523.9|41541.4|41521.4|41545.8|41525.8|41540.8|41520.8|56
1652202040000|2022-05-10 17:00:40|41545.2|41525.2|41577.6|41557.6|41590.2|41570.2|41545.2|41525.2|26
1652202050000|2022-05-10 17:00:50|41577|41557|41570.8|41550.8|41577|41557|41565.8|41545.8|6
1652202060000|2022-05-10 17:01:00|41568.9|41548.9|41570.8|41550.8|41570.8|41550.8|41556.4|41536.4|13
1652202070000|2022-05-10 17:01:10|41572.7|41552.7|41612.7|41592.7|41612.7|41592.7|41572.7|41552.7|23
1652202080000|2022-05-10 17:01:20|41613.3|41593.3|41615.8|41595.8|41618.3|41598.3|41613.3|41593.3|11
1652202090000|2022-05-10 17:01:30|41612|41592|41603.3|41583.3|41612|41592|41598.9|41578.9|9
1652202100000|2022-05-10 17:01:40|41605.2|41585.2|41596.4|41576.4|41608.3|41588.3|41595.8|41575.8|8
1652202110000|2022-05-10 17:01:50|41615.8|41595.8|41625.2|41605.2|41625.2|41605.2|41613.9|41593.9|31
1652202120000|2022-05-10 17:02:00|41625.8|41605.8|41638.3|41618.3|41638.3|41618.3|41625.8|41605.8|12
1652202130000|2022-05-10 17:02:10|41640.8|41620.8|41638.3|41618.3|41645.8|41625.8|41635.8|41615.8|15
1652202140000|2022-05-10 17:02:20|41640.2|41620.2|41647.7|41627.7|41647.7|41627.7|41640.2|41620.2|11
1652202150000|2022-05-10 17:02:30|41648.3|41628.3|41660.8|41640.8|41663.3|41643.3|41648.3|41628.3|8
1652202160000|2022-05-10 17:02:40|41658.3|41638.3|41654.6|41634.6|41660.8|41640.8|41650.2|41630.2|13
1652202170000|2022-05-10 17:02:50|41650.8|41630.8|41648.3|41628.3|41650.8|41630.8|41645.8|41625.8|3
1652202180000|2022-05-10 17:03:00|41647.7|41627.7|41660.2|41640.2|41660.2|41640.2|41645.8|41625.8|2
1652202190000|2022-05-10 17:03:10|41662.1|41642.1|41660.8|41640.8|41662.1|41642.1|41651.4|41631.4|19
1652202200000|2022-05-10 17:03:20|41658.9|41638.9|41657.7|41637.7|41658.9|41638.9|41657.7|41637.7|2
1652202210000|2022-05-10 17:03:30|41662.7|41642.7|41665.2|41645.2|41665.8|41645.8|41660.8|41640.8|14
1652202220000|2022-05-10 17:03:40|41665.8|41645.8|41670.8|41650.8|41670.8|41650.8|41660.8|41640.8|8
1652202230000|2022-05-10 17:03:50|41673.3|41653.3|41673.3|41653.3|41673.3|41653.3|41668.3|41648.3|6
1652202240000|2022-05-10 17:04:00|41671.4|41651.4|41662.7|41642.7|41671.4|41651.4|41660.8|41640.8|12
1652202250000|2022-05-10 17:04:10|41663.3|41643.3|41685.8|41665.8|41690.2|41670.2|41663.3|41643.3|15
1652202260000|2022-05-10 17:04:20|41683.9|41663.9|41670.8|41650.8|41683.9|41663.9|41670.8|41650.8|11
1652202270000|2022-05-10 17:04:30|41668.3|41648.3|41670.8|41650.8|41672.7|41652.7|41665.8|41645.8|11
1652202280000|2022-05-10 17:04:40|41669.6|41649.6|41670.8|41650.8|41670.8|41650.8|41669.6|41649.6|13
1652202290000|2022-05-10 17:04:50|41668.3|41648.3|41674.6|41654.6|41674.6|41654.6|41663.9|41643.9|20
1652202300000|2022-05-10 17:05:00|41675.2|41655.2|41685.8|41665.8|41685.8|41665.8|41675.2|41655.2|3
1652202310000|2022-05-10 17:05:10|41690.8|41670.8|41710.8|41690.8|41712.7|41692.7|41690.8|41670.8|13
1652202320000|2022-05-10 17:05:20|41708.9|41688.9|41713.3|41693.3|41713.3|41693.3|41708.3|41688.3|3
1652202330000|2022-05-10 17:05:30|41710.8|41690.8|41700.8|41680.8|41710.8|41690.8|41700.8|41680.8|6
1652202340000|2022-05-10 17:05:40|41704.6|41684.6|41708.3|41688.3|41708.3|41688.3|41704.6|41684.6|3
1652202350000|2022-05-10 17:05:50|41715.8|41695.8|41726.4|41706.4|41733.3|41713.3|41715.8|41695.8|11
1652202360000|2022-05-10 17:06:00|41724.5|41704.5|41723.3|41703.3|41726.4|41706.4|41721.4|41701.4|3
1652202370000|2022-05-10 17:06:10|41721.4|41701.4|41733.3|41713.3|41733.3|41713.3|41720.8|41700.8|7
1652202380000|2022-05-10 17:06:20|41730.8|41710.8|41728.3|41708.3|41735.8|41715.8|41728.3|41708.3|15
1652202390000|2022-05-10 17:06:30|41725.8|41705.8|41715.8|41695.8|41725.8|41705.8|41713.3|41693.3|14
1652202400000|2022-05-10 17:06:40|41710.8|41690.8|41707.7|41687.7|41710.8|41690.8|41707.7|41687.7|14
1652202410000|2022-05-10 17:06:50|41708.3|41688.3|41675.8|41655.8|41708.3|41688.3|41675.8|41655.8|8
1652202420000|2022-05-10 17:07:00|41680.8|41660.8|41680.8|41660.8|41683.3|41663.3|41680.8|41660.8|9
1652202430000|2022-05-10 17:07:10|41685.8|41665.8|41690.8|41670.8|41695.8|41675.8|41685.8|41665.8|24
1652202440000|2022-05-10 17:07:20|41685.8|41665.8|41688.3|41668.3|41688.3|41668.3|41685.8|41665.8|14
1652202450000|2022-05-10 17:07:30|41690.8|41670.8|41703.3|41683.3|41703.3|41683.3|41690.8|41670.8|5
1652202460000|2022-05-10 17:07:40|41701.4|41681.4|41725.8|41705.8|41730.8|41710.8|41701.4|41681.4|9
1652202470000|2022-05-10 17:07:50|41723.9|41703.9|41718.3|41698.3|41723.9|41703.9|41718.3|41698.3|11
1652202480000|2022-05-10 17:08:00|41720.2|41700.2|41720.8|41700.8|41720.8|41700.8|41718.3|41698.3|6
1652202490000|2022-05-10 17:08:10|41723.3|41703.3|41727.7|41707.7|41727.7|41707.7|41723.3|41703.3|1
1652202500000|2022-05-10 17:08:20|41728.3|41708.3|41720.8|41700.8|41728.3|41708.3|41720.8|41700.8|5
1652202510000|2022-05-10 17:08:30|41718.3|41698.3|41713.9|41693.9|41718.3|41698.3|41713.9|41693.9|61
1652202520000|2022-05-10 17:08:40|41713.3|41693.3|41725.8|41705.8|41725.8|41705.8|41713.3|41693.3|15
1652202530000|2022-05-10 17:08:50|41723.3|41703.3|41730.2|41710.2|41730.2|41710.2|41723.3|41703.3|5
1652202540000|2022-05-10 17:09:00|41728.3|41708.3|41728.3|41708.3|41728.3|41708.3|41728.3|41708.3|5
1652202550000|2022-05-10 17:09:10|41727.7|41707.7|41720.8|41700.8|41727.7|41707.7|41720.8|41700.8|7
1652202560000|2022-05-10 17:09:20|41725.8|41705.8|41720.8|41700.8|41725.8|41705.8|41720.8|41700.8|3
1652202570000|2022-05-10 17:09:30|41722.7|41702.7|41732.7|41712.7|41732.7|41712.7|41717.7|41697.7|10
1652202580000|2022-05-10 17:09:40|41735.2|41715.2|41745.8|41725.8|41745.8|41725.8|41735.2|41715.2|3
1652202590000|2022-05-10 17:09:50|41746.4|41726.4|41745.8|41725.8|41746.4|41726.4|41745.8|41725.8|1
1652202600000|2022-05-10 17:10:00|41743.3|41723.3|41720.8|41700.8|41743.3|41723.3|41720.8|41700.8|12
1652202610000|2022-05-10 17:10:10|41718.9|41698.9|41718.3|41698.3|41718.9|41698.9|41715.8|41695.8|0
1652202620000|2022-05-10 17:10:20|41716.4|41696.4|41713.3|41693.3|41716.4|41696.4|41713.3|41693.3|7
1652202630000|2022-05-10 17:10:30|41715.8|41695.8|41715.8|41695.8|41718.3|41698.3|41715.8|41695.8|4
1652202640000|2022-05-10 17:10:40|||||||||4
1652202650000|2022-05-10 17:10:50|||||||||12
1652202660000|2022-05-10 17:11:00|41715.2|41695.2|41718.3|41698.3|41718.3|41698.3|41715.2|41695.2|10
1652202670000|2022-05-10 17:11:10|41715.8|41695.8|41715.8|41695.8|41715.8|41695.8|41715.8|41695.8|0
1652202680000|2022-05-10 17:11:20|41715.2|41695.2|41718.3|41698.3|41718.9|41698.9|41715.2|41695.2|12
1652202700000|2022-05-10 17:11:40|41721.4|41701.4|41723.3|41703.3|41723.3|41703.3|41721.4|41701.4|3
1652202710000|2022-05-10 17:11:50|41721.4|41701.4|41717.7|41697.7|41721.4|41701.4|41717.7|41697.7|6
1652202720000|2022-05-10 17:12:00|41713.9|41693.9|41695.8|41675.8|41713.9|41693.9|41695.8|41675.8|22
1652202730000|2022-05-10 17:12:10|41697.7|41677.7|41705.8|41685.8|41705.8|41685.8|41697.7|41677.7|9
1652202740000|2022-05-10 17:12:20|41703.3|41683.3|41703.3|41683.3|41703.3|41683.3|41703.3|41683.3|6
1652202750000|2022-05-10 17:12:30|41700.8|41680.8|41700.8|41680.8|41703.3|41683.3|41700.2|41680.2|4
1652202760000|2022-05-10 17:12:40|||||||||2
1652202770000|2022-05-10 17:12:50|41701.4|41681.4|41703.3|41683.3|41703.3|41683.3|41701.4|41681.4|6
1652202780000|2022-05-10 17:13:00|41702.7|41682.7|41700.2|41680.2|41703.3|41683.3|41700.2|41680.2|3
1652202790000|2022-05-10 17:13:10|41700.8|41680.8|41700.8|41680.8|41700.8|41680.8|41700.8|41680.8|3
1652202800000|2022-05-10 17:13:20|41709.6|41689.6|41708.3|41688.3|41710.8|41690.8|41705.8|41685.8|17
1652202810000|2022-05-10 17:13:30|41705.8|41685.8|41692|41672|41705.8|41685.8|41692|41672|3
1652202820000|2022-05-10 17:13:40|41691.4|41671.4|41689.5|41669.5|41691.4|41671.4|41689.5|41669.5|3
1652202830000|2022-05-10 17:13:50|41688.9|41668.9|41688.9|41668.9|41688.9|41668.9|41683.9|41663.9|8
1652202840000|2022-05-10 17:14:00|41690.8|41670.8|41673.3|41653.3|41691.4|41671.4|41673.3|41653.3|5
1652202850000|2022-05-10 17:14:10|||||||||1
1652202860000|2022-05-10 17:14:20|41675.8|41655.8|41670.8|41650.8|41675.8|41655.8|41670.8|41650.8|1
1652202870000|2022-05-10 17:14:30|41671.4|41651.4|41680.8|41660.8|41680.8|41660.8|41671.4|41651.4|19
1652202880000|2022-05-10 17:14:40|41682.7|41662.7|41700.8|41680.8|41700.8|41680.8|41682.7|41662.7|4
1652202890000|2022-05-10 17:14:50|41701.4|41681.4|41701.4|41681.4|41702|41682|41701.4|41681.4|2
1652202900000|2022-05-10 17:15:00|41702|41682|41703.3|41683.3|41703.9|41683.9|41701.4|41681.4|0
1652202910000|2022-05-10 17:15:10|41701.4|41681.4|41698.9|41678.9|41701.4|41681.4|41698.9|41678.9|1
1652202920000|2022-05-10 17:15:20|41697|41677|41693.3|41673.3|41697|41677|41693.3|41673.3|3
1652202930000|2022-05-10 17:15:30|41690.8|41670.8|41682.7|41662.7|41690.8|41670.8|41682.7|41662.7|3
1652202940000|2022-05-10 17:15:40|41684.6|41664.6|41690.8|41670.8|41690.8|41670.8|41684.6|41664.6|1
1652202950000|2022-05-10 17:15:50|41693.9|41673.9|41700.8|41680.8|41702.7|41682.7|41693.9|41673.9|2
1652202960000|2022-05-10 17:16:00|41698.3|41678.3|41705.8|41685.8|41705.8|41685.8|41693.3|41673.3|12
1652202970000|2022-05-10 17:16:10|41706.4|41686.4|41713.3|41693.3|41713.3|41693.3|41706.4|41686.4|5
1652202980000|2022-05-10 17:16:20|41712.7|41692.7|41710.8|41690.8|41713.3|41693.3|41710.8|41690.8|0
1652202990000|2022-05-10 17:16:30|41708.9|41688.9|41695.8|41675.8|41708.9|41688.9|41695.8|41675.8|1
1652203010000|2022-05-10 17:16:50|41690.8|41670.8|41683.3|41663.3|41690.8|41670.8|41680.8|41660.8|1
1652203020000|2022-05-10 17:17:00|41682.7|41662.7|41667.7|41647.7|41682.7|41662.7|41667.7|41647.7|2
1652203030000|2022-05-10 17:17:10|41665.8|41645.8|41658.3|41638.3|41665.8|41645.8|41658.3|41638.3|3
1652203040000|2022-05-10 17:17:20|41656.4|41636.4|41660.2|41640.2|41660.2|41640.2|41653.3|41633.3|5
1652203050000|2022-05-10 17:17:30|41662.1|41642.1|41660.8|41640.8|41665.8|41645.8|41660.2|41640.2|2
1652203060000|2022-05-10 17:17:40|||||||||1
1652203070000|2022-05-10 17:17:50|||||||||1
1652203080000|2022-05-10 17:18:00|41658.9|41638.9|41658.3|41638.3|41661.4|41641.4|41656.4|41636.4|9
1652203090000|2022-05-10 17:18:10|41656.4|41636.4|41643.3|41623.3|41656.4|41636.4|41643.3|41623.3|12
1652203100000|2022-05-10 17:18:20|41642.7|41622.7|41661.4|41641.4|41661.4|41641.4|41640.8|41620.8|33
1652203110000|2022-05-10 17:18:30|41663.3|41643.3|41665.8|41645.8|41665.8|41645.8|41663.3|41643.3|0
1652203120000|2022-05-10 17:18:40|41666.4|41646.4|41665.8|41645.8|41666.4|41646.4|41665.8|41645.8|2
1652203130000|2022-05-10 17:18:50|41666.4|41646.4|41675.8|41655.8|41680.8|41660.8|41666.4|41646.4|14
1652203140000|2022-05-10 17:19:00|41677.7|41657.7|41673.3|41653.3|41677.7|41657.7|41673.3|41653.3|10
1652203150000|2022-05-10 17:19:10|||||||||23
1652203160000|2022-05-10 17:19:20|||||||||1
1652203170000|2022-05-10 17:19:30|41677.7|41657.7|41685.8|41665.8|41685.8|41665.8|41677.7|41657.7|10
1652203180000|2022-05-10 17:19:40|41680.8|41660.8|41683.3|41663.3|41685.8|41665.8|41680.8|41660.8|0
1652203190000|2022-05-10 17:19:50|41683.9|41663.9|41678.3|41658.3|41683.9|41663.9|41678.3|41658.3|1
1652203200000|2022-05-10 17:20:00|41678.9|41658.9|41673.9|41653.9|41693.3|41673.3|41673.9|41653.9|10
1652203210000|2022-05-10 17:20:10|41674.7|41654.7|41680.8|41660.8|41680.8|41660.8|41673.3|41653.3|0
1652203220000|2022-05-10 17:20:20|41682.7|41662.7|41680.8|41660.8|41683.3|41663.3|41680.8|41660.8|3
1652203230000|2022-05-10 17:20:30|41678.9|41658.9|41650.8|41630.8|41678.9|41658.9|41650.8|41630.8|14
1652203240000|2022-05-10 17:20:40|41648.9|41628.9|41641.4|41621.4|41650.8|41630.8|41640.8|41620.8|2
1652203250000|2022-05-10 17:20:50|41643.3|41623.3|41638.9|41618.9|41647.7|41627.7|41638.9|41618.9|4
1652203260000|2022-05-10 17:21:00|41640.8|41620.8|41638.9|41618.9|41640.8|41620.8|41638.9|41618.9|3
1652203270000|2022-05-10 17:21:10|41640.8|41620.8|41639.5|41619.5|41640.8|41620.8|41625.8|41605.8|18
1652203280000|2022-05-10 17:21:20|41638.9|41618.9|41643.9|41623.9|41643.9|41623.9|41633.9|41613.9|4
1652203290000|2022-05-10 17:21:30|41643.3|41623.3|41641.4|41621.4|41645.8|41625.8|41640.8|41620.8|0
1652203300000|2022-05-10 17:21:40|41640.8|41620.8|41650.8|41630.8|41653.9|41633.9|41640.8|41620.8|7
1652203310000|2022-05-10 17:21:50|41652|41632|41650.8|41630.8|41653.9|41633.9|41650.8|41630.8|1
1652203320000|2022-05-10 17:22:00|41651.4|41631.4|41650.8|41630.8|41653.3|41633.3|41650.8|41630.8|7
1652203330000|2022-05-10 17:22:10|41648.9|41628.9|41645.8|41625.8|41648.9|41628.9|41643.9|41623.9|5
1652203340000|2022-05-10 17:22:20|41652.7|41632.7|41661.4|41641.4|41661.4|41641.4|41652.7|41632.7|7
1652203350000|2022-05-10 17:22:30|41663.3|41643.3|41658.3|41638.3|41663.9|41643.9|41658.3|41638.3|6
1652203360000|2022-05-10 17:22:40|41653.9|41633.9|41643.9|41623.9|41653.9|41633.9|41643.9|41623.9|5
1652203370000|2022-05-10 17:22:50|41641.4|41621.4|41633.9|41613.9|41641.4|41621.4|41633.9|41613.9|1
1652203380000|2022-05-10 17:23:00|41631.4|41611.4|41622|41602|41631.4|41611.4|41622|41602|3
1652203390000|2022-05-10 17:23:10|41623.3|41603.3|41620.8|41600.8|41625.8|41605.8|41620.8|41600.8|2
1652203400000|2022-05-10 17:23:20|41621.4|41601.4|41625.8|41605.8|41626.4|41606.4|41621.4|41601.4|11
1652203410000|2022-05-10 17:23:30|41623.9|41603.9|41620.8|41600.8|41626.4|41606.4|41620.8|41600.8|1
1652203420000|2022-05-10 17:23:40|41622|41602|41625.8|41605.8|41630.2|41610.2|41622|41602|3
1652203430000|2022-05-10 17:23:50|41621.4|41601.4|41600.8|41580.8|41621.4|41601.4|41600.8|41580.8|9
1652203440000|2022-05-10 17:24:00|41602.7|41582.7|41608.3|41588.3|41608.3|41588.3|41602.7|41582.7|4
1652203450000|2022-05-10 17:24:10|41604.5|41584.5|41601.4|41581.4|41604.5|41584.5|41600.8|41580.8|7
1652203460000|2022-05-10 17:24:20|41603.3|41583.3|41635.8|41615.8|41635.8|41615.8|41601.4|41581.4|6
1652203470000|2022-05-10 17:24:30|41636.4|41616.4|41636.4|41616.4|41640.8|41620.8|41636.4|41616.4|3
1652203480000|2022-05-10 17:24:40|41635.8|41615.8|41645.8|41625.8|41645.8|41625.8|41635.8|41615.8|6
1652203490000|2022-05-10 17:24:50|41646.4|41626.4|41643.9|41623.9|41646.4|41626.4|41640.8|41620.8|1
1652203500000|2022-05-10 17:25:00|41645.8|41625.8|41661.4|41641.4|41663.9|41643.9|41645.8|41625.8|5
1652203510000|2022-05-10 17:25:10|41660.8|41640.8|41647.8|41627.8|41660.8|41640.8|41647.8|41627.8|0
1652203520000|2022-05-10 17:25:20|41648.3|41628.3|41650.8|41630.8|41650.8|41630.8|41648.3|41628.3|2
1652203530000|2022-05-10 17:25:30|41648.9|41628.9|41646.4|41626.4|41648.9|41628.9|41646.4|41626.4|2
1652203540000|2022-05-10 17:25:40|41645.3|41625.3|41632|41612|41645.3|41625.3|41631.4|41611.4|3
1652203550000|2022-05-10 17:25:50|41635.8|41615.8|41650.8|41630.8|41650.8|41630.8|41635.8|41615.8|8
1652203560000|2022-05-10 17:26:00|41652.8|41632.8|41645.3|41625.3|41655.8|41635.8|41645.3|41625.3|0
1652203570000|2022-05-10 17:26:10|41643.3|41623.3|41632.8|41612.8|41643.3|41623.3|41632.8|41612.8|2
1652203580000|2022-05-10 17:26:20|41635.8|41615.8|41633.3|41613.3|41635.8|41615.8|41628.9|41608.9|5
1652203590000|2022-05-10 17:26:30|41635.3|41615.3|41646.4|41626.4|41648.3|41628.3|41635.3|41615.3|3
1652203600000|2022-05-10 17:26:40|41648.3|41628.3|41662.8|41642.8|41662.8|41642.8|41648.3|41628.3|7
1652203610000|2022-05-10 17:26:50|41663.3|41643.3|41676.4|41656.4|41676.4|41656.4|41663.3|41643.3|3
1652203620000|2022-05-10 17:27:00|41680.3|41660.3|41690.8|41670.8|41690.8|41670.8|41680.3|41660.3|2
1652203630000|2022-05-10 17:27:10|41683.2|41663.2|41682|41662|41683.2|41663.2|41682|41662|5
1652203640000|2022-05-10 17:27:20|41680.8|41660.8|41685.8|41665.8|41685.8|41665.8|41680.3|41660.3|21
1652203650000|2022-05-10 17:27:30|41683.9|41663.9|41686.4|41666.4|41690.8|41670.8|41683.3|41663.3|35
1652203660000|2022-05-10 17:27:40|41685.8|41665.8|41690.8|41670.8|41691.4|41671.4|41685.8|41665.8|0
1652203670000|2022-05-10 17:27:50|41691.4|41671.4|41683.3|41663.3|41691.4|41671.4|41683.3|41663.3|1
1652203680000|2022-05-10 17:28:00|41680.8|41660.8|41673.3|41653.3|41680.8|41660.8|41673.3|41653.3|1
1652203690000|2022-05-10 17:28:10|41671.4|41651.4|41680.8|41660.8|41680.8|41660.8|41670.8|41650.8|5
1652203700000|2022-05-10 17:28:20|41680.3|41660.3|41680.8|41660.8|41683.3|41663.3|41678.3|41658.3|0
1652203710000|2022-05-10 17:28:30|||||||||1
1652203720000|2022-05-10 17:28:40|41682.8|41662.8|41685.8|41665.8|41685.8|41665.8|41682.8|41662.8|1
1652203730000|2022-05-10 17:28:50|41687.8|41667.8|41715.8|41695.8|41715.8|41695.8|41687.8|41667.8|11
1652203740000|2022-05-10 17:29:00|41718.9|41698.9|41730.9|41710.9|41736.4|41716.4|41718.9|41698.9|19
1652203750000|2022-05-10 17:29:10|41735.9|41715.9|41730.9|41710.9|41735.9|41715.9|41728.4|41708.4|9
1652203760000|2022-05-10 17:29:20|41728.9|41708.9|41730.9|41710.9|41730.9|41710.9|41725.9|41705.9|4
1652203770000|2022-05-10 17:29:30|41732.8|41712.8|41732.8|41712.8|41732.8|41712.8|41732.8|41712.8|0
1652203780000|2022-05-10 17:29:40|41735.3|41715.3|41735.9|41715.9|41738.4|41718.4|41735.3|41715.3|1
1652203790000|2022-05-10 17:29:50|41736.4|41716.4|41733.9|41713.9|41736.4|41716.4|41733.9|41713.9|0
1652203800000|2022-05-10 17:30:00|41732|41712|41715.3|41695.3|41740.3|41720.3|41703.9|41683.9|20
1652203810000|2022-05-10 17:30:10|41713.4|41693.4|41695.9|41675.9|41713.4|41693.4|41690.9|41670.9|6
1652203820000|2022-05-10 17:30:20|41698.4|41678.4|41695.9|41675.9|41700.3|41680.3|41695.9|41675.9|1
1652203830000|2022-05-10 17:30:30|41693.4|41673.4|41707.2|41687.2|41709.7|41689.7|41693.4|41673.4|9
1652203840000|2022-05-10 17:30:40|41709.1|41689.1|41715.3|41695.3|41715.3|41695.3|41709.1|41689.1|0
1652203850000|2022-05-10 17:30:50|41715.9|41695.9|41728.4|41708.4|41728.4|41708.4|41715.9|41695.9|0
1652203860000|2022-05-10 17:31:00|41725.9|41705.9|41715.9|41695.9|41725.9|41705.9|41715.9|41695.9|1
1652203870000|2022-05-10 17:31:10|41713.4|41693.4|41713.4|41693.4|41713.4|41693.4|41710.9|41690.9|2
1652203880000|2022-05-10 17:31:20|41715.3|41695.3|41713.4|41693.4|41715.9|41695.9|41713.4|41693.4|0
1652203890000|2022-05-10 17:31:30|41715.3|41695.3|41713.4|41693.4|41715.3|41695.3|41710.9|41690.9|2
1652203900000|2022-05-10 17:31:40|41711.4|41691.4|41715.9|41695.9|41715.9|41695.9|41711.4|41691.4|1
1652203910000|2022-05-10 17:31:50|41713.9|41693.9|41713.9|41693.9|41713.9|41693.9|41711.4|41691.4|1
1652203920000|2022-05-10 17:32:00|41715.9|41695.9|41718.4|41698.4|41718.4|41698.4|41715.9|41695.9|3
1652203930000|2022-05-10 17:32:10|41720.9|41700.9|41725.9|41705.9|41726.4|41706.4|41718.4|41698.4|6
1652203940000|2022-05-10 17:32:20|41731.4|41711.4|41735.9|41715.9|41735.9|41715.9|41731.4|41711.4|7
1652203950000|2022-05-10 17:32:30|41737.8|41717.8|41750.9|41730.9|41753.4|41733.4|41737.8|41717.8|10
1652203960000|2022-05-10 17:32:40|41752.8|41732.8|41758.9|41738.9|41759.5|41739.5|41752.8|41732.8|11
1652203970000|2022-05-10 17:32:50|41759.5|41739.5|41768.4|41748.4|41770.9|41750.9|41758.9|41738.9|6
1652203980000|2022-05-10 17:33:00|41765.9|41745.9|41765.9|41745.9|41768.9|41748.9|41763.9|41743.9|0
1652203990000|2022-05-10 17:33:10|41768.4|41748.4|41770.9|41750.9|41770.9|41750.9|41768.4|41748.4|0
1652204000000|2022-05-10 17:33:20|41772.8|41752.8|41766.5|41746.5|41773.4|41753.4|41766.5|41746.5|1
1652204010000|2022-05-10 17:33:30|41765.9|41745.9|41764|41744|41765.9|41745.9|41761.5|41741.5|4
1652204020000|2022-05-10 17:33:40|41761.5|41741.5|41757.8|41737.8|41761.5|41741.5|41757.8|41737.8|0
1652204030000|2022-05-10 17:33:50|41755.9|41735.9|41750.9|41730.9|41755.9|41735.9|41748.4|41728.4|1
1652204040000|2022-05-10 17:34:00|41746.5|41726.5|41751.5|41731.5|41751.5|41731.5|41746.5|41726.5|15
1652204050000|2022-05-10 17:34:10|41762.8|41742.8|41765.9|41745.9|41768.4|41748.4|41762.8|41742.8|13
1652204060000|2022-05-10 17:34:20|41769.7|41749.7|41765.9|41745.9|41770.9|41750.9|41765.9|41745.9|3
1652204070000|2022-05-10 17:34:30|41763.4|41743.4|41753.4|41733.4|41763.4|41743.4|41748.4|41728.4|9
1652204090000|2022-05-10 17:34:50|41754|41734|41754|41734|41754|41734|41754|41734|0
1652204100000|2022-05-10 17:35:00|41758.4|41738.4|41798.4|41778.4|41798.4|41778.4|41758.4|41738.4|25
1652204110000|2022-05-10 17:35:10|41794|41774|41778.4|41758.4|41794|41774|41778.4|41758.4|4
1652204120000|2022-05-10 17:35:20|41779|41759|41796.5|41776.5|41796.5|41776.5|41779|41759|6
1652204130000|2022-05-10 17:35:30|41795.9|41775.9|41788.4|41768.4|41796.5|41776.5|41788.4|41768.4|1
1652204140000|2022-05-10 17:35:40|||||||||1
1652204150000|2022-05-10 17:35:50|41787.8|41767.8|41773.4|41753.4|41787.8|41767.8|41772.8|41752.8|2
1652204160000|2022-05-10 17:36:00|41780.9|41760.9|41780.9|41760.9|41782.8|41762.8|41780.9|41760.9|3
1652204170000|2022-05-10 17:36:10|41779|41759|41783.4|41763.4|41783.4|41763.4|41778.4|41758.4|2
1652204180000|2022-05-10 17:36:20|41784|41764|41812.8|41792.8|41812.8|41792.8|41780.9|41760.9|10
1652204190000|2022-05-10 17:36:30|41815.9|41795.9|41828.4|41808.4|41835.9|41815.9|41815.9|41795.9|28
1652204200000|2022-05-10 17:36:40|41826.5|41806.5|41825.9|41805.9|41828.4|41808.4|41825.9|41805.9|5
1652204210000|2022-05-10 17:36:50|41824|41804|41821.5|41801.5|41824|41804|41821.5|41801.5|7
1652204220000|2022-05-10 17:37:00|41823.4|41803.4|41822.8|41802.8|41832.2|41812.2|41815.9|41795.9|21
1652204230000|2022-05-10 17:37:10|41823.4|41803.4|41830.9|41810.9|41830.9|41810.9|41822.8|41802.8|14
1652204240000|2022-05-10 17:37:20|41831.5|41811.5|41839|41819|41842.8|41822.8|41831.5|41811.5|10
1652204250000|2022-05-10 17:37:30|41840.9|41820.9|41860.9|41840.9|41865.9|41845.9|41840.9|41820.9|16
1652204260000|2022-05-10 17:37:40|41862.8|41842.8|41858.4|41838.4|41862.8|41842.8|41858.4|41838.4|6
1652204270000|2022-05-10 17:37:50|41862.8|41842.8|41860.3|41840.3|41862.8|41842.8|41860.3|41840.3|11
1652204280000|2022-05-10 17:38:00|41860.9|41840.9|41868.4|41848.4|41868.4|41848.4|41860.9|41840.9|7
1652204290000|2022-05-10 17:38:10|41870.9|41850.9|41888.4|41868.4|41895.9|41875.9|41870.9|41850.9|24
1652204300000|2022-05-10 17:38:20|41886.5|41866.5|41895.9|41875.9|41895.9|41875.9|41883.4|41863.4|13
1652204310000|2022-05-10 17:38:30|41897.8|41877.8|41900.9|41880.9|41900.9|41880.9|41897.8|41877.8|3
1652204320000|2022-05-10 17:38:40|41905.9|41885.9|41892.2|41872.2|41911.5|41891.5|41889.7|41869.7|51
1652204330000|2022-05-10 17:38:50|41894.1|41874.1|41894.7|41874.7|41899.7|41879.7|41894.1|41874.1|3
1652204340000|2022-05-10 17:39:00|41890.9|41870.9|41869.7|41849.7|41890.9|41870.9|41867.8|41847.8|6
1652204350000|2022-05-10 17:39:10|41862.8|41842.8|41847.2|41827.2|41862.8|41842.8|41845.3|41825.3|10
1652204360000|2022-05-10 17:39:20|41845.3|41825.3|41849.7|41829.7|41849.7|41829.7|41842.2|41822.2|4
1652204370000|2022-05-10 17:39:30|41847.8|41827.8|41841.6|41821.6|41847.8|41827.8|41839.7|41819.7|2
1652204380000|2022-05-10 17:39:40|41839.7|41819.7|41841.6|41821.6|41843.5|41823.5|41839.7|41819.7|0
1652204390000|2022-05-10 17:39:50|41842.2|41822.2|41839.7|41819.7|41842.2|41822.2|41837.2|41817.2|10
1652204400000|2022-05-10 17:40:00|||||||||2
1652204410000|2022-05-10 17:40:10|41841.6|41821.6|41842.2|41822.2|41842.2|41822.2|41840.3|41820.3|4
1652204420000|2022-05-10 17:40:20|41844.7|41824.7|41872.8|41852.8|41874.7|41854.7|41844.7|41824.7|17
1652204430000|2022-05-10 17:40:30|41872.2|41852.2|41867.8|41847.8|41872.2|41852.2|41867.8|41847.8|1
1652204440000|2022-05-10 17:40:40|41870.3|41850.3|41870.3|41850.3|41870.3|41850.3|41870.3|41850.3|1
1652204450000|2022-05-10 17:40:50|41872.8|41852.8|41869.7|41849.7|41872.8|41852.8|41869.7|41849.7|7
1652204460000|2022-05-10 17:41:00|41871.6|41851.6|41872.2|41852.2|41872.2|41852.2|41869.7|41849.7|1
1652204470000|2022-05-10 17:41:10|41872.8|41852.8|41874.7|41854.7|41874.7|41854.7|41872.8|41852.8|10
1652204480000|2022-05-10 17:41:20|41872.2|41852.2|41867.2|41847.2|41872.2|41852.2|41867.2|41847.2|0
1652204490000|2022-05-10 17:41:30|41869.1|41849.1|41874.7|41854.7|41874.7|41854.7|41869.1|41849.1|5
1652204500000|2022-05-10 17:41:40|41872.8|41852.8|41869.7|41849.7|41872.8|41852.8|41869.7|41849.7|3
1652204510000|2022-05-10 17:41:50|41872.2|41852.2|41896.6|41876.6|41896.6|41876.6|41872.2|41852.2|8
1652204520000|2022-05-10 17:42:00|41899.1|41879.1|41897.2|41877.2|41899.7|41879.7|41897.2|41877.2|1
1652204530000|2022-05-10 17:42:10|41895.3|41875.3|41892.2|41872.2|41895.3|41875.3|41892.2|41872.2|1
1652204540000|2022-05-10 17:42:20|41894.1|41874.1|41876.6|41856.6|41894.7|41874.7|41876.6|41856.6|6
1652204550000|2022-05-10 17:42:30|41877.2|41857.2|41892.8|41872.8|41899.7|41879.7|41877.2|41857.2|5
1652204560000|2022-05-10 17:42:40|41892.2|41872.2|41889.7|41869.7|41892.2|41872.2|41889.7|41869.7|0
1652204570000|2022-05-10 17:42:50|41891.6|41871.6|41892.2|41872.2|41895.3|41875.3|41891.6|41871.6|9
1652204580000|2022-05-10 17:43:00|41890.3|41870.3|41889.7|41869.7|41892.2|41872.2|41887.8|41867.8|4
1652204590000|2022-05-10 17:43:10|41892.2|41872.2|41892.2|41872.2|41892.2|41872.2|41892.2|41872.2|1
1652204600000|2022-05-10 17:43:20|||||||||1
1652204610000|2022-05-10 17:43:30|41890.3|41870.3|41882.2|41862.2|41890.3|41870.3|41882.2|41862.2|1
1652204620000|2022-05-10 17:43:40|41879.7|41859.7|41877.2|41857.2|41879.7|41859.7|41876.6|41856.6|4
1652204630000|2022-05-10 17:43:50|41879.1|41859.1|41874.7|41854.7|41882.2|41862.2|41874.7|41854.7|4
1652204640000|2022-05-10 17:44:00|41869.7|41849.7|41867.8|41847.8|41869.7|41849.7|41867.8|41847.8|3
1652204650000|2022-05-10 17:44:10|41867.2|41847.2|41865.3|41845.3|41869.7|41849.7|41862.2|41842.2|3
1652204660000|2022-05-10 17:44:20|41864.7|41844.7|41860.3|41840.3|41864.7|41844.7|41859.7|41839.7|2
1652204670000|2022-05-10 17:44:30|41859.7|41839.7|41844.7|41824.7|41859.7|41839.7|41844.7|41824.7|7
1652204690000|2022-05-10 17:44:50|41849.7|41829.7|41854.1|41834.1|41854.1|41834.1|41849.7|41829.7|6
1652204700000|2022-05-10 17:45:00|41854.7|41834.7|41877.3|41857.3|41877.3|41857.3|41854.7|41834.7|10
1652204710000|2022-05-10 17:45:10|41881.6|41861.6|41866.6|41846.6|41882.2|41862.2|41866.6|41846.6|1
1652204720000|2022-05-10 17:45:20|41866|41846|41859.7|41839.7|41866|41846|41859.7|41839.7|1
1652204730000|2022-05-10 17:45:30|41860.3|41840.3|41864.7|41844.7|41864.7|41844.7|41860.3|41840.3|2
1652204740000|2022-05-10 17:45:40|||||||||1
1652204750000|2022-05-10 17:45:50|41859|41839|41852.2|41832.2|41859|41839|41849.7|41829.7|6
1652204760000|2022-05-10 17:46:00|41852.8|41832.8|41854.7|41834.7|41855.3|41835.3|41852.8|41832.8|2
1652204770000|2022-05-10 17:46:10|41857.2|41837.2|41855.3|41835.3|41857.2|41837.2|41855.3|41835.3|0
1652204780000|2022-05-10 17:46:20|41854.7|41834.7|41849.7|41829.7|41854.7|41834.7|41849.7|41829.7|3
1652204790000|2022-05-10 17:46:30|41847.8|41827.8|41845.3|41825.3|41847.8|41827.8|41845.3|41825.3|3
1652204800000|2022-05-10 17:46:40|41847.2|41827.2|41847.8|41827.8|41847.8|41827.8|41847.2|41827.2|1
1652204810000|2022-05-10 17:46:50|41849.7|41829.7|41852.8|41832.8|41852.8|41832.8|41849.7|41829.7|3
1652204820000|2022-05-10 17:47:00|41853.4|41833.4|41855.3|41835.3|41855.3|41835.3|41853.4|41833.4|2
1652204830000|2022-05-10 17:47:10|41857.2|41837.2|41862.8|41842.8|41862.8|41842.8|41857.2|41837.2|8
1652204850000|2022-05-10 17:47:30|41866.6|41846.6|41870.3|41850.3|41870.3|41850.3|41866.6|41846.6|3
1652204860000|2022-05-10 17:47:40|41865.9|41845.9|41863.4|41843.4|41865.9|41845.9|41862.8|41842.8|5
1652204870000|2022-05-10 17:47:50|41862.8|41842.8|41862.8|41842.8|41865.3|41845.3|41862.8|41842.8|0
1652204880000|2022-05-10 17:48:00|41864.7|41844.7|41861.6|41841.6|41865.3|41845.3|41861.6|41841.6|2
1652204890000|2022-05-10 17:48:10|41859.7|41839.7|41859.1|41839.1|41859.7|41839.7|41859.1|41839.1|0
1652204900000|2022-05-10 17:48:20|41857.2|41837.2|41856|41836|41857.2|41837.2|41856|41836|1
1652204910000|2022-05-10 17:48:30|41856.6|41836.6|41856|41836|41856.6|41836.6|41856|41836|0
1652204920000|2022-05-10 17:48:40|41856.6|41836.6|41858.4|41838.4|41858.4|41838.4|41856.6|41836.6|2
1652204930000|2022-05-10 17:48:50|41857.8|41837.8|41864.7|41844.7|41864.7|41844.7|41857.8|41837.8|0
1652204940000|2022-05-10 17:49:00|41867.8|41847.8|41872.2|41852.2|41879.7|41859.7|41867.8|41847.8|9
1652204950000|2022-05-10 17:49:10|41869.7|41849.7|41869.7|41849.7|41869.7|41849.7|41869.7|41849.7|1
1652204960000|2022-05-10 17:49:20|41871.6|41851.6|41872.2|41852.2|41872.2|41852.2|41866.6|41846.6|2
1652204970000|2022-05-10 17:49:30|41870.3|41850.3|41869.7|41849.7|41870.3|41850.3|41869.7|41849.7|0
1652204980000|2022-05-10 17:49:40|41874.1|41854.1|41875.3|41855.3|41875.3|41855.3|41874.1|41854.1|2
1652204990000|2022-05-10 17:49:50|41874.7|41854.7|41889.7|41869.7|41892.2|41872.2|41874.7|41854.7|8
1652205000000|2022-05-10 17:50:00|41891.6|41871.6|41894.7|41874.7|41899.7|41879.7|41891.6|41871.6|1
1652205010000|2022-05-10 17:50:10|41896.6|41876.6|41894.7|41874.7|41899.7|41879.7|41894.7|41874.7|5
1652205020000|2022-05-10 17:50:20|41892.2|41872.2|41894.7|41874.7|41894.7|41874.7|41892.2|41872.2|0
1652205030000|2022-05-10 17:50:30|41895.3|41875.3|41895.3|41875.3|41895.3|41875.3|41895.3|41875.3|4
1652205040000|2022-05-10 17:50:40|41899.1|41879.1|41907.2|41887.2|41907.2|41887.2|41899.1|41879.1|2
1652205050000|2022-05-10 17:50:50|41905.3|41885.3|41897.8|41877.8|41905.3|41885.3|41897.8|41877.8|3
1652205060000|2022-05-10 17:51:00|41899.7|41879.7|41907.2|41887.2|41907.2|41887.2|41899.7|41879.7|3
1652205070000|2022-05-10 17:51:10|41909.7|41889.7|41899.7|41879.7|41909.7|41889.7|41899.7|41879.7|1
1652205080000|2022-05-10 17:51:20|41897.2|41877.2|41894.7|41874.7|41897.2|41877.2|41894.7|41874.7|1
1652205090000|2022-05-10 17:51:30|41896.6|41876.6|41894.7|41874.7|41899.7|41879.7|41894.7|41874.7|1
1652205100000|2022-05-10 17:51:40|41892.8|41872.8|41884.7|41864.7|41892.8|41872.8|41884.7|41864.7|4
1652205110000|2022-05-10 17:51:50|41882.2|41862.2|41884.7|41864.7|41884.7|41864.7|41882.2|41862.2|2
1652205120000|2022-05-10 17:52:00|41880.9|41860.9|41879.7|41859.7|41882.8|41862.8|41877.2|41857.2|5
1652205130000|2022-05-10 17:52:10|41877.8|41857.8|41882.2|41862.2|41882.2|41862.2|41877.2|41857.2|5
1652205140000|2022-05-10 17:52:20|41882.8|41862.8|41874.7|41854.7|41882.8|41862.8|41874.7|41854.7|4
1652205150000|2022-05-10 17:52:30|41872.8|41852.8|41872.8|41852.8|41874.7|41854.7|41869.7|41849.7|0
1652205160000|2022-05-10 17:52:40|41874.7|41854.7|41872.8|41852.8|41874.7|41854.7|41872.2|41852.2|0
1652205170000|2022-05-10 17:52:50|41876.6|41856.6|41877.8|41857.8|41877.8|41857.8|41874.7|41854.7|0
1652205180000|2022-05-10 17:53:00|41877.2|41857.2|41877.8|41857.8|41877.8|41857.8|41877.2|41857.2|0
1652205190000|2022-05-10 17:53:10|41879.7|41859.7|41881.6|41861.6|41881.6|41861.6|41879.7|41859.7|7
1652205200000|2022-05-10 17:53:20|41882.2|41862.2|41895.3|41875.3|41907.2|41887.2|41882.2|41862.2|14
1652205210000|2022-05-10 17:53:30|41893.4|41873.4|41892.2|41872.2|41893.4|41873.4|41892.2|41872.2|0
1652205220000|2022-05-10 17:53:40|41896.6|41876.6|41887.2|41867.2|41897.2|41877.2|41887.2|41867.2|3
1652205230000|2022-05-10 17:53:50|41882.2|41862.2|41889.1|41869.1|41889.1|41869.1|41882.2|41862.2|0
1652205240000|2022-05-10 17:54:00|41889.7|41869.7|41894.7|41874.7|41894.7|41874.7|41889.7|41869.7|1
1652205250000|2022-05-10 17:54:10|41896.6|41876.6|41912.2|41892.2|41912.2|41892.2|41894.7|41874.7|10
1652205260000|2022-05-10 17:54:20|41910.9|41890.9|41896.6|41876.6|41910.9|41890.9|41896.6|41876.6|3
1652205270000|2022-05-10 17:54:30|41894.1|41874.1|41903.5|41883.5|41904.1|41884.1|41894.1|41874.1|5
1652205280000|2022-05-10 17:54:40|41904.1|41884.1|41906.6|41886.6|41906.6|41886.6|41904.1|41884.1|0
1652205290000|2022-05-10 17:54:50|41908.5|41888.5|41917.8|41897.8|41919.7|41899.7|41908.5|41888.5|3
1652205300000|2022-05-10 17:55:00|41919.7|41899.7|41917.2|41897.2|41919.7|41899.7|41914.7|41894.7|1
1652205310000|2022-05-10 17:55:10|41916.6|41896.6|41902.2|41882.2|41917.2|41897.2|41902.2|41882.2|1
1652205320000|2022-05-10 17:55:20|41900.3|41880.3|41902.2|41882.2|41902.2|41882.2|41897.2|41877.2|3
1652205330000|2022-05-10 17:55:30|41900.3|41880.3|41899.7|41879.7|41900.3|41880.3|41899.7|41879.7|0
1652205340000|2022-05-10 17:55:40|||||||||2
1652205350000|2022-05-10 17:55:50|41902.2|41882.2|41912.2|41892.2|41914.7|41894.7|41902.2|41882.2|3
1652205360000|2022-05-10 17:56:00|41911.6|41891.6|41907.2|41887.2|41911.6|41891.6|41907.2|41887.2|0
1652205370000|2022-05-10 17:56:10|41902.8|41882.8|41902.2|41882.2|41902.8|41882.8|41902.2|41882.2|1
1652205380000|2022-05-10 17:56:20|41900.3|41880.3|41902.2|41882.2|41902.2|41882.2|41899.7|41879.7|0
1652205390000|2022-05-10 17:56:30|41900.3|41880.3|41902.8|41882.8|41902.8|41882.8|41900.3|41880.3|2
1652205400000|2022-05-10 17:56:40|41907.8|41887.8|41920.3|41900.3|41922.8|41902.8|41907.8|41887.8|12
1652205410000|2022-05-10 17:56:50|||||||||1
1652205420000|2022-05-10 17:57:00|41919.1|41899.1|41917.2|41897.2|41919.7|41899.7|41917.2|41897.2|5
1652205430000|2022-05-10 17:57:10|41914.7|41894.7|41914.7|41894.7|41914.7|41894.7|41914.1|41894.1|0
1652205440000|2022-05-10 17:57:20|41912.8|41892.8|41912.2|41892.2|41914.7|41894.7|41911.6|41891.6|1
1652205450000|2022-05-10 17:57:30|41909.7|41889.7|41907.2|41887.2|41909.7|41889.7|41907.2|41887.2|0
1652205460000|2022-05-10 17:57:40|41909.1|41889.1|41904.7|41884.7|41909.7|41889.7|41904.7|41884.7|2
1652205470000|2022-05-10 17:57:50|41902.8|41882.8|41897.2|41877.2|41902.8|41882.8|41897.2|41877.2|2
1652205480000|2022-05-10 17:58:00|41897.8|41877.8|41899.7|41879.7|41899.7|41879.7|41894.7|41874.7|0
1652205490000|2022-05-10 17:58:10|41900.3|41880.3|41902.2|41882.2|41904.7|41884.7|41900.3|41880.3|2
1652205500000|2022-05-10 17:58:20|41902.8|41882.8|41902.8|41882.8|41904.7|41884.7|41900.9|41880.9|2
1652205510000|2022-05-10 17:58:30|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|1
1652205520000|2022-05-10 17:58:40|41900.3|41880.3|41904.7|41884.7|41904.7|41884.7|41900.3|41880.3|1
1652205530000|2022-05-10 17:58:50|41905.3|41885.3|41909.7|41889.7|41909.7|41889.7|41905.3|41885.3|0
1652205540000|2022-05-10 17:59:00|41911.6|41891.6|41904.7|41884.7|41911.6|41891.6|41904.7|41884.7|4
1652205550000|2022-05-10 17:59:10|41905.3|41885.3|41909.7|41889.7|41909.7|41889.7|41904.7|41884.7|1
1652205560000|2022-05-10 17:59:20|41911.6|41891.6|41917.8|41897.8|41917.8|41897.8|41911.6|41891.6|2
1652205570000|2022-05-10 17:59:30|41919.7|41899.7|41919.7|41899.7|41919.7|41899.7|41919.7|41899.7|0
1652205580000|2022-05-10 17:59:40|41920.3|41900.3|41920.9|41900.9|41920.9|41900.9|41920.3|41900.3|3
1652205590000|2022-05-10 17:59:50|41920.3|41900.3|41922.2|41902.2|41922.8|41902.8|41920.3|41900.3|4
1652205600000|2022-05-10 18:00:00|41924.7|41904.7|41909.7|41889.7|41924.7|41904.7|41909.7|41889.7|31
1652205610000|2022-05-10 18:00:10|41907.8|41887.8|41897.2|41877.2|41907.8|41887.8|41897.2|41877.2|6
1652205620000|2022-05-10 18:00:20|41897.8|41877.8|41900.3|41880.3|41904.7|41884.7|41897.8|41877.8|7
1652205630000|2022-05-10 18:00:30|41899.7|41879.7|41904.7|41884.7|41904.7|41884.7|41899.7|41879.7|4
1652205640000|2022-05-10 18:00:40|41902.8|41882.8|41900.3|41880.3|41902.8|41882.8|41899.7|41879.7|1
1652205650000|2022-05-10 18:00:50|41899.7|41879.7|41894.7|41874.7|41902.8|41882.8|41894.7|41874.7|3
1652205660000|2022-05-10 18:01:00|41892.8|41872.8|41899.7|41879.7|41902.8|41882.8|41889.7|41869.7|9
1652205670000|2022-05-10 18:01:10|41897.8|41877.8|41892.2|41872.2|41897.8|41877.8|41892.2|41872.2|1
1652205680000|2022-05-10 18:01:20|41889.7|41869.7|41887.2|41867.2|41892.2|41872.2|41887.2|41867.2|4
1652205690000|2022-05-10 18:01:30|41891|41871|41889.1|41869.1|41891.6|41871.6|41887.2|41867.2|0
1652205700000|2022-05-10 18:01:40|41891.6|41871.6|41897.2|41877.2|41897.2|41877.2|41891.6|41871.6|1
1652205710000|2022-05-10 18:01:50|41894.7|41874.7|41894.7|41874.7|41897.2|41877.2|41887.2|41867.2|5
1652205720000|2022-05-10 18:02:00|41894.1|41874.1|41897.2|41877.2|41897.2|41877.2|41892.2|41872.2|2
1652205730000|2022-05-10 18:02:10|41897.8|41877.8|41899.7|41879.7|41899.7|41879.7|41897.8|41877.8|0
1652205740000|2022-05-10 18:02:20|41897.8|41877.8|41897.8|41877.8|41897.8|41877.8|41891.6|41871.6|3
1652205750000|2022-05-10 18:02:30|41899.7|41879.7|41907.2|41887.2|41907.2|41887.2|41899.7|41879.7|0
1652205760000|2022-05-10 18:02:40|41904.7|41884.7|41911.6|41891.6|41911.6|41891.6|41904.7|41884.7|2
1652205770000|2022-05-10 18:02:50|41912.2|41892.2|41915.3|41895.3|41917.2|41897.2|41912.2|41892.2|0
1652205780000|2022-05-10 18:03:00|41914.7|41894.7|41917.2|41897.2|41917.8|41897.8|41914.7|41894.7|3
1652205790000|2022-05-10 18:03:10|41913.4|41893.4|41907.2|41887.2|41913.4|41893.4|41907.2|41887.2|0
1652205800000|2022-05-10 18:03:20|41911|41891|41907.2|41887.2|41912.2|41892.2|41907.2|41887.2|0
1652205810000|2022-05-10 18:03:30|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|1
1652205820000|2022-05-10 18:03:40|41902.8|41882.8|41907.2|41887.2|41907.2|41887.2|41902.8|41882.8|1
1652205830000|2022-05-10 18:03:50|41907.8|41887.8|41909.7|41889.7|41910.3|41890.3|41907.8|41887.8|0
1652205850000|2022-05-10 18:04:10|41911.6|41891.6|41914.7|41894.7|41919.1|41899.1|41911.6|41891.6|8
1652205860000|2022-05-10 18:04:20|41912.8|41892.8|41908.4|41888.4|41912.8|41892.8|41907.2|41887.2|0
1652205870000|2022-05-10 18:04:30|41907.2|41887.2|41907.2|41887.2|41907.2|41887.2|41907.2|41887.2|1
1652205900000|2022-05-10 18:05:00|41909.7|41889.7|41912.8|41892.8|41912.8|41892.8|41909.7|41889.7|2
1652205910000|2022-05-10 18:05:10|41914.7|41894.7|41907.2|41887.2|41914.7|41894.7|41907.2|41887.2|1
1652205920000|2022-05-10 18:05:20|41904.7|41884.7|41902.2|41882.2|41904.7|41884.7|41902.2|41882.2|1
1652205930000|2022-05-10 18:05:30|41900.3|41880.3|41884.7|41864.7|41900.3|41880.3|41884.7|41864.7|7
1652205940000|2022-05-10 18:05:40|41882.8|41862.8|41875.3|41855.3|41882.8|41862.8|41875.3|41855.3|2
1652205950000|2022-05-10 18:05:50|41874.7|41854.7|41872.2|41852.2|41874.7|41854.7|41872.2|41852.2|0
1652205960000|2022-05-10 18:06:00|41874.1|41854.1|41872.2|41852.2|41874.1|41854.1|41872.2|41852.2|4
1652205970000|2022-05-10 18:06:10|41870.3|41850.3|41862.2|41842.2|41870.3|41850.3|41862.2|41842.2|1
1652205980000|2022-05-10 18:06:20|41857.2|41837.2|41862.2|41842.2|41862.2|41842.2|41857.2|41837.2|1
1652205990000|2022-05-10 18:06:30|41860.3|41840.3|41847.2|41827.2|41860.3|41840.3|41847.2|41827.2|3
1652206000000|2022-05-10 18:06:40|41834.7|41814.7|41831.6|41811.6|41834.7|41814.7|41831.6|41811.6|17
1652206020000|2022-05-10 18:07:00|41827.8|41807.8|41827.2|41807.2|41829.7|41809.7|41827.2|41807.2|5
1652206030000|2022-05-10 18:07:10|41825.3|41805.3|41817.2|41797.2|41825.3|41805.3|41816.6|41796.6|2
1652206040000|2022-05-10 18:07:20|41819.7|41799.7|41819.7|41799.7|41819.7|41799.7|41819.7|41799.7|0
1652206050000|2022-05-10 18:07:30|41822.2|41802.2|41826.6|41806.6|41826.6|41806.6|41822.2|41802.2|3
1652206060000|2022-05-10 18:07:40|41824.7|41804.7|41829.7|41809.7|41829.7|41809.7|41824.7|41804.7|1
1652206070000|2022-05-10 18:07:50|41831.6|41811.6|41834.7|41814.7|41834.7|41814.7|41831.6|41811.6|3
1652206080000|2022-05-10 18:08:00|41836.6|41816.6|41836.6|41816.6|41836.6|41816.6|41836.6|41816.6|2
1652206090000|2022-05-10 18:08:10|41837.2|41817.2|41837.2|41817.2|41837.2|41817.2|41837.2|41817.2|0
1652206100000|2022-05-10 18:08:20|41836.6|41816.6|41854.7|41834.7|41854.7|41834.7|41836.6|41816.6|14
1652206110000|2022-05-10 18:08:30|41852.8|41832.8|41847.2|41827.2|41852.8|41832.8|41847.2|41827.2|2
1652206120000|2022-05-10 18:08:40|41846.6|41826.6|41846.6|41826.6|41846.6|41826.6|41846.6|41826.6|1
1652206130000|2022-05-10 18:08:50|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|2
1652206140000|2022-05-10 18:09:00|41849.1|41829.1|41847.2|41827.2|41849.1|41829.1|41847.2|41827.2|0
1652206150000|2022-05-10 18:09:10|41846.6|41826.6|41846.6|41826.6|41846.6|41826.6|41842.2|41822.2|1
1652206160000|2022-05-10 18:09:20|41844.7|41824.7|41846.6|41826.6|41846.6|41826.6|41842.2|41822.2|0
1652206170000|2022-05-10 18:09:30|41844.7|41824.7|41846.6|41826.6|41846.6|41826.6|41842.8|41822.8|0
1652206180000|2022-05-10 18:09:40|41844.7|41824.7|41844.7|41824.7|41844.7|41824.7|41844.7|41824.7|0
1652206190000|2022-05-10 18:09:50|41842.8|41822.8|41839.7|41819.7|41842.8|41822.8|41839.7|41819.7|5
1652206200000|2022-05-10 18:10:00|41841.6|41821.6|41842.8|41822.8|41844.7|41824.7|41841.6|41821.6|2
1652206210000|2022-05-10 18:10:10|41842.2|41822.2|41836.6|41816.6|41842.2|41822.2|41836.6|41816.6|2
1652206220000|2022-05-10 18:10:20|41836|41816|41836.6|41816.6|41836.6|41816.6|41836|41816|0
1652206230000|2022-05-10 18:10:30|41835.4|41815.4|41833.5|41813.5|41835.4|41815.4|41833.5|41813.5|1
1652206240000|2022-05-10 18:10:40|41831.6|41811.6|41822.2|41802.2|41831.6|41811.6|41822.2|41802.2|9
1652206250000|2022-05-10 18:10:50|41817.8|41797.8|41814.7|41794.7|41817.8|41797.8|41814.7|41794.7|2
1652206260000|2022-05-10 18:11:00|||||||||2
1652206270000|2022-05-10 18:11:10|41817.2|41797.2|41819.7|41799.7|41819.7|41799.7|41817.2|41797.2|3
1652206280000|2022-05-10 18:11:20|41819.1|41799.1|41819.1|41799.1|41819.1|41799.1|41819.1|41799.1|2
1652206290000|2022-05-10 18:11:30|41817.2|41797.2|41816.6|41796.6|41817.2|41797.2|41816.6|41796.6|0
1652206300000|2022-05-10 18:11:40|41818.5|41798.5|41814.7|41794.7|41819.7|41799.7|41814.7|41794.7|1
1652206310000|2022-05-10 18:11:50|41816.6|41796.6|41816.6|41796.6|41816.6|41796.6|41816.6|41796.6|0
1652206320000|2022-05-10 18:12:00|41817.2|41797.2|41819.7|41799.7|41819.7|41799.7|41817.2|41797.2|2
1652206330000|2022-05-10 18:12:10|41817.2|41797.2|41814.7|41794.7|41817.2|41797.2|41814.7|41794.7|13
1652206350000|2022-05-10 18:12:30|41809.7|41789.7|41801.6|41781.6|41809.7|41789.7|41801.6|41781.6|5
1652206370000|2022-05-10 18:12:50|41799.7|41779.7|41799.7|41779.7|41799.7|41779.7|41799.7|41779.7|2
1652206380000|2022-05-10 18:13:00|||||||||11
1652206430000|2022-05-10 18:13:50|41801.6|41781.6|41807.2|41787.2|41807.2|41787.2|41801.6|41781.6|11
1652206440000|2022-05-10 18:14:00|41809.7|41789.7|41822.2|41802.2|41822.2|41802.2|41809.7|41789.7|22
1652206450000|2022-05-10 18:14:10|41824.1|41804.1|41824.7|41804.7|41824.7|41804.7|41824.1|41804.1|4
1652206460000|2022-05-10 18:14:20|41826.6|41806.6|41827.2|41807.2|41827.2|41807.2|41826.6|41806.6|25
1652206470000|2022-05-10 18:14:30|||||||||5
1652206480000|2022-05-10 18:14:40|41856.6|41836.6|41862.2|41842.2|41862.2|41842.2|41856.6|41836.6|11
1652206490000|2022-05-10 18:14:50|41859|41839|41853.4|41833.4|41860.9|41840.9|41853.4|41833.4|10
1652206500000|2022-05-10 18:15:00|41855.3|41835.3|41854.7|41834.7|41855.3|41835.3|41854.7|41834.7|3
1652206510000|2022-05-10 18:15:10|41856.6|41836.6|41857.2|41837.2|41857.2|41837.2|41855.3|41835.3|1
1652206520000|2022-05-10 18:15:20|41855.3|41835.3|41844.7|41824.7|41855.3|41835.3|41844.7|41824.7|1
1652206530000|2022-05-10 18:15:30|41842.2|41822.2|41820.3|41800.3|41842.2|41822.2|41820.3|41800.3|4
1652206540000|2022-05-10 18:15:40|41821.6|41801.6|41809.7|41789.7|41821.6|41801.6|41809.7|41789.7|0
1652206550000|2022-05-10 18:15:50|41810.3|41790.3|41819.7|41799.7|41819.7|41799.7|41810.3|41790.3|2
1652206560000|2022-05-10 18:16:00|41817.8|41797.8|41792.2|41772.2|41817.8|41797.8|41792.2|41772.2|12
1652206570000|2022-05-10 18:16:10|41789.7|41769.7|41782.8|41762.8|41789.7|41769.7|41782.8|41762.8|3
1652206580000|2022-05-10 18:16:20|41782.2|41762.2|41759.7|41739.7|41782.2|41762.2|41759.7|41739.7|1
1652206590000|2022-05-10 18:16:30|41757.2|41737.2|41757.2|41737.2|41757.2|41737.2|41744.7|41724.7|8
1652206610000|2022-05-10 18:16:50|41755.3|41735.3|41754.7|41734.7|41759.7|41739.7|41754.7|41734.7|1
1652206620000|2022-05-10 18:17:00|41752.2|41732.2|41739.1|41719.1|41752.2|41732.2|41739.1|41719.1|4
1652206630000|2022-05-10 18:17:10|41741|41721|41742.2|41722.2|41742.2|41722.2|41741|41721|1
1652206640000|2022-05-10 18:17:20|41744.7|41724.7|41744.7|41724.7|41744.7|41724.7|41744.7|41724.7|0
1652206650000|2022-05-10 18:17:30|41747.2|41727.2|41745.3|41725.3|41749.7|41729.7|41745.3|41725.3|1
1652206660000|2022-05-10 18:17:40|41743.4|41723.4|41712.2|41692.2|41743.4|41723.4|41707.2|41687.2|27
1652206670000|2022-05-10 18:17:50|41716|41696|41720.3|41700.3|41720.9|41700.9|41716|41696|1
1652206680000|2022-05-10 18:18:00|41722.2|41702.2|41714.7|41694.7|41722.8|41702.8|41714.7|41694.7|9
1652206690000|2022-05-10 18:18:10|41712.8|41692.8|41717.2|41697.2|41717.2|41697.2|41712.2|41692.2|1
1652206700000|2022-05-10 18:18:20|41719.1|41699.1|41721.6|41701.6|41721.6|41701.6|41719.1|41699.1|8
1652206710000|2022-05-10 18:18:30|41723.5|41703.5|41724.7|41704.7|41724.7|41704.7|41723.5|41703.5|4
1652206720000|2022-05-10 18:18:40|41720.9|41700.9|41722.2|41702.2|41727.2|41707.2|41720.9|41700.9|42
1652206730000|2022-05-10 18:18:50|41724.1|41704.1|41749.1|41729.1|41749.1|41729.1|41724.1|41704.1|46
1652206740000|2022-05-10 18:19:00|41749.7|41729.7|41782.2|41762.2|41782.2|41762.2|41749.7|41729.7|7
1652206750000|2022-05-10 18:19:10|41784.1|41764.1|41787.8|41767.8|41790.3|41770.3|41784.1|41764.1|2
1652206760000|2022-05-10 18:19:20|41787.2|41767.2|41789.7|41769.7|41789.7|41769.7|41781.6|41761.6|1
1652206770000|2022-05-10 18:19:30|41787.8|41767.8|41787.2|41767.2|41792.2|41772.2|41784.7|41764.7|1
1652206780000|2022-05-10 18:19:40|41789.7|41769.7|41787.2|41767.2|41789.7|41769.7|41787.2|41767.2|0
1652206790000|2022-05-10 18:19:50|41782.2|41762.2|41780.3|41760.3|41782.2|41762.2|41780.3|41760.3|1
1652206800000|2022-05-10 18:20:00|41779.7|41759.7|41747.2|41727.2|41779.7|41759.7|41747.2|41727.2|2
1652206810000|2022-05-10 18:20:10|41745.3|41725.3|41739.7|41719.7|41745.3|41725.3|41739.7|41719.7|1
1652206820000|2022-05-10 18:20:20|41744.7|41724.7|41752.2|41732.2|41752.2|41732.2|41744.7|41724.7|0
1652206830000|2022-05-10 18:20:30|41756|41736|41760.3|41740.3|41767.2|41747.2|41756|41736|2
1652206840000|2022-05-10 18:20:40|41757.8|41737.8|41747.2|41727.2|41757.8|41737.8|41747.2|41727.2|0
1652206850000|2022-05-10 18:20:50|41747.8|41727.8|41737.2|41717.2|41747.8|41727.8|41737.2|41717.2|1
1652206860000|2022-05-10 18:21:00|41739.1|41719.1|41752.2|41732.2|41752.2|41732.2|41739.1|41719.1|1
1652206870000|2022-05-10 18:21:10|41752.8|41732.8|41763.5|41743.5|41763.5|41743.5|41752.8|41732.8|5
1652206880000|2022-05-10 18:21:20|41765.4|41745.4|41777.8|41757.8|41777.8|41757.8|41765.4|41745.4|0
1652206890000|2022-05-10 18:21:30|41777.2|41757.2|41779.7|41759.7|41779.7|41759.7|41777.2|41757.2|0
1652206900000|2022-05-10 18:21:40|41777.2|41757.2|41765.3|41745.3|41777.2|41757.2|41765.3|41745.3|3
1652206910000|2022-05-10 18:21:50|41764.7|41744.7|41767.2|41747.2|41767.2|41747.2|41762.2|41742.2|5
1652206920000|2022-05-10 18:22:00|41771.6|41751.6|41777.8|41757.8|41777.8|41757.8|41771.6|41751.6|3
1652206930000|2022-05-10 18:22:10|41774.7|41754.7|41777.2|41757.2|41777.2|41757.2|41774.7|41754.7|1
1652206940000|2022-05-10 18:22:20|41777.8|41757.8|41777.2|41757.2|41779.7|41759.7|41777.2|41757.2|0
1652206950000|2022-05-10 18:22:30|41777.8|41757.8|41777.8|41757.8|41777.8|41757.8|41777.8|41757.8|0
1652206960000|2022-05-10 18:22:40|41779.7|41759.7|41774.7|41754.7|41779.7|41759.7|41774.7|41754.7|3
1652206970000|2022-05-10 18:22:50|41772.2|41752.2|41772.2|41752.2|41772.2|41752.2|41772.2|41752.2|2
1652206980000|2022-05-10 18:23:00|41772.8|41752.8|41776.6|41756.6|41777.2|41757.2|41772.8|41752.8|0
1652206990000|2022-05-10 18:23:10|41777.2|41757.2|41779.7|41759.7|41779.7|41759.7|41774.7|41754.7|4
1652207000000|2022-05-10 18:23:20|41781.6|41761.6|41772.8|41752.8|41782.2|41762.2|41772.8|41752.8|4
1652207010000|2022-05-10 18:23:30|41775.3|41755.3|41777.2|41757.2|41777.2|41757.2|41775.3|41755.3|0
1652207020000|2022-05-10 18:23:40|41775.3|41755.3|41765.3|41745.3|41775.3|41755.3|41765.3|41745.3|4
1652207030000|2022-05-10 18:23:50|41764.7|41744.7|41748.4|41728.4|41764.7|41744.7|41747.8|41727.8|1
1652207040000|2022-05-10 18:24:00|41747.8|41727.8|41740.9|41720.9|41747.8|41727.8|41740.9|41720.9|2
1652207050000|2022-05-10 18:24:10|41737.2|41717.2|41737.2|41717.2|41737.2|41717.2|41737.2|41717.2|1
1652207060000|2022-05-10 18:24:20|41739.1|41719.1|41742.8|41722.8|41742.8|41722.8|41739.1|41719.1|2
1652207070000|2022-05-10 18:24:30|41744.7|41724.7|41747.8|41727.8|41747.8|41727.8|41744.7|41724.7|7
1652207080000|2022-05-10 18:24:40|41742.2|41722.2|41742.2|41722.2|41742.2|41722.2|41742.2|41722.2|2
1652207090000|2022-05-10 18:24:50|41740.3|41720.3|41742.2|41722.2|41742.8|41722.8|41739.7|41719.7|1
1652207100000|2022-05-10 18:25:00|41740.3|41720.3|41740.3|41720.3|41742.2|41722.2|41739.7|41719.7|2
1652207110000|2022-05-10 18:25:10|41739.7|41719.7|41739.7|41719.7|41739.7|41719.7|41739.7|41719.7|0
1652207120000|2022-05-10 18:25:20|41739.1|41719.1|41741.6|41721.6|41741.6|41721.6|41737.2|41717.2|5
1652207130000|2022-05-10 18:25:30|41742.8|41722.8|41742.2|41722.2|41742.8|41722.8|41740.3|41720.3|2
1652207140000|2022-05-10 18:25:40|41740.3|41720.3|41739.7|41719.7|41742.2|41722.2|41737.2|41717.2|0
1652207150000|2022-05-10 18:25:50|41737.2|41717.2|41732.2|41712.2|41737.2|41717.2|41732.2|41712.2|2
1652207160000|2022-05-10 18:26:00|41741|41721|41737.2|41717.2|41742.2|41722.2|41737.2|41717.2|2
1652207170000|2022-05-10 18:26:10|41735.3|41715.3|41734.7|41714.7|41735.3|41715.3|41734.7|41714.7|0
1652207180000|2022-05-10 18:26:20|41736.6|41716.6|41737.2|41717.2|41737.2|41717.2|41736.6|41716.6|0
1652207190000|2022-05-10 18:26:30|41739.1|41719.1|41737.2|41717.2|41739.1|41719.1|41737.2|41717.2|1
1652207200000|2022-05-10 18:26:40|41735.3|41715.3|41734.1|41714.1|41735.3|41715.3|41734.1|41714.1|3
1652207210000|2022-05-10 18:26:50|41732.2|41712.2|41732.2|41712.2|41732.2|41712.2|41732.2|41712.2|1
1652207220000|2022-05-10 18:27:00|41730.3|41710.3|41729.1|41709.1|41730.3|41710.3|41729.1|41709.1|3
1652207230000|2022-05-10 18:27:10|41727.2|41707.2|41729.1|41709.1|41729.1|41709.1|41727.2|41707.2|1
1652207240000|2022-05-10 18:27:20|41729.7|41709.7|41734.7|41714.7|41735.9|41715.9|41729.7|41709.7|4
1652207260000|2022-05-10 18:27:40|41729.7|41709.7|41727.2|41707.2|41729.7|41709.7|41726.6|41706.6|5
1652207270000|2022-05-10 18:27:50|41727.8|41707.8|41729.7|41709.7|41729.7|41709.7|41726.6|41706.6|33
1652207280000|2022-05-10 18:28:00|41734.1|41714.1|41755.4|41735.4|41755.4|41735.4|41734.1|41714.1|6
1652207290000|2022-05-10 18:28:10|41756|41736|41769.7|41749.7|41769.7|41749.7|41756|41736|12
1652207300000|2022-05-10 18:28:20|41773.5|41753.5|41779.7|41759.7|41782.2|41762.2|41773.5|41753.5|2
1652207310000|2022-05-10 18:28:30|41781.6|41761.6|41783.4|41763.4|41792.2|41772.2|41781.6|41761.6|3
1652207320000|2022-05-10 18:28:40|41782.8|41762.8|41779.7|41759.7|41782.8|41762.8|41777.8|41757.8|1
1652207330000|2022-05-10 18:28:50|41777.8|41757.8|41769.7|41749.7|41777.8|41757.8|41769.7|41749.7|6
1652207340000|2022-05-10 18:29:00|41765.9|41745.9|41759.7|41739.7|41765.9|41745.9|41759.7|41739.7|2
1652207350000|2022-05-10 18:29:10|41757.2|41737.2|41757.2|41737.2|41757.8|41737.8|41757.2|41737.2|1
1652207360000|2022-05-10 18:29:20|41757.8|41737.8|41769.7|41749.7|41769.7|41749.7|41757.8|41737.8|2
1652207370000|2022-05-10 18:29:30|41767.8|41747.8|41769.1|41749.1|41769.1|41749.1|41767.2|41747.2|2
1652207380000|2022-05-10 18:29:40|41769.7|41749.7|41749.7|41729.7|41769.7|41749.7|41749.7|41729.7|4
1652207390000|2022-05-10 18:29:50|41753.5|41733.5|41757.2|41737.2|41757.2|41737.2|41752.2|41732.2|4
1652207400000|2022-05-10 18:30:00|41754.7|41734.7|41757.2|41737.2|41757.2|41737.2|41752.2|41732.2|0
1652207410000|2022-05-10 18:30:10|41756.6|41736.6|41759.1|41739.1|41759.7|41739.7|41756.6|41736.6|1
1652207420000|2022-05-10 18:30:20|41757.2|41737.2|41757.8|41737.8|41761.6|41741.6|41757.2|41737.2|2
1652207430000|2022-05-10 18:30:30|41757.2|41737.2|41764.1|41744.1|41764.1|41744.1|41757.2|41737.2|2
1652207440000|2022-05-10 18:30:40|41767.2|41747.2|41792.2|41772.2|41803.9|41783.9|41767.2|41747.2|58
1652207450000|2022-05-10 18:30:50|41790.3|41770.3|41777.2|41757.2|41790.3|41770.3|41777.2|41757.2|8
1652207460000|2022-05-10 18:31:00|41775.3|41755.3|41772.2|41752.2|41775.3|41755.3|41772.2|41752.2|1
1652207470000|2022-05-10 18:31:10|41774.7|41754.7|41774.7|41754.7|41774.7|41754.7|41774.7|41754.7|0
1652207480000|2022-05-10 18:31:20|41776.6|41756.6|41779.7|41759.7|41779.7|41759.7|41776.6|41756.6|2
1652207490000|2022-05-10 18:31:30|41779.1|41759.1|41774.1|41754.1|41779.1|41759.1|41774.1|41754.1|5
1652207500000|2022-05-10 18:31:40|41767.8|41747.8|41767.2|41747.2|41767.8|41747.8|41767.2|41747.2|1
1652207520000|2022-05-10 18:32:00|41765.3|41745.3|41764.7|41744.7|41765.3|41745.3|41764.7|41744.7|3
1652207530000|2022-05-10 18:32:10|41767.2|41747.2|41771.6|41751.6|41771.6|41751.6|41767.2|41747.2|2
1652207540000|2022-05-10 18:32:20|41769.7|41749.7|41769.1|41749.1|41769.7|41749.7|41769.1|41749.1|2
1652207550000|2022-05-10 18:32:30|41769.7|41749.7|41769.7|41749.7|41769.7|41749.7|41769.7|41749.7|1
1652207560000|2022-05-10 18:32:40|41771.6|41751.6|41769.7|41749.7|41772.2|41752.2|41769.1|41749.1|1
1652207570000|2022-05-10 18:32:50|41772.2|41752.2|41772.2|41752.2|41772.2|41752.2|41772.2|41752.2|0
1652207580000|2022-05-10 18:33:00|41770.3|41750.3|41776.6|41756.6|41776.6|41756.6|41769.7|41749.7|5
1652207590000|2022-05-10 18:33:10|41774.7|41754.7|41769.7|41749.7|41774.7|41754.7|41769.7|41749.7|7
1652207600000|2022-05-10 18:33:20|41767.2|41747.2|41767.2|41747.2|41767.2|41747.2|41767.2|41747.2|1
1652207630000|2022-05-10 18:33:50|||||||||1
1652207640000|2022-05-10 18:34:00|41764.7|41744.7|41757.2|41737.2|41764.7|41744.7|41757.2|41737.2|3
1652207650000|2022-05-10 18:34:10|41755.3|41735.3|41754.7|41734.7|41755.3|41735.3|41754.7|41734.7|4
1652207680000|2022-05-10 18:34:40|41752.8|41732.8|41752.2|41732.2|41754.7|41734.7|41752.2|41732.2|2
1652207690000|2022-05-10 18:34:50|41750.3|41730.3|41754.7|41734.7|41754.7|41734.7|41750.3|41730.3|1
1652207700000|2022-05-10 18:35:00|41756.6|41736.6|41771|41751|41771|41751|41756.6|41736.6|4
1652207710000|2022-05-10 18:35:10|41769.1|41749.1|41767.8|41747.8|41769.7|41749.7|41767.8|41747.8|4
1652207720000|2022-05-10 18:35:20|41769.1|41749.1|41774.1|41754.1|41776.6|41756.6|41769.1|41749.1|2
1652207730000|2022-05-10 18:35:30|41772.2|41752.2|41771.6|41751.6|41772.2|41752.2|41771.6|41751.6|0
1652207740000|2022-05-10 18:35:40|41771|41751|41769.1|41749.1|41771|41751|41768.5|41748.5|0
1652207750000|2022-05-10 18:35:50|41771|41751|41774.1|41754.1|41776.6|41756.6|41771|41751|2
1652207760000|2022-05-10 18:36:00|41776|41756|41776|41756|41778.5|41758.5|41774.7|41754.7|1
1652207770000|2022-05-10 18:36:10|41774.1|41754.1|41787.2|41767.2|41787.2|41767.2|41774.1|41754.1|3
1652207780000|2022-05-10 18:36:20|41792.2|41772.2|41794.7|41774.7|41794.7|41774.7|41792.2|41772.2|0
1652207790000|2022-05-10 18:36:30|41797.2|41777.2|41809.7|41789.7|41809.7|41789.7|41797.2|41777.2|5
1652207810000|2022-05-10 18:36:50|41809.1|41789.1|41804.7|41784.7|41809.1|41789.1|41804.7|41784.7|5
1652207820000|2022-05-10 18:37:00|41797.2|41777.2|41799.7|41779.7|41799.7|41779.7|41797.2|41777.2|7
1652207830000|2022-05-10 18:37:10|41797.8|41777.8|41794.7|41774.7|41797.8|41777.8|41794.7|41774.7|4
1652207840000|2022-05-10 18:37:20|41792.8|41772.8|41785.9|41765.9|41792.8|41772.8|41785.9|41765.9|1
1652207850000|2022-05-10 18:37:30|41785.3|41765.3|41785.3|41765.3|41785.3|41765.3|41785.3|41765.3|2
1652207860000|2022-05-10 18:37:40|41784.7|41764.7|41779.7|41759.7|41784.7|41764.7|41779.7|41759.7|5
1652207870000|2022-05-10 18:37:50|41778.5|41758.5|41778.5|41758.5|41778.5|41758.5|41775.4|41755.4|67
1652207880000|2022-05-10 18:38:00|41776.6|41756.6|41776|41756|41777.9|41757.9|41776|41756|0
1652207890000|2022-05-10 18:38:10|41778.5|41758.5|41781|41761|41781|41761|41778.5|41758.5|1
1652207900000|2022-05-10 18:38:20|41776|41756|41776|41756|41776|41756|41776|41756|0
1652207910000|2022-05-10 18:38:30|41777.9|41757.9|41781|41761|41781|41761|41777.9|41757.9|1
1652207920000|2022-05-10 18:38:40|41778.5|41758.5|41781|41761|41781|41761|41778.5|41758.5|0
1652207930000|2022-05-10 18:38:50|41779.1|41759.1|41771|41751|41779.1|41759.1|41771|41751|5
1652207940000|2022-05-10 18:39:00|41765.3|41745.3|41765.3|41745.3|41765.3|41745.3|41765.3|41745.3|0
1652207950000|2022-05-10 18:39:10|41763.4|41743.4|41761|41741|41763.5|41743.5|41761|41741|0
1652207970000|2022-05-10 18:39:30|41761.6|41741.6|41761|41741|41761.6|41741.6|41760.4|41740.4|4
1652207980000|2022-05-10 18:39:40|41758.5|41738.5|41758.5|41738.5|41758.5|41738.5|41758.5|41738.5|1
1652207990000|2022-05-10 18:39:50|41760.4|41740.4|41761|41741|41761|41741|41760.4|41740.4|1
1652208000000|2022-05-10 18:40:00|41758.5|41738.5|41751|41731|41758.5|41738.5|41751|41731|2
1652208010000|2022-05-10 18:40:10|41748.5|41728.5|41742.3|41722.3|41748.5|41728.5|41742.3|41722.3|1
1652208020000|2022-05-10 18:40:20|41736|41716|41720.4|41700.4|41736|41716|41720.4|41700.4|0
1652208030000|2022-05-10 18:40:30|41721|41701|41723.5|41703.5|41723.5|41703.5|41721|41701|2
1652208040000|2022-05-10 18:40:40|41724.1|41704.1|41732.9|41712.9|41732.9|41712.9|41724.1|41704.1|26
1652208050000|2022-05-10 18:40:50|41739.8|41719.8|41747.2|41727.2|41748.5|41728.5|41739.8|41719.8|26
1652208060000|2022-05-10 18:41:00|41749.1|41729.1|41747.2|41727.2|41752.2|41732.2|41747.2|41727.2|1
1652208070000|2022-05-10 18:41:10|41752.2|41732.2|41747.2|41727.2|41752.2|41732.2|41747.2|41727.2|0
1652208080000|2022-05-10 18:41:20|41750.3|41730.3|41752.2|41732.2|41752.2|41732.2|41747.2|41727.2|0
1652208090000|2022-05-10 18:41:30|41754.1|41734.1|41760.3|41740.3|41760.3|41740.3|41754.1|41734.1|8
1652208100000|2022-05-10 18:41:40|41762.2|41742.2|41764.7|41744.7|41764.7|41744.7|41762.2|41742.2|10
1652208110000|2022-05-10 18:41:50|41762.2|41742.2|41762.2|41742.2|41764.7|41744.7|41762.2|41742.2|14
1652208120000|2022-05-10 18:42:00|41764.7|41744.7|41792.2|41772.2|41792.2|41772.2|41764.7|41744.7|11
1652208130000|2022-05-10 18:42:10|41799.1|41779.1|41800.3|41780.3|41804.7|41784.7|41799.1|41779.1|3
1652208140000|2022-05-10 18:42:20|41797.8|41777.8|41789.7|41769.7|41797.8|41777.8|41789.7|41769.7|12
1652208150000|2022-05-10 18:42:30|41785.9|41765.9|41787.2|41767.2|41787.2|41767.2|41784.7|41764.7|0
1652208160000|2022-05-10 18:42:40|41787.8|41767.8|41797.2|41777.2|41797.2|41777.2|41787.8|41767.8|1
1652208170000|2022-05-10 18:42:50|41796.6|41776.6|41797.2|41777.2|41797.2|41777.2|41796.6|41776.6|0
1652208180000|2022-05-10 18:43:00|41801.6|41781.6|41804.1|41784.1|41804.1|41784.1|41799.1|41779.1|1
1652208200000|2022-05-10 18:43:20|41802.2|41782.2|41801.6|41781.6|41802.2|41782.2|41801.6|41781.6|0
1652208210000|2022-05-10 18:43:30|41799.7|41779.7|41799.7|41779.7|41799.7|41779.7|41799.1|41779.1|0
1652208220000|2022-05-10 18:43:40|41797.2|41777.2|41797.2|41777.2|41797.2|41777.2|41796.6|41776.6|0
1652208230000|2022-05-10 18:43:50|41797.8|41777.8|41797.2|41777.2|41797.8|41777.8|41796.6|41776.6|0
1652208240000|2022-05-10 18:44:00|41796.6|41776.6|41796.6|41776.6|41797.2|41777.2|41796.6|41776.6|0
1652208250000|2022-05-10 18:44:10|41797.2|41777.2|41796.6|41776.6|41797.2|41777.2|41796.6|41776.6|0
1652208260000|2022-05-10 18:44:20|41797.2|41777.2|41799.7|41779.7|41799.7|41779.7|41797.2|41777.2|1
1652208270000|2022-05-10 18:44:30|41799.1|41779.1|41801.6|41781.6|41801.6|41781.6|41799.1|41779.1|0
1652208280000|2022-05-10 18:44:40|41806|41786|41806|41786|41807.9|41787.9|41806|41786|6
1652208290000|2022-05-10 18:44:50|41803.5|41783.5|41799.7|41779.7|41804.1|41784.1|41799.7|41779.7|3
1652208300000|2022-05-10 18:45:00|41801.6|41781.6|41802.2|41782.2|41805.3|41785.3|41799.7|41779.7|1
1652208310000|2022-05-10 18:45:10|41800.3|41780.3|41792.8|41772.8|41800.3|41780.3|41792.8|41772.8|3
1652208320000|2022-05-10 18:45:20|41794.7|41774.7|41794.7|41774.7|41794.7|41774.7|41794.7|41774.7|0
1652208330000|2022-05-10 18:45:30|41789.7|41769.7|41789.7|41769.7|41789.7|41769.7|41789.7|41769.7|0
1652208340000|2022-05-10 18:45:40|41787.8|41767.8|41776.6|41756.6|41787.8|41767.8|41776.6|41756.6|1
1652208350000|2022-05-10 18:45:50|41782.2|41762.2|41782.2|41762.2|41787.2|41767.2|41782.2|41762.2|0
1652208360000|2022-05-10 18:46:00|41778.4|41758.4|41777.2|41757.2|41778.4|41758.4|41772.2|41752.2|0
1652208370000|2022-05-10 18:46:10|41775.3|41755.3|41788.5|41768.5|41789.7|41769.7|41772.2|41752.2|2
1652208380000|2022-05-10 18:46:20|41786.6|41766.6|41770.3|41750.3|41786.6|41766.6|41770.3|41750.3|4
1652208390000|2022-05-10 18:46:30|41769.7|41749.7|41767.8|41747.8|41769.7|41749.7|41767.8|41747.8|2
1652208400000|2022-05-10 18:46:40|41769.7|41749.7|41771.6|41751.6|41771.6|41751.6|41769.7|41749.7|1
1652208410000|2022-05-10 18:46:50|41774.1|41754.1|41772.2|41752.2|41777.2|41757.2|41772.2|41752.2|2
1652208420000|2022-05-10 18:47:00|41770.3|41750.3|41754.7|41734.7|41770.3|41750.3|41754.7|41734.7|3
1652208430000|2022-05-10 18:47:10|41756.6|41736.6|41749.7|41729.7|41759.7|41739.7|41749.7|41729.7|2
1652208440000|2022-05-10 18:47:20|41747.2|41727.2|41742.2|41722.2|41747.2|41727.2|41738.4|41718.4|0
1652208450000|2022-05-10 18:47:30|41742.8|41722.8|41742.8|41722.8|41742.8|41722.8|41742.8|41722.8|1
1652208460000|2022-05-10 18:47:40|41746.6|41726.6|41747.2|41727.2|41747.2|41727.2|41746.6|41726.6|1
1652208470000|2022-05-10 18:47:50|41749.7|41729.7|41744.7|41724.7|41749.7|41729.7|41744.7|41724.7|0
1652208480000|2022-05-10 18:48:00|41746.6|41726.6|41747.8|41727.8|41747.8|41727.8|41746.6|41726.6|0
1652208490000|2022-05-10 18:48:10|41747.2|41727.2|41749.1|41729.1|41751.6|41731.6|41747.2|41727.2|3
1652208500000|2022-05-10 18:48:20|41747.2|41727.2|41748.4|41728.4|41748.4|41728.4|41745.9|41725.9|0
1652208510000|2022-05-10 18:48:30|41750.3|41730.3|41754.7|41734.7|41754.7|41734.7|41750.3|41730.3|1
1652208520000|2022-05-10 18:48:40|41757.2|41737.2|41759.7|41739.7|41759.7|41739.7|41757.2|41737.2|0
1652208530000|2022-05-10 18:48:50|41757.2|41737.2|41759.1|41739.1|41759.1|41739.1|41757.2|41737.2|0
1652208540000|2022-05-10 18:49:00|41759.7|41739.7|41762.2|41742.2|41762.2|41742.2|41757.2|41737.2|1
1652208550000|2022-05-10 18:49:10|41759.7|41739.7|41759.7|41739.7|41759.7|41739.7|41759.7|41739.7|1
1652208560000|2022-05-10 18:49:20|41757.8|41737.8|41748.4|41728.4|41757.8|41737.8|41748.4|41728.4|2
1652208570000|2022-05-10 18:49:30|41747.8|41727.8|41745.9|41725.9|41747.8|41727.8|41744|41724|1
1652208580000|2022-05-10 18:49:40|41742.1|41722.1|41749.7|41729.7|41749.7|41729.7|41741.5|41721.5|2
1652208590000|2022-05-10 18:49:50|41751.6|41731.6|41756.6|41736.6|41758.5|41738.5|41751.6|41731.6|1
1652208600000|2022-05-10 18:50:00|41758.5|41738.5|41767.2|41747.2|41767.2|41747.2|41758.5|41738.5|4
1652208610000|2022-05-10 18:50:10|41769.1|41749.1|41782.2|41762.2|41784.7|41764.7|41769.1|41749.1|1
1652208620000|2022-05-10 18:50:20|41777.8|41757.8|41777.8|41757.8|41777.8|41757.8|41777.8|41757.8|4
1652208630000|2022-05-10 18:50:30|41779.7|41759.7|41779.7|41759.7|41779.7|41759.7|41779.7|41759.7|1
1652208640000|2022-05-10 18:50:40|41777.8|41757.8|41774.7|41754.7|41779.7|41759.7|41774.7|41754.7|1
1652208650000|2022-05-10 18:50:50|41772.8|41752.8|41772.8|41752.8|41774.7|41754.7|41770.3|41750.3|1
1652208660000|2022-05-10 18:51:00|41777.2|41757.2|41772.2|41752.2|41777.2|41757.2|41772.2|41752.2|0
1652208670000|2022-05-10 18:51:10|41766.5|41746.5|41752.2|41732.2|41766.5|41746.5|41749.7|41729.7|4
1652208680000|2022-05-10 18:51:20|41754.1|41734.1|41744|41724|41754.7|41734.7|41744|41724|7
1652208690000|2022-05-10 18:51:30|41748.4|41728.4|41748.4|41728.4|41748.4|41728.4|41744|41724|0
1652208700000|2022-05-10 18:51:40|41747.8|41727.8|41749.7|41729.7|41750.3|41730.3|41747.8|41727.8|0
1652208710000|2022-05-10 18:51:50|41747.2|41727.2|41747.2|41727.2|41751|41731|41747.2|41727.2|0
1652208720000|2022-05-10 18:52:00|41743.4|41723.4|41747.8|41727.8|41747.8|41727.8|41742.8|41722.8|1
1652208730000|2022-05-10 18:52:10|41749.7|41729.7|41762.2|41742.2|41762.2|41742.2|41749.7|41729.7|0
1652208740000|2022-05-10 18:52:20|41764.7|41744.7|41764.7|41744.7|41764.7|41744.7|41764.7|41744.7|0
1652208750000|2022-05-10 18:52:30|41762.2|41742.2|41762.2|41742.2|41762.2|41742.2|41762.2|41742.2|0
1652208760000|2022-05-10 18:52:40|41767.2|41747.2|41767.2|41747.2|41767.2|41747.2|41762.2|41742.2|0
1652208770000|2022-05-10 18:52:50|41769.1|41749.1|41772.2|41752.2|41772.2|41752.2|41769.1|41749.1|1
1652208780000|2022-05-10 18:53:00|41770.3|41750.3|41767.2|41747.2|41770.3|41750.3|41767.2|41747.2|0
1652208790000|2022-05-10 18:53:10|41769.1|41749.1|41769.7|41749.7|41772.2|41752.2|41767.2|41747.2|0
1652208800000|2022-05-10 18:53:20|41771.6|41751.6|41772.2|41752.2|41772.2|41752.2|41771.6|41751.6|2
1652208810000|2022-05-10 18:53:30|41774.1|41754.1|41777.2|41757.2|41777.2|41757.2|41774.1|41754.1|0
1652208820000|2022-05-10 18:53:40|41779.1|41759.1|41779.7|41759.7|41782.2|41762.2|41779.1|41759.1|1
1652208830000|2022-05-10 18:53:50|41781.6|41761.6|41780.3|41760.3|41782.2|41762.2|41779.7|41759.7|0
1652208840000|2022-05-10 18:54:00|41779.7|41759.7|41772.2|41752.2|41782.2|41762.2|41772.2|41752.2|0
1652208850000|2022-05-10 18:54:10|41779.7|41759.7|41794.7|41774.7|41794.7|41774.7|41779.7|41759.7|9
1652208860000|2022-05-10 18:54:20|41796.6|41776.6|41794.7|41774.7|41797.2|41777.2|41794.7|41774.7|0
1652208870000|2022-05-10 18:54:30|41798.5|41778.5|41793.5|41773.5|41799.7|41779.7|41793.5|41773.5|25
1652208880000|2022-05-10 18:54:40|41794.1|41774.1|41794.7|41774.7|41796.6|41776.6|41792.2|41772.2|12
1652208890000|2022-05-10 18:54:50|41799.7|41779.7|41797.2|41777.2|41799.7|41779.7|41797.2|41777.2|0
1652208900000|2022-05-10 18:55:00|41799.7|41779.7|41802.2|41782.2|41802.2|41782.2|41799.7|41779.7|0
1652208910000|2022-05-10 18:55:10|41800.3|41780.3|41797.8|41777.8|41800.3|41780.3|41797.8|41777.8|1
1652208920000|2022-05-10 18:55:20|41797.2|41777.2|41797.2|41777.2|41799.1|41779.1|41797.2|41777.2|0
1652208930000|2022-05-10 18:55:30|41799.1|41779.1|41797.2|41777.2|41799.7|41779.7|41797.2|41777.2|1
1652208940000|2022-05-10 18:55:40|41799.1|41779.1|41794.7|41774.7|41799.7|41779.7|41794.7|41774.7|4
1652208950000|2022-05-10 18:55:50|41796.6|41776.6|41792.2|41772.2|41797.2|41777.2|41792.2|41772.2|22
1652208960000|2022-05-10 18:56:00|41791.6|41771.6|41774.7|41754.7|41792.2|41772.2|41772.2|41752.2|38
1652208970000|2022-05-10 18:56:10|41774.1|41754.1|41757.8|41737.8|41774.1|41754.1|41757.8|41737.8|5
1652208980000|2022-05-10 18:56:20|41755.9|41735.9|41758.4|41738.4|41758.4|41738.4|41755.9|41735.9|1
1652208990000|2022-05-10 18:56:30|41754|41734|41754|41734|41754|41734|41754|41734|0
1652209000000|2022-05-10 18:56:40|41751.5|41731.5|41745.3|41725.3|41751.5|41731.5|41742.2|41722.2|2
1652209010000|2022-05-10 18:56:50|41743.4|41723.4|41747.8|41727.8|41747.8|41727.8|41743.4|41723.4|2
1652209020000|2022-05-10 18:57:00|41750.3|41730.3|41762.2|41742.2|41762.2|41742.2|41750.3|41730.3|3
1652209040000|2022-05-10 18:57:20|41766|41746|41772.2|41752.2|41772.2|41752.2|41766|41746|0
1652209050000|2022-05-10 18:57:30|41770.3|41750.3|41769.7|41749.7|41770.3|41750.3|41769.7|41749.7|2
1652209060000|2022-05-10 18:57:40|41767.8|41747.8|41772.2|41752.2|41772.2|41752.2|41767.2|41747.2|0
1652209070000|2022-05-10 18:57:50|41776|41756|41782.2|41762.2|41782.2|41762.2|41776|41756|1
1652209080000|2022-05-10 18:58:00|41784.7|41764.7|41797.2|41777.2|41797.2|41777.2|41784.7|41764.7|1
1652209090000|2022-05-10 18:58:10|41795.3|41775.3|41797.8|41777.8|41797.8|41777.8|41794.7|41774.7|1
1652209100000|2022-05-10 18:58:20|41800.3|41780.3|41797.8|41777.8|41800.3|41780.3|41797.8|41777.8|3
1652209110000|2022-05-10 18:58:30|41797.2|41777.2|41784.7|41764.7|41797.2|41777.2|41784.7|41764.7|8
1652209120000|2022-05-10 18:58:40|41777.1|41757.1|41770.3|41750.3|41777.1|41757.1|41770.3|41750.3|1
1652209130000|2022-05-10 18:58:50|41772.2|41752.2|41767.8|41747.8|41772.2|41752.2|41767.2|41747.2|0
1652209140000|2022-05-10 18:59:00|41767.2|41747.2|41769.1|41749.1|41769.7|41749.7|41767.2|41747.2|1
1652209160000|2022-05-10 18:59:20|41769.7|41749.7|41770.3|41750.3|41770.3|41750.3|41769.7|41749.7|0
1652209170000|2022-05-10 18:59:30|41769.7|41749.7|41772.2|41752.2|41774.1|41754.1|41769.7|41749.7|8
1652209180000|2022-05-10 18:59:40|41771.6|41751.6|41771.6|41751.6|41771.6|41751.6|41771.6|41751.6|0
1652209200000|2022-05-10 19:00:00|41772.2|41752.2|41754.7|41734.7|41772.8|41752.8|41754.7|41734.7|20
1652209210000|2022-05-10 19:00:10|41752.8|41732.8|41754.7|41734.7|41761.6|41741.6|41752.2|41732.2|8
1652209220000|2022-05-10 19:00:20|41752.8|41732.8|41759.1|41739.1|41759.1|41739.1|41752.8|41732.8|1
1652209230000|2022-05-10 19:00:30|41761|41741|41772.2|41752.2|41772.2|41752.2|41761|41741|2
1652209240000|2022-05-10 19:00:40|41767.2|41747.2|41772.2|41752.2|41772.2|41752.2|41767.2|41747.2|2
1652209250000|2022-05-10 19:00:50|41770.3|41750.3|41772.2|41752.2|41772.2|41752.2|41770.3|41750.3|1
1652209260000|2022-05-10 19:01:00|41769.7|41749.7|41772.2|41752.2|41772.2|41752.2|41769.7|41749.7|1
1652209270000|2022-05-10 19:01:10|41770.3|41750.3|41774.7|41754.7|41774.7|41754.7|41770.3|41750.3|5
1652209280000|2022-05-10 19:01:20|41776.6|41756.6|41774.7|41754.7|41777.2|41757.2|41774.7|41754.7|7
1652209290000|2022-05-10 19:01:30|41780.4|41760.4|41796.6|41776.6|41798.5|41778.5|41780.4|41760.4|5
1652209300000|2022-05-10 19:01:40|41798.5|41778.5|41796.6|41776.6|41801.6|41781.6|41796.6|41776.6|0
1652209310000|2022-05-10 19:01:50|41798.5|41778.5|41796.6|41776.6|41801|41781|41796.6|41776.6|0
1652209320000|2022-05-10 19:02:00|41794.7|41774.7|41782.2|41762.2|41794.7|41774.7|41782.2|41762.2|0
1652209330000|2022-05-10 19:02:10|41777.2|41757.2|41777.2|41757.2|41777.2|41757.2|41777.2|41757.2|0
1652209340000|2022-05-10 19:02:20|41779.1|41759.1|41781.6|41761.6|41781.6|41761.6|41777.2|41757.2|1
1652209350000|2022-05-10 19:02:30|41777.8|41757.8|41775.3|41755.3|41777.8|41757.8|41775.3|41755.3|0
1652209360000|2022-05-10 19:02:40|41774.7|41754.7|41769.7|41749.7|41774.7|41754.7|41769.7|41749.7|1
1652209370000|2022-05-10 19:02:50|41767.2|41747.2|41764.7|41744.7|41767.2|41747.2|41764.7|41744.7|1
1652209390000|2022-05-10 19:03:10|41768.5|41748.5|41769.7|41749.7|41769.7|41749.7|41768.5|41748.5|2
1652209400000|2022-05-10 19:03:20|41767.8|41747.8|41769.7|41749.7|41769.7|41749.7|41767.2|41747.2|0
1652209410000|2022-05-10 19:03:30|41770.3|41750.3|41772.2|41752.2|41775.3|41755.3|41770.3|41750.3|4
1652209420000|2022-05-10 19:03:40|41769.7|41749.7|41767.2|41747.2|41772.2|41752.2|41767.2|41747.2|0
1652209430000|2022-05-10 19:03:50|41769.1|41749.1|41762.2|41742.2|41772.2|41752.2|41762.2|41742.2|2
1652209440000|2022-05-10 19:04:00|41760.3|41740.3|41759.7|41739.7|41760.3|41740.3|41759.7|41739.7|0
1652209450000|2022-05-10 19:04:10|41755.9|41735.9|41759.7|41739.7|41759.7|41739.7|41754.7|41734.7|3
1652209460000|2022-05-10 19:04:20|41757.2|41737.2|41757.2|41737.2|41757.2|41737.2|41757.2|41737.2|0
1652209480000|2022-05-10 19:04:40|41762.2|41742.2|41760.3|41740.3|41762.2|41742.2|41760.3|41740.3|0
1652209490000|2022-05-10 19:04:50|41759.7|41739.7|41757.8|41737.8|41762.2|41742.2|41757.8|41737.8|0
1652209500000|2022-05-10 19:05:00|41757.2|41737.2|41762.2|41742.2|41762.2|41742.2|41757.2|41737.2|0
1652209510000|2022-05-10 19:05:10|41764.1|41744.1|41769.7|41749.7|41772.2|41752.2|41764.1|41744.1|3
1652209520000|2022-05-10 19:05:20|41767.8|41747.8|41776.6|41756.6|41776.6|41756.6|41767.2|41747.2|1
1652209530000|2022-05-10 19:05:30|41774.1|41754.1|41776.6|41756.6|41776.6|41756.6|41772.2|41752.2|3
1652209540000|2022-05-10 19:05:40|41774.7|41754.7|41771.6|41751.6|41774.7|41754.7|41769.7|41749.7|10
1652209550000|2022-05-10 19:05:50|41772.2|41752.2|41834.7|41814.7|41834.7|41814.7|41772.2|41752.2|21
1652209560000|2022-05-10 19:06:00|41832.2|41812.2|41832.2|41812.2|41832.2|41812.2|41830.3|41810.3|2
1652209570000|2022-05-10 19:06:10|41834.2|41814.2|41830.3|41810.3|41834.2|41814.2|41829.7|41809.7|1
1652209580000|2022-05-10 19:06:20|41832.2|41812.2|41846.1|41826.1|41846.1|41826.1|41832.2|41812.2|1
1652209590000|2022-05-10 19:06:30|41847.2|41827.2|41842.2|41822.2|41847.2|41827.2|41842.2|41822.2|3
1652209600000|2022-05-10 19:06:40|41840.3|41820.3|41842.2|41822.2|41842.2|41822.2|41839.7|41819.7|0
1652209610000|2022-05-10 19:06:50|41845.3|41825.3|41846.7|41826.7|41847.2|41827.2|41845.3|41825.3|2
1652209620000|2022-05-10 19:07:00|41844.7|41824.7|41834.7|41814.7|41844.7|41824.7|41834.7|41814.7|1
1652209630000|2022-05-10 19:07:10|41830.9|41810.9|41824.7|41804.7|41830.9|41810.9|41824.7|41804.7|1
1652209640000|2022-05-10 19:07:20|41822.8|41802.8|41814.7|41794.7|41822.8|41802.8|41812.2|41792.2|3
1652209650000|2022-05-10 19:07:30|41812.8|41792.8|41814.7|41794.7|41817.2|41797.2|41812.2|41792.2|1
1652209660000|2022-05-10 19:07:40|41816.7|41796.7|41817.3|41797.3|41817.3|41797.3|41816.7|41796.7|0
1652209670000|2022-05-10 19:07:50|41815.3|41795.3|41809.8|41789.8|41815.3|41795.3|41809.8|41789.8|0
1652209680000|2022-05-10 19:08:00|41810.3|41790.3|41793.4|41773.4|41810.3|41790.3|41793.4|41773.4|2
1652209690000|2022-05-10 19:08:10|41790.3|41770.3|41784.8|41764.8|41790.3|41770.3|41784.8|41764.8|1
1652209700000|2022-05-10 19:08:20|41786.7|41766.7|41787.3|41767.3|41787.3|41767.3|41784.8|41764.8|1
1652209710000|2022-05-10 19:08:30|41787.8|41767.8|41789.8|41769.8|41789.8|41769.8|41787.8|41767.8|0
1652209720000|2022-05-10 19:08:40|41787.8|41767.8|41792.3|41772.3|41792.3|41772.3|41787.3|41767.3|0
1652209730000|2022-05-10 19:08:50|41792.8|41772.8|41794.8|41774.8|41794.8|41774.8|41792.3|41772.3|0
1652209740000|2022-05-10 19:09:00|41794.2|41774.2|41792.3|41772.3|41794.2|41774.2|41792.3|41772.3|0
1652209750000|2022-05-10 19:09:10|41790.3|41770.3|41782.8|41762.8|41790.3|41770.3|41782.8|41762.8|2
1652209760000|2022-05-10 19:09:20|41782.9|41762.9|41784.8|41764.8|41784.8|41764.8|41782.9|41762.9|0
1652209770000|2022-05-10 19:09:30|41782.9|41762.9|41780.4|41760.4|41782.9|41762.9|41780.4|41760.4|0
1652209780000|2022-05-10 19:09:40|41778.4|41758.4|41754.8|41734.8|41778.4|41758.4|41754.8|41734.8|8
1652209790000|2022-05-10 19:09:50|41756.7|41736.7|41757.3|41737.3|41757.3|41737.3|41756.7|41736.7|3
1652209800000|2022-05-10 19:10:00|41759.2|41739.2|41752.9|41732.9|41759.2|41739.2|41752.9|41732.9|1
1652209810000|2022-05-10 19:10:10|41754.8|41734.8|41757.3|41737.3|41757.3|41737.3|41754.8|41734.8|0
1652209820000|2022-05-10 19:10:20|41754.8|41734.8|41753.4|41733.4|41757.3|41737.3|41753.4|41733.4|0
1652209830000|2022-05-10 19:10:30|41752.3|41732.3|41759.8|41739.8|41759.8|41739.8|41752.3|41732.3|0
1652209840000|2022-05-10 19:10:40|41761.7|41741.7|41761.7|41741.7|41761.7|41741.7|41761.7|41741.7|1
1652209850000|2022-05-10 19:10:50|41759.8|41739.8|41764.8|41744.8|41764.8|41744.8|41759.8|41739.8|2
1652209860000|2022-05-10 19:11:00|41762.3|41742.3|41757.3|41737.3|41762.3|41742.3|41757.3|41737.3|2
1652209870000|2022-05-10 19:11:10|41759.8|41739.8|41762.3|41742.3|41762.3|41742.3|41759.8|41739.8|1
1652209880000|2022-05-10 19:11:20|41764.8|41744.8|41764.8|41744.8|41764.8|41744.8|41764.8|41744.8|0
1652209890000|2022-05-10 19:11:30|41762.9|41742.9|41762.3|41742.3|41762.9|41742.9|41762.3|41742.3|0
1652209900000|2022-05-10 19:11:40|41764.8|41744.8|41764.2|41744.2|41764.8|41744.8|41762.3|41742.3|0
1652209910000|2022-05-10 19:11:50|41762.9|41742.9|41767.3|41747.3|41767.3|41747.3|41762.3|41742.3|1
1652209920000|2022-05-10 19:12:00|41771.7|41751.7|41769.8|41749.8|41782.3|41762.3|41769.8|41749.8|4
1652209930000|2022-05-10 19:12:10|41771.7|41751.7|41767.3|41747.3|41771.7|41751.7|41767.3|41747.3|0
1652209940000|2022-05-10 19:12:20|41764.8|41744.8|41759.8|41739.8|41764.8|41744.8|41759.8|41739.8|0
1652209950000|2022-05-10 19:12:30|41757.3|41737.3|41750.4|41730.4|41757.3|41737.3|41750.4|41730.4|10
1652209960000|2022-05-10 19:12:40|41748.5|41728.5|41752.9|41732.9|41752.9|41732.9|41748.5|41728.5|1
1652209970000|2022-05-10 19:12:50|41751|41731|41752.9|41732.9|41752.9|41732.9|41750.4|41730.4|1
1652209980000|2022-05-10 19:13:00|41754.8|41734.8|41754.8|41734.8|41754.8|41734.8|41754.8|41734.8|1
1652209990000|2022-05-10 19:13:10|41757.3|41737.3|41752.9|41732.9|41757.3|41737.3|41752.9|41732.9|5
1652210000000|2022-05-10 19:13:20|41750.4|41730.4|41745.4|41725.4|41750.4|41730.4|41743.5|41723.5|0
1652210030000|2022-05-10 19:13:50|41747.3|41727.3|41747.3|41727.3|41747.3|41727.3|41747.3|41727.3|4
1652210040000|2022-05-10 19:14:00|41744.8|41724.8|41746.7|41726.7|41747.3|41727.3|41744.8|41724.8|0
1652210050000|2022-05-10 19:14:10|41747.3|41727.3|41751.7|41731.7|41751.7|41731.7|41747.3|41727.3|1
1652210060000|2022-05-10 19:14:20|41747.3|41727.3|41747.3|41727.3|41747.3|41727.3|41747.3|41727.3|1
1652210070000|2022-05-10 19:14:30|41745.4|41725.4|41752.3|41732.3|41752.3|41732.3|41744.8|41724.8|0
1652210090000|2022-05-10 19:14:50|41750.4|41730.4|41749.2|41729.2|41750.4|41730.4|41744.8|41724.8|2
1652210100000|2022-05-10 19:15:00|41749.8|41729.8|41754.8|41734.8|41754.8|41734.8|41749.8|41729.8|2
1652210130000|2022-05-10 19:15:30|41752.3|41732.3|41747.9|41727.9|41752.3|41732.3|41747.9|41727.9|2
1652210140000|2022-05-10 19:15:40|41752.3|41732.3|41752.3|41732.3|41752.3|41732.3|41752.3|41732.3|2
1652210150000|2022-05-10 19:15:50|41754.2|41734.2|41754.8|41734.8|41754.8|41734.8|41754.2|41734.2|1
1652210160000|2022-05-10 19:16:00|41757.3|41737.3|41757.3|41737.3|41757.3|41737.3|41757.3|41737.3|1
1652210190000|2022-05-10 19:16:30|41754.8|41734.8|41747.9|41727.9|41754.8|41734.8|41747.9|41727.9|7
1652210200000|2022-05-10 19:16:40|41746|41726|41737.9|41717.9|41746|41726|41737.9|41717.9|1
1652210210000|2022-05-10 19:16:50|41735.4|41715.4|41732.9|41712.9|41735.4|41715.4|41732.9|41712.9|1
1652210220000|2022-05-10 19:17:00|41728.5|41708.5|41724.8|41704.8|41728.5|41708.5|41724.8|41704.8|2
1652210230000|2022-05-10 19:17:10|41720.4|41700.4|41712.3|41692.3|41722.3|41702.3|41712.3|41692.3|5
1652210240000|2022-05-10 19:17:20|41710.4|41690.4|41704.8|41684.8|41710.4|41690.4|41704.8|41684.8|0
1652210250000|2022-05-10 19:17:30|||||||||1
1652210260000|2022-05-10 19:17:40|41709.2|41689.2|41721|41701|41727.9|41707.9|41709.2|41689.2|13
1652210270000|2022-05-10 19:17:50|41722.9|41702.9|41724.1|41704.1|41724.1|41704.1|41722.9|41702.9|0
1652210280000|2022-05-10 19:18:00|41726|41706|41731|41711|41736|41716|41726|41706|2
1652210290000|2022-05-10 19:18:10|41732.9|41712.9|41733.5|41713.5|41736|41716|41732.9|41712.9|1
1652210300000|2022-05-10 19:18:20|41735.4|41715.4|41733.5|41713.5|41736|41716|41733.5|41713.5|0
1652210310000|2022-05-10 19:18:30|41735.4|41715.4|41733.5|41713.5|41736|41716|41733.5|41713.5|1
1652210320000|2022-05-10 19:18:40|41735.4|41715.4|41736|41716|41736|41716|41735.4|41715.4|0
1652210330000|2022-05-10 19:18:50|41734.1|41714.1|41733.5|41713.5|41736|41716|41733.5|41713.5|0
1652210340000|2022-05-10 19:19:00|41735.4|41715.4|41736|41716|41736|41716|41735.4|41715.4|0
1652210350000|2022-05-10 19:19:10|41734.1|41714.1|41733.5|41713.5|41734.1|41714.1|41733.5|41713.5|0
1652210370000|2022-05-10 19:19:30|41735.4|41715.4|41736|41716|41736|41716|41735.4|41715.4|0
1652210380000|2022-05-10 19:19:40|41734.1|41714.1|41733.5|41713.5|41734.1|41714.1|41731|41711|0
1652210400000|2022-05-10 19:20:00|41731.6|41711.6|41733.5|41713.5|41733.5|41713.5|41731.6|41711.6|0
1652210410000|2022-05-10 19:20:10|41731|41711|41731|41711|41733.5|41713.5|41731|41711|0
1652210420000|2022-05-10 19:20:20|41733.5|41713.5|41726|41706|41733.5|41713.5|41726|41706|4
1652210430000|2022-05-10 19:20:30|41723.5|41703.5|41719.1|41699.1|41723.5|41703.5|41719.1|41699.1|1
1652210440000|2022-05-10 19:20:40|41723.5|41703.5|41736|41716|41738.5|41718.5|41723.5|41703.5|4
1652210450000|2022-05-10 19:20:50|41734.1|41714.1|41733.5|41713.5|41734.1|41714.1|41733.5|41713.5|1
1652210460000|2022-05-10 19:21:00|41728.5|41708.5|41723.5|41703.5|41728.5|41708.5|41722.9|41702.9|1
1652210470000|2022-05-10 19:21:10|41726|41706|41731|41711|41733.5|41713.5|41726|41706|0
1652210480000|2022-05-10 19:21:20|41728.5|41708.5|41724.1|41704.1|41728.5|41708.5|41724.1|41704.1|2
1652210490000|2022-05-10 19:21:30|41726|41706|41736|41716|41736|41716|41726|41706|0
1652210500000|2022-05-10 19:21:40|41737.9|41717.9|41733.5|41713.5|41738.5|41718.5|41733.5|41713.5|3
1652210510000|2022-05-10 19:21:50|41731|41711|41724.1|41704.1|41731|41711|41724.1|41704.1|0
1652210520000|2022-05-10 19:22:00|41722.2|41702.2|41721.6|41701.6|41722.2|41702.2|41719.1|41699.1|1
1652210530000|2022-05-10 19:22:10|41723.5|41703.5|41726|41706|41726|41706|41723.5|41703.5|1
1652210540000|2022-05-10 19:22:20|41727.9|41707.9|41728.5|41708.5|41728.5|41708.5|41723.5|41703.5|1
1652210560000|2022-05-10 19:22:40|41724.1|41704.1|41728.5|41708.5|41728.5|41708.5|41724.1|41704.1|2
1652210570000|2022-05-10 19:22:50|41726|41706|41724.1|41704.1|41726|41706|41724.1|41704.1|1
1652210580000|2022-05-10 19:23:00|41723.5|41703.5|41712.8|41692.8|41723.5|41703.5|41712.8|41692.8|3
1652210590000|2022-05-10 19:23:10|41711|41691|41711|41691|41713.5|41693.5|41711|41691|3
1652210600000|2022-05-10 19:23:20|41713.5|41693.5|41708.5|41688.5|41713.5|41693.5|41708.5|41688.5|2
1652210610000|2022-05-10 19:23:30|41709.1|41689.1|41706|41686|41711|41691|41706|41686|4
1652210620000|2022-05-10 19:23:40|41703.5|41683.5|41703.5|41683.5|41703.5|41683.5|41703.5|41683.5|1
1652210630000|2022-05-10 19:23:50|41701.6|41681.6|41701|41681|41701.6|41681.6|41701|41681|1
1652210640000|2022-05-10 19:24:00|41703.5|41683.5|41702.9|41682.9|41703.5|41683.5|41702.9|41682.9|0
1652210650000|2022-05-10 19:24:10|41703.5|41683.5|41702.9|41682.9|41703.5|41683.5|41702.9|41682.9|0
1652210660000|2022-05-10 19:24:20|41703.5|41683.5|41686|41666|41703.5|41683.5|41686|41666|2
1652210670000|2022-05-10 19:24:30|41678.5|41658.5|41676.6|41656.6|41678.5|41658.5|41676.6|41656.6|3
1652210680000|2022-05-10 19:24:40|41678.5|41658.5|41681|41661|41681|41661|41678.5|41658.5|1
1652210690000|2022-05-10 19:24:50|41680.4|41660.4|41678.5|41658.5|41681|41661|41678.5|41658.5|2
1652210700000|2022-05-10 19:25:00|41681|41661|41678.5|41658.5|41683.5|41663.5|41678.5|41658.5|3
1652210710000|2022-05-10 19:25:10|41676|41656|41676|41656|41676|41656|41676|41656|2
1652210720000|2022-05-10 19:25:20|||||||||1
1652210730000|2022-05-10 19:25:30|41674.1|41654.1|41673.5|41653.5|41674.1|41654.1|41673.5|41653.5|0
1652210740000|2022-05-10 19:25:40|41671.6|41651.6|41667.9|41647.9|41671.6|41651.6|41665.4|41645.4|0
1652210750000|2022-05-10 19:25:50|41668.5|41648.5|41678.5|41658.5|41678.5|41658.5|41668.5|41648.5|2
1652210760000|2022-05-10 19:26:00|41676.6|41656.6|41666|41646|41676.6|41656.6|41666|41646|2
1652210770000|2022-05-10 19:26:10|41668.5|41648.5|41669.1|41649.1|41669.1|41649.1|41668.5|41648.5|1
1652210780000|2022-05-10 19:26:20|41668.5|41648.5|41666|41646|41668.5|41648.5|41666|41646|0
1652210790000|2022-05-10 19:26:30|41663.5|41643.5|41663.5|41643.5|41663.5|41643.5|41663.5|41643.5|0
1652210800000|2022-05-10 19:26:40|41665.4|41645.4|41668.5|41648.5|41668.5|41648.5|41665.4|41645.4|0
1652210810000|2022-05-10 19:26:50|41669.1|41649.1|41668.5|41648.5|41669.1|41649.1|41666|41646|0
1652210830000|2022-05-10 19:27:10|41669.1|41649.1|41646.6|41626.6|41669.1|41649.1|41646.6|41626.6|4
1652210840000|2022-05-10 19:27:20|41646|41626|41648.5|41628.5|41648.5|41628.5|41645.4|41625.4|2
1652210850000|2022-05-10 19:27:30|41646|41626|41646|41626|41646|41626|41646|41626|0
1652210860000|2022-05-10 19:27:40|41644.1|41624.1|41647.9|41627.9|41649.8|41629.8|41644.1|41624.1|7
1652210870000|2022-05-10 19:27:50|41646|41626|41645.4|41625.4|41646|41626|41643.5|41623.5|1
1652210880000|2022-05-10 19:28:00|41646|41626|41642.9|41622.9|41647.9|41627.9|41642.9|41622.9|3
1652210890000|2022-05-10 19:28:10|41644.8|41624.8|41648.5|41628.5|41648.5|41628.5|41642.9|41622.9|3
1652210900000|2022-05-10 19:28:20|41650.4|41630.4|41653.5|41633.5|41653.5|41633.5|41650.4|41630.4|0
1652210910000|2022-05-10 19:28:30|41655.4|41635.4|41656|41636|41656|41636|41651|41631|1
1652210920000|2022-05-10 19:28:40|41657.9|41637.9|41657.9|41637.9|41657.9|41637.9|41657.9|41637.9|0
1652210930000|2022-05-10 19:28:50|41661|41641|41660.4|41640.4|41662.9|41642.9|41660.4|41640.4|1
1652210940000|2022-05-10 19:29:00|41663.5|41643.5|41663.5|41643.5|41663.5|41643.5|41658.5|41638.5|1
1652210950000|2022-05-10 19:29:10|41662.9|41642.9|41663.5|41643.5|41663.5|41643.5|41662.9|41642.9|0
1652210960000|2022-05-10 19:29:20|41662.9|41642.9|41658.5|41638.5|41662.9|41642.9|41658.5|41638.5|0
1652210970000|2022-05-10 19:29:30|41656|41636|41653.5|41633.5|41656|41636|41653.5|41633.5|0
1652210980000|2022-05-10 19:29:40|41651|41631|41651|41631|41653.5|41633.5|41651|41631|0
1652210990000|2022-05-10 19:29:50|41652.9|41632.9|41653.5|41633.5|41653.5|41633.5|41652.9|41632.9|0
1652211000000|2022-05-10 19:30:00|41651|41631|41649.1|41629.1|41653.5|41633.5|41648.5|41628.5|3
1652211010000|2022-05-10 19:30:10|41646.6|41626.6|41640.4|41620.4|41646.6|41626.6|41640.4|41620.4|3
1652211020000|2022-05-10 19:30:20|41638.5|41618.5|41628.5|41608.5|41638.5|41618.5|41628.5|41608.5|9
1652211030000|2022-05-10 19:30:30|41626.6|41606.6|41626|41606|41626.6|41606.6|41626|41606|1
1652211040000|2022-05-10 19:30:40|41621.6|41601.6|41611|41591|41621.6|41601.6|41611|41591|9
1652211050000|2022-05-10 19:30:50|41612.9|41592.9|41611|41591|41612.9|41592.9|41611|41591|9
1652211060000|2022-05-10 19:31:00|41609.1|41589.1|41621|41601|41621|41601|41608.5|41588.5|5
1652211080000|2022-05-10 19:31:20|41619.1|41599.1|41618.5|41598.5|41619.1|41599.1|41616.6|41596.6|0
1652211090000|2022-05-10 19:31:30|41613.5|41593.5|41604.1|41584.1|41613.5|41593.5|41604.1|41584.1|20
1652211100000|2022-05-10 19:31:40|41608.5|41588.5|41618.5|41598.5|41618.5|41598.5|41608.5|41588.5|3
1652211110000|2022-05-10 19:31:50|41624.2|41604.2|41627.9|41607.9|41627.9|41607.9|41624.2|41604.2|0
1652211120000|2022-05-10 19:32:00|41628.5|41608.5|41636|41616|41637.9|41617.9|41628.5|41608.5|1
1652211130000|2022-05-10 19:32:10|41635.4|41615.4|41626.6|41606.6|41635.4|41615.4|41626.6|41606.6|0
1652211150000|2022-05-10 19:32:30|41624.7|41604.7|41628.5|41608.5|41628.5|41608.5|41624.1|41604.1|2
1652211160000|2022-05-10 19:32:40|41626|41606|41628.5|41608.5|41628.5|41608.5|41626|41606|1
1652211180000|2022-05-10 19:33:00|41626.6|41606.6|41623.5|41603.5|41628.5|41608.5|41623.5|41603.5|3
1652211190000|2022-05-10 19:33:10|41619.7|41599.7|41615.4|41595.4|41621|41601|41615.4|41595.4|0
1652211200000|2022-05-10 19:33:20|41616|41596|41616|41596|41616|41596|41616|41596|0
1652211210000|2022-05-10 19:33:30|41617.9|41597.9|41615.4|41595.4|41618.5|41598.5|41615.4|41595.4|1
1652211220000|2022-05-10 19:33:40|41618.5|41598.5|41613.5|41593.5|41618.5|41598.5|41613.5|41593.5|0
1652211230000|2022-05-10 19:33:50|41615.4|41595.4|41619.1|41599.1|41619.1|41599.1|41615.4|41595.4|27
1652211240000|2022-05-10 19:34:00|41619.7|41599.7|41613.5|41593.5|41619.7|41599.7|41613.5|41593.5|0
1652211250000|2022-05-10 19:34:10|41615.4|41595.4|41618.5|41598.5|41618.5|41598.5|41615.4|41595.4|0
1652211260000|2022-05-10 19:34:20|41622.9|41602.9|41622.9|41602.9|41622.9|41602.9|41622.9|41602.9|0
1652211270000|2022-05-10 19:34:30|41621|41601|41619.8|41599.8|41621|41601|41619.8|41599.8|1
1652211280000|2022-05-10 19:34:40|41617.9|41597.9|41615.4|41595.4|41617.9|41597.9|41615.4|41595.4|0
1652211290000|2022-05-10 19:34:50|41613.5|41593.5|41617.9|41597.9|41617.9|41597.9|41612.9|41592.9|1
1652211300000|2022-05-10 19:35:00|41619.8|41599.8|41624.8|41604.8|41624.8|41604.8|41619.8|41599.8|2
1652211310000|2022-05-10 19:35:10|41622.9|41602.9|41625.4|41605.4|41625.4|41605.4|41622.9|41602.9|1
1652211350000|2022-05-10 19:35:50|41627.3|41607.3|41647.9|41627.9|41647.9|41627.9|41627.3|41607.3|8
1652211360000|2022-05-10 19:36:00|41646|41626|41641|41621|41646|41626|41641|41621|1
1652211380000|2022-05-10 19:36:20|41642.9|41622.9|41647.9|41627.9|41647.9|41627.9|41642.9|41622.9|1
1652211400000|2022-05-10 19:36:40|41645.4|41625.4|41645.4|41625.4|41645.4|41625.4|41645.4|41625.4|0
1652211410000|2022-05-10 19:36:50|41647.9|41627.9|41647.9|41627.9|41647.9|41627.9|41647.9|41627.9|0
1652211420000|2022-05-10 19:37:00|41645.4|41625.4|41647.9|41627.9|41647.9|41627.9|41642.9|41622.9|0
1652211430000|2022-05-10 19:37:10|41646|41626|41640.4|41620.4|41646|41626|41640.4|41620.4|2
1652211440000|2022-05-10 19:37:20|41638.5|41618.5|41631|41611|41638.5|41618.5|41631|41611|3
1652211450000|2022-05-10 19:37:30|41630.4|41610.4|41632.9|41612.9|41632.9|41612.9|41630.4|41610.4|7
1652211460000|2022-05-10 19:37:40|||||||||1
1652211470000|2022-05-10 19:37:50|41630.4|41610.4|41630.4|41610.4|41630.4|41610.4|41630.4|41610.4|1
1652211480000|2022-05-10 19:38:00|41626.6|41606.6|41615.4|41595.4|41626.6|41606.6|41615.4|41595.4|8
1652211490000|2022-05-10 19:38:10|41613.5|41593.5|41607.3|41587.3|41613.5|41593.5|41606.7|41586.7|0
1652211500000|2022-05-10 19:38:20|41604.8|41584.8|41608.5|41588.5|41608.5|41588.5|41602.3|41582.3|1
1652211510000|2022-05-10 19:38:30|41609.1|41589.1|41617.9|41597.9|41617.9|41597.9|41609.1|41589.1|0
1652211520000|2022-05-10 19:38:40|41615.4|41595.4|41615.4|41595.4|41617.9|41597.9|41615.4|41595.4|2
1652211530000|2022-05-10 19:38:50|41613.5|41593.5|41612.9|41592.9|41613.5|41593.5|41612.9|41592.9|0
1652211540000|2022-05-10 19:39:00|41614.8|41594.8|41615.4|41595.4|41615.4|41595.4|41614.8|41594.8|2
1652211560000|2022-05-10 19:39:20|41617.3|41597.3|41617.9|41597.9|41617.9|41597.9|41617.3|41597.3|0
1652211590000|2022-05-10 19:39:50|41615.4|41595.4|41617.9|41597.9|41617.9|41597.9|41612.9|41592.9|3
1652211600000|2022-05-10 19:40:00|41612.9|41592.9|41612.9|41592.9|41612.9|41592.9|41612.9|41592.9|0
1652211610000|2022-05-10 19:40:10|41613.5|41593.5|41617.3|41597.3|41617.9|41597.9|41613.5|41593.5|0
1652211620000|2022-05-10 19:40:20|41614.1|41594.1|41610.4|41590.4|41614.1|41594.1|41610.4|41590.4|2
1652211630000|2022-05-10 19:40:30|41608.5|41588.5|41608.5|41588.5|41608.5|41588.5|41608.5|41588.5|0
1652211640000|2022-05-10 19:40:40|41606.6|41586.6|41587.9|41567.9|41606.6|41586.6|41586|41566|10
1652211650000|2022-05-10 19:40:50|41588.5|41568.5|41590.4|41570.4|41590.4|41570.4|41588.5|41568.5|1
1652211660000|2022-05-10 19:41:00|41586.6|41566.6|41590.4|41570.4|41592.9|41572.9|41585.4|41565.4|11
1652211670000|2022-05-10 19:41:10|41589.8|41569.8|41588.5|41568.5|41590.4|41570.4|41587.9|41567.9|0
1652211680000|2022-05-10 19:41:20|41587.9|41567.9|41590.4|41570.4|41592.9|41572.9|41587.9|41567.9|4
1652211690000|2022-05-10 19:41:30|41587.9|41567.9|41587.9|41567.9|41587.9|41567.9|41587.9|41567.9|1
1652211700000|2022-05-10 19:41:40|41590.4|41570.4|41587.9|41567.9|41590.4|41570.4|41587.9|41567.9|1
1652211710000|2022-05-10 19:41:50|41589.8|41569.8|41590.4|41570.4|41590.4|41570.4|41589.8|41569.8|1
1652211720000|2022-05-10 19:42:00|41592.3|41572.3|41598.5|41578.5|41600.4|41580.4|41590.4|41570.4|3
1652211730000|2022-05-10 19:42:10|41597.9|41577.9|41602.9|41582.9|41602.9|41582.9|41597.9|41577.9|0
1652211740000|2022-05-10 19:42:20|41604.8|41584.8|41607.9|41587.9|41610.4|41590.4|41604.8|41584.8|2
1652211750000|2022-05-10 19:42:30|41604.8|41584.8|41605.4|41585.4|41605.4|41585.4|41602.9|41582.9|1
1652211760000|2022-05-10 19:42:40|41606|41586|41606|41586|41606|41586|41606|41586|0
1652211770000|2022-05-10 19:42:50|41605.4|41585.4|41601|41581|41605.4|41585.4|41601|41581|1
1652211780000|2022-05-10 19:43:00|41602.9|41582.9|41607.9|41587.9|41607.9|41587.9|41602.9|41582.9|4
1652211790000|2022-05-10 19:43:10|41609.8|41589.8|41612.9|41592.9|41612.9|41592.9|41609.8|41589.8|2
1652211800000|2022-05-10 19:43:20|41614.8|41594.8|41607.9|41587.9|41615.4|41595.4|41607.9|41587.9|1
1652211810000|2022-05-10 19:43:30|41608.5|41588.5|41607.9|41587.9|41612.9|41592.9|41607.9|41587.9|0
1652211820000|2022-05-10 19:43:40|41605.4|41585.4|41610.4|41590.4|41610.4|41590.4|41605.4|41585.4|1
1652211830000|2022-05-10 19:43:50|41612.3|41592.3|41617.3|41597.3|41617.3|41597.3|41612.3|41592.3|1
1652211840000|2022-05-10 19:44:00|41617.9|41597.9|41620.4|41600.4|41620.4|41600.4|41617.9|41597.9|1
1652211850000|2022-05-10 19:44:10|41621|41601|41617.9|41597.9|41621|41601|41617.9|41597.9|1
1652211860000|2022-05-10 19:44:20|41616|41596|41615.4|41595.4|41617.9|41597.9|41615.4|41595.4|0
1652211870000|2022-05-10 19:44:30|41613.5|41593.5|41610.4|41590.4|41615.4|41595.4|41610.4|41590.4|0
1652211880000|2022-05-10 19:44:40|41608.5|41588.5|41608.5|41588.5|41608.5|41588.5|41608.5|41588.5|0
1652211900000|2022-05-10 19:45:00|41604.7|41584.7|41597.9|41577.9|41604.7|41584.7|41597.9|41577.9|1
1652211910000|2022-05-10 19:45:10|||||||||1
1652211920000|2022-05-10 19:45:20|41600.4|41580.4|41605.4|41585.4|41605.4|41585.4|41600.4|41580.4|3
1652211930000|2022-05-10 19:45:30|41607.3|41587.3|41609.8|41589.8|41609.8|41589.8|41607.3|41587.3|2
1652211940000|2022-05-10 19:45:40|41611.7|41591.7|41612.3|41592.3|41612.3|41592.3|41611.7|41591.7|0
1652211950000|2022-05-10 19:45:50|41610.4|41590.4|41610.4|41590.4|41610.4|41590.4|41609.8|41589.8|7
1652211960000|2022-05-10 19:46:00|41607.9|41587.9|41605.4|41585.4|41607.9|41587.9|41605.4|41585.4|2
1652211970000|2022-05-10 19:46:10|41603.5|41583.5|41597.9|41577.9|41603.5|41583.5|41597.9|41577.9|2
1652211980000|2022-05-10 19:46:20|41602.9|41582.9|41602.9|41582.9|41602.9|41582.9|41602.9|41582.9|0
1652211990000|2022-05-10 19:46:30|41600.4|41580.4|41605.4|41585.4|41605.4|41585.4|41600.4|41580.4|0
1652212000000|2022-05-10 19:46:40|41607.9|41587.9|41612.9|41592.9|41612.9|41592.9|41607.9|41587.9|2
1652212010000|2022-05-10 19:46:50|41614.8|41594.8|41624.2|41604.2|41624.2|41604.2|41614.8|41594.8|4
1652212020000|2022-05-10 19:47:00|41625.4|41605.4|41630.4|41610.4|41630.4|41610.4|41625.4|41605.4|0
1652212030000|2022-05-10 19:47:10|41632.3|41612.3|41632.9|41612.9|41632.9|41612.9|41628.5|41608.5|0
1652212040000|2022-05-10 19:47:20|41637.9|41617.9|41637.9|41617.9|41640.4|41620.4|41637.9|41617.9|0
1652212060000|2022-05-10 19:47:40|41636|41616|41635.4|41615.4|41636|41616|41635.4|41615.4|0
1652212080000|2022-05-10 19:48:00|41637.3|41617.3|41637.3|41617.3|41637.3|41617.3|41637.3|41617.3|10
1652212090000|2022-05-10 19:48:10|41639.8|41619.8|41639.8|41619.8|41640.4|41620.4|41637.9|41617.9|5
1652212100000|2022-05-10 19:48:20|41640.4|41620.4|41640.4|41620.4|41640.4|41620.4|41640.4|41620.4|2
1652212110000|2022-05-10 19:48:30|41637.9|41617.9|41627.9|41607.9|41637.9|41617.9|41627.9|41607.9|4
1652212120000|2022-05-10 19:48:40|41629.8|41609.8|41635.4|41615.4|41635.4|41615.4|41629.8|41609.8|1
1652212130000|2022-05-10 19:48:50|41640.4|41620.4|41640.4|41620.4|41640.4|41620.4|41640.4|41620.4|0
1652212140000|2022-05-10 19:49:00|41642.3|41622.3|41660.4|41640.4|41660.4|41640.4|41642.3|41622.3|2
1652212150000|2022-05-10 19:49:10|||||||||2
1652212170000|2022-05-10 19:49:30|41665.4|41645.4|41662.9|41642.9|41665.4|41645.4|41662.9|41642.9|0
1652212180000|2022-05-10 19:49:40|41657.9|41637.9|41650.4|41630.4|41657.9|41637.9|41647.9|41627.9|2
1652212190000|2022-05-10 19:49:50|41647.9|41627.9|41647.9|41627.9|41647.9|41627.9|41647.9|41627.9|0
1652212200000|2022-05-10 19:50:00|41642.9|41622.9|41637.9|41617.9|41642.9|41622.9|41637.9|41617.9|0
1652212210000|2022-05-10 19:50:10|41631|41611|41622.9|41602.9|41631|41611|41622.9|41602.9|3
1652212220000|2022-05-10 19:50:20|41621|41601|41627.9|41607.9|41627.9|41607.9|41621|41601|1
1652212230000|2022-05-10 19:50:30|41626|41606|41625.4|41605.4|41627.9|41607.9|41625.4|41605.4|0
1652212240000|2022-05-10 19:50:40|41623.5|41603.5|41622.9|41602.9|41623.5|41603.5|41620.4|41600.4|0
1652212250000|2022-05-10 19:50:50|41621|41601|41622.9|41602.9|41622.9|41602.9|41620.4|41600.4|0
1652212260000|2022-05-10 19:51:00|41621|41601|41612.9|41592.9|41621|41601|41612.9|41592.9|3
1652212270000|2022-05-10 19:51:10|41614.8|41594.8|41612.9|41592.9|41614.8|41594.8|41612.9|41592.9|0
1652212290000|2022-05-10 19:51:30|41614.8|41594.8|41617.9|41597.9|41620.4|41600.4|41614.8|41594.8|1
1652212300000|2022-05-10 19:51:40|41616|41596|41620.4|41600.4|41620.4|41600.4|41615.4|41595.4|3
1652212310000|2022-05-10 19:51:50|41617.9|41597.9|41617.9|41597.9|41617.9|41597.9|41617.9|41597.9|1
1652212320000|2022-05-10 19:52:00|41622.9|41602.9|41625.4|41605.4|41625.4|41605.4|41622.9|41602.9|6
1652212330000|2022-05-10 19:52:10|41627.9|41607.9|41607.9|41587.9|41627.9|41607.9|41607.9|41587.9|7
1652212340000|2022-05-10 19:52:20|41607.3|41587.3|41619.8|41599.8|41619.8|41599.8|41605.4|41585.4|6
1652212350000|2022-05-10 19:52:30|41620.4|41600.4|41630.4|41610.4|41630.4|41610.4|41620.4|41600.4|2
1652212370000|2022-05-10 19:52:50|41632.9|41612.9|41632.9|41612.9|41632.9|41612.9|41632.9|41612.9|0
1652212380000|2022-05-10 19:53:00|41631|41611|41627.9|41607.9|41631|41611|41622.9|41602.9|2
1652212390000|2022-05-10 19:53:10|41636|41616|41639.1|41619.1|41639.1|41619.1|41636|41616|1
1652212400000|2022-05-10 19:53:20|41639.7|41619.7|41639.7|41619.7|41639.7|41619.7|41639.7|41619.7|0
1652212410000|2022-05-10 19:53:30|41645.4|41625.4|41646|41626|41650.4|41630.4|41643.5|41623.5|8
1652212420000|2022-05-10 19:53:40|41655.5|41635.5|41655.4|41635.4|41657.9|41637.9|41655.4|41635.4|5
1652212430000|2022-05-10 19:53:50|41653.5|41633.5|41647.9|41627.9|41653.5|41633.5|41647.9|41627.9|1
1652212440000|2022-05-10 19:54:00|41649.8|41629.8|41650.4|41630.4|41650.4|41630.4|41649.8|41629.8|0
1652212450000|2022-05-10 19:54:10|41652.9|41632.9|41652.9|41632.9|41652.9|41632.9|41652.9|41632.9|1
1652212460000|2022-05-10 19:54:20|41657.9|41637.9|41657.9|41637.9|41657.9|41637.9|41657.9|41637.9|1
1652212470000|2022-05-10 19:54:30|41656|41636|41645.4|41625.4|41656|41636|41645.4|41625.4|1
1652212480000|2022-05-10 19:54:40|41647.9|41627.9|41645.4|41625.4|41647.9|41627.9|41642.9|41622.9|0
1652212490000|2022-05-10 19:54:50|41642.9|41622.9|41642.9|41622.9|41642.9|41622.9|41642.9|41622.9|0
1652212500000|2022-05-10 19:55:00|41640.4|41620.4|41640.4|41620.4|41642.9|41622.9|41636|41616|0
1652212510000|2022-05-10 19:55:10|41638.5|41618.5|41640.4|41620.4|41642.9|41622.9|41636|41616|1
1652212520000|2022-05-10 19:55:20|41637.9|41617.9|41617.9|41597.9|41637.9|41617.9|41617.9|41597.9|9
1652212540000|2022-05-10 19:55:40|41619.8|41599.8|41617.9|41597.9|41620.4|41600.4|41617.9|41597.9|0
1652212550000|2022-05-10 19:55:50|41619.8|41599.8|41620.4|41600.4|41620.4|41600.4|41619.8|41599.8|3
1652212560000|2022-05-10 19:56:00|41618.5|41598.5|41617.9|41597.9|41618.5|41598.5|41617.9|41597.9|2
1652212570000|2022-05-10 19:56:10|41619.8|41599.8|41625.4|41605.4|41625.4|41605.4|41619.8|41599.8|1
1652212580000|2022-05-10 19:56:20|41630.4|41610.4|41627.9|41607.9|41637.9|41617.9|41627.9|41607.9|6
1652212590000|2022-05-10 19:56:30|41626|41606|41622.9|41602.9|41627.9|41607.9|41622.9|41602.9|0
1652212600000|2022-05-10 19:56:40|41625.4|41605.4|41627.9|41607.9|41627.9|41607.9|41625.4|41605.4|0
1652212610000|2022-05-10 19:56:50|41632.9|41612.9|41632.9|41612.9|41632.9|41612.9|41630.4|41610.4|0
1652212620000|2022-05-10 19:57:00|41629.1|41609.1|41635.4|41615.4|41635.4|41615.4|41627.9|41607.9|0
1652212630000|2022-05-10 19:57:10|41637.9|41617.9|41637.9|41617.9|41637.9|41617.9|41637.9|41617.9|2
1652212670000|2022-05-10 19:57:50|41636|41616|41636|41616|41636|41616|41636|41616|0
1652212680000|2022-05-10 19:58:00|41635.4|41615.4|41637.9|41617.9|41637.9|41617.9|41635.4|41615.4|6
1652212690000|2022-05-10 19:58:10|||||||||2
1652212710000|2022-05-10 19:58:30|41640.4|41620.4|41640.4|41620.4|41640.4|41620.4|41640.4|41620.4|1
1652212760000|2022-05-10 19:59:20|41638.5|41618.5|41637.9|41617.9|41638.5|41618.5|41637.9|41617.9|0
1652212770000|2022-05-10 19:59:30|41636|41616|41636|41616|41636|41616|41636|41616|1
1652212780000|2022-05-10 19:59:40|41634.1|41614.1|41636|41616|41636|41616|41633.5|41613.5|2
1652212790000|2022-05-10 19:59:50|41634.1|41614.1|41634.1|41614.1|41634.1|41614.1|41634.1|41614.1|1
1652212800000|2022-05-10 20:00:00|41633.5|41613.5|41640.4|41620.4|41642.9|41622.9|41630.4|41610.4|11
1652212810000|2022-05-10 20:00:10|41637.9|41617.9|41637.9|41617.9|41637.9|41617.9|41637.9|41617.9|0
1652212820000|2022-05-10 20:00:20|41640.4|41620.4|41640.4|41620.4|41640.4|41620.4|41640.4|41620.4|1
1652212850000|2022-05-10 20:00:50|41644.8|41624.8|41642.9|41622.9|41645.4|41625.4|41642.9|41622.9|1
1652212860000|2022-05-10 20:01:00|41641|41621|41641|41621|41641|41621|41641|41621|0
1652212950000|2022-05-10 20:02:30|41641.6|41621.6|41641.6|41621.6|41641.6|41621.6|41641.6|41621.6|0
1652212970000|2022-05-10 20:02:50|41639.7|41619.7|41639.1|41619.1|41639.7|41619.7|41639.1|41619.1|0
1652212990000|2022-05-10 20:03:10|41636.6|41616.6|41636.6|41616.6|41636.6|41616.6|41636.6|41616.6|2
1652213000000|2022-05-10 20:03:20|41634.8|41614.8|41627.9|41607.9|41634.8|41614.8|41627.9|41607.9|5
1652213020000|2022-05-10 20:03:40|41626|41606|41627.9|41607.9|41627.9|41607.9|41622.9|41602.9|3
1652213030000|2022-05-10 20:03:50|||||||||1
1652213040000|2022-05-10 20:04:00|41625.4|41605.4|41625.4|41605.4|41625.4|41605.4|41625.4|41605.4|1
1652213050000|2022-05-10 20:04:10|||||||||2
1652213080000|2022-05-10 20:04:40|41627.3|41607.3|41627.3|41607.3|41627.3|41607.3|41624.8|41604.8|1
1652213090000|2022-05-10 20:04:50|41625.4|41605.4|41622.9|41602.9|41625.4|41605.4|41622.9|41602.9|2
1652213100000|2022-05-10 20:05:00|41622.3|41602.3|41622.3|41602.3|41622.3|41602.3|41622.3|41602.3|0
1652213110000|2022-05-10 20:05:10|41627.3|41607.3|41627.3|41607.3|41627.3|41607.3|41627.3|41607.3|1
1652213160000|2022-05-10 20:06:00|41629.2|41609.2|41632.3|41612.3|41632.3|41612.3|41629.2|41609.2|2
1652213180000|2022-05-10 20:06:20|41632.9|41612.9|41632.9|41612.9|41632.9|41612.9|41632.9|41612.9|0
1652213190000|2022-05-10 20:06:30|41632.3|41612.3|41632.9|41612.9|41632.9|41612.9|41632.3|41612.3|0
1652213200000|2022-05-10 20:06:40|41632.3|41612.3|41630.4|41610.4|41632.3|41612.3|41627.3|41607.3|4
1652213210000|2022-05-10 20:06:50|41629.8|41609.8|41629.8|41609.8|41629.8|41609.8|41629.8|41609.8|0
1652213230000|2022-05-10 20:07:10|41631.7|41611.7|41632.9|41612.9|41632.9|41612.9|41631.7|41611.7|0
1652213240000|2022-05-10 20:07:20|41632.3|41612.3|41632.3|41612.3|41632.3|41612.3|41632.3|41612.3|0
1652213250000|2022-05-10 20:07:30|41630.4|41610.4|41632.3|41612.3|41632.3|41612.3|41630.4|41610.4|1
1652213260000|2022-05-10 20:07:40|41629.8|41609.8|41632.3|41612.3|41632.3|41612.3|41629.8|41609.8|1
1652213280000|2022-05-10 20:08:00|41630.4|41610.4|41629.8|41609.8|41630.4|41610.4|41629.8|41609.8|0
1652213290000|2022-05-10 20:08:10|41630.4|41610.4|41632.9|41612.9|41632.9|41612.9|41630.4|41610.4|1
1652213300000|2022-05-10 20:08:20|41635.4|41615.4|41635.4|41615.4|41635.4|41615.4|41635.4|41615.4|2
1652213310000|2022-05-10 20:08:30|41632.9|41612.9|41632.9|41612.9|41632.9|41612.9|41632.9|41612.9|4
1652213330000|2022-05-10 20:08:50|41631|41611|41627.9|41607.9|41631|41611|41627.9|41607.9|0
1652213340000|2022-05-10 20:09:00|41626|41606|41625.4|41605.4|41626|41606|41625.4|41605.4|0
1652213430000|2022-05-10 20:10:30|41623.5|41603.5|41622.9|41602.9|41623.5|41603.5|41622.9|41602.9|1
1652213520000|2022-05-10 20:12:00|||||||||1
1652213570000|2022-05-10 20:12:50|41620.4|41600.4|41620.4|41600.4|41620.4|41600.4|41620.4|41600.4|2
1652213580000|2022-05-10 20:13:00|||||||||1
1652213630000|2022-05-10 20:13:50|41616.6|41596.6|41614.8|41594.8|41616.6|41596.6|41614.8|41594.8|13
1652213650000|2022-05-10 20:14:10|41610.4|41590.4|41610.4|41590.4|41610.4|41590.4|41610.4|41590.4|0
1652213710000|2022-05-10 20:15:10|41616|41596|41622.9|41602.9|41622.9|41602.9|41616|41596|3
1652213720000|2022-05-10 20:15:20|41624.8|41604.8|41625.4|41605.4|41625.4|41605.4|41624.8|41604.8|0
1652213730000|2022-05-10 20:15:30|41627.9|41607.9|41625.4|41605.4|41627.9|41607.9|41625.4|41605.4|0
1652213750000|2022-05-10 20:15:50|41627.3|41607.3|41627.3|41607.3|41627.3|41607.3|41627.3|41607.3|0
1652213760000|2022-05-10 20:16:00|41627.9|41607.9|41632.9|41612.9|41632.9|41612.9|41627.9|41607.9|0
1652213820000|2022-05-10 20:17:00|41635.4|41615.4|41635.4|41615.4|41635.4|41615.4|41635.4|41615.4|0
1652213850000|2022-05-10 20:17:30|41636|41616|41636|41616|41636|41616|41636|41616|0
1652213870000|2022-05-10 20:17:50|41636.6|41616.6|41640.4|41620.4|41640.4|41620.4|41636.6|41616.6|3
1652213880000|2022-05-10 20:18:00|41642.3|41622.3|41647.3|41627.3|41647.3|41627.3|41642.3|41622.3|2
1652213890000|2022-05-10 20:18:10|41647.9|41627.9|41647.9|41627.9|41650.4|41630.4|41647.9|41627.9|3
1652213920000|2022-05-10 20:18:40|41646|41626|41647.9|41627.9|41647.9|41627.9|41645.4|41625.4|0
1652214010000|2022-05-10 20:20:10|41646|41626|41644.8|41624.8|41646|41626|41644.8|41624.8|0
1652214030000|2022-05-10 20:20:30|41647.3|41627.3|41647.3|41627.3|41647.3|41627.3|41647.3|41627.3|1
1652214120000|2022-05-10 20:22:00|41649.2|41629.2|41649.2|41629.2|41649.2|41629.2|41649.2|41629.2|1
1652214130000|2022-05-10 20:22:10|41649.8|41629.8|41649.8|41629.8|41649.8|41629.8|41649.8|41629.8|0
1652214160000|2022-05-10 20:22:40|41651.7|41631.7|41654.2|41634.2|41654.2|41634.2|41651.7|41631.7|2
1652214210000|2022-05-10 20:23:30|41649.8|41629.8|41649.8|41629.8|41651.7|41631.7|41649.8|41629.8|5
1652214270000|2022-05-10 20:24:30|41647.3|41627.3|41651.7|41631.7|41651.7|41631.7|41647.3|41627.3|1
1652214290000|2022-05-10 20:24:50|41649.8|41629.8|41649.8|41629.8|41649.8|41629.8|41649.8|41629.8|0
1652214300000|2022-05-10 20:25:00|41652.3|41632.3|41649.8|41629.8|41652.3|41632.3|41649.8|41629.8|1
1652214310000|2022-05-10 20:25:10|41651.7|41631.7|41649.8|41629.8|41652.3|41632.3|41649.8|41629.8|0
1652214320000|2022-05-10 20:25:20|41647.3|41627.3|41647.3|41627.3|41647.3|41627.3|41647.3|41627.3|0
1652214350000|2022-05-10 20:25:50|41651.1|41631.1|41651.1|41631.1|41651.1|41631.1|41651.1|41631.1|1
1652214360000|2022-05-10 20:26:00|41651.7|41631.7|41651.7|41631.7|41651.7|41631.7|41651.7|41631.7|0
1652214390000|2022-05-10 20:26:30|41649.8|41629.8|41649.8|41629.8|41649.8|41629.8|41647.9|41627.9|0
1652214400000|2022-05-10 20:26:40|41647.3|41627.3|41647.3|41627.3|41647.3|41627.3|41647.3|41627.3|0
1652214450000|2022-05-10 20:27:30|41646.7|41626.7|41646.7|41626.7|41646.7|41626.7|41646.7|41626.7|1
1652214470000|2022-05-10 20:27:50|41642.3|41622.3|41642.3|41622.3|41642.3|41622.3|41642.3|41622.3|2
1652214490000|2022-05-10 20:28:10|41639.2|41619.2|41639.2|41619.2|41639.2|41619.2|41639.2|41619.2|0
1652214540000|2022-05-10 20:29:00|41637.3|41617.3|41637.3|41617.3|41637.3|41617.3|41637.3|41617.3|1
1652214550000|2022-05-10 20:29:10|||||||||1
1652214560000|2022-05-10 20:29:20|41639.8|41619.8|41639.8|41619.8|41639.8|41619.8|41639.8|41619.8|0
1652214580000|2022-05-10 20:29:40|41640.4|41620.4|41640.4|41620.4|41640.4|41620.4|41640.4|41620.4|1
1652214630000|2022-05-10 20:30:30|41642.9|41622.9|41645.4|41625.4|41645.4|41625.4|41642.9|41622.9|2
1652214730000|2022-05-10 20:32:10|41642.9|41622.9|41642.9|41622.9|41642.9|41622.9|41642.9|41622.9|4
1652214740000|2022-05-10 20:32:20|41641.7|41621.7|41639.8|41619.8|41641.7|41621.7|41639.8|41619.8|4
1652214760000|2022-05-10 20:32:40|41640.4|41620.4|41662.9|41642.9|41662.9|41642.9|41640.4|41620.4|14
1652214770000|2022-05-10 20:32:50|41662.3|41642.3|41662.3|41642.3|41662.3|41642.3|41662.3|41642.3|0
1652214780000|2022-05-10 20:33:00|41653.5|41633.5|41653.5|41633.5|41653.5|41633.5|41653.5|41633.5|20
1652214790000|2022-05-10 20:33:10|41652.3|41632.3|41652.3|41632.3|41652.3|41632.3|41652.3|41632.3|0
1652214820000|2022-05-10 20:33:40|41647.9|41627.9|41647.3|41627.3|41647.9|41627.9|41647.3|41627.3|3
1652214830000|2022-05-10 20:33:50|41645.4|41625.4|41645.4|41625.4|41645.4|41625.4|41645.4|41625.4|0
1652214840000|2022-05-10 20:34:00|41644.8|41624.8|41639.8|41619.8|41644.8|41624.8|41639.8|41619.8|0
1652214900000|2022-05-10 20:35:00|41642.3|41622.3|41645.4|41625.4|41645.4|41625.4|41642.3|41622.3|1
1652214920000|2022-05-10 20:35:20|||||||||1
1652214930000|2022-05-10 20:35:30|41643.5|41623.5|41642.9|41622.9|41643.5|41623.5|41642.9|41622.9|1
1652214940000|2022-05-10 20:35:40|41641|41621|41640.4|41620.4|41641|41621|41640.4|41620.4|2
1652214950000|2022-05-10 20:35:50|41637.3|41617.3|41637.3|41617.3|41637.3|41617.3|41637.3|41617.3|0
1652214960000|2022-05-10 20:36:00|41639.2|41619.2|41637.9|41617.9|41639.8|41619.8|41637.9|41617.9|0
1652214970000|2022-05-10 20:36:10|41637.3|41617.3|41637.3|41617.3|41637.3|41617.3|41637.3|41617.3|0
1652215000000|2022-05-10 20:36:40|41639.2|41619.2|41639.2|41619.2|41639.2|41619.2|41639.2|41619.2|0
1652215020000|2022-05-10 20:37:00|41639.8|41619.8|41639.8|41619.8|41639.8|41619.8|41639.8|41619.8|0
1652215030000|2022-05-10 20:37:10|41637.9|41617.9|41637.3|41617.3|41637.9|41617.9|41637.3|41617.3|0
1652215040000|2022-05-10 20:37:20|41634.8|41614.8|41634.8|41614.8|41634.8|41614.8|41634.8|41614.8|1
1652215060000|2022-05-10 20:37:40|41635.4|41615.4|41637.3|41617.3|41637.3|41617.3|41635.4|41615.4|0
1652215070000|2022-05-10 20:37:50|41634.8|41614.8|41634.8|41614.8|41634.8|41614.8|41634.8|41614.8|0
1652215120000|2022-05-10 20:38:40|41639.2|41619.2|41639.2|41619.2|41639.2|41619.2|41639.2|41619.2|0
1652215160000|2022-05-10 20:39:20|41637.3|41617.3|41639.8|41619.8|41639.8|41619.8|41637.3|41617.3|0
1652215170000|2022-05-10 20:39:30|41637.9|41617.9|41637.3|41617.3|41637.9|41617.9|41637.3|41617.3|0
1652215180000|2022-05-10 20:39:40|41639.2|41619.2|41639.8|41619.8|41639.8|41619.8|41639.2|41619.2|0
1652215230000|2022-05-10 20:40:30|41641.7|41621.7|41642.3|41622.3|41642.3|41622.3|41641.7|41621.7|0
1652215260000|2022-05-10 20:41:00|41639.8|41619.8|41639.8|41619.8|41639.8|41619.8|41639.8|41619.8|0
1652215270000|2022-05-10 20:41:10|41637.3|41617.3|41637.3|41617.3|41637.3|41617.3|41637.3|41617.3|5
1652215300000|2022-05-10 20:41:40|41639.2|41619.2|41642.3|41622.3|41642.3|41622.3|41639.2|41619.2|0
1652215400000|2022-05-10 20:43:20|41644.8|41624.8|41644.8|41624.8|41644.8|41624.8|41644.8|41624.8|2
1652215410000|2022-05-10 20:43:30|41642.3|41622.3|41639.8|41619.8|41642.3|41622.3|41639.8|41619.8|5
1652215430000|2022-05-10 20:43:50|41636.7|41616.7|41636.7|41616.7|41636.7|41616.7|41636.7|41616.7|1
1652215440000|2022-05-10 20:44:00|41637.3|41617.3|41636.7|41616.7|41637.3|41617.3|41636.7|41616.7|0
1652215460000|2022-05-10 20:44:20|41637.3|41617.3|41637.3|41617.3|41637.3|41617.3|41637.3|41617.3|0
1652215500000|2022-05-10 20:45:00|41641.7|41621.7|41642.3|41622.3|41642.3|41622.3|41641.7|41621.7|6
1652215530000|2022-05-10 20:45:30|41644.2|41624.2|41646.1|41626.1|41646.1|41626.1|41644.2|41624.2|1
1652215540000|2022-05-10 20:45:40|41646.7|41626.7|41644.8|41624.8|41646.7|41626.7|41644.8|41624.8|1
1652215660000|2022-05-10 20:47:40|||||||||1
1652215690000|2022-05-10 20:48:10|41647.3|41627.3|41647.3|41627.3|41649.2|41629.2|41647.3|41627.3|5
1652215700000|2022-05-10 20:48:20|41655.5|41635.5|41662.3|41642.3|41662.3|41642.3|41655.5|41635.5|15
1652215710000|2022-05-10 20:48:30|41664.2|41644.2|41664.2|41644.2|41664.2|41644.2|41664.2|41644.2|5
1652215720000|2022-05-10 20:48:40|41662.3|41642.3|41662.3|41642.3|41662.3|41642.3|41662.3|41642.3|4
1652215730000|2022-05-10 20:48:50|41658.5|41638.5|41658.5|41638.5|41658.5|41638.5|41658.5|41638.5|5
1652215740000|2022-05-10 20:49:00|41657.9|41637.9|41657.3|41637.3|41657.9|41637.9|41657.3|41637.3|0
1652215760000|2022-05-10 20:49:20|41651.6|41631.6|41650.4|41630.4|41651.6|41631.6|41650.4|41630.4|1
1652215770000|2022-05-10 20:49:30|41647.3|41627.3|41647.3|41627.3|41647.3|41627.3|41646.7|41626.7|0
1652215780000|2022-05-10 20:49:40|41646.7|41626.7|41633.5|41613.5|41647.3|41627.3|41633.5|41613.5|17
1652215790000|2022-05-10 20:49:50|41632.3|41612.3|41629.8|41609.8|41632.3|41612.3|41629.8|41609.8|2
1652215800000|2022-05-10 20:50:00|41627.9|41607.9|41624.8|41604.8|41627.9|41607.9|41624.8|41604.8|5
1652215860000|2022-05-10 20:51:00|41627.3|41607.3|41637.3|41617.3|41637.3|41617.3|41627.3|41607.3|6
1652215900000|2022-05-10 20:51:40|41640.4|41620.4|41640.4|41620.4|41640.4|41620.4|41640.4|41620.4|2
1652215910000|2022-05-10 20:51:50|41641|41621|41640.4|41620.4|41641|41621|41640.4|41620.4|0
1652215940000|2022-05-10 20:52:20|||||||||2
1652215950000|2022-05-10 20:52:30|||||||||2
1652215970000|2022-05-10 20:52:50|41642.3|41622.3|41642.9|41622.9|41642.9|41622.9|41642.3|41622.3|1
1652215980000|2022-05-10 20:53:00|41644.8|41624.8|41644.8|41624.8|41644.8|41624.8|41644.8|41624.8|0
1652216040000|2022-05-10 20:54:00|||||||||1
1652216100000|2022-05-10 20:55:00|41634.2|41614.2|41626.7|41606.7|41634.2|41614.2|41626.7|41606.7|4
1652216120000|2022-05-10 20:55:20|41624.8|41604.8|41624.8|41604.8|41624.8|41604.8|41624.8|41604.8|0
1652216150000|2022-05-10 20:55:50|41625.5|41605.5|41625.5|41605.5|41625.5|41605.5|41625.5|41605.5|2
1652216160000|2022-05-10 20:56:00|41626.1|41606.1|41628|41608|41628|41608|41626.1|41606.1|0
1652216180000|2022-05-10 20:56:20|41628.6|41608.6|41628|41608|41628.6|41608.6|41628|41608|0
1652216190000|2022-05-10 20:56:30|41628.6|41608.6|41628|41608|41628.6|41608.6|41628|41608|0
1652216230000|2022-05-10 20:57:10|41630.5|41610.5|41631.7|41611.7|41631.7|41611.7|41630.5|41610.5|6
1652216240000|2022-05-10 20:57:20|41632.4|41612.4|41632.4|41612.4|41632.4|41612.4|41632.4|41612.4|0
1652216260000|2022-05-10 20:57:40|||||||||1
1652216280000|2022-05-10 20:58:00|41630.5|41610.5|41629.9|41609.9|41630.5|41610.5|41629.9|41609.9|0
1652216340000|2022-05-10 20:59:00|||||||||1
1652216350000|2022-05-10 20:59:10|41628|41608|41628|41608|41628|41608|41628|41608|1
1652216360000|2022-05-10 20:59:20|41627.4|41607.4|41625.5|41605.5|41627.4|41607.4|41625.5|41605.5|2
1652216390000|2022-05-10 20:59:50|41627.4|41607.4|41628|41608|41628|41608|41627.4|41607.4|2
1652220000000|2022-05-10 22:00:00|41591.4|41571.4|41623|41603|41630.5|41610.5|41591.4|41571.4|14
1652220010000|2022-05-10 22:00:10|41621.1|41601.1|41615.5|41595.5|41621.1|41601.1|41615.5|41595.5|1
1652220040000|2022-05-10 22:00:40|41613|41593|41616.8|41596.8|41616.8|41596.8|41612.4|41592.4|2
1652220050000|2022-05-10 22:00:50|41619.9|41599.9|41634.9|41614.9|41634.9|41614.9|41619.9|41599.9|3
1652220060000|2022-05-10 22:01:00|41635.5|41615.5|41631.1|41611.1|41635.5|41615.5|41631.1|41611.1|7
1652220070000|2022-05-10 22:01:10|41631.7|41611.7|41638|41618|41638|41618|41631.7|41611.7|5
1652220080000|2022-05-10 22:01:20|||||||||1
1652220140000|2022-05-10 22:02:20|41639.2|41619.2|41643|41623|41643|41623|41639.2|41619.2|0
1652220160000|2022-05-10 22:02:40|41645.5|41625.5|41645.5|41625.5|41645.5|41625.5|41645.5|41625.5|0
1652220170000|2022-05-10 22:02:50|41646.1|41626.1|41653|41633|41653|41633|41646.1|41626.1|2
1652220180000|2022-05-10 22:03:00|||||||||1
1652220220000|2022-05-10 22:03:40|||||||||2
1652220240000|2022-05-10 22:04:00|41655.5|41635.5|41655.5|41635.5|41655.5|41635.5|41655.5|41635.5|0
1652220250000|2022-05-10 22:04:10|41657.4|41637.4|41658|41638|41658|41638|41657.4|41637.4|0
1652220270000|2022-05-10 22:04:30|41653|41633|41653|41633|41653|41633|41653|41633|3
1652220280000|2022-05-10 22:04:40|41651.1|41631.1|41650.5|41630.5|41651.1|41631.1|41650.5|41630.5|0
1652220290000|2022-05-10 22:04:50|41652.4|41632.4|41653|41633|41653|41633|41652.4|41632.4|0
1652220300000|2022-05-10 22:05:00|41658|41638|41658|41638|41658|41638|41655.5|41635.5|1
1652220310000|2022-05-10 22:05:10|41660.5|41640.5|41660.5|41640.5|41660.5|41640.5|41660.5|41640.5|0
1652220330000|2022-05-10 22:05:30|||||||||10
1652220380000|2022-05-10 22:06:20|||||||||5
1652220400000|2022-05-10 22:06:40|||||||||1
1652220410000|2022-05-10 22:06:50|41665.5|41645.5|41674.9|41654.9|41674.9|41654.9|41665.5|41645.5|5
1652220420000|2022-05-10 22:07:00|41677.4|41657.4|41677.4|41657.4|41677.4|41657.4|41677.4|41657.4|0
1652220430000|2022-05-10 22:07:10|41678|41658|41678|41658|41678|41658|41678|41658|5
1652220450000|2022-05-10 22:07:30|41680.5|41660.5|41680.5|41660.5|41680.5|41660.5|41680.5|41660.5|1
1652220460000|2022-05-10 22:07:40|||||||||2
1652220470000|2022-05-10 22:07:50|41682.4|41662.4|41683|41663|41683|41663|41682.4|41662.4|0
1652220480000|2022-05-10 22:08:00|41685.5|41665.5|41683.6|41663.6|41686.1|41666.1|41683.6|41663.6|2
1652220490000|2022-05-10 22:08:10|41683|41663|41683|41663|41683|41663|41683|41663|0
1652220530000|2022-05-10 22:08:50|||||||||2
1652220580000|2022-05-10 22:09:40|41681.1|41661.1|41683|41663|41683|41663|41681.1|41661.1|1
1652220660000|2022-05-10 22:11:00|41680.5|41660.5|41680.5|41660.5|41680.5|41660.5|41680.5|41660.5|1
1652220700000|2022-05-10 22:11:40|||||||||1
1652220830000|2022-05-10 22:13:50|||||||||3
1652220880000|2022-05-10 22:14:40|41678|41658|41678|41658|41678|41658|41678|41658|1
1652220960000|2022-05-10 22:16:00|41673|41653|41667.4|41647.4|41673|41653|41667.4|41647.4|2
1652220990000|2022-05-10 22:16:30|41666.8|41646.8|41659.9|41639.9|41666.8|41646.8|41659.9|41639.9|2
1652221000000|2022-05-10 22:16:40|41659.3|41639.3|41657.4|41637.4|41659.3|41639.3|41657.4|41637.4|0
1652221040000|2022-05-10 22:17:20|41655.5|41635.5|41655.5|41635.5|41655.5|41635.5|41655.5|41635.5|3
1652221050000|2022-05-10 22:17:30|41654.9|41634.9|41654.9|41634.9|41654.9|41634.9|41654.9|41634.9|0
1652221080000|2022-05-10 22:18:00|41657.4|41637.4|41657.4|41637.4|41657.4|41637.4|41657.4|41637.4|1
1652221140000|2022-05-10 22:19:00|41655.5|41635.5|41653|41633|41655.5|41635.5|41653|41633|0
1652221170000|2022-05-10 22:19:30|41651.8|41631.8|41652.4|41632.4|41652.4|41632.4|41651.8|41631.8|0
1652221180000|2022-05-10 22:19:40|41647.4|41627.4|41647.4|41627.4|41647.4|41627.4|41647.4|41627.4|1
1652221200000|2022-05-10 22:20:00|41649.9|41629.9|41649.9|41629.9|41649.9|41629.9|41647.4|41627.4|0
1652221220000|2022-05-10 22:20:20|41656.8|41636.8|41657.4|41637.4|41657.4|41637.4|41656.8|41636.8|1
1652221250000|2022-05-10 22:20:50|41659.9|41639.9|41659.9|41639.9|41659.9|41639.9|41659.9|41639.9|0
1652221260000|2022-05-10 22:21:00|41662.4|41642.4|41662.4|41642.4|41662.4|41642.4|41662.4|41642.4|0
1652221270000|2022-05-10 22:21:10|||||||||1
1652221330000|2022-05-10 22:22:10|41664.9|41644.9|41664.9|41644.9|41664.9|41644.9|41664.9|41644.9|0
1652221500000|2022-05-10 22:25:00|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|5
1652221540000|2022-05-10 22:25:40|41671.2|41651.2|41671.8|41651.8|41671.8|41651.8|41671.2|41651.2|2
1652221590000|2022-05-10 22:26:30|41673.7|41653.7|41674.9|41654.9|41674.9|41654.9|41673.7|41653.7|0
1652221620000|2022-05-10 22:27:00|41676.8|41656.8|41677.4|41657.4|41677.4|41657.4|41676.8|41656.8|5
1652221730000|2022-05-10 22:28:50|||||||||1
1652221740000|2022-05-10 22:29:00|41679.9|41659.9|41679.9|41659.9|41679.9|41659.9|41679.9|41659.9|0
1652221770000|2022-05-10 22:29:30|41681.8|41661.8|41681.8|41661.8|41681.8|41661.8|41681.8|41661.8|4
1652221780000|2022-05-10 22:29:40|41683.7|41663.7|41684.3|41664.3|41684.3|41664.3|41683.7|41663.7|0
1652221800000|2022-05-10 22:30:00|41679.9|41659.9|41679.9|41659.9|41679.9|41659.9|41679.9|41659.9|0
1652221810000|2022-05-10 22:30:10|41680.5|41660.5|41680.5|41660.5|41680.5|41660.5|41680.5|41660.5|0
1652221860000|2022-05-10 22:31:00|41682.4|41662.4|41682.4|41662.4|41682.4|41662.4|41682.4|41662.4|1
1652221890000|2022-05-10 22:31:30|41684.3|41664.3|41682.4|41662.4|41684.3|41664.3|41682.4|41662.4|0
1652221900000|2022-05-10 22:31:40|41687.4|41667.4|41687.4|41667.4|41687.4|41667.4|41687.4|41667.4|0
1652221970000|2022-05-10 22:32:50|41689.9|41669.9|41689.9|41669.9|41689.9|41669.9|41689.9|41669.9|0
1652222000000|2022-05-10 22:33:20|41688|41668|41689.9|41669.9|41689.9|41669.9|41687.4|41667.4|3
1652222050000|2022-05-10 22:34:10|41692.4|41672.4|41697.4|41677.4|41697.4|41677.4|41692.4|41672.4|6
1652222070000|2022-05-10 22:34:30|||||||||1
1652222080000|2022-05-10 22:34:40|41699.3|41679.3|41699.9|41679.9|41699.9|41679.9|41699.3|41679.3|0
1652222090000|2022-05-10 22:34:50|||||||||3
1652222130000|2022-05-10 22:35:30|41697.4|41677.4|41697.4|41677.4|41697.4|41677.4|41697.4|41677.4|1
1652222160000|2022-05-10 22:36:00|41699.9|41679.9|41699.9|41679.9|41699.9|41679.9|41699.9|41679.9|0
1652222250000|2022-05-10 22:37:30|41697.4|41677.4|41697.4|41677.4|41697.4|41677.4|41697.4|41677.4|0
1652222280000|2022-05-10 22:38:00|||||||||1
1652222290000|2022-05-10 22:38:10|||||||||1
1652222330000|2022-05-10 22:38:50|41692.4|41672.4|41687.4|41667.4|41692.4|41672.4|41687.4|41667.4|5
1652222340000|2022-05-10 22:39:00|41680.5|41660.5|41680.5|41660.5|41680.5|41660.5|41680.5|41660.5|3
1652222350000|2022-05-10 22:39:10|41679.9|41659.9|41679.9|41659.9|41679.9|41659.9|41679.9|41659.9|0
1652222360000|2022-05-10 22:39:20|41682.4|41662.4|41682.4|41662.4|41682.4|41662.4|41682.4|41662.4|1
1652222370000|2022-05-10 22:39:30|41683|41663|41683|41663|41683|41663|41683|41663|0
1652222380000|2022-05-10 22:39:40|41683.1|41663.1|41683.1|41663.1|41683.1|41663.1|41683.1|41663.1|0
1652222440000|2022-05-10 22:40:40|41684.9|41664.9|41684.9|41664.9|41684.9|41664.9|41684.9|41664.9|0
1652222450000|2022-05-10 22:40:50|41683.1|41663.1|41682.4|41662.4|41683.1|41663.1|41682.4|41662.4|0
1652222500000|2022-05-10 22:41:40|41684.9|41664.9|41682.4|41662.4|41684.9|41664.9|41682.4|41662.4|1
1652222610000|2022-05-10 22:43:30|41680.6|41660.6|41682.4|41662.4|41682.4|41662.4|41679.9|41659.9|1
1652222620000|2022-05-10 22:43:40|41683.1|41663.1|41682.4|41662.4|41683.1|41663.1|41682.4|41662.4|0
1652222630000|2022-05-10 22:43:50|41680.6|41660.6|41680.6|41660.6|41680.6|41660.6|41680.6|41660.6|0
1652222680000|2022-05-10 22:44:40|41682.5|41662.5|41682.5|41662.5|41682.5|41662.5|41682.5|41662.5|0
1652222710000|2022-05-10 22:45:10|41680|41660|41680|41660|41680|41660|41680|41660|0
1652222720000|2022-05-10 22:45:20|41681.8|41661.8|41681.8|41661.8|41681.8|41661.8|41681.8|41661.8|0
1652222740000|2022-05-10 22:45:40|||||||||1
1652222750000|2022-05-10 22:45:50|41683.7|41663.7|41685|41665|41685|41665|41683.7|41663.7|0
1652222760000|2022-05-10 22:46:00|41683.1|41663.1|41683.1|41663.1|41683.1|41663.1|41683.1|41663.1|0
1652222780000|2022-05-10 22:46:20|41687.5|41667.5|41687.5|41667.5|41687.5|41667.5|41687.5|41667.5|0
1652222790000|2022-05-10 22:46:30|41685|41665|41685|41665|41685|41665|41685|41665|0
1652222800000|2022-05-10 22:46:40|41685.6|41665.6|41688.1|41668.1|41688.1|41668.1|41685.6|41665.6|0
1652222900000|2022-05-10 22:48:20|41695|41675|41695|41675|41695|41675|41695|41675|3
1652222910000|2022-05-10 22:48:30|||||||||1
1652222920000|2022-05-10 22:48:40|||||||||1
1652222930000|2022-05-10 22:48:50|41693.1|41673.1|41692.5|41672.5|41693.1|41673.1|41692.5|41672.5|2
1652222950000|2022-05-10 22:49:10|41688.1|41668.1|41685|41665|41688.1|41668.1|41685|41665|0
1652222970000|2022-05-10 22:49:30|||||||||1
1652223030000|2022-05-10 22:50:30|41680.6|41660.6|41675|41655|41680.6|41660.6|41675|41655|2
1652223060000|2022-05-10 22:51:00|41677.5|41657.5|41677.5|41657.5|41677.5|41657.5|41677.5|41657.5|5
1652223070000|2022-05-10 22:51:10|41680|41660|41680|41660|41680|41660|41680|41660|1
1652223080000|2022-05-10 22:51:20|41680.6|41660.6|41680.6|41660.6|41680.6|41660.6|41680.6|41660.6|0
1652223100000|2022-05-10 22:51:40|41680|41660|41680|41660|41680|41660|41680|41660|0
1652223120000|2022-05-10 22:52:00|41678.1|41658.1|41670|41650|41678.1|41658.1|41670|41650|3
1652223180000|2022-05-10 22:53:00|||||||||1
1652223230000|2022-05-10 22:53:50|41672.5|41652.5|41672.5|41652.5|41672.5|41652.5|41672.5|41652.5|0
1652223290000|2022-05-10 22:54:50|41674.4|41654.4|41674.4|41654.4|41674.4|41654.4|41674.4|41654.4|1
1652223300000|2022-05-10 22:55:00|41675|41655|41675|41655|41675|41655|41675|41655|0
1652223410000|2022-05-10 22:56:50|41677.5|41657.5|41677.5|41657.5|41677.5|41657.5|41677.5|41657.5|1
1652223440000|2022-05-10 22:57:20|41675.6|41655.6|41675|41655|41675.6|41655.6|41675|41655|0
1652223470000|2022-05-10 22:57:50|41676.9|41656.9|41677.5|41657.5|41677.5|41657.5|41676.9|41656.9|1
1652223510000|2022-05-10 22:58:30|41679.4|41659.4|41680|41660|41680|41660|41679.4|41659.4|0
1652223530000|2022-05-10 22:58:50|||||||||1
1652223600000|2022-05-10 23:00:00|41680.6|41660.6|41680|41660|41683.1|41663.1|41680|41660|2
1652223690000|2022-05-10 23:01:30|41678.1|41658.1|41677.5|41657.5|41678.1|41658.1|41677.5|41657.5|0
1652223710000|2022-05-10 23:01:50|41679.4|41659.4|41680|41660|41680|41660|41679.4|41659.4|0
1652223950000|2022-05-10 23:05:50|41681.9|41661.9|41681.9|41661.9|41681.9|41661.9|41681.9|41661.9|0
1652224010000|2022-05-10 23:06:50|41682.5|41662.5|41685|41665|41685|41665|41682.5|41662.5|2
1652224060000|2022-05-10 23:07:40|||||||||1
1652224070000|2022-05-10 23:07:50|41688.1|41668.1|41688.1|41668.1|41688.1|41668.1|41688.1|41668.1|3
1652224100000|2022-05-10 23:08:20|41690|41670|41690|41670|41690|41670|41690|41670|0
1652224140000|2022-05-10 23:09:00|41695.6|41675.6|41695.6|41675.6|41695.6|41675.6|41695.6|41675.6|1
1652224150000|2022-05-10 23:09:10|41698.1|41678.1|41698.1|41678.1|41698.1|41678.1|41698.1|41678.1|3
1652224170000|2022-05-10 23:09:30|41698.7|41678.7|41700|41680|41700|41680|41698.7|41678.7|0
1652224180000|2022-05-10 23:09:40|41698.1|41678.1|41698.1|41678.1|41698.1|41678.1|41698.1|41678.1|0
1652224210000|2022-05-10 23:10:10|||||||||1
1652224220000|2022-05-10 23:10:20|41701.9|41681.9|41701.9|41681.9|41701.9|41681.9|41701.9|41681.9|0
1652224290000|2022-05-10 23:11:30|41700|41680|41701.9|41681.9|41701.9|41681.9|41700|41680|1
1652224310000|2022-05-10 23:11:50|||||||||1
1652224360000|2022-05-10 23:12:40|41698.1|41678.1|41698.1|41678.1|41698.1|41678.1|41698.1|41678.1|0
1652224390000|2022-05-10 23:13:10|41701.9|41681.9|41701.9|41681.9|41701.9|41681.9|41701.9|41681.9|0
1652224400000|2022-05-10 23:13:20|41703.8|41683.8|41706.3|41686.3|41706.3|41686.3|41703.8|41683.8|12
1652224410000|2022-05-10 23:13:30|41707.5|41687.5|41709.4|41689.4|41709.4|41689.4|41707.5|41687.5|6
1652224540000|2022-05-10 23:15:40|41710|41690|41710|41690|41710|41690|41710|41690|2
1652224560000|2022-05-10 23:16:00|41707.5|41687.5|41707.5|41687.5|41707.5|41687.5|41707.5|41687.5|2
1652224600000|2022-05-10 23:16:40|41705|41685|41705|41685|41705|41685|41705|41685|1
1652224680000|2022-05-10 23:18:00|41700|41680|41700|41680|41700|41680|41700|41680|1
1652224720000|2022-05-10 23:18:40|41697.5|41677.5|41697.5|41677.5|41697.5|41677.5|41697.5|41677.5|0
1652224770000|2022-05-10 23:19:30|41695.6|41675.6|41695|41675|41695.6|41675.6|41695|41675|0
1652224810000|2022-05-10 23:20:10|41693.1|41673.1|41693.1|41673.1|41693.1|41673.1|41693.1|41673.1|1
1652224820000|2022-05-10 23:20:20|41690.6|41670.6|41690|41670|41690.6|41670.6|41690|41670|0
1652224840000|2022-05-10 23:20:40|||||||||1
1652224920000|2022-05-10 23:22:00|41688.1|41668.1|41690|41670|41690|41670|41688.1|41668.1|1
1652225000000|2022-05-10 23:23:20|||||||||1
1652225050000|2022-05-10 23:24:10|41692.5|41672.5|41692.5|41672.5|41692.5|41672.5|41692.5|41672.5|2
1652225100000|2022-05-10 23:25:00|||||||||1
1652225140000|2022-05-10 23:25:40|41694.4|41674.4|41695|41675|41695|41675|41694.4|41674.4|0
1652225160000|2022-05-10 23:26:00|41692.5|41672.5|41692.5|41672.5|41692.5|41672.5|41692.5|41672.5|0
1652225170000|2022-05-10 23:26:10|41690|41670|41690|41670|41690|41670|41690|41670|1
1652225240000|2022-05-10 23:27:20|41687.5|41667.5|41685.6|41665.6|41687.5|41667.5|41685.6|41665.6|0
1652225250000|2022-05-10 23:27:30|41685|41665|41670|41650|41685|41665|41670|41650|2
1652225260000|2022-05-10 23:27:40|41667.5|41647.5|41667.5|41647.5|41667.5|41647.5|41667.5|41647.5|2
1652225270000|2022-05-10 23:27:50|41665|41645|41665|41645|41665|41645|41665|41645|0
1652225290000|2022-05-10 23:28:10|41662.5|41642.5|41662.5|41642.5|41662.5|41642.5|41662.5|41642.5|1
1652225300000|2022-05-10 23:28:20|41664.4|41644.4|41665|41645|41665|41645|41664.4|41644.4|1
1652225310000|2022-05-10 23:28:30|41662.5|41642.5|41662.5|41642.5|41662.5|41642.5|41662.5|41642.5|0
1652225320000|2022-05-10 23:28:40|41660|41640|41660|41640|41660|41640|41658.1|41638.1|4
1652225330000|2022-05-10 23:28:50|41657.5|41637.5|41657.5|41637.5|41657.5|41637.5|41657.5|41637.5|0
1652225340000|2022-05-10 23:29:00|41660|41640|41660|41640|41660|41640|41660|41640|0
1652225360000|2022-05-10 23:29:20|||||||||1
1652225430000|2022-05-10 23:30:30|41662.5|41642.5|41665|41645|41665|41645|41662.5|41642.5|1
1652225440000|2022-05-10 23:30:40|41666.9|41646.9|41667.5|41647.5|41667.5|41647.5|41666.9|41646.9|0
1652225460000|2022-05-10 23:31:00|41665.6|41645.6|41662.5|41642.5|41665.6|41645.6|41662.5|41642.5|2
1652225500000|2022-05-10 23:31:40|41665|41645|41665|41645|41665|41645|41665|41645|0
1652225530000|2022-05-10 23:32:10|41662.5|41642.5|41662.5|41642.5|41662.5|41642.5|41662.5|41642.5|0
1652225570000|2022-05-10 23:32:50|41658.7|41638.7|41657.5|41637.5|41658.7|41638.7|41657.5|41637.5|1
1652225580000|2022-05-10 23:33:00|41655|41635|41657.5|41637.5|41657.5|41637.5|41655|41635|0
1652225610000|2022-05-10 23:33:30|||||||||1
1652225660000|2022-05-10 23:34:20|41655.6|41635.6|41655|41635|41655.6|41635.6|41655|41635|1
1652225690000|2022-05-10 23:34:50|41657.5|41637.5|41657.5|41637.5|41657.5|41637.5|41657.5|41637.5|2
1652225700000|2022-05-10 23:35:00|41655|41635|41655|41635|41655|41635|41655|41635|0
1652225720000|2022-05-10 23:35:20|||||||||1
1652225790000|2022-05-10 23:36:30|||||||||1
1652225800000|2022-05-10 23:36:40|41653.1|41633.1|41647.5|41627.5|41653.1|41633.1|41647.5|41627.5|0
1652225810000|2022-05-10 23:36:50|41645.6|41625.6|41645.6|41625.6|41645.6|41625.6|41645.6|41625.6|1
1652225830000|2022-05-10 23:37:10|41643.7|41623.7|41642.5|41622.5|41643.7|41623.7|41642.5|41622.5|0
1652225860000|2022-05-10 23:37:40|41640.6|41620.6|41641.9|41621.9|41641.9|41621.9|41640.6|41620.6|1
1652225880000|2022-05-10 23:38:00|41640|41620|41642.5|41622.5|41642.5|41622.5|41640|41620|1
1652225910000|2022-05-10 23:38:30|41640.6|41620.6|41635.6|41615.6|41640.6|41620.6|41635.6|41615.6|1
1652225920000|2022-05-10 23:38:40|41626.8|41606.8|41626.2|41606.2|41626.8|41606.8|41626.2|41606.2|8
1652225950000|2022-05-10 23:39:10|41627.5|41607.5|41627.5|41607.5|41627.5|41607.5|41627.5|41607.5|3
1652225960000|2022-05-10 23:39:20|41625.6|41605.6|41630|41610|41630|41610|41625.6|41605.6|1
1652225970000|2022-05-10 23:39:30|41629.4|41609.4|41629.4|41609.4|41629.4|41609.4|41629.4|41609.4|0
1652225980000|2022-05-10 23:39:40|||||||||1
1652225990000|2022-05-10 23:39:50|41626.9|41606.9|41626.9|41606.9|41626.9|41606.9|41626.9|41606.9|0
1652226000000|2022-05-10 23:40:00|41627.5|41607.5|41627.5|41607.5|41627.5|41607.5|41627.5|41607.5|5
1652226010000|2022-05-10 23:40:10|41631.3|41611.3|41640|41620|41640|41620|41631.3|41611.3|2
1652226030000|2022-05-10 23:40:30|||||||||1
1652226050000|2022-05-10 23:40:50|||||||||1
1652226060000|2022-05-10 23:41:00|41639.4|41619.4|41639.4|41619.4|41639.4|41619.4|41639.4|41619.4|0
1652226070000|2022-05-10 23:41:10|41640|41620|41640|41620|41640|41620|41640|41620|0
1652226080000|2022-05-10 23:41:20|41638.1|41618.1|41638.1|41618.1|41638.1|41618.1|41638.1|41618.1|0
1652226100000|2022-05-10 23:41:40|41640|41620|41638.1|41618.1|41640|41620|41638.1|41618.1|1
1652226110000|2022-05-10 23:41:50|41640|41620|41640|41620|41640|41620|41640|41620|0
1652226150000|2022-05-10 23:42:30|41641.9|41621.9|41642.5|41622.5|41642.5|41622.5|41641.9|41621.9|0
1652226160000|2022-05-10 23:42:40|41646.9|41626.9|41647.5|41627.5|41647.5|41627.5|41646.9|41626.9|2
1652226170000|2022-05-10 23:42:50|||||||||1
1652226210000|2022-05-10 23:43:30|||||||||1
1652226230000|2022-05-10 23:43:50|41649.4|41629.4|41650|41630|41650|41630|41649.4|41629.4|0
1652226280000|2022-05-10 23:44:40|41655|41635|41650|41630|41655|41635|41650|41630|4
1652226300000|2022-05-10 23:45:00|41647.5|41627.5|41643.7|41623.7|41647.5|41627.5|41643.7|41623.7|0
1652226310000|2022-05-10 23:45:10|41643.1|41623.1|41642.5|41622.5|41643.1|41623.1|41642.5|41622.5|0
1652226350000|2022-05-10 23:45:50|||||||||2
1652226360000|2022-05-10 23:46:00|41640.6|41620.6|41640|41620|41640.6|41620.6|41640|41620|0
1652226370000|2022-05-10 23:46:10|41638.1|41618.1|41637.5|41617.5|41638.1|41618.1|41637.5|41617.5|5
1652226380000|2022-05-10 23:46:20|41632.5|41612.5|41631.9|41611.9|41632.5|41612.5|41631.9|41611.9|1
1652226400000|2022-05-10 23:46:40|41629.4|41609.4|41630|41610|41630|41610|41629.4|41609.4|1
1652226410000|2022-05-10 23:46:50|41632.5|41612.5|41630|41610|41632.5|41612.5|41628.1|41608.1|2
1652226430000|2022-05-10 23:47:10|41632.5|41612.5|41632.5|41612.5|41637.5|41617.5|41632.5|41612.5|7
1652226460000|2022-05-10 23:47:40|41635|41615|41635|41615|41635|41615|41635|41615|0
1652226470000|2022-05-10 23:47:50|41636.9|41616.9|41639.4|41619.4|41639.4|41619.4|41636.9|41616.9|0
1652226480000|2022-05-10 23:48:00|41640|41620|41640|41620|41640|41620|41640|41620|1
1652226500000|2022-05-10 23:48:20|41645|41625|41644.4|41624.4|41645.6|41625.6|41644.4|41624.4|3
1652226510000|2022-05-10 23:48:30|41642.5|41622.5|41642.5|41622.5|41642.5|41622.5|41642.5|41622.5|3
1652226520000|2022-05-10 23:48:40|41643.1|41623.1|41642.5|41622.5|41643.1|41623.1|41642.5|41622.5|2
1652226540000|2022-05-10 23:49:00|41640.6|41620.6|41630.6|41610.6|41640.6|41620.6|41630.6|41610.6|4
1652226560000|2022-05-10 23:49:20|41627.5|41607.5|41626.9|41606.9|41627.5|41607.5|41625.6|41605.6|0
1652226570000|2022-05-10 23:49:30|41627.5|41607.5|41622.5|41602.5|41627.5|41607.5|41622.5|41602.5|1
1652226590000|2022-05-10 23:49:50|41613.1|41593.1|41613.1|41593.1|41613.1|41593.1|41613.1|41593.1|1
1652226600000|2022-05-10 23:50:00|41615|41595|41617.5|41597.5|41617.5|41597.5|41615|41595|0
1652226680000|2022-05-10 23:51:20|41618.1|41598.1|41618.1|41598.1|41620.6|41600.6|41618.1|41598.1|6
1652226700000|2022-05-10 23:51:40|41618.7|41598.7|41627.5|41607.5|41627.5|41607.5|41618.7|41598.7|5
1652226730000|2022-05-10 23:52:10|41625|41605|41625|41605|41625|41605|41625|41605|0
1652226750000|2022-05-10 23:52:30|41625.6|41605.6|41627.5|41607.5|41627.5|41607.5|41625.6|41605.6|1
1652226760000|2022-05-10 23:52:40|||||||||1
1652226770000|2022-05-10 23:52:50|41631.9|41611.9|41631.9|41611.9|41631.9|41611.9|41631.9|41611.9|2
1652226780000|2022-05-10 23:53:00|41632.5|41612.5|41633.1|41613.1|41633.1|41613.1|41632.5|41612.5|4
1652226800000|2022-05-10 23:53:20|41632.5|41612.5|41633.1|41613.1|41634.4|41614.4|41632.5|41612.5|0
1652226810000|2022-05-10 23:53:30|41632.5|41612.5|41637.5|41617.5|41637.5|41617.5|41632.5|41612.5|0
1652226880000|2022-05-10 23:54:40|41635.6|41615.6|41635|41615|41635.6|41615.6|41635|41615|0
1652226910000|2022-05-10 23:55:10|||||||||6
1652226920000|2022-05-10 23:55:20|41630.6|41610.6|41630.6|41610.6|41630.6|41610.6|41630.6|41610.6|2
1652226930000|2022-05-10 23:55:30|41625|41605|41620|41600|41625|41605|41620|41600|1
1652226940000|2022-05-10 23:55:40|41617.5|41597.5|41617.5|41597.5|41617.5|41597.5|41617.5|41597.5|0
1652226950000|2022-05-10 23:55:50|41615|41595|41615|41595|41615|41595|41615|41595|1
1652226960000|2022-05-10 23:56:00|41619.4|41599.4|41617.5|41597.5|41619.4|41599.4|41617.5|41597.5|0
1652226990000|2022-05-10 23:56:30|41619.4|41599.4|41617.5|41597.5|41619.4|41599.4|41617.5|41597.5|0
1652227000000|2022-05-10 23:56:40|41620|41600|41622.5|41602.5|41622.5|41602.5|41620|41600|0
1652227010000|2022-05-10 23:56:50|41625|41605|41625|41605|41625|41605|41625|41605|3
1652227020000|2022-05-10 23:57:00|41622.5|41602.5|41622.5|41602.5|41622.5|41602.5|41622.5|41602.5|1
1652227030000|2022-05-10 23:57:10|41618.7|41598.7|41625|41605|41625|41605|41618.1|41598.1|2
1652227050000|2022-05-10 23:57:30|41626.9|41606.9|41630|41610|41630|41610|41625|41605|0
1652227060000|2022-05-10 23:57:40|41628.1|41608.1|41627.5|41607.5|41628.1|41608.1|41627.5|41607.5|0
1652227070000|2022-05-10 23:57:50|41629.4|41609.4|41631.9|41611.9|41631.9|41611.9|41629.4|41609.4|0
1652227080000|2022-05-10 23:58:00|41632.5|41612.5|41637.5|41617.5|41637.5|41617.5|41627.5|41607.5|7
1652227090000|2022-05-10 23:58:10|41635|41615|41635|41615|41635|41615|41635|41615|0
1652227100000|2022-05-10 23:58:20|41633.1|41613.1|41632.5|41612.5|41633.1|41613.1|41632.5|41612.5|0
1652227110000|2022-05-10 23:58:30|41628.1|41608.1|41632.5|41612.5|41632.5|41612.5|41627.5|41607.5|2
1652227140000|2022-05-10 23:59:00|41630.6|41610.6|41632.5|41612.5|41632.5|41612.5|41630|41610|4
1652227150000|2022-05-10 23:59:10|||||||||1
1652227160000|2022-05-10 23:59:20|41631.9|41611.9|41632.5|41612.5|41632.5|41612.5|41631.9|41611.9|1
1652227190000|2022-05-10 23:59:50|41635|41615|41635|41615|41635|41615|41635|41615|0
1652227200000|2022-05-11 00:00:00|41632.5|41612.5|41612.5|41592.5|41632.5|41612.5|41612.5|41592.5|7
1652227210000|2022-05-11 00:00:10|41610.6|41590.6|41595|41575|41610.6|41590.6|41595|41575|8
1652227240000|2022-05-11 00:00:40|41605|41585|41610|41590|41610|41590|41605|41585|5
1652227250000|2022-05-11 00:00:50|41611.9|41591.9|41615|41595|41615|41595|41611.9|41591.9|2
1652227260000|2022-05-11 00:01:00|41613.1|41593.1|41595|41575|41613.1|41593.1|41595|41575|9
1652227270000|2022-05-11 00:01:10|41593.1|41573.1|41587.5|41567.5|41593.1|41573.1|41587.5|41567.5|2
1652227280000|2022-05-11 00:01:20|41590|41570|41596.9|41576.9|41596.9|41576.9|41588.1|41568.1|0
1652227290000|2022-05-11 00:01:30|41597.5|41577.5|41597.5|41577.5|41597.5|41577.5|41595|41575|0
1652227300000|2022-05-11 00:01:40|41595.6|41575.6|41597.5|41577.5|41597.5|41577.5|41595|41575|5
1652227320000|2022-05-11 00:02:00|41595.6|41575.6|41602.5|41582.5|41602.5|41582.5|41595|41575|2
1652227330000|2022-05-11 00:02:10|41604.4|41584.4|41611.9|41591.9|41611.9|41591.9|41604.4|41584.4|1
1652227340000|2022-05-11 00:02:20|41625|41605|41625|41605|41625|41605|41625|41605|2
1652227350000|2022-05-11 00:02:30|41628.8|41608.8|41632.5|41612.5|41632.5|41612.5|41628.8|41608.8|1
1652227360000|2022-05-11 00:02:40|41630|41610|41630|41610|41635|41615|41630|41610|5
1652227370000|2022-05-11 00:02:50|41632.5|41612.5|41630|41610|41632.5|41612.5|41628.1|41608.1|1
1652227380000|2022-05-11 00:03:00|41627.5|41607.5|41627.5|41607.5|41627.5|41607.5|41625|41605|7
1652227390000|2022-05-11 00:03:10|41630|41610|41630|41610|41630|41610|41630|41610|0
1652227400000|2022-05-11 00:03:20|41628.1|41608.1|41632.5|41612.5|41632.5|41612.5|41625|41605|10
1652227410000|2022-05-11 00:03:30|41634.4|41614.4|41635|41615|41635|41615|41634.4|41614.4|1
1652227440000|2022-05-11 00:04:00|||||||||1
1652227450000|2022-05-11 00:04:10|41627.5|41607.5|41630|41610|41630|41610|41627.5|41607.5|7
1652227460000|2022-05-11 00:04:20|41632.5|41612.5|41636.9|41616.9|41636.9|41616.9|41632.5|41612.5|2
1652227470000|2022-05-11 00:04:30|41637.5|41617.5|41637.5|41617.5|41638.1|41618.1|41635|41615|5
1652227490000|2022-05-11 00:04:50|41636.9|41616.9|41637.5|41617.5|41637.5|41617.5|41636.9|41616.9|2
1652227500000|2022-05-11 00:05:00|41633.7|41613.7|41637.5|41617.5|41638.1|41618.1|41633.7|41613.7|2
1652227510000|2022-05-11 00:05:10|41635|41615|41640|41620|41640|41620|41635|41615|3
1652227520000|2022-05-11 00:05:20|41640.6|41620.6|41640.6|41620.6|41640.6|41620.6|41640.6|41620.6|1
1652227530000|2022-05-11 00:05:30|41642.5|41622.5|41643.1|41623.1|41643.1|41623.1|41642.5|41622.5|20
1652227540000|2022-05-11 00:05:40|41653.7|41633.7|41649.3|41629.3|41666.2|41646.2|41649.3|41629.3|14
1652227550000|2022-05-11 00:05:50|41648.7|41628.7|41646.8|41626.8|41648.7|41628.7|41646.8|41626.8|1
1652227560000|2022-05-11 00:06:00|41645|41625|41639.3|41619.3|41645|41625|41639.3|41619.3|1
1652227570000|2022-05-11 00:06:10|41636.8|41616.8|41636.2|41616.2|41638.7|41618.7|41636.2|41616.2|3
1652227580000|2022-05-11 00:06:20|41641.8|41621.8|41646.2|41626.2|41648.1|41628.1|41641.8|41621.8|9
1652227590000|2022-05-11 00:06:30|41641.8|41621.8|41641.2|41621.2|41641.8|41621.8|41641.2|41621.2|0
1652227600000|2022-05-11 00:06:40|41639.3|41619.3|41638.7|41618.7|41639.3|41619.3|41638.7|41618.7|2
1652227610000|2022-05-11 00:06:50|41636.8|41616.8|41631.2|41611.2|41636.8|41616.8|41631.2|41611.2|20
1652227620000|2022-05-11 00:07:00|41626.2|41606.2|41621.2|41601.2|41626.2|41606.2|41621.2|41601.2|1
1652227630000|2022-05-11 00:07:10|41623.7|41603.7|41624.3|41604.3|41625.6|41605.6|41621.2|41601.2|0
1652227640000|2022-05-11 00:07:20|41623.7|41603.7|41623.7|41603.7|41626.2|41606.2|41623.7|41603.7|0
1652227650000|2022-05-11 00:07:30|41626.2|41606.2|41626.2|41606.2|41626.8|41606.8|41626.2|41606.2|0
1652227660000|2022-05-11 00:07:40|41630.6|41610.6|41631.2|41611.2|41631.2|41611.2|41630.6|41610.6|1
1652227670000|2022-05-11 00:07:50|41631.8|41611.8|41634.3|41614.3|41634.3|41614.3|41631.8|41611.8|0
1652227680000|2022-05-11 00:08:00|41632.5|41612.5|41636.2|41616.2|41636.2|41616.2|41631.8|41611.8|5
1652227690000|2022-05-11 00:08:10|||||||||3
1652227700000|2022-05-11 00:08:20|41643.7|41623.7|41646.2|41626.2|41646.2|41626.2|41643.7|41623.7|3
1652227710000|2022-05-11 00:08:30|41644.3|41624.3|41648.7|41628.7|41650.6|41630.6|41643.7|41623.7|0
1652227720000|2022-05-11 00:08:40|41649.3|41629.3|41654.3|41634.3|41654.3|41634.3|41649.3|41629.3|1
1652227730000|2022-05-11 00:08:50|41657.5|41637.5|41654.3|41634.3|41657.5|41637.5|41654.3|41634.3|1
1652227740000|2022-05-11 00:09:00|41656.2|41636.2|41651.2|41631.2|41656.2|41636.2|41651.2|41631.2|3
1652227750000|2022-05-11 00:09:10|41648.7|41628.7|41648.7|41628.7|41648.7|41628.7|41648.7|41628.7|0
1652227760000|2022-05-11 00:09:20|41646.8|41626.8|41640.6|41620.6|41646.8|41626.8|41640.6|41620.6|0
1652227770000|2022-05-11 00:09:30|41640|41620|41640|41620|41640|41620|41640|41620|0
1652227790000|2022-05-11 00:09:50|41640.6|41620.6|41640.6|41620.6|41640.6|41620.6|41640.6|41620.6|1
1652227800000|2022-05-11 00:10:00|41641.2|41621.2|41633.1|41613.1|41641.2|41621.2|41631.2|41611.2|17
1652227810000|2022-05-11 00:10:10|41631.2|41611.2|41631.2|41611.2|41631.2|41611.2|41631.2|41611.2|1
1652227820000|2022-05-11 00:10:20|41630.6|41610.6|41630.6|41610.6|41630.6|41610.6|41630.6|41610.6|0
1652227840000|2022-05-11 00:10:40|41630|41610|41626.2|41606.2|41630|41610|41626.2|41606.2|0
1652227850000|2022-05-11 00:10:50|41624.4|41604.4|41623.1|41603.1|41624.4|41604.4|41623.1|41603.1|0
1652227860000|2022-05-11 00:11:00|41621.2|41601.2|41621.9|41601.9|41621.9|41601.9|41621.2|41601.2|2
1652227870000|2022-05-11 00:11:10|41621.2|41601.2|41623.7|41603.7|41623.7|41603.7|41621.2|41601.2|0
1652227880000|2022-05-11 00:11:20|41621.9|41601.9|41613.7|41593.7|41621.9|41601.9|41613.7|41593.7|1
1652227890000|2022-05-11 00:11:30|41613.1|41593.1|41611.2|41591.2|41613.1|41593.1|41611.2|41591.2|0
1652227900000|2022-05-11 00:11:40|41609.4|41589.4|41609.4|41589.4|41609.4|41589.4|41609.4|41589.4|0
1652227920000|2022-05-11 00:12:00|41605.6|41585.6|41605.6|41585.6|41605.6|41585.6|41605.6|41585.6|2
1652227940000|2022-05-11 00:12:20|41603.7|41583.7|41603.1|41583.1|41603.7|41583.7|41603.1|41583.1|4
1652227950000|2022-05-11 00:12:30|41602.5|41582.5|41603.7|41583.7|41603.7|41583.7|41602.5|41582.5|3
1652227960000|2022-05-11 00:12:40|41603.1|41583.1|41601.9|41581.9|41603.7|41583.7|41601.9|41581.9|1
1652227970000|2022-05-11 00:12:50|41603.7|41583.7|41603.7|41583.7|41603.7|41583.7|41603.7|41583.7|1
1652227980000|2022-05-11 00:13:00|41609.4|41589.4|41616.2|41596.2|41616.2|41596.2|41609.4|41589.4|0
1652227990000|2022-05-11 00:13:10|41618.1|41598.1|41626.2|41606.2|41626.9|41606.9|41618.1|41598.1|0
1652228000000|2022-05-11 00:13:20|41626.9|41606.9|41626.9|41606.9|41626.9|41606.9|41626.9|41606.9|0
1652228010000|2022-05-11 00:13:30|41626.2|41606.2|41626.2|41606.2|41626.2|41606.2|41626.2|41606.2|0
1652228030000|2022-05-11 00:13:50|41628.7|41608.7|41626.2|41606.2|41628.7|41608.7|41626.2|41606.2|0
1652228050000|2022-05-11 00:14:10|41626.9|41606.9|41626.9|41606.9|41626.9|41606.9|41626.2|41606.2|2
1652228060000|2022-05-11 00:14:20|41626.2|41606.2|41626.9|41606.9|41626.9|41606.9|41626.2|41606.2|0
1652228070000|2022-05-11 00:14:30|41626.2|41606.2|41631.2|41611.2|41631.2|41611.2|41626.2|41606.2|0
1652228080000|2022-05-11 00:14:40|41633.1|41613.1|41633.1|41613.1|41633.1|41613.1|41633.1|41613.1|0
1652228090000|2022-05-11 00:14:50|41633.7|41613.7|41626.9|41606.9|41633.7|41613.7|41626.9|41606.9|6
1652228100000|2022-05-11 00:15:00|41626.2|41606.2|41621.2|41601.2|41626.2|41606.2|41621.2|41601.2|1
1652228110000|2022-05-11 00:15:10|41619.4|41599.4|41621.2|41601.2|41621.2|41601.2|41618.7|41598.7|0
1652228130000|2022-05-11 00:15:30|41623.1|41603.1|41627.5|41607.5|41627.5|41607.5|41623.1|41603.1|0
1652228140000|2022-05-11 00:15:40|41628.1|41608.1|41628.1|41608.1|41628.1|41608.1|41628.1|41608.1|0
1652228160000|2022-05-11 00:16:00|41628.7|41608.7|41625.6|41605.6|41628.7|41608.7|41625.6|41605.6|5
1652228180000|2022-05-11 00:16:20|41626.2|41606.2|41626.2|41606.2|41626.2|41606.2|41626.2|41606.2|0
1652228190000|2022-05-11 00:16:30|41624.4|41604.4|41626.2|41606.2|41626.2|41606.2|41624.4|41604.4|2
1652228220000|2022-05-11 00:17:00|41626.9|41606.9|41626.2|41606.2|41626.9|41606.9|41626.2|41606.2|2
1652228230000|2022-05-11 00:17:10|41626.3|41606.3|41626.3|41606.3|41626.3|41606.3|41626.3|41606.3|0
1652228260000|2022-05-11 00:17:40|||||||||2
1652228290000|2022-05-11 00:18:10|41621.3|41601.3|41621.3|41601.3|41621.3|41601.3|41621.3|41601.3|4
1652228320000|2022-05-11 00:18:40|41619.4|41599.4|41618.8|41598.8|41619.4|41599.4|41618.8|41598.8|2
1652228330000|2022-05-11 00:18:50|41620.6|41600.6|41621.3|41601.3|41621.3|41601.3|41620.6|41600.6|0
1652228360000|2022-05-11 00:19:20|||||||||2
1652228390000|2022-05-11 00:19:50|41623.1|41603.1|41623.8|41603.8|41623.8|41603.8|41623.1|41603.1|2
1652228400000|2022-05-11 00:20:00|41626.3|41606.3|41626.3|41606.3|41626.3|41606.3|41622.5|41602.5|4
1652228410000|2022-05-11 00:20:10|41635.6|41615.6|41635.6|41615.6|41635.6|41615.6|41635.6|41615.6|2
1652228430000|2022-05-11 00:20:30|41636.3|41616.3|41631.9|41611.9|41636.3|41616.3|41631.9|41611.9|0
1652228440000|2022-05-11 00:20:40|41631.3|41611.3|41628.8|41608.8|41631.3|41611.3|41628.8|41608.8|0
1652228460000|2022-05-11 00:21:00|41626.9|41606.9|41623.1|41603.1|41626.9|41606.9|41623.1|41603.1|0
1652228470000|2022-05-11 00:21:10|41623.8|41603.8|41623.8|41603.8|41623.8|41603.8|41623.8|41603.8|0
1652228490000|2022-05-11 00:21:30|41626.3|41606.3|41623.8|41603.8|41626.9|41606.9|41623.8|41603.8|1
1652228500000|2022-05-11 00:21:40|41626.3|41606.3|41626.3|41606.3|41626.3|41606.3|41626.3|41606.3|1
1652228520000|2022-05-11 00:22:00|41624.4|41604.4|41624.4|41604.4|41624.4|41604.4|41624.4|41604.4|0
1652228530000|2022-05-11 00:22:10|41621.9|41601.9|41621.9|41601.9|41621.9|41601.9|41621.9|41601.9|1
1652228540000|2022-05-11 00:22:20|41619.4|41599.4|41619.4|41599.4|41619.4|41599.4|41619.4|41599.4|0
1652228570000|2022-05-11 00:22:50|41621.3|41601.3|41621.3|41601.3|41621.3|41601.3|41621.3|41601.3|1
1652228610000|2022-05-11 00:23:30|41619.4|41599.4|41621.3|41601.3|41621.3|41601.3|41618.8|41598.8|2
1652228620000|2022-05-11 00:23:40|41618.8|41598.8|41618.8|41598.8|41619.4|41599.4|41618.8|41598.8|0
1652228630000|2022-05-11 00:23:50|41621.3|41601.3|41626.3|41606.3|41626.3|41606.3|41621.3|41601.3|2
1652228640000|2022-05-11 00:24:00|||||||||1
1652228650000|2022-05-11 00:24:10|41621.3|41601.3|41621.3|41601.3|41621.3|41601.3|41621.3|41601.3|1
1652228660000|2022-05-11 00:24:20|41615.6|41595.6|41613.8|41593.8|41615.6|41595.6|41613.8|41593.8|1
1652228670000|2022-05-11 00:24:30|41611.9|41591.9|41611.9|41591.9|41611.9|41591.9|41611.9|41591.9|0
1652228690000|2022-05-11 00:24:50|41613.8|41593.8|41613.8|41593.8|41613.8|41593.8|41613.8|41593.8|0
1652228700000|2022-05-11 00:25:00|41611.9|41591.9|41603.8|41583.8|41611.9|41591.9|41603.8|41583.8|4
1652228710000|2022-05-11 00:25:10|41606.3|41586.3|41606.3|41586.3|41606.3|41586.3|41606.3|41586.3|1
1652228740000|2022-05-11 00:25:40|41601.9|41581.9|41600.7|41580.7|41601.9|41581.9|41600.7|41580.7|7
1652228750000|2022-05-11 00:25:50|41601.3|41581.3|41601.3|41581.3|41601.3|41581.3|41600.7|41580.7|2
1652228760000|2022-05-11 00:26:00|41611.3|41591.3|41611.3|41591.3|41611.3|41591.3|41611.3|41591.3|7
1652228780000|2022-05-11 00:26:20|41613.2|41593.2|41613.8|41593.8|41613.8|41593.8|41613.2|41593.2|1
1652228790000|2022-05-11 00:26:30|41615.7|41595.7|41613.8|41593.8|41616.3|41596.3|41613.8|41593.8|0
1652228800000|2022-05-11 00:26:40|41616.3|41596.3|41616.3|41596.3|41616.3|41596.3|41616.3|41596.3|0
1652228820000|2022-05-11 00:27:00|41611.3|41591.3|41606.3|41586.3|41611.3|41591.3|41606.3|41586.3|5
1652228850000|2022-05-11 00:27:30|41608.8|41588.8|41613.2|41593.2|41615.7|41595.7|41608.8|41588.8|4
1652228860000|2022-05-11 00:27:40|41611.3|41591.3|41611.3|41591.3|41611.3|41591.3|41611.3|41591.3|0
1652228870000|2022-05-11 00:27:50|41609.4|41589.4|41601.3|41581.3|41609.4|41589.4|41601.3|41581.3|0
1652228880000|2022-05-11 00:28:00|41603.8|41583.8|41603.8|41583.8|41603.8|41583.8|41600.7|41580.7|0
1652228890000|2022-05-11 00:28:10|41605.7|41585.7|41606.3|41586.3|41606.3|41586.3|41605.7|41585.7|0
1652228900000|2022-05-11 00:28:20|41606.9|41586.9|41606.9|41586.9|41606.9|41586.9|41606.9|41586.9|0
1652228920000|2022-05-11 00:28:40|41606.3|41586.3|41606.3|41586.3|41606.3|41586.3|41606.3|41586.3|0
1652228950000|2022-05-11 00:29:10|41603.8|41583.8|41606.3|41586.3|41606.3|41586.3|41603.8|41583.8|0
1652228960000|2022-05-11 00:29:20|41602.5|41582.5|41601.3|41581.3|41602.5|41582.5|41601.3|41581.3|3
1652228970000|2022-05-11 00:29:30|||||||||1
1652228980000|2022-05-11 00:29:40|41600.7|41580.7|41605.7|41585.7|41605.7|41585.7|41600.7|41580.7|2
1652228990000|2022-05-11 00:29:50|41606.9|41586.9|41606.9|41586.9|41606.9|41586.9|41606.9|41586.9|8
1652229000000|2022-05-11 00:30:00|41606.3|41586.3|41603.2|41583.2|41606.3|41586.3|41601.3|41581.3|3
1652229010000|2022-05-11 00:30:10|41601.3|41581.3|41605.7|41585.7|41605.7|41585.7|41600.7|41580.7|6
1652229030000|2022-05-11 00:30:30|41606.3|41586.3|41606.3|41586.3|41606.3|41586.3|41606.3|41586.3|0
1652229040000|2022-05-11 00:30:40|41605.7|41585.7|41598.2|41578.2|41605.7|41585.7|41598.2|41578.2|8
1652229050000|2022-05-11 00:30:50|41596.3|41576.3|41596.3|41576.3|41598.2|41578.2|41595|41575|1
1652229060000|2022-05-11 00:31:00|41594.4|41574.4|41596.3|41576.3|41596.3|41576.3|41593.8|41573.8|0
1652229100000|2022-05-11 00:31:40|41593.2|41573.2|41591.3|41571.3|41593.2|41573.2|41591.3|41571.3|2
1652229120000|2022-05-11 00:32:00|41588.8|41568.8|41588.8|41568.8|41588.8|41568.8|41588.8|41568.8|3
1652229130000|2022-05-11 00:32:10|41581.3|41561.3|41581.3|41561.3|41581.3|41561.3|41581.3|41561.3|3
1652229140000|2022-05-11 00:32:20|41576.3|41556.3|41576.3|41556.3|41576.3|41556.3|41576.3|41556.3|1
1652229150000|2022-05-11 00:32:30|41571.3|41551.3|41571.3|41551.3|41571.3|41551.3|41571.3|41551.3|4
1652229160000|2022-05-11 00:32:40|||||||||1
1652229170000|2022-05-11 00:32:50|41570.7|41550.7|41573.2|41553.2|41573.2|41553.2|41570.7|41550.7|2
1652229180000|2022-05-11 00:33:00|41571.3|41551.3|41568.2|41548.2|41571.3|41551.3|41568.2|41548.2|8
1652229190000|2022-05-11 00:33:10|41571.3|41551.3|41585|41565|41585|41565|41571.3|41551.3|7
1652229200000|2022-05-11 00:33:20|41584.4|41564.4|41583.8|41563.8|41586.3|41566.3|41583.8|41563.8|0
1652229210000|2022-05-11 00:33:30|41585.7|41565.7|41586.3|41566.3|41586.3|41566.3|41585.7|41565.7|1
1652229220000|2022-05-11 00:33:40|41588.2|41568.2|41588.8|41568.8|41588.8|41568.8|41588.2|41568.2|0
1652229230000|2022-05-11 00:33:50|41590.7|41570.7|41593.8|41573.8|41593.8|41573.8|41590.7|41570.7|1
1652229240000|2022-05-11 00:34:00|||||||||2
1652229250000|2022-05-11 00:34:10|41594.4|41574.4|41598.8|41578.8|41598.8|41578.8|41594.4|41574.4|0
1652229260000|2022-05-11 00:34:20|41601.3|41581.3|41603.8|41583.8|41603.8|41583.8|41601.3|41581.3|0
1652229270000|2022-05-11 00:34:30|41604.4|41584.4|41608.8|41588.8|41608.8|41588.8|41604.4|41584.4|0
1652229290000|2022-05-11 00:34:50|41609.4|41589.4|41615.7|41595.7|41617.6|41597.6|41609.4|41589.4|1
1652229300000|2022-05-11 00:35:00|41616.3|41596.3|41616.3|41596.3|41616.3|41596.3|41615.7|41595.7|1
1652229330000|2022-05-11 00:35:30|||||||||2
1652229340000|2022-05-11 00:35:40|41611.9|41591.9|41611.9|41591.9|41613.8|41593.8|41611.9|41591.9|2
1652229350000|2022-05-11 00:35:50|41611.3|41591.3|41611.3|41591.3|41611.3|41591.3|41611.3|41591.3|1
1652229360000|2022-05-11 00:36:00|41609.4|41589.4|41611.3|41591.3|41613.2|41593.2|41608.8|41588.8|1
1652229370000|2022-05-11 00:36:10|41608.8|41588.8|41611.3|41591.3|41611.3|41591.3|41608.8|41588.8|1
1652229390000|2022-05-11 00:36:30|41608.2|41588.2|41611.3|41591.3|41611.3|41591.3|41608.2|41588.2|0
1652229420000|2022-05-11 00:37:00|41610.7|41590.7|41606.3|41586.3|41610.7|41590.7|41606.3|41586.3|1
1652229430000|2022-05-11 00:37:10|||||||||2
1652229450000|2022-05-11 00:37:30|41608.2|41588.2|41603.8|41583.8|41608.2|41588.2|41603.8|41583.8|0
1652229460000|2022-05-11 00:37:40|41608.8|41588.8|41601.3|41581.3|41608.8|41588.8|41601.3|41581.3|2
1652229480000|2022-05-11 00:38:00|41599.4|41579.4|41598.8|41578.8|41599.4|41579.4|41598.8|41578.8|0
1652229500000|2022-05-11 00:38:20|41601.3|41581.3|41598.8|41578.8|41601.3|41581.3|41598.8|41578.8|2
1652229510000|2022-05-11 00:38:30|41591.9|41571.9|41591.9|41571.9|41591.9|41571.9|41591.9|41571.9|5
1652229520000|2022-05-11 00:38:40|41591.3|41571.3|41591.3|41571.3|41591.3|41571.3|41591.3|41571.3|0
1652229530000|2022-05-11 00:38:50|41589.4|41569.4|41588.8|41568.8|41589.4|41569.4|41588.8|41568.8|1
1652229540000|2022-05-11 00:39:00|41586.9|41566.9|41586.3|41566.3|41586.9|41566.9|41586.3|41566.3|0
1652229560000|2022-05-11 00:39:20|41579.4|41559.4|41581.3|41561.3|41583.8|41563.8|41573.8|41553.8|12
1652229580000|2022-05-11 00:39:40|41583.2|41563.2|41585.7|41565.7|41585.7|41565.7|41583.2|41563.2|2
1652229590000|2022-05-11 00:39:50|41586.3|41566.3|41589.4|41569.4|41589.4|41569.4|41586.3|41566.3|0
1652229600000|2022-05-11 00:40:00|41586.3|41566.3|41586.3|41566.3|41586.3|41566.3|41586.3|41566.3|3
1652229610000|2022-05-11 00:40:10|41584.4|41564.4|41583.8|41563.8|41584.4|41564.4|41583.8|41563.8|7
1652229620000|2022-05-11 00:40:20|41581.3|41561.3|41583.2|41563.2|41583.2|41563.2|41581.3|41561.3|1
1652229630000|2022-05-11 00:40:30|41583.8|41563.8|41583.8|41563.8|41583.8|41563.8|41581.3|41561.3|0
1652229640000|2022-05-11 00:40:40|||||||||2
1652229660000|2022-05-11 00:41:00|41586.3|41566.3|41584.4|41564.4|41586.3|41566.3|41584.4|41564.4|1
1652229670000|2022-05-11 00:41:10|41583.8|41563.8|41583.8|41563.8|41583.8|41563.8|41583.8|41563.8|0
1652229680000|2022-05-11 00:41:20|41581.3|41561.3|41581.3|41561.3|41581.3|41561.3|41581.3|41561.3|3
1652229690000|2022-05-11 00:41:30|41578.8|41558.8|41576.3|41556.3|41578.8|41558.8|41576.3|41556.3|2
1652229710000|2022-05-11 00:41:50|||||||||10
1652229720000|2022-05-11 00:42:00|41578.8|41558.8|41578.8|41558.8|41578.8|41558.8|41578.8|41558.8|4
1652229730000|2022-05-11 00:42:10|41580|41560|41582.5|41562.5|41582.5|41562.5|41580|41560|1
1652229780000|2022-05-11 00:43:00|41581.9|41561.9|41578.8|41558.8|41581.9|41561.9|41578.8|41558.8|11
1652229790000|2022-05-11 00:43:10|41568.2|41548.2|41566.3|41546.3|41568.2|41548.2|41566.3|41546.3|4
1652229800000|2022-05-11 00:43:20|||||||||1
1652229810000|2022-05-11 00:43:30|41563.8|41543.8|41566.3|41546.3|41566.3|41546.3|41563.8|41543.8|6
1652229820000|2022-05-11 00:43:40|41564.4|41544.4|41566.3|41546.3|41566.3|41546.3|41564.4|41544.4|0
1652229840000|2022-05-11 00:44:00|41563.8|41543.8|41566.3|41546.3|41566.3|41546.3|41563.8|41543.8|1
1652229850000|2022-05-11 00:44:10|41568.8|41548.8|41566.3|41546.3|41568.8|41548.8|41566.3|41546.3|7
1652229870000|2022-05-11 00:44:30|41571.3|41551.3|41571.3|41551.3|41571.3|41551.3|41571.3|41551.3|3
1652229890000|2022-05-11 00:44:50|41573.2|41553.2|41573.8|41553.8|41573.8|41553.8|41573.2|41553.2|5
1652229900000|2022-05-11 00:45:00|41575.7|41555.7|41573.8|41553.8|41575.7|41555.7|41573.8|41553.8|4
1652229910000|2022-05-11 00:45:10|41570.7|41550.7|41561.3|41541.3|41570.7|41550.7|41561.3|41541.3|3
1652229920000|2022-05-11 00:45:20|41559.4|41539.4|41558.8|41538.8|41559.4|41539.4|41558.8|41538.8|0
1652229930000|2022-05-11 00:45:30|41556.9|41536.9|41558.8|41538.8|41558.8|41538.8|41556.3|41536.3|0
1652229940000|2022-05-11 00:45:40|41558.2|41538.2|41551.3|41531.3|41558.2|41538.2|41551.3|41531.3|6
1652229950000|2022-05-11 00:45:50|41562.6|41542.6|41565.7|41545.7|41565.7|41545.7|41562.6|41542.6|5
1652229960000|2022-05-11 00:46:00|41563.8|41543.8|41563.8|41543.8|41563.8|41543.8|41563.8|41543.8|1
1652229990000|2022-05-11 00:46:30|41561.3|41541.3|41561.3|41541.3|41561.3|41541.3|41561.3|41541.3|3
1652230000000|2022-05-11 00:46:40|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|8
1652230010000|2022-05-11 00:46:50|41561.3|41541.3|41556.3|41536.3|41561.3|41541.3|41556.3|41536.3|0
1652230020000|2022-05-11 00:47:00|||||||||1
1652230030000|2022-05-11 00:47:10|||||||||1
1652230040000|2022-05-11 00:47:20|41556.9|41536.9|41561.3|41541.3|41561.3|41541.3|41556.9|41536.9|4
1652230050000|2022-05-11 00:47:30|41559.4|41539.4|41559.4|41539.4|41559.4|41539.4|41559.4|41539.4|0
1652230060000|2022-05-11 00:47:40|41563.8|41543.8|41563.8|41543.8|41563.8|41543.8|41563.8|41543.8|4
1652230070000|2022-05-11 00:47:50|41566.3|41546.3|41566.3|41546.3|41566.3|41546.3|41566.3|41546.3|0
1652230080000|2022-05-11 00:48:00|41568.2|41548.2|41566.3|41546.3|41568.2|41548.2|41566.3|41546.3|1
1652230090000|2022-05-11 00:48:10|41563.8|41543.8|41563.8|41543.8|41563.8|41543.8|41563.8|41543.8|4
1652230110000|2022-05-11 00:48:30|41566.3|41546.3|41571.3|41551.3|41571.3|41551.3|41566.3|41546.3|3
1652230120000|2022-05-11 00:48:40|41569.4|41549.4|41569.4|41549.4|41569.4|41549.4|41569.4|41549.4|1
1652230140000|2022-05-11 00:49:00|41566.3|41546.3|41561.3|41541.3|41566.3|41546.3|41561.3|41541.3|1
1652230150000|2022-05-11 00:49:10|41559.4|41539.4|41548.8|41528.8|41559.4|41539.4|41548.8|41528.8|17
1652230160000|2022-05-11 00:49:20|41546.3|41526.3|41546.3|41526.3|41546.3|41526.3|41546.3|41526.3|2
1652230170000|2022-05-11 00:49:30|41545.7|41525.7|41536.3|41516.3|41545.7|41525.7|41536.3|41516.3|9
1652230180000|2022-05-11 00:49:40|41536.9|41516.9|41533.8|41513.8|41536.9|41516.9|41523.8|41503.8|37
1652230200000|2022-05-11 00:50:00|||||||||1
1652230220000|2022-05-11 00:50:20|41535.7|41515.7|41536.9|41516.9|41536.9|41516.9|41533.8|41513.8|19
1652230240000|2022-05-11 00:50:40|||||||||2
1652230250000|2022-05-11 00:50:50|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|3
1652230260000|2022-05-11 00:51:00|41533.8|41513.8|41523.8|41503.8|41533.8|41513.8|41523.8|41503.8|2
1652230270000|2022-05-11 00:51:10|||||||||1
1652230290000|2022-05-11 00:51:30|41526.3|41506.3|41526.3|41506.3|41526.3|41506.3|41526.3|41506.3|2
1652230300000|2022-05-11 00:51:40|41526.9|41506.9|41531.9|41511.9|41531.9|41511.9|41526.9|41506.9|2
1652230310000|2022-05-11 00:51:50|||||||||1
1652230320000|2022-05-11 00:52:00|41531.3|41511.3|41529.4|41509.4|41531.3|41511.3|41529.4|41509.4|3
1652230330000|2022-05-11 00:52:10|41527.5|41507.5|41526.3|41506.3|41531.3|41511.3|41526.3|41506.3|3
1652230350000|2022-05-11 00:52:30|41526.9|41506.9|41526.9|41506.9|41526.9|41506.9|41526.9|41506.9|0
1652230360000|2022-05-11 00:52:40|41528.8|41508.8|41526.9|41506.9|41528.8|41508.8|41526.9|41506.9|0
1652230370000|2022-05-11 00:52:50|41524.4|41504.4|41526.3|41506.3|41526.3|41506.3|41523.8|41503.8|3
1652230380000|2022-05-11 00:53:00|41526.9|41506.9|41531.3|41511.3|41531.3|41511.3|41526.9|41506.9|4
1652230390000|2022-05-11 00:53:10|41531.9|41511.9|41531.3|41511.3|41531.9|41511.9|41529.4|41509.4|1
1652230400000|2022-05-11 00:53:20|41530.7|41510.7|41530.7|41510.7|41530.7|41510.7|41530.7|41510.7|0
1652230410000|2022-05-11 00:53:30|41531.3|41511.3|41533.8|41513.8|41533.8|41513.8|41529.4|41509.4|1
1652230430000|2022-05-11 00:53:50|41538.8|41518.8|41540|41520|41540|41520|41538.8|41518.8|0
1652230440000|2022-05-11 00:54:00|41541.9|41521.9|41543.8|41523.8|41543.8|41523.8|41541.9|41521.9|1
1652230450000|2022-05-11 00:54:10|41541.9|41521.9|41539.4|41519.4|41544.4|41524.4|41539.4|41519.4|1
1652230460000|2022-05-11 00:54:20|41541.3|41521.3|41543.8|41523.8|41543.8|41523.8|41541.3|41521.3|0
1652230470000|2022-05-11 00:54:30|41541.9|41521.9|41543.8|41523.8|41543.8|41523.8|41541.9|41521.9|1
1652230490000|2022-05-11 00:54:50|41544.4|41524.4|41544.4|41524.4|41544.4|41524.4|41544.4|41524.4|0
1652230500000|2022-05-11 00:55:00|41543.8|41523.8|41548.8|41528.8|41551.3|41531.3|41543.8|41523.8|1
1652230510000|2022-05-11 00:55:10|41549.4|41529.4|41553.8|41533.8|41553.8|41533.8|41549.4|41529.4|1
1652230520000|2022-05-11 00:55:20|41551.9|41531.9|41554.4|41534.4|41554.4|41534.4|41551.9|41531.9|1
1652230530000|2022-05-11 00:55:30|41551.3|41531.3|41551.3|41531.3|41554.4|41534.4|41551.3|41531.3|1
1652230540000|2022-05-11 00:55:40|41554.4|41534.4|41551.3|41531.3|41554.4|41534.4|41551.3|41531.3|1
1652230550000|2022-05-11 00:55:50|41551.9|41531.9|41556.3|41536.3|41556.3|41536.3|41551.3|41531.3|0
1652230560000|2022-05-11 00:56:00|||||||||1
1652230570000|2022-05-11 00:56:10|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|1
1652230590000|2022-05-11 00:56:30|41566.3|41546.3|41570|41550|41570|41550|41566.3|41546.3|3
1652230600000|2022-05-11 00:56:40|41569.4|41549.4|41569.4|41549.4|41570|41550|41569.4|41549.4|0
1652230610000|2022-05-11 00:56:50|41570|41550|41569.4|41549.4|41570|41550|41569.4|41549.4|0
1652230620000|2022-05-11 00:57:00|41570|41550|41563.8|41543.8|41570|41550|41563.8|41543.8|1
1652230630000|2022-05-11 00:57:10|41561.9|41541.9|41561.3|41541.3|41561.9|41541.9|41561.3|41541.3|0
1652230640000|2022-05-11 00:57:20|41563.2|41543.2|41563.8|41543.8|41563.8|41543.8|41561.3|41541.3|0
1652230650000|2022-05-11 00:57:30|41561.9|41541.9|41556.3|41536.3|41561.9|41541.9|41556.3|41536.3|2
1652230660000|2022-05-11 00:57:40|||||||||1
1652230670000|2022-05-11 00:57:50|||||||||1
1652230680000|2022-05-11 00:58:00|41556.9|41536.9|41553.8|41533.8|41558.8|41538.8|41553.8|41533.8|2
1652230690000|2022-05-11 00:58:10|41558.8|41538.8|41569.4|41549.4|41570|41550|41558.8|41538.8|6
1652230700000|2022-05-11 00:58:20|41571.3|41551.3|41571.3|41551.3|41573.2|41553.2|41569.4|41549.4|2
1652230710000|2022-05-11 00:58:30|41573.8|41553.8|41571.3|41551.3|41574.4|41554.4|41571.3|41551.3|0
1652230720000|2022-05-11 00:58:40|41574.4|41554.4|41573.8|41553.8|41576.3|41556.3|41573.8|41553.8|1
1652230730000|2022-05-11 00:58:50|41571.9|41551.9|41576.3|41556.3|41576.3|41556.3|41571.9|41551.9|0
1652230750000|2022-05-11 00:59:10|41574.4|41554.4|41571.3|41551.3|41574.4|41554.4|41571.3|41551.3|1
1652230760000|2022-05-11 00:59:20|||||||||1
1652230770000|2022-05-11 00:59:30|41569.4|41549.4|41571.3|41551.3|41571.3|41551.3|41569.4|41549.4|1
1652230780000|2022-05-11 00:59:40|||||||||4
1652230800000|2022-05-11 01:00:00|41575.1|41555.1|41576.3|41556.3|41578.8|41558.8|41550.7|41530.7|31
1652230810000|2022-05-11 01:00:10|41573.8|41553.8|41581.3|41561.3|41581.3|41561.3|41571.3|41551.3|4
1652230820000|2022-05-11 01:00:20|41581.9|41561.9|41593.8|41573.8|41596.3|41576.3|41581.9|41561.9|9
1652230830000|2022-05-11 01:00:30|41596.3|41576.3|41593.8|41573.8|41598.8|41578.8|41593.8|41573.8|1
1652230840000|2022-05-11 01:00:40|41596.3|41576.3|41593.8|41573.8|41596.3|41576.3|41593.8|41573.8|2
1652230850000|2022-05-11 01:00:50|41595.7|41575.7|41593.2|41573.2|41595.7|41575.7|41591.3|41571.3|2
1652230860000|2022-05-11 01:01:00|41591.3|41571.3|41583.8|41563.8|41593.2|41573.2|41583.8|41563.8|6
1652230870000|2022-05-11 01:01:10|41578.8|41558.8|41581.3|41561.3|41581.3|41561.3|41576.3|41556.3|7
1652230880000|2022-05-11 01:01:20|41578.8|41558.8|41588.8|41568.8|41588.8|41568.8|41578.8|41558.8|10
1652230890000|2022-05-11 01:01:30|41586.9|41566.9|41588.8|41568.8|41591.3|41571.3|41586.3|41566.3|8
1652230900000|2022-05-11 01:01:40|41591.3|41571.3|41596.3|41576.3|41598.8|41578.8|41591.3|41571.3|19
1652230910000|2022-05-11 01:01:50|41593.2|41573.2|41588.8|41568.8|41593.2|41573.2|41588.8|41568.8|14
1652230920000|2022-05-11 01:02:00|41590.7|41570.7|41601.3|41581.3|41601.3|41581.3|41590.7|41570.7|17
1652230930000|2022-05-11 01:02:10|41603.8|41583.8|41608.8|41588.8|41611.9|41591.9|41603.8|41583.8|17
1652230940000|2022-05-11 01:02:20|41606.3|41586.3|41596.3|41576.3|41606.3|41586.3|41594.4|41574.4|5
1652230950000|2022-05-11 01:02:30|41601.3|41581.3|41596.3|41576.3|41601.3|41581.3|41588.8|41568.8|15
1652230960000|2022-05-11 01:02:40|41598.2|41578.2|41592.5|41572.5|41600.7|41580.7|41592.5|41572.5|16
1652230970000|2022-05-11 01:02:50|41591.9|41571.9|41583.8|41563.8|41591.9|41571.9|41581.9|41561.9|3
1652230980000|2022-05-11 01:03:00|41581.3|41561.3|41581.3|41561.3|41586.3|41566.3|41578.8|41558.8|18
1652230990000|2022-05-11 01:03:10|41579.4|41559.4|41585|41565|41585|41565|41578.8|41558.8|0
1652231000000|2022-05-11 01:03:20|41586.9|41566.9|41589.4|41569.4|41591.9|41571.9|41586.9|41566.9|7
1652231010000|2022-05-11 01:03:30|41586.9|41566.9|41595|41575|41595|41575|41583.8|41563.8|10
1652231020000|2022-05-11 01:03:40|41593.1|41573.1|41593.1|41573.1|41595|41575|41590.6|41570.6|12
1652231030000|2022-05-11 01:03:50|41595.6|41575.6|41593.1|41573.1|41597.5|41577.5|41593.1|41573.1|2
1652231040000|2022-05-11 01:04:00|41592.5|41572.5|41585|41565|41592.5|41572.5|41584.4|41564.4|6
1652231050000|2022-05-11 01:04:10|41582.5|41562.5|41588.7|41568.7|41588.7|41568.7|41582.5|41562.5|4
1652231060000|2022-05-11 01:04:20|41592.5|41572.5|41590|41570|41593.1|41573.1|41585|41565|6
1652231070000|2022-05-11 01:04:30|41590.6|41570.6|41633.1|41613.1|41635.6|41615.6|41590.6|41570.6|27
1652231080000|2022-05-11 01:04:40|41640|41620|41637.5|41617.5|41640|41620|41637.5|41617.5|7
1652231090000|2022-05-11 01:04:50|41635|41615|41646.9|41626.9|41646.9|41626.9|41635|41615|16
1652231100000|2022-05-11 01:05:00|41646.3|41626.3|41625.6|41605.6|41646.3|41626.3|41622.5|41602.5|22
1652231110000|2022-05-11 01:05:10|41627.5|41607.5|41647.5|41627.5|41647.5|41627.5|41625|41605|6
1652231120000|2022-05-11 01:05:20|41652.5|41632.5|41658.1|41638.1|41663.1|41643.1|41652.5|41632.5|14
1652231130000|2022-05-11 01:05:30|41656.2|41636.2|41652.5|41632.5|41656.2|41636.2|41651.9|41631.9|2
1652231140000|2022-05-11 01:05:40|41654.4|41634.4|41650|41630|41654.4|41634.4|41648.1|41628.1|0
1652231150000|2022-05-11 01:05:50|41651.9|41631.9|41645|41625|41651.9|41631.9|41645|41625|2
1652231160000|2022-05-11 01:06:00|41638.7|41618.7|41637.5|41617.5|41640.6|41620.6|41636.2|41616.2|3
1652231170000|2022-05-11 01:06:10|41641.3|41621.3|41665.6|41645.6|41665.6|41645.6|41641.3|41621.3|9
1652231180000|2022-05-11 01:06:20|||||||||2
1652231190000|2022-05-11 01:06:30|41662.5|41642.5|41665.6|41645.6|41665.6|41645.6|41660.6|41640.6|6
1652231200000|2022-05-11 01:06:40|41663.1|41643.1|41663.1|41643.1|41663.1|41643.1|41663.1|41643.1|4
1652231210000|2022-05-11 01:06:50|41665|41645|41663.1|41643.1|41667.5|41647.5|41660.6|41640.6|3
1652231220000|2022-05-11 01:07:00|41660|41640|41660.6|41640.6|41663.1|41643.1|41658.1|41638.1|5
1652231230000|2022-05-11 01:07:10|41662.5|41642.5|41663.1|41643.1|41663.1|41643.1|41662.5|41642.5|0
1652231240000|2022-05-11 01:07:20|41661.9|41641.9|41666.2|41646.2|41666.2|41646.2|41661.9|41641.9|7
1652231250000|2022-05-11 01:07:30|41665.6|41645.6|41664.4|41644.4|41665.6|41645.6|41662.5|41642.5|13
1652231260000|2022-05-11 01:07:40|41665|41645|41665|41645|41665|41645|41665|41645|4
1652231270000|2022-05-11 01:07:50|41663.1|41643.1|41660.6|41640.6|41663.1|41643.1|41660.6|41640.6|1
1652231280000|2022-05-11 01:08:00|41662.5|41642.5|41661.9|41641.9|41663.1|41643.1|41661.9|41641.9|11
1652231290000|2022-05-11 01:08:10|41661.3|41641.3|41650.6|41630.6|41661.3|41641.3|41650.6|41630.6|1
1652231300000|2022-05-11 01:08:20|41650|41630|41645|41625|41650|41630|41642.5|41622.5|27
1652231310000|2022-05-11 01:08:30|41647.5|41627.5|41650|41630|41650|41630|41640|41620|5
1652231320000|2022-05-11 01:08:40|41650.6|41630.6|41648.1|41628.1|41650.6|41630.6|41648.1|41628.1|4
1652231330000|2022-05-11 01:08:50|41647.5|41627.5|41647.5|41627.5|41647.5|41627.5|41647.5|41627.5|0
1652231340000|2022-05-11 01:09:00|41645.6|41625.6|41645|41625|41645.6|41625.6|41645|41625|0
1652231350000|2022-05-11 01:09:10|41645.6|41625.6|41652.5|41632.5|41655.6|41635.6|41645|41625|5
1652231360000|2022-05-11 01:09:20|41654.4|41634.4|41655|41635|41655.6|41635.6|41654.4|41634.4|1
1652231370000|2022-05-11 01:09:30|41655.6|41635.6|41657.5|41637.5|41657.5|41637.5|41655|41635|0
1652231380000|2022-05-11 01:09:40|41660|41640|41662.5|41642.5|41665|41645|41660|41640|3
1652231400000|2022-05-11 01:10:00|41660.6|41640.6|41657.5|41637.5|41663.1|41643.1|41657.5|41637.5|6
1652231410000|2022-05-11 01:10:10|41659.4|41639.4|41662.5|41642.5|41665|41645|41659.4|41639.4|1
1652231420000|2022-05-11 01:10:20|41664.4|41644.4|41662.5|41642.5|41665|41645|41662.5|41642.5|3
1652231430000|2022-05-11 01:10:30|41665|41645|41667.5|41647.5|41667.5|41647.5|41662.5|41642.5|4
1652231440000|2022-05-11 01:10:40|41665|41645|41665|41645|41667.5|41647.5|41665|41645|11
1652231450000|2022-05-11 01:10:50|41663.8|41643.8|41661.9|41641.9|41665|41645|41661.9|41641.9|0
1652231460000|2022-05-11 01:11:00|||||||||2
1652231470000|2022-05-11 01:11:10|41660|41640|41660|41640|41660|41640|41657.5|41637.5|5
1652231480000|2022-05-11 01:11:20|41658.1|41638.1|41663.7|41643.7|41665|41645|41657.5|41637.5|1
1652231490000|2022-05-11 01:11:30|41663.1|41643.1|41665|41645|41665.6|41645.6|41660.6|41640.6|5
1652231500000|2022-05-11 01:11:40|41663.1|41643.1|41667.5|41647.5|41667.5|41647.5|41662.5|41642.5|5
1652231510000|2022-05-11 01:11:50|41669.4|41649.4|41667.5|41647.5|41670|41650|41667.5|41647.5|23
1652231520000|2022-05-11 01:12:00|41670|41650|41670|41650|41670.6|41650.6|41670|41650|42
1652231530000|2022-05-11 01:12:10|41678.1|41658.1|41669.4|41649.4|41680|41660|41669.4|41649.4|11
1652231540000|2022-05-11 01:12:20|41670.6|41650.6|41672.5|41652.5|41672.5|41652.5|41667.5|41647.5|1
1652231550000|2022-05-11 01:12:30|41674.4|41654.4|41676.9|41656.9|41676.9|41656.9|41674.4|41654.4|4
1652231560000|2022-05-11 01:12:40|41673.1|41653.1|41673.1|41653.1|41673.1|41653.1|41670.6|41650.6|3
1652231570000|2022-05-11 01:12:50|41675|41655|41687.5|41667.5|41690|41670|41675|41655|9
1652231580000|2022-05-11 01:13:00|41691.9|41671.9|41684.4|41664.4|41691.9|41671.9|41684.4|41664.4|20
1652231590000|2022-05-11 01:13:10|41685|41665|41685|41665|41685|41665|41685|41665|0
1652231600000|2022-05-11 01:13:20|41686.9|41666.9|41691.9|41671.9|41691.9|41671.9|41685|41665|5
1652231610000|2022-05-11 01:13:30|41695|41675|41698.1|41678.1|41698.1|41678.1|41695|41675|6
1652231620000|2022-05-11 01:13:40|41695.6|41675.6|41690|41670|41695.6|41675.6|41690|41670|1
1652231630000|2022-05-11 01:13:50|41689.4|41669.4|41690|41670|41690|41670|41689.4|41669.4|2
1652231640000|2022-05-11 01:14:00|41688.1|41668.1|41688.1|41668.1|41688.1|41668.1|41682.5|41662.5|2
1652231650000|2022-05-11 01:14:10|41689.4|41669.4|41687.5|41667.5|41690|41670|41687.5|41667.5|1
1652231670000|2022-05-11 01:14:30|41685.6|41665.6|41682.5|41662.5|41687.5|41667.5|41682.5|41662.5|4
1652231680000|2022-05-11 01:14:40|41686.3|41666.3|41687.5|41667.5|41687.5|41667.5|41686.3|41666.3|2
1652231690000|2022-05-11 01:14:50|41688.1|41668.1|41688.1|41668.1|41688.1|41668.1|41688.1|41668.1|2
1652231700000|2022-05-11 01:15:00|41690|41670|41688.1|41668.1|41690|41670|41686.9|41666.9|3
1652231710000|2022-05-11 01:15:10|41691.9|41671.9|41694.4|41674.4|41694.4|41674.4|41691.9|41671.9|3
1652231720000|2022-05-11 01:15:20|41692.5|41672.5|41695|41675|41695|41675|41692.5|41672.5|4
1652231730000|2022-05-11 01:15:30|41695.6|41675.6|41695|41675|41695.6|41675.6|41695|41675|0
1652231740000|2022-05-11 01:15:40|41699.4|41679.4|41719.4|41699.4|41720|41700|41699.4|41679.4|8
1652231750000|2022-05-11 01:15:50|41720|41700|41716.9|41696.9|41720|41700|41716.9|41696.9|4
1652231760000|2022-05-11 01:16:00|41715|41695|41710|41690|41715|41695|41710|41690|4
1652231770000|2022-05-11 01:16:10|41708.1|41688.1|41708.1|41688.1|41708.1|41688.1|41708.1|41688.1|1
1652231780000|2022-05-11 01:16:20|41710|41690|41715|41695|41715|41695|41710|41690|2
1652231790000|2022-05-11 01:16:30|41712.5|41692.5|41717.5|41697.5|41717.5|41697.5|41712.5|41692.5|3
1652231800000|2022-05-11 01:16:40|41715.6|41695.6|41712.5|41692.5|41715.6|41695.6|41712.5|41692.5|0
1652231820000|2022-05-11 01:17:00|41710|41690|41702.5|41682.5|41710|41690|41702.5|41682.5|4
1652231830000|2022-05-11 01:17:10|41706.9|41686.9|41702.5|41682.5|41707.5|41687.5|41702.5|41682.5|1
1652231840000|2022-05-11 01:17:20|41701.9|41681.9|41701.9|41681.9|41701.9|41681.9|41701.9|41681.9|0
1652231850000|2022-05-11 01:17:30|41697.5|41677.5|41695|41675|41697.5|41677.5|41694.4|41674.4|2
1652231860000|2022-05-11 01:17:40|41694.4|41674.4|41692.5|41672.5|41694.4|41674.4|41692.5|41672.5|0
1652231870000|2022-05-11 01:17:50|41690.6|41670.6|41704.4|41684.4|41704.4|41684.4|41688.1|41668.1|11
1652231880000|2022-05-11 01:18:00|41706.3|41686.3|41702.5|41682.5|41706.3|41686.3|41702.5|41682.5|1
1652231890000|2022-05-11 01:18:10|41704.4|41684.4|41707.5|41687.5|41707.5|41687.5|41702.5|41682.5|0
1652231900000|2022-05-11 01:18:20|41710|41690|41711.9|41691.9|41711.9|41691.9|41710|41690|3
1652231910000|2022-05-11 01:18:30|41712.5|41692.5|41710|41690|41712.5|41692.5|41707.5|41687.5|1
1652231920000|2022-05-11 01:18:40|41708.1|41688.1|41707.5|41687.5|41710|41690|41707.5|41687.5|3
1652231930000|2022-05-11 01:18:50|41706.9|41686.9|41704.4|41684.4|41707.5|41687.5|41704.4|41684.4|0
1652231940000|2022-05-11 01:19:00|41702.5|41682.5|41697.5|41677.5|41702.5|41682.5|41697.5|41677.5|5
1652231960000|2022-05-11 01:19:20|41696.9|41676.9|41701.9|41681.9|41701.9|41681.9|41696.9|41676.9|8
1652231970000|2022-05-11 01:19:30|41703.8|41683.8|41702.5|41682.5|41704.4|41684.4|41702.5|41682.5|0
1652231980000|2022-05-11 01:19:40|41705|41685|41710|41690|41710|41690|41705|41685|2
1652231990000|2022-05-11 01:19:50|41710.6|41690.6|41720.6|41700.6|41720.6|41700.6|41710.6|41690.6|1
1652232000000|2022-05-11 01:20:00|41716.9|41696.9|41712.5|41692.5|41717.5|41697.5|41712.5|41692.5|22
1652232010000|2022-05-11 01:20:10|41717.5|41697.5|41725|41705|41725|41705|41717.5|41697.5|5
1652232020000|2022-05-11 01:20:20|41726.9|41706.9|41727.5|41707.5|41727.5|41707.5|41726.9|41706.9|1
1652232030000|2022-05-11 01:20:30|41725.6|41705.6|41742.5|41722.5|41744.4|41724.4|41725|41705|4
1652232040000|2022-05-11 01:20:40|41740.6|41720.6|41748.1|41728.1|41748.1|41728.1|41738.7|41718.7|3
1652232050000|2022-05-11 01:20:50|41749.4|41729.4|41755|41735|41755|41735|41748.8|41728.8|3
1652232060000|2022-05-11 01:21:00|41752.5|41732.5|41759.4|41739.4|41762.5|41742.5|41752.5|41732.5|3
1652232070000|2022-05-11 01:21:10|41761.9|41741.9|41759.4|41739.4|41761.9|41741.9|41756.9|41736.9|0
1652232080000|2022-05-11 01:21:20|41757.5|41737.5|41759.4|41739.4|41761.9|41741.9|41756.9|41736.9|2
1652232090000|2022-05-11 01:21:30|41754.4|41734.4|41759.4|41739.4|41759.4|41739.4|41751.9|41731.9|18
1652232100000|2022-05-11 01:21:40|41761.9|41741.9|41761.9|41741.9|41764.4|41744.4|41761.9|41741.9|4
1652232110000|2022-05-11 01:21:50|41762.5|41742.5|41762.5|41742.5|41762.5|41742.5|41762.5|41742.5|1
1652232120000|2022-05-11 01:22:00|||||||||1
1652232130000|2022-05-11 01:22:10|41761.9|41741.9|41761.9|41741.9|41761.9|41741.9|41761.9|41741.9|4
1652232140000|2022-05-11 01:22:20|||||||||2
1652232150000|2022-05-11 01:22:30|41764.4|41744.4|41773.8|41753.8|41773.8|41753.8|41762.5|41742.5|5
1652232160000|2022-05-11 01:22:40|41771.9|41751.9|41794.4|41774.4|41794.4|41774.4|41771.9|41751.9|8
1652232170000|2022-05-11 01:22:50|41791.9|41771.9|41803.8|41783.8|41806.3|41786.3|41791.9|41771.9|3
1652232180000|2022-05-11 01:23:00|41801.9|41781.9|41801.9|41781.9|41804.4|41784.4|41801.9|41781.9|1
1652232190000|2022-05-11 01:23:10|41801.3|41781.3|41795|41775|41801.3|41781.3|41795|41775|0
1652232200000|2022-05-11 01:23:20|41794.4|41774.4|41791.9|41771.9|41794.4|41774.4|41791.9|41771.9|1
1652232210000|2022-05-11 01:23:30|41790|41770|41789.4|41769.4|41790|41770|41789.4|41769.4|0
1652232220000|2022-05-11 01:23:40|41791.9|41771.9|41791.9|41771.9|41791.9|41771.9|41791.9|41771.9|0
1652232230000|2022-05-11 01:23:50|41791.3|41771.3|41791.9|41771.9|41791.9|41771.9|41789.4|41769.4|5
1652232240000|2022-05-11 01:24:00|41796.3|41776.3|41799.4|41779.4|41799.4|41779.4|41796.3|41776.3|9
1652232250000|2022-05-11 01:24:10|41795|41775|41803.8|41783.8|41803.8|41783.8|41795|41775|5
1652232260000|2022-05-11 01:24:20|41804.4|41784.4|41811.3|41791.3|41811.3|41791.3|41804.4|41784.4|5
1652232270000|2022-05-11 01:24:30|41809.4|41789.4|41806.9|41786.9|41809.4|41789.4|41806.9|41786.9|0
1652232290000|2022-05-11 01:24:50|41805|41785|41801.9|41781.9|41805|41785|41801.9|41781.9|1
1652232300000|2022-05-11 01:25:00|41797.5|41777.5|41786.9|41766.9|41797.5|41777.5|41786.9|41766.9|6
1652232310000|2022-05-11 01:25:10|41784.4|41764.4|41784.4|41764.4|41784.4|41764.4|41784.4|41764.4|0
1652232320000|2022-05-11 01:25:20|41781.9|41761.9|41784.4|41764.4|41784.4|41764.4|41781.9|41761.9|3
1652232330000|2022-05-11 01:25:30|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|0
1652232350000|2022-05-11 01:25:50|41780|41760|41779.4|41759.4|41780|41760|41779.4|41759.4|0
1652232390000|2022-05-11 01:26:30|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|41779.4|41759.4|9
1652232400000|2022-05-11 01:26:40|41780|41760|41779.4|41759.4|41781.9|41761.9|41779.4|41759.4|0
1652232410000|2022-05-11 01:26:50|||||||||2
1652232420000|2022-05-11 01:27:00|41777.5|41757.5|41774.4|41754.4|41777.5|41757.5|41771.9|41751.9|1
1652232430000|2022-05-11 01:27:10|41776.3|41756.3|41784.4|41764.4|41786.9|41766.9|41776.3|41756.3|5
1652232440000|2022-05-11 01:27:20|41786.3|41766.3|41793.8|41773.8|41793.8|41773.8|41786.3|41766.3|2
1652232450000|2022-05-11 01:27:30|41796.3|41776.3|41800|41780|41801.9|41781.9|41796.3|41776.3|9
1652232460000|2022-05-11 01:27:40|41797.5|41777.5|41806.3|41786.3|41806.3|41786.3|41797.5|41777.5|3
1652232470000|2022-05-11 01:27:50|41805|41785|41806.9|41786.9|41806.9|41786.9|41805|41785|1
1652232480000|2022-05-11 01:28:00|41804.4|41784.4|41806.9|41786.9|41806.9|41786.9|41804.4|41784.4|1
1652232490000|2022-05-11 01:28:10|41809.4|41789.4|41816.9|41796.9|41816.9|41796.9|41809.4|41789.4|3
1652232500000|2022-05-11 01:28:20|41824.4|41804.4|41824.4|41804.4|41824.4|41804.4|41824.4|41804.4|2
1652232510000|2022-05-11 01:28:30|41825|41805|41831.9|41811.9|41831.9|41811.9|41825|41805|1
1652232520000|2022-05-11 01:28:40|41833.8|41813.8|41839.4|41819.4|41839.4|41819.4|41833.8|41813.8|2
1652232530000|2022-05-11 01:28:50|41837.5|41817.5|41836.9|41816.9|41837.5|41817.5|41836.9|41816.9|1
1652232550000|2022-05-11 01:29:10|41835|41815|41840|41820|41840.6|41820.6|41834.4|41814.4|5
1652232560000|2022-05-11 01:29:20|41841.9|41821.9|41844.4|41824.4|41844.4|41824.4|41841.9|41821.9|1
1652232570000|2022-05-11 01:29:30|41842.5|41822.5|41848.8|41828.8|41849.4|41829.4|41842.5|41822.5|6
1652232580000|2022-05-11 01:29:40|41846.9|41826.9|41849.4|41829.4|41849.4|41829.4|41846.9|41826.9|0
1652232590000|2022-05-11 01:29:50|41846.9|41826.9|41847.5|41827.5|41853.8|41833.8|41846.9|41826.9|3
1652232600000|2022-05-11 01:30:00|41846.9|41826.9|41841.3|41821.3|41851.9|41831.9|41841.3|41821.3|7
1652232610000|2022-05-11 01:30:10|41839.4|41819.4|41836.9|41816.9|41839.4|41819.4|41836.9|41816.9|2
1652232630000|2022-05-11 01:30:30|41838.8|41818.8|41851.9|41831.9|41851.9|41831.9|41838.8|41818.8|2
1652232640000|2022-05-11 01:30:40|41853.8|41833.8|41858.2|41838.2|41858.2|41838.2|41853.8|41833.8|8
1652232650000|2022-05-11 01:30:50|41863.8|41843.8|41866.9|41846.9|41869.4|41849.4|41863.8|41843.8|12
1652232660000|2022-05-11 01:31:00|41866.3|41846.3|41881.9|41861.9|41883.8|41863.8|41866.3|41846.3|12
1652232670000|2022-05-11 01:31:10|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|3
1652232680000|2022-05-11 01:31:20|41880|41860|41879.4|41859.4|41880|41860|41871.9|41851.9|11
1652232690000|2022-05-11 01:31:30|41881.9|41861.9|41876.3|41856.3|41886.9|41866.9|41876.3|41856.3|8
1652232700000|2022-05-11 01:31:40|41874.4|41854.4|41871.3|41851.3|41874.4|41854.4|41870.7|41850.7|7
1652232710000|2022-05-11 01:31:50|41886.3|41866.3|41881.9|41861.9|41886.3|41866.3|41881.9|41861.9|28
1652232720000|2022-05-11 01:32:00|41883.8|41863.8|41880.1|41860.1|41883.8|41863.8|41880.1|41860.1|5
1652232730000|2022-05-11 01:32:10|41878.2|41858.2|41873.9|41853.9|41878.2|41858.2|41872|41852|11
1652232740000|2022-05-11 01:32:20|41874.5|41854.5|41883.2|41863.2|41883.2|41863.2|41870.1|41850.1|17
1652232750000|2022-05-11 01:32:30|41882.6|41862.6|41872.6|41852.6|41885.1|41865.1|41872.6|41852.6|1
1652232760000|2022-05-11 01:32:40|41877|41857|41878.2|41858.2|41880.1|41860.1|41877|41857|4
1652232770000|2022-05-11 01:32:50|41880.1|41860.1|41880.1|41860.1|41880.1|41860.1|41880.1|41860.1|0
1652232780000|2022-05-11 01:33:00|41880.7|41860.7|41870.1|41850.1|41880.7|41860.7|41867.6|41847.6|13
1652232790000|2022-05-11 01:33:10|41868.2|41848.2|41868.2|41848.2|41868.2|41848.2|41868.2|41848.2|0
1652232800000|2022-05-11 01:33:20|41867.6|41847.6|41857.6|41837.6|41867.6|41847.6|41857.6|41837.6|1
1652232810000|2022-05-11 01:33:30|41855.7|41835.7|41860.1|41840.1|41865.1|41845.1|41855.1|41835.1|6
1652232820000|2022-05-11 01:33:40|41859.5|41839.5|41857.6|41837.6|41859.5|41839.5|41855.1|41835.1|2
1652232830000|2022-05-11 01:33:50|41857|41837|41860.1|41840.1|41860.1|41840.1|41857|41837|2
1652232840000|2022-05-11 01:34:00|41858.2|41838.2|41855.1|41835.1|41860.1|41840.1|41855.1|41835.1|2
1652232850000|2022-05-11 01:34:10|41852.6|41832.6|41850.1|41830.1|41852.6|41832.6|41848.2|41828.2|2
1652232860000|2022-05-11 01:34:20|41848.2|41828.2|41850.7|41830.7|41855.1|41835.1|41848.2|41828.2|4
1652232870000|2022-05-11 01:34:30|41850.1|41830.1|41850.1|41830.1|41850.1|41830.1|41848.2|41828.2|2
1652232880000|2022-05-11 01:34:40|41852.6|41832.6|41864.5|41844.5|41864.5|41844.5|41852.6|41832.6|11
1652232890000|2022-05-11 01:34:50|41862.6|41842.6|41860.1|41840.1|41864.5|41844.5|41859.5|41839.5|7
1652232900000|2022-05-11 01:35:00|41859.5|41839.5|41850.7|41830.7|41859.5|41839.5|41850.7|41830.7|1
1652232910000|2022-05-11 01:35:10|41852.6|41832.6|41855.1|41835.1|41858.8|41838.8|41850.1|41830.1|7
1652232920000|2022-05-11 01:35:20|41852.6|41832.6|41850.7|41830.7|41852.6|41832.6|41850.7|41830.7|3
1652232930000|2022-05-11 01:35:30|41848.8|41828.8|41848.2|41828.2|41850.1|41830.1|41848.2|41828.2|1
1652232940000|2022-05-11 01:35:40|41845.7|41825.7|41835.1|41815.1|41845.7|41825.7|41835.1|41815.1|7
1652232950000|2022-05-11 01:35:50|41832.6|41812.6|41835.1|41815.1|41835.1|41815.1|41832.6|41812.6|1
1652232960000|2022-05-11 01:36:00|41833.2|41813.2|41828.2|41808.2|41833.2|41813.2|41828.2|41808.2|10
1652232970000|2022-05-11 01:36:10|41823.8|41803.8|41827.6|41807.6|41827.6|41807.6|41823.2|41803.2|5
1652232980000|2022-05-11 01:36:20|41825.7|41805.7|41830.1|41810.1|41830.1|41810.1|41825.7|41805.7|1
1652232990000|2022-05-11 01:36:30|41832.6|41812.6|41830.1|41810.1|41832.6|41812.6|41830.1|41810.1|0
1652233000000|2022-05-11 01:36:40|41827.6|41807.6|41825.7|41805.7|41827.6|41807.6|41825.7|41805.7|0
1652233010000|2022-05-11 01:36:50|41825.1|41805.1|41820.1|41800.1|41825.1|41805.1|41820.1|41800.1|0
1652233020000|2022-05-11 01:37:00|41822.6|41802.6|41827|41807|41827|41807|41820.1|41800.1|2
1652233030000|2022-05-11 01:37:10|41827.6|41807.6|41832.6|41812.6|41832.6|41812.6|41827.6|41807.6|3
1652233040000|2022-05-11 01:37:20|41830.1|41810.1|41835.1|41815.1|41835.1|41815.1|41830.1|41810.1|2
1652233050000|2022-05-11 01:37:30|41841.4|41821.4|41847|41827|41847|41827|41841.4|41821.4|6
1652233060000|2022-05-11 01:37:40|41848.9|41828.9|41862.6|41842.6|41867|41847|41848.9|41828.9|2
1652233080000|2022-05-11 01:38:00|41860.1|41840.1|41853.2|41833.2|41860.1|41840.1|41853.2|41833.2|1
1652233090000|2022-05-11 01:38:10|41852.6|41832.6|41848.2|41828.2|41852.6|41832.6|41845.1|41825.1|1
1652233100000|2022-05-11 01:38:20|41847.6|41827.6|41858.2|41838.2|41858.2|41838.2|41845.1|41825.1|7
1652233110000|2022-05-11 01:38:30|41860.1|41840.1|41862.6|41842.6|41862.6|41842.6|41860.1|41840.1|2
1652233120000|2022-05-11 01:38:40|41863.2|41843.2|41870.1|41850.1|41870.1|41850.1|41863.2|41843.2|3
1652233130000|2022-05-11 01:38:50|41873.2|41853.2|41870.7|41850.7|41873.2|41853.2|41870.7|41850.7|1
1652233140000|2022-05-11 01:39:00|41875.1|41855.1|41870.1|41850.1|41875.1|41855.1|41870.1|41850.1|1
1652233150000|2022-05-11 01:39:10|41867.6|41847.6|41870.1|41850.1|41870.1|41850.1|41867.6|41847.6|0
1652233160000|2022-05-11 01:39:20|41870.7|41850.7|41873.2|41853.2|41873.2|41853.2|41870.7|41850.7|1
1652233170000|2022-05-11 01:39:30|41875.1|41855.1|41875.1|41855.1|41875.7|41855.7|41873.2|41853.2|1
1652233180000|2022-05-11 01:39:40|41875.7|41855.7|41880.7|41860.7|41880.7|41860.7|41875.7|41855.7|8
1652233190000|2022-05-11 01:39:50|41882.6|41862.6|41882.6|41862.6|41882.6|41862.6|41882.6|41862.6|0
1652233200000|2022-05-11 01:40:00|41887.6|41867.6|41897.6|41877.6|41900.1|41880.1|41887.6|41867.6|7
1652233210000|2022-05-11 01:40:10|41900.1|41880.1|41925.1|41905.1|41930.1|41910.1|41897.6|41877.6|10
1652233220000|2022-05-11 01:40:20|41930.1|41910.1|41927.6|41907.6|41932.6|41912.6|41927.6|41907.6|15
1652233230000|2022-05-11 01:40:30|41925.1|41905.1|41923.2|41903.2|41925.1|41905.1|41922.6|41902.6|3
1652233240000|2022-05-11 01:40:40|41922.6|41902.6|41922.6|41902.6|41925.1|41905.1|41920.1|41900.1|5
1652233250000|2022-05-11 01:40:50|41920.7|41900.7|41917.6|41897.6|41922.6|41902.6|41917.6|41897.6|2
1652233260000|2022-05-11 01:41:00|41927|41907|41920.1|41900.1|41929.5|41909.5|41920.1|41900.1|9
1652233270000|2022-05-11 01:41:10|41920.7|41900.7|41922.6|41902.6|41922.6|41902.6|41920.1|41900.1|2
1652233280000|2022-05-11 01:41:20|41920.1|41900.1|41922.6|41902.6|41922.6|41902.6|41920.1|41900.1|2
1652233290000|2022-05-11 01:41:30|41925.1|41905.1|41925.1|41905.1|41925.1|41905.1|41925.1|41905.1|3
1652233300000|2022-05-11 01:41:40|41922.6|41902.6|41925.1|41905.1|41925.1|41905.1|41920.1|41900.1|1
1652233310000|2022-05-11 01:41:50|41932|41912|41940.1|41920.1|41940.1|41920.1|41932|41912|5
1652233320000|2022-05-11 01:42:00|41935.7|41915.7|41960.7|41940.7|41968.2|41948.2|41935.1|41915.1|11
1652233330000|2022-05-11 01:42:10|41958.8|41938.8|41950.7|41930.7|41960.7|41940.7|41948.8|41928.8|3
1652233340000|2022-05-11 01:42:20|41948.8|41928.8|41945.1|41925.1|41950.1|41930.1|41940.1|41920.1|22
1652233350000|2022-05-11 01:42:30|41947|41927|41947|41927|41947|41927|41946.4|41926.4|4
1652233360000|2022-05-11 01:42:40|41948.9|41928.9|41949.5|41929.5|41949.5|41929.5|41947|41927|2
1652233370000|2022-05-11 01:42:50|41950.1|41930.1|41952.6|41932.6|41955.1|41935.1|41950.1|41930.1|3
1652233380000|2022-05-11 01:43:00|41955.1|41935.1|41950.1|41930.1|41955.1|41935.1|41950.1|41930.1|6
1652233390000|2022-05-11 01:43:10|41948.2|41928.2|41942.6|41922.6|41948.2|41928.2|41942.6|41922.6|1
1652233400000|2022-05-11 01:43:20|41940.7|41920.7|41940.1|41920.1|41940.7|41920.7|41937|41917|1
1652233410000|2022-05-11 01:43:30|41942|41922|41930.7|41910.7|41944.5|41924.5|41930.7|41910.7|8
1652233420000|2022-05-11 01:43:40|41930.1|41910.1|41927.6|41907.6|41930.1|41910.1|41927|41907|4
1652233430000|2022-05-11 01:43:50|41925.7|41905.7|41923.2|41903.2|41925.7|41905.7|41922.6|41902.6|5
1652233440000|2022-05-11 01:44:00|41922.6|41902.6|41917|41897|41925.1|41905.1|41915.1|41895.1|1
1652233460000|2022-05-11 01:44:20|41918.9|41898.9|41925.1|41905.1|41925.1|41905.1|41918.9|41898.9|6
1652233470000|2022-05-11 01:44:30|41922.6|41902.6|41922.6|41902.6|41922.6|41902.6|41922.6|41902.6|0
1652233480000|2022-05-11 01:44:40|41924.5|41904.5|41922.6|41902.6|41925.1|41905.1|41922.6|41902.6|0
1652233490000|2022-05-11 01:44:50|41920.1|41900.1|41920.1|41900.1|41920.1|41900.1|41920.1|41900.1|7
1652233500000|2022-05-11 01:45:00|41918.2|41898.2|41913.9|41893.9|41918.2|41898.2|41913.9|41893.9|36
1652233510000|2022-05-11 01:45:10|41914.5|41894.5|41915.1|41895.1|41917.6|41897.6|41914.5|41894.5|1
1652233520000|2022-05-11 01:45:20|41917.6|41897.6|41915.1|41895.1|41917.6|41897.6|41912.6|41892.6|4
1652233530000|2022-05-11 01:45:30|41912.6|41892.6|41909.5|41889.5|41912.6|41892.6|41908.2|41888.2|5
1652233540000|2022-05-11 01:45:40|41910.1|41890.1|41910.7|41890.7|41913.2|41893.2|41910.1|41890.1|1
1652233550000|2022-05-11 01:45:50|41910.1|41890.1|41906.3|41886.3|41912.6|41892.6|41906.3|41886.3|0
1652233560000|2022-05-11 01:46:00|41908.2|41888.2|41910.1|41890.1|41910.1|41890.1|41907|41887|2
1652233570000|2022-05-11 01:46:10|41905.1|41885.1|41906.3|41886.3|41906.3|41886.3|41905.1|41885.1|1
1652233580000|2022-05-11 01:46:20|41905.7|41885.7|41913.2|41893.2|41913.2|41893.2|41905.7|41885.7|1
1652233590000|2022-05-11 01:46:30|41915.1|41895.1|41915.1|41895.1|41915.1|41895.1|41915.1|41895.1|2
1652233610000|2022-05-11 01:46:50|41917|41897|41927.6|41907.6|41935.1|41915.1|41917|41897|10
1652233620000|2022-05-11 01:47:00|41925.1|41905.1|41940.1|41920.1|41940.1|41920.1|41925.1|41905.1|11
1652233630000|2022-05-11 01:47:10|41942|41922|41932.6|41912.6|41942|41922|41932|41912|4
1652233640000|2022-05-11 01:47:20|41934.5|41914.5|41935.1|41915.1|41935.1|41915.1|41934.5|41914.5|0
1652233650000|2022-05-11 01:47:30|41933.2|41913.2|41930.1|41910.1|41933.2|41913.2|41930.1|41910.1|3
1652233660000|2022-05-11 01:47:40|41932.6|41912.6|41937.6|41917.6|41937.6|41917.6|41932|41912|0
1652233670000|2022-05-11 01:47:50|41940.1|41920.1|41940.1|41920.1|41940.1|41920.1|41940.1|41920.1|0
1652233680000|2022-05-11 01:48:00|41944.5|41924.5|41955.1|41935.1|41955.1|41935.1|41944.5|41924.5|8
1652233690000|2022-05-11 01:48:10|41955.7|41935.7|41957.6|41937.6|41958.2|41938.2|41955.1|41935.1|1
1652233700000|2022-05-11 01:48:20|41955.1|41935.1|41954.5|41934.5|41955.1|41935.1|41954.5|41934.5|4
1652233710000|2022-05-11 01:48:30|41952|41932|41950.1|41930.1|41952|41932|41948.9|41928.9|0
1652233720000|2022-05-11 01:48:40|41952|41932|41952.6|41932.6|41952.6|41932.6|41952|41932|0
1652233730000|2022-05-11 01:48:50|41950.1|41930.1|41955.1|41935.1|41955.1|41935.1|41950.1|41930.1|1
1652233740000|2022-05-11 01:49:00|41957|41937|41980.1|41960.1|41980.1|41960.1|41957|41937|9
1652233750000|2022-05-11 01:49:10|41982|41962|41983.2|41963.2|41985.1|41965.1|41982|41962|7
1652233760000|2022-05-11 01:49:20|41982.6|41962.6|41985.1|41965.1|41985.1|41965.1|41980.1|41960.1|2
1652233780000|2022-05-11 01:49:40|41983.2|41963.2|41978.2|41958.2|41983.2|41963.2|41978.2|41958.2|4
1652233790000|2022-05-11 01:49:50|41977.6|41957.6|41977.6|41957.6|41979.5|41959.5|41977.6|41957.6|4
1652233800000|2022-05-11 01:50:00|41977|41957|41967.6|41947.6|41977|41957|41965.1|41945.1|12
1652233810000|2022-05-11 01:50:10|41969.5|41949.5|41978.2|41958.2|41978.2|41958.2|41969.5|41949.5|1
1652233820000|2022-05-11 01:50:20|41977.6|41957.6|41972.6|41952.6|41982.6|41962.6|41972.6|41952.6|13
1652233830000|2022-05-11 01:50:30|41970.1|41950.1|41967.6|41947.6|41970.1|41950.1|41967.6|41947.6|3
1652233840000|2022-05-11 01:50:40|41963.2|41943.2|41960.1|41940.1|41963.2|41943.2|41959.5|41939.5|2
1652233850000|2022-05-11 01:50:50|41957.6|41937.6|41959.5|41939.5|41959.5|41939.5|41957.6|41937.6|1
1652233860000|2022-05-11 01:51:00|41957.6|41937.6|41940.1|41920.1|41957.6|41937.6|41939.5|41919.5|4
1652233870000|2022-05-11 01:51:10|41938.2|41918.2|41938.2|41918.2|41940.1|41920.1|41935.1|41915.1|6
1652233880000|2022-05-11 01:51:20|41937.6|41917.6|41935.1|41915.1|41937.6|41917.6|41935.1|41915.1|2
1652233890000|2022-05-11 01:51:30|41934.5|41914.5|41932|41912|41934.5|41914.5|41932|41912|0
1652233910000|2022-05-11 01:51:50|41931.4|41911.4|41937.6|41917.6|41937.6|41917.6|41931.4|41911.4|7
1652233920000|2022-05-11 01:52:00|41933.2|41913.2|41932.6|41912.6|41933.2|41913.2|41932.6|41912.6|3
1652233930000|2022-05-11 01:52:10|41930.7|41910.7|41925.7|41905.7|41930.7|41910.7|41925.7|41905.7|4
1652233940000|2022-05-11 01:52:20|41925.1|41905.1|41920.1|41900.1|41925.1|41905.1|41920.1|41900.1|1
1652233950000|2022-05-11 01:52:30|41919.5|41899.5|41925.1|41905.1|41925.1|41905.1|41919.5|41899.5|1
1652233960000|2022-05-11 01:52:40|41927.6|41907.6|41932|41912|41932|41912|41927.6|41907.6|0
1652233970000|2022-05-11 01:52:50|41932.6|41912.6|41937.6|41917.6|41937.6|41917.6|41932.6|41912.6|1
1652233980000|2022-05-11 01:53:00|41940.1|41920.1|41950.1|41930.1|41950.1|41930.1|41940.1|41920.1|4
1652233990000|2022-05-11 01:53:10|41950.7|41930.7|41962|41942|41962|41942|41950.7|41930.7|1
1652234000000|2022-05-11 01:53:20|41962.6|41942.6|41960.1|41940.1|41962.6|41942.6|41960.1|41940.1|0
1652234010000|2022-05-11 01:53:30|41960.7|41940.7|41960.1|41940.1|41963.2|41943.2|41960.1|41940.1|0
1652234020000|2022-05-11 01:53:40|41962|41942|41962.6|41942.6|41962.6|41942.6|41962|41942|0
1652234030000|2022-05-11 01:53:50|41963.2|41943.2|41963.2|41943.2|41963.2|41943.2|41963.2|41943.2|0
1652234040000|2022-05-11 01:54:00|41965.1|41945.1|41967.6|41947.6|41970.1|41950.1|41965.1|41945.1|14
1652234050000|2022-05-11 01:54:10|41965.1|41945.1|41965.1|41945.1|41965.1|41945.1|41965.1|41945.1|1
1652234060000|2022-05-11 01:54:20|41967|41947|41970.1|41950.1|41970.1|41950.1|41967|41947|5
1652234070000|2022-05-11 01:54:30|41972.6|41952.6|41972|41952|41972.6|41952.6|41970.7|41950.7|0
1652234080000|2022-05-11 01:54:40|41972.6|41952.6|41974.5|41954.5|41974.5|41954.5|41970.1|41950.1|5
1652234090000|2022-05-11 01:54:50|41972|41952|41974.5|41954.5|41974.5|41954.5|41972|41952|0
1652234100000|2022-05-11 01:55:00|41976.4|41956.4|41980.7|41960.7|41980.7|41960.7|41976.4|41956.4|9
1652234110000|2022-05-11 01:55:10|41980.1|41960.1|41977.6|41957.6|41980.1|41960.1|41977.6|41957.6|0
1652234120000|2022-05-11 01:55:20|41975.1|41955.1|41965.7|41945.7|41975.1|41955.1|41965.7|41945.7|2
1652234130000|2022-05-11 01:55:30|41967.6|41947.6|41964.5|41944.5|41967.6|41947.6|41964.5|41944.5|1
1652234140000|2022-05-11 01:55:40|41962|41942|41962|41942|41962|41942|41962|41942|0
1652234150000|2022-05-11 01:55:50|41962.6|41942.6|41955.7|41935.7|41965.1|41945.1|41955.7|41935.7|8
1652234160000|2022-05-11 01:56:00|41953.2|41933.2|41957|41937|41957|41937|41950.7|41930.7|5
1652234170000|2022-05-11 01:56:10|41957.6|41937.6|41965.1|41945.1|41965.1|41945.1|41957.6|41937.6|2
1652234180000|2022-05-11 01:56:20|41967|41947|41970.1|41950.1|41970.1|41950.1|41967|41947|8
1652234190000|2022-05-11 01:56:30|41972.6|41952.6|41975.7|41955.7|41975.7|41955.7|41972.6|41952.6|2
1652234200000|2022-05-11 01:56:40|41977.6|41957.6|41982.6|41962.6|41982.6|41962.6|41977.6|41957.6|1
1652234210000|2022-05-11 01:56:50|41983.2|41963.2|41992.6|41972.6|41992.6|41972.6|41983.2|41963.2|1
1652234220000|2022-05-11 01:57:00|41997|41977|42020.1|42000.1|42020.1|42000.1|41995.7|41975.7|22
1652234230000|2022-05-11 01:57:10|42017|41997|42015.1|41995.1|42020.7|42000.7|42012.6|41992.6|21
1652234240000|2022-05-11 01:57:20|42013.2|41993.2|42012.6|41992.6|42014.5|41994.5|42012.6|41992.6|3
1652234250000|2022-05-11 01:57:30|42015.1|41995.1|42020.1|42000.1|42020.1|42000.1|42015.1|41995.1|1
1652234260000|2022-05-11 01:57:40|42018.2|41998.2|42017|41997|42018.2|41998.2|42017|41997|0
1652234270000|2022-05-11 01:57:50|42017.6|41997.6|42012.6|41992.6|42020.1|42000.1|42012.6|41992.6|7
1652234280000|2022-05-11 01:58:00|42014.5|41994.5|42022.6|42002.6|42022.6|42002.6|42014.5|41994.5|4
1652234290000|2022-05-11 01:58:10|42020.7|42000.7|42025.1|42005.1|42025.1|42005.1|42020.1|42000.1|0
1652234310000|2022-05-11 01:58:30|42030.1|42010.1|42030.1|42010.1|42032.6|42012.6|42030.1|42010.1|8
1652234320000|2022-05-11 01:58:40|42033.9|42013.9|42030.1|42010.1|42035.1|42015.1|42030.1|42010.1|3
1652234330000|2022-05-11 01:58:50|42032.6|42012.6|42050.1|42030.1|42050.1|42030.1|42032.6|42012.6|5
1652234340000|2022-05-11 01:59:00|42050.7|42030.7|42047.6|42027.6|42053.2|42033.2|42044.5|42024.5|17
1652234350000|2022-05-11 01:59:10|42045.1|42025.1|42040.1|42020.1|42045.1|42025.1|42040.1|42020.1|1
1652234360000|2022-05-11 01:59:20|42045.1|42025.1|42047.6|42027.6|42047.6|42027.6|42045.1|42025.1|3
1652234370000|2022-05-11 01:59:30|42045.1|42025.1|42040.1|42020.1|42047|42027|42040.1|42020.1|4
1652234380000|2022-05-11 01:59:40|42042.6|42022.6|42022.6|42002.6|42045.1|42025.1|42022.6|42002.6|12
1652234390000|2022-05-11 01:59:50|42024.5|42004.5|42030.1|42010.1|42030.1|42010.1|42024.5|42004.5|2
1652234400000|2022-05-11 02:00:00|42027.6|42007.6|42012.6|41992.6|42027.6|42007.6|42010.1|41990.1|18
1652234410000|2022-05-11 02:00:10|42010.7|41990.7|42032|42012|42032|42012|42007.6|41987.6|16
1652234420000|2022-05-11 02:00:20|42033.9|42013.9|42042|42022|42042|42022|42032|42012|13
1652234430000|2022-05-11 02:00:30|42042.6|42022.6|42037.6|42017.6|42042.6|42022.6|42037.6|42017.6|3
1652234440000|2022-05-11 02:00:40|42039.5|42019.5|42040.1|42020.1|42054.5|42034.5|42039.5|42019.5|10
1652234450000|2022-05-11 02:00:50|42042|42022|42042.6|42022.6|42042.6|42022.6|42042|42022|0
1652234460000|2022-05-11 02:01:00|42040.1|42020.1|42047.6|42027.6|42047.6|42027.6|42040.1|42020.1|5
1652234470000|2022-05-11 02:01:10|42050.1|42030.1|42045.1|42025.1|42050.1|42030.1|42045.1|42025.1|1
1652234480000|2022-05-11 02:01:20|42042.6|42022.6|42042.6|42022.6|42042.6|42022.6|42042.6|42022.6|3
1652234490000|2022-05-11 02:01:30|42038.9|42018.9|42030.1|42010.1|42038.9|42018.9|42025.7|42005.7|5
1652234500000|2022-05-11 02:01:40|42027.6|42007.6|42029.5|42009.5|42030.1|42010.1|42025.1|42005.1|2
1652234510000|2022-05-11 02:01:50|42030.1|42010.1|42020.1|42000.1|42030.1|42010.1|42020.1|42000.1|5
1652234520000|2022-05-11 02:02:00|42018.2|41998.2|42017.6|41997.6|42018.2|41998.2|42017.6|41997.6|1
1652234530000|2022-05-11 02:02:10|42015.1|41995.1|42017.6|41997.6|42017.6|41997.6|42015.1|41995.1|1
1652234540000|2022-05-11 02:02:20|42013.2|41993.2|42000.1|41980.1|42013.2|41993.2|42000.1|41980.1|15
1652234550000|2022-05-11 02:02:30|41998.2|41978.2|41997.6|41977.6|42000.7|41980.7|41992.6|41972.6|1
1652234560000|2022-05-11 02:02:40|41999.5|41979.5|41999.5|41979.5|41999.5|41979.5|41999.5|41979.5|0
1652234580000|2022-05-11 02:03:00|42002.6|41982.6|42017.6|41997.6|42017.6|41997.6|42002.6|41982.6|2
1652234590000|2022-05-11 02:03:10|42015.1|41995.1|42025.1|42005.1|42025.1|42005.1|42015.1|41995.1|2
1652234610000|2022-05-11 02:03:30|42027.6|42007.6|42024.5|42004.5|42027.6|42007.6|42024.5|42004.5|1
1652234630000|2022-05-11 02:03:50|42025.1|42005.1|42025.1|42005.1|42025.1|42005.1|42025.1|42005.1|5
1652234650000|2022-05-11 02:04:10|42024.5|42004.5|42017.6|41997.6|42024.5|42004.5|42017.6|41997.6|6
1652234660000|2022-05-11 02:04:20|42019.5|41999.5|42017.6|41997.6|42020.1|42000.1|42017.6|41997.6|0
1652234670000|2022-05-11 02:04:30|42020.1|42000.1|42022.6|42002.6|42022.6|42002.6|42017.6|41997.6|2
1652234680000|2022-05-11 02:04:40|42025.1|42005.1|42027.6|42007.6|42027.6|42007.6|42025.1|42005.1|1
1652234700000|2022-05-11 02:05:00|42030.1|42010.1|42043.2|42023.2|42043.2|42023.2|42030.1|42010.1|8
1652234710000|2022-05-11 02:05:10|42042.6|42022.6|42042|42022|42047.6|42027.6|42042|42022|3
1652234720000|2022-05-11 02:05:20|42041.4|42021.4|42039.5|42019.5|42041.4|42021.4|42039.5|42019.5|1
1652234730000|2022-05-11 02:05:30|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|2
1652234740000|2022-05-11 02:05:40|42033.2|42013.2|42035.1|42015.1|42035.1|42015.1|42032.6|42012.6|1
1652234750000|2022-05-11 02:05:50|42033.2|42013.2|42032|42012|42033.2|42013.2|42032|42012|3
1652234760000|2022-05-11 02:06:00|42032.6|42012.6|42035.1|42015.1|42035.1|42015.1|42030.7|42010.7|2
1652234770000|2022-05-11 02:06:10|42040.1|42020.1|42040.1|42020.1|42045.1|42025.1|42040.1|42020.1|9
1652234780000|2022-05-11 02:06:20|42039.5|42019.5|42040.1|42020.1|42040.1|42020.1|42037.6|42017.6|0
1652234790000|2022-05-11 02:06:30|42037.6|42017.6|42040.1|42020.1|42040.1|42020.1|42037.6|42017.6|0
1652234800000|2022-05-11 02:06:40|42039.5|42019.5|42040.1|42020.1|42040.1|42020.1|42037.6|42017.6|0
1652234810000|2022-05-11 02:06:50|42042|42022|42060.1|42040.1|42060.1|42040.1|42042|42022|7
1652234820000|2022-05-11 02:07:00|42065.1|42045.1|42072.6|42052.6|42072.6|42052.6|42065.1|42045.1|4
1652234830000|2022-05-11 02:07:10|42074.5|42054.5|42090.1|42070.1|42090.7|42070.7|42074.5|42054.5|10
1652234840000|2022-05-11 02:07:20|42095.1|42075.1|42093.9|42073.9|42095.1|42075.1|42090.1|42070.1|31
1652234860000|2022-05-11 02:07:40|42095.7|42075.7|42099.5|42079.5|42099.5|42079.5|42095.7|42075.7|16
1652234870000|2022-05-11 02:07:50|42100.1|42080.1|42102.6|42082.6|42102.6|42082.6|42100.1|42080.1|6
1652234880000|2022-05-11 02:08:00|42100.7|42080.7|42125.1|42105.1|42125.1|42105.1|42095.1|42075.1|42
1652234890000|2022-05-11 02:08:10|42130.1|42110.1|42140.7|42120.7|42142.6|42122.6|42127.6|42107.6|21
1652234900000|2022-05-11 02:08:20|42135.7|42115.7|42131.4|42111.4|42137.6|42117.6|42131.4|42111.4|14
1652234910000|2022-05-11 02:08:30|42130.1|42110.1|42140.1|42120.1|42142|42122|42130.1|42110.1|8
1652234920000|2022-05-11 02:08:40|42145.1|42125.1|42147.6|42127.6|42147.6|42127.6|42142.6|42122.6|32
1652234930000|2022-05-11 02:08:50|42148.9|42128.9|42151.4|42131.4|42151.4|42131.4|42148.2|42128.2|5
1652234940000|2022-05-11 02:09:00|42153.2|42133.2|42162.6|42142.6|42167.6|42147.6|42153.2|42133.2|35
1652234950000|2022-05-11 02:09:10|42165.1|42145.1|42167.6|42147.6|42167.6|42147.6|42165.1|42145.1|4
1652234960000|2022-05-11 02:09:20|42164.5|42144.5|42156.4|42136.4|42164.5|42144.5|42156.4|42136.4|11
1652234970000|2022-05-11 02:09:30|42155.1|42135.1|42145.8|42125.8|42155.1|42135.1|42145.7|42125.7|2
1652234980000|2022-05-11 02:09:40|42141.4|42121.4|42140.1|42120.1|42141.4|42121.4|42139.5|42119.5|4
1652234990000|2022-05-11 02:09:50|42140.8|42120.8|42141.4|42121.4|42141.4|42121.4|42140.8|42120.8|1
1652235000000|2022-05-11 02:10:00|42140.8|42120.8|42141.4|42121.4|42141.4|42121.4|42140.8|42120.8|0
1652235010000|2022-05-11 02:10:10|42140.8|42120.8|42129.5|42109.5|42147.6|42127.6|42128.9|42108.9|78
1652235020000|2022-05-11 02:10:20|42127.6|42107.6|42094.5|42074.5|42129.5|42109.5|42094.5|42074.5|17
1652235030000|2022-05-11 02:10:30|42088.9|42068.9|42090.1|42070.1|42090.1|42070.1|42086.4|42066.4|19
1652235040000|2022-05-11 02:10:40|42092|42072|42092|42072|42092|42072|42092|42072|0
1652235050000|2022-05-11 02:10:50|42089.5|42069.5|42077|42057|42089.5|42069.5|42074.5|42054.5|12
1652235060000|2022-05-11 02:11:00|42075.1|42055.1|42100.1|42080.1|42102|42082|42075.1|42055.1|15
1652235070000|2022-05-11 02:11:10|42099.5|42079.5|42099.5|42079.5|42112.6|42092.6|42099.5|42079.5|9
1652235080000|2022-05-11 02:11:20|42097.6|42077.6|42114.5|42094.5|42114.5|42094.5|42097|42077|8
1652235090000|2022-05-11 02:11:30|42112.6|42092.6|42107|42087|42112.6|42092.6|42107|42087|2
1652235100000|2022-05-11 02:11:40|42105.1|42085.1|42107|42087|42107|42087|42102.6|42082.6|4
1652235110000|2022-05-11 02:11:50|42105.1|42085.1|42104.5|42084.5|42107|42087|42104.5|42084.5|2
1652235120000|2022-05-11 02:12:00|42102.6|42082.6|42087.6|42067.6|42102.6|42082.6|42087.6|42067.6|5
1652235130000|2022-05-11 02:12:10|42089.5|42069.5|42094.5|42074.5|42097|42077|42089.5|42069.5|4
1652235140000|2022-05-11 02:12:20|42099.5|42079.5|42099.5|42079.5|42099.5|42079.5|42097.6|42077.6|6
1652235150000|2022-05-11 02:12:30|42097.6|42077.6|42092|42072|42097.6|42077.6|42089.5|42069.5|15
1652235160000|2022-05-11 02:12:40|||||||||1
1652235170000|2022-05-11 02:12:50|42099.5|42079.5|42099.5|42079.5|42099.5|42079.5|42099.5|42079.5|5
1652235180000|2022-05-11 02:13:00|42102|42082|42102|42082|42102|42082|42102|42082|0
1652235200000|2022-05-11 02:13:20|42100.1|42080.1|42099.5|42079.5|42102|42082|42099.5|42079.5|2
1652235210000|2022-05-11 02:13:30|42101.4|42081.4|42097|42077|42102|42082|42097|42077|11
1652235220000|2022-05-11 02:13:40|42095.1|42075.1|42097.6|42077.6|42097.6|42077.6|42094.5|42074.5|0
1652235230000|2022-05-11 02:13:50|42098.9|42078.9|42102|42082|42102|42082|42098.9|42078.9|1
1652235240000|2022-05-11 02:14:00|42103.9|42083.9|42109.5|42089.5|42109.5|42089.5|42103.9|42083.9|1
1652235250000|2022-05-11 02:14:10|42114.5|42094.5|42104.5|42084.5|42114.5|42094.5|42104.5|42084.5|1
1652235260000|2022-05-11 02:14:20|42106.4|42086.4|42105.1|42085.1|42109.5|42089.5|42105.1|42085.1|3
1652235280000|2022-05-11 02:14:40|42107|42087|42107|42087|42107|42087|42107|42087|0
1652235290000|2022-05-11 02:14:50|42105.1|42085.1|42093.3|42073.3|42105.1|42085.1|42093.3|42073.3|7
1652235300000|2022-05-11 02:15:00|42092.7|42072.7|42087|42067|42093.3|42073.3|42084.5|42064.5|5
1652235310000|2022-05-11 02:15:10|42084.5|42064.5|42082.6|42062.6|42084.5|42064.5|42082.6|42062.6|2
1652235340000|2022-05-11 02:15:40|||||||||1
1652235350000|2022-05-11 02:15:50|42084.5|42064.5|42084.5|42064.5|42084.5|42064.5|42084.5|42064.5|1
1652235360000|2022-05-11 02:16:00|42082.6|42062.6|42069.5|42049.5|42082.6|42062.6|42069.5|42049.5|4
1652235370000|2022-05-11 02:16:10|42071.4|42051.4|42069.5|42049.5|42072|42052|42069.5|42049.5|2
1652235380000|2022-05-11 02:16:20|42067|42047|42067|42047|42067|42047|42067|42047|0
1652235390000|2022-05-11 02:16:30|42062.6|42042.6|42057.6|42037.6|42062.6|42042.6|42057.6|42037.6|5
1652235400000|2022-05-11 02:16:40|42052|42032|42049.5|42029.5|42052|42032|42049.5|42029.5|4
1652235410000|2022-05-11 02:16:50|42048.9|42028.9|42049.5|42029.5|42049.5|42029.5|42047|42027|5
1652235420000|2022-05-11 02:17:00|42047.6|42027.6|42045.1|42025.1|42047.6|42027.6|42045.1|42025.1|1
1652235430000|2022-05-11 02:17:10|42045.8|42025.8|42045.8|42025.8|42045.8|42025.8|42045.8|42025.8|0
1652235440000|2022-05-11 02:17:20|42047|42027|42045.1|42025.1|42047.6|42027.6|42045.1|42025.1|1
1652235450000|2022-05-11 02:17:30|||||||||2
1652235460000|2022-05-11 02:17:40|42043.3|42023.3|42045.1|42025.1|42045.1|42025.1|42043.3|42023.3|3
1652235480000|2022-05-11 02:18:00|42043.3|42023.3|42042.6|42022.6|42043.3|42023.3|42042.6|42022.6|3
1652235490000|2022-05-11 02:18:10|42040.8|42020.8|42039.5|42019.5|42040.8|42020.8|42039.5|42019.5|2
1652235500000|2022-05-11 02:18:20|42032.6|42012.6|42029.5|42009.5|42032.6|42012.6|42029.5|42009.5|6
1652235510000|2022-05-11 02:18:30|42027.6|42007.6|42029.5|42009.5|42029.5|42009.5|42025.1|42005.1|1
1652235520000|2022-05-11 02:18:40|42030.1|42010.1|42033.3|42013.3|42033.3|42013.3|42030.1|42010.1|4
1652235530000|2022-05-11 02:18:50|42038.9|42018.9|42045.1|42025.1|42047|42027|42038.9|42018.9|5
1652235540000|2022-05-11 02:19:00|42044.5|42024.5|42041.4|42021.4|42047|42027|42041.4|42021.4|2
1652235550000|2022-05-11 02:19:10|42040.8|42020.8|42040.8|42020.8|42040.8|42020.8|42040.8|42020.8|1
1652235570000|2022-05-11 02:19:30|42038.9|42018.9|42040.8|42020.8|42040.8|42020.8|42038.3|42018.3|1
1652235580000|2022-05-11 02:19:40|42042.6|42022.6|42040.8|42020.8|42043.3|42023.3|42040.8|42020.8|1
1652235590000|2022-05-11 02:19:50|42043.3|42023.3|42043.3|42023.3|42043.3|42023.3|42043.3|42023.3|0
1652235600000|2022-05-11 02:20:00|42045.1|42025.1|42048.3|42028.3|42048.3|42028.3|42045.1|42025.1|0
1652235620000|2022-05-11 02:20:20|42045.8|42025.8|42048.3|42028.3|42048.3|42028.3|42045.8|42025.8|0
1652235630000|2022-05-11 02:20:30|42046.4|42026.4|42043.3|42023.3|42046.4|42026.4|42043.3|42023.3|0
1652235640000|2022-05-11 02:20:40|42045.8|42025.8|42048.3|42028.3|42048.3|42028.3|42045.2|42025.2|1
1652235650000|2022-05-11 02:20:50|42052.7|42032.7|42052.7|42032.7|42054.5|42034.5|42052|42032|5
1652235670000|2022-05-11 02:21:10|42054.5|42034.5|42059.5|42039.5|42059.5|42039.5|42054.5|42034.5|2
1652235680000|2022-05-11 02:21:20|42057.7|42037.7|42057|42037|42057.7|42037.7|42057|42037|1
1652235690000|2022-05-11 02:21:30|42057.7|42037.7|42057|42037|42057.7|42037.7|42057|42037|1
1652235710000|2022-05-11 02:21:50|42054.5|42034.5|42054.5|42034.5|42054.5|42034.5|42054.5|42034.5|0
1652235720000|2022-05-11 02:22:00|42053.9|42033.9|42052.7|42032.7|42053.9|42033.9|42052|42032|1
1652235730000|2022-05-11 02:22:10|42050.8|42030.8|42047.7|42027.7|42050.8|42030.8|42047.7|42027.7|1
1652235750000|2022-05-11 02:22:30|42048.3|42028.3|42048.3|42028.3|42048.3|42028.3|42048.3|42028.3|0
1652235760000|2022-05-11 02:22:40|42047.7|42027.7|42043.3|42023.3|42048.3|42028.3|42043.3|42023.3|4
1652235770000|2022-05-11 02:22:50|42045.2|42025.2|42043.3|42023.3|42045.8|42025.8|42043.3|42023.3|0
1652235780000|2022-05-11 02:23:00|42045.2|42025.2|42048.3|42028.3|42048.3|42028.3|42045.2|42025.2|2
1652235790000|2022-05-11 02:23:10|42050.8|42030.8|42050.8|42030.8|42050.8|42030.8|42050.8|42030.8|1
1652235820000|2022-05-11 02:23:40|42048.3|42028.3|42045.8|42025.8|42048.3|42028.3|42045.8|42025.8|3
1652235840000|2022-05-11 02:24:00|42043.9|42023.9|42043.3|42023.3|42043.9|42023.9|42043.3|42023.3|0
1652235850000|2022-05-11 02:24:10|42041.4|42021.4|42041.4|42021.4|42041.4|42021.4|42041.4|42021.4|1
1652235860000|2022-05-11 02:24:20|42040.8|42020.8|42040.8|42020.8|42040.8|42020.8|42040.8|42020.8|0
1652235880000|2022-05-11 02:24:40|42038.9|42018.9|42037.7|42017.7|42038.9|42018.9|42037.7|42017.7|0
1652235890000|2022-05-11 02:24:50|42040.2|42020.2|42040.2|42020.2|42040.2|42020.2|42040.2|42020.2|0
1652235900000|2022-05-11 02:25:00|42038.3|42018.3|42035.8|42015.8|42038.3|42018.3|42035.8|42015.8|0
1652235930000|2022-05-11 02:25:30|42040.2|42020.2|42048.3|42028.3|42048.3|42028.3|42040.2|42020.2|3
1652235940000|2022-05-11 02:25:40|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|2
1652235950000|2022-05-11 02:25:50|42043.3|42023.3|42038.9|42018.9|42043.3|42023.3|42038.9|42018.9|0
1652235960000|2022-05-11 02:26:00|42040.8|42020.8|42047.7|42027.7|42047.7|42027.7|42040.8|42020.8|1
1652235970000|2022-05-11 02:26:10|42049.5|42029.5|42052.7|42032.7|42052.7|42032.7|42047.7|42027.7|0
1652235980000|2022-05-11 02:26:20|42055.2|42035.2|42058.3|42038.3|42058.3|42038.3|42055.2|42035.2|1
1652235990000|2022-05-11 02:26:30|42058.9|42038.9|42058.3|42038.3|42058.9|42038.9|42055.8|42035.8|1
1652236000000|2022-05-11 02:26:40|42060.2|42040.2|42060.2|42040.2|42060.2|42040.2|42060.2|42040.2|0
1652236010000|2022-05-11 02:26:50|42058.3|42038.3|42060.2|42040.2|42060.2|42040.2|42058.3|42038.3|0
1652236020000|2022-05-11 02:27:00|42055.2|42035.2|42055.2|42035.2|42055.2|42035.2|42055.2|42035.2|1
1652236050000|2022-05-11 02:27:30|||||||||1
1652236060000|2022-05-11 02:27:40|42052.7|42032.7|42052.7|42032.7|42052.7|42032.7|42052.7|42032.7|0
1652236080000|2022-05-11 02:28:00|42049.5|42029.5|42047.7|42027.7|42049.5|42029.5|42043.3|42023.3|3
1652236100000|2022-05-11 02:28:20|42050.2|42030.2|42060.8|42040.8|42060.8|42040.8|42047.7|42027.7|3
1652236110000|2022-05-11 02:28:30|||||||||21
1652236120000|2022-05-11 02:28:40|42062.7|42042.7|42065.2|42045.2|42065.2|42045.2|42062.7|42042.7|0
1652236130000|2022-05-11 02:28:50|42069.5|42049.5|42069.5|42049.5|42069.5|42049.5|42069.5|42049.5|1
1652236140000|2022-05-11 02:29:00|42071.4|42051.4|42073.9|42053.9|42073.9|42053.9|42071.4|42051.4|4
1652236150000|2022-05-11 02:29:10|42076.4|42056.4|42079.5|42059.5|42079.5|42059.5|42076.4|42056.4|0
1652236160000|2022-05-11 02:29:20|||||||||4
1652236180000|2022-05-11 02:29:40|||||||||6
1652236200000|2022-05-11 02:30:00|42077.7|42057.7|42079.5|42059.5|42079.5|42059.5|42077.7|42057.7|3
1652236210000|2022-05-11 02:30:10|42081.4|42061.4|42084.5|42064.5|42084.5|42064.5|42081.4|42061.4|6
1652236220000|2022-05-11 02:30:20|42086.4|42066.4|42090.8|42070.8|42090.8|42070.8|42086.4|42066.4|29
1652236230000|2022-05-11 02:30:30|42092.7|42072.7|42097.7|42077.7|42097.7|42077.7|42092.7|42072.7|0
1652236240000|2022-05-11 02:30:40|42098.3|42078.3|42095.2|42075.2|42109.6|42089.6|42095.2|42075.2|4
1652236250000|2022-05-11 02:30:50|42097.7|42077.7|42092.7|42072.7|42097.7|42077.7|42092.7|42072.7|0
1652236260000|2022-05-11 02:31:00|42095.2|42075.2|42090.8|42070.8|42095.2|42075.2|42090.8|42070.8|0
1652236270000|2022-05-11 02:31:10|42090.2|42070.2|42090.8|42070.8|42095.2|42075.2|42090.2|42070.2|1
1652236280000|2022-05-11 02:31:20|42090.2|42070.2|42090.8|42070.8|42095.2|42075.2|42090.2|42070.2|1
1652236290000|2022-05-11 02:31:30|42090.2|42070.2|42087.7|42067.7|42092.7|42072.7|42087.7|42067.7|1
1652236300000|2022-05-11 02:31:40|42080.8|42060.8|42080.8|42060.8|42080.8|42060.8|42080.8|42060.8|2
1652236310000|2022-05-11 02:31:50|42078.9|42058.9|42072.7|42052.7|42078.9|42058.9|42072.7|42052.7|0
1652236320000|2022-05-11 02:32:00|42075.8|42055.8|42073.3|42053.3|42077.7|42057.7|42073.3|42053.3|2
1652236330000|2022-05-11 02:32:10|42072.7|42052.7|42055.8|42035.8|42072.7|42052.7|42053.3|42033.3|7
1652236340000|2022-05-11 02:32:20|42053.3|42033.3|42055.8|42035.8|42055.8|42035.8|42053.3|42033.3|0
1652236350000|2022-05-11 02:32:30|42055.2|42035.2|42055.8|42035.8|42055.8|42035.8|42055.2|42035.2|0
1652236360000|2022-05-11 02:32:40|42053.9|42033.9|42055.8|42035.8|42055.8|42035.8|42051.4|42031.4|0
1652236370000|2022-05-11 02:32:50|42060.2|42040.2|42060.2|42040.2|42065.8|42045.8|42060.2|42040.2|4
1652236390000|2022-05-11 02:33:10|42057.7|42037.7|42052.7|42032.7|42057.7|42037.7|42048.3|42028.3|9
1652236400000|2022-05-11 02:33:20|42054.6|42034.6|42062.1|42042.1|42065.2|42045.2|42054.6|42034.6|1
1652236410000|2022-05-11 02:33:30|42062.7|42042.7|42060.2|42040.2|42062.7|42042.7|42060.2|42040.2|1
1652236420000|2022-05-11 02:33:40|42058.3|42038.3|42060.2|42040.2|42060.2|42040.2|42057.7|42037.7|0
1652236430000|2022-05-11 02:33:50|42062.7|42042.7|42062.7|42042.7|42064.6|42044.6|42062.7|42042.7|4
1652236440000|2022-05-11 02:34:00|42062.1|42042.1|42067.7|42047.7|42067.7|42047.7|42060.2|42040.2|1
1652236450000|2022-05-11 02:34:10|42065.2|42045.2|42062.7|42042.7|42065.2|42045.2|42062.7|42042.7|0
1652236460000|2022-05-11 02:34:20|42055.8|42035.8|42055.8|42035.8|42055.8|42035.8|42055.8|42035.8|6
1652236470000|2022-05-11 02:34:30|42057.7|42037.7|42055.8|42035.8|42057.7|42037.7|42055.8|42035.8|1
1652236480000|2022-05-11 02:34:40|42057.7|42037.7|42062.1|42042.1|42064|42044|42055.8|42035.8|3
1652236490000|2022-05-11 02:34:50|42062.7|42042.7|42048.3|42028.3|42062.7|42042.7|42048.3|42028.3|5
1652236500000|2022-05-11 02:35:00|||||||||1
1652236510000|2022-05-11 02:35:10|42047.7|42027.7|42040.2|42020.2|42047.7|42027.7|42040.2|42020.2|2
1652236520000|2022-05-11 02:35:20|42037.7|42017.7|42032.7|42012.7|42037.7|42017.7|42032.7|42012.7|13
1652236530000|2022-05-11 02:35:30|||||||||1
1652236540000|2022-05-11 02:35:40|42033.3|42013.3|42035.2|42015.2|42035.2|42015.2|42033.3|42013.3|0
1652236550000|2022-05-11 02:35:50|42033.3|42013.3|42032.7|42012.7|42035.8|42015.8|42032.7|42012.7|1
1652236560000|2022-05-11 02:36:00|42034.6|42014.6|42032.7|42012.7|42034.6|42014.6|42032.7|42012.7|0
1652236570000|2022-05-11 02:36:10|42035.2|42015.2|42035.8|42015.8|42035.8|42015.8|42034.6|42014.6|1
1652236580000|2022-05-11 02:36:20|42034.6|42014.6|42037.7|42017.7|42037.7|42017.7|42034.6|42014.6|0
1652236590000|2022-05-11 02:36:30|42039.6|42019.6|42042.7|42022.7|42042.7|42022.7|42039.6|42019.6|2
1652236600000|2022-05-11 02:36:40|42040.8|42020.8|42040.8|42020.8|42040.8|42020.8|42040.8|42020.8|0
1652236610000|2022-05-11 02:36:50|||||||||1
1652236620000|2022-05-11 02:37:00|42038.9|42018.9|42038.9|42018.9|42038.9|42018.9|42038.9|42018.9|0
1652236630000|2022-05-11 02:37:10|42037.1|42017.1|42037.1|42017.1|42037.1|42017.1|42037.1|42017.1|0
1652236640000|2022-05-11 02:37:20|42036.4|42016.4|42032.7|42012.7|42036.4|42016.4|42032.7|42012.7|11
1652236650000|2022-05-11 02:37:30|42035.2|42015.2|42039.6|42019.6|42039.6|42019.6|42035.2|42015.2|0
1652236660000|2022-05-11 02:37:40|42042.1|42022.1|42039.6|42019.6|42042.1|42022.1|42039.6|42019.6|0
1652236670000|2022-05-11 02:37:50|42042.1|42022.1|42039.6|42019.6|42042.1|42022.1|42039.6|42019.6|0
1652236680000|2022-05-11 02:38:00|42037.7|42017.7|42034.6|42014.6|42037.7|42017.7|42034|42014|2
1652236690000|2022-05-11 02:38:10|42037.1|42017.1|42042.7|42022.7|42042.7|42022.7|42037.1|42017.1|0
1652236720000|2022-05-11 02:38:40|42044.6|42024.6|42042.7|42022.7|42045.2|42025.2|42042.7|42022.7|2
1652236730000|2022-05-11 02:38:50|42040.8|42020.8|42042.7|42022.7|42042.7|42022.7|42040.8|42020.8|1
1652236740000|2022-05-11 02:39:00|42040.8|42020.8|42045.2|42025.2|42045.2|42025.2|42040.2|42020.2|0
1652236750000|2022-05-11 02:39:10|42044.6|42024.6|42045.2|42025.2|42045.2|42025.2|42040.2|42020.2|0
1652236790000|2022-05-11 02:39:50|42043.3|42023.3|42042.7|42022.7|42043.3|42023.3|42042.7|42022.7|0
1652236800000|2022-05-11 02:40:00|42045.2|42025.2|42057.7|42037.7|42057.7|42037.7|42045.2|42025.2|1
1652236820000|2022-05-11 02:40:20|42058.9|42038.9|42073.3|42053.3|42073.3|42053.3|42058.3|42038.3|3
1652236830000|2022-05-11 02:40:30|42072.7|42052.7|42078.3|42058.3|42078.3|42058.3|42072.7|42052.7|0
1652236840000|2022-05-11 02:40:40|42075.8|42055.8|42072.7|42052.7|42075.8|42055.8|42072.7|42052.7|2
1652236850000|2022-05-11 02:40:50|42072.1|42052.1|42064.6|42044.6|42072.1|42052.1|42064.6|42044.6|3
1652236860000|2022-05-11 02:41:00|42059.6|42039.6|42054.6|42034.6|42059.6|42039.6|42054.6|42034.6|1
1652236870000|2022-05-11 02:41:10|42052.7|42032.7|42052.7|42032.7|42052.7|42032.7|42052.7|42032.7|1
1652236880000|2022-05-11 02:41:20|42050.2|42030.2|42055.2|42035.2|42055.2|42035.2|42050.2|42030.2|1
1652236890000|2022-05-11 02:41:30|42054.6|42034.6|42047.7|42027.7|42055.2|42035.2|42047.7|42027.7|0
1652236900000|2022-05-11 02:41:40|42045.8|42025.8|42045.8|42025.8|42045.8|42025.8|42045.8|42025.8|0
1652236910000|2022-05-11 02:41:50|42042.7|42022.7|42042.7|42022.7|42042.7|42022.7|42042.7|42022.7|3
1652236920000|2022-05-11 02:42:00|42044.6|42024.6|42050.2|42030.2|42050.2|42030.2|42044.6|42024.6|1
1652236930000|2022-05-11 02:42:10|42052.1|42032.1|42052.7|42032.7|42052.7|42032.7|42052.1|42032.1|0
1652236940000|2022-05-11 02:42:20|42050.2|42030.2|42049.6|42029.6|42052.1|42032.1|42049.6|42029.6|1
1652236950000|2022-05-11 02:42:30|42047.7|42027.7|42047.7|42027.7|42050.2|42030.2|42047.7|42027.7|1
1652236960000|2022-05-11 02:42:40|42049.6|42029.6|42052.1|42032.1|42052.1|42032.1|42047.7|42027.7|7
1652236970000|2022-05-11 02:42:50|42049.6|42029.6|42051.5|42031.5|42052.1|42032.1|42049.6|42029.6|1
1652236980000|2022-05-11 02:43:00|42052.1|42032.1|42052.1|42032.1|42052.1|42032.1|42049.6|42029.6|1
1652236990000|2022-05-11 02:43:10|42055.8|42035.8|42057.7|42037.7|42057.7|42037.7|42055.8|42035.8|2
1652237000000|2022-05-11 02:43:20|42059.6|42039.6|42067.7|42047.7|42067.7|42047.7|42059.6|42039.6|0
1652237010000|2022-05-11 02:43:30|42065.8|42045.8|42065.8|42045.8|42070.2|42050.2|42065.8|42045.8|3
1652237020000|2022-05-11 02:43:40|42065.2|42045.2|42065.2|42045.2|42065.2|42045.2|42065.2|42045.2|1
1652237040000|2022-05-11 02:44:00|42060.2|42040.2|42047.7|42027.7|42060.2|42040.2|42047.7|42027.7|1
1652237050000|2022-05-11 02:44:10|42045.8|42025.8|42054.6|42034.6|42054.6|42034.6|42045.2|42025.2|2
1652237060000|2022-05-11 02:44:20|42053.3|42033.3|42047.7|42027.7|42053.3|42033.3|42045.2|42025.2|0
1652237070000|2022-05-11 02:44:30|42045.8|42025.8|42045.2|42025.2|42047.7|42027.7|42045.2|42025.2|0
1652237080000|2022-05-11 02:44:40|42045.8|42025.8|42037.7|42017.7|42047.7|42027.7|42037.7|42017.7|4
1652237090000|2022-05-11 02:44:50|42042.1|42022.1|42042.1|42022.1|42042.1|42022.1|42042.1|42022.1|1
1652237100000|2022-05-11 02:45:00|42038.3|42018.3|42037.7|42017.7|42038.3|42018.3|42037.7|42017.7|1
1652237110000|2022-05-11 02:45:10|42039.6|42019.6|42042.1|42022.1|42042.1|42022.1|42039.6|42019.6|2
1652237120000|2022-05-11 02:45:20|42037.7|42017.7|42037.7|42017.7|42037.7|42017.7|42037.7|42017.7|4
1652237130000|2022-05-11 02:45:30|42037.1|42017.1|42034.6|42014.6|42037.1|42017.1|42034.6|42014.6|4
1652237140000|2022-05-11 02:45:40|42039|42019|42039.6|42019.6|42039.6|42019.6|42039|42019|0
1652237150000|2022-05-11 02:45:50|42037.7|42017.7|42035.8|42015.8|42037.7|42017.7|42035.8|42015.8|3
1652237160000|2022-05-11 02:46:00|42037.7|42017.7|42037.7|42017.7|42037.7|42017.7|42037.7|42017.7|1
1652237170000|2022-05-11 02:46:10|42035.2|42015.2|42032.7|42012.7|42035.2|42015.2|42032.7|42012.7|1
1652237180000|2022-05-11 02:46:20|42035.2|42015.2|42032.7|42012.7|42035.2|42015.2|42032.7|42012.7|3
1652237190000|2022-05-11 02:46:30|42035.2|42015.2|42035.2|42015.2|42037.7|42017.7|42035.2|42015.2|11
1652237200000|2022-05-11 02:46:40|42032.7|42012.7|42032.7|42012.7|42032.7|42012.7|42032.7|42012.7|0
1652237230000|2022-05-11 02:47:10|42035.2|42015.2|42037.7|42017.7|42037.7|42017.7|42035.2|42015.2|6
1652237250000|2022-05-11 02:47:30|||||||||1
1652237260000|2022-05-11 02:47:40|||||||||1
1652237280000|2022-05-11 02:48:00|||||||||2
1652237290000|2022-05-11 02:48:10|42039.6|42019.6|42040.2|42020.2|42040.2|42020.2|42039.6|42019.6|1
1652237320000|2022-05-11 02:48:40|42042.1|42022.1|42040.2|42020.2|42042.1|42022.1|42040.2|42020.2|0
1652237330000|2022-05-11 02:48:50|42042.7|42022.7|42042.7|42022.7|42042.7|42022.7|42042.7|42022.7|0
1652237340000|2022-05-11 02:49:00|||||||||1
1652237350000|2022-05-11 02:49:10|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|1
1652237400000|2022-05-11 02:50:00|42042.7|42022.7|42050.2|42030.2|42050.2|42030.2|42042.7|42022.7|4
1652237420000|2022-05-11 02:50:20|42052.1|42032.1|42052.7|42032.7|42052.7|42032.7|42047.7|42027.7|2
1652237430000|2022-05-11 02:50:30|42055.2|42035.2|42060.2|42040.2|42060.2|42040.2|42055.2|42035.2|2
1652237440000|2022-05-11 02:50:40|42062.7|42042.7|42067.7|42047.7|42067.7|42047.7|42062.7|42042.7|0
1652237460000|2022-05-11 02:51:00|42067.1|42047.1|42067.7|42047.7|42067.7|42047.7|42067.1|42047.1|2
1652237470000|2022-05-11 02:51:10|||||||||1
1652237480000|2022-05-11 02:51:20|42065.8|42045.8|42062.7|42042.7|42065.8|42045.8|42062.7|42042.7|3
1652237510000|2022-05-11 02:51:50|42057.7|42037.7|42057.7|42037.7|42057.7|42037.7|42057.7|42037.7|2
1652237520000|2022-05-11 02:52:00|42054|42034|42045.2|42025.2|42054|42034|42045.2|42025.2|23
1652237530000|2022-05-11 02:52:10|||||||||11
1652237540000|2022-05-11 02:52:20|42039.6|42019.6|42037.7|42017.7|42039.6|42019.6|42034.6|42014.6|11
1652237550000|2022-05-11 02:52:30|42038.3|42018.3|42037.7|42017.7|42038.3|42018.3|42037.7|42017.7|1
1652237560000|2022-05-11 02:52:40|42038.3|42018.3|42039|42019|42039|42019|42038.3|42018.3|15
1652237570000|2022-05-11 02:52:50|42038.3|42018.3|42067.7|42047.7|42067.7|42047.7|42038.3|42018.3|34
1652237580000|2022-05-11 02:53:00|42068.3|42048.3|42065.2|42045.2|42068.3|42048.3|42065.2|42045.2|5
1652237600000|2022-05-11 02:53:20|42062.7|42042.7|42062.7|42042.7|42062.7|42042.7|42062.7|42042.7|2
1652237620000|2022-05-11 02:53:40|42060.2|42040.2|42057.7|42037.7|42062.1|42042.1|42057.7|42037.7|2
1652237630000|2022-05-11 02:53:50|42059|42039|42060.2|42040.2|42060.2|42040.2|42059|42039|4
1652237640000|2022-05-11 02:54:00|42062.7|42042.7|42062.7|42042.7|42062.7|42042.7|42062.7|42042.7|1
1652237650000|2022-05-11 02:54:10|42060.8|42040.8|42057.7|42037.7|42060.8|42040.8|42057.7|42037.7|3
1652237660000|2022-05-11 02:54:20|||||||||2
1652237700000|2022-05-11 02:55:00|42061.5|42041.5|42069.6|42049.6|42070.2|42050.2|42061.5|42041.5|20
1652237710000|2022-05-11 02:55:10|42072.1|42052.1|42072.1|42052.1|42072.7|42052.7|42072.1|42052.1|0
1652237720000|2022-05-11 02:55:20|42072.7|42052.7|42072.7|42052.7|42072.7|42052.7|42069.6|42049.6|6
1652237730000|2022-05-11 02:55:30|42075.2|42055.2|42072.7|42052.7|42075.2|42055.2|42072.7|42052.7|3
1652237740000|2022-05-11 02:55:40|42070.2|42050.2|42070.2|42050.2|42072.7|42052.7|42070.2|42050.2|2
1652237750000|2022-05-11 02:55:50|42069.6|42049.6|42069.6|42049.6|42069.6|42049.6|42069.6|42049.6|0
1652237760000|2022-05-11 02:56:00|42066.5|42046.5|42069.6|42049.6|42069.6|42049.6|42066.5|42046.5|2
1652237770000|2022-05-11 02:56:10|42071.5|42051.5|42069.6|42049.6|42072.1|42052.1|42069.6|42049.6|1
1652237780000|2022-05-11 02:56:20|42070.2|42050.2|42072.7|42052.7|42072.7|42052.7|42070.2|42050.2|0
1652237800000|2022-05-11 02:56:40|42070.2|42050.2|42070.2|42050.2|42070.2|42050.2|42070.2|42050.2|0
1652237810000|2022-05-11 02:56:50|42072.1|42052.1|42067.7|42047.7|42072.7|42052.7|42067.7|42047.7|1
1652237820000|2022-05-11 02:57:00|42067.1|42047.1|42067.7|42047.7|42070.2|42050.2|42067.1|42047.1|6
1652237840000|2022-05-11 02:57:20|42069.6|42049.6|42057.7|42037.7|42070.2|42050.2|42057.7|42037.7|5
1652237850000|2022-05-11 02:57:30|42054|42034|42052.7|42032.7|42054|42034|42052.7|42032.7|0
1652237860000|2022-05-11 02:57:40|42055.2|42035.2|42067.7|42047.7|42067.7|42047.7|42055.2|42035.2|10
1652237870000|2022-05-11 02:57:50|42065.2|42045.2|42064.6|42044.6|42067.7|42047.7|42064.6|42044.6|1
1652237880000|2022-05-11 02:58:00|42065.2|42045.2|42067.1|42047.1|42067.1|42047.1|42065.2|42045.2|1
1652237890000|2022-05-11 02:58:10|42066.5|42046.5|42062.7|42042.7|42067.1|42047.1|42062.7|42042.7|0
1652237900000|2022-05-11 02:58:20|42065.2|42045.2|42070.2|42050.2|42070.2|42050.2|42065.2|42045.2|3
1652237930000|2022-05-11 02:58:50|42072.7|42052.7|42079.6|42059.6|42079.6|42059.6|42072.7|42052.7|2
1652237940000|2022-05-11 02:59:00|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|0
1652237950000|2022-05-11 02:59:10|||||||||1
1652237960000|2022-05-11 02:59:20|42083.4|42063.4|42085.2|42065.2|42087.7|42067.7|42082.7|42062.7|3
1652237970000|2022-05-11 02:59:30|42084.6|42064.6|42072.7|42052.7|42085.2|42065.2|42072.7|42052.7|2
1652237980000|2022-05-11 02:59:40|42072.1|42052.1|42072.1|42052.1|42072.1|42052.1|42072.1|42052.1|0
1652237990000|2022-05-11 02:59:50|42072.7|42052.7|42080.2|42060.2|42080.2|42060.2|42072.7|42052.7|1
1652238000000|2022-05-11 03:00:00|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|1
1652238010000|2022-05-11 03:00:10|42075.9|42055.9|42065.2|42045.2|42075.9|42055.9|42065.2|42045.2|0
1652238020000|2022-05-11 03:00:20|42060.2|42040.2|42055.2|42035.2|42060.2|42040.2|42055.2|42035.2|0
1652238030000|2022-05-11 03:00:30|42054.6|42034.6|42054|42034|42054.6|42034.6|42054|42034|2
1652238040000|2022-05-11 03:00:40|42054.6|42034.6|42054.6|42034.6|42054.6|42034.6|42054.6|42034.6|0
1652238050000|2022-05-11 03:00:50|42050.2|42030.2|42047.7|42027.7|42050.2|42030.2|42047.7|42027.7|1
1652238070000|2022-05-11 03:01:10|42045.9|42025.9|42045.2|42025.2|42045.9|42025.9|42045.2|42025.2|2
1652238080000|2022-05-11 03:01:20|42043.4|42023.4|42042.7|42022.7|42043.4|42023.4|42042.7|42022.7|0
1652238090000|2022-05-11 03:01:30|42044.6|42024.6|42047.7|42027.7|42047.7|42027.7|42044.6|42024.6|4
1652238140000|2022-05-11 03:02:20|||||||||1
1652238170000|2022-05-11 03:02:50|42045.2|42025.2|42044.6|42024.6|42045.2|42025.2|42044.6|42024.6|1
1652238180000|2022-05-11 03:03:00|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|42042.7|42022.7|2
1652238190000|2022-05-11 03:03:10|42042.7|42022.7|42037.7|42017.7|42042.7|42022.7|42037.7|42017.7|9
1652238210000|2022-05-11 03:03:30|||||||||1
1652238220000|2022-05-11 03:03:40|42039.6|42019.6|42044.6|42024.6|42044.6|42024.6|42039.6|42019.6|1
1652238230000|2022-05-11 03:03:50|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|0
1652238240000|2022-05-11 03:04:00|42045.9|42025.9|42045.9|42025.9|42045.9|42025.9|42045.9|42025.9|0
1652238260000|2022-05-11 03:04:20|||||||||1
1652238270000|2022-05-11 03:04:30|42045.2|42025.2|42032.1|42012.1|42045.2|42025.2|42032.1|42012.1|2
1652238280000|2022-05-11 03:04:40|42030.2|42010.2|42032.7|42012.7|42035.2|42015.2|42030.2|42010.2|13
1652238290000|2022-05-11 03:04:50|||||||||15
1652238300000|2022-05-11 03:05:00|||||||||9
1652238310000|2022-05-11 03:05:10|42040.2|42020.2|42040.9|42020.9|42044|42024|42040.2|42020.2|8
1652238320000|2022-05-11 03:05:20|42040.2|42020.2|42042.7|42022.7|42042.7|42022.7|42040.2|42020.2|1
1652238330000|2022-05-11 03:05:30|42040.9|42020.9|42040.2|42020.2|42040.9|42020.9|42040.2|42020.2|0
1652238340000|2022-05-11 03:05:40|42042.7|42022.7|42042.7|42022.7|42042.7|42022.7|42042.7|42022.7|0
1652238350000|2022-05-11 03:05:50|42040.9|42020.9|42045.2|42025.2|42045.2|42025.2|42037.7|42017.7|1
1652238380000|2022-05-11 03:06:20|42037.7|42017.7|42037.7|42017.7|42037.7|42017.7|42037.7|42017.7|3
1652238390000|2022-05-11 03:06:30|42035.2|42015.2|42037.1|42017.1|42037.7|42017.7|42034.6|42014.6|1
1652238400000|2022-05-11 03:06:40|42037.7|42017.7|42042.7|42022.7|42042.7|42022.7|42037.7|42017.7|0
1652238420000|2022-05-11 03:07:00|||||||||2
1652238440000|2022-05-11 03:07:20|42045.2|42025.2|42050.9|42030.9|42050.9|42030.9|42045.2|42025.2|8
1652238450000|2022-05-11 03:07:30|42050.2|42030.2|42050.2|42030.2|42050.9|42030.9|42050.2|42030.2|0
1652238470000|2022-05-11 03:07:50|42052.7|42032.7|42062.7|42042.7|42062.7|42042.7|42052.7|42032.7|2
1652238480000|2022-05-11 03:08:00|42067.7|42047.7|42072.7|42052.7|42072.7|42052.7|42067.7|42047.7|4
1652238490000|2022-05-11 03:08:10|42070.9|42050.9|42066.5|42046.5|42070.9|42050.9|42066.5|42046.5|1
1652238500000|2022-05-11 03:08:20|42068.4|42048.4|42062.7|42042.7|42068.4|42048.4|42062.7|42042.7|2
1652238510000|2022-05-11 03:08:30|42063.4|42043.4|42065.2|42045.2|42065.2|42045.2|42062.7|42042.7|5
1652238530000|2022-05-11 03:08:50|42062.7|42042.7|42062.7|42042.7|42062.7|42042.7|42062.7|42042.7|1
1652238540000|2022-05-11 03:09:00|42060.9|42040.9|42047.7|42027.7|42060.9|42040.9|42047.7|42027.7|0
1652238550000|2022-05-11 03:09:10|42045.9|42025.9|42047.7|42027.7|42047.7|42027.7|42045.2|42025.2|0
1652238560000|2022-05-11 03:09:20|42045.9|42025.9|42045.2|42025.2|42045.9|42025.9|42045.2|42025.2|0
1652238570000|2022-05-11 03:09:30|42047.1|42027.1|42047.7|42027.7|42047.7|42027.7|42047.1|42027.1|0
1652238580000|2022-05-11 03:09:40|42054|42034|42052.1|42032.1|42054|42034|42052.1|42032.1|1
1652238600000|2022-05-11 03:10:00|42052.7|42032.7|42048.4|42028.4|42052.7|42032.7|42048.4|42028.4|5
1652238610000|2022-05-11 03:10:10|42047.7|42027.7|42047.1|42027.1|42047.7|42027.7|42042.7|42022.7|8
1652238620000|2022-05-11 03:10:20|42044.6|42024.6|42044.6|42024.6|42044.6|42024.6|42044.6|42024.6|0
1652238630000|2022-05-11 03:10:30|42045.2|42025.2|42042.7|42022.7|42045.2|42025.2|42040.2|42020.2|1
1652238640000|2022-05-11 03:10:40|42043.4|42023.4|42049.6|42029.6|42049.6|42029.6|42043.4|42023.4|6
1652238650000|2022-05-11 03:10:50|42051.5|42031.5|42060.2|42040.2|42060.2|42040.2|42051.5|42031.5|9
1652238660000|2022-05-11 03:11:00|42060.9|42040.9|42060.9|42040.9|42060.9|42040.9|42060.9|42040.9|0
1652238670000|2022-05-11 03:11:10|42062.7|42042.7|42060.9|42040.9|42063.4|42043.4|42060.9|42040.9|4
1652238680000|2022-05-11 03:11:20|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|2
1652238690000|2022-05-11 03:11:30|42067.7|42047.7|42070.9|42050.9|42070.9|42050.9|42067.7|42047.7|4
1652238700000|2022-05-11 03:11:40|42070.2|42050.2|42070.2|42050.2|42070.2|42050.2|42070.2|42050.2|1
1652238710000|2022-05-11 03:11:50|42067.7|42047.7|42070.2|42050.2|42070.2|42050.2|42067.7|42047.7|0
1652238720000|2022-05-11 03:12:00|42070.9|42050.9|42072.8|42052.8|42072.8|42052.8|42070.9|42050.9|2
1652238730000|2022-05-11 03:12:10|42074.6|42054.6|42075.3|42055.3|42075.3|42055.3|42074.6|42054.6|0
1652238750000|2022-05-11 03:12:30|42077.1|42057.1|42072.1|42052.1|42077.8|42057.8|42072.1|42052.1|4
1652238760000|2022-05-11 03:12:40|42067.8|42047.8|42067.8|42047.8|42067.8|42047.8|42067.8|42047.8|2
1652238770000|2022-05-11 03:12:50|||||||||2
1652238790000|2022-05-11 03:13:10|42065.3|42045.3|42065.3|42045.3|42065.3|42045.3|42065.3|42045.3|0
1652238800000|2022-05-11 03:13:20|42062.8|42042.8|42062.8|42042.8|42062.8|42042.8|42062.8|42042.8|10
1652238810000|2022-05-11 03:13:30|42060.3|42040.3|42060.3|42040.3|42060.3|42040.3|42060.3|42040.3|4
1652238820000|2022-05-11 03:13:40|42062.8|42042.8|42067.8|42047.8|42067.8|42047.8|42062.8|42042.8|10
1652238840000|2022-05-11 03:14:00|42070.3|42050.3|42070.3|42050.3|42070.3|42050.3|42070.3|42050.3|3
1652238850000|2022-05-11 03:14:10|42072.8|42052.8|42072.8|42052.8|42072.8|42052.8|42070.3|42050.3|8
1652238870000|2022-05-11 03:14:30|42073.4|42053.4|42077.1|42057.1|42077.8|42057.8|42073.4|42053.4|2
1652238880000|2022-05-11 03:14:40|42077.8|42057.8|42077.8|42057.8|42077.8|42057.8|42077.8|42057.8|4
1652238890000|2022-05-11 03:14:50|42079.6|42059.6|42079.6|42059.6|42079.6|42059.6|42079.6|42059.6|1
1652238900000|2022-05-11 03:15:00|42077.8|42057.8|42082.1|42062.1|42082.1|42062.1|42077.8|42057.8|0
1652238910000|2022-05-11 03:15:10|42085.3|42065.3|42085.3|42065.3|42085.3|42065.3|42085.3|42065.3|0
1652238920000|2022-05-11 03:15:20|42080.3|42060.3|42080.3|42060.3|42080.3|42060.3|42080.3|42060.3|2
1652238930000|2022-05-11 03:15:30|42080.9|42060.9|42082.8|42062.8|42082.8|42062.8|42080.3|42060.3|0
1652238950000|2022-05-11 03:15:50|42078.4|42058.4|42077.8|42057.8|42078.4|42058.4|42077.8|42057.8|1
1652238960000|2022-05-11 03:16:00|42080.3|42060.3|42082.8|42062.8|42082.8|42062.8|42080.3|42060.3|1
1652238970000|2022-05-11 03:16:10|42080.9|42060.9|42082.8|42062.8|42082.8|42062.8|42080.3|42060.3|1
1652239010000|2022-05-11 03:16:50|42082.1|42062.1|42082.1|42062.1|42082.1|42062.1|42082.1|42062.1|1
1652239020000|2022-05-11 03:17:00|42082.8|42062.8|42080.3|42060.3|42084.6|42064.6|42080.3|42060.3|1
1652239030000|2022-05-11 03:17:10|42077.8|42057.8|42072.8|42052.8|42077.8|42057.8|42070.3|42050.3|6
1652239040000|2022-05-11 03:17:20|42074.6|42054.6|42075.3|42055.3|42075.3|42055.3|42074.6|42054.6|0
1652239050000|2022-05-11 03:17:30|42077.8|42057.8|42075.3|42055.3|42077.8|42057.8|42075.3|42055.3|0
1652239060000|2022-05-11 03:17:40|42073.4|42053.4|42072.1|42052.1|42073.4|42053.4|42070.3|42050.3|1
1652239070000|2022-05-11 03:17:50|42072.8|42052.8|42072.8|42052.8|42072.8|42052.8|42072.8|42052.8|1
1652239080000|2022-05-11 03:18:00|||||||||2
1652239090000|2022-05-11 03:18:10|42075.3|42055.3|42075.3|42055.3|42075.3|42055.3|42075.3|42055.3|2
1652239110000|2022-05-11 03:18:30|42077.8|42057.8|42080.9|42060.9|42080.9|42060.9|42077.8|42057.8|1
1652239140000|2022-05-11 03:19:00|42079|42059|42078.4|42058.4|42080.9|42060.9|42078.4|42058.4|1
1652239150000|2022-05-11 03:19:10|42080.3|42060.3|42080.9|42060.9|42080.9|42060.9|42080.3|42060.3|0
1652239160000|2022-05-11 03:19:20|42080.3|42060.3|42082.1|42062.1|42082.1|42062.1|42080.3|42060.3|2
1652239170000|2022-05-11 03:19:30|42079.6|42059.6|42082.8|42062.8|42082.8|42062.8|42079.6|42059.6|1
1652239190000|2022-05-11 03:19:50|42084.6|42064.6|42087.1|42067.1|42087.1|42067.1|42084.6|42064.6|2
1652239200000|2022-05-11 03:20:00|42089.6|42069.6|42097.8|42077.8|42097.8|42077.8|42089.6|42069.6|2
1652239210000|2022-05-11 03:20:10|42094.6|42074.6|42087.8|42067.8|42094.6|42074.6|42087.8|42067.8|2
1652239230000|2022-05-11 03:20:30|42085.9|42065.9|42082.8|42062.8|42085.9|42065.9|42082.8|42062.8|0
1652239240000|2022-05-11 03:20:40|42085.3|42065.3|42085.3|42065.3|42085.3|42065.3|42085.3|42065.3|0
1652239250000|2022-05-11 03:20:50|42087.8|42067.8|42087.1|42067.1|42087.8|42067.8|42087.1|42067.1|1
1652239260000|2022-05-11 03:21:00|42087.8|42067.8|42087.8|42067.8|42087.8|42067.8|42087.8|42067.8|1
1652239280000|2022-05-11 03:21:20|42089.6|42069.6|42087.8|42067.8|42090.3|42070.3|42087.8|42067.8|2
1652239290000|2022-05-11 03:21:30|42090.3|42070.3|42087.8|42067.8|42090.3|42070.3|42087.8|42067.8|0
1652239300000|2022-05-11 03:21:40|||||||||2
1652239320000|2022-05-11 03:22:00|42085.3|42065.3|42085.3|42065.3|42087.8|42067.8|42085.3|42065.3|0
1652239330000|2022-05-11 03:22:10|42084.6|42064.6|42084.6|42064.6|42084.6|42064.6|42084.6|42064.6|0
1652239340000|2022-05-11 03:22:20|42085.9|42065.9|42088.4|42068.4|42088.4|42068.4|42085.9|42065.9|3
1652239350000|2022-05-11 03:22:30|42092.1|42072.1|42088.4|42068.4|42092.1|42072.1|42088.4|42068.4|1
1652239370000|2022-05-11 03:22:50|42090.3|42070.3|42087.8|42067.8|42090.9|42070.9|42087.8|42067.8|3
1652239380000|2022-05-11 03:23:00|42089.6|42069.6|42090.3|42070.3|42090.3|42070.3|42089.6|42069.6|0
1652239390000|2022-05-11 03:23:10|42088.4|42068.4|42083.4|42063.4|42090.3|42070.3|42083.4|42063.4|2
1652239410000|2022-05-11 03:23:30|42082.8|42062.8|42082.8|42062.8|42082.8|42062.8|42082.8|42062.8|1
1652239440000|2022-05-11 03:24:00|42077.8|42057.8|42072.8|42052.8|42079.6|42059.6|42072.8|42052.8|1
1652239450000|2022-05-11 03:24:10|42075.3|42055.3|42077.8|42057.8|42077.8|42057.8|42075.3|42055.3|1
1652239460000|2022-05-11 03:24:20|42070.9|42050.9|42072.8|42052.8|42072.8|42052.8|42070.9|42050.9|4
1652239470000|2022-05-11 03:24:30|42075.3|42055.3|42075.3|42055.3|42075.3|42055.3|42075.3|42055.3|1
1652239480000|2022-05-11 03:24:40|42077.1|42057.1|42077.8|42057.8|42077.8|42057.8|42077.1|42057.1|0
1652239490000|2022-05-11 03:24:50|||||||||1
1652239500000|2022-05-11 03:25:00|42079.6|42059.6|42077.8|42057.8|42082.8|42062.8|42077.8|42057.8|7
1652239510000|2022-05-11 03:25:10|42080.3|42060.3|42077.8|42057.8|42080.3|42060.3|42075.9|42055.9|2
1652239520000|2022-05-11 03:25:20|42075.9|42055.9|42077.8|42057.8|42077.8|42057.8|42075.9|42055.9|1
1652239530000|2022-05-11 03:25:30|42075.3|42055.3|42077.8|42057.8|42077.8|42057.8|42075.3|42055.3|0
1652239540000|2022-05-11 03:25:40|42075.3|42055.3|42077.8|42057.8|42077.8|42057.8|42075.3|42055.3|2
1652239550000|2022-05-11 03:25:50|42075.9|42055.9|42077.8|42057.8|42077.8|42057.8|42075.9|42055.9|1
1652239560000|2022-05-11 03:26:00|42079.6|42059.6|42075.9|42055.9|42079.6|42059.6|42075.9|42055.9|3
1652239580000|2022-05-11 03:26:20|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|0
1652239600000|2022-05-11 03:26:40|42072.8|42052.8|42072.8|42052.8|42072.8|42052.8|42072.8|42052.8|0
1652239610000|2022-05-11 03:26:50|42072.1|42052.1|42069.6|42049.6|42072.8|42052.8|42069.6|42049.6|1
1652239620000|2022-05-11 03:27:00|42071.5|42051.5|42070.3|42050.3|42071.5|42051.5|42069.6|42049.6|0
1652239630000|2022-05-11 03:27:10|42072.1|42052.1|42060.3|42040.3|42072.8|42052.8|42060.3|42040.3|10
1652239640000|2022-05-11 03:27:20|42062.8|42042.8|42062.8|42042.8|42062.8|42042.8|42062.8|42042.8|0
1652239650000|2022-05-11 03:27:30|||||||||2
1652239670000|2022-05-11 03:27:50|42060.3|42040.3|42060.3|42040.3|42060.3|42040.3|42060.3|42040.3|0
1652239680000|2022-05-11 03:28:00|42062.8|42042.8|42062.8|42042.8|42062.8|42042.8|42062.8|42042.8|2
1652239690000|2022-05-11 03:28:10|42060.3|42040.3|42062.8|42042.8|42062.8|42042.8|42060.3|42040.3|1
1652239700000|2022-05-11 03:28:20|||||||||4
1652239730000|2022-05-11 03:28:50|42062.2|42042.2|42062.2|42042.2|42062.8|42042.8|42062.2|42042.2|3
1652239740000|2022-05-11 03:29:00|42060.3|42040.3|42052.8|42032.8|42060.3|42040.3|42052.8|42032.8|2
1652239750000|2022-05-11 03:29:10|42050.9|42030.9|42052.8|42032.8|42052.8|42032.8|42050.9|42030.9|1
1652239760000|2022-05-11 03:29:20|42050.9|42030.9|42047.8|42027.8|42050.9|42030.9|42047.8|42027.8|0
1652239770000|2022-05-11 03:29:30|42052.8|42032.8|42052.8|42032.8|42052.8|42032.8|42052.8|42032.8|1
1652239800000|2022-05-11 03:30:00|42050.3|42030.3|42047.8|42027.8|42050.9|42030.9|42045.9|42025.9|5
1652239810000|2022-05-11 03:30:10|||||||||1
1652239830000|2022-05-11 03:30:30|42048.4|42028.4|42047.8|42027.8|42048.4|42028.4|42047.8|42027.8|1
1652239850000|2022-05-11 03:30:50|42045.9|42025.9|42047.8|42027.8|42047.8|42027.8|42043.4|42023.4|1
1652239890000|2022-05-11 03:31:30|42048.4|42028.4|42048.4|42028.4|42048.4|42028.4|42048.4|42028.4|0
1652239900000|2022-05-11 03:31:40|||||||||2
1652239920000|2022-05-11 03:32:00|42047.8|42027.8|42047.8|42027.8|42047.8|42027.8|42047.8|42027.8|0
1652239930000|2022-05-11 03:32:10|42048.4|42028.4|42052.8|42032.8|42052.8|42032.8|42048.4|42028.4|1
1652239940000|2022-05-11 03:32:20|42050.9|42030.9|42052.8|42032.8|42052.8|42032.8|42050.3|42030.3|2
1652239950000|2022-05-11 03:32:30|42054.7|42034.7|42053.4|42033.4|42055.3|42035.3|42053.4|42033.4|0
1652239980000|2022-05-11 03:33:00|42055.3|42035.3|42057.8|42037.8|42057.8|42037.8|42055.3|42035.3|1
1652239990000|2022-05-11 03:33:10|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|1
1652240010000|2022-05-11 03:33:30|42057.8|42037.8|42057.8|42037.8|42057.8|42037.8|42057.8|42037.8|0
1652240020000|2022-05-11 03:33:40|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|0
1652240030000|2022-05-11 03:33:50|42057.8|42037.8|42057.8|42037.8|42057.8|42037.8|42057.8|42037.8|0
1652240040000|2022-05-11 03:34:00|42058.4|42038.4|42067.8|42047.8|42067.8|42047.8|42057.8|42037.8|4
1652240050000|2022-05-11 03:34:10|42069.7|42049.7|42080.3|42060.3|42080.3|42060.3|42069.7|42049.7|6
1652240060000|2022-05-11 03:34:20|42082.2|42062.2|42084.7|42064.7|42084.7|42064.7|42077.8|42057.8|9
1652240070000|2022-05-11 03:34:30|42085.3|42065.3|42080.3|42060.3|42089|42069|42079.7|42059.7|15
1652240080000|2022-05-11 03:34:40|42082.8|42062.8|42090.9|42070.9|42090.9|42070.9|42082.8|42062.8|0
1652240090000|2022-05-11 03:34:50|42087.8|42067.8|42090.9|42070.9|42092.8|42072.8|42087.8|42067.8|2
1652240100000|2022-05-11 03:35:00|42088.4|42068.4|42087.8|42067.8|42090.3|42070.3|42087.8|42067.8|4
1652240110000|2022-05-11 03:35:10|||||||||1
1652240120000|2022-05-11 03:35:20|42087.2|42067.2|42087.2|42067.2|42087.2|42067.2|42087.2|42067.2|0
1652240130000|2022-05-11 03:35:30|42084.7|42064.7|42077.2|42057.2|42084.7|42064.7|42077.2|42057.2|1
1652240140000|2022-05-11 03:35:40|42074.7|42054.7|42057.8|42037.8|42074.7|42054.7|42057.8|42037.8|3
1652240150000|2022-05-11 03:35:50|42060.3|42040.3|42045.3|42025.3|42060.3|42040.3|42045.3|42025.3|15
1652240160000|2022-05-11 03:36:00|42043.4|42023.4|42042.8|42022.8|42047.8|42027.8|42042.8|42022.8|10
1652240170000|2022-05-11 03:36:10|42040.9|42020.9|42042.8|42022.8|42042.8|42022.8|42040.9|42020.9|8
1652240180000|2022-05-11 03:36:20|42044.7|42024.7|42042.8|42022.8|42045.3|42025.3|42042.8|42022.8|1
1652240190000|2022-05-11 03:36:30|42045.3|42025.3|42040.3|42020.3|42045.3|42025.3|42040.3|42020.3|5
1652240200000|2022-05-11 03:36:40|||||||||1
1652240220000|2022-05-11 03:37:00|42042.2|42022.2|42056.5|42036.5|42056.5|42036.5|42042.2|42022.2|6
1652240230000|2022-05-11 03:37:10|42057.8|42037.8|42057.8|42037.8|42057.8|42037.8|42057.8|42037.8|0
1652240270000|2022-05-11 03:37:50|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|3
1652240280000|2022-05-11 03:38:00|42052.8|42032.8|42057.8|42037.8|42057.8|42037.8|42052.8|42032.8|0
1652240310000|2022-05-11 03:38:30|42055.3|42035.3|42055.3|42035.3|42055.3|42035.3|42055.3|42035.3|0
1652240330000|2022-05-11 03:38:50|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|1
1652240340000|2022-05-11 03:39:00|42052.8|42032.8|42052.8|42032.8|42052.8|42032.8|42052.8|42032.8|0
1652240380000|2022-05-11 03:39:40|42050.3|42030.3|42050.3|42030.3|42050.3|42030.3|42050.3|42030.3|0
1652240400000|2022-05-11 03:40:00|42052.2|42032.2|42052.2|42032.2|42052.2|42032.2|42052.2|42032.2|0
1652240410000|2022-05-11 03:40:10|42052.8|42032.8|42050.3|42030.3|42052.8|42032.8|42050.3|42030.3|0
1652240420000|2022-05-11 03:40:20|42052.8|42032.8|42053.4|42033.4|42054.7|42034.7|42052.8|42032.8|5
1652240430000|2022-05-11 03:40:30|42052.8|42032.8|42055.3|42035.3|42055.3|42035.3|42052.8|42032.8|0
1652240440000|2022-05-11 03:40:40|42057.8|42037.8|42057.8|42037.8|42057.8|42037.8|42057.8|42037.8|1
1652240450000|2022-05-11 03:40:50|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|0
1652240470000|2022-05-11 03:41:10|42057.8|42037.8|42057.8|42037.8|42057.8|42037.8|42057.8|42037.8|0
1652240480000|2022-05-11 03:41:20|42060.3|42040.3|42057.8|42037.8|42060.3|42040.3|42057.8|42037.8|0
1652240490000|2022-05-11 03:41:30|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|1
1652240510000|2022-05-11 03:41:50|42057.8|42037.8|42062.8|42042.8|42062.8|42042.8|42057.8|42037.8|1
1652240520000|2022-05-11 03:42:00|42064.7|42044.7|42064|42044|42065.9|42045.9|42064|42044|0
1652240530000|2022-05-11 03:42:10|42062.8|42042.8|42062.2|42042.2|42062.8|42042.8|42062.2|42042.2|0
1652240540000|2022-05-11 03:42:20|42062.8|42042.8|42062.8|42042.8|42062.8|42042.8|42062.2|42042.2|0
1652240570000|2022-05-11 03:42:50|42060.3|42040.3|42062.8|42042.8|42062.8|42042.8|42060.3|42040.3|1
1652240580000|2022-05-11 03:43:00|42060.3|42040.3|42063.4|42043.4|42063.4|42043.4|42060.3|42040.3|1
1652240600000|2022-05-11 03:43:20|42065.3|42045.3|42067.8|42047.8|42067.8|42047.8|42065.3|42045.3|3
1652240620000|2022-05-11 03:43:40|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|1
1652240630000|2022-05-11 03:43:50|42065.3|42045.3|42065.3|42045.3|42065.3|42045.3|42065.3|42045.3|0
1652240640000|2022-05-11 03:44:00|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|1
1652240660000|2022-05-11 03:44:20|42060.3|42040.3|42059.7|42039.7|42060.3|42040.3|42059.1|42039.1|2
1652240680000|2022-05-11 03:44:40|42057.8|42037.8|42060.3|42040.3|42062.8|42042.8|42057.8|42037.8|1
1652240690000|2022-05-11 03:44:50|42062.8|42042.8|42062.8|42042.8|42062.8|42042.8|42062.8|42042.8|1
1652240700000|2022-05-11 03:45:00|||||||||1
1652240710000|2022-05-11 03:45:10|42063.4|42043.4|42067.8|42047.8|42067.8|42047.8|42062.8|42042.8|1
1652240740000|2022-05-11 03:45:40|42069.7|42049.7|42070.3|42050.3|42070.3|42050.3|42069.7|42049.7|0
1652240760000|2022-05-11 03:46:00|42072.8|42052.8|42072.8|42052.8|42072.8|42052.8|42072.8|42052.8|1
1652240770000|2022-05-11 03:46:10|42074.7|42054.7|42077.8|42057.8|42077.8|42057.8|42074.7|42054.7|0
1652240780000|2022-05-11 03:46:20|42077.2|42057.2|42080.3|42060.3|42080.3|42060.3|42077.2|42057.2|0
1652240790000|2022-05-11 03:46:30|42082.2|42062.2|42082.8|42062.8|42082.8|42062.8|42082.2|42062.2|0
1652240800000|2022-05-11 03:46:40|42083.4|42063.4|42083.4|42063.4|42083.4|42063.4|42083.4|42063.4|0
1652240810000|2022-05-11 03:46:50|42082.8|42062.8|42082.8|42062.8|42085.9|42065.9|42082.8|42062.8|0
1652240820000|2022-05-11 03:47:00|42080.3|42060.3|42077.8|42057.8|42080.3|42060.3|42077.8|42057.8|5
1652240840000|2022-05-11 03:47:20|42078.4|42058.4|42080.9|42060.9|42080.9|42060.9|42078.4|42058.4|0
1652240860000|2022-05-11 03:47:40|42079|42059|42078.4|42058.4|42080.9|42060.9|42078.4|42058.4|0
1652240870000|2022-05-11 03:47:50|42080.3|42060.3|42080.9|42060.9|42080.9|42060.9|42078.4|42058.4|0
1652240890000|2022-05-11 03:48:10|42079|42059|42080.3|42060.3|42080.3|42060.3|42079|42059|0
1652240910000|2022-05-11 03:48:30|42080.9|42060.9|42082.8|42062.8|42082.8|42062.8|42080.9|42060.9|1
1652240930000|2022-05-11 03:48:50|42084.7|42064.7|42090.3|42070.3|42090.3|42070.3|42084.7|42064.7|1
1652240940000|2022-05-11 03:49:00|42089.7|42069.7|42089.7|42069.7|42089.7|42069.7|42089.7|42069.7|0
1652240960000|2022-05-11 03:49:20|42090.3|42070.3|42092.2|42072.2|42092.8|42072.8|42090.3|42070.3|0
1652240970000|2022-05-11 03:49:30|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|42090.3|42070.3|0
1652240990000|2022-05-11 03:49:50|42090.9|42070.9|42090.3|42070.3|42090.9|42070.9|42090.3|42070.3|0
1652241000000|2022-05-11 03:50:00|42092.8|42072.8|42097.8|42077.8|42097.8|42077.8|42092.8|42072.8|1
1652241010000|2022-05-11 03:50:10|42100.3|42080.3|42100.3|42080.3|42100.3|42080.3|42100.3|42080.3|1
1652241020000|2022-05-11 03:50:20|42102.2|42082.2|42099.7|42079.7|42102.8|42082.8|42099.7|42079.7|1
1652241040000|2022-05-11 03:50:40|42095.9|42075.9|42095.3|42075.3|42095.9|42075.9|42095.3|42075.3|2
1652241050000|2022-05-11 03:50:50|42092.8|42072.8|42095.3|42075.3|42095.3|42075.3|42092.8|42072.8|1
1652241090000|2022-05-11 03:51:30|42097.8|42077.8|42097.8|42077.8|42097.8|42077.8|42097.8|42077.8|0
1652241100000|2022-05-11 03:51:40|42095.3|42075.3|42095.3|42075.3|42095.3|42075.3|42095.3|42075.3|2
1652241120000|2022-05-11 03:52:00|42097.2|42077.2|42097.8|42077.8|42097.8|42077.8|42097.2|42077.2|1
1652241130000|2022-05-11 03:52:10|42099.7|42079.7|42099.7|42079.7|42099.7|42079.7|42099.7|42079.7|0
1652241140000|2022-05-11 03:52:20|42097.8|42077.8|42097.8|42077.8|42097.8|42077.8|42097.8|42077.8|0
1652241150000|2022-05-11 03:52:30|||||||||1
1652241160000|2022-05-11 03:52:40|42095.9|42075.9|42094.7|42074.7|42097.8|42077.8|42094.7|42074.7|0
1652241170000|2022-05-11 03:52:50|42095.3|42075.3|42095.3|42075.3|42095.3|42075.3|42095.3|42075.3|0
1652241180000|2022-05-11 03:53:00|42093.4|42073.4|42094.7|42074.7|42094.7|42074.7|42092.8|42072.8|1
1652241190000|2022-05-11 03:53:10|42095.3|42075.3|42092.8|42072.8|42095.3|42075.3|42092.8|42072.8|0
1652241210000|2022-05-11 03:53:30|42097.8|42077.8|42097.8|42077.8|42097.8|42077.8|42097.8|42077.8|1
1652241220000|2022-05-11 03:53:40|42095.3|42075.3|42092.8|42072.8|42095.3|42075.3|42092.8|42072.8|3
1652241230000|2022-05-11 03:53:50|||||||||2
1652241240000|2022-05-11 03:54:00|42090.9|42070.9|42085.3|42065.3|42090.9|42070.9|42085.3|42065.3|0
1652241250000|2022-05-11 03:54:10|42085.9|42065.9|42072.8|42052.8|42085.9|42065.9|42072.8|42052.8|2
1652241260000|2022-05-11 03:54:20|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|42070.3|42050.3|0
1652241280000|2022-05-11 03:54:40|42070.3|42050.3|42070.3|42050.3|42070.3|42050.3|42070.3|42050.3|0
1652241290000|2022-05-11 03:54:50|42072.2|42052.2|42072.8|42052.8|42072.8|42052.8|42072.2|42052.2|0
1652241300000|2022-05-11 03:55:00|42070.3|42050.3|42072.8|42052.8|42072.8|42052.8|42070.3|42050.3|0
1652241310000|2022-05-11 03:55:10|42072.2|42052.2|42072.2|42052.2|42072.2|42052.2|42072.2|42052.2|0
1652241330000|2022-05-11 03:55:30|42072.8|42052.8|42072.8|42052.8|42072.8|42052.8|42072.8|42052.8|0
1652241350000|2022-05-11 03:55:50|42072.2|42052.2|42072.2|42052.2|42072.2|42052.2|42070.3|42050.3|1
1652241360000|2022-05-11 03:56:00|42072.8|42052.8|42072.8|42052.8|42072.8|42052.8|42072.8|42052.8|0
1652241380000|2022-05-11 03:56:20|42075.3|42055.3|42075.3|42055.3|42075.3|42055.3|42075.3|42055.3|0
1652241400000|2022-05-11 03:56:40|42077.2|42057.2|42077.2|42057.2|42077.8|42057.8|42077.2|42057.2|0
1652241410000|2022-05-11 03:56:50|42077.8|42057.8|42082.2|42062.2|42082.2|42062.2|42077.8|42057.8|6
1652241420000|2022-05-11 03:57:00|42085.3|42065.3|42092.8|42072.8|42092.8|42072.8|42085.3|42065.3|11
1652241430000|2022-05-11 03:57:10|42095.3|42075.3|42095.9|42075.9|42097.8|42077.8|42095.3|42075.3|14
1652241440000|2022-05-11 03:57:20|42097.8|42077.8|42098.4|42078.4|42098.4|42078.4|42097.8|42077.8|2
1652241450000|2022-05-11 03:57:30|42100.3|42080.3|42100.3|42080.3|42100.3|42080.3|42100.3|42080.3|5
1652241470000|2022-05-11 03:57:50|42102.2|42082.2|42102.2|42082.2|42102.2|42082.2|42102.2|42082.2|2
1652241480000|2022-05-11 03:58:00|42102.8|42082.8|42102.8|42082.8|42102.8|42082.8|42102.8|42082.8|0
1652241510000|2022-05-11 03:58:30|42100.9|42080.9|42098.4|42078.4|42100.9|42080.9|42098.4|42078.4|3
1652241520000|2022-05-11 03:58:40|42097.8|42077.8|42092.8|42072.8|42097.8|42077.8|42092.8|42072.8|2
1652241530000|2022-05-11 03:58:50|42090.9|42070.9|42080.3|42060.3|42090.9|42070.9|42080.3|42060.3|2
1652241540000|2022-05-11 03:59:00|42079.7|42059.7|42070.3|42050.3|42079.7|42059.7|42070.3|42050.3|14
1652241550000|2022-05-11 03:59:10|42067.8|42047.8|42060.3|42040.3|42067.8|42047.8|42060.3|42040.3|7
1652241560000|2022-05-11 03:59:20|42058.4|42038.4|42057.8|42037.8|42058.4|42038.4|42057.8|42037.8|2
1652241570000|2022-05-11 03:59:30|42062.2|42042.2|42062.2|42042.2|42062.2|42042.2|42062.2|42042.2|3
1652241590000|2022-05-11 03:59:50|42064.7|42044.7|42070.9|42050.9|42073.4|42053.4|42064.7|42044.7|1
1652241600000|2022-05-11 04:00:00|42070.3|42050.3|42067.8|42047.8|42070.3|42050.3|42067.8|42047.8|3
1652241610000|2022-05-11 04:00:10|||||||||1
1652241650000|2022-05-11 04:00:50|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|0
1652241660000|2022-05-11 04:01:00|42067.8|42047.8|42072.8|42052.8|42072.8|42052.8|42067.8|42047.8|5
1652241720000|2022-05-11 04:02:00|||||||||2
1652241750000|2022-05-11 04:02:30|42067.8|42047.8|42067.8|42047.8|42067.8|42047.8|42067.8|42047.8|3
1652241760000|2022-05-11 04:02:40|42065.3|42045.3|42065.3|42045.3|42065.3|42045.3|42065.3|42045.3|2
1652241770000|2022-05-11 04:02:50|||||||||1
1652241780000|2022-05-11 04:03:00|42069.1|42049.1|42070.3|42050.3|42070.3|42050.3|42067.8|42047.8|1
1652241800000|2022-05-11 04:03:20|42070.9|42050.9|42070.9|42050.9|42072.8|42052.8|42070.9|42050.9|0
1652241810000|2022-05-11 04:03:30|42070.3|42050.3|42070.9|42050.9|42070.9|42050.9|42070.3|42050.3|0
1652241820000|2022-05-11 04:03:40|42072.8|42052.8|42074.7|42054.7|42074.7|42054.7|42072.8|42052.8|2
1652241840000|2022-05-11 04:04:00|42077.2|42057.2|42077.2|42057.2|42077.2|42057.2|42077.2|42057.2|1
1652241850000|2022-05-11 04:04:10|42079.1|42059.1|42079.7|42059.7|42079.7|42059.7|42079.1|42059.1|0
1652241870000|2022-05-11 04:04:30|42080.3|42060.3|42080.3|42060.3|42080.3|42060.3|42080.3|42060.3|2
1652241950000|2022-05-11 04:05:50|||||||||1
1652241960000|2022-05-11 04:06:00|42083.4|42063.4|42087.8|42067.8|42087.8|42067.8|42083.4|42063.4|0
1652241970000|2022-05-11 04:06:10|||||||||3
1652242000000|2022-05-11 04:06:40|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|1
1652242070000|2022-05-11 04:07:50|||||||||1
1652242080000|2022-05-11 04:08:00|42095.3|42075.3|42095.3|42075.3|42095.3|42075.3|42095.3|42075.3|2
1652242090000|2022-05-11 04:08:10|42097.8|42077.8|42097.8|42077.8|42097.8|42077.8|42097.8|42077.8|0
1652242100000|2022-05-11 04:08:20|42100.3|42080.3|42100.3|42080.3|42100.3|42080.3|42100.3|42080.3|1
1652242110000|2022-05-11 04:08:30|||||||||2
1652242130000|2022-05-11 04:08:50|||||||||2
1652242140000|2022-05-11 04:09:00|42110.3|42090.3|42107.8|42087.8|42110.3|42090.3|42107.8|42087.8|9
1652242150000|2022-05-11 04:09:10|42109.7|42089.7|42105.3|42085.3|42109.7|42089.7|42105.3|42085.3|2
1652242190000|2022-05-11 04:09:50|42102.8|42082.8|42100.3|42080.3|42102.8|42082.8|42100.3|42080.3|2
1652242200000|2022-05-11 04:10:00|42100.9|42080.9|42102.8|42082.8|42102.8|42082.8|42100.9|42080.9|2
1652242210000|2022-05-11 04:10:10|42102.2|42082.2|42102.8|42082.8|42102.8|42082.8|42102.2|42082.2|0
1652242230000|2022-05-11 04:10:30|42100.3|42080.3|42102.8|42082.8|42102.8|42082.8|42100.3|42080.3|2
1652242240000|2022-05-11 04:10:40|42102.2|42082.2|42102.8|42082.8|42102.8|42082.8|42102.2|42082.2|0
1652242250000|2022-05-11 04:10:50|42100.3|42080.3|42087.8|42067.8|42100.3|42080.3|42087.8|42067.8|1
1652242270000|2022-05-11 04:11:10|42085.3|42065.3|42085.9|42065.9|42085.9|42065.9|42085.3|42065.3|0
1652242280000|2022-05-11 04:11:20|42087.8|42067.8|42087.8|42067.8|42087.8|42067.8|42087.8|42067.8|0
1652242290000|2022-05-11 04:11:30|42090.3|42070.3|42087.8|42067.8|42090.3|42070.3|42087.8|42067.8|1
1652242300000|2022-05-11 04:11:40|42089|42069|42090.9|42070.9|42090.9|42070.9|42088.4|42068.4|3
1652242320000|2022-05-11 04:12:00|42090.3|42070.3|42090.3|42070.3|42090.3|42070.3|42090.3|42070.3|0
1652242330000|2022-05-11 04:12:10|42092.2|42072.2|42092.8|42072.8|42092.8|42072.8|42092.2|42072.2|0
1652242340000|2022-05-11 04:12:20|42090.9|42070.9|42092.8|42072.8|42092.8|42072.8|42090.3|42070.3|0
1652242390000|2022-05-11 04:13:10|42107.8|42087.8|42110.9|42090.9|42112.8|42092.8|42107.8|42087.8|17
1652242400000|2022-05-11 04:13:20|42110.3|42090.3|42110.9|42090.9|42110.9|42090.9|42109|42089|4
1652242420000|2022-05-11 04:13:40|42108.4|42088.4|42105.9|42085.9|42108.4|42088.4|42105.9|42085.9|1
1652242440000|2022-05-11 04:14:00|42107.8|42087.8|42105.3|42085.3|42107.8|42087.8|42105.3|42085.3|1
1652242450000|2022-05-11 04:14:10|42107.2|42087.2|42107.8|42087.8|42107.8|42087.8|42107.2|42087.2|0
1652242480000|2022-05-11 04:14:40|42102.2|42082.2|42102.2|42082.2|42102.2|42082.2|42102.2|42082.2|4
1652242490000|2022-05-11 04:14:50|42105.3|42085.3|42110.3|42090.3|42110.3|42090.3|42105.3|42085.3|7
1652242500000|2022-05-11 04:15:00|42112.8|42092.8|42112.8|42092.8|42112.8|42092.8|42112.8|42092.8|2
1652242510000|2022-05-11 04:15:10|42106.5|42086.5|42105.3|42085.3|42106.5|42086.5|42105.3|42085.3|6
1652242520000|2022-05-11 04:15:20|42107.8|42087.8|42110.3|42090.3|42110.3|42090.3|42107.8|42087.8|2
1652242560000|2022-05-11 04:16:00|||||||||2
1652242570000|2022-05-11 04:16:10|42112.8|42092.8|42107.8|42087.8|42112.8|42092.8|42107.8|42087.8|1
1652242580000|2022-05-11 04:16:20|42110.3|42090.3|42107.8|42087.8|42110.3|42090.3|42107.8|42087.8|0
1652242600000|2022-05-11 04:16:40|||||||||1
1652242650000|2022-05-11 04:17:30|42109.7|42089.7|42110.3|42090.3|42110.3|42090.3|42109.7|42089.7|1
1652242700000|2022-05-11 04:18:20|||||||||1
1652242710000|2022-05-11 04:18:30|42112.2|42092.2|42112.8|42092.8|42112.8|42092.8|42112.2|42092.2|3
1652242750000|2022-05-11 04:19:10|||||||||6
1652242760000|2022-05-11 04:19:20|42106.6|42086.6|42110.3|42090.3|42110.3|42090.3|42106.6|42086.6|7
1652242770000|2022-05-11 04:19:30|42110.9|42090.9|42122.8|42102.8|42122.8|42102.8|42110.9|42090.9|10
1652242780000|2022-05-11 04:19:40|42123.4|42103.4|42117.8|42097.8|42123.4|42103.4|42117.2|42097.2|9
1652242800000|2022-05-11 04:20:00|42115.3|42095.3|42112.8|42092.8|42115.3|42095.3|42112.8|42092.8|1
1652242820000|2022-05-11 04:20:20|42110.9|42090.9|42112.8|42092.8|42112.8|42092.8|42110.3|42090.3|0
1652242840000|2022-05-11 04:20:40|42110.3|42090.3|42110.3|42090.3|42110.3|42090.3|42110.3|42090.3|1
1652242880000|2022-05-11 04:21:20|||||||||1
1652242890000|2022-05-11 04:21:30|42112.2|42092.2|42112.8|42092.8|42112.8|42092.8|42112.2|42092.2|2
1652242960000|2022-05-11 04:22:40|42114.7|42094.7|42115.3|42095.3|42115.3|42095.3|42114.7|42094.7|5
1652242970000|2022-05-11 04:22:50|42112.8|42092.8|42115.3|42095.3|42115.3|42095.3|42112.8|42092.8|1
1652242980000|2022-05-11 04:23:00|42113.4|42093.4|42114.7|42094.7|42114.7|42094.7|42112.8|42092.8|2
1652242990000|2022-05-11 04:23:10|42115.3|42095.3|42117.2|42097.2|42117.2|42097.2|42115.3|42095.3|0
1652243000000|2022-05-11 04:23:20|42117.8|42097.8|42117.8|42097.8|42117.8|42097.8|42115.9|42095.9|0
1652243010000|2022-05-11 04:23:30|42114|42094|42112.8|42092.8|42114|42094|42112.8|42092.8|1
1652243060000|2022-05-11 04:24:20|||||||||1
1652243070000|2022-05-11 04:24:30|42110.9|42090.9|42110.3|42090.3|42110.9|42090.9|42110.3|42090.3|0
1652243110000|2022-05-11 04:25:10|42108.4|42088.4|42099|42079|42108.4|42088.4|42099|42079|7
1652243120000|2022-05-11 04:25:20|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|0
1652243160000|2022-05-11 04:26:00|42096.5|42076.5|42093.4|42073.4|42096.5|42076.5|42093.4|42073.4|3
1652243170000|2022-05-11 04:26:10|42092.8|42072.8|42087.8|42067.8|42092.8|42072.8|42087.8|42067.8|1
1652243180000|2022-05-11 04:26:20|||||||||1
1652243200000|2022-05-11 04:26:40|||||||||2
1652243210000|2022-05-11 04:26:50|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|2
1652243220000|2022-05-11 04:27:00|42094.7|42074.7|42095.3|42075.3|42095.3|42075.3|42094.7|42074.7|0
1652243230000|2022-05-11 04:27:10|42097.8|42077.8|42097.8|42077.8|42097.8|42077.8|42097.8|42077.8|0
1652243250000|2022-05-11 04:27:30|42100.3|42080.3|42100.3|42080.3|42100.3|42080.3|42100.3|42080.3|0
1652243260000|2022-05-11 04:27:40|42098.4|42078.4|42097.8|42077.8|42098.4|42078.4|42097.8|42077.8|0
1652243280000|2022-05-11 04:28:00|42095.9|42075.9|42095.3|42075.3|42095.9|42075.9|42095.3|42075.3|0
1652243290000|2022-05-11 04:28:10|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|0
1652243300000|2022-05-11 04:28:20|42090.9|42070.9|42092.8|42072.8|42092.8|42072.8|42090.3|42070.3|0
1652243310000|2022-05-11 04:28:30|42090.3|42070.3|42092.8|42072.8|42092.8|42072.8|42090.3|42070.3|0
1652243360000|2022-05-11 04:29:20|42092.2|42072.2|42090.3|42070.3|42092.2|42072.2|42090.3|42070.3|0
1652243380000|2022-05-11 04:29:40|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|0
1652243450000|2022-05-11 04:30:50|42090.9|42070.9|42087.8|42067.8|42090.9|42070.9|42087.8|42067.8|0
1652243520000|2022-05-11 04:32:00|42090.3|42070.3|42090.3|42070.3|42090.3|42070.3|42090.3|42070.3|1
1652243540000|2022-05-11 04:32:20|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|3
1652243560000|2022-05-11 04:32:40|42087.8|42067.8|42090.3|42070.3|42090.3|42070.3|42087.8|42067.8|2
1652243590000|2022-05-11 04:33:10|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|6
1652243640000|2022-05-11 04:34:00|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|0
1652243650000|2022-05-11 04:34:10|42090.3|42070.3|42090.3|42070.3|42090.3|42070.3|42090.3|42070.3|0
1652243670000|2022-05-11 04:34:30|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|1
1652243700000|2022-05-11 04:35:00|42090.3|42070.3|42090.3|42070.3|42090.3|42070.3|42090.3|42070.3|0
1652243710000|2022-05-11 04:35:10|42088.4|42068.4|42087.8|42067.8|42088.4|42068.4|42087.8|42067.8|0
1652243750000|2022-05-11 04:35:50|42085.3|42065.3|42087.8|42067.8|42090.3|42070.3|42085.3|42065.3|1
1652243800000|2022-05-11 04:36:40|42090.3|42070.3|42087.8|42067.8|42090.3|42070.3|42087.8|42067.8|0
1652243810000|2022-05-11 04:36:50|42088.4|42068.4|42090.3|42070.3|42090.3|42070.3|42088.4|42068.4|0
1652243820000|2022-05-11 04:37:00|42088.4|42068.4|42087.8|42067.8|42088.4|42068.4|42087.8|42067.8|0
1652243830000|2022-05-11 04:37:10|42089.7|42069.7|42090.3|42070.3|42090.3|42070.3|42089.7|42069.7|0
1652243840000|2022-05-11 04:37:20|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|1
1652243850000|2022-05-11 04:37:30|42095.3|42075.3|42095.3|42075.3|42095.3|42075.3|42095.3|42075.3|3
1652243880000|2022-05-11 04:38:00|||||||||1
1652243910000|2022-05-11 04:38:30|42095.9|42075.9|42095.9|42075.9|42095.9|42075.9|42095.9|42075.9|3
1652243960000|2022-05-11 04:39:20|42096.5|42076.5|42105.3|42085.3|42105.3|42085.3|42096.5|42076.5|2
1652243970000|2022-05-11 04:39:30|42102.8|42082.8|42102.8|42082.8|42102.8|42082.8|42102.8|42082.8|0
1652243980000|2022-05-11 04:39:40|42097.8|42077.8|42097.8|42077.8|42097.8|42077.8|42097.8|42077.8|3
1652244000000|2022-05-11 04:40:00|42098.4|42078.4|42102.8|42082.8|42102.8|42082.8|42098.4|42078.4|1
1652244010000|2022-05-11 04:40:10|42100.9|42080.9|42100.9|42080.9|42103.4|42083.4|42100.9|42080.9|0
1652244020000|2022-05-11 04:40:20|42100.3|42080.3|42087.8|42067.8|42100.3|42080.3|42087.8|42067.8|2
1652244030000|2022-05-11 04:40:30|42085.3|42065.3|42087.8|42067.8|42087.8|42067.8|42085.3|42065.3|0
1652244040000|2022-05-11 04:40:40|42087.2|42067.2|42087.8|42067.8|42087.8|42067.8|42087.2|42067.2|3
1652244060000|2022-05-11 04:41:00|42089.7|42069.7|42089.7|42069.7|42089.7|42069.7|42087.8|42067.8|1
1652244070000|2022-05-11 04:41:10|42090.3|42070.3|42090.3|42070.3|42090.3|42070.3|42090.3|42070.3|0
1652244080000|2022-05-11 04:41:20|42092.8|42072.8|42097.2|42077.2|42097.2|42077.2|42092.8|42072.8|0
1652244090000|2022-05-11 04:41:30|42095.3|42075.3|42095.3|42075.3|42095.3|42075.3|42095.3|42075.3|0
1652244100000|2022-05-11 04:41:40|42094.7|42074.7|42092.8|42072.8|42094.7|42074.7|42092.8|42072.8|0
1652244110000|2022-05-11 04:41:50|42095.3|42075.3|42092.8|42072.8|42095.3|42075.3|42092.8|42072.8|4
1652244130000|2022-05-11 04:42:10|42090.3|42070.3|42092.8|42072.8|42092.8|42072.8|42090.3|42070.3|0
1652244150000|2022-05-11 04:42:30|42095.9|42075.9|42095.9|42075.9|42095.9|42075.9|42095.9|42075.9|1
1652244160000|2022-05-11 04:42:40|42097.8|42077.8|42102.8|42082.8|42102.8|42082.8|42097.8|42077.8|1
1652244220000|2022-05-11 04:43:40|42104.7|42084.7|42104.7|42084.7|42104.7|42084.7|42104.7|42084.7|0
1652244250000|2022-05-11 04:44:10|42106.6|42086.6|42107.8|42087.8|42107.8|42087.8|42106.6|42086.6|4
1652244280000|2022-05-11 04:44:40|42105.9|42085.9|42105.9|42085.9|42105.9|42085.9|42105.9|42085.9|0
1652244300000|2022-05-11 04:45:00|42104.1|42084.1|42104.1|42084.1|42104.1|42084.1|42104.1|42084.1|0
1652244310000|2022-05-11 04:45:10|42103.4|42083.4|42105.3|42085.3|42105.3|42085.3|42103.4|42083.4|0
1652244340000|2022-05-11 04:45:40|42103.4|42083.4|42105.9|42085.9|42105.9|42085.9|42102.8|42082.8|0
1652244350000|2022-05-11 04:45:50|42107.8|42087.8|42109.7|42089.7|42109.7|42089.7|42107.8|42087.8|1
1652244360000|2022-05-11 04:46:00|42107.8|42087.8|42107.8|42087.8|42107.8|42087.8|42107.8|42087.8|0
1652244390000|2022-05-11 04:46:30|42105.9|42085.9|42105.9|42085.9|42105.9|42085.9|42105.9|42085.9|0
1652244400000|2022-05-11 04:46:40|42105.3|42085.3|42102.8|42082.8|42105.3|42085.3|42102.8|42082.8|0
1652244450000|2022-05-11 04:47:30|42100.3|42080.3|42097.8|42077.8|42100.3|42080.3|42097.8|42077.8|0
1652244480000|2022-05-11 04:48:00|||||||||3
1652244510000|2022-05-11 04:48:30|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|0
1652244520000|2022-05-11 04:48:40|42097.8|42077.8|42100.3|42080.3|42100.3|42080.3|42097.8|42077.8|0
1652244530000|2022-05-11 04:48:50|42098.4|42078.4|42097.8|42077.8|42098.4|42078.4|42097.8|42077.8|0
1652244540000|2022-05-11 04:49:00|42100.3|42080.3|42102.2|42082.2|42102.2|42082.2|42100.3|42080.3|0
1652244550000|2022-05-11 04:49:10|42100.3|42080.3|42100.3|42080.3|42100.3|42080.3|42100.3|42080.3|0
1652244570000|2022-05-11 04:49:30|42102.2|42082.2|42102.2|42082.2|42102.2|42082.2|42102.2|42082.2|0
1652244590000|2022-05-11 04:49:50|42104.1|42084.1|42104.7|42084.7|42104.7|42084.7|42104.1|42084.1|0
1652244610000|2022-05-11 04:50:10|42107.2|42087.2|42110.3|42090.3|42110.3|42090.3|42107.2|42087.2|1
1652244620000|2022-05-11 04:50:20|42110.9|42090.9|42110.9|42090.9|42110.9|42090.9|42110.9|42090.9|0
1652244640000|2022-05-11 04:50:40|42113.4|42093.4|42113.4|42093.4|42115.9|42095.9|42113.4|42093.4|0
1652244660000|2022-05-11 04:51:00|42112.8|42092.8|42112.8|42092.8|42112.8|42092.8|42112.8|42092.8|2
1652244680000|2022-05-11 04:51:20|||||||||1
1652244690000|2022-05-11 04:51:30|42114.7|42094.7|42115.3|42095.3|42115.3|42095.3|42114.7|42094.7|0
1652244700000|2022-05-11 04:51:40|42117.8|42097.8|42122.8|42102.8|42122.8|42102.8|42117.8|42097.8|1
1652244710000|2022-05-11 04:51:50|42125.3|42105.3|42125.3|42105.3|42125.3|42105.3|42125.3|42105.3|0
1652244720000|2022-05-11 04:52:00|42125.9|42105.9|42135.3|42115.3|42135.3|42115.3|42125.9|42105.9|6
1652244730000|2022-05-11 04:52:10|42137.2|42117.2|42137.8|42117.8|42137.8|42117.8|42137.2|42117.2|6
1652244740000|2022-05-11 04:52:20|42135.3|42115.3|42135.3|42115.3|42135.3|42115.3|42135.3|42115.3|0
1652244770000|2022-05-11 04:52:50|42130.9|42110.9|42130.9|42110.9|42130.9|42110.9|42130.9|42110.9|1
1652244780000|2022-05-11 04:53:00|42129.7|42109.7|42129.7|42109.7|42129.7|42109.7|42129.7|42109.7|0
1652244800000|2022-05-11 04:53:20|42127.8|42107.8|42127.8|42107.8|42127.8|42107.8|42127.8|42107.8|1
1652244810000|2022-05-11 04:53:30|42125.9|42105.9|42125.3|42105.3|42125.9|42105.9|42125.3|42105.3|0
1652244830000|2022-05-11 04:53:50|42127.2|42107.2|42127.8|42107.8|42127.8|42107.8|42127.2|42107.2|0
1652244860000|2022-05-11 04:54:20|42125.9|42105.9|42122.8|42102.8|42125.9|42105.9|42122.8|42102.8|1
1652244870000|2022-05-11 04:54:30|42123.4|42103.4|42122.8|42102.8|42123.4|42103.4|42122.8|42102.8|1
1652244900000|2022-05-11 04:55:00|42123.4|42103.4|42127.8|42107.8|42127.8|42107.8|42123.4|42103.4|3
1652244910000|2022-05-11 04:55:10|42129.7|42109.7|42129.7|42109.7|42129.7|42109.7|42129.7|42109.7|1
1652244930000|2022-05-11 04:55:30|42130.3|42110.3|42130.3|42110.3|42130.3|42110.3|42130.3|42110.3|0
1652244940000|2022-05-11 04:55:40|42127.8|42107.8|42127.8|42107.8|42127.8|42107.8|42127.8|42107.8|5
1652244950000|2022-05-11 04:55:50|42129.7|42109.7|42129.7|42109.7|42129.7|42109.7|42129.7|42109.7|0
1652244960000|2022-05-11 04:56:00|42127.8|42107.8|42127.8|42107.8|42127.8|42107.8|42127.8|42107.8|0
1652244970000|2022-05-11 04:56:10|42127.2|42107.2|42127.8|42107.8|42127.8|42107.8|42127.2|42107.2|0
1652245000000|2022-05-11 04:56:40|42129.7|42109.7|42130.3|42110.3|42130.3|42110.3|42129.7|42109.7|0
1652245010000|2022-05-11 04:56:50|42127.8|42107.8|42127.8|42107.8|42127.8|42107.8|42127.8|42107.8|2
1652245030000|2022-05-11 04:57:10|42129.7|42109.7|42132.8|42112.8|42132.8|42112.8|42129.7|42109.7|4
1652245050000|2022-05-11 04:57:30|42136|42116|42136|42116|42136|42116|42136|42116|0
1652245060000|2022-05-11 04:57:40|42135.3|42115.3|42132.8|42112.8|42135.3|42115.3|42132.8|42112.8|0
1652245070000|2022-05-11 04:57:50|||||||||2
1652245080000|2022-05-11 04:58:00|42130.3|42110.3|42130.3|42110.3|42132.2|42112.2|42130.3|42110.3|1
1652245090000|2022-05-11 04:58:10|42132.8|42112.8|42132.8|42112.8|42132.8|42112.8|42132.8|42112.8|1
1652245100000|2022-05-11 04:58:20|42133.5|42113.5|42133.5|42113.5|42133.5|42113.5|42133.5|42113.5|0
1652245130000|2022-05-11 04:58:50|42134.1|42114.1|42134.1|42114.1|42134.1|42114.1|42134.1|42114.1|2
1652245140000|2022-05-11 04:59:00|42136|42116|42137.8|42117.8|42137.8|42117.8|42136|42116|1
1652245150000|2022-05-11 04:59:10|42138.5|42118.5|42138.5|42118.5|42138.5|42118.5|42138.5|42118.5|0
1652245170000|2022-05-11 04:59:30|42136|42116|42136|42116|42136|42116|42136|42116|0
1652245200000|2022-05-11 05:00:00|42137.8|42117.8|42137.8|42117.8|42140.3|42120.3|42137.8|42117.8|2
1652245220000|2022-05-11 05:00:20|||||||||3
1652245230000|2022-05-11 05:00:30|42142.2|42122.2|42142.2|42122.2|42142.2|42122.2|42142.2|42122.2|2
1652245240000|2022-05-11 05:00:40|42140.3|42120.3|42142.8|42122.8|42142.8|42122.8|42138.5|42118.5|0
1652245250000|2022-05-11 05:00:50|42141|42121|42137.8|42117.8|42141|42121|42137.8|42117.8|2
1652245260000|2022-05-11 05:01:00|42139.7|42119.7|42140.3|42120.3|42140.3|42120.3|42139.7|42119.7|5
1652245270000|2022-05-11 05:01:10|42136|42116|42135.3|42115.3|42136|42116|42135.3|42115.3|2
1652245290000|2022-05-11 05:01:30|42133.5|42113.5|42130.3|42110.3|42133.5|42113.5|42130.3|42110.3|0
1652245300000|2022-05-11 05:01:40|42125.3|42105.3|42125.3|42105.3|42125.3|42105.3|42125.3|42105.3|1
1652245310000|2022-05-11 05:01:50|42126|42106|42127.8|42107.8|42127.8|42107.8|42126|42106|1
1652245320000|2022-05-11 05:02:00|||||||||1
1652245350000|2022-05-11 05:02:30|42129.7|42109.7|42137.8|42117.8|42137.8|42117.8|42129.7|42109.7|1
1652245370000|2022-05-11 05:02:50|42139.7|42119.7|42140.3|42120.3|42140.3|42120.3|42139.7|42119.7|0
1652245410000|2022-05-11 05:03:30|42142.8|42122.8|42142.8|42122.8|42142.8|42122.8|42142.8|42122.8|4
1652245440000|2022-05-11 05:04:00|42145.3|42125.3|42151.6|42131.6|42151.6|42131.6|42145.3|42125.3|2
1652245450000|2022-05-11 05:04:10|42149.7|42129.7|42147.8|42127.8|42149.7|42129.7|42147.2|42127.2|6
1652245460000|2022-05-11 05:04:20|42149.7|42129.7|42150.3|42130.3|42150.3|42130.3|42149.7|42129.7|0
1652245470000|2022-05-11 05:04:30|42152.8|42132.8|42152.8|42132.8|42156|42136|42152.8|42132.8|2
1652245500000|2022-05-11 05:05:00|42151|42131|42147.2|42127.2|42151|42131|42147.2|42127.2|1
1652245510000|2022-05-11 05:05:10|42147.8|42127.8|42147.2|42127.2|42147.8|42127.8|42145.3|42125.3|1
1652245550000|2022-05-11 05:05:50|42151|42131|42152.8|42132.8|42152.8|42132.8|42151|42131|2
1652245560000|2022-05-11 05:06:00|42154.7|42134.7|42156|42136|42156|42136|42154.7|42134.7|0
1652245570000|2022-05-11 05:06:10|42155.3|42135.3|42157.8|42137.8|42157.8|42137.8|42155.3|42135.3|1
1652245580000|2022-05-11 05:06:20|42162.8|42142.8|42164.7|42144.7|42164.7|42144.7|42162.8|42142.8|1
1652245590000|2022-05-11 05:06:30|42165.3|42145.3|42165.3|42145.3|42165.3|42145.3|42163.5|42143.5|0
1652245600000|2022-05-11 05:06:40|42162.8|42142.8|42162.8|42142.8|42165.3|42145.3|42162.8|42142.8|0
1652245620000|2022-05-11 05:07:00|||||||||2
1652245630000|2022-05-11 05:07:10|42161|42141|42152.2|42132.2|42161|42141|42152.2|42132.2|2
1652245640000|2022-05-11 05:07:20|42147.8|42127.8|42147.2|42127.2|42147.8|42127.8|42147.2|42127.2|3
1652245650000|2022-05-11 05:07:30|42146.6|42126.6|42142.8|42122.8|42146.6|42126.6|42142.2|42122.2|1
1652245660000|2022-05-11 05:07:40|42146.6|42126.6|42147.8|42127.8|42147.8|42127.8|42146.6|42126.6|1
1652245670000|2022-05-11 05:07:50|||||||||1
1652245690000|2022-05-11 05:08:10|42147.2|42127.2|42147.2|42127.2|42147.2|42127.2|42147.2|42127.2|2
1652245700000|2022-05-11 05:08:20|||||||||1
1652245710000|2022-05-11 05:08:30|42147.8|42127.8|42150.3|42130.3|42150.3|42130.3|42147.8|42127.8|0
1652245720000|2022-05-11 05:08:40|42149.7|42129.7|42147.8|42127.8|42149.7|42129.7|42147.8|42127.8|0
1652245730000|2022-05-11 05:08:50|42144.7|42124.7|42139.7|42119.7|42144.7|42124.7|42139.7|42119.7|2
1652245740000|2022-05-11 05:09:00|42136|42116|42135.3|42115.3|42136|42116|42135.3|42115.3|0
1652245750000|2022-05-11 05:09:10|42129.7|42109.7|42129.7|42109.7|42129.7|42109.7|42129.7|42109.7|1
1652245770000|2022-05-11 05:09:30|42124.7|42104.7|42124.7|42104.7|42124.7|42104.7|42124.7|42104.7|0
1652245790000|2022-05-11 05:09:50|42122.8|42102.8|42122.8|42102.8|42122.8|42102.8|42122.8|42102.8|1
1652245800000|2022-05-11 05:10:00|42120.3|42100.3|42120.3|42100.3|42120.3|42100.3|42120.3|42100.3|2
1652245810000|2022-05-11 05:10:10|42117.8|42097.8|42117.8|42097.8|42117.8|42097.8|42117.8|42097.8|0
1652245830000|2022-05-11 05:10:30|42120.3|42100.3|42120.3|42100.3|42120.3|42100.3|42120.3|42100.3|0
1652245840000|2022-05-11 05:10:40|42117.8|42097.8|42117.8|42097.8|42117.8|42097.8|42117.8|42097.8|0
1652245850000|2022-05-11 05:10:50|42116|42096|42112.2|42092.2|42116|42096|42112.2|42092.2|1
1652245860000|2022-05-11 05:11:00|42111.6|42091.6|42111|42091|42112.8|42092.8|42110.3|42090.3|0
1652245870000|2022-05-11 05:11:10|42110.3|42090.3|42107.8|42087.8|42112.8|42092.8|42107.8|42087.8|0
1652245880000|2022-05-11 05:11:20|||||||||1
1652245890000|2022-05-11 05:11:30|42109.7|42089.7|42112.8|42092.8|42112.8|42092.8|42109.7|42089.7|2
1652245900000|2022-05-11 05:11:40|42114.7|42094.7|42114.7|42094.7|42114.7|42094.7|42114.7|42094.7|0
1652245920000|2022-05-11 05:12:00|||||||||1
1652245930000|2022-05-11 05:12:10|42117.2|42097.2|42117.2|42097.2|42117.2|42097.2|42117.2|42097.2|0
1652245940000|2022-05-11 05:12:20|42114.7|42094.7|42114.7|42094.7|42114.7|42094.7|42114.7|42094.7|1
1652245950000|2022-05-11 05:12:30|42116.6|42096.6|42127.8|42107.8|42127.8|42107.8|42116.6|42096.6|3
1652245970000|2022-05-11 05:12:50|42130.3|42110.3|42132.8|42112.8|42132.8|42112.8|42130.3|42110.3|2
1652245980000|2022-05-11 05:13:00|42134.7|42114.7|42137.2|42117.2|42137.2|42117.2|42134.7|42114.7|1
1652245990000|2022-05-11 05:13:10|42137.8|42117.8|42135.3|42115.3|42137.8|42117.8|42135.3|42115.3|0
1652246000000|2022-05-11 05:13:20|42133.5|42113.5|42130.3|42110.3|42133.5|42113.5|42130.3|42110.3|3
1652246010000|2022-05-11 05:13:30|42132.2|42112.2|42132.8|42112.8|42132.8|42112.8|42132.2|42112.2|0
1652246020000|2022-05-11 05:13:40|42131|42111|42129.7|42109.7|42131|42111|42127.8|42107.8|1
1652246030000|2022-05-11 05:13:50|42130.3|42110.3|42127.8|42107.8|42130.3|42110.3|42127.8|42107.8|0
1652246040000|2022-05-11 05:14:00|42125.3|42105.3|42125.3|42105.3|42125.3|42105.3|42125.3|42105.3|1
1652246050000|2022-05-11 05:14:10|42123.5|42103.5|42125.3|42105.3|42125.3|42105.3|42122.8|42102.8|1
1652246060000|2022-05-11 05:14:20|42127.2|42107.2|42127.8|42107.8|42127.8|42107.8|42127.2|42107.2|0
1652246070000|2022-05-11 05:14:30|42128.5|42108.5|42131|42111|42131|42111|42128.5|42108.5|0
1652246080000|2022-05-11 05:14:40|42130.3|42110.3|42130.3|42110.3|42130.3|42110.3|42127.8|42107.8|0
1652246090000|2022-05-11 05:14:50|42132.2|42112.2|42132.8|42112.8|42132.8|42112.8|42132.2|42112.2|0
1652246110000|2022-05-11 05:15:10|42132.9|42112.9|42132.9|42112.9|42132.9|42112.9|42132.9|42112.9|0
1652246120000|2022-05-11 05:15:20|42130.4|42110.4|42131|42111|42131|42111|42130.4|42110.4|1
1652246130000|2022-05-11 05:15:30|42130.4|42110.4|42130.4|42110.4|42130.4|42110.4|42130.4|42110.4|0
1652246140000|2022-05-11 05:15:40|42132.2|42112.2|42137.9|42117.9|42137.9|42117.9|42132.2|42112.2|1
1652246150000|2022-05-11 05:15:50|42140.4|42120.4|42140.4|42120.4|42140.4|42120.4|42140.4|42120.4|0
1652246160000|2022-05-11 05:16:00|42142.2|42122.2|42142.9|42122.9|42142.9|42122.9|42142.2|42122.2|0
1652246170000|2022-05-11 05:16:10|42145.4|42125.4|42150.4|42130.4|42150.4|42130.4|42145.4|42125.4|2
1652246180000|2022-05-11 05:16:20|42152.9|42132.9|42157.2|42137.2|42157.2|42137.2|42152.9|42132.9|1
1652246190000|2022-05-11 05:16:30|42159.7|42139.7|42159.7|42139.7|42159.7|42139.7|42159.7|42139.7|2
1652246200000|2022-05-11 05:16:40|42157.2|42137.2|42155.4|42135.4|42157.2|42137.2|42155.4|42135.4|1
1652246220000|2022-05-11 05:17:00|42152.9|42132.9|42152.9|42132.9|42152.9|42132.9|42152.9|42132.9|0
1652246230000|2022-05-11 05:17:10|||||||||2
1652246240000|2022-05-11 05:17:20|42156.6|42136.6|42155.4|42135.4|42159.7|42139.7|42155.4|42135.4|2
1652246260000|2022-05-11 05:17:40|42147.9|42127.9|42149.1|42129.1|42149.1|42129.1|42146|42126|8
1652246270000|2022-05-11 05:17:50|42148.5|42128.5|42152.9|42132.9|42152.9|42132.9|42148.5|42128.5|1
1652246300000|2022-05-11 05:18:20|42150.4|42130.4|42145.4|42125.4|42150.4|42130.4|42145.4|42125.4|1
1652246340000|2022-05-11 05:19:00|42147.2|42127.2|42147.2|42127.2|42147.2|42127.2|42147.2|42127.2|0
1652246350000|2022-05-11 05:19:10|42150.4|42130.4|42150.4|42130.4|42150.4|42130.4|42150.4|42130.4|4
1652246370000|2022-05-11 05:19:30|42147.9|42127.9|42145.4|42125.4|42147.9|42127.9|42145.4|42125.4|1
1652246380000|2022-05-11 05:19:40|42143.5|42123.5|42137.9|42117.9|42143.5|42123.5|42137.9|42117.9|0
1652246390000|2022-05-11 05:19:50|42136|42116|42137.9|42117.9|42137.9|42117.9|42135.4|42115.4|0
1652246400000|2022-05-11 05:20:00|42138.5|42118.5|42138.5|42118.5|42138.5|42118.5|42138.5|42118.5|1
1652246410000|2022-05-11 05:20:10|42141|42121|42145.4|42125.4|42145.4|42125.4|42141|42121|1
1652246420000|2022-05-11 05:20:20|42147.9|42127.9|42147.9|42127.9|42147.9|42127.9|42147.9|42127.9|1
1652246430000|2022-05-11 05:20:30|42149.7|42129.7|42152.9|42132.9|42152.9|42132.9|42149.7|42129.7|0
1652246450000|2022-05-11 05:20:50|42157.9|42137.9|42157.9|42137.9|42157.9|42137.9|42157.9|42137.9|1
1652246460000|2022-05-11 05:21:00|42160.4|42140.4|42157.9|42137.9|42160.4|42140.4|42157.9|42137.9|2
1652246470000|2022-05-11 05:21:10|||||||||1
1652246490000|2022-05-11 05:21:30|42158.5|42138.5|42161|42141|42161|42141|42158.5|42138.5|2
1652246520000|2022-05-11 05:22:00|42164.7|42144.7|42167.9|42147.9|42167.9|42147.9|42164.7|42144.7|7
1652246530000|2022-05-11 05:22:10|42170.4|42150.4|42170.4|42150.4|42170.4|42150.4|42170.4|42150.4|0
1652246550000|2022-05-11 05:22:30|42168.5|42148.5|42167.9|42147.9|42168.5|42148.5|42167.9|42147.9|0
1652246560000|2022-05-11 05:22:40|42165.4|42145.4|42167.9|42147.9|42167.9|42147.9|42165.4|42145.4|4
1652246570000|2022-05-11 05:22:50|42168.5|42148.5|42170.4|42150.4|42177.9|42157.9|42168.5|42148.5|17
1652246580000|2022-05-11 05:23:00|||||||||1
1652246590000|2022-05-11 05:23:10|42171|42151|42182.9|42162.9|42186|42166|42171|42151|12
1652246600000|2022-05-11 05:23:20|42184.7|42164.7|42177.9|42157.9|42184.7|42164.7|42177.9|42157.9|6
1652246610000|2022-05-11 05:23:30|42182.2|42162.2|42192.9|42172.9|42192.9|42172.9|42182.2|42162.2|8
1652246620000|2022-05-11 05:23:40|42194.7|42174.7|42192.9|42172.9|42195.4|42175.4|42192.9|42172.9|2
1652246630000|2022-05-11 05:23:50|42195.4|42175.4|42192.9|42172.9|42195.4|42175.4|42192.9|42172.9|4
1652246640000|2022-05-11 05:24:00|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|0
1652246650000|2022-05-11 05:24:10|42189.7|42169.7|42189.7|42169.7|42189.7|42169.7|42189.7|42169.7|4
1652246660000|2022-05-11 05:24:20|42186|42166|42186|42166|42186|42166|42186|42166|1
1652246670000|2022-05-11 05:24:30|42182.9|42162.9|42177.9|42157.9|42182.9|42162.9|42177.9|42157.9|1
1652246690000|2022-05-11 05:24:50|42179.7|42159.7|42182.9|42162.9|42182.9|42162.9|42179.7|42159.7|0
1652246730000|2022-05-11 05:25:30|42187.2|42167.2|42187.9|42167.9|42187.9|42167.9|42187.2|42167.2|2
1652246740000|2022-05-11 05:25:40|42189.7|42169.7|42187.2|42167.2|42189.7|42169.7|42187.2|42167.2|2
1652246760000|2022-05-11 05:26:00|42189.1|42169.1|42191.6|42171.6|42191.6|42171.6|42189.1|42169.1|5
1652246770000|2022-05-11 05:26:10|42197.9|42177.9|42207.9|42187.9|42207.9|42187.9|42197.9|42177.9|8
1652246780000|2022-05-11 05:26:20|42210.4|42190.4|42228.5|42208.5|42231|42211|42210.4|42190.4|39
1652246790000|2022-05-11 05:26:30|42227.9|42207.9|42227.9|42207.9|42232.9|42212.9|42227.9|42207.9|5
1652246800000|2022-05-11 05:26:40|42228.5|42208.5|42230.4|42210.4|42230.4|42210.4|42227.9|42207.9|16
1652246810000|2022-05-11 05:26:50|42231|42211|42231|42211|42231.6|42211.6|42231|42211|3
1652246820000|2022-05-11 05:27:00|42236|42216|42237.9|42217.9|42237.9|42217.9|42236|42216|3
1652246830000|2022-05-11 05:27:10|42237.2|42217.2|42234.7|42214.7|42237.2|42217.2|42234.7|42214.7|0
1652246840000|2022-05-11 05:27:20|42232.9|42212.9|42227.9|42207.9|42232.9|42212.9|42227.9|42207.9|3
1652246850000|2022-05-11 05:27:30|42239.7|42219.7|42237.9|42217.9|42241.6|42221.6|42237.9|42217.9|9
1652246860000|2022-05-11 05:27:40|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|0
1652246870000|2022-05-11 05:27:50|42233.5|42213.5|42232.9|42212.9|42233.5|42213.5|42232.9|42212.9|0
1652246880000|2022-05-11 05:28:00|||||||||1
1652246890000|2022-05-11 05:28:10|42234.7|42214.7|42242.2|42222.2|42243.5|42223.5|42234.7|42214.7|4
1652246900000|2022-05-11 05:28:20|42242.9|42222.9|42238.5|42218.5|42243.5|42223.5|42238.5|42218.5|2
1652246910000|2022-05-11 05:28:30|42242.9|42222.9|42242.9|42222.9|42242.9|42222.9|42242.9|42222.9|2
1652246920000|2022-05-11 05:28:40|42249.1|42229.1|42249.1|42229.1|42249.1|42229.1|42249.1|42229.1|7
1652246930000|2022-05-11 05:28:50|42252.9|42232.9|42265.4|42245.4|42265.4|42245.4|42252.9|42232.9|22
1652246940000|2022-05-11 05:29:00|42263.5|42243.5|42247.9|42227.9|42263.5|42243.5|42247.9|42227.9|4
1652246950000|2022-05-11 05:29:10|42246|42226|42242.9|42222.9|42246|42226|42242.9|42222.9|9
1652246960000|2022-05-11 05:29:20|42243.5|42223.5|42261|42241|42261|42241|42243.5|42223.5|8
1652246970000|2022-05-11 05:29:30|42259.1|42239.1|42257.9|42237.9|42259.1|42239.1|42257.9|42237.9|3
1652246980000|2022-05-11 05:29:40|42255.4|42235.4|42262.9|42242.9|42262.9|42242.9|42255.4|42235.4|9
1652246990000|2022-05-11 05:29:50|42267.9|42247.9|42263.5|42243.5|42267.9|42247.9|42263.5|42243.5|9
1652247000000|2022-05-11 05:30:00|42253.5|42233.5|42240.4|42220.4|42253.5|42233.5|42224.7|42204.7|43
1652247010000|2022-05-11 05:30:10|42242.9|42222.9|42262.2|42242.2|42262.2|42242.2|42242.9|42222.9|22
1652247020000|2022-05-11 05:30:20|42262.9|42242.9|42267.9|42247.9|42270.4|42250.4|42257.9|42237.9|47
1652247030000|2022-05-11 05:30:30|42266|42246|42257.9|42237.9|42270.4|42250.4|42257.9|42237.9|9
1652247040000|2022-05-11 05:30:40|42255.4|42235.4|42252.2|42232.2|42255.4|42235.4|42247.9|42227.9|11
1652247050000|2022-05-11 05:30:50|42249.7|42229.7|42252.9|42232.9|42252.9|42232.9|42249.7|42229.7|1
1652247060000|2022-05-11 05:31:00|42257.2|42237.2|42258.5|42238.5|42265.4|42245.4|42257.2|42237.2|19
1652247070000|2022-05-11 05:31:10|42252.9|42232.9|42251.6|42231.6|42252.9|42232.9|42247.9|42227.9|9
1652247080000|2022-05-11 05:31:20|42252.2|42232.2|42262.9|42242.9|42262.9|42242.9|42252.2|42232.2|0
1652247090000|2022-05-11 05:31:30|42265.4|42245.4|42258.5|42238.5|42265.4|42245.4|42258.5|42238.5|7
1652247100000|2022-05-11 05:31:40|42256.6|42236.6|42251|42231|42256.6|42236.6|42248.5|42228.5|1
1652247110000|2022-05-11 05:31:50|42254.7|42234.7|42257.2|42237.2|42257.2|42237.2|42254.7|42234.7|2
1652247120000|2022-05-11 05:32:00|42260.4|42240.4|42249.1|42229.1|42262.9|42242.9|42249.1|42229.1|14
1652247130000|2022-05-11 05:32:10|42245.4|42225.4|42247.9|42227.9|42247.9|42227.9|42242.9|42222.9|2
1652247150000|2022-05-11 05:32:30|42250.4|42230.4|42252.9|42232.9|42252.9|42232.9|42247.9|42227.9|4
1652247160000|2022-05-11 05:32:40|42251|42231|42262.9|42242.9|42262.9|42242.9|42248.5|42228.5|8
1652247170000|2022-05-11 05:32:50|42265.4|42245.4|42265.4|42245.4|42265.4|42245.4|42265.4|42245.4|0
1652247180000|2022-05-11 05:33:00|42263.5|42243.5|42257.9|42237.9|42265.4|42245.4|42255.4|42235.4|5
1652247190000|2022-05-11 05:33:10|42257.2|42237.2|42237.9|42217.9|42257.2|42237.2|42235.4|42215.4|10
1652247200000|2022-05-11 05:33:20|42235.4|42215.4|42235.4|42215.4|42237.9|42217.9|42235.4|42215.4|1
1652247210000|2022-05-11 05:33:30|42237.2|42217.2|42235.4|42215.4|42237.9|42217.9|42232.9|42212.9|1
1652247220000|2022-05-11 05:33:40|42237.2|42217.2|42237.9|42217.9|42237.9|42217.9|42237.2|42217.2|0
1652247230000|2022-05-11 05:33:50|42234.1|42214.1|42230.4|42210.4|42234.1|42214.1|42230.4|42210.4|6
1652247240000|2022-05-11 05:34:00|42228.5|42208.5|42228.5|42208.5|42230.4|42210.4|42228.5|42208.5|0
1652247260000|2022-05-11 05:34:20|42227.9|42207.9|42227.9|42207.9|42228.5|42208.5|42227.9|42207.9|1
1652247270000|2022-05-11 05:34:30|42228.5|42208.5|42230.4|42210.4|42232.9|42212.9|42228.5|42208.5|2
1652247280000|2022-05-11 05:34:40|42227.9|42207.9|42222.9|42202.9|42227.9|42207.9|42222.9|42202.9|3
1652247290000|2022-05-11 05:34:50|42225.4|42205.4|42227.9|42207.9|42227.9|42207.9|42225.4|42205.4|3
1652247300000|2022-05-11 05:35:00|42225.4|42205.4|42220.4|42200.4|42227.9|42207.9|42220.4|42200.4|3
1652247310000|2022-05-11 05:35:10|42218.5|42198.5|42217.9|42197.9|42220.4|42200.4|42216|42196|0
1652247320000|2022-05-11 05:35:20|42220.4|42200.4|42222.9|42202.9|42222.9|42202.9|42220.4|42200.4|2
1652247330000|2022-05-11 05:35:30|42223.5|42203.5|42221|42201|42223.5|42203.5|42221|42201|1
1652247340000|2022-05-11 05:35:40|42222.9|42202.9|42221|42201|42223.5|42203.5|42221|42201|0
1652247350000|2022-05-11 05:35:50|42218.5|42198.5|42218.5|42198.5|42218.5|42198.5|42218.5|42198.5|0
1652247360000|2022-05-11 05:36:00|42217.9|42197.9|42217.9|42197.9|42217.9|42197.9|42217.9|42197.9|0
1652247370000|2022-05-11 05:36:10|42222.9|42202.9|42217.9|42197.9|42222.9|42202.9|42217.9|42197.9|1
1652247390000|2022-05-11 05:36:30|42220.4|42200.4|42220.4|42200.4|42220.4|42200.4|42217.9|42197.9|2
1652247400000|2022-05-11 05:36:40|42222.3|42202.3|42223.5|42203.5|42223.5|42203.5|42222.3|42202.3|1
1652247410000|2022-05-11 05:36:50|42222.9|42202.9|42213.5|42193.5|42225.4|42205.4|42213.5|42193.5|9
1652247420000|2022-05-11 05:37:00|42212.9|42192.9|42203.5|42183.5|42212.9|42192.9|42203.5|42183.5|2
1652247430000|2022-05-11 05:37:10|42201.6|42181.6|42181|42161|42201.6|42181.6|42181|42161|5
1652247440000|2022-05-11 05:37:20|42180.4|42160.4|42189.1|42169.1|42192.3|42172.3|42178.5|42158.5|5
1652247450000|2022-05-11 05:37:30|42189.8|42169.8|42189.8|42169.8|42189.8|42169.8|42187.3|42167.3|0
1652247460000|2022-05-11 05:37:40|42187.3|42167.3|42187.9|42167.9|42187.9|42167.9|42187.3|42167.3|0
1652247470000|2022-05-11 05:37:50|42186|42166|42196|42176|42196.6|42176.6|42185.4|42165.4|1
1652247480000|2022-05-11 05:38:00|42196.6|42176.6|42197.9|42177.9|42197.9|42177.9|42196|42176|0
1652247490000|2022-05-11 05:38:10|42197.3|42177.3|42195.4|42175.4|42197.3|42177.3|42195.4|42175.4|1
1652247500000|2022-05-11 05:38:20|42193.5|42173.5|42200.4|42180.4|42200.4|42180.4|42192.3|42172.3|7
1652247510000|2022-05-11 05:38:30|42202.9|42182.9|42202.9|42182.9|42202.9|42182.9|42202.9|42182.9|0
1652247520000|2022-05-11 05:38:40|42200.4|42180.4|42200.4|42180.4|42200.4|42180.4|42200.4|42180.4|2
1652247530000|2022-05-11 05:38:50|42192.9|42172.9|42192.9|42172.9|42192.9|42172.9|42192.9|42172.9|4
1652247540000|2022-05-11 05:39:00|42202.3|42182.3|42212.9|42192.9|42212.9|42192.9|42197.9|42177.9|10
1652247550000|2022-05-11 05:39:10|42213.5|42193.5|42213.5|42193.5|42213.5|42193.5|42213.5|42193.5|2
1652247560000|2022-05-11 05:39:20|42212.9|42192.9|42208.5|42188.5|42212.9|42192.9|42207.9|42187.9|7
1652247570000|2022-05-11 05:39:30|42207.9|42187.9|42206|42186|42207.9|42187.9|42206|42186|1
1652247580000|2022-05-11 05:39:40|42207.9|42187.9|42207.9|42187.9|42207.9|42187.9|42205.4|42185.4|0
1652247590000|2022-05-11 05:39:50|42206|42186|42207.9|42187.9|42207.9|42187.9|42205.4|42185.4|2
1652247600000|2022-05-11 05:40:00|42212.9|42192.9|42220.4|42200.4|42220.4|42200.4|42212.9|42192.9|7
1652247610000|2022-05-11 05:40:10|42222.9|42202.9|42220.4|42200.4|42222.9|42202.9|42220.4|42200.4|1
1652247620000|2022-05-11 05:40:20|42217.9|42197.9|42215.4|42195.4|42217.9|42197.9|42213.5|42193.5|2
1652247630000|2022-05-11 05:40:30|42213.5|42193.5|42217.9|42197.9|42217.9|42197.9|42213.5|42193.5|3
1652247640000|2022-05-11 05:40:40|42219.8|42199.8|42218.5|42198.5|42220.4|42200.4|42218.5|42198.5|0
1652247650000|2022-05-11 05:40:50|42217.9|42197.9|42210.4|42190.4|42217.9|42197.9|42210.4|42190.4|4
1652247660000|2022-05-11 05:41:00|42212.9|42192.9|42208.5|42188.5|42212.9|42192.9|42208.5|42188.5|1
1652247670000|2022-05-11 05:41:10|42207.9|42187.9|42205.4|42185.4|42207.9|42187.9|42202.9|42182.9|3
1652247680000|2022-05-11 05:41:20|42203.5|42183.5|42203.5|42183.5|42204.1|42184.1|42203.5|42183.5|1
1652247690000|2022-05-11 05:41:30|42201|42181|42192.9|42172.9|42201|42181|42192.9|42172.9|2
1652247700000|2022-05-11 05:41:40|42191|42171|42187.9|42167.9|42191|42171|42187.9|42167.9|2
1652247710000|2022-05-11 05:41:50|42186|42166|42184.1|42164.1|42186|42166|42184.1|42164.1|0
1652247720000|2022-05-11 05:42:00|42180.4|42160.4|42186|42166|42186|42166|42177.3|42157.3|8
1652247730000|2022-05-11 05:42:10|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|2
1652247740000|2022-05-11 05:42:20|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|0
1652247750000|2022-05-11 05:42:30|42181|42161|42179.8|42159.8|42181|42161|42179.8|42159.8|1
1652247760000|2022-05-11 05:42:40|42177.9|42157.9|42174.8|42154.8|42177.9|42157.9|42174.8|42154.8|0
1652247770000|2022-05-11 05:42:50|42175.4|42155.4|42175.4|42155.4|42175.4|42155.4|42175.4|42155.4|4
1652247780000|2022-05-11 05:43:00|42172.3|42152.3|42160.4|42140.4|42172.3|42152.3|42157.9|42137.9|2
1652247790000|2022-05-11 05:43:10|42162.3|42142.3|42172.3|42152.3|42172.3|42152.3|42160.4|42140.4|0
1652247800000|2022-05-11 05:43:20|42172.9|42152.9|42177.9|42157.9|42178.5|42158.5|42172.9|42152.9|2
1652247810000|2022-05-11 05:43:30|42175.4|42155.4|42167.9|42147.9|42175.4|42155.4|42166|42146|1
1652247820000|2022-05-11 05:43:40|42169.8|42149.8|42170.4|42150.4|42172.9|42152.9|42169.8|42149.8|1
1652247830000|2022-05-11 05:43:50|42169.8|42149.8|42165.4|42145.4|42169.8|42149.8|42162.9|42142.9|2
1652247840000|2022-05-11 05:44:00|42160.4|42140.4|42157.9|42137.9|42160.4|42140.4|42157.9|42137.9|1
1652247850000|2022-05-11 05:44:10|42159.8|42139.8|42162.9|42142.9|42162.9|42142.9|42159.8|42139.8|3
1652247860000|2022-05-11 05:44:20|42165.4|42145.4|42169.8|42149.8|42169.8|42149.8|42165.4|42145.4|1
1652247870000|2022-05-11 05:44:30|42170.4|42150.4|42164.8|42144.8|42170.4|42150.4|42160.4|42140.4|7
1652247880000|2022-05-11 05:44:40|42165.4|42145.4|42165.4|42145.4|42165.4|42145.4|42165.4|42145.4|0
1652247890000|2022-05-11 05:44:50|42162.9|42142.9|42161|42141|42162.9|42142.9|42161|42141|3
1652247900000|2022-05-11 05:45:00|42162.9|42142.9|42165.4|42145.4|42165.4|42145.4|42162.9|42142.9|1
1652247910000|2022-05-11 05:45:10|42167.9|42147.9|42172.9|42152.9|42172.9|42152.9|42167.9|42147.9|3
1652247920000|2022-05-11 05:45:20|42177.9|42157.9|42171|42151|42178.5|42158.5|42171|42151|7
1652247930000|2022-05-11 05:45:30|42172.9|42152.9|42165.4|42145.4|42174.8|42154.8|42165.4|42145.4|1
1652247940000|2022-05-11 05:45:40|42163.5|42143.5|42142.9|42122.9|42163.5|42143.5|42137.9|42117.9|5
1652247950000|2022-05-11 05:45:50|42149.8|42129.8|42149.8|42129.8|42149.8|42129.8|42149.8|42129.8|2
1652247960000|2022-05-11 05:46:00|42151.6|42131.6|42157.9|42137.9|42157.9|42137.9|42151.6|42131.6|3
1652247970000|2022-05-11 05:46:10|42155.4|42135.4|42162.3|42142.3|42162.3|42142.3|42155.4|42135.4|0
1652247980000|2022-05-11 05:46:20|42155.4|42135.4|42159.8|42139.8|42160.4|42140.4|42154.8|42134.8|9
1652247990000|2022-05-11 05:46:30|42157.9|42137.9|42162.9|42142.9|42162.9|42142.9|42157.9|42137.9|0
1652248000000|2022-05-11 05:46:40|42165.4|42145.4|42175.4|42155.4|42175.4|42155.4|42162.9|42142.9|3
1652248010000|2022-05-11 05:46:50|42173.5|42153.5|42167.9|42147.9|42173.5|42153.5|42167.9|42147.9|2
1652248020000|2022-05-11 05:47:00|42166|42146|42165.4|42145.4|42167.3|42147.3|42160.4|42140.4|2
1652248030000|2022-05-11 05:47:10|||||||||1
1652248040000|2022-05-11 05:47:20|42167.3|42147.3|42172.9|42152.9|42172.9|42152.9|42167.3|42147.3|0
1652248050000|2022-05-11 05:47:30|42167.9|42147.9|42172.9|42152.9|42172.9|42152.9|42167.9|42147.9|3
1652248060000|2022-05-11 05:47:40|42174.8|42154.8|42170.4|42150.4|42175.4|42155.4|42170.4|42150.4|3
1652248070000|2022-05-11 05:47:50|42167.9|42147.9|42167.9|42147.9|42167.9|42147.9|42167.9|42147.9|1
1652248080000|2022-05-11 05:48:00|42166|42146|42170.4|42150.4|42170.4|42150.4|42165.4|42145.4|3
1652248090000|2022-05-11 05:48:10|42168.5|42148.5|42162.9|42142.9|42168.5|42148.5|42162.9|42142.9|3
1652248100000|2022-05-11 05:48:20|42164.8|42144.8|42170.4|42150.4|42170.4|42150.4|42164.8|42144.8|2
1652248110000|2022-05-11 05:48:30|42172.9|42152.9|42175.4|42155.4|42175.4|42155.4|42172.9|42152.9|1
1652248120000|2022-05-11 05:48:40|42174.8|42154.8|42174.8|42154.8|42174.8|42154.8|42174.8|42154.8|0
1652248130000|2022-05-11 05:48:50|42175.4|42155.4|42175.4|42155.4|42177.3|42157.3|42175.4|42155.4|1
1652248140000|2022-05-11 05:49:00|42172.9|42152.9|42171|42151|42172.9|42152.9|42171|42151|1
1652248150000|2022-05-11 05:49:10|42172.9|42152.9|42172.9|42152.9|42172.9|42152.9|42172.9|42152.9|2
1652248160000|2022-05-11 05:49:20|42171|42151|42170.4|42150.4|42172.9|42152.9|42168.5|42148.5|6
1652248170000|2022-05-11 05:49:30|42172.3|42152.3|42168.5|42148.5|42172.9|42152.9|42167.9|42147.9|0
1652248180000|2022-05-11 05:49:40|42170.4|42150.4|42167.9|42147.9|42171|42151|42167.9|42147.9|1
1652248190000|2022-05-11 05:49:50|42166|42146|42162.9|42142.9|42166|42146|42162.9|42142.9|1
1652248200000|2022-05-11 05:50:00|42161|42141|42157.3|42137.3|42161|42141|42157.3|42137.3|0
1652248210000|2022-05-11 05:50:10|||||||||1
1652248220000|2022-05-11 05:50:20|42155.4|42135.4|42152.9|42132.9|42155.4|42135.4|42152.9|42132.9|0
1652248230000|2022-05-11 05:50:30|42150.4|42130.4|42149.8|42129.8|42150.4|42130.4|42149.8|42129.8|1
1652248250000|2022-05-11 05:50:50|42150.4|42130.4|42147.9|42127.9|42150.4|42130.4|42147.9|42127.9|0
1652248260000|2022-05-11 05:51:00|42152.9|42132.9|42155.4|42135.4|42155.4|42135.4|42152.9|42132.9|5
1652248270000|2022-05-11 05:51:10|42153.5|42133.5|42154.8|42134.8|42154.8|42134.8|42152.9|42132.9|0
1652248280000|2022-05-11 05:51:20|42152.9|42132.9|42152.9|42132.9|42152.9|42132.9|42152.9|42132.9|1
1652248290000|2022-05-11 05:51:30|42151|42131|42152.9|42132.9|42152.9|42132.9|42151|42131|0
1652248300000|2022-05-11 05:51:40|42157.9|42137.9|42157.9|42137.9|42157.9|42137.9|42157.9|42137.9|0
1652248320000|2022-05-11 05:52:00|42159.8|42139.8|42165.4|42145.4|42165.4|42145.4|42159.8|42139.8|2
1652248330000|2022-05-11 05:52:10|42160.4|42140.4|42160.4|42140.4|42160.4|42140.4|42160.4|42140.4|8
1652248340000|2022-05-11 05:52:20|42158.5|42138.5|42157.9|42137.9|42158.5|42138.5|42157.9|42137.9|0
1652248350000|2022-05-11 05:52:30|42157.3|42137.3|42157.3|42137.3|42157.3|42137.3|42157.3|42137.3|2
1652248370000|2022-05-11 05:52:50|42154.1|42134.1|42147.9|42127.9|42154.1|42134.1|42147.9|42127.9|3
1652248380000|2022-05-11 05:53:00|42146|42126|42142.9|42122.9|42146|42126|42140.4|42120.4|2
1652248390000|2022-05-11 05:53:10|42144.8|42124.8|42147.9|42127.9|42147.9|42127.9|42144.8|42124.8|1
1652248410000|2022-05-11 05:53:30|42150.4|42130.4|42150.4|42130.4|42150.4|42130.4|42150.4|42130.4|0
1652248430000|2022-05-11 05:53:50|42147.9|42127.9|42137.9|42117.9|42147.9|42127.9|42137.9|42117.9|6
1652248440000|2022-05-11 05:54:00|42134.8|42114.8|42132.9|42112.9|42134.8|42114.8|42130.4|42110.4|2
1652248450000|2022-05-11 05:54:10|42132.3|42112.3|42120.4|42100.4|42132.3|42112.3|42120.4|42100.4|3
1652248460000|2022-05-11 05:54:20|42119.8|42099.8|42129.8|42109.8|42132.3|42112.3|42119.8|42099.8|3
1652248470000|2022-05-11 05:54:30|42122.9|42102.9|42116|42096|42122.9|42102.9|42116|42096|3
1652248480000|2022-05-11 05:54:40|42114.1|42094.1|42112.9|42092.9|42114.1|42094.1|42112.9|42092.9|0
1652248490000|2022-05-11 05:54:50|42110.4|42090.4|42111|42091|42112.9|42092.9|42110.4|42090.4|2
1652248500000|2022-05-11 05:55:00|42110.4|42090.4|42120.4|42100.4|42120.4|42100.4|42110.4|42090.4|8
1652248510000|2022-05-11 05:55:10|42122.3|42102.3|42114.8|42094.8|42122.9|42102.9|42114.8|42094.8|1
1652248520000|2022-05-11 05:55:20|42110.4|42090.4|42102.9|42082.9|42110.4|42090.4|42102.9|42082.9|0
1652248530000|2022-05-11 05:55:30|42098.5|42078.5|42096|42076|42098.5|42078.5|42096|42076|6
1652248540000|2022-05-11 05:55:40|42097.9|42077.9|42102.3|42082.3|42102.3|42082.3|42097.9|42077.9|2
1652248550000|2022-05-11 05:55:50|42099.8|42079.8|42101.7|42081.7|42101.7|42081.7|42099.8|42079.8|0
1652248560000|2022-05-11 05:56:00|42102.3|42082.3|42100.4|42080.4|42102.9|42082.9|42100.4|42080.4|0
1652248570000|2022-05-11 05:56:10|42097.9|42077.9|42095.4|42075.4|42097.9|42077.9|42095.4|42075.4|1
1652248580000|2022-05-11 05:56:20|42092.9|42072.9|42095.4|42075.4|42095.4|42075.4|42092.9|42072.9|1
1652248590000|2022-05-11 05:56:30|||||||||2
1652248600000|2022-05-11 05:56:40|42097.9|42077.9|42092.9|42072.9|42097.9|42077.9|42092.9|42072.9|3
1652248620000|2022-05-11 05:57:00|42095.4|42075.4|42095.4|42075.4|42095.4|42075.4|42095.4|42075.4|3
1652248630000|2022-05-11 05:57:10|42093.5|42073.5|42092.9|42072.9|42097.9|42077.9|42092.9|42072.9|0
1652248640000|2022-05-11 05:57:20|42107.9|42087.9|42097.9|42077.9|42107.9|42087.9|42097.9|42077.9|2
1652248650000|2022-05-11 05:57:30|42096|42076|42090.4|42070.4|42096|42076|42090.4|42070.4|2
1652248660000|2022-05-11 05:57:40|42088.5|42068.5|42088.5|42068.5|42088.5|42068.5|42087.9|42067.9|3
1652248670000|2022-05-11 05:57:50|42087.9|42067.9|42092.3|42072.3|42092.3|42072.3|42087.9|42067.9|2
1652248680000|2022-05-11 05:58:00|42092.9|42072.9|42090.4|42070.4|42092.9|42072.9|42088.5|42068.5|2
1652248690000|2022-05-11 05:58:10|42092.3|42072.3|42092.3|42072.3|42092.3|42072.3|42089.8|42069.8|1
1652248700000|2022-05-11 05:58:20|42092.9|42072.9|42094.1|42074.1|42094.1|42074.1|42092.9|42072.9|2
1652248710000|2022-05-11 05:58:30|42101|42081|42102.9|42082.9|42102.9|42082.9|42101|42081|4
1652248720000|2022-05-11 05:58:40|42100.4|42080.4|42097.9|42077.9|42102.9|42082.9|42097.9|42077.9|1
1652248730000|2022-05-11 05:58:50|42095.4|42075.4|42090.4|42070.4|42095.4|42075.4|42090.4|42070.4|3
1652248740000|2022-05-11 05:59:00|42092.3|42072.3|42096|42076|42096|42076|42092.3|42072.3|2
1652248750000|2022-05-11 05:59:10|42097.9|42077.9|42095.4|42075.4|42097.9|42077.9|42095.4|42075.4|1
1652248760000|2022-05-11 05:59:20|42097.9|42077.9|42100.4|42080.4|42102.9|42082.9|42097.3|42077.3|8
1652248780000|2022-05-11 05:59:40|42098.5|42078.5|42098.5|42078.5|42098.5|42078.5|42096|42076|2
1652248790000|2022-05-11 05:59:50|42100.4|42080.4|42100.4|42080.4|42100.4|42080.4|42100.4|42080.4|1
1652248800000|2022-05-11 06:00:00|42102.9|42082.9|42097.9|42077.9|42102.9|42082.9|42097.9|42077.9|4
1652248810000|2022-05-11 06:00:10|42097.3|42077.3|42097.9|42077.9|42100.4|42080.4|42097.3|42077.3|10
1652248820000|2022-05-11 06:00:20|||||||||1
1652248830000|2022-05-11 06:00:30|42095.4|42075.4|42087.9|42067.9|42095.4|42075.4|42087.9|42067.9|4
1652248840000|2022-05-11 06:00:40|42083.5|42063.5|42077.9|42057.9|42083.5|42063.5|42075.4|42055.4|10
1652248850000|2022-05-11 06:00:50|42079.8|42059.8|42077.9|42057.9|42079.8|42059.8|42077.9|42057.9|11
1652248860000|2022-05-11 06:01:00|42079.8|42059.8|42094.8|42074.8|42094.8|42074.8|42077.9|42057.9|9
1652248890000|2022-05-11 06:01:30|42099.8|42079.8|42107.9|42087.9|42107.9|42087.9|42099.8|42079.8|17
1652248900000|2022-05-11 06:01:40|42102.9|42082.9|42089.8|42069.8|42102.9|42082.9|42089.8|42069.8|4
1652248910000|2022-05-11 06:01:50|42090.4|42070.4|42095.4|42075.4|42097.3|42077.3|42090.4|42070.4|4
1652248920000|2022-05-11 06:02:00|42097.9|42077.9|42092.9|42072.9|42097.9|42077.9|42092.9|42072.9|2
1652248930000|2022-05-11 06:02:10|42090.4|42070.4|42087.9|42067.9|42090.4|42070.4|42087.3|42067.3|3
1652248940000|2022-05-11 06:02:20|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|0
1652248950000|2022-05-11 06:02:30|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|1
1652248960000|2022-05-11 06:02:40|42085.4|42065.4|42083.5|42063.5|42085.4|42065.4|42083.5|42063.5|8
1652248970000|2022-05-11 06:02:50|42076|42056|42077.3|42057.3|42077.3|42057.3|42075.4|42055.4|2
1652248980000|2022-05-11 06:03:00|42079.2|42059.2|42082.3|42062.3|42082.3|42062.3|42079.2|42059.2|0
1652248990000|2022-05-11 06:03:10|42084.2|42064.2|42087.9|42067.9|42087.9|42067.9|42084.2|42064.2|0
1652249000000|2022-05-11 06:03:20|42100.4|42080.4|42097.9|42077.9|42100.4|42080.4|42097.9|42077.9|5
1652249010000|2022-05-11 06:03:30|42093.5|42073.5|42092.9|42072.9|42094.8|42074.8|42091|42071|3
1652249020000|2022-05-11 06:03:40|42092.3|42072.3|42090.4|42070.4|42092.9|42072.9|42090.4|42070.4|2
1652249030000|2022-05-11 06:03:50|42087.9|42067.9|42090.4|42070.4|42090.4|42070.4|42087.9|42067.9|3
1652249040000|2022-05-11 06:04:00|42092.3|42072.3|42092.9|42072.9|42092.9|42072.9|42092.3|42072.3|1
1652249050000|2022-05-11 06:04:10|42087.9|42067.9|42092.9|42072.9|42092.9|42072.9|42087.9|42067.9|2
1652249060000|2022-05-11 06:04:20|42094.8|42074.8|42094.8|42074.8|42094.8|42074.8|42092.9|42072.9|1
1652249070000|2022-05-11 06:04:30|42095.4|42075.4|42097.9|42077.9|42097.9|42077.9|42092.9|42072.9|8
1652249080000|2022-05-11 06:04:40|42099.8|42079.8|42098.5|42078.5|42100.4|42080.4|42098.5|42078.5|3
1652249090000|2022-05-11 06:04:50|42097.9|42077.9|42092.9|42072.9|42097.9|42077.9|42092.9|42072.9|2
1652249100000|2022-05-11 06:05:00|42094.8|42074.8|42095.4|42075.4|42097.9|42077.9|42094.8|42074.8|5
1652249110000|2022-05-11 06:05:10|42097.3|42077.3|42107.9|42087.9|42110.4|42090.4|42097.3|42077.3|5
1652249120000|2022-05-11 06:05:20|42105.4|42085.4|42102.9|42082.9|42105.4|42085.4|42101|42081|2
1652249130000|2022-05-11 06:05:30|42100.4|42080.4|42100.4|42080.4|42100.4|42080.4|42100.4|42080.4|1
1652249140000|2022-05-11 06:05:40|42097.9|42077.9|42097.9|42077.9|42097.9|42077.9|42097.9|42077.9|3
1652249150000|2022-05-11 06:05:50|42096|42076|42097.9|42077.9|42097.9|42077.9|42096|42076|3
1652249160000|2022-05-11 06:06:00|42088.5|42068.5|42087.9|42067.9|42088.5|42068.5|42087.9|42067.9|2
1652249170000|2022-05-11 06:06:10|42085.4|42065.4|42082.3|42062.3|42085.4|42065.4|42082.3|42062.3|2
1652249180000|2022-05-11 06:06:20|42082.9|42062.9|42082.3|42062.3|42082.9|42062.9|42082.3|42062.3|3
1652249190000|2022-05-11 06:06:30|42082.9|42062.9|42092.3|42072.3|42092.3|42072.3|42082.3|42062.3|3
1652249200000|2022-05-11 06:06:40|||||||||2
1652249210000|2022-05-11 06:06:50|42089.8|42069.8|42080.4|42060.4|42089.8|42069.8|42080.4|42060.4|10
1652249220000|2022-05-11 06:07:00|42082.9|42062.9|42082.9|42062.9|42082.9|42062.9|42082.9|42062.9|3
1652249230000|2022-05-11 06:07:10|||||||||1
1652249240000|2022-05-11 06:07:20|42082.3|42062.3|42077.9|42057.9|42082.9|42062.9|42077.9|42057.9|7
1652249250000|2022-05-11 06:07:30|42080.4|42060.4|42082.3|42062.3|42082.3|42062.3|42080.4|42060.4|3
1652249260000|2022-05-11 06:07:40|42080.4|42060.4|42082.9|42062.9|42082.9|42062.9|42080.4|42060.4|3
1652249270000|2022-05-11 06:07:50|42081|42061|42082.9|42062.9|42082.9|42062.9|42080.4|42060.4|7
1652249280000|2022-05-11 06:08:00|42077.9|42057.9|42077.9|42057.9|42077.9|42057.9|42077.9|42057.9|6
1652249290000|2022-05-11 06:08:10|42078.5|42058.5|42078.5|42058.5|42078.5|42058.5|42078.5|42058.5|0
1652249300000|2022-05-11 06:08:20|||||||||1
1652249310000|2022-05-11 06:08:30|42082.9|42062.9|42082.9|42062.9|42082.9|42062.9|42082.9|42062.9|2
1652249320000|2022-05-11 06:08:40|42086.7|42066.7|42092.9|42072.9|42092.9|42072.9|42086.7|42066.7|10
1652249330000|2022-05-11 06:08:50|42097.9|42077.9|42097.9|42077.9|42097.9|42077.9|42097.9|42077.9|2
1652249340000|2022-05-11 06:09:00|42099.8|42079.8|42097.9|42077.9|42099.8|42079.8|42097.9|42077.9|6
1652249350000|2022-05-11 06:09:10|42100.4|42080.4|42097.9|42077.9|42100.4|42080.4|42097.9|42077.9|1
1652249360000|2022-05-11 06:09:20|42100.4|42080.4|42102.9|42082.9|42102.9|42082.9|42097.9|42077.9|7
1652249370000|2022-05-11 06:09:30|42100.4|42080.4|42102.3|42082.3|42102.3|42082.3|42100.4|42080.4|1
1652249380000|2022-05-11 06:09:40|42102.9|42082.9|42103.5|42083.5|42103.5|42083.5|42101|42081|3
1652249390000|2022-05-11 06:09:50|42099.1|42079.1|42091|42071|42099.1|42079.1|42091|42071|9
1652249400000|2022-05-11 06:10:00|42090.4|42070.4|42087.9|42067.9|42090.4|42070.4|42081|42061|9
1652249410000|2022-05-11 06:10:10|42085.4|42065.4|42085.4|42065.4|42085.4|42065.4|42085.4|42065.4|0
1652249420000|2022-05-11 06:10:20|42087.3|42067.3|42090.4|42070.4|42090.4|42070.4|42087.3|42067.3|0
1652249430000|2022-05-11 06:10:30|42097.9|42077.9|42097.9|42077.9|42097.9|42077.9|42097.9|42077.9|2
1652249440000|2022-05-11 06:10:40|42102.9|42082.9|42102.9|42082.9|42102.9|42082.9|42102.9|42082.9|0
1652249450000|2022-05-11 06:10:50|42102.3|42082.3|42100.4|42080.4|42102.9|42082.9|42100.4|42080.4|1
1652249460000|2022-05-11 06:11:00|42097.9|42077.9|42090.4|42070.4|42097.9|42077.9|42090.4|42070.4|4
1652249470000|2022-05-11 06:11:10|42087.9|42067.9|42085.4|42065.4|42087.9|42067.9|42085.4|42065.4|1
1652249480000|2022-05-11 06:11:20|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|0
1652249490000|2022-05-11 06:11:30|42090.4|42070.4|42087.9|42067.9|42090.4|42070.4|42087.9|42067.9|2
1652249500000|2022-05-11 06:11:40|42086|42066|42085.4|42065.4|42086|42066|42085.4|42065.4|0
1652249510000|2022-05-11 06:11:50|42087.9|42067.9|42091|42071|42091|42071|42087.9|42067.9|2
1652249520000|2022-05-11 06:12:00|42092.3|42072.3|42092.9|42072.9|42094.8|42074.8|42092.3|42072.3|6
1652249530000|2022-05-11 06:12:10|42091|42071|42088.5|42068.5|42091|42071|42088.5|42068.5|2
1652249540000|2022-05-11 06:12:20|42087.9|42067.9|42102.9|42082.9|42102.9|42082.9|42082.9|42062.9|14
1652249550000|2022-05-11 06:12:30|42104.8|42084.8|42112.9|42092.9|42112.9|42092.9|42104.8|42084.8|1
1652249560000|2022-05-11 06:12:40|42114.8|42094.8|42114.8|42094.8|42114.8|42094.8|42114.8|42094.8|1
1652249570000|2022-05-11 06:12:50|42116.7|42096.7|42117.3|42097.3|42117.3|42097.3|42116.7|42096.7|5
1652249580000|2022-05-11 06:13:00|42119.2|42099.2|42127.9|42107.9|42127.9|42107.9|42119.2|42099.2|14
1652249590000|2022-05-11 06:13:10|42126|42106|42120.4|42100.4|42126|42106|42118.5|42098.5|3
1652249600000|2022-05-11 06:13:20|42122.3|42102.3|42120.4|42100.4|42122.9|42102.9|42120.4|42100.4|1
1652249610000|2022-05-11 06:13:30|42117.9|42097.9|42120.4|42100.4|42120.4|42100.4|42117.9|42097.9|0
1652249620000|2022-05-11 06:13:40|42118.5|42098.5|42120.4|42100.4|42122.9|42102.9|42117.9|42097.9|1
1652249630000|2022-05-11 06:13:50|42118.5|42098.5|42115.4|42095.4|42118.5|42098.5|42115.4|42095.4|1
1652249640000|2022-05-11 06:14:00|42112.9|42092.9|42115.4|42095.4|42115.4|42095.4|42112.9|42092.9|1
1652249650000|2022-05-11 06:14:10|42117.9|42097.9|42117.9|42097.9|42118.5|42098.5|42117.9|42097.9|0
1652249660000|2022-05-11 06:14:20|42115.4|42095.4|42115.4|42095.4|42115.4|42095.4|42115.4|42095.4|0
1652249670000|2022-05-11 06:14:30|42117.3|42097.3|42117.9|42097.9|42117.9|42097.9|42117.3|42097.3|0
1652249680000|2022-05-11 06:14:40|42116|42096|42111|42091|42116|42096|42111|42091|1
1652249690000|2022-05-11 06:14:50|42112.9|42092.9|42114.8|42094.8|42114.8|42094.8|42112.9|42092.9|0
1652249700000|2022-05-11 06:15:00|42112.9|42092.9|42116|42096|42116|42096|42112.9|42092.9|1
1652249710000|2022-05-11 06:15:10|42117.9|42097.9|42120.4|42100.4|42120.4|42100.4|42117.9|42097.9|6
1652249720000|2022-05-11 06:15:20|42121|42101|42122.9|42102.9|42122.9|42102.9|42120.4|42100.4|1
1652249730000|2022-05-11 06:15:30|42121|42101|42122.9|42102.9|42122.9|42102.9|42121|42101|0
1652249740000|2022-05-11 06:15:40|42124.1|42104.1|42126.6|42106.6|42126.6|42106.6|42123.5|42103.5|13
1652249750000|2022-05-11 06:15:50|42126|42106|42127.9|42107.9|42127.9|42107.9|42126|42106|1
1652249770000|2022-05-11 06:16:10|42122.9|42102.9|42122.9|42102.9|42122.9|42102.9|42122.9|42102.9|1
1652249780000|2022-05-11 06:16:20|||||||||1
1652249790000|2022-05-11 06:16:30|42123.5|42103.5|42130.4|42110.4|42130.4|42110.4|42123.5|42103.5|1
1652249800000|2022-05-11 06:16:40|42132.3|42112.3|42136|42116|42136|42116|42132.3|42112.3|0
1652249810000|2022-05-11 06:16:50|42137.9|42117.9|42140.4|42120.4|42142.9|42122.9|42137.9|42117.9|0
1652249820000|2022-05-11 06:17:00|42142.3|42122.3|42132.9|42112.9|42142.9|42122.9|42132.9|42112.9|7
1652249830000|2022-05-11 06:17:10|42134.8|42114.8|42135.4|42115.4|42135.4|42115.4|42132.9|42112.9|2
1652249850000|2022-05-11 06:17:30|42137.3|42117.3|42135.4|42115.4|42137.9|42117.9|42135.4|42115.4|5
1652249860000|2022-05-11 06:17:40|42133.5|42113.5|42137.9|42117.9|42137.9|42117.9|42133.5|42113.5|1
1652249870000|2022-05-11 06:17:50|42137.3|42117.3|42141|42121|42141|42121|42137.3|42117.3|5
1652249880000|2022-05-11 06:18:00|42142.9|42122.9|42144.8|42124.8|42145.4|42125.4|42142.9|42122.9|1
1652249890000|2022-05-11 06:18:10|42142.9|42122.9|42139.8|42119.8|42142.9|42122.9|42139.8|42119.8|0
1652249900000|2022-05-11 06:18:20|42137.9|42117.9|42137.9|42117.9|42137.9|42117.9|42137.9|42117.9|1
1652249910000|2022-05-11 06:18:30|42139.8|42119.8|42137.9|42117.9|42140.4|42120.4|42137.9|42117.9|0
1652249920000|2022-05-11 06:18:40|42140.4|42120.4|42140.4|42120.4|42140.4|42120.4|42140.4|42120.4|0
1652249930000|2022-05-11 06:18:50|42142.9|42122.9|42142.9|42122.9|42142.9|42122.9|42142.9|42122.9|5
1652249940000|2022-05-11 06:19:00|42144.8|42124.8|42160.4|42140.4|42160.4|42140.4|42144.8|42124.8|2
1652249950000|2022-05-11 06:19:10|42165.4|42145.4|42165.4|42145.4|42167.9|42147.9|42165.4|42145.4|4
1652249960000|2022-05-11 06:19:20|42163.5|42143.5|42162.9|42142.9|42163.5|42143.5|42157.9|42137.9|15
1652249970000|2022-05-11 06:19:30|42164.8|42144.8|42174.1|42154.1|42174.1|42154.1|42164.8|42144.8|9
1652249980000|2022-05-11 06:19:40|42177.9|42157.9|42181|42161|42181|42161|42177.9|42157.9|0
1652249990000|2022-05-11 06:19:50|42182.9|42162.9|42187.9|42167.9|42187.9|42167.9|42182.9|42162.9|3
1652250000000|2022-05-11 06:20:00|42190.4|42170.4|42185.4|42165.4|42192.9|42172.9|42185.4|42165.4|10
1652250010000|2022-05-11 06:20:10|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|1
1652250020000|2022-05-11 06:20:20|42176|42156|42167.9|42147.9|42176|42156|42167.9|42147.9|11
1652250030000|2022-05-11 06:20:30|42170.4|42150.4|42204.8|42184.8|42204.8|42184.8|42167.9|42147.9|37
1652250040000|2022-05-11 06:20:40|42202.9|42182.9|42178.5|42158.5|42202.9|42182.9|42178.5|42158.5|24
1652250050000|2022-05-11 06:20:50|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|2
1652250060000|2022-05-11 06:21:00|42181|42161|42189.8|42169.8|42190.4|42170.4|42181|42161|2
1652250070000|2022-05-11 06:21:10|42185.4|42165.4|42182.9|42162.9|42185.4|42165.4|42182.9|42162.9|4
1652250090000|2022-05-11 06:21:30|42181|42161|42148.5|42128.5|42182.3|42162.3|42148.5|42128.5|17
1652250100000|2022-05-11 06:21:40|42147.9|42127.9|42149.8|42129.8|42149.8|42129.8|42147.9|42127.9|1
1652250110000|2022-05-11 06:21:50|42147.9|42127.9|42152.9|42132.9|42152.9|42132.9|42147.9|42127.9|4
1652250120000|2022-05-11 06:22:00|42154.8|42134.8|42159.2|42139.2|42159.2|42139.2|42154.8|42134.8|0
1652250130000|2022-05-11 06:22:10|42155.4|42135.4|42150.4|42130.4|42155.4|42135.4|42150.4|42130.4|4
1652250140000|2022-05-11 06:22:20|42152.9|42132.9|42155.4|42135.4|42155.4|42135.4|42152.9|42132.9|4
1652250150000|2022-05-11 06:22:30|42159.2|42139.2|42165.4|42145.4|42165.4|42145.4|42159.2|42139.2|3
1652250160000|2022-05-11 06:22:40|42166|42146|42165.4|42145.4|42166|42146|42165.4|42145.4|5
1652250170000|2022-05-11 06:22:50|42167.9|42147.9|42161|42141|42168.5|42148.5|42160.4|42140.4|20
1652250180000|2022-05-11 06:23:00|42162.9|42142.9|42170.4|42150.4|42170.4|42150.4|42162.9|42142.9|4
1652250190000|2022-05-11 06:23:10|||||||||6
1652250200000|2022-05-11 06:23:20|42172.9|42152.9|42175.4|42155.4|42177.9|42157.9|42172.9|42152.9|6
1652250210000|2022-05-11 06:23:30|42177.9|42157.9|42180.4|42160.4|42180.4|42160.4|42177.9|42157.9|4
1652250220000|2022-05-11 06:23:40|42182.9|42162.9|42191.6|42171.6|42192.9|42172.9|42182.9|42162.9|8
1652250230000|2022-05-11 06:23:50|42191|42171|42188.5|42168.5|42191|42171|42188.5|42168.5|2
1652250240000|2022-05-11 06:24:00|42191.6|42171.6|42197.9|42177.9|42200.4|42180.4|42191.6|42171.6|9
1652250250000|2022-05-11 06:24:10|42197.3|42177.3|42192.9|42172.9|42199.8|42179.8|42192.9|42172.9|8
1652250260000|2022-05-11 06:24:20|42192.3|42172.3|42192.9|42172.9|42192.9|42172.9|42192.3|42172.3|1
1652250270000|2022-05-11 06:24:30|42190.4|42170.4|42191.7|42171.7|42191.7|42171.7|42189.8|42169.8|6
1652250280000|2022-05-11 06:24:40|42192.9|42172.9|42192.3|42172.3|42192.9|42172.9|42192.3|42172.3|3
1652250290000|2022-05-11 06:24:50|42192.9|42172.9|42199.8|42179.8|42199.8|42179.8|42192.9|42172.9|8
1652250300000|2022-05-11 06:25:00|42202.9|42182.9|42205.4|42185.4|42207.9|42187.9|42202.9|42182.9|3
1652250310000|2022-05-11 06:25:10|42202.9|42182.9|42202.9|42182.9|42205.4|42185.4|42200.4|42180.4|7
1652250320000|2022-05-11 06:25:20|42204.8|42184.8|42205.4|42185.4|42207.9|42187.9|42202.9|42182.9|3
1652250330000|2022-05-11 06:25:30|42207.9|42187.9|42210.4|42190.4|42210.4|42190.4|42206|42186|13
1652250340000|2022-05-11 06:25:40|42207.9|42187.9|42207.9|42187.9|42212.3|42192.3|42207.9|42187.9|9
1652250350000|2022-05-11 06:25:50|42212.3|42192.3|42210.4|42190.4|42212.3|42192.3|42205.4|42185.4|17
1652250360000|2022-05-11 06:26:00|42207.9|42187.9|42202.9|42182.9|42207.9|42187.9|42202.9|42182.9|7
1652250370000|2022-05-11 06:26:10|42200.4|42180.4|42200.4|42180.4|42202.9|42182.9|42200.4|42180.4|14
1652250380000|2022-05-11 06:26:20|42202.9|42182.9|42202.3|42182.3|42202.9|42182.9|42202.3|42182.3|6
1652250390000|2022-05-11 06:26:30|42200.4|42180.4|42197.3|42177.3|42200.4|42180.4|42197.3|42177.3|6
1652250400000|2022-05-11 06:26:40|42199.2|42179.2|42199.2|42179.2|42199.2|42179.2|42199.2|42179.2|2
1652250410000|2022-05-11 06:26:50|42197.3|42177.3|42201.7|42181.7|42201.7|42181.7|42197.3|42177.3|3
1652250420000|2022-05-11 06:27:00|42199.8|42179.8|42207.9|42187.9|42212.9|42192.9|42199.8|42179.8|5
1652250430000|2022-05-11 06:27:10|42208.5|42188.5|42212.9|42192.9|42212.9|42192.9|42207.9|42187.9|10
1652250440000|2022-05-11 06:27:20|42210.4|42190.4|42212.9|42192.9|42212.9|42192.9|42207.9|42187.9|3
1652250450000|2022-05-11 06:27:30|42211|42191|42210.4|42190.4|42211|42191|42210.4|42190.4|7
1652250460000|2022-05-11 06:27:40|42209.8|42189.8|42210.4|42190.4|42212.9|42192.9|42208.5|42188.5|6
1652250470000|2022-05-11 06:27:50|42207.9|42187.9|42210.4|42190.4|42210.4|42190.4|42207.9|42187.9|4
1652250480000|2022-05-11 06:28:00|42207.9|42187.9|42198.5|42178.5|42207.9|42187.9|42198.5|42178.5|3
1652250490000|2022-05-11 06:28:10|42196|42176|42195.4|42175.4|42196|42176|42195.4|42175.4|0
1652250500000|2022-05-11 06:28:20|42193.5|42173.5|42197.9|42177.9|42197.9|42177.9|42190.4|42170.4|4
1652250510000|2022-05-11 06:28:30|42202.3|42182.3|42187.9|42167.9|42202.3|42182.3|42187.9|42167.9|10
1652250520000|2022-05-11 06:28:40|42186|42166|42180.4|42160.4|42186|42166|42180.4|42160.4|1
1652250540000|2022-05-11 06:29:00|42177.9|42157.9|42181|42161|42181|42161|42175.4|42155.4|3
1652250550000|2022-05-11 06:29:10|42181.6|42161.6|42188.5|42168.5|42188.5|42168.5|42181|42161|9
1652250570000|2022-05-11 06:29:30|42187.9|42167.9|42183.5|42163.5|42187.9|42167.9|42181|42161|1
1652250580000|2022-05-11 06:29:40|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|0
1652250590000|2022-05-11 06:29:50|42181.6|42161.6|42177.9|42157.9|42185.4|42165.4|42177.9|42157.9|2
1652250600000|2022-05-11 06:30:00|42178.5|42158.5|42170.4|42150.4|42178.5|42158.5|42170.4|42150.4|4
1652250610000|2022-05-11 06:30:10|42168.5|42148.5|42167.9|42147.9|42168.5|42148.5|42165.4|42145.4|1
1652250620000|2022-05-11 06:30:20|42169.8|42149.8|42172.9|42152.9|42172.9|42152.9|42169.8|42149.8|2
1652250630000|2022-05-11 06:30:30|42176.7|42156.7|42179.8|42159.8|42179.8|42159.8|42176.7|42156.7|9
1652250640000|2022-05-11 06:30:40|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|0
1652250650000|2022-05-11 06:30:50|42184.8|42164.8|42182.3|42162.3|42184.8|42164.8|42182.3|42162.3|1
1652250660000|2022-05-11 06:31:00|42184.8|42164.8|42193.5|42173.5|42193.5|42173.5|42184.8|42164.8|3
1652250670000|2022-05-11 06:31:10|42195.4|42175.4|42199.8|42179.8|42199.8|42179.8|42195.4|42175.4|6
1652250680000|2022-05-11 06:31:20|42200.4|42180.4|42217.9|42197.9|42217.9|42197.9|42200.4|42180.4|4
1652250690000|2022-05-11 06:31:30|42220.4|42200.4|42220.4|42200.4|42220.4|42200.4|42220.4|42200.4|3
1652250700000|2022-05-11 06:31:40|42222.3|42202.3|42227.9|42207.9|42237.9|42217.9|42222.3|42202.3|38
1652250710000|2022-05-11 06:31:50|42222.9|42202.9|42222.9|42202.9|42222.9|42202.9|42222.9|42202.9|4
1652250720000|2022-05-11 06:32:00|42217.9|42197.9|42212.9|42192.9|42217.9|42197.9|42212.9|42192.9|9
1652250730000|2022-05-11 06:32:10|42214.8|42194.8|42212.9|42192.9|42215.4|42195.4|42212.9|42192.9|3
1652250750000|2022-05-11 06:32:30|42216.7|42196.7|42217.3|42197.3|42217.3|42197.3|42215.4|42195.4|0
1652250760000|2022-05-11 06:32:40|42215.4|42195.4|42215.4|42195.4|42215.4|42195.4|42212.9|42192.9|1
1652250770000|2022-05-11 06:32:50|42217.9|42197.9|42212.9|42192.9|42217.9|42197.9|42212.9|42192.9|6
1652250800000|2022-05-11 06:33:20|42211|42191|42192.9|42172.9|42211|42191|42192.9|42172.9|4
1652250820000|2022-05-11 06:33:40|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|0
1652250830000|2022-05-11 06:33:50|42191|42171|42187.9|42167.9|42191|42171|42187.9|42167.9|1
1652250840000|2022-05-11 06:34:00|42186|42166|42186|42166|42186|42166|42186|42166|1
1652250870000|2022-05-11 06:34:30|||||||||2
1652250880000|2022-05-11 06:34:40|42183.5|42163.5|42175.4|42155.4|42183.5|42163.5|42175.4|42155.4|2
1652250890000|2022-05-11 06:34:50|42172.9|42152.9|42172.9|42152.9|42172.9|42152.9|42171|42151|3
1652250900000|2022-05-11 06:35:00|42171|42151|42170.4|42150.4|42171|42151|42170.4|42150.4|3
1652250910000|2022-05-11 06:35:10|42167.9|42147.9|42167.9|42147.9|42167.9|42147.9|42167.9|42147.9|1
1652250920000|2022-05-11 06:35:20|42166|42146|42166|42146|42166|42146|42166|42146|3
1652250930000|2022-05-11 06:35:30|42165.4|42145.4|42165.4|42145.4|42165.4|42145.4|42162.9|42142.9|0
1652250940000|2022-05-11 06:35:40|||||||||1
1652250950000|2022-05-11 06:35:50|||||||||1
1652250960000|2022-05-11 06:36:00|42163.5|42143.5|42159.8|42139.8|42163.5|42143.5|42159.8|42139.8|10
1652250970000|2022-05-11 06:36:10|42159.2|42139.2|42159.8|42139.8|42159.8|42139.8|42159.2|42139.2|0
1652250980000|2022-05-11 06:36:20|42159.2|42139.2|42162.3|42142.3|42162.3|42142.3|42159.2|42139.2|0
1652250990000|2022-05-11 06:36:30|42160.4|42140.4|42160.4|42140.4|42160.4|42140.4|42160.4|42140.4|2
1652251000000|2022-05-11 06:36:40|42158.5|42138.5|42152.9|42132.9|42158.5|42138.5|42152.9|42132.9|3
1652251010000|2022-05-11 06:36:50|42151|42131|42151|42131|42151|42131|42151|42131|0
1652251020000|2022-05-11 06:37:00|42149.2|42129.2|42145.4|42125.4|42149.2|42129.2|42145.4|42125.4|0
1652251030000|2022-05-11 06:37:10|42147.3|42127.3|42147.3|42127.3|42147.3|42127.3|42147.3|42127.3|2
1652251040000|2022-05-11 06:37:20|42145.4|42125.4|42145.4|42125.4|42145.4|42125.4|42145.4|42125.4|0
1652251050000|2022-05-11 06:37:30|42143.5|42123.5|42142.9|42122.9|42143.5|42123.5|42142.9|42122.9|0
1652251080000|2022-05-11 06:38:00|42140.4|42120.4|42137.9|42117.9|42140.4|42120.4|42137.9|42117.9|1
1652251090000|2022-05-11 06:38:10|42136|42116|42136|42116|42136|42116|42136|42116|4
1652251100000|2022-05-11 06:38:20|42135.4|42115.4|42136|42116|42136|42116|42133.5|42113.5|4
1652251110000|2022-05-11 06:38:30|42133.5|42113.5|42132.9|42112.9|42136|42116|42132.9|42112.9|7
1652251120000|2022-05-11 06:38:40|42130.4|42110.4|42130.4|42110.4|42130.4|42110.4|42130.4|42110.4|2
1652251140000|2022-05-11 06:39:00|42128.5|42108.5|42127.9|42107.9|42128.5|42108.5|42127.9|42107.9|0
1652251150000|2022-05-11 06:39:10|42127.3|42107.3|42129.8|42109.8|42129.8|42109.8|42127.3|42107.3|1
1652251160000|2022-05-11 06:39:20|42127.9|42107.9|42123.5|42103.5|42127.9|42107.9|42123.5|42103.5|1
1652251170000|2022-05-11 06:39:30|42120.4|42100.4|42120.4|42100.4|42120.4|42100.4|42120.4|42100.4|0
1652251180000|2022-05-11 06:39:40|42118.5|42098.5|42110.4|42090.4|42118.5|42098.5|42110.4|42090.4|2
1652251190000|2022-05-11 06:39:50|42108.5|42088.5|42107.9|42087.9|42108.5|42088.5|42105.4|42085.4|0
1652251200000|2022-05-11 06:40:00|42110.4|42090.4|42113.5|42093.5|42113.5|42093.5|42110.4|42090.4|1
1652251210000|2022-05-11 06:40:10|42115.4|42095.4|42115.4|42095.4|42115.4|42095.4|42115.4|42095.4|1
1652251220000|2022-05-11 06:40:20|42117.9|42097.9|42122.3|42102.3|42122.3|42102.3|42117.9|42097.9|4
1652251230000|2022-05-11 06:40:30|42122.9|42102.9|42132.9|42112.9|42135.4|42115.4|42122.9|42102.9|4
1652251240000|2022-05-11 06:40:40|||||||||1
1652251260000|2022-05-11 06:41:00|42132.3|42112.3|42132.3|42112.3|42132.3|42112.3|42132.3|42112.3|2
1652251270000|2022-05-11 06:41:10|42130.4|42110.4|42127.3|42107.3|42130.4|42110.4|42127.3|42107.3|2
1652251280000|2022-05-11 06:41:20|||||||||4
1652251290000|2022-05-11 06:41:30|42132.9|42112.9|42139.2|42119.2|42147.9|42127.9|42132.9|42112.9|51
1652251300000|2022-05-11 06:41:40|42139.8|42119.8|42142.3|42122.3|42142.3|42122.3|42139.8|42119.8|0
1652251310000|2022-05-11 06:41:50|42144.8|42124.8|42151|42131|42151|42131|42144.8|42124.8|0
1652251320000|2022-05-11 06:42:00|42150.4|42130.4|42146|42126|42150.4|42130.4|42146|42126|0
1652251330000|2022-05-11 06:42:10|42145.4|42125.4|42142.9|42122.9|42145.4|42125.4|42142.9|42122.9|0
1652251340000|2022-05-11 06:42:20|42145.4|42125.4|42146|42126|42146|42126|42145.4|42125.4|0
1652251350000|2022-05-11 06:42:30|42148.5|42128.5|42151|42131|42151|42131|42147.9|42127.9|2
1652251360000|2022-05-11 06:42:40|42150.4|42130.4|42149.8|42129.8|42150.4|42130.4|42149.8|42129.8|0
1652251370000|2022-05-11 06:42:50|42149.2|42129.2|42149.8|42129.8|42149.8|42129.8|42149.2|42129.2|0
1652251380000|2022-05-11 06:43:00|42149.2|42129.2|42144.8|42124.8|42149.2|42129.2|42144.8|42124.8|3
1652251400000|2022-05-11 06:43:20|42142.3|42122.3|42142.3|42122.3|42142.3|42122.3|42142.3|42122.3|0
1652251410000|2022-05-11 06:43:30|42140.4|42120.4|42135.4|42115.4|42140.4|42120.4|42135.4|42115.4|1
1652251420000|2022-05-11 06:43:40|42133.5|42113.5|42125.4|42105.4|42133.5|42113.5|42125.4|42105.4|1
1652251430000|2022-05-11 06:43:50|42127.9|42107.9|42127.9|42107.9|42130.4|42110.4|42127.9|42107.9|2
1652251440000|2022-05-11 06:44:00|42128.5|42108.5|42127.9|42107.9|42128.5|42108.5|42127.9|42107.9|1
1652251450000|2022-05-11 06:44:10|42129.8|42109.8|42127.9|42107.9|42129.8|42109.8|42127.9|42107.9|1
1652251460000|2022-05-11 06:44:20|42129.8|42109.8|42132.9|42112.9|42132.9|42112.9|42129.8|42109.8|0
1652251480000|2022-05-11 06:44:40|42129.2|42109.2|42132.9|42112.9|42132.9|42112.9|42128.5|42108.5|5
1652251500000|2022-05-11 06:45:00|||||||||2
1652251510000|2022-05-11 06:45:10|42131|42111|42127.9|42107.9|42131|42111|42127.9|42107.9|1
1652251520000|2022-05-11 06:45:20|42129.8|42109.8|42130.4|42110.4|42130.4|42110.4|42127.9|42107.9|0
1652251530000|2022-05-11 06:45:30|42127.9|42107.9|42127.9|42107.9|42127.9|42107.9|42127.9|42107.9|0
1652251540000|2022-05-11 06:45:40|||||||||4
1652251580000|2022-05-11 06:46:20|42125.4|42105.4|42125.4|42105.4|42125.4|42105.4|42125.4|42105.4|0
1652251610000|2022-05-11 06:46:50|42127.9|42107.9|42127.9|42107.9|42127.9|42107.9|42127.9|42107.9|4
1652251620000|2022-05-11 06:47:00|42130.4|42110.4|42135.4|42115.4|42136|42116|42130.4|42110.4|13
1652251630000|2022-05-11 06:47:10|||||||||9
1652251640000|2022-05-11 06:47:20|42137.9|42117.9|42138.5|42118.5|42138.5|42118.5|42137.9|42117.9|1
1652251650000|2022-05-11 06:47:30|42137.9|42117.9|42132.9|42112.9|42137.9|42117.9|42132.9|42112.9|3
1652251680000|2022-05-11 06:48:00|42131|42111|42127.3|42107.3|42131|42111|42127.3|42107.3|1
1652251700000|2022-05-11 06:48:20|||||||||1
1652251720000|2022-05-11 06:48:40|42125.4|42105.4|42124.8|42104.8|42125.4|42105.4|42124.8|42104.8|2
1652251740000|2022-05-11 06:49:00|42122.9|42102.9|42122.9|42102.9|42122.9|42102.9|42122.9|42102.9|2
1652251750000|2022-05-11 06:49:10|42120.4|42100.4|42120.4|42100.4|42120.4|42100.4|42120.4|42100.4|0
1652251760000|2022-05-11 06:49:20|42118.5|42098.5|42114.8|42094.8|42118.5|42098.5|42114.8|42094.8|3
1652251780000|2022-05-11 06:49:40|42112.9|42092.9|42107.9|42087.9|42112.9|42092.9|42107.9|42087.9|8
1652251790000|2022-05-11 06:49:50|42109.8|42089.8|42122.9|42102.9|42122.9|42102.9|42109.8|42089.8|5
1652251800000|2022-05-11 06:50:00|42129.8|42109.8|42119.8|42099.8|42130.4|42110.4|42119.8|42099.8|6
1652251820000|2022-05-11 06:50:20|42117.9|42097.9|42119.8|42099.8|42119.8|42099.8|42117.9|42097.9|0
1652251830000|2022-05-11 06:50:30|42120.4|42100.4|42116|42096|42120.4|42100.4|42116|42096|0
1652251840000|2022-05-11 06:50:40|42115.4|42095.4|42116|42096|42117.9|42097.9|42115.4|42095.4|1
1652251850000|2022-05-11 06:50:50|42117.9|42097.9|42117.9|42097.9|42117.9|42097.9|42117.9|42097.9|0
1652251860000|2022-05-11 06:51:00|||||||||1
1652251870000|2022-05-11 06:51:10|42118.5|42098.5|42118.5|42098.5|42118.5|42098.5|42118.5|42098.5|0
1652251880000|2022-05-11 06:51:20|42121|42101|42127.3|42107.3|42127.3|42107.3|42121|42101|9
1652251890000|2022-05-11 06:51:30|42127.9|42107.9|42125.4|42105.4|42127.9|42107.9|42122.9|42102.9|0
1652251900000|2022-05-11 06:51:40|42123.5|42103.5|42123.5|42103.5|42123.5|42103.5|42123.5|42103.5|0
1652251910000|2022-05-11 06:51:50|42122.9|42102.9|42120.4|42100.4|42122.9|42102.9|42117.9|42097.9|1
1652251920000|2022-05-11 06:52:00|42117.9|42097.9|42115.4|42095.4|42117.9|42097.9|42115.4|42095.4|5
1652251930000|2022-05-11 06:52:10|42113.5|42093.5|42105.4|42085.4|42113.5|42093.5|42105.4|42085.4|7
1652251940000|2022-05-11 06:52:20|42103.5|42083.5|42102.9|42082.9|42103.5|42083.5|42102.9|42082.9|0
1652251950000|2022-05-11 06:52:30|42099.2|42079.2|42097.9|42077.9|42099.2|42079.2|42097.9|42077.9|1
1652251960000|2022-05-11 06:52:40|42099.8|42079.8|42100.4|42080.4|42100.4|42080.4|42099.8|42079.8|9
1652251970000|2022-05-11 06:52:50|42098.5|42078.5|42098.5|42078.5|42098.5|42078.5|42098.5|42078.5|1
1652251980000|2022-05-11 06:53:00|42096|42076|42085.4|42065.4|42096|42076|42085.4|42065.4|9
1652251990000|2022-05-11 06:53:10|42082.9|42062.9|42086|42066|42086|42066|42082.9|42062.9|2
1652252010000|2022-05-11 06:53:30|42085.4|42065.4|42085.4|42065.4|42085.4|42065.4|42085.4|42065.4|0
1652252020000|2022-05-11 06:53:40|42082.9|42062.9|42081|42061|42082.9|42062.9|42081|42061|4
1652252030000|2022-05-11 06:53:50|42079.2|42059.2|42078.5|42058.5|42079.2|42059.2|42078.5|42058.5|1
1652252040000|2022-05-11 06:54:00|42076.7|42056.7|42076|42056|42076.7|42056.7|42076|42056|0
1652252060000|2022-05-11 06:54:20|42077.9|42057.9|42077.9|42057.9|42077.9|42057.9|42077.9|42057.9|3
1652252070000|2022-05-11 06:54:30|||||||||1
1652252080000|2022-05-11 06:54:40|42080.4|42060.4|42086|42066|42086|42066|42080.4|42060.4|4
1652252090000|2022-05-11 06:54:50|42087.9|42067.9|42089.8|42069.8|42089.8|42069.8|42087.9|42067.9|1
1652252100000|2022-05-11 06:55:00|42092.9|42072.9|42092.9|42072.9|42095.4|42075.4|42092.9|42072.9|4
1652252110000|2022-05-11 06:55:10|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|4
1652252130000|2022-05-11 06:55:30|||||||||1
1652252140000|2022-05-11 06:55:40|42088.5|42068.5|42087.9|42067.9|42090.4|42070.4|42087.9|42067.9|1
1652252150000|2022-05-11 06:55:50|42087.3|42067.3|42085.4|42065.4|42087.3|42067.3|42085.4|42065.4|1
1652252180000|2022-05-11 06:56:20|||||||||1
1652252190000|2022-05-11 06:56:30|||||||||1
1652252200000|2022-05-11 06:56:40|42078.6|42058.6|42076.1|42056.1|42078.6|42058.6|42076.1|42056.1|4
1652252210000|2022-05-11 06:56:50|42079.8|42059.8|42080.4|42060.4|42080.4|42060.4|42079.8|42059.8|7
1652252220000|2022-05-11 06:57:00|42082.9|42062.9|42082.3|42062.3|42082.9|42062.9|42082.3|42062.3|0
1652252230000|2022-05-11 06:57:10|42082.9|42062.9|42082.9|42062.9|42082.9|42062.9|42082.9|42062.9|2
1652252240000|2022-05-11 06:57:20|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|0
1652252260000|2022-05-11 06:57:40|42082.9|42062.9|42080.4|42060.4|42082.9|42062.9|42080.4|42060.4|3
1652252280000|2022-05-11 06:58:00|42081.1|42061.1|42082.9|42062.9|42082.9|42062.9|42081.1|42061.1|2
1652252290000|2022-05-11 06:58:10|42083.6|42063.6|42086.1|42066.1|42086.1|42066.1|42083.6|42063.6|5
1652252300000|2022-05-11 06:58:20|42087.9|42067.9|42087.9|42067.9|42088.6|42068.6|42087.9|42067.9|3
1652252310000|2022-05-11 06:58:30|||||||||5
1652252320000|2022-05-11 06:58:40|42088.6|42068.6|42090.4|42070.4|42090.4|42070.4|42088.6|42068.6|1
1652252330000|2022-05-11 06:58:50|42087.3|42067.3|42085.4|42065.4|42087.3|42067.3|42085.4|42065.4|2
1652252340000|2022-05-11 06:59:00|42083.6|42063.6|42088.6|42068.6|42088.6|42068.6|42080.4|42060.4|4
1652252350000|2022-05-11 06:59:10|42087.9|42067.9|42089.8|42069.8|42089.8|42069.8|42087.9|42067.9|6
1652252360000|2022-05-11 06:59:20|||||||||1
1652252370000|2022-05-11 06:59:30|42092.3|42072.3|42095.4|42075.4|42095.4|42075.4|42092.3|42072.3|3
1652252380000|2022-05-11 06:59:40|42093.6|42073.6|42092.9|42072.9|42093.6|42073.6|42092.9|42072.9|1
1652252390000|2022-05-11 06:59:50|42094.8|42074.8|42105.4|42085.4|42105.4|42085.4|42094.8|42074.8|6
1652252400000|2022-05-11 07:00:00|42107.3|42087.3|42134.8|42114.8|42137.9|42117.9|42107.3|42087.3|31
1652252410000|2022-05-11 07:00:10|42132.3|42112.3|42102.3|42082.3|42132.3|42112.3|42100.4|42080.4|6
1652252420000|2022-05-11 07:00:20|42100.4|42080.4|42112.9|42092.9|42112.9|42092.9|42100.4|42080.4|6
1652252430000|2022-05-11 07:00:30|||||||||1
1652252440000|2022-05-11 07:00:40|42095.4|42075.4|42095.4|42075.4|42095.4|42075.4|42095.4|42075.4|2
1652252450000|2022-05-11 07:00:50|42092.9|42072.9|42085.4|42065.4|42092.9|42072.9|42085.4|42065.4|3
1652252460000|2022-05-11 07:01:00|42083.6|42063.6|42082.9|42062.9|42087.9|42067.9|42082.9|42062.9|9
1652252470000|2022-05-11 07:01:10|42081.1|42061.1|42084.8|42064.8|42084.8|42064.8|42081.1|42061.1|3
1652252480000|2022-05-11 07:01:20|42082.9|42062.9|42087.9|42067.9|42089.8|42069.8|42082.9|42062.9|5
1652252490000|2022-05-11 07:01:30|42082.9|42062.9|42090.4|42070.4|42090.4|42070.4|42082.9|42062.9|10
1652252500000|2022-05-11 07:01:40|||||||||1
1652252510000|2022-05-11 07:01:50|||||||||2
1652252520000|2022-05-11 07:02:00|42091.1|42071.1|42086.1|42066.1|42091.1|42071.1|42085.4|42065.4|3
1652252530000|2022-05-11 07:02:10|||||||||1
1652252540000|2022-05-11 07:02:20|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|0
1652252550000|2022-05-11 07:02:30|42087.9|42067.9|42107.9|42087.9|42107.9|42087.9|42087.9|42067.9|3
1652252560000|2022-05-11 07:02:40|42109.8|42089.8|42110.4|42090.4|42110.4|42090.4|42109.8|42089.8|0
1652252570000|2022-05-11 07:02:50|42112.3|42092.3|42115.4|42095.4|42116.1|42096.1|42112.3|42092.3|10
1652252580000|2022-05-11 07:03:00|42104.8|42084.8|42101.1|42081.1|42105.4|42085.4|42101.1|42081.1|4
1652252590000|2022-05-11 07:03:10|42100.4|42080.4|42091.1|42071.1|42100.4|42080.4|42091.1|42071.1|0
1652252610000|2022-05-11 07:03:30|42093.6|42073.6|42099.8|42079.8|42099.8|42079.8|42093.6|42073.6|5
1652252620000|2022-05-11 07:03:40|42101.7|42081.7|42105.4|42085.4|42112.3|42092.3|42101.7|42081.7|8
1652252640000|2022-05-11 07:04:00|42107.3|42087.3|42107.9|42087.9|42107.9|42087.9|42102.9|42082.9|8
1652252650000|2022-05-11 07:04:10|42109.8|42089.8|42118.6|42098.6|42118.6|42098.6|42109.8|42089.8|5
1652252660000|2022-05-11 07:04:20|42117.9|42097.9|42117.9|42097.9|42117.9|42097.9|42117.9|42097.9|5
1652252670000|2022-05-11 07:04:30|42116.1|42096.1|42115.4|42095.4|42116.1|42096.1|42115.4|42095.4|1
1652252680000|2022-05-11 07:04:40|42108.6|42088.6|42105.4|42085.4|42108.6|42088.6|42102.9|42082.9|3
1652252690000|2022-05-11 07:04:50|42103.6|42083.6|42102.9|42082.9|42103.6|42083.6|42102.9|42082.9|0
1652252700000|2022-05-11 07:05:00|42101.1|42081.1|42088.6|42068.6|42101.1|42081.1|42088.6|42068.6|4
1652252710000|2022-05-11 07:05:10|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|2
1652252720000|2022-05-11 07:05:20|42090.4|42070.4|42107.3|42087.3|42107.3|42087.3|42090.4|42070.4|5
1652252730000|2022-05-11 07:05:30|42104.8|42084.8|42097.3|42077.3|42104.8|42084.8|42097.3|42077.3|9
1652252740000|2022-05-11 07:05:40|42097.9|42077.9|42097.9|42077.9|42097.9|42077.9|42097.9|42077.9|5
1652252760000|2022-05-11 07:06:00|42096.1|42076.1|42093.6|42073.6|42096.1|42076.1|42093.6|42073.6|2
1652252790000|2022-05-11 07:06:30|42091.7|42071.7|42086.1|42066.1|42091.7|42071.7|42086.1|42066.1|1
1652252800000|2022-05-11 07:06:40|42084.2|42064.2|42086.1|42066.1|42086.1|42066.1|42083.6|42063.6|1
1652252810000|2022-05-11 07:06:50|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|0
1652252820000|2022-05-11 07:07:00|42085.4|42065.4|42081.1|42061.1|42085.4|42065.4|42081.1|42061.1|1
1652252830000|2022-05-11 07:07:10|42078.6|42058.6|42085.4|42065.4|42085.4|42065.4|42078.6|42058.6|6
1652252840000|2022-05-11 07:07:20|42083.6|42063.6|42086.1|42066.1|42086.1|42066.1|42083.6|42063.6|2
1652252850000|2022-05-11 07:07:30|42087.9|42067.9|42103.6|42083.6|42103.6|42083.6|42087.9|42067.9|5
1652252860000|2022-05-11 07:07:40|42101.7|42081.7|42100.4|42080.4|42101.7|42081.7|42100.4|42080.4|1
1652252870000|2022-05-11 07:07:50|42096.1|42076.1|42091.1|42071.1|42100.4|42080.4|42091.1|42071.1|4
1652252880000|2022-05-11 07:08:00|42089.2|42069.2|42088.6|42068.6|42089.2|42069.2|42088.6|42068.6|2
1652252890000|2022-05-11 07:08:10|42081.1|42061.1|42076.1|42056.1|42081.1|42061.1|42076.1|42056.1|9
1652252910000|2022-05-11 07:08:30|42081.1|42061.1|42081.1|42061.1|42081.1|42061.1|42081.1|42061.1|1
1652252920000|2022-05-11 07:08:40|42081.7|42061.7|42081.7|42061.7|42081.7|42061.7|42081.7|42061.7|0
1652252930000|2022-05-11 07:08:50|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|0
1652252940000|2022-05-11 07:09:00|42085.4|42065.4|42083.6|42063.6|42086.1|42066.1|42083.6|42063.6|1
1652252950000|2022-05-11 07:09:10|42086.1|42066.1|42096.7|42076.7|42096.7|42076.7|42086.1|42066.1|10
1652252960000|2022-05-11 07:09:20|42100.4|42080.4|42102.9|42082.9|42104.8|42084.8|42100.4|42080.4|0
1652252970000|2022-05-11 07:09:30|42101.1|42081.1|42097.9|42077.9|42101.1|42081.1|42097.9|42077.9|4
1652252980000|2022-05-11 07:09:40|42095.4|42075.4|42111.1|42091.1|42111.1|42091.1|42095.4|42075.4|7
1652252990000|2022-05-11 07:09:50|42113.6|42093.6|42129.8|42109.8|42129.8|42109.8|42113.6|42093.6|7
1652253000000|2022-05-11 07:10:00|42130.4|42110.4|42142.9|42122.9|42142.9|42122.9|42130.4|42110.4|10
1652253010000|2022-05-11 07:10:10|42143.6|42123.6|42143.6|42123.6|42143.6|42123.6|42143.6|42123.6|3
1652253020000|2022-05-11 07:10:20|42142.9|42122.9|42142.9|42122.9|42145.4|42125.4|42142.9|42122.9|2
1652253030000|2022-05-11 07:10:30|42140.4|42120.4|42142.9|42122.9|42142.9|42122.9|42138.6|42118.6|5
1652253050000|2022-05-11 07:10:50|42147.9|42127.9|42170.4|42150.4|42171.1|42151.1|42147.9|42127.9|13
1652253060000|2022-05-11 07:11:00|42167.9|42147.9|42165.4|42145.4|42167.9|42147.9|42165.4|42145.4|1
1652253070000|2022-05-11 07:11:10|42162.9|42142.9|42148.6|42128.6|42162.9|42142.9|42148.6|42128.6|1
1652253090000|2022-05-11 07:11:30|||||||||1
1652253100000|2022-05-11 07:11:40|42150.4|42130.4|42162.9|42142.9|42162.9|42142.9|42147.3|42127.3|10
1652253120000|2022-05-11 07:12:00|42164.8|42144.8|42162.9|42142.9|42165.4|42145.4|42162.9|42142.9|5
1652253150000|2022-05-11 07:12:30|42165.4|42145.4|42165.4|42145.4|42165.4|42145.4|42165.4|42145.4|4
1652253160000|2022-05-11 07:12:40|42163.6|42143.6|42162.9|42142.9|42163.6|42143.6|42162.9|42142.9|2
1652253170000|2022-05-11 07:12:50|||||||||1
1652253180000|2022-05-11 07:13:00|42160.4|42140.4|42151.7|42131.7|42160.4|42140.4|42151.7|42131.7|5
1652253190000|2022-05-11 07:13:10|42153.6|42133.6|42152.9|42132.9|42153.6|42133.6|42151.1|42131.1|1
1652253200000|2022-05-11 07:13:20|42153.6|42133.6|42152.9|42132.9|42154.8|42134.8|42152.9|42132.9|2
1652253210000|2022-05-11 07:13:30|42155.4|42135.4|42147.9|42127.9|42155.4|42135.4|42147.9|42127.9|6
1652253220000|2022-05-11 07:13:40|42147.3|42127.3|42154.8|42134.8|42155.4|42135.4|42147.3|42127.3|5
1652253230000|2022-05-11 07:13:50|42155.4|42135.4|42155.4|42135.4|42155.4|42135.4|42155.4|42135.4|0
1652253240000|2022-05-11 07:14:00|42152.9|42132.9|42139.8|42119.8|42152.9|42132.9|42137.3|42117.3|8
1652253250000|2022-05-11 07:14:10|42141.7|42121.7|42145.4|42125.4|42145.4|42125.4|42140.4|42120.4|0
1652253260000|2022-05-11 07:14:20|42147.9|42127.9|42162.9|42142.9|42162.9|42142.9|42147.9|42127.9|3
1652253270000|2022-05-11 07:14:30|42165.4|42145.4|42171.1|42151.1|42171.1|42151.1|42165.4|42145.4|6
1652253280000|2022-05-11 07:14:40|42172.9|42152.9|42182.9|42162.9|42185.4|42165.4|42172.9|42152.9|5
1652253290000|2022-05-11 07:14:50|42178.6|42158.6|42180.4|42160.4|42180.4|42160.4|42178.6|42158.6|2
1652253300000|2022-05-11 07:15:00|42177.9|42157.9|42162.9|42142.9|42180.4|42160.4|42162.9|42142.9|11
1652253310000|2022-05-11 07:15:10|42155.4|42135.4|42152.9|42132.9|42155.4|42135.4|42152.9|42132.9|3
1652253320000|2022-05-11 07:15:20|||||||||3
1652253330000|2022-05-11 07:15:30|42151.1|42131.1|42140.4|42120.4|42151.1|42131.1|42140.4|42120.4|1
1652253340000|2022-05-11 07:15:40|42138.6|42118.6|42136.1|42116.1|42138.6|42118.6|42133.6|42113.6|2
1652253350000|2022-05-11 07:15:50|42132.9|42112.9|42130.4|42110.4|42132.9|42112.9|42130.4|42110.4|5
1652253360000|2022-05-11 07:16:00|42132.3|42112.3|42145.4|42125.4|42145.4|42125.4|42132.3|42112.3|0
1652253370000|2022-05-11 07:16:10|42147.3|42127.3|42147.9|42127.9|42147.9|42127.9|42147.3|42127.3|1
1652253380000|2022-05-11 07:16:20|42145.4|42125.4|42139.8|42119.8|42145.4|42125.4|42139.8|42119.8|1
1652253390000|2022-05-11 07:16:30|42130.4|42110.4|42125.4|42105.4|42130.4|42110.4|42125.4|42105.4|3
1652253400000|2022-05-11 07:16:40|42126.1|42106.1|42127.9|42107.9|42131.1|42111.1|42126.1|42106.1|5
1652253410000|2022-05-11 07:16:50|42132.3|42112.3|42138.6|42118.6|42138.6|42118.6|42132.3|42112.3|2
1652253420000|2022-05-11 07:17:00|42144.8|42124.8|42167.9|42147.9|42167.9|42147.9|42144.8|42124.8|7
1652253430000|2022-05-11 07:17:10|42165.4|42145.4|42160.4|42140.4|42165.4|42145.4|42157.9|42137.9|5
1652253440000|2022-05-11 07:17:20|42162.9|42142.9|42167.3|42147.3|42167.3|42147.3|42162.9|42142.9|1
1652253450000|2022-05-11 07:17:30|42167.9|42147.9|42166.1|42146.1|42167.9|42147.9|42166.1|42146.1|4
1652253470000|2022-05-11 07:17:50|42165.5|42145.5|42153.6|42133.6|42165.5|42145.5|42153.6|42133.6|1
1652253480000|2022-05-11 07:18:00|42151.7|42131.7|42157.9|42137.9|42157.9|42137.9|42147.3|42127.3|4
1652253490000|2022-05-11 07:18:10|42158.6|42138.6|42155.4|42135.4|42158.6|42138.6|42155.4|42135.4|1
1652253500000|2022-05-11 07:18:20|42153.6|42133.6|42140.5|42120.5|42153.6|42133.6|42140.5|42120.5|4
1652253510000|2022-05-11 07:18:30|42139.8|42119.8|42123|42103|42139.8|42119.8|42123|42103|5
1652253530000|2022-05-11 07:18:50|42120.5|42100.5|42119.8|42099.8|42120.5|42100.5|42119.8|42099.8|0
1652253540000|2022-05-11 07:19:00|42118|42098|42101.1|42081.1|42118|42098|42101.1|42081.1|0
1652253550000|2022-05-11 07:19:10|42100.5|42080.5|42100.5|42080.5|42100.5|42080.5|42100.5|42080.5|0
1652253560000|2022-05-11 07:19:20|42101.1|42081.1|42105.5|42085.5|42105.5|42085.5|42101.1|42081.1|3
1652253570000|2022-05-11 07:19:30|42107.3|42087.3|42107.3|42087.3|42107.3|42087.3|42107.3|42087.3|0
1652253580000|2022-05-11 07:19:40|42105.5|42085.5|42136.1|42116.1|42136.1|42116.1|42105.5|42085.5|5
1652253590000|2022-05-11 07:19:50|42138|42118|42149.2|42129.2|42149.2|42129.2|42138|42118|1
1652253600000|2022-05-11 07:20:00|42149.8|42129.8|42153|42133|42153|42133|42149.8|42129.8|2
1652253610000|2022-05-11 07:20:10|42154.8|42134.8|42158|42138|42158|42138|42154.8|42134.8|2
1652253620000|2022-05-11 07:20:20|42159.8|42139.8|42159.8|42139.8|42159.8|42139.8|42159.8|42139.8|1
1652253630000|2022-05-11 07:20:30|42164.2|42144.2|42165.5|42145.5|42166.1|42146.1|42164.2|42144.2|6
1652253640000|2022-05-11 07:20:40|42169.2|42149.2|42168|42148|42170.5|42150.5|42168|42148|0
1652253650000|2022-05-11 07:20:50|42171.1|42151.1|42168|42148|42171.1|42151.1|42168|42148|6
1652253660000|2022-05-11 07:21:00|||||||||2
1652253670000|2022-05-11 07:21:10|42172.3|42152.3|42178|42158|42178|42158|42172.3|42152.3|5
1652253680000|2022-05-11 07:21:20|42180.5|42160.5|42178|42158|42180.5|42160.5|42178|42158|7
1652253690000|2022-05-11 07:21:30|42176.1|42156.1|42165.5|42145.5|42176.1|42156.1|42165.5|42145.5|5
1652253720000|2022-05-11 07:22:00|42168|42148|42168|42148|42170.5|42150.5|42165.5|42145.5|2
1652253730000|2022-05-11 07:22:10|42170.5|42150.5|42168|42148|42170.5|42150.5|42168|42148|3
1652253740000|2022-05-11 07:22:20|42165.5|42145.5|42165.5|42145.5|42165.5|42145.5|42165.5|42145.5|1
1652253750000|2022-05-11 07:22:30|42162.3|42142.3|42162.3|42142.3|42162.3|42142.3|42162.3|42142.3|0
1652253760000|2022-05-11 07:22:40|42164.8|42144.8|42164.8|42144.8|42164.8|42144.8|42164.8|42144.8|0
1652253770000|2022-05-11 07:22:50|42162.3|42142.3|42162.3|42142.3|42162.3|42142.3|42162.3|42142.3|0
1652253780000|2022-05-11 07:23:00|42160.5|42140.5|42133|42113|42160.5|42140.5|42133|42113|4
1652253790000|2022-05-11 07:23:10|42134.8|42114.8|42135.5|42115.5|42135.5|42115.5|42134.8|42114.8|6
1652253820000|2022-05-11 07:23:40|42128.6|42108.6|42127.3|42107.3|42128.6|42108.6|42127.3|42107.3|2
1652253830000|2022-05-11 07:23:50|42126.7|42106.7|42124.2|42104.2|42126.7|42106.7|42124.2|42104.2|0
1652253840000|2022-05-11 07:24:00|42122.3|42102.3|42104.8|42084.8|42122.3|42102.3|42104.8|42084.8|4
1652253850000|2022-05-11 07:24:10|42105.5|42085.5|42105.5|42085.5|42105.5|42085.5|42105.5|42085.5|0
1652253860000|2022-05-11 07:24:20|||||||||1
1652253870000|2022-05-11 07:24:30|42103.6|42083.6|42081.7|42061.7|42103.6|42083.6|42081.7|42061.7|6
1652253890000|2022-05-11 07:24:50|42079.8|42059.8|42083|42063|42083|42063|42077.3|42057.3|9
1652253900000|2022-05-11 07:25:00|42083.6|42063.6|42086.1|42066.1|42086.1|42066.1|42083.6|42063.6|1
1652253920000|2022-05-11 07:25:20|42083.6|42063.6|42081.7|42061.7|42083.6|42063.6|42081.7|42061.7|5
1652253930000|2022-05-11 07:25:30|42081.1|42061.1|42081.1|42061.1|42081.1|42061.1|42081.1|42061.1|0
1652253940000|2022-05-11 07:25:40|42083|42063|42085.5|42065.5|42085.5|42065.5|42081.7|42061.7|4
1652253950000|2022-05-11 07:25:50|42081.7|42061.7|42053.6|42033.6|42081.7|42061.7|42053.6|42033.6|32
1652253960000|2022-05-11 07:26:00|42051.7|42031.7|42023|42003|42051.7|42031.7|42018.6|41998.6|27
1652253970000|2022-05-11 07:26:10|42022.3|42002.3|42013|41993|42023|42003|42013|41993|9
1652253980000|2022-05-11 07:26:20|42011.1|41991.1|42033.6|42013.6|42033.6|42013.6|42011.1|41991.1|11
1652253990000|2022-05-11 07:26:30|42035.5|42015.5|42043.6|42023.6|42043.6|42023.6|42035.5|42015.5|0
1652254000000|2022-05-11 07:26:40|42045.5|42025.5|42043.6|42023.6|42045.5|42025.5|42043.6|42023.6|4
1652254010000|2022-05-11 07:26:50|42046.1|42026.1|42040.5|42020.5|42046.1|42026.1|42040.5|42020.5|4
1652254030000|2022-05-11 07:27:10|42038.6|42018.6|42035.5|42015.5|42038.6|42018.6|42035.5|42015.5|1
1652254040000|2022-05-11 07:27:20|42034.8|42014.8|42033|42013|42034.8|42014.8|42026.7|42006.7|7
1652254050000|2022-05-11 07:27:30|42034.8|42014.8|42040.5|42020.5|42040.5|42020.5|42034.8|42014.8|4
1652254060000|2022-05-11 07:27:40|42043|42023|42045.5|42025.5|42048|42028|42043|42023|9
1652254080000|2022-05-11 07:28:00|42043|42023|42043.6|42023.6|42045.5|42025.5|42043|42023|3
1652254090000|2022-05-11 07:28:10|42044.8|42024.8|42043|42023|42045.5|42025.5|42043|42023|0
1652254100000|2022-05-11 07:28:20|42038|42018|42031.7|42011.7|42038|42018|42029.8|42009.8|6
1652254110000|2022-05-11 07:28:30|42031.1|42011.1|42030.5|42010.5|42031.1|42011.1|42030.5|42010.5|3
1652254130000|2022-05-11 07:28:50|42031.1|42011.1|42035.5|42015.5|42035.5|42015.5|42031.1|42011.1|1
1652254140000|2022-05-11 07:29:00|42033|42013|42033|42013|42035.5|42015.5|42033|42013|5
1652254150000|2022-05-11 07:29:10|42034.8|42014.8|42055.5|42035.5|42055.5|42035.5|42034.8|42014.8|7
1652254160000|2022-05-11 07:29:20|42058|42038|42050.5|42030.5|42060.5|42040.5|42050.5|42030.5|5
1652254170000|2022-05-11 07:29:30|42048|42028|42054.8|42034.8|42054.8|42034.8|42048|42028|3
1652254180000|2022-05-11 07:29:40|42052.3|42032.3|42055.5|42035.5|42055.5|42035.5|42052.3|42032.3|1
1652254190000|2022-05-11 07:29:50|42058|42038|42058|42038|42058|42038|42058|42038|1
1652254200000|2022-05-11 07:30:00|42056.1|42036.1|42050.5|42030.5|42056.1|42036.1|42050.5|42030.5|5
1652254210000|2022-05-11 07:30:10|42052.3|42032.3|42075.5|42055.5|42075.5|42055.5|42052.3|42032.3|5
1652254220000|2022-05-11 07:30:20|42073.6|42053.6|42053.6|42033.6|42073.6|42053.6|42051.7|42031.7|26
1652254230000|2022-05-11 07:30:30|42054.2|42034.2|42051.1|42031.1|42054.2|42034.2|42051.1|42031.1|2
1652254240000|2022-05-11 07:30:40|42049.2|42029.2|42051.7|42031.7|42051.7|42031.7|42049.2|42029.2|1
1652254250000|2022-05-11 07:30:50|42049.2|42029.2|42044.2|42024.2|42049.2|42029.2|42044.2|42024.2|4
1652254260000|2022-05-11 07:31:00|42038.6|42018.6|42038.6|42018.6|42038.6|42018.6|42038.6|42018.6|0
1652254270000|2022-05-11 07:31:10|42034.2|42014.2|42034.2|42014.2|42034.2|42014.2|42034.2|42014.2|0
1652254280000|2022-05-11 07:31:20|42032.3|42012.3|42030.5|42010.5|42032.3|42012.3|42030.5|42010.5|1
1652254290000|2022-05-11 07:31:30|42034.2|42014.2|42039.2|42019.2|42039.2|42019.2|42034.2|42014.2|8
1652254300000|2022-05-11 07:31:40|42041.7|42021.7|42041.7|42021.7|42044.2|42024.2|42041.7|42021.7|2
1652254310000|2022-05-11 07:31:50|42044.2|42024.2|42044.2|42024.2|42044.2|42024.2|42044.2|42024.2|2
1652254320000|2022-05-11 07:32:00|42042.3|42022.3|42041.7|42021.7|42042.3|42022.3|42041.7|42021.7|2
1652254330000|2022-05-11 07:32:10|42040.5|42020.5|42040.5|42020.5|42040.5|42020.5|42039.9|42019.9|0
1652254340000|2022-05-11 07:32:20|42039.9|42019.9|42029.8|42009.8|42040.5|42020.5|42029.8|42009.8|1
1652254350000|2022-05-11 07:32:30|42028|42008|42026.7|42006.7|42028|42008|42026.7|42006.7|5
1652254360000|2022-05-11 07:32:40|42030.5|42010.5|42029.8|42009.8|42031.1|42011.1|42029.8|42009.8|8
1652254370000|2022-05-11 07:32:50|42029.2|42009.2|42027.3|42007.3|42029.2|42009.2|42027.3|42007.3|1
1652254380000|2022-05-11 07:33:00|42029.2|42009.2|42027.3|42007.3|42029.2|42009.2|42027.3|42007.3|5
1652254390000|2022-05-11 07:33:10|42019.8|41999.8|42016.7|41996.7|42019.8|41999.8|42013|41993|5
1652254400000|2022-05-11 07:33:20|42019.8|41999.8|42019.8|41999.8|42019.8|41999.8|42019.8|41999.8|5
1652254410000|2022-05-11 07:33:30|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|0
1652254420000|2022-05-11 07:33:40|||||||||2
1652254430000|2022-05-11 07:33:50|42016.7|41996.7|42021.7|42001.7|42021.7|42001.7|42016.7|41996.7|5
1652254440000|2022-05-11 07:34:00|42019.8|41999.8|42016.7|41996.7|42019.8|41999.8|42016.7|41996.7|1
1652254450000|2022-05-11 07:34:10|42014.2|41994.2|42011.7|41991.7|42014.2|41994.2|42011.7|41991.7|5
1652254460000|2022-05-11 07:34:20|42013.6|41993.6|42013.6|41993.6|42013.6|41993.6|42013.6|41993.6|0
1652254470000|2022-05-11 07:34:30|42014.2|41994.2|42013.6|41993.6|42014.2|41994.2|42011.7|41991.7|0
1652254480000|2022-05-11 07:34:40|42014.2|41994.2|42021.7|42001.7|42021.7|42001.7|42014.2|41994.2|7
1652254500000|2022-05-11 07:35:00|42024.2|42004.2|42024.2|42004.2|42024.2|42004.2|42021.7|42001.7|2
1652254510000|2022-05-11 07:35:10|42022.3|42002.3|42021.7|42001.7|42024.2|42004.2|42021.7|42001.7|1
1652254520000|2022-05-11 07:35:20|42023.6|42003.6|42024.2|42004.2|42024.2|42004.2|42023.6|42003.6|1
1652254530000|2022-05-11 07:35:30|42021.7|42001.7|42021.1|42001.1|42024.2|42004.2|42021.1|42001.1|4
1652254540000|2022-05-11 07:35:40|42018.6|41998.6|42009.8|41989.8|42018.6|41998.6|42008.6|41988.6|5
1652254550000|2022-05-11 07:35:50|42009.2|41989.2|42009.2|41989.2|42009.2|41989.2|42009.2|41989.2|4
1652254560000|2022-05-11 07:36:00|42007.3|41987.3|42009.2|41989.2|42011.7|41991.7|42006.7|41986.7|3
1652254570000|2022-05-11 07:36:10|42011.1|41991.1|42011.7|41991.7|42011.7|41991.7|42009.8|41989.8|6
1652254580000|2022-05-11 07:36:20|||||||||1
1652254590000|2022-05-11 07:36:30|42012.3|41992.3|42011.7|41991.7|42012.3|41992.3|42011.7|41991.7|4
1652254600000|2022-05-11 07:36:40|42012.3|41992.3|42012.3|41992.3|42013.6|41993.6|42011.7|41991.7|1
1652254610000|2022-05-11 07:36:50|42014.2|41994.2|42016.7|41996.7|42016.7|41996.7|42014.2|41994.2|5
1652254620000|2022-05-11 07:37:00|42014.8|41994.8|42014.8|41994.8|42016.7|41996.7|42014.8|41994.8|2
1652254630000|2022-05-11 07:37:10|42016.7|41996.7|42028.6|42008.6|42028.6|42008.6|42016.7|41996.7|4
1652254640000|2022-05-11 07:37:20|42021.7|42001.7|42019.2|41999.2|42021.7|42001.7|42019.2|41999.2|4
1652254650000|2022-05-11 07:37:30|42021.1|42001.1|42032.3|42012.3|42032.3|42012.3|42019.2|41999.2|7
1652254660000|2022-05-11 07:37:40|42034.2|42014.2|42030.5|42010.5|42034.2|42014.2|42030.5|42010.5|11
1652254670000|2022-05-11 07:37:50|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|3
1652254680000|2022-05-11 07:38:00|42034.2|42014.2|42038.6|42018.6|42038.6|42018.6|42032.3|42012.3|5
1652254690000|2022-05-11 07:38:10|42041.1|42021.1|42040.5|42020.5|42043|42023|42040.5|42020.5|1
1652254710000|2022-05-11 07:38:30|42043|42023|42040.5|42020.5|42043|42023|42040.5|42020.5|0
1652254720000|2022-05-11 07:38:40|42042.3|42022.3|42043|42023|42043|42023|42042.3|42022.3|1
1652254730000|2022-05-11 07:38:50|42044.8|42024.8|42050.5|42030.5|42050.5|42030.5|42044.8|42024.8|2
1652254740000|2022-05-11 07:39:00|42053|42033|42055.5|42035.5|42055.5|42035.5|42053|42033|2
1652254750000|2022-05-11 07:39:10|42057.3|42037.3|42067.3|42047.3|42067.3|42047.3|42057.3|42037.3|2
1652254760000|2022-05-11 07:39:20|42062.3|42042.3|42059.8|42039.8|42064.2|42044.2|42059.8|42039.8|5
1652254780000|2022-05-11 07:39:40|42055.5|42035.5|42055.5|42035.5|42055.5|42035.5|42055.5|42035.5|1
1652254790000|2022-05-11 07:39:50|42051.7|42031.7|42043|42023|42051.7|42031.7|42043|42023|11
1652254800000|2022-05-11 07:40:00|42042.3|42022.3|42042.3|42022.3|42042.3|42022.3|42042.3|42022.3|0
1652254810000|2022-05-11 07:40:10|42040.5|42020.5|42042.3|42022.3|42042.3|42022.3|42038|42018|4
1652254820000|2022-05-11 07:40:20|42039.8|42019.8|42029.8|42009.8|42039.8|42019.8|42029.8|42009.8|6
1652254840000|2022-05-11 07:40:40|42028|42008|42029.8|42009.8|42029.8|42009.8|42028|42008|1
1652254860000|2022-05-11 07:41:00|42032.3|42012.3|42044.8|42024.8|42044.8|42024.8|42032.3|42012.3|2
1652254870000|2022-05-11 07:41:10|42047.3|42027.3|42054.8|42034.8|42054.8|42034.8|42047.3|42027.3|1
1652254880000|2022-05-11 07:41:20|42056.7|42036.7|42059.8|42039.8|42059.8|42039.8|42056.7|42036.7|2
1652254890000|2022-05-11 07:41:30|||||||||2
1652254900000|2022-05-11 07:41:40|42061.7|42041.7|42064.2|42044.2|42064.2|42044.2|42061.7|42041.7|2
1652254910000|2022-05-11 07:41:50|42062.3|42042.3|42059.8|42039.8|42064.2|42044.2|42059.8|42039.8|5
1652254920000|2022-05-11 07:42:00|42061.7|42041.7|42081.7|42061.7|42084.2|42064.2|42061.7|42041.7|15
1652254930000|2022-05-11 07:42:10|42079.8|42059.8|42079.2|42059.2|42079.8|42059.8|42079.2|42059.2|1
1652254940000|2022-05-11 07:42:20|42075.5|42055.5|42069.2|42049.2|42075.5|42055.5|42069.2|42049.2|1
1652254950000|2022-05-11 07:42:30|42065.5|42045.5|42064.9|42044.9|42065.5|42045.5|42064.9|42044.9|0
1652254970000|2022-05-11 07:42:50|||||||||1
1652254980000|2022-05-11 07:43:00|42067.4|42047.4|42064.9|42044.9|42069.9|42049.9|42064.9|42044.9|3
1652254990000|2022-05-11 07:43:10|42063|42043|42062.4|42042.4|42063|42043|42062.4|42042.4|1
1652255000000|2022-05-11 07:43:20|42064.2|42044.2|42064.9|42044.9|42066.7|42046.7|42064.2|42044.2|1
1652255010000|2022-05-11 07:43:30|42067.4|42047.4|42067.4|42047.4|42067.4|42047.4|42067.4|42047.4|1
1652255020000|2022-05-11 07:43:40|42069.2|42049.2|42064.9|42044.9|42069.2|42049.2|42064.9|42044.9|1
1652255040000|2022-05-11 07:44:00|42063|42043|42059.2|42039.2|42063|42043|42058.6|42038.6|0
1652255050000|2022-05-11 07:44:10|42061.7|42041.7|42064.2|42044.2|42064.2|42044.2|42061.7|42041.7|3
1652255060000|2022-05-11 07:44:20|42072.4|42052.4|42081.7|42061.7|42081.7|42061.7|42072.4|42052.4|4
1652255070000|2022-05-11 07:44:30|42088.6|42068.6|42086.7|42066.7|42089.2|42069.2|42086.7|42066.7|9
1652255080000|2022-05-11 07:44:40|42084.9|42064.9|42074.2|42054.2|42084.9|42064.9|42074.2|42054.2|1
1652255100000|2022-05-11 07:45:00|42074.9|42054.9|42077.4|42057.4|42077.4|42057.4|42074.9|42054.9|2
1652255110000|2022-05-11 07:45:10|42079.2|42059.2|42079.2|42059.2|42079.2|42059.2|42079.2|42059.2|0
1652255130000|2022-05-11 07:45:30|42077.4|42057.4|42076.7|42056.7|42077.4|42057.4|42076.7|42056.7|2
1652255140000|2022-05-11 07:45:40|42079.2|42059.2|42079.9|42059.9|42080.5|42060.5|42079.2|42059.2|1
1652255150000|2022-05-11 07:45:50|42081.7|42061.7|42082.4|42062.4|42082.4|42062.4|42081.7|42061.7|2
1652255160000|2022-05-11 07:46:00|42080.5|42060.5|42080.5|42060.5|42080.5|42060.5|42080.5|42060.5|1
1652255170000|2022-05-11 07:46:10|42079.9|42059.9|42070.5|42050.5|42079.9|42059.9|42070.5|42050.5|0
1652255190000|2022-05-11 07:46:30|42069.9|42049.9|42071.7|42051.7|42071.7|42051.7|42069.2|42049.2|1
1652255210000|2022-05-11 07:46:50|42069.9|42049.9|42067.4|42047.4|42069.9|42049.9|42067.4|42047.4|4
1652255220000|2022-05-11 07:47:00|42069.9|42049.9|42067.4|42047.4|42069.9|42049.9|42067.4|42047.4|4
1652255230000|2022-05-11 07:47:10|42069.2|42049.2|42069.2|42049.2|42069.2|42049.2|42069.2|42049.2|1
1652255240000|2022-05-11 07:47:20|42067.4|42047.4|42067.4|42047.4|42067.4|42047.4|42067.4|42047.4|0
1652255250000|2022-05-11 07:47:30|42065.5|42045.5|42048|42028|42065.5|42045.5|42048|42028|12
1652255260000|2022-05-11 07:47:40|42049.9|42029.9|42052.4|42032.4|42052.4|42032.4|42049.9|42029.9|3
1652255270000|2022-05-11 07:47:50|42051.7|42031.7|42044.9|42024.9|42051.7|42031.7|42044.9|42024.9|3
1652255280000|2022-05-11 07:48:00|42046.7|42026.7|42046.7|42026.7|42046.7|42026.7|42046.7|42026.7|1
1652255290000|2022-05-11 07:48:10|42049.9|42029.9|42052.4|42032.4|42052.4|42032.4|42049.9|42029.9|0
1652255300000|2022-05-11 07:48:20|42054.2|42034.2|42054.9|42034.9|42054.9|42034.9|42054.2|42034.2|0
1652255310000|2022-05-11 07:48:30|42054.2|42034.2|42063.6|42043.6|42063.6|42043.6|42049.9|42029.9|2
1652255320000|2022-05-11 07:48:40|42061.7|42041.7|42061.1|42041.1|42063.6|42043.6|42061.1|42041.1|1
1652255330000|2022-05-11 07:48:50|42058.6|42038.6|42054.9|42034.9|42058.6|42038.6|42054.9|42034.9|2
1652255340000|2022-05-11 07:49:00|42053|42033|42042.4|42022.4|42053|42033|42042.4|42022.4|3
1652255360000|2022-05-11 07:49:20|42050.5|42030.5|42050.5|42030.5|42050.5|42030.5|42050.5|42030.5|4
1652255370000|2022-05-11 07:49:30|42052.4|42032.4|42047.4|42027.4|42052.4|42032.4|42047.4|42027.4|1
1652255380000|2022-05-11 07:49:40|42048|42028|42054.2|42034.2|42054.2|42034.2|42048|42028|0
1652255390000|2022-05-11 07:49:50|42054.9|42034.9|42064.9|42044.9|42064.9|42044.9|42054.9|42034.9|1
1652255400000|2022-05-11 07:50:00|42065.5|42045.5|42064.9|42044.9|42065.5|42045.5|42064.9|42044.9|0
1652255410000|2022-05-11 07:50:10|42064.2|42044.2|42064.9|42044.9|42064.9|42044.9|42064.2|42044.2|0
1652255420000|2022-05-11 07:50:20|42063|42043|42062.4|42042.4|42063|42043|42062.4|42042.4|0
1652255440000|2022-05-11 07:50:40|42060.5|42040.5|42064.2|42044.2|42064.2|42044.2|42059.9|42039.9|2
1652255460000|2022-05-11 07:51:00|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|0
1652255470000|2022-05-11 07:51:10|42064.9|42044.9|42069.9|42049.9|42069.9|42049.9|42064.9|42044.9|2
1652255480000|2022-05-11 07:51:20|42072.4|42052.4|42072.4|42052.4|42072.4|42052.4|42072.4|42052.4|0
1652255490000|2022-05-11 07:51:30|42073|42053|42073|42053|42073|42053|42073|42053|0
1652255500000|2022-05-11 07:51:40|42072.4|42052.4|42089.2|42069.2|42089.2|42069.2|42072.4|42052.4|6
1652255510000|2022-05-11 07:51:50|42087.4|42067.4|42087.4|42067.4|42089.9|42069.9|42087.4|42067.4|4
1652255520000|2022-05-11 07:52:00|||||||||1
1652255550000|2022-05-11 07:52:30|42088|42068|42092.4|42072.4|42092.4|42072.4|42088|42068|2
1652255560000|2022-05-11 07:52:40|42094.2|42074.2|42092.4|42072.4|42094.2|42074.2|42092.4|42072.4|1
1652255570000|2022-05-11 07:52:50|42094.2|42074.2|42096.7|42076.7|42096.7|42076.7|42094.2|42074.2|0
1652255580000|2022-05-11 07:53:00|42094.9|42074.9|42089.9|42069.9|42094.9|42074.9|42089.9|42069.9|6
1652255590000|2022-05-11 07:53:10|42089.2|42069.2|42072.4|42052.4|42089.2|42069.2|42072.4|42052.4|6
1652255600000|2022-05-11 07:53:20|42074.9|42054.9|42074.9|42054.9|42074.9|42054.9|42074.9|42054.9|0
1652255610000|2022-05-11 07:53:30|42082.4|42062.4|42084.2|42064.2|42087.4|42067.4|42082.4|42062.4|5
1652255620000|2022-05-11 07:53:40|42082.4|42062.4|42082.4|42062.4|42082.4|42062.4|42082.4|42062.4|1
1652255630000|2022-05-11 07:53:50|42083|42063|42083|42063|42083|42063|42083|42063|2
1652255640000|2022-05-11 07:54:00|42084.9|42064.9|42083|42063|42084.9|42064.9|42083|42063|0
1652255650000|2022-05-11 07:54:10|42084.9|42064.9|42082.4|42062.4|42084.9|42064.9|42082.4|42062.4|0
1652255660000|2022-05-11 07:54:20|42084.2|42064.2|42084.9|42064.9|42084.9|42064.9|42084.2|42064.2|0
1652255670000|2022-05-11 07:54:30|42089.2|42069.2|42089.2|42069.2|42091.1|42071.1|42089.2|42069.2|2
1652255680000|2022-05-11 07:54:40|42087.4|42067.4|42084.2|42064.2|42087.4|42067.4|42084.2|42064.2|0
1652255700000|2022-05-11 07:55:00|42084.9|42064.9|42087.4|42067.4|42087.4|42067.4|42084.9|42064.9|1
1652255710000|2022-05-11 07:55:10|42084.9|42064.9|42076.7|42056.7|42084.9|42064.9|42076.7|42056.7|5
1652255720000|2022-05-11 07:55:20|42074.2|42054.2|42072.4|42052.4|42074.2|42054.2|42072.4|42052.4|1
1652255730000|2022-05-11 07:55:30|42071.7|42051.7|42068|42048|42071.7|42051.7|42068|42048|0
1652255740000|2022-05-11 07:55:40|42039.9|42019.9|42035.5|42015.5|42039.9|42019.9|42035.5|42015.5|5
1652255750000|2022-05-11 07:55:50|42033.6|42013.6|42032.4|42012.4|42035.5|42015.5|42032.4|42012.4|9
1652255760000|2022-05-11 07:56:00|42034.9|42014.9|42049.9|42029.9|42049.9|42029.9|42034.9|42014.9|6
1652255770000|2022-05-11 07:56:10|42048|42028|42045.5|42025.5|42050.5|42030.5|42045.5|42025.5|1
1652255800000|2022-05-11 07:56:40|42042.4|42022.4|42039.9|42019.9|42042.4|42022.4|42039.9|42019.9|3
1652255830000|2022-05-11 07:57:10|42037.4|42017.4|42036.7|42016.7|42037.4|42017.4|42034.9|42014.9|2
1652255840000|2022-05-11 07:57:20|42034.9|42014.9|42037.4|42017.4|42037.4|42017.4|42034.2|42014.2|4
1652255850000|2022-05-11 07:57:30|42039.2|42019.2|42039.9|42019.9|42039.9|42019.9|42039.2|42019.2|6
1652255860000|2022-05-11 07:57:40|42042.4|42022.4|42039.9|42019.9|42042.4|42022.4|42039.9|42019.9|0
1652255870000|2022-05-11 07:57:50|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|0
1652255910000|2022-05-11 07:58:30|42022.4|42002.4|42019.9|41999.9|42022.4|42002.4|42019.9|41999.9|7
1652255920000|2022-05-11 07:58:40|42013.6|41993.6|41993|41973|42013.6|41993.6|41993|41973|11
1652255930000|2022-05-11 07:58:50|41996.7|41976.7|41998.6|41978.6|41998.6|41978.6|41996.7|41976.7|5
1652255940000|2022-05-11 07:59:00|41996.7|41976.7|42001.1|41981.1|42001.1|41981.1|41996.7|41976.7|4
1652255950000|2022-05-11 07:59:10|41999.2|41979.2|41999.2|41979.2|41999.2|41979.2|41999.2|41979.2|1
1652255960000|2022-05-11 07:59:20|42001.1|41981.1|42002.4|41982.4|42004.9|41984.9|42000.5|41980.5|9
1652255970000|2022-05-11 07:59:30|41999.9|41979.9|42004.9|41984.9|42004.9|41984.9|41999.9|41979.9|11
1652255980000|2022-05-11 07:59:40|42006.7|41986.7|42009.2|41989.2|42009.2|41989.2|42006.7|41986.7|2
1652255990000|2022-05-11 07:59:50|42011.1|41991.1|42006.7|41986.7|42011.7|41991.7|42006.7|41986.7|6
1652256000000|2022-05-11 08:00:00|42004.9|41984.9|41994.2|41974.2|42004.9|41984.9|41992.4|41972.4|9
1652256010000|2022-05-11 08:00:10|41994.9|41974.9|41971.7|41951.7|41996.7|41976.7|41957.4|41937.4|21
1652256020000|2022-05-11 08:00:20|41974.9|41954.9|41996.7|41976.7|41996.7|41976.7|41974.9|41954.9|14
1652256030000|2022-05-11 08:00:30|41997.4|41977.4|41999.2|41979.2|41999.2|41979.2|41997.4|41977.4|7
1652256040000|2022-05-11 08:00:40|42004.9|41984.9|42006.1|41986.1|42006.1|41986.1|42002.4|41982.4|5
1652256050000|2022-05-11 08:00:50|42001.7|41981.7|42001.7|41981.7|42001.7|41981.7|42001.7|41981.7|3
1652256060000|2022-05-11 08:01:00|41999.9|41979.9|42022.4|42002.4|42022.4|42002.4|41999.9|41979.9|12
1652256070000|2022-05-11 08:01:10|42024.9|42004.9|42022.4|42002.4|42027.4|42007.4|42020.5|42000.5|8
1652256080000|2022-05-11 08:01:20|42024.9|42004.9|42024.9|42004.9|42024.9|42004.9|42024.9|42004.9|1
1652256090000|2022-05-11 08:01:30|42029.2|42009.2|42029.2|42009.2|42029.2|42009.2|42029.2|42009.2|4
1652256100000|2022-05-11 08:01:40|42028|42008|42022.4|42002.4|42028|42008|42022.4|42002.4|8
1652256110000|2022-05-11 08:01:50|42019.9|41999.9|42019.9|41999.9|42019.9|41999.9|42019.9|41999.9|5
1652256120000|2022-05-11 08:02:00|42018|41998|42003|41983|42018|41998|42003|41983|3
1652256130000|2022-05-11 08:02:10|42004.9|41984.9|42004.9|41984.9|42007.4|41987.4|41999.9|41979.9|10
1652256140000|2022-05-11 08:02:20|41997.4|41977.4|41999.9|41979.9|41999.9|41979.9|41997.4|41977.4|9
1652256150000|2022-05-11 08:02:30|42004.9|41984.9|42011.7|41991.7|42011.7|41991.7|42004.9|41984.9|4
1652256160000|2022-05-11 08:02:40|42014.2|41994.2|42019.9|41999.9|42019.9|41999.9|42014.2|41994.2|4
1652256170000|2022-05-11 08:02:50|42021.7|42001.7|42024.9|42004.9|42026.7|42006.7|42021.7|42001.7|3
1652256180000|2022-05-11 08:03:00|42022.4|42002.4|42022.4|42002.4|42022.4|42002.4|42022.4|42002.4|5
1652256190000|2022-05-11 08:03:10|42024.2|42004.2|42027.4|42007.4|42027.4|42007.4|42024.2|42004.2|5
1652256200000|2022-05-11 08:03:20|42025.5|42005.5|42019.9|41999.9|42025.5|42005.5|42019.9|41999.9|2
1652256210000|2022-05-11 08:03:30|42017.4|41997.4|42012.4|41992.4|42017.4|41997.4|42012.4|41992.4|4
1652256220000|2022-05-11 08:03:40|42011.7|41991.7|42014.9|41994.9|42014.9|41994.9|42011.7|41991.7|7
1652256230000|2022-05-11 08:03:50|42012.4|41992.4|42012.4|41992.4|42012.4|41992.4|42012.4|41992.4|2
1652256240000|2022-05-11 08:04:00|42009.2|41989.2|42008.6|41988.6|42009.2|41989.2|42008.6|41988.6|4
1652256250000|2022-05-11 08:04:10|42009.2|41989.2|42012.4|41992.4|42013|41993|42009.2|41989.2|7
1652256260000|2022-05-11 08:04:20|42010.5|41990.5|42010.5|41990.5|42010.5|41990.5|42010.5|41990.5|1
1652256270000|2022-05-11 08:04:30|42009.9|41989.9|42008.6|41988.6|42009.9|41989.9|42008.6|41988.6|5
1652256280000|2022-05-11 08:04:40|42006.7|41986.7|42003|41983|42006.7|41986.7|42003|41983|3
1652256290000|2022-05-11 08:04:50|42001.1|41981.1|42001.1|41981.1|42001.1|41981.1|42001.1|41981.1|3
1652256300000|2022-05-11 08:05:00|42000.5|41980.5|42007.4|41987.4|42007.4|41987.4|42000.5|41980.5|7
1652256310000|2022-05-11 08:05:10|42006.7|41986.7|42006.7|41986.7|42006.7|41986.7|42006.7|41986.7|9
1652256320000|2022-05-11 08:05:20|42004.9|41984.9|41998|41978|42004.9|41984.9|41998|41978|2
1652256330000|2022-05-11 08:05:30|41992.4|41972.4|41994.9|41974.9|41994.9|41974.9|41992.4|41972.4|14
1652256340000|2022-05-11 08:05:40|41996.7|41976.7|41997.4|41977.4|41997.4|41977.4|41995.5|41975.5|3
1652256350000|2022-05-11 08:05:50|41999.2|41979.2|42009.9|41989.9|42009.9|41989.9|41999.2|41979.2|6
1652256360000|2022-05-11 08:06:00|42007.4|41987.4|42002.4|41982.4|42007.4|41987.4|42002.4|41982.4|9
1652256370000|2022-05-11 08:06:10|41997.4|41977.4|42001.7|41981.7|42001.7|41981.7|41997.4|41977.4|3
1652256380000|2022-05-11 08:06:20|42006.7|41986.7|42009.2|41989.2|42009.2|41989.2|42006.7|41986.7|7
1652256390000|2022-05-11 08:06:30|42011.1|41991.1|42017.4|41997.4|42017.4|41997.4|42011.1|41991.1|4
1652256400000|2022-05-11 08:06:40|42022.4|42002.4|42022.4|42002.4|42024.2|42004.2|42022.4|42002.4|9
1652256410000|2022-05-11 08:06:50|42017.4|41997.4|42017.4|41997.4|42017.4|41997.4|42017.4|41997.4|2
1652256420000|2022-05-11 08:07:00|42012.4|41992.4|42012.4|41992.4|42012.4|41992.4|42012.4|41992.4|4
1652256430000|2022-05-11 08:07:10|42010.5|41990.5|42008|41988|42010.5|41990.5|42008|41988|3
1652256440000|2022-05-11 08:07:20|||||||||3
1652256460000|2022-05-11 08:07:40|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|6
1652256470000|2022-05-11 08:07:50|41998|41978|41994.9|41974.9|41998|41978|41994.9|41974.9|2
1652256480000|2022-05-11 08:08:00|41993|41973|41987.4|41967.4|41993|41973|41987.4|41967.4|5
1652256490000|2022-05-11 08:08:10|||||||||1
1652256500000|2022-05-11 08:08:20|41982.4|41962.4|41982.4|41962.4|41982.4|41962.4|41982.4|41962.4|10
1652256510000|2022-05-11 08:08:30|||||||||1
1652256520000|2022-05-11 08:08:40|41984.3|41964.3|41989.9|41969.9|41989.9|41969.9|41984.3|41964.3|3
1652256530000|2022-05-11 08:08:50|41993|41973|41999.9|41979.9|41999.9|41979.9|41993|41973|2
1652256540000|2022-05-11 08:09:00|42011.1|41991.1|42032.4|42012.4|42036.8|42016.8|42011.1|41991.1|16
1652256550000|2022-05-11 08:09:10|42046.1|42026.1|42056.1|42036.1|42056.1|42036.1|42046.1|42026.1|5
1652256560000|2022-05-11 08:09:20|42056.8|42036.8|42057.4|42037.4|42059.9|42039.9|42056.8|42036.8|3
1652256570000|2022-05-11 08:09:30|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|2
1652256580000|2022-05-11 08:09:40|42056.8|42036.8|42052.4|42032.4|42056.8|42036.8|42052.4|42032.4|4
1652256590000|2022-05-11 08:09:50|42054.3|42034.3|42054.3|42034.3|42054.3|42034.3|42054.3|42034.3|0
1652256600000|2022-05-11 08:10:00|42056.8|42036.8|42076.8|42056.8|42076.8|42056.8|42056.8|42036.8|15
1652256610000|2022-05-11 08:10:10|42077.4|42057.4|42098|42078|42098|42078|42077.4|42057.4|5
1652256620000|2022-05-11 08:10:20|42096.1|42076.1|42095.5|42075.5|42098|42078|42093.6|42073.6|10
1652256630000|2022-05-11 08:10:30|42096.1|42076.1|42096.1|42076.1|42096.1|42076.1|42096.1|42076.1|2
1652256640000|2022-05-11 08:10:40|42098|42078|42096.1|42076.1|42098|42078|42096.1|42076.1|2
1652256650000|2022-05-11 08:10:50|42098|42078|42098|42078|42098|42078|42098|42078|2
1652256660000|2022-05-11 08:11:00|42106.8|42086.8|42125.5|42105.5|42125.5|42105.5|42106.8|42086.8|11
1652256670000|2022-05-11 08:11:10|42121.1|42101.1|42121.8|42101.8|42123.6|42103.6|42121.1|42101.1|8
1652256680000|2022-05-11 08:11:20|42119.9|42099.9|42121.8|42101.8|42121.8|42101.8|42119.9|42099.9|3
1652256690000|2022-05-11 08:11:30|42124.3|42104.3|42114.3|42094.3|42124.3|42104.3|42114.3|42094.3|5
1652256700000|2022-05-11 08:11:40|||||||||5
1652256710000|2022-05-11 08:11:50|42111.8|42091.8|42104.3|42084.3|42111.8|42091.8|42104.3|42084.3|4
1652256720000|2022-05-11 08:12:00|42111.8|42091.8|42111.8|42091.8|42113.6|42093.6|42111.8|42091.8|7
1652256730000|2022-05-11 08:12:10|42113.6|42093.6|42111.8|42091.8|42114.3|42094.3|42111.8|42091.8|2
1652256740000|2022-05-11 08:12:20|42109.9|42089.9|42111.8|42091.8|42111.8|42091.8|42109.9|42089.9|5
1652256750000|2022-05-11 08:12:30|42116.8|42096.8|42119.9|42099.9|42121.8|42101.8|42116.8|42096.8|7
1652256760000|2022-05-11 08:12:40|42119.3|42099.3|42116.8|42096.8|42119.3|42099.3|42116.8|42096.8|2
1652256770000|2022-05-11 08:12:50|42114.9|42094.9|42111.8|42091.8|42114.9|42094.9|42111.8|42091.8|0
1652256790000|2022-05-11 08:13:10|42114.3|42094.3|42116.8|42096.8|42116.8|42096.8|42114.3|42094.3|5
1652256800000|2022-05-11 08:13:20|42120.5|42100.5|42144.3|42124.3|42144.3|42124.3|42120.5|42100.5|9
1652256810000|2022-05-11 08:13:30|42146.8|42126.8|42173.6|42153.6|42173.6|42153.6|42146.8|42126.8|20
1652256820000|2022-05-11 08:13:40|42186.8|42166.8|42189.9|42169.9|42193|42173|42186.1|42166.1|47
1652256830000|2022-05-11 08:13:50|42191.8|42171.8|42191.8|42171.8|42193.6|42173.6|42191.8|42171.8|6
1652256840000|2022-05-11 08:14:00|42194.3|42174.3|42196.8|42176.8|42196.8|42176.8|42191.1|42171.1|17
1652256860000|2022-05-11 08:14:20|42199.3|42179.3|42201.1|42181.1|42201.1|42181.1|42199.3|42179.3|4
1652256870000|2022-05-11 08:14:30|42200.5|42180.5|42198.6|42178.6|42200.5|42180.5|42198.6|42178.6|2
1652256880000|2022-05-11 08:14:40|42194.9|42174.9|42184.9|42164.9|42194.9|42174.9|42184.9|42164.9|5
1652256890000|2022-05-11 08:14:50|42186.1|42166.1|42176.1|42156.1|42186.1|42166.1|42176.1|42156.1|2
1652256900000|2022-05-11 08:15:00|42174.3|42154.3|42154.3|42134.3|42174.3|42154.3|42154.3|42134.3|8
1652256910000|2022-05-11 08:15:10|42156.1|42136.1|42159.3|42139.3|42159.3|42139.3|42156.1|42136.1|5
1652256930000|2022-05-11 08:15:30|||||||||1
1652256940000|2022-05-11 08:15:40|42161.1|42141.1|42159.3|42139.3|42161.1|42141.1|42159.3|42139.3|2
1652256950000|2022-05-11 08:15:50|42161.1|42141.1|42156.8|42136.8|42161.1|42141.1|42156.8|42136.8|3
1652256970000|2022-05-11 08:16:10|42158.6|42138.6|42158.6|42138.6|42158.6|42138.6|42158.6|42138.6|0
1652256980000|2022-05-11 08:16:20|42156.8|42136.8|42156.8|42136.8|42156.8|42136.8|42156.8|42136.8|0
1652256990000|2022-05-11 08:16:30|42158.6|42138.6|42158.6|42138.6|42158.6|42138.6|42158.6|42138.6|0
1652257000000|2022-05-11 08:16:40|42156.8|42136.8|42156.8|42136.8|42156.8|42136.8|42156.8|42136.8|0
1652257010000|2022-05-11 08:16:50|42159.3|42139.3|42158.6|42138.6|42159.3|42139.3|42158.6|42138.6|1
1652257020000|2022-05-11 08:17:00|42161.1|42141.1|42163.6|42143.6|42163.6|42143.6|42161.1|42141.1|6
1652257030000|2022-05-11 08:17:10|42165.5|42145.5|42181.8|42161.8|42181.8|42161.8|42165.5|42145.5|12
1652257040000|2022-05-11 08:17:20|42184.3|42164.3|42186.1|42166.1|42186.1|42166.1|42184.3|42164.3|2
1652257050000|2022-05-11 08:17:30|42191.8|42171.8|42194.3|42174.3|42194.3|42174.3|42191.8|42171.8|3
1652257060000|2022-05-11 08:17:40|42196.8|42176.8|42194.3|42174.3|42196.8|42176.8|42194.3|42174.3|3
1652257070000|2022-05-11 08:17:50|42194.9|42174.9|42188.6|42168.6|42194.9|42174.9|42188.6|42168.6|4
1652257080000|2022-05-11 08:18:00|42184.9|42164.9|42174.9|42154.9|42184.9|42164.9|42174.9|42154.9|1
1652257090000|2022-05-11 08:18:10|42174.3|42154.3|42174.9|42154.9|42176.8|42156.8|42174.3|42154.3|2
1652257100000|2022-05-11 08:18:20|42176.8|42156.8|42169.3|42149.3|42179.3|42159.3|42169.3|42149.3|0
1652257110000|2022-05-11 08:18:30|42167.4|42147.4|42164.3|42144.3|42167.4|42147.4|42163.6|42143.6|0
1652257120000|2022-05-11 08:18:40|42162.4|42142.4|42161.8|42141.8|42164.3|42144.3|42161.8|42141.8|0
1652257130000|2022-05-11 08:18:50|42159.9|42139.9|42154.3|42134.3|42159.9|42139.9|42154.3|42134.3|3
1652257140000|2022-05-11 08:19:00|42153.6|42133.6|42151.8|42131.8|42153.6|42133.6|42151.8|42131.8|2
1652257150000|2022-05-11 08:19:10|42149.3|42129.3|42149.3|42129.3|42149.3|42129.3|42149.3|42129.3|9
1652257160000|2022-05-11 08:19:20|42148.6|42128.6|42144.9|42124.9|42149.3|42129.3|42144.9|42124.9|2
1652257170000|2022-05-11 08:19:30|42144.3|42124.3|42146.8|42126.8|42149.3|42129.3|42141.8|42121.8|0
1652257180000|2022-05-11 08:19:40|42148.6|42128.6|42143.6|42123.6|42148.6|42128.6|42143.6|42123.6|2
1652257190000|2022-05-11 08:19:50|42141.8|42121.8|42139.3|42119.3|42141.8|42121.8|42139.3|42119.3|1
1652257200000|2022-05-11 08:20:00|42137.4|42117.4|42129.3|42109.3|42137.4|42117.4|42129.3|42109.3|0
1652257210000|2022-05-11 08:20:10|||||||||5
1652257220000|2022-05-11 08:20:20|42134.3|42114.3|42136.8|42116.8|42136.8|42116.8|42134.3|42114.3|1
1652257230000|2022-05-11 08:20:30|42138.6|42118.6|42138.6|42118.6|42138.6|42118.6|42138.6|42118.6|1
1652257240000|2022-05-11 08:20:40|42139.3|42119.3|42136.8|42116.8|42141.8|42121.8|42136.8|42116.8|1
1652257250000|2022-05-11 08:20:50|42134.9|42114.9|42141.8|42121.8|42141.8|42121.8|42134.9|42114.9|3
1652257260000|2022-05-11 08:21:00|42139.9|42119.9|42144.3|42124.3|42144.3|42124.3|42139.9|42119.9|0
1652257270000|2022-05-11 08:21:10|||||||||1
1652257280000|2022-05-11 08:21:20|42141.8|42121.8|42139.3|42119.3|42141.8|42121.8|42139.3|42119.3|0
1652257300000|2022-05-11 08:21:40|42134.3|42114.3|42134.3|42114.3|42134.3|42114.3|42134.3|42114.3|4
1652257310000|2022-05-11 08:21:50|42136.1|42116.1|42136.8|42116.8|42136.8|42116.8|42136.1|42116.1|1
1652257320000|2022-05-11 08:22:00|42139.3|42119.3|42149.3|42129.3|42149.3|42129.3|42139.3|42119.3|3
1652257330000|2022-05-11 08:22:10|42147.4|42127.4|42141.8|42121.8|42147.4|42127.4|42139.3|42119.3|6
1652257340000|2022-05-11 08:22:20|42146.8|42126.8|42146.8|42126.8|42146.8|42126.8|42146.8|42126.8|0
1652257350000|2022-05-11 08:22:30|42154.3|42134.3|42149.3|42129.3|42154.3|42134.3|42149.3|42129.3|8
1652257360000|2022-05-11 08:22:40|42146.8|42126.8|42146.8|42126.8|42146.8|42126.8|42146.8|42126.8|0
1652257380000|2022-05-11 08:23:00|42146.1|42126.1|42141.8|42121.8|42146.1|42126.1|42139.9|42119.9|1
1652257390000|2022-05-11 08:23:10|42143.6|42123.6|42169.3|42149.3|42169.3|42149.3|42143.6|42123.6|11
1652257400000|2022-05-11 08:23:20|42167.4|42147.4|42171.8|42151.8|42171.8|42151.8|42166.8|42146.8|2
1652257420000|2022-05-11 08:23:40|42164.3|42144.3|42161.8|42141.8|42164.3|42144.3|42161.8|42141.8|4
1652257430000|2022-05-11 08:23:50|42159.9|42139.9|42161.8|42141.8|42161.8|42141.8|42159.9|42139.9|0
1652257440000|2022-05-11 08:24:00|42159.9|42139.9|42169.3|42149.3|42169.3|42149.3|42159.3|42139.3|2
1652257450000|2022-05-11 08:24:10|42164.3|42144.3|42169.3|42149.3|42176.8|42156.8|42164.3|42144.3|25
1652257470000|2022-05-11 08:24:30|42171.8|42151.8|42174.3|42154.3|42174.3|42154.3|42171.8|42151.8|1
1652257480000|2022-05-11 08:24:40|42176.1|42156.1|42193.6|42173.6|42193.6|42173.6|42176.1|42156.1|21
1652257490000|2022-05-11 08:24:50|42191.8|42171.8|42191.8|42171.8|42194.3|42174.3|42191.8|42171.8|0
1652257500000|2022-05-11 08:25:00|42194.3|42174.3|42191.8|42171.8|42194.3|42174.3|42191.8|42171.8|1
1652257510000|2022-05-11 08:25:10|42179.3|42159.3|42174.3|42154.3|42179.3|42159.3|42174.3|42154.3|3
1652257520000|2022-05-11 08:25:20|42176.1|42156.1|42176.8|42156.8|42176.8|42156.8|42174.3|42154.3|0
1652257530000|2022-05-11 08:25:30|42174.9|42154.9|42172.4|42152.4|42174.9|42154.9|42172.4|42152.4|1
1652257540000|2022-05-11 08:25:40|42169.9|42149.9|42164.3|42144.3|42169.9|42149.9|42164.3|42144.3|0
1652257550000|2022-05-11 08:25:50|42162.4|42142.4|42159.3|42139.3|42162.4|42142.4|42159.3|42139.3|0
1652257560000|2022-05-11 08:26:00|42156.8|42136.8|42154.3|42134.3|42156.8|42136.8|42154.3|42134.3|1
1652257570000|2022-05-11 08:26:10|42156.8|42136.8|42156.8|42136.8|42156.8|42136.8|42156.8|42136.8|0
1652257580000|2022-05-11 08:26:20|42154.3|42134.3|42156.8|42136.8|42156.8|42136.8|42154.3|42134.3|2
1652257590000|2022-05-11 08:26:30|42154.9|42134.9|42147.4|42127.4|42154.9|42134.9|42147.4|42127.4|4
1652257600000|2022-05-11 08:26:40|42146.8|42126.8|42151.8|42131.8|42151.8|42131.8|42146.8|42126.8|3
1652257620000|2022-05-11 08:27:00|42154.3|42134.3|42164.3|42144.3|42166.8|42146.8|42154.3|42134.3|7
1652257630000|2022-05-11 08:27:10|42166.8|42146.8|42168.6|42148.6|42170.5|42150.5|42166.8|42146.8|0
1652257640000|2022-05-11 08:27:20|42166.8|42146.8|42176.8|42156.8|42178.6|42158.6|42164.9|42144.9|3
1652257650000|2022-05-11 08:27:30|42174.3|42154.3|42174.3|42154.3|42174.3|42154.3|42171.8|42151.8|5
1652257660000|2022-05-11 08:27:40|42170.5|42150.5|42169.9|42149.9|42170.5|42150.5|42169.9|42149.9|1
1652257670000|2022-05-11 08:27:50|42166.1|42146.1|42164.3|42144.3|42166.8|42146.8|42162.4|42142.4|0
1652257680000|2022-05-11 08:28:00|42166.1|42146.1|42159.3|42139.3|42166.1|42146.1|42159.3|42139.3|3
1652257690000|2022-05-11 08:28:10|42157.4|42137.4|42156.8|42136.8|42157.4|42137.4|42156.8|42136.8|3
1652257710000|2022-05-11 08:28:30|42154.3|42134.3|42151.8|42131.8|42154.3|42134.3|42151.8|42131.8|2
1652257730000|2022-05-11 08:28:50|42149.9|42129.9|42131.8|42111.8|42149.9|42129.9|42129.3|42109.3|7
1652257740000|2022-05-11 08:29:00|42128|42108|42118.6|42098.6|42128|42108|42116.8|42096.8|9
1652257750000|2022-05-11 08:29:10|42120.5|42100.5|42131.8|42111.8|42131.8|42111.8|42120.5|42100.5|6
1652257760000|2022-05-11 08:29:20|42128|42108|42126.8|42106.8|42128|42108|42126.8|42106.8|2
1652257780000|2022-05-11 08:29:40|42124.3|42104.3|42124.3|42104.3|42124.3|42104.3|42124.3|42104.3|0
1652257790000|2022-05-11 08:29:50|42122.4|42102.4|42124.3|42104.3|42124.3|42104.3|42122.4|42102.4|0
1652257800000|2022-05-11 08:30:00|42122.4|42102.4|42121.8|42101.8|42124.3|42104.3|42121.8|42101.8|1
1652257810000|2022-05-11 08:30:10|42119.9|42099.9|42116.8|42096.8|42119.9|42099.9|42111.8|42091.8|5
1652257820000|2022-05-11 08:30:20|42114.9|42094.9|42112.4|42092.4|42116.8|42096.8|42112.4|42092.4|3
1652257830000|2022-05-11 08:30:30|42111.8|42091.8|42109.3|42089.3|42111.8|42091.8|42106.8|42086.8|5
1652257840000|2022-05-11 08:30:40|42111.8|42091.8|42111.8|42091.8|42111.8|42091.8|42111.8|42091.8|2
1652400000000|2022-05-13 00:00:00|41095.6|41075.6|41089.9|41069.9|41095.6|41075.6|41085.6|41065.6|15
1652400010000|2022-05-13 00:00:10|41092.4|41072.4|41107.4|41087.4|41107.4|41087.4|41092.4|41072.4|10
1652400020000|2022-05-13 00:00:20|41108.1|41088.1|41098.1|41078.1|41108.1|41088.1|41097.4|41077.4|1
1652400030000|2022-05-13 00:00:30|41099.9|41079.9|41097.4|41077.4|41099.9|41079.9|41097.4|41077.4|0
1652400040000|2022-05-13 00:00:40|41095.6|41075.6|41099.9|41079.9|41099.9|41079.9|41094.9|41074.9|2
1652400050000|2022-05-13 00:00:50|||||||||1
1652400060000|2022-05-13 00:01:00|41098.1|41078.1|41106|41086|41106|41086|41098.1|41078.1|7
1652400070000|2022-05-13 00:01:10|41102.4|41082.4|41093.1|41073.1|41102.4|41082.4|41093.1|41073.1|6
1652400080000|2022-05-13 00:01:20|41092.4|41072.4|41092.4|41072.4|41092.4|41072.4|41092.4|41072.4|0
1652400090000|2022-05-13 00:01:30|41087.4|41067.4|41084.9|41064.9|41087.4|41067.4|41084.9|41064.9|5
1652400100000|2022-05-13 00:01:40|41086.7|41066.7|41082.4|41062.4|41087.4|41067.4|41082.4|41062.4|6
1652400110000|2022-05-13 00:01:50|41087.4|41067.4|41087.4|41067.4|41087.4|41067.4|41087.4|41067.4|7
1652400120000|2022-05-13 00:02:00|41089.2|41069.2|41082.4|41062.4|41089.9|41069.9|41079.9|41059.9|5
1652400130000|2022-05-13 00:02:10|41084.2|41064.2|41082.4|41062.4|41084.9|41064.9|41082.4|41062.4|3
1652400140000|2022-05-13 00:02:20|41084.9|41064.9|41084.9|41064.9|41084.9|41064.9|41084.9|41064.9|3
1652400150000|2022-05-13 00:02:30|41082.4|41062.4|41082.4|41062.4|41082.4|41062.4|41082.4|41062.4|1
1652400160000|2022-05-13 00:02:40|41080.6|41060.6|41082.4|41062.4|41082.4|41062.4|41079.9|41059.9|2
1652400180000|2022-05-13 00:03:00|41079.9|41059.9|41077.4|41057.4|41082.4|41062.4|41077.4|41057.4|5
1652400190000|2022-05-13 00:03:10|41079.9|41059.9|41077.4|41057.4|41079.9|41059.9|41077.4|41057.4|0
1652400200000|2022-05-13 00:03:20|41082.4|41062.4|41082.4|41062.4|41082.4|41062.4|41082.4|41062.4|3
1652400220000|2022-05-13 00:03:40|41084.2|41064.2|41089.9|41069.9|41089.9|41069.9|41084.2|41064.2|11
1652400230000|2022-05-13 00:03:50|41089.2|41069.2|41089.2|41069.2|41089.2|41069.2|41089.2|41069.2|1
1652400240000|2022-05-13 00:04:00|41092.4|41072.4|41087.4|41067.4|41092.4|41072.4|41087.4|41067.4|2
1652400250000|2022-05-13 00:04:10|41089.9|41069.9|41099.2|41079.2|41099.2|41079.2|41089.9|41069.9|4
1652400260000|2022-05-13 00:04:20|41102.4|41082.4|41107.4|41087.4|41107.4|41087.4|41102.4|41082.4|0
1652400270000|2022-05-13 00:04:30|41109.2|41089.2|41109.2|41089.2|41109.2|41089.2|41109.2|41089.2|0
1652400280000|2022-05-13 00:04:40|41109.9|41089.9|41132.4|41112.4|41132.4|41112.4|41109.9|41089.9|15
1652400290000|2022-05-13 00:04:50|41136|41116|41136|41116|41136|41116|41136|41116|2
1652400300000|2022-05-13 00:05:00|41137.8|41117.8|41143.1|41123.1|41143.1|41123.1|41137.8|41117.8|8
1652400310000|2022-05-13 00:05:10|||||||||1
1652400320000|2022-05-13 00:05:20|41142.4|41122.4|41139.9|41119.9|41142.4|41122.4|41139.9|41119.9|2
1652400350000|2022-05-13 00:05:50|41139.2|41119.2|41139.9|41119.9|41139.9|41119.9|41139.2|41119.2|1
1652400370000|2022-05-13 00:06:10|||||||||2
1652400380000|2022-05-13 00:06:20|41142.4|41122.4|41174.9|41154.9|41177.4|41157.4|41142.4|41122.4|6
1652400390000|2022-05-13 00:06:30|41175.6|41155.6|41176.7|41156.7|41177.4|41157.4|41173.1|41153.1|3
1652400400000|2022-05-13 00:06:40|41177.4|41157.4|41194.9|41174.9|41194.9|41174.9|41177.4|41157.4|9
1652400410000|2022-05-13 00:06:50|41192.4|41172.4|41192.4|41172.4|41192.4|41172.4|41192.4|41172.4|2
1652400420000|2022-05-13 00:07:00|||||||||1
1652400430000|2022-05-13 00:07:10|41187.4|41167.4|41187.4|41167.4|41187.4|41167.4|41187.4|41167.4|3
1652400440000|2022-05-13 00:07:20|41185.6|41165.6|41184.9|41164.9|41185.6|41165.6|41184.9|41164.9|1
1652400450000|2022-05-13 00:07:30|||||||||1
1652400470000|2022-05-13 00:07:50|41180.6|41160.6|41186.3|41166.3|41186.3|41166.3|41179.9|41159.9|6
1652400480000|2022-05-13 00:08:00|41188.1|41168.1|41182.4|41162.4|41188.1|41168.1|41180.6|41160.6|3
1652400490000|2022-05-13 00:08:10|41188.8|41168.8|41192.4|41172.4|41192.4|41172.4|41188.8|41168.8|7
1652400500000|2022-05-13 00:08:20|41193.1|41173.1|41190.6|41170.6|41193.1|41173.1|41190.6|41170.6|2
1652400510000|2022-05-13 00:08:30|41192.4|41172.4|41199.2|41179.2|41199.2|41179.2|41192.4|41172.4|4
1652400520000|2022-05-13 00:08:40|41212.4|41192.4|41212.4|41192.4|41212.4|41192.4|41212.4|41192.4|5
1652400530000|2022-05-13 00:08:50|||||||||2
1652400540000|2022-05-13 00:09:00|41210.6|41190.6|41201.7|41181.7|41210.6|41190.6|41201.7|41181.7|3
1652400550000|2022-05-13 00:09:10|41195.6|41175.6|41195.6|41175.6|41195.6|41175.6|41193.8|41173.8|0
1652400560000|2022-05-13 00:09:20|41193.1|41173.1|41194.9|41174.9|41194.9|41174.9|41187.4|41167.4|5
1652400570000|2022-05-13 00:09:30|41196.7|41176.7|41204.9|41184.9|41204.9|41184.9|41196.7|41176.7|1
1652400580000|2022-05-13 00:09:40|41207.4|41187.4|41204.9|41184.9|41209.9|41189.9|41204.9|41184.9|12
1652400590000|2022-05-13 00:09:50|41203.1|41183.1|41202.4|41182.4|41203.1|41183.1|41202.4|41182.4|1
1652400600000|2022-05-13 00:10:00|41204.2|41184.2|41194.2|41174.2|41204.9|41184.9|41189.9|41169.9|5
1652400610000|2022-05-13 00:10:10|41193.1|41173.1|41175.6|41155.6|41194.9|41174.9|41175.6|41155.6|2
1652400620000|2022-05-13 00:10:20|41174.9|41154.9|41176.7|41156.7|41177.4|41157.4|41174.9|41154.9|0
1652400630000|2022-05-13 00:10:30|41177.4|41157.4|41174.9|41154.9|41177.4|41157.4|41174.9|41154.9|0
1652400640000|2022-05-13 00:10:40|41176.7|41156.7|41179.9|41159.9|41179.9|41159.9|41174.9|41154.9|4
1652400650000|2022-05-13 00:10:50|41181.7|41161.7|41182.4|41162.4|41182.4|41162.4|41181.7|41161.7|0
1652400660000|2022-05-13 00:11:00|41184.9|41164.9|41182.4|41162.4|41184.9|41164.9|41182.4|41162.4|0
1652400670000|2022-05-13 00:11:10|41184.2|41164.2|41192.4|41172.4|41192.4|41172.4|41184.2|41164.2|2
1652400690000|2022-05-13 00:11:30|||||||||1
1652400700000|2022-05-13 00:11:40|41184.9|41164.9|41184.9|41164.9|41184.9|41164.9|41184.9|41164.9|1
1652400710000|2022-05-13 00:11:50|41187.4|41167.4|41187.4|41167.4|41187.4|41167.4|41187.4|41167.4|0
1652400720000|2022-05-13 00:12:00|41188.1|41168.1|41184.9|41164.9|41202.4|41182.4|41184.9|41164.9|10
1652400730000|2022-05-13 00:12:10|41183.1|41163.1|41185.6|41165.6|41185.6|41165.6|41183.1|41163.1|3
1652400740000|2022-05-13 00:12:20|41183.1|41163.1|41182.4|41162.4|41183.1|41163.1|41182.4|41162.4|1
1652400760000|2022-05-13 00:12:40|41187.4|41167.4|41187.4|41167.4|41187.4|41167.4|41187.4|41167.4|3
1652400770000|2022-05-13 00:12:50|41193.5|41173.5|41194.2|41174.2|41194.2|41174.2|41193.5|41173.5|2
1652400780000|2022-05-13 00:13:00|41192.4|41172.4|41184.9|41164.9|41192.4|41172.4|41184.9|41164.9|2
1652400790000|2022-05-13 00:13:10|41182.4|41162.4|41181.7|41161.7|41184.9|41164.9|41174.9|41154.9|4
1652400800000|2022-05-13 00:13:20|41183.1|41163.1|41180.6|41160.6|41185.6|41165.6|41180.6|41160.6|1
1652400810000|2022-05-13 00:13:30|41182.4|41162.4|41182.4|41162.4|41182.4|41162.4|41179.9|41159.9|5
1652400820000|2022-05-13 00:13:40|41184.2|41164.2|41197.4|41177.4|41199.2|41179.2|41184.2|41164.2|2
1652400830000|2022-05-13 00:13:50|41194.9|41174.9|41189.9|41169.9|41194.9|41174.9|41189.9|41169.9|1
1652400840000|2022-05-13 00:14:00|41184.9|41164.9|41184.9|41164.9|41187.4|41167.4|41179.2|41159.2|1
1652400860000|2022-05-13 00:14:20|41183.1|41163.1|41189.2|41169.2|41189.2|41169.2|41183.1|41163.1|1
1652400870000|2022-05-13 00:14:30|41189.9|41169.9|41182.4|41162.4|41189.9|41169.9|41182.4|41162.4|2
1652400880000|2022-05-13 00:14:40|41179.9|41159.9|41172.4|41152.4|41179.9|41159.9|41172.4|41152.4|2
1652400890000|2022-05-13 00:14:50|41170.6|41150.6|41169.9|41149.9|41170.6|41150.6|41169.9|41149.9|0
1652400900000|2022-05-13 00:15:00|41164.9|41144.9|41159.9|41139.9|41164.9|41144.9|41159.9|41139.9|3
1652400910000|2022-05-13 00:15:10|41154.9|41134.9|41154.9|41134.9|41154.9|41134.9|41154.9|41134.9|1
1652400920000|2022-05-13 00:15:20|41152.4|41132.4|41154.9|41134.9|41154.9|41134.9|41152.4|41132.4|0
1652400930000|2022-05-13 00:15:30|||||||||1
1652400940000|2022-05-13 00:15:40|41152.4|41132.4|41152.4|41132.4|41152.4|41132.4|41152.4|41132.4|3
1652400960000|2022-05-13 00:16:00|||||||||1
1652400970000|2022-05-13 00:16:10|41154.9|41134.9|41154.9|41134.9|41154.9|41134.9|41154.9|41134.9|0
1652400980000|2022-05-13 00:16:20|||||||||2
1652400990000|2022-05-13 00:16:30|41157.4|41137.4|41172.4|41152.4|41172.4|41152.4|41157.4|41137.4|8
1652401000000|2022-05-13 00:16:40|41170.6|41150.6|41169.9|41149.9|41170.6|41150.6|41169.9|41149.9|4
1652401010000|2022-05-13 00:16:50|41170.6|41150.6|41174.9|41154.9|41174.9|41154.9|41170.6|41150.6|2
1652401020000|2022-05-13 00:17:00|41173.1|41153.1|41173.1|41153.1|41173.1|41153.1|41173.1|41153.1|0
1652401030000|2022-05-13 00:17:10|41169.9|41149.9|41164.9|41144.9|41169.9|41149.9|41164.9|41144.9|1
1652401040000|2022-05-13 00:17:20|41162.4|41142.4|41162.4|41142.4|41162.4|41142.4|41162.4|41142.4|0
1652401060000|2022-05-13 00:17:40|41155.6|41135.6|41137.4|41117.4|41155.6|41135.6|41137.4|41117.4|3
1652401070000|2022-05-13 00:17:50|41133.1|41113.1|41129.9|41109.9|41133.1|41113.1|41129.9|41109.9|2
1652401080000|2022-05-13 00:18:00|41131.7|41111.7|41139.9|41119.9|41139.9|41119.9|41131.7|41111.7|3
1652401090000|2022-05-13 00:18:10|41142.4|41122.4|41142.4|41122.4|41144.9|41124.9|41142.4|41122.4|1
1652401100000|2022-05-13 00:18:20|41144.9|41124.9|41142.4|41122.4|41144.9|41124.9|41142.4|41122.4|0
1652401110000|2022-05-13 00:18:30|41138.1|41118.1|41138.1|41118.1|41138.1|41118.1|41138.1|41118.1|1
1652401120000|2022-05-13 00:18:40|41137.4|41117.4|41137.4|41117.4|41137.4|41117.4|41137.4|41117.4|2
1652401130000|2022-05-13 00:18:50|41135.6|41115.6|41132.4|41112.4|41135.6|41115.6|41132.4|41112.4|2
1652401140000|2022-05-13 00:19:00|41123.1|41103.1|41122.4|41102.4|41123.1|41103.1|41122.4|41102.4|3
1652401160000|2022-05-13 00:19:20|41126.7|41106.7|41167.4|41147.4|41172.4|41152.4|41126.7|41106.7|36
1652401170000|2022-05-13 00:19:30|41165.6|41145.6|41164.9|41144.9|41167.4|41147.4|41163.8|41143.8|2
1652401180000|2022-05-13 00:19:40|41162.4|41142.4|41159.9|41139.9|41162.4|41142.4|41159.9|41139.9|1
1652401200000|2022-05-13 00:20:00|41158.1|41138.1|41159.9|41139.9|41159.9|41139.9|41157.4|41137.4|0
1652401210000|2022-05-13 00:20:10|||||||||2
1652401220000|2022-05-13 00:20:20|||||||||3
1652401240000|2022-05-13 00:20:40|41160.6|41140.6|41173.1|41153.1|41173.1|41153.1|41160.6|41140.6|5
1652401250000|2022-05-13 00:20:50|41179.9|41159.9|41179.9|41159.9|41179.9|41159.9|41179.9|41159.9|1
1652401260000|2022-05-13 00:21:00|41182.4|41162.4|41187.4|41167.4|41189.9|41169.9|41182.4|41162.4|2
1652401270000|2022-05-13 00:21:10|41188.1|41168.1|41192.4|41172.4|41192.4|41172.4|41188.1|41168.1|2
1652401290000|2022-05-13 00:21:30|41190.6|41170.6|41192.4|41172.4|41192.4|41172.4|41187.4|41167.4|4
1652401300000|2022-05-13 00:21:40|41194.9|41174.9|41216.7|41196.7|41216.7|41196.7|41194.9|41174.9|6
1652401310000|2022-05-13 00:21:50|41214.9|41194.9|41214.9|41194.9|41214.9|41194.9|41214.9|41194.9|0
1652401320000|2022-05-13 00:22:00|41211.3|41191.3|41207.4|41187.4|41211.3|41191.3|41207.4|41187.4|3
1652401330000|2022-05-13 00:22:10|41205.6|41185.6|41199.9|41179.9|41205.6|41185.6|41199.9|41179.9|0
1652401340000|2022-05-13 00:22:20|41198.1|41178.1|41190.6|41170.6|41198.1|41178.1|41190.6|41170.6|1
1652401350000|2022-05-13 00:22:30|41185.6|41165.6|41185.6|41165.6|41185.6|41165.6|41185.6|41165.6|0
1652401360000|2022-05-13 00:22:40|41187.4|41167.4|41179.9|41159.9|41187.4|41167.4|41179.9|41159.9|2
1652401370000|2022-05-13 00:22:50|41174.9|41154.9|41181.7|41161.7|41181.7|41161.7|41174.9|41154.9|6
1652401380000|2022-05-13 00:23:00|41182.4|41162.4|41184.9|41164.9|41187.4|41167.4|41182.4|41162.4|0
1652401400000|2022-05-13 00:23:20|41186.7|41166.7|41187.4|41167.4|41187.4|41167.4|41186.7|41166.7|1
1652401410000|2022-05-13 00:23:30|41188.1|41168.1|41192.4|41172.4|41192.4|41172.4|41188.1|41168.1|1
1652401420000|2022-05-13 00:23:40|41189.9|41169.9|41189.9|41169.9|41189.9|41169.9|41184.9|41164.9|0
1652401440000|2022-05-13 00:24:00|41186.3|41166.3|41187.4|41167.4|41187.4|41167.4|41184.9|41164.9|0
1652401450000|2022-05-13 00:24:10|41184.2|41164.2|41184.2|41164.2|41184.2|41164.2|41184.2|41164.2|1
1652401460000|2022-05-13 00:24:20|41181.7|41161.7|41181.7|41161.7|41181.7|41161.7|41181.7|41161.7|0
1652401470000|2022-05-13 00:24:30|41183.5|41163.5|41189.9|41169.9|41189.9|41169.9|41183.5|41163.5|2
1652401480000|2022-05-13 00:24:40|41194.9|41174.9|41197.4|41177.4|41197.4|41177.4|41194.9|41174.9|2
1652401490000|2022-05-13 00:24:50|41194.9|41174.9|41194.9|41174.9|41194.9|41174.9|41194.9|41174.9|1
1652401500000|2022-05-13 00:25:00|41191.3|41171.3|41184.9|41164.9|41191.3|41171.3|41184.9|41164.9|1
1652401510000|2022-05-13 00:25:10|41183.1|41163.1|41182.4|41162.4|41183.1|41163.1|41182.4|41162.4|0
1652401520000|2022-05-13 00:25:20|41180.6|41160.6|41179.9|41159.9|41180.6|41160.6|41179.9|41159.9|0
1652401530000|2022-05-13 00:25:30|41176.3|41156.3|41175.6|41155.6|41176.3|41156.3|41174.9|41154.9|5
1652401540000|2022-05-13 00:25:40|41174.9|41154.9|41174.9|41154.9|41175.6|41155.6|41174.9|41154.9|1
1652401550000|2022-05-13 00:25:50|41170.6|41150.6|41174.9|41154.9|41174.9|41154.9|41170.6|41150.6|0
1652401570000|2022-05-13 00:26:10|41173.1|41153.1|41172.4|41152.4|41173.1|41153.1|41169.9|41149.9|2
1652401580000|2022-05-13 00:26:20|41177.4|41157.4|41174.9|41154.9|41177.4|41157.4|41174.9|41154.9|0
1652401590000|2022-05-13 00:26:30|41171.3|41151.3|41174.9|41154.9|41174.9|41154.9|41169.9|41149.9|0
1652401600000|2022-05-13 00:26:40|41173.1|41153.1|41169.9|41149.9|41173.1|41153.1|41169.9|41149.9|0
1652401610000|2022-05-13 00:26:50|41171.7|41151.7|41174.9|41154.9|41174.9|41154.9|41171.7|41151.7|2
1652401630000|2022-05-13 00:27:10|||||||||1
1652401640000|2022-05-13 00:27:20|||||||||1
1652401680000|2022-05-13 00:28:00|||||||||1
1652401690000|2022-05-13 00:28:10|41170.6|41150.6|41169.9|41149.9|41170.6|41150.6|41169.9|41149.9|0
1652401700000|2022-05-13 00:28:20|41168.1|41148.1|41167.4|41147.4|41168.1|41148.1|41167.4|41147.4|4
1652401710000|2022-05-13 00:28:30|41166.7|41146.7|41166.7|41146.7|41166.7|41146.7|41166.7|41146.7|0
1652401730000|2022-05-13 00:28:50|||||||||2
1652401750000|2022-05-13 00:29:10|41164.9|41144.9|41161.7|41141.7|41164.9|41144.9|41161.7|41141.7|2
1652401760000|2022-05-13 00:29:20|||||||||1
1652401770000|2022-05-13 00:29:30|41162.4|41142.4|41162.4|41142.4|41162.4|41142.4|41162.4|41142.4|0
1652401780000|2022-05-13 00:29:40|41164.9|41144.9|41164.9|41144.9|41164.9|41144.9|41164.9|41144.9|3
1652401790000|2022-05-13 00:29:50|41168.5|41148.5|41169.9|41149.9|41172.4|41152.4|41168.5|41148.5|0
1652401800000|2022-05-13 00:30:00|41171.7|41151.7|41173.1|41153.1|41177.4|41157.4|41171.7|41151.7|4
1652401810000|2022-05-13 00:30:10|41175.6|41155.6|41177.4|41157.4|41177.4|41157.4|41172.4|41152.4|2
1652401830000|2022-05-13 00:30:30|41174.9|41154.9|41174.9|41154.9|41179.9|41159.9|41174.9|41154.9|1
1652401840000|2022-05-13 00:30:40|41179.9|41159.9|41182.4|41162.4|41182.4|41162.4|41177.4|41157.4|0
1652401850000|2022-05-13 00:30:50|41184.9|41164.9|41184.9|41164.9|41184.9|41164.9|41184.9|41164.9|0
1652401860000|2022-05-13 00:31:00|41183.1|41163.1|41182.4|41162.4|41183.1|41163.1|41182.4|41162.4|1
1652401880000|2022-05-13 00:31:20|41184.9|41164.9|41187.4|41167.4|41187.4|41167.4|41184.9|41164.9|2
1652401890000|2022-05-13 00:31:30|41199.2|41179.2|41207.4|41187.4|41207.4|41187.4|41199.2|41179.2|10
1652401900000|2022-05-13 00:31:40|41202.4|41182.4|41199.9|41179.9|41202.4|41182.4|41199.9|41179.9|5
1652401910000|2022-05-13 00:31:50|41202.4|41182.4|41202.4|41182.4|41202.4|41182.4|41202.4|41182.4|2
1652401940000|2022-05-13 00:32:20|||||||||2
1652401980000|2022-05-13 00:33:00|41200.6|41180.6|41188.8|41168.8|41200.6|41180.6|41188.8|41168.8|4
1652402000000|2022-05-13 00:33:20|41188.1|41168.1|41187.4|41167.4|41188.1|41168.1|41187.4|41167.4|1
1652402020000|2022-05-13 00:33:40|41184.9|41164.9|41184.9|41164.9|41184.9|41164.9|41184.9|41164.9|1
1652402030000|2022-05-13 00:33:50|41186.7|41166.7|41186.7|41166.7|41186.7|41166.7|41186.7|41166.7|1
1652402040000|2022-05-13 00:34:00|41187.4|41167.4|41192.4|41172.4|41192.4|41172.4|41187.4|41167.4|3
1652402050000|2022-05-13 00:34:10|41189.9|41169.9|41192.4|41172.4|41192.4|41172.4|41189.9|41169.9|2
1652402060000|2022-05-13 00:34:20|41190.6|41170.6|41189.9|41169.9|41190.6|41170.6|41187.4|41167.4|1
1652402090000|2022-05-13 00:34:50|41191.7|41171.7|41192.4|41172.4|41192.4|41172.4|41191.7|41171.7|0
1652402100000|2022-05-13 00:35:00|41194.9|41174.9|41194.9|41174.9|41194.9|41174.9|41194.9|41174.9|1
1652402110000|2022-05-13 00:35:10|41193.1|41173.1|41189.9|41169.9|41193.1|41173.1|41189.9|41169.9|3
1652402120000|2022-05-13 00:35:20|41184.9|41164.9|41184.9|41164.9|41184.9|41164.9|41184.9|41164.9|2
1652402140000|2022-05-13 00:35:40|41180.6|41160.6|41179.2|41159.2|41180.6|41160.6|41179.2|41159.2|2
1652402150000|2022-05-13 00:35:50|41177.4|41157.4|41177.4|41157.4|41177.4|41157.4|41174.9|41154.9|0
1652402160000|2022-05-13 00:36:00|41174.9|41154.9|41174.9|41154.9|41174.9|41154.9|41174.9|41154.9|1
1652402170000|2022-05-13 00:36:10|41176.7|41156.7|41177.4|41157.4|41177.4|41157.4|41176.7|41156.7|0
1652402180000|2022-05-13 00:36:20|41175.6|41155.6|41174.9|41154.9|41175.6|41155.6|41174.9|41154.9|0
1652402190000|2022-05-13 00:36:30|41176.7|41156.7|41174.9|41154.9|41177.4|41157.4|41174.9|41154.9|0
1652402200000|2022-05-13 00:36:40|41176.7|41156.7|41174.2|41154.2|41177.4|41157.4|41174.2|41154.2|1
1652402210000|2022-05-13 00:36:50|41172.4|41152.4|41172.4|41152.4|41172.4|41152.4|41172.4|41152.4|1
1652402220000|2022-05-13 00:37:00|41171.7|41151.7|41169.9|41149.9|41171.7|41151.7|41169.9|41149.9|1
1652402230000|2022-05-13 00:37:10|41167.4|41147.4|41165.6|41145.6|41167.4|41147.4|41165.6|41145.6|2
1652402240000|2022-05-13 00:37:20|41163.1|41143.1|41163.1|41143.1|41163.1|41143.1|41163.1|41143.1|1
1652402250000|2022-05-13 00:37:30|41169.9|41149.9|41169.9|41149.9|41172.4|41152.4|41169.9|41149.9|4
1652402260000|2022-05-13 00:37:40|41168.1|41148.1|41169.9|41149.9|41169.9|41149.9|41168.1|41148.1|0
1652402290000|2022-05-13 00:38:10|41171.7|41151.7|41172.4|41152.4|41172.4|41152.4|41171.7|41151.7|0
1652402310000|2022-05-13 00:38:30|41174.2|41154.2|41174.2|41154.2|41174.2|41154.2|41174.2|41154.2|4
1652402320000|2022-05-13 00:38:40|41174.9|41154.9|41173.1|41153.1|41174.9|41154.9|41173.1|41153.1|1
1652402330000|2022-05-13 00:38:50|41172.4|41152.4|41172.4|41152.4|41172.4|41152.4|41172.4|41152.4|0
1652402350000|2022-05-13 00:39:10|||||||||1
1652402360000|2022-05-13 00:39:20|||||||||1
1652402380000|2022-05-13 00:39:40|||||||||1
1652402390000|2022-05-13 00:39:50|41174.9|41154.9|41174.9|41154.9|41174.9|41154.9|41174.9|41154.9|1
1652402400000|2022-05-13 00:40:00|41173.1|41153.1|41177.4|41157.4|41177.4|41157.4|41172.4|41152.4|1
1652402410000|2022-05-13 00:40:10|||||||||2
1652402430000|2022-05-13 00:40:30|41172.4|41152.4|41183.1|41163.1|41183.1|41163.1|41172.4|41152.4|7
1652402440000|2022-05-13 00:40:40|41185.6|41165.6|41187.4|41167.4|41187.4|41167.4|41185.6|41165.6|5
1652402450000|2022-05-13 00:40:50|41185.6|41165.6|41187.4|41167.4|41187.4|41167.4|41185.6|41165.6|13
1652402460000|2022-05-13 00:41:00|41191|41171|41192.4|41172.4|41192.4|41172.4|41191|41171|2
1652402470000|2022-05-13 00:41:10|41194.9|41174.9|41194.9|41174.9|41194.9|41174.9|41194.9|41174.9|0
1652402490000|2022-05-13 00:41:30|41199.2|41179.2|41199.9|41179.9|41199.9|41179.9|41199.2|41179.2|3
1652402500000|2022-05-13 00:41:40|41209.2|41189.2|41212.4|41192.4|41212.4|41192.4|41209.2|41189.2|8
1652402510000|2022-05-13 00:41:50|41214.2|41194.2|41227.8|41207.8|41227.8|41207.8|41214.2|41194.2|38
1652402520000|2022-05-13 00:42:00|41252.4|41232.4|41254.9|41234.9|41267.4|41247.4|41252.4|41232.4|10
1652402530000|2022-05-13 00:42:10|41256.7|41236.7|41259.2|41239.2|41259.2|41239.2|41256.7|41236.7|2
1652402540000|2022-05-13 00:42:20|41259.9|41239.9|41254.9|41234.9|41259.9|41239.9|41254.9|41234.9|4
1652402550000|2022-05-13 00:42:30|41249.9|41229.9|41254.2|41234.2|41254.2|41234.2|41249.9|41229.9|1
1652402560000|2022-05-13 00:42:40|41254.9|41234.9|41254.9|41234.9|41254.9|41234.9|41254.9|41234.9|0
1652402570000|2022-05-13 00:42:50|41253.1|41233.1|41241.3|41221.3|41253.1|41233.1|41241.3|41221.3|6
1652402580000|2022-05-13 00:43:00|41243.1|41223.1|41224.9|41204.9|41243.1|41223.1|41224.9|41204.9|4
1652402590000|2022-05-13 00:43:10|41226.7|41206.7|41227.4|41207.4|41227.4|41207.4|41226.7|41206.7|2
1652402600000|2022-05-13 00:43:20|41233.5|41213.5|41234.9|41214.9|41234.9|41214.9|41233.5|41213.5|1
1652402610000|2022-05-13 00:43:30|41233.1|41213.1|41239.2|41219.2|41239.2|41219.2|41232.4|41212.4|3
1652402620000|2022-05-13 00:43:40|41239.9|41219.9|41234.9|41214.9|41239.9|41219.9|41234.9|41214.9|1
1652402630000|2022-05-13 00:43:50|41232.4|41212.4|41229.9|41209.9|41232.4|41212.4|41229.9|41209.9|3
1652402640000|2022-05-13 00:44:00|41227.4|41207.4|41227.4|41207.4|41227.4|41207.4|41227.4|41207.4|0
1652402650000|2022-05-13 00:44:10|41226.7|41206.7|41213.8|41193.8|41226.7|41206.7|41213.8|41193.8|2
1652402660000|2022-05-13 00:44:20|41212|41192|41218.1|41198.1|41218.1|41198.1|41211.3|41191.3|3
1652402670000|2022-05-13 00:44:30|41220.6|41200.6|41219.9|41199.9|41222.4|41202.4|41219.9|41199.9|0
1652402680000|2022-05-13 00:44:40|41218.1|41198.1|41218.1|41198.1|41218.1|41198.1|41218.1|41198.1|0
1652402690000|2022-05-13 00:44:50|41219.2|41199.2|41217.4|41197.4|41219.2|41199.2|41217.4|41197.4|0
1652402700000|2022-05-13 00:45:00|41213.8|41193.8|41195.6|41175.6|41213.8|41193.8|41195.6|41175.6|3
1652402720000|2022-05-13 00:45:20|41197.4|41177.4|41199.9|41179.9|41199.9|41179.9|41197.4|41177.4|4
1652402730000|2022-05-13 00:45:30|41201.7|41181.7|41204.9|41184.9|41204.9|41184.9|41201.7|41181.7|1
1652402740000|2022-05-13 00:45:40|41199.9|41179.9|41197.4|41177.4|41199.9|41179.9|41197.4|41177.4|4
1652402750000|2022-05-13 00:45:50|41199.9|41179.9|41199.9|41179.9|41199.9|41179.9|41198.1|41178.1|2
1652402760000|2022-05-13 00:46:00|41194.9|41174.9|41194.9|41174.9|41194.9|41174.9|41194.9|41174.9|2
1652402770000|2022-05-13 00:46:10|41193.1|41173.1|41190.6|41170.6|41193.1|41173.1|41190.6|41170.6|2
1652402780000|2022-05-13 00:46:20|41188.8|41168.8|41186.3|41166.3|41188.8|41168.8|41186.3|41166.3|2
1652402790000|2022-05-13 00:46:30|41183.1|41163.1|41184.9|41164.9|41184.9|41164.9|41183.1|41163.1|0
1652402800000|2022-05-13 00:46:40|41183.1|41163.1|41185.6|41165.6|41185.6|41165.6|41181.3|41161.3|6
1652402810000|2022-05-13 00:46:50|41187.4|41167.4|41185.6|41165.6|41188.1|41168.1|41185.6|41165.6|3
1652402820000|2022-05-13 00:47:00|41184.9|41164.9|41184.9|41164.9|41184.9|41164.9|41184.9|41164.9|0
1652402830000|2022-05-13 00:47:10|41187.4|41167.4|41187.4|41167.4|41187.4|41167.4|41187.4|41167.4|1
1652402850000|2022-05-13 00:47:30|41183.8|41163.8|41183.1|41163.1|41183.8|41163.8|41183.1|41163.1|1
1652402860000|2022-05-13 00:47:40|41185.6|41165.6|41187.4|41167.4|41187.4|41167.4|41185.6|41165.6|6
1652402870000|2022-05-13 00:47:50|41188.1|41168.1|41187.4|41167.4|41188.1|41168.1|41187.4|41167.4|0
1652402890000|2022-05-13 00:48:10|41185.6|41165.6|41185.6|41165.6|41185.6|41165.6|41185.6|41165.6|0
1652402900000|2022-05-13 00:48:20|41183.1|41163.1|41183.1|41163.1|41183.1|41163.1|41183.1|41163.1|3
1652402910000|2022-05-13 00:48:30|41185.6|41165.6|41187.4|41167.4|41187.4|41167.4|41185.6|41165.6|1
1652402920000|2022-05-13 00:48:40|41185.6|41165.6|41184.9|41164.9|41185.6|41165.6|41184.9|41164.9|0
1652402930000|2022-05-13 00:48:50|41187.4|41167.4|41185.6|41165.6|41187.4|41167.4|41185.6|41165.6|2
1652402980000|2022-05-13 00:49:40|41183.8|41163.8|41183.1|41163.1|41183.8|41163.8|41183.1|41163.1|0
1652403000000|2022-05-13 00:50:00|||||||||1
1652403040000|2022-05-13 00:50:40|||||||||3
1652403070000|2022-05-13 00:51:10|41181.3|41161.3|41181.3|41161.3|41181.3|41161.3|41181.3|41161.3|1
1652403090000|2022-05-13 00:51:30|41180.6|41160.6|41180.6|41160.6|41180.6|41160.6|41180.6|41160.6|2
1652403120000|2022-05-13 00:52:00|41179.9|41159.9|41179.9|41159.9|41179.9|41159.9|41179.9|41159.9|25
1652403130000|2022-05-13 00:52:10|41181.7|41161.7|41182.4|41162.4|41182.4|41162.4|41181.7|41161.7|0
1652403140000|2022-05-13 00:52:20|41184.9|41164.9|41187.4|41167.4|41187.4|41167.4|41184.9|41164.9|3
1652403160000|2022-05-13 00:52:40|41199.2|41179.2|41199.2|41179.2|41199.9|41179.9|41199.2|41179.2|3
1652403170000|2022-05-13 00:52:50|41200.6|41180.6|41200.6|41180.6|41200.6|41180.6|41200.6|41180.6|0
1652403180000|2022-05-13 00:53:00|41199.9|41179.9|41192.4|41172.4|41199.9|41179.9|41192.4|41172.4|1
1652403190000|2022-05-13 00:53:10|41190.6|41170.6|41190.6|41170.6|41190.6|41170.6|41190.6|41170.6|2
1652403200000|2022-05-13 00:53:20|41189.9|41169.9|41187.4|41167.4|41189.9|41169.9|41187.4|41167.4|0
1652403210000|2022-05-13 00:53:30|41184.9|41164.9|41184.9|41164.9|41184.9|41164.9|41184.9|41164.9|0
1652403230000|2022-05-13 00:53:50|41184.2|41164.2|41184.2|41164.2|41184.2|41164.2|41184.2|41164.2|0
1652403240000|2022-05-13 00:54:00|41182.4|41162.4|41182.4|41162.4|41184.9|41164.9|41180.6|41160.6|6
1652403250000|2022-05-13 00:54:10|41180.6|41160.6|41179.9|41159.9|41182.4|41162.4|41179.9|41159.9|0
1652403260000|2022-05-13 00:54:20|41177.4|41157.4|41177.4|41157.4|41177.4|41157.4|41177.4|41157.4|0
1652403270000|2022-05-13 00:54:30|41181.7|41161.7|41179.9|41159.9|41182.4|41162.4|41179.9|41159.9|2
1652403280000|2022-05-13 00:54:40|41180.6|41160.6|41179.9|41159.9|41182.4|41162.4|41179.9|41159.9|1
1652403290000|2022-05-13 00:54:50|41180.6|41160.6|41184.9|41164.9|41184.9|41164.9|41180.6|41160.6|0
1652403300000|2022-05-13 00:55:00|41183.1|41163.1|41190.6|41170.6|41190.6|41170.6|41182.4|41162.4|5
1652403310000|2022-05-13 00:55:10|41192.4|41172.4|41202.4|41182.4|41205.6|41185.6|41192.4|41172.4|6
1652403320000|2022-05-13 00:55:20|41201.7|41181.7|41202.4|41182.4|41202.4|41182.4|41201.7|41181.7|2
1652403340000|2022-05-13 00:55:40|41200.6|41180.6|41200.6|41180.6|41200.6|41180.6|41200.6|41180.6|2
1652403350000|2022-05-13 00:55:50|41202.4|41182.4|41209.2|41189.2|41209.2|41189.2|41202.4|41182.4|0
1652403360000|2022-05-13 00:56:00|41209.9|41189.9|41207.4|41187.4|41209.9|41189.9|41207.4|41187.4|0
1652403370000|2022-05-13 00:56:10|41204.9|41184.9|41200.6|41180.6|41204.9|41184.9|41200.6|41180.6|0
1652403380000|2022-05-13 00:56:20|41202.4|41182.4|41202.4|41182.4|41204.2|41184.2|41200.6|41180.6|4
1652403390000|2022-05-13 00:56:30|41204.2|41184.2|41204.9|41184.9|41204.9|41184.9|41204.2|41184.2|2
1652403400000|2022-05-13 00:56:40|41202.4|41182.4|41202.4|41182.4|41202.4|41182.4|41202.4|41182.4|1
1652403410000|2022-05-13 00:56:50|||||||||3
1652403420000|2022-05-13 00:57:00|41204.2|41184.2|41199.9|41179.9|41204.2|41184.2|41199.9|41179.9|3
1652403430000|2022-05-13 00:57:10|41198.1|41178.1|41194.9|41174.9|41198.1|41178.1|41194.9|41174.9|1
1652403440000|2022-05-13 00:57:20|41190.6|41170.6|41182.4|41162.4|41190.6|41170.6|41182.4|41162.4|6
1652403450000|2022-05-13 00:57:30|41180.6|41160.6|41179.9|41159.9|41180.6|41160.6|41179.9|41159.9|0
1652403470000|2022-05-13 00:57:50|41173.1|41153.1|41172.4|41152.4|41173.1|41153.1|41170.6|41150.6|2
1652403480000|2022-05-13 00:58:00|41173.1|41153.1|41173.1|41153.1|41173.1|41153.1|41173.1|41153.1|0
1652403490000|2022-05-13 00:58:10|41174.9|41154.9|41174.9|41154.9|41174.9|41154.9|41174.9|41154.9|2
1652403500000|2022-05-13 00:58:20|41175.6|41155.6|41179.9|41159.9|41179.9|41159.9|41175.6|41155.6|0
1652403510000|2022-05-13 00:58:30|41182.4|41162.4|41180.6|41160.6|41183.1|41163.1|41180.6|41160.6|0
1652403520000|2022-05-13 00:58:40|41178.8|41158.8|41178.8|41158.8|41178.8|41158.8|41178.8|41158.8|3
1652403530000|2022-05-13 00:58:50|41178.1|41158.1|41173.8|41153.8|41178.1|41158.1|41173.8|41153.8|1
1652403540000|2022-05-13 00:59:00|41172|41152|41155.6|41135.6|41172|41152|41155.6|41135.6|8
1652403550000|2022-05-13 00:59:10|41157.4|41137.4|41153.8|41133.8|41158.1|41138.1|41153.8|41133.8|8
1652403560000|2022-05-13 00:59:20|41153.1|41133.1|41155.6|41135.6|41155.6|41135.6|41153.1|41133.1|1
1652403570000|2022-05-13 00:59:30|41157.4|41137.4|41166.3|41146.3|41166.3|41146.3|41157.4|41137.4|6
1652403590000|2022-05-13 00:59:50|41168.1|41148.1|41170.6|41150.6|41170.6|41150.6|41168.1|41148.1|1
1652403600000|2022-05-13 01:00:00|41168.1|41148.1|41188.1|41168.1|41188.8|41168.8|41163.1|41143.1|16
1652403610000|2022-05-13 01:00:10|41190.6|41170.6|41188.1|41168.1|41200.6|41180.6|41188.1|41168.1|5
1652403620000|2022-05-13 01:00:20|41189.9|41169.9|41178.8|41158.8|41191.7|41171.7|41178.8|41158.8|10
1652403630000|2022-05-13 01:00:30|41178.1|41158.1|41193.1|41173.1|41193.1|41173.1|41176.3|41156.3|13
1652403640000|2022-05-13 01:00:40|41190.6|41170.6|41188.1|41168.1|41190.6|41170.6|41188.1|41168.1|9
1652403650000|2022-05-13 01:00:50|41189.9|41169.9|41188.1|41168.1|41189.9|41169.9|41186.3|41166.3|12
1652403660000|2022-05-13 01:01:00|41187.4|41167.4|41168.1|41148.1|41187.4|41167.4|41163.1|41143.1|23
1652403670000|2022-05-13 01:01:10|41170.6|41150.6|41165.6|41145.6|41170.6|41150.6|41165.6|41145.6|6
1652403680000|2022-05-13 01:01:20|41168.1|41148.1|41168.8|41148.8|41168.8|41148.8|41168.1|41148.1|4
1652403690000|2022-05-13 01:01:30|41168.1|41148.1|41168.1|41148.1|41170.6|41150.6|41164.9|41144.9|16
1652403700000|2022-05-13 01:01:40|41165.6|41145.6|41165.6|41145.6|41168.1|41148.1|41163.1|41143.1|7
1652403710000|2022-05-13 01:01:50|41163.8|41143.8|41165.6|41145.6|41165.6|41145.6|41161.3|41141.3|13
1652403720000|2022-05-13 01:02:00|41167.4|41147.4|41178.1|41158.1|41180.6|41160.6|41167.4|41147.4|24
1652403730000|2022-05-13 01:02:10|41174.5|41154.5|41175.6|41155.6|41176.3|41156.3|41174.5|41154.5|4
1652403740000|2022-05-13 01:02:20|41177.4|41157.4|41186.7|41166.7|41186.7|41166.7|41177.4|41157.4|6
1652403750000|2022-05-13 01:02:30|41187.4|41167.4|41188.1|41168.1|41188.1|41168.1|41187.4|41167.4|4
1652403770000|2022-05-13 01:02:50|41185.6|41165.6|41188.1|41168.1|41188.1|41168.1|41183.1|41163.1|2
1652403780000|2022-05-13 01:03:00|41186.3|41166.3|41188.1|41168.1|41188.1|41168.1|41186.3|41166.3|2
1652403800000|2022-05-13 01:03:20|41189.9|41169.9|41200.6|41180.6|41200.6|41180.6|41189.9|41169.9|2
1652403810000|2022-05-13 01:03:30|41203.1|41183.1|41198.1|41178.1|41203.1|41183.1|41198.1|41178.1|0
1652403820000|2022-05-13 01:03:40|41199.9|41179.9|41198.1|41178.1|41200.6|41180.6|41198.1|41178.1|0
1652403830000|2022-05-13 01:03:50|41200.6|41180.6|41198.1|41178.1|41200.6|41180.6|41198.1|41178.1|0
1652403840000|2022-05-13 01:04:00|41202.4|41182.4|41203.1|41183.1|41203.1|41183.1|41202.4|41182.4|1
1652403850000|2022-05-13 01:04:10|41205.6|41185.6|41205.6|41185.6|41205.6|41185.6|41203.1|41183.1|1
1652403860000|2022-05-13 01:04:20|41203.8|41183.8|41195.6|41175.6|41205.6|41185.6|41195.6|41175.6|5
1652403870000|2022-05-13 01:04:30|41193.1|41173.1|41185.6|41165.6|41194.9|41174.9|41185.6|41165.6|5
1652403880000|2022-05-13 01:04:40|||||||||1
1652403890000|2022-05-13 01:04:50|41183.8|41163.8|41180.6|41160.6|41188.1|41168.1|41180.6|41160.6|6
1652403900000|2022-05-13 01:05:00|41178.1|41158.1|41160.6|41140.6|41178.1|41158.1|41160.6|41140.6|17
1652403910000|2022-05-13 01:05:10|41158.8|41138.8|41160.6|41140.6|41163.1|41143.1|41158.8|41138.8|3
1652403920000|2022-05-13 01:05:20|41162.4|41142.4|41165.6|41145.6|41165.6|41145.6|41162.4|41142.4|1
1652403930000|2022-05-13 01:05:30|41163.1|41143.1|41160.6|41140.6|41163.1|41143.1|41160.6|41140.6|3
1652403940000|2022-05-13 01:05:40|41161.3|41141.3|41163.1|41143.1|41163.1|41143.1|41161.3|41141.3|3
1652403950000|2022-05-13 01:05:50|41163.8|41143.8|41168.1|41148.1|41168.1|41148.1|41163.8|41143.8|0
1652403960000|2022-05-13 01:06:00|41169.9|41149.9|41163.8|41143.8|41170.6|41150.6|41163.8|41143.8|3
1652403970000|2022-05-13 01:06:10|41165.6|41145.6|41166.3|41146.3|41166.3|41146.3|41163.8|41143.8|0
1652403980000|2022-05-13 01:06:20|41165.6|41145.6|41165.6|41145.6|41165.6|41145.6|41163.1|41143.1|3
1652404000000|2022-05-13 01:06:40|41167.4|41147.4|41165.6|41145.6|41168.1|41148.1|41163.1|41143.1|3
1652404010000|2022-05-13 01:06:50|41163.8|41143.8|41165.6|41145.6|41165.6|41145.6|41163.1|41143.1|2
1652404020000|2022-05-13 01:07:00|41163.1|41143.1|41161.3|41141.3|41163.1|41143.1|41161.3|41141.3|2
1652404030000|2022-05-13 01:07:10|41159.5|41139.5|41158.8|41138.8|41159.5|41139.5|41158.8|41138.8|0
1652404040000|2022-05-13 01:07:20|||||||||1
1652404050000|2022-05-13 01:07:30|41151.3|41131.3|41148.1|41128.1|41151.3|41131.3|41148.1|41128.1|5
1652404060000|2022-05-13 01:07:40|41146.3|41126.3|41146.3|41126.3|41146.3|41126.3|41146.3|41126.3|7
1652404070000|2022-05-13 01:07:50|41140.6|41120.6|41146.3|41126.3|41146.3|41126.3|41140.6|41120.6|5
1652404080000|2022-05-13 01:08:00|41148.1|41128.1|41148.1|41128.1|41148.1|41128.1|41148.1|41128.1|1
1652404090000|2022-05-13 01:08:10|41151.3|41131.3|41150.6|41130.6|41154.9|41134.9|41150.6|41130.6|3
1652404100000|2022-05-13 01:08:20|41149.9|41129.9|41149.9|41129.9|41150.6|41130.6|41149.9|41129.9|0
1652404110000|2022-05-13 01:08:30|41150.6|41130.6|41153.1|41133.1|41153.1|41133.1|41148.8|41128.8|1
1652404120000|2022-05-13 01:08:40|41150.6|41130.6|41148.1|41128.1|41150.6|41130.6|41148.1|41128.1|6
1652404130000|2022-05-13 01:08:50|41149.9|41129.9|41150.6|41130.6|41150.6|41130.6|41149.9|41129.9|1
1652404140000|2022-05-13 01:09:00|41149.9|41129.9|41140.6|41120.6|41151.3|41131.3|41140.6|41120.6|11
1652404150000|2022-05-13 01:09:10|41144.9|41124.9|41145.6|41125.6|41145.6|41125.6|41141.3|41121.3|2
1652404160000|2022-05-13 01:09:20|41143.1|41123.1|41148.1|41128.1|41148.1|41128.1|41143.1|41123.1|8
1652404170000|2022-05-13 01:09:30|41149.9|41129.9|41155.6|41135.6|41155.6|41135.6|41149.9|41129.9|1
1652404180000|2022-05-13 01:09:40|41157.4|41137.4|41165.6|41145.6|41165.6|41145.6|41157.4|41137.4|13
1652404190000|2022-05-13 01:09:50|41170.6|41150.6|41176.3|41156.3|41176.3|41156.3|41170.6|41150.6|3
1652404200000|2022-05-13 01:10:00|41175.6|41155.6|41178.1|41158.1|41178.1|41158.1|41175.6|41155.6|0
1652404220000|2022-05-13 01:10:20|41176.3|41156.3|41180.6|41160.6|41180.6|41160.6|41175.6|41155.6|4
1652404230000|2022-05-13 01:10:30|41182.4|41162.4|41173.1|41153.1|41183.1|41163.1|41173.1|41153.1|3
1652404240000|2022-05-13 01:10:40|41171.7|41151.7|41169.9|41149.9|41171.7|41151.7|41169.9|41149.9|0
1652404250000|2022-05-13 01:10:50|41170.6|41150.6|41170.6|41150.6|41170.6|41150.6|41165.6|41145.6|0
1652404260000|2022-05-13 01:11:00|41168.1|41148.1|41168.8|41148.8|41168.8|41148.8|41168.1|41148.1|1
1652404270000|2022-05-13 01:11:10|41175.6|41155.6|41180.6|41160.6|41180.6|41160.6|41175.6|41155.6|1
1652404280000|2022-05-13 01:11:20|41183.1|41163.1|41185.6|41165.6|41185.6|41165.6|41183.1|41163.1|0
1652404290000|2022-05-13 01:11:30|41183.8|41163.8|41183.1|41163.1|41183.8|41163.8|41183.1|41163.1|1
1652404310000|2022-05-13 01:11:50|41180.6|41160.6|41178.1|41158.1|41180.6|41160.6|41175.6|41155.6|2
1652404320000|2022-05-13 01:12:00|41175.6|41155.6|41175.6|41155.6|41175.6|41155.6|41173.1|41153.1|1
1652404330000|2022-05-13 01:12:10|41178.1|41158.1|41178.1|41158.1|41178.1|41158.1|41174.9|41154.9|5
1652404340000|2022-05-13 01:12:20|41181.7|41161.7|41179.9|41159.9|41181.7|41161.7|41179.9|41159.9|1
1652404360000|2022-05-13 01:12:40|41181.7|41161.7|41183.1|41163.1|41183.1|41163.1|41181.7|41161.7|2
1652404380000|2022-05-13 01:13:00|41180.6|41160.6|41180.6|41160.6|41180.6|41160.6|41180.6|41160.6|0
1652404390000|2022-05-13 01:13:10|41183.1|41163.1|41183.8|41163.8|41183.8|41163.8|41183.1|41163.1|3
1652404400000|2022-05-13 01:13:20|41187.4|41167.4|41192.4|41172.4|41192.4|41172.4|41187.4|41167.4|1
1652404410000|2022-05-13 01:13:30|41194.2|41174.2|41195.6|41175.6|41195.6|41175.6|41192.4|41172.4|0
1652404420000|2022-05-13 01:13:40|41198.1|41178.1|41210.6|41190.6|41210.6|41190.6|41198.1|41178.1|6
1652404430000|2022-05-13 01:13:50|41222.4|41202.4|41220.6|41200.6|41222.4|41202.4|41220.6|41200.6|4
1652404440000|2022-05-13 01:14:00|41222.4|41202.4|41228.1|41208.1|41230.6|41210.6|41220.6|41200.6|2
1652404450000|2022-05-13 01:14:10|41233.1|41213.1|41234.9|41214.9|41234.9|41214.9|41230.6|41210.6|4
1652404460000|2022-05-13 01:14:20|41231.3|41211.3|41235.6|41215.6|41235.6|41215.6|41230.6|41210.6|4
1652404470000|2022-05-13 01:14:30|41233.8|41213.8|41233.1|41213.1|41237.4|41217.4|41233.1|41213.1|3
1652404480000|2022-05-13 01:14:40|41231.3|41211.3|41223.1|41203.1|41231.3|41211.3|41223.1|41203.1|12
1652404490000|2022-05-13 01:14:50|41220.6|41200.6|41220.6|41200.6|41220.6|41200.6|41220.6|41200.6|2
1652404500000|2022-05-13 01:15:00|41218.1|41198.1|41210.6|41190.6|41218.1|41198.1|41210.6|41190.6|1
1652404520000|2022-05-13 01:15:20|41212.4|41192.4|41218.1|41198.1|41218.1|41198.1|41212.4|41192.4|3
1652404530000|2022-05-13 01:15:30|41219.9|41199.9|41230.6|41210.6|41230.6|41210.6|41219.9|41199.9|0
1652404540000|2022-05-13 01:15:40|41232.4|41212.4|41232.4|41212.4|41233.1|41213.1|41232.4|41212.4|7
1652404550000|2022-05-13 01:15:50|41233.1|41213.1|41228.1|41208.1|41233.1|41213.1|41228.1|41208.1|1
1652404560000|2022-05-13 01:16:00|41226.3|41206.3|41225.6|41205.6|41226.3|41206.3|41220.6|41200.6|10
1652404570000|2022-05-13 01:16:10|41229.9|41209.9|41233.8|41213.8|41233.8|41213.8|41229.9|41209.9|8
1652404580000|2022-05-13 01:16:20|41233.1|41213.1|41243.1|41223.1|41243.1|41223.1|41233.1|41213.1|8
1652404590000|2022-05-13 01:16:30|41241.3|41221.3|41240.6|41220.6|41241.3|41221.3|41235.6|41215.6|10
1652404600000|2022-05-13 01:16:40|41230.6|41210.6|41218.8|41198.8|41230.6|41210.6|41218.8|41198.8|7
1652404610000|2022-05-13 01:16:50|41216.3|41196.3|41216.3|41196.3|41216.3|41196.3|41216.3|41196.3|0
1652404620000|2022-05-13 01:17:00|41215.6|41195.6|41215.6|41195.6|41215.6|41195.6|41215.6|41195.6|0
1652404630000|2022-05-13 01:17:10|41218.1|41198.1|41218.1|41198.1|41218.1|41198.1|41218.1|41198.1|1
1652404640000|2022-05-13 01:17:20|41216.3|41196.3|41213.1|41193.1|41216.3|41196.3|41213.1|41193.1|0
1652404650000|2022-05-13 01:17:30|41214.9|41194.9|41217.4|41197.4|41217.4|41197.4|41214.9|41194.9|2
1652404660000|2022-05-13 01:17:40|41220.6|41200.6|41220.6|41200.6|41220.6|41200.6|41220.6|41200.6|2
1652404670000|2022-05-13 01:17:50|41215.6|41195.6|41214.9|41194.9|41215.6|41195.6|41214.9|41194.9|2
1652404680000|2022-05-13 01:18:00|41213.1|41193.1|41212.4|41192.4|41213.1|41193.1|41212.4|41192.4|1
1652404690000|2022-05-13 01:18:10|41213.1|41193.1|41208.1|41188.1|41213.1|41193.1|41208.1|41188.1|0
1652404710000|2022-05-13 01:18:30|41205.6|41185.6|41203.1|41183.1|41205.6|41185.6|41203.1|41183.1|1
1652404720000|2022-05-13 01:18:40|41205.6|41185.6|41205.6|41185.6|41205.6|41185.6|41200.6|41180.6|4
1652404730000|2022-05-13 01:18:50|41207.4|41187.4|41205.6|41185.6|41207.4|41187.4|41205.6|41185.6|0
1652404740000|2022-05-13 01:19:00|41200.6|41180.6|41193.1|41173.1|41200.6|41180.6|41193.1|41173.1|1
1652404750000|2022-05-13 01:19:10|41192.4|41172.4|41189.9|41169.9|41192.4|41172.4|41189.9|41169.9|0
1652404760000|2022-05-13 01:19:20|41190.6|41170.6|41193.1|41173.1|41193.1|41173.1|41190.6|41170.6|2
1652404770000|2022-05-13 01:19:30|41194.9|41174.9|41200.6|41180.6|41200.6|41180.6|41194.9|41174.9|2
1652404780000|2022-05-13 01:19:40|41202.4|41182.4|41205.6|41185.6|41205.6|41185.6|41200.6|41180.6|0
1652404790000|2022-05-13 01:19:50|41207.4|41187.4|41213.1|41193.1|41213.1|41193.1|41207.4|41187.4|2
1652404800000|2022-05-13 01:20:00|41219.9|41199.9|41223.1|41203.1|41223.1|41203.1|41219.9|41199.9|18
1652404810000|2022-05-13 01:20:10|41224.9|41204.9|41223.1|41203.1|41225.6|41205.6|41223.1|41203.1|4
1652404820000|2022-05-13 01:20:20|||||||||2
1652404830000|2022-05-13 01:20:30|41220.6|41200.6|41220.6|41200.6|41220.6|41200.6|41220.6|41200.6|1
1652404840000|2022-05-13 01:20:40|||||||||2
1652404850000|2022-05-13 01:20:50|41218.1|41198.1|41218.1|41198.1|41218.1|41198.1|41218.1|41198.1|3
1652404860000|2022-05-13 01:21:00|41219.9|41199.9|41223.1|41203.1|41223.1|41203.1|41219.9|41199.9|4
1652404870000|2022-05-13 01:21:10|41226.7|41206.7|41228.1|41208.1|41228.1|41208.1|41226.7|41206.7|3
1652404880000|2022-05-13 01:21:20|41229.9|41209.9|41230.6|41210.6|41230.6|41210.6|41228.1|41208.1|1
1652404890000|2022-05-13 01:21:30|41232.4|41212.4|41243.1|41223.1|41243.1|41223.1|41232.4|41212.4|16
1652404900000|2022-05-13 01:21:40|41248.1|41228.1|41255.6|41235.6|41255.6|41235.6|41248.1|41228.1|0
1652404910000|2022-05-13 01:21:50|||||||||1
1652404920000|2022-05-13 01:22:00|41252.4|41232.4|41250.6|41230.6|41255.6|41235.6|41250.6|41230.6|6
1652404930000|2022-05-13 01:22:10|41248.1|41228.1|41238.1|41218.1|41248.1|41228.1|41238.1|41218.1|3
1652404940000|2022-05-13 01:22:20|41235.6|41215.6|41230.6|41210.6|41235.6|41215.6|41230.6|41210.6|2
1652404950000|2022-05-13 01:22:30|41225.6|41205.6|41225.6|41205.6|41225.6|41205.6|41225.6|41205.6|0
1652404960000|2022-05-13 01:22:40|41226.3|41206.3|41225.6|41205.6|41230.6|41210.6|41225.6|41205.6|0
1652404970000|2022-05-13 01:22:50|41227.4|41207.4|41223.1|41203.1|41228.1|41208.1|41223.1|41203.1|1
1652404980000|2022-05-13 01:23:00|41223.8|41203.8|41220.6|41200.6|41225.6|41205.6|41220.6|41200.6|4
1652404990000|2022-05-13 01:23:10|||||||||1
1652405000000|2022-05-13 01:23:20|41223.1|41203.1|41223.1|41203.1|41223.1|41203.1|41223.1|41203.1|1
1652405010000|2022-05-13 01:23:30|41225.6|41205.6|41223.1|41203.1|41225.6|41205.6|41223.1|41203.1|0
1652405020000|2022-05-13 01:23:40|41225.6|41205.6|41225.6|41205.6|41225.6|41205.6|41225.6|41205.6|0
1652405030000|2022-05-13 01:23:50|||||||||1
1652405040000|2022-05-13 01:24:00|41223.8|41203.8|41228.1|41208.1|41228.1|41208.1|41223.8|41203.8|7
1652405050000|2022-05-13 01:24:10|41225.6|41205.6|41223.1|41203.1|41225.6|41205.6|41223.1|41203.1|10
1652405070000|2022-05-13 01:24:30|41225.6|41205.6|41225.6|41205.6|41225.6|41205.6|41225.6|41205.6|1
1652405080000|2022-05-13 01:24:40|41223.8|41203.8|41220.6|41200.6|41223.8|41203.8|41220.6|41200.6|4
1652405100000|2022-05-13 01:25:00|41223.1|41203.1|41223.1|41203.1|41223.1|41203.1|41223.1|41203.1|3
1652405120000|2022-05-13 01:25:20|41224.9|41204.9|41225.6|41205.6|41225.6|41205.6|41223.1|41203.1|1
1652405130000|2022-05-13 01:25:30|41223.1|41203.1|41229.9|41209.9|41229.9|41209.9|41223.1|41203.1|3
1652405140000|2022-05-13 01:25:40|41230.6|41210.6|41233.1|41213.1|41235.6|41215.6|41230.6|41210.6|3
1652405150000|2022-05-13 01:25:50|41231.3|41211.3|41233.1|41213.1|41233.1|41213.1|41230.6|41210.6|0
1652405160000|2022-05-13 01:26:00|41234.9|41214.9|41240.6|41220.6|41240.6|41220.6|41230.6|41210.6|14
1652405170000|2022-05-13 01:26:10|41243.1|41223.1|41245.6|41225.6|41248.1|41228.1|41240.6|41220.6|16
1652405180000|2022-05-13 01:26:20|41248.1|41228.1|41250.6|41230.6|41250.6|41230.6|41245.6|41225.6|4
1652405190000|2022-05-13 01:26:30|41248.1|41228.1|41248.1|41228.1|41250.6|41230.6|41248.1|41228.1|2
1652405200000|2022-05-13 01:26:40|41243.1|41223.1|41243.1|41223.1|41243.1|41223.1|41243.1|41223.1|2
1652405210000|2022-05-13 01:26:50|41247.4|41227.4|41245.6|41225.6|41248.1|41228.1|41245.6|41225.6|1
1652405220000|2022-05-13 01:27:00|41243.1|41223.1|41243.1|41223.1|41243.1|41223.1|41243.1|41223.1|0
1652405230000|2022-05-13 01:27:10|41241.3|41221.3|41238.1|41218.1|41241.3|41221.3|41238.1|41218.1|0
1652405240000|2022-05-13 01:27:20|41236.3|41216.3|41225.6|41205.6|41236.3|41216.3|41225.6|41205.6|0
1652405250000|2022-05-13 01:27:30|41222|41202|41224.9|41204.9|41224.9|41204.9|41220.6|41200.6|3
1652405260000|2022-05-13 01:27:40|41225.6|41205.6|41225.6|41205.6|41225.6|41205.6|41225.6|41205.6|0
1652405280000|2022-05-13 01:28:00|||||||||1
1652405290000|2022-05-13 01:28:10|41223.1|41203.1|41219.9|41199.9|41223.1|41203.1|41218.1|41198.1|1
1652405300000|2022-05-13 01:28:20|41220.6|41200.6|41223.1|41203.1|41223.1|41203.1|41220.6|41200.6|0
1652405320000|2022-05-13 01:28:40|41225.6|41205.6|41223.1|41203.1|41225.6|41205.6|41223.1|41203.1|0
1652405340000|2022-05-13 01:29:00|41224.9|41204.9|41220.6|41200.6|41225.6|41205.6|41220.6|41200.6|0
1652405350000|2022-05-13 01:29:10|41215.6|41195.6|41213.1|41193.1|41215.6|41195.6|41208.1|41188.1|7
1652405360000|2022-05-13 01:29:20|41215.6|41195.6|41218.1|41198.1|41218.1|41198.1|41215.6|41195.6|0
1652405370000|2022-05-13 01:29:30|41218.8|41198.8|41225.6|41205.6|41225.6|41205.6|41218.1|41198.1|0
1652405380000|2022-05-13 01:29:40|41228.1|41208.1|41233.1|41213.1|41233.1|41213.1|41228.1|41208.1|0
1652405390000|2022-05-13 01:29:50|41234.9|41214.9|41245.6|41225.6|41245.6|41225.6|41234.9|41214.9|1
1652405400000|2022-05-13 01:30:00|41248.1|41228.1|41253.1|41233.1|41255.6|41235.6|41248.1|41228.1|4
1652405410000|2022-05-13 01:30:10|41254.9|41234.9|41255.6|41235.6|41255.6|41235.6|41254.9|41234.9|2
1652405420000|2022-05-13 01:30:20|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|1
1652405430000|2022-05-13 01:30:30|41254.9|41234.9|41255.6|41235.6|41255.6|41235.6|41254.9|41234.9|2
1652405440000|2022-05-13 01:30:40|41260.6|41240.6|41263.1|41243.1|41265.6|41245.6|41260.6|41240.6|4
1652405450000|2022-05-13 01:30:50|41261.3|41241.3|41255.6|41235.6|41261.3|41241.3|41255.6|41235.6|2
1652405460000|2022-05-13 01:31:00|41258.1|41238.1|41253.1|41233.1|41258.1|41238.1|41253.1|41233.1|3
1652405470000|2022-05-13 01:31:10|41254.9|41234.9|41246.3|41226.3|41255.6|41235.6|41246.3|41226.3|3
1652405480000|2022-05-13 01:31:20|||||||||1
1652405490000|2022-05-13 01:31:30|41244.5|41224.5|41241.3|41221.3|41244.5|41224.5|41241.3|41221.3|1
1652405500000|2022-05-13 01:31:40|41239.5|41219.5|41234.9|41214.9|41239.5|41219.5|41234.9|41214.9|1
1652405510000|2022-05-13 01:31:50|41232.4|41212.4|41236.7|41216.7|41236.7|41216.7|41232.4|41212.4|6
1652405520000|2022-05-13 01:32:00|41237.4|41217.4|41233.1|41213.1|41238.1|41218.1|41233.1|41213.1|2
1652405530000|2022-05-13 01:32:10|41231.3|41211.3|41225.6|41205.6|41231.3|41211.3|41225.6|41205.6|4
1652405540000|2022-05-13 01:32:20|41222|41202|41209.9|41189.9|41222|41202|41209.9|41189.9|2
1652405550000|2022-05-13 01:32:30|41208.1|41188.1|41209.9|41189.9|41209.9|41189.9|41207.4|41187.4|0
1652405560000|2022-05-13 01:32:40|41205.6|41185.6|41212.4|41192.4|41212.4|41192.4|41199.2|41179.2|13
1652405570000|2022-05-13 01:32:50|41213.1|41193.1|41205.6|41185.6|41213.1|41193.1|41205.6|41185.6|3
1652405580000|2022-05-13 01:33:00|41204.9|41184.9|41200.6|41180.6|41204.9|41184.9|41200.6|41180.6|4
1652405590000|2022-05-13 01:33:10|41193.1|41173.1|41188.8|41168.8|41193.1|41173.1|41188.8|41168.8|5
1652405600000|2022-05-13 01:33:20|41188.1|41168.1|41188.1|41168.1|41190.6|41170.6|41188.1|41168.1|1
1652405610000|2022-05-13 01:33:30|41186.3|41166.3|41195.6|41175.6|41195.6|41175.6|41185.6|41165.6|2
1652405620000|2022-05-13 01:33:40|41197.4|41177.4|41198.1|41178.1|41200.6|41180.6|41197.4|41177.4|0
1652405630000|2022-05-13 01:33:50|41196.3|41176.3|41198.1|41178.1|41198.1|41178.1|41195.6|41175.6|3
1652405640000|2022-05-13 01:34:00|41196.3|41176.3|41195.6|41175.6|41198.1|41178.1|41195.6|41175.6|0
1652405650000|2022-05-13 01:34:10|41197.4|41177.4|41193.1|41173.1|41198.1|41178.1|41193.1|41173.1|1
1652405660000|2022-05-13 01:34:20|41190.6|41170.6|41193.1|41173.1|41193.1|41173.1|41190.6|41170.6|1
1652405670000|2022-05-13 01:34:30|41191.3|41171.3|41188.1|41168.1|41193.1|41173.1|41188.1|41168.1|1
1652405690000|2022-05-13 01:34:50|41183.1|41163.1|41178.1|41158.1|41183.1|41163.1|41178.1|41158.1|8
1652405700000|2022-05-13 01:35:00|||||||||1
1652405710000|2022-05-13 01:35:10|41176.3|41156.3|41173.1|41153.1|41176.3|41156.3|41173.1|41153.1|0
1652405720000|2022-05-13 01:35:20|41171.3|41151.3|41168.1|41148.1|41171.3|41151.3|41168.1|41148.1|2
1652405730000|2022-05-13 01:35:30|41165.6|41145.6|41156.3|41136.3|41165.6|41145.6|41156.3|41136.3|0
1652405740000|2022-05-13 01:35:40|41155.6|41135.6|41155.6|41135.6|41155.6|41135.6|41155.6|41135.6|0
1652405750000|2022-05-13 01:35:50|41153.8|41133.8|41153.1|41133.1|41153.8|41133.8|41153.1|41133.1|0
1652405770000|2022-05-13 01:36:10|41150.6|41130.6|41155.6|41135.6|41155.6|41135.6|41150.6|41130.6|12
1652405780000|2022-05-13 01:36:20|41156.3|41136.3|41153.1|41133.1|41156.3|41136.3|41153.1|41133.1|3
1652405790000|2022-05-13 01:36:30|41145.6|41125.6|41140.6|41120.6|41145.6|41125.6|41140.6|41120.6|5
1652405800000|2022-05-13 01:36:40|41138.1|41118.1|41135.6|41115.6|41138.1|41118.1|41135.6|41115.6|3
1652405810000|2022-05-13 01:36:50|41130.6|41110.6|41130.6|41110.6|41130.6|41110.6|41130.6|41110.6|3
1652405820000|2022-05-13 01:37:00|41125.6|41105.6|41099.9|41079.9|41125.6|41105.6|41099.9|41079.9|13
1652405830000|2022-05-13 01:37:10|41098.1|41078.1|41100.6|41080.6|41105.6|41085.6|41095.6|41075.6|8
1652405840000|2022-05-13 01:37:20|41102.4|41082.4|41095.6|41075.6|41102.4|41082.4|41095.6|41075.6|5
1652405850000|2022-05-13 01:37:30|41083.8|41063.8|41073.1|41053.1|41083.8|41063.8|41073.1|41053.1|18
1652405860000|2022-05-13 01:37:40|41075.6|41055.6|41068.1|41048.1|41075.6|41055.6|41068.1|41048.1|8
1652405870000|2022-05-13 01:37:50|41070.6|41050.6|41051.3|41031.3|41072.4|41052.4|41051.3|41031.3|12
1652405880000|2022-05-13 01:38:00|41047|41027|41055.6|41035.6|41055.6|41035.6|41047|41027|7
1652405890000|2022-05-13 01:38:10|41050.6|41030.6|41050.6|41030.6|41050.6|41030.6|41039.9|41019.9|12
1652405900000|2022-05-13 01:38:20|41048.1|41028.1|41046.3|41026.3|41048.1|41028.1|41038.8|41018.8|7
1652405910000|2022-05-13 01:38:30|41045.6|41025.6|41038.8|41018.8|41045.6|41025.6|41038.8|41018.8|6
1652405920000|2022-05-13 01:38:40|41041.3|41021.3|41038.8|41018.8|41043.8|41023.8|41038.8|41018.8|7
1652405930000|2022-05-13 01:38:50|41039.5|41019.5|41046.3|41026.3|41046.3|41026.3|41038.8|41018.8|2
1652405940000|2022-05-13 01:39:00|41044.5|41024.5|41053.8|41033.8|41053.8|41033.8|41043.8|41023.8|9
1652405950000|2022-05-13 01:39:10|41050.6|41030.6|41046.3|41026.3|41050.6|41030.6|41040.6|41020.6|8
1652405960000|2022-05-13 01:39:20|41053.1|41033.1|41040.6|41020.6|41053.8|41033.8|41039.5|41019.5|9
1652405970000|2022-05-13 01:39:30|41041.3|41021.3|41018.8|40998.8|41041.3|41021.3|41013.8|40993.8|9
1652405980000|2022-05-13 01:39:40|41025.6|41005.6|41025.6|41005.6|41025.6|41005.6|41025.6|41005.6|4
1652405990000|2022-05-13 01:39:50|41028.8|41008.8|41028.8|41008.8|41028.8|41008.8|41028.8|41008.8|2
1652406000000|2022-05-13 01:40:00|41031.3|41011.3|41027|41007|41031.3|41011.3|41027|41007|4
1652406010000|2022-05-13 01:40:10|41028.8|41008.8|41051.3|41031.3|41051.3|41031.3|41028.8|41008.8|7
1652406020000|2022-05-13 01:40:20|41052|41032|41063.8|41043.8|41063.8|41043.8|41052|41032|7
1652406030000|2022-05-13 01:40:30|41066.3|41046.3|41067|41047|41071.3|41051.3|41066.3|41046.3|3
1652406040000|2022-05-13 01:40:40|41066.3|41046.3|41069.5|41049.5|41069.5|41049.5|41066.3|41046.3|1
1652406050000|2022-05-13 01:40:50|41067.7|41047.7|41066.3|41046.3|41068.8|41048.8|41066.3|41046.3|1
1652406060000|2022-05-13 01:41:00|41062|41042|41057|41037|41068.8|41048.8|41057|41037|10
1652406070000|2022-05-13 01:41:10|41058.8|41038.8|41058.8|41038.8|41058.8|41038.8|41058.8|41038.8|0
1652406080000|2022-05-13 01:41:20|41062|41042|41061.3|41041.3|41063.8|41043.8|41061.3|41041.3|2
1652406090000|2022-05-13 01:41:30|41063.8|41043.8|41068.8|41048.8|41068.8|41048.8|41063.8|41043.8|1
1652406100000|2022-05-13 01:41:40|41067|41047|41071.3|41051.3|41071.3|41051.3|41066.3|41046.3|3
1652406110000|2022-05-13 01:41:50|41068.8|41048.8|41066.3|41046.3|41073.1|41053.1|41066.3|41046.3|4
1652406120000|2022-05-13 01:42:00|41068.8|41048.8|41071.3|41051.3|41071.3|41051.3|41068.8|41048.8|0
1652406130000|2022-05-13 01:42:10|41069.5|41049.5|41063.8|41043.8|41069.5|41049.5|41061.3|41041.3|9
1652406140000|2022-05-13 01:42:20|41065.6|41045.6|41054.5|41034.5|41066.3|41046.3|41053.8|41033.8|12
1652406150000|2022-05-13 01:42:30|41056.3|41036.3|41058.8|41038.8|41058.8|41038.8|41056.3|41036.3|0
1652406170000|2022-05-13 01:42:50|41057|41037|41060.6|41040.6|41060.6|41040.6|41056.3|41036.3|1
1652406180000|2022-05-13 01:43:00|41061.3|41041.3|41065.2|41045.2|41065.2|41045.2|41061.3|41041.3|1
1652406190000|2022-05-13 01:43:10|41064.5|41044.5|41064.5|41044.5|41064.5|41044.5|41062|41042|0
1652406200000|2022-05-13 01:43:20|41062.7|41042.7|41062|41042|41064.5|41044.5|41062|41042|0
1652406210000|2022-05-13 01:43:30|41063.8|41043.8|41063.8|41043.8|41066.3|41046.3|41063.8|41043.8|1
1652406220000|2022-05-13 01:43:40|||||||||1
1652406230000|2022-05-13 01:43:50|41062|41042|41053.8|41033.8|41062|41042|41053.8|41033.8|7
1652406240000|2022-05-13 01:44:00|41051.3|41031.3|41048.8|41028.8|41051.3|41031.3|41048.8|41028.8|1
1652406250000|2022-05-13 01:44:10|41048.1|41028.1|41041.3|41021.3|41048.1|41028.1|41041.3|41021.3|0
1652406260000|2022-05-13 01:44:20|41038.8|41018.8|41036.3|41016.3|41041.3|41021.3|41036.3|41016.3|0
1652406270000|2022-05-13 01:44:30|41034.5|41014.5|41016.3|40996.3|41034.5|41014.5|41016.3|40996.3|2
1652406280000|2022-05-13 01:44:40|41013.8|40993.8|41008.8|40988.8|41016.3|40996.3|41006.3|40986.3|3
1652406290000|2022-05-13 01:44:50|41006.3|40986.3|41003.8|40983.8|41008.8|40988.8|41003.8|40983.8|13
1652406300000|2022-05-13 01:45:00|41005.6|40985.6|41010.6|40990.6|41010.6|40990.6|41001.3|40981.3|9
1652406310000|2022-05-13 01:45:10|41011.3|40991.3|41013.8|40993.8|41014.5|40994.5|41011.3|40991.3|1
1652406320000|2022-05-13 01:45:20|41015.6|40995.6|41018.8|40998.8|41018.8|40998.8|41013.8|40993.8|2
1652406330000|2022-05-13 01:45:30|41017|40997|41007|40987|41017|40997|41007|40987|4
1652406340000|2022-05-13 01:45:40|41008.8|40988.8|41015.6|40995.6|41016.3|40996.3|41008.8|40988.8|2
1652406350000|2022-05-13 01:45:50|41018.1|40998.1|41018.1|40998.1|41018.1|40998.1|41018.1|40998.1|0
1652406360000|2022-05-13 01:46:00|41019.5|40999.5|41038.1|41018.1|41038.1|41018.1|41019.5|40999.5|10
1652406370000|2022-05-13 01:46:10|41037|41017|41022|41002|41037|41017|41022|41002|2
1652406380000|2022-05-13 01:46:20|41021.3|41001.3|41023.8|41003.8|41023.8|41003.8|41021.3|41001.3|0
1652406390000|2022-05-13 01:46:30|41025.6|41005.6|41026.3|41006.3|41026.3|41006.3|41025.6|41005.6|1
1652406400000|2022-05-13 01:46:40|41024.5|41004.5|41028.8|41008.8|41028.8|41008.8|41023.8|41003.8|1
1652406410000|2022-05-13 01:46:50|41033.8|41013.8|41033.8|41013.8|41033.8|41013.8|41033.8|41013.8|1
1652406420000|2022-05-13 01:47:00|41035.6|41015.6|41038.8|41018.8|41038.8|41018.8|41035.6|41015.6|9
1652406430000|2022-05-13 01:47:10|41037|41017|41011.3|40991.3|41037|41017|41006.3|40986.3|5
1652406440000|2022-05-13 01:47:20|41008.8|40988.8|41024.5|41004.5|41024.5|41004.5|41008.8|40988.8|2
1652406450000|2022-05-13 01:47:30|41022.7|41002.7|41008.8|40988.8|41022.7|41002.7|41008.8|40988.8|9
1652406460000|2022-05-13 01:47:40|41010.6|40990.6|41008.8|40988.8|41011.3|40991.3|41006.3|40986.3|1
1652406470000|2022-05-13 01:47:50|41010.6|40990.6|41011.3|40991.3|41011.3|40991.3|41010.6|40990.6|0
1652406480000|2022-05-13 01:48:00|41009.5|40989.5|40998.8|40978.8|41009.5|40989.5|40998.8|40978.8|5
1652406490000|2022-05-13 01:48:10|40997|40977|40988.8|40968.8|40998.8|40978.8|40988.8|40968.8|6
1652406500000|2022-05-13 01:48:20|40991.3|40971.3|40993.8|40973.8|40993.8|40973.8|40991.3|40971.3|6
1652406510000|2022-05-13 01:48:30|||||||||4
1652406520000|2022-05-13 01:48:40|40992|40972|41001.3|40981.3|41001.3|40981.3|40992|40972|3
1652406530000|2022-05-13 01:48:50|40999.5|40979.5|41002.7|40982.7|41002.7|40982.7|40997|40977|8
1652406540000|2022-05-13 01:49:00|41000.9|40980.9|40999.5|40979.5|41002.7|40982.7|40999.5|40979.5|1
1652406550000|2022-05-13 01:49:10|41000.2|40980.2|41000.2|40980.2|41000.2|40980.2|41000.2|40980.2|0
1652406570000|2022-05-13 01:49:30|41004.5|40984.5|41015.2|40995.2|41015.2|40995.2|41004.5|40984.5|4
1652406580000|2022-05-13 01:49:40|41017.7|40997.7|41015.2|40995.2|41017.7|40997.7|41015.2|40995.2|2
1652406590000|2022-05-13 01:49:50|41017|40997|41018.8|40998.8|41022|41002|41017|40997|11
1652406600000|2022-05-13 01:50:00|41013.8|40993.8|41012|40992|41013.8|40993.8|41008.8|40988.8|3
1652406610000|2022-05-13 01:50:10|41013.8|40993.8|41011.3|40991.3|41013.8|40993.8|41011.3|40991.3|1
1652406620000|2022-05-13 01:50:20|41013.1|40993.1|41017|40997|41017|40997|41013.1|40993.1|3
1652406630000|2022-05-13 01:50:30|41019.5|40999.5|41017|40997|41019.5|40999.5|41016.3|40996.3|4
1652406640000|2022-05-13 01:50:40|41016.3|40996.3|41005.2|40985.2|41016.3|40996.3|41005.2|40985.2|1
1652406650000|2022-05-13 01:50:50|41003.4|40983.4|41007|40987|41007|40987|41002.7|40982.7|2
1652406660000|2022-05-13 01:51:00|41008.8|40988.8|41018.8|40998.8|41018.8|40998.8|41008.8|40988.8|1
1652406670000|2022-05-13 01:51:10|41017|40997|41013.8|40993.8|41017|40997|41013.8|40993.8|0
1652406680000|2022-05-13 01:51:20|41016.3|40996.3|41022|41002|41022|41002|41016.3|40996.3|0
1652406690000|2022-05-13 01:51:30|41023.8|41003.8|41026.3|41006.3|41026.3|41006.3|41023.8|41003.8|0
1652406700000|2022-05-13 01:51:40|41025.6|41005.6|41025.6|41005.6|41025.6|41005.6|41025.6|41005.6|0
1652406710000|2022-05-13 01:51:50|41021.3|41001.3|41021.3|41001.3|41021.3|41001.3|41016.3|40996.3|6
1652406720000|2022-05-13 01:52:00|41016.3|40996.3|41012|40992|41016.3|40996.3|41007.7|40987.7|2
1652406730000|2022-05-13 01:52:10|41012.7|40992.7|41018.8|40998.8|41018.8|40998.8|41012.7|40992.7|1
1652406740000|2022-05-13 01:52:20|41017|40997|41011.3|40991.3|41017|40997|41011.3|40991.3|1
1652406750000|2022-05-13 01:52:30|41013.1|40993.1|41011.3|40991.3|41013.8|40993.8|41011.3|40991.3|0
1652406760000|2022-05-13 01:52:40|41009.5|40989.5|41008.8|40988.8|41009.5|40989.5|41008.8|40988.8|0
1652406770000|2022-05-13 01:52:50|||||||||2
1652406790000|2022-05-13 01:53:10|41008.1|40988.1|41005.6|40985.6|41008.1|40988.1|41005.6|40985.6|2
1652406800000|2022-05-13 01:53:20|41003.8|40983.8|41004.5|40984.5|41004.5|40984.5|41002|40982|3
1652406810000|2022-05-13 01:53:30|41008.1|40988.1|41029.2|41009.2|41029.9|41009.9|41008.1|40988.1|11
1652406820000|2022-05-13 01:53:40|41027.4|41007.4|41029.9|41009.9|41029.9|41009.9|41027.4|41007.4|2
1652406840000|2022-05-13 01:54:00|41028.1|41008.1|41031.3|41011.3|41031.3|41011.3|41028.1|41008.1|2
1652406850000|2022-05-13 01:54:10|41028.8|41008.8|41028.8|41008.8|41028.8|41008.8|41028.8|41008.8|1
1652406860000|2022-05-13 01:54:20|||||||||1
1652406870000|2022-05-13 01:54:30|41026.3|41006.3|41021.3|41001.3|41026.3|41006.3|41021.3|41001.3|1
1652406880000|2022-05-13 01:54:40|41019.5|40999.5|41016.3|40996.3|41019.5|40999.5|41016.3|40996.3|2
1652406890000|2022-05-13 01:54:50|41011.3|40991.3|40997|40977|41011.3|40991.3|40997|40977|5
1652406900000|2022-05-13 01:55:00|40998.1|40978.1|41007|40987|41009.5|40989.5|40996.3|40976.3|5
1652406910000|2022-05-13 01:55:10|41006.3|40986.3|41006.3|40986.3|41011.3|40991.3|41006.3|40986.3|1
1652406930000|2022-05-13 01:55:30|41004.5|40984.5|41001.3|40981.3|41004.5|40984.5|41001.3|40981.3|1
1652406940000|2022-05-13 01:55:40|40999.5|40979.5|40986.3|40966.3|40999.5|40979.5|40986.3|40966.3|11
1652406950000|2022-05-13 01:55:50|40988.1|40968.1|40983.8|40963.8|40990.6|40970.6|40983.8|40963.8|4
1652406960000|2022-05-13 01:56:00|40980.6|40960.6|40978.1|40958.1|40980.6|40960.6|40978.1|40958.1|7
1652406970000|2022-05-13 01:56:10|40978.8|40958.8|40973.8|40953.8|40978.8|40958.8|40973.8|40953.8|2
1652406980000|2022-05-13 01:56:20|40975.6|40955.6|40986.3|40966.3|40986.3|40966.3|40975.6|40955.6|5
1652406990000|2022-05-13 01:56:30|40988.1|40968.1|40988.8|40968.8|40991.3|40971.3|40986.3|40966.3|2
1652407000000|2022-05-13 01:56:40|40990.6|40970.6|40991.3|40971.3|40991.3|40971.3|40990.6|40970.6|0
1652407010000|2022-05-13 01:56:50|40988.8|40968.8|40988.8|40968.8|40988.8|40968.8|40988.8|40968.8|0
1652407020000|2022-05-13 01:57:00|40986.3|40966.3|40987|40967|40988.8|40968.8|40986.3|40966.3|2
1652407030000|2022-05-13 01:57:10|40986.3|40966.3|40983.1|40963.1|40986.3|40966.3|40983.1|40963.1|4
1652407040000|2022-05-13 01:57:20|40983.8|40963.8|40978.8|40958.8|40983.8|40963.8|40978.8|40958.8|5
1652407050000|2022-05-13 01:57:30|40973.8|40953.8|40956.3|40936.3|40973.8|40953.8|40956.3|40936.3|11
1652407060000|2022-05-13 01:57:40|40958.1|40938.1|40958.8|40938.8|40958.8|40938.8|40958.1|40938.1|0
1652407070000|2022-05-13 01:57:50|40957|40937|40953.8|40933.8|40957|40937|40953.8|40933.8|5
1652407080000|2022-05-13 01:58:00|40956.3|40936.3|40956.3|40936.3|40956.3|40936.3|40951.3|40931.3|6
1652407090000|2022-05-13 01:58:10|40953.8|40933.8|40948.8|40928.8|40956.3|40936.3|40948.8|40928.8|5
1652407100000|2022-05-13 01:58:20|40947|40927|40942|40922|40947|40927|40942|40922|8
1652407110000|2022-05-13 01:58:30|40943.8|40923.8|40943.8|40923.8|40944.5|40924.5|40943.8|40923.8|12
1652407120000|2022-05-13 01:58:40|40945.6|40925.6|40946.3|40926.3|40948.8|40928.8|40943.8|40923.8|9
1652407130000|2022-05-13 01:58:50|40944.5|40924.5|40943.8|40923.8|40944.5|40924.5|40943.8|40923.8|3
1652407140000|2022-05-13 01:59:00|40942|40922|40936.3|40916.3|40943.8|40923.8|40936.3|40916.3|11
1652407150000|2022-05-13 01:59:10|40937|40917|40936.3|40916.3|40937|40917|40936.3|40916.3|3
1652407160000|2022-05-13 01:59:20|40933.1|40913.1|40936.3|40916.3|40936.3|40916.3|40931.3|40911.3|1
1652407170000|2022-05-13 01:59:30|40933.8|40913.8|40933.8|40913.8|40936.3|40916.3|40933.8|40913.8|0
1652407180000|2022-05-13 01:59:40|40931.3|40911.3|40906.3|40886.3|40931.3|40911.3|40906.3|40886.3|9
1652407190000|2022-05-13 01:59:50|40903.8|40883.8|40906.3|40886.3|40906.3|40886.3|40902|40882|3
1652407200000|2022-05-13 02:00:00|40914.9|40894.9|40953.8|40933.8|40953.8|40933.8|40914.9|40894.9|19
1652407210000|2022-05-13 02:00:10|40954.5|40934.5|40953.8|40933.8|40957|40937|40953.8|40933.8|7
1652407220000|2022-05-13 02:00:20|40955.6|40935.6|40956.3|40936.3|40958.8|40938.8|40955.6|40935.6|1
1652407230000|2022-05-13 02:00:30|40958.8|40938.8|40971.3|40951.3|40971.3|40951.3|40952|40932|6
1652407240000|2022-05-13 02:00:40|40973.1|40953.1|40973.8|40953.8|40973.8|40953.8|40973.1|40953.1|1
1652407250000|2022-05-13 02:00:50|40982|40962|40982|40962|40982|40962|40982|40962|2
1652407260000|2022-05-13 02:01:00|40988.1|40968.1|40988.1|40968.1|40988.1|40968.1|40988.1|40968.1|5
1652407270000|2022-05-13 02:01:10|40993.8|40973.8|40991.3|40971.3|40993.8|40973.8|40991.3|40971.3|4
1652407280000|2022-05-13 02:01:20|40989.5|40969.5|40983.8|40963.8|40989.5|40969.5|40981.3|40961.3|4
1652407310000|2022-05-13 02:01:50|40986.3|40966.3|40986.3|40966.3|40986.3|40966.3|40986.3|40966.3|0
1652407320000|2022-05-13 02:02:00|40984.5|40964.5|41003.8|40983.8|41003.8|40983.8|40983.8|40963.8|3
1652407330000|2022-05-13 02:02:10|41013.8|40993.8|41013.8|40993.8|41013.8|40993.8|41013.8|40993.8|7
1652407350000|2022-05-13 02:02:30|41016.3|40996.3|41018.8|40998.8|41018.8|40998.8|41016.3|40996.3|1
1652407360000|2022-05-13 02:02:40|41020.6|41000.6|41021.3|41001.3|41021.3|41001.3|41020.6|41000.6|1
1652407370000|2022-05-13 02:02:50|41018.8|40998.8|41013.8|40993.8|41018.8|40998.8|41013.8|40993.8|5
1652407380000|2022-05-13 02:03:00|41002.7|40982.7|40998.8|40978.8|41002.7|40982.7|40996.3|40976.3|2
1652407400000|2022-05-13 02:03:20|41000.6|40980.6|41003.8|40983.8|41003.8|40983.8|40998.8|40978.8|3
1652407410000|2022-05-13 02:03:30|41002|40982|40997.7|40977.7|41002|40982|40997.7|40977.7|3
1652407420000|2022-05-13 02:03:40|40998.8|40978.8|41001.3|40981.3|41001.3|40981.3|40998.8|40978.8|0
1652407430000|2022-05-13 02:03:50|40999.5|40979.5|40999.5|40979.5|40999.5|40979.5|40999.5|40979.5|0
1652407440000|2022-05-13 02:04:00|40998.8|40978.8|40993.8|40973.8|40998.8|40978.8|40993.8|40973.8|2
1652407450000|2022-05-13 02:04:10|40988.8|40968.8|40984.5|40964.5|40988.8|40968.8|40984.5|40964.5|0
1652407460000|2022-05-13 02:04:20|40980.2|40960.2|40973.4|40953.4|40980.2|40960.2|40973.4|40953.4|0
1652407470000|2022-05-13 02:04:30|40970.9|40950.9|40963.8|40943.8|40970.9|40950.9|40963.8|40943.8|2
1652407480000|2022-05-13 02:04:40|40960.2|40940.2|40951.6|40931.6|40960.2|40940.2|40951.6|40931.6|0
1652407490000|2022-05-13 02:04:50|40949.1|40929.1|40957|40937|40957|40937|40949.1|40929.1|8
1652407500000|2022-05-13 02:05:00|40957.7|40937.7|40953.4|40933.4|40957.7|40937.7|40953.4|40933.4|3
1652407510000|2022-05-13 02:05:10|40955.2|40935.2|40953.4|40933.4|40955.2|40935.2|40953.4|40933.4|0
1652407520000|2022-05-13 02:05:20|40955.2|40935.2|40953.8|40933.8|40955.2|40935.2|40953.8|40933.8|1
1652407530000|2022-05-13 02:05:30|40955.6|40935.6|40952|40932|40955.6|40935.6|40952|40932|1
1652407540000|2022-05-13 02:05:40|40949.5|40929.5|40943.8|40923.8|40949.5|40929.5|40943.8|40923.8|3
1652407550000|2022-05-13 02:05:50|40945.6|40925.6|40943.8|40923.8|40948.8|40928.8|40943.8|40923.8|3
1652407560000|2022-05-13 02:06:00|40945.6|40925.6|40948.8|40928.8|40948.8|40928.8|40945.6|40925.6|4
1652407570000|2022-05-13 02:06:10|40943.8|40923.8|40943.8|40923.8|40943.8|40923.8|40941.3|40921.3|7
1652407580000|2022-05-13 02:06:20|40942|40922|40941.3|40921.3|40942|40922|40941.3|40921.3|0
1652407590000|2022-05-13 02:06:30|40940.6|40920.6|40938.8|40918.8|40940.6|40920.6|40938.8|40918.8|0
1652407600000|2022-05-13 02:06:40|40937|40917|40933.8|40913.8|40938.8|40918.8|40933.8|40913.8|4
1652407610000|2022-05-13 02:06:50|40932|40912|40901.3|40881.3|40932|40912|40901.3|40881.3|8
1652407620000|2022-05-13 02:07:00|40903.1|40883.1|40911.3|40891.3|40911.3|40891.3|40903.1|40883.1|8
1652407630000|2022-05-13 02:07:10|40913.8|40893.8|40918.8|40898.8|40918.8|40898.8|40913.8|40893.8|2
1652407640000|2022-05-13 02:07:20|40923.1|40903.1|40918.8|40898.8|40923.8|40903.8|40913.1|40893.1|5
1652407650000|2022-05-13 02:07:30|40920.6|40900.6|40920.6|40900.6|40920.6|40900.6|40920.6|40900.6|1
1652407660000|2022-05-13 02:07:40|40921.3|40901.3|40928.8|40908.8|40928.8|40908.8|40921.3|40901.3|3
1652407670000|2022-05-13 02:07:50|40930.6|40910.6|40926.3|40906.3|40930.6|40910.6|40926.3|40906.3|1
1652407680000|2022-05-13 02:08:00|40931.3|40911.3|40931.3|40911.3|40931.3|40911.3|40931.3|40911.3|6
1652407690000|2022-05-13 02:08:10|40934.9|40914.9|40941.3|40921.3|40941.3|40921.3|40934.9|40914.9|5
1652407700000|2022-05-13 02:08:20|40942|40922|40941.3|40921.3|40945.6|40925.6|40941.3|40921.3|0
1652407710000|2022-05-13 02:08:30|40940.6|40920.6|40933.8|40913.8|40940.6|40920.6|40933.8|40913.8|1
1652407720000|2022-05-13 02:08:40|40932|40912|40931.3|40911.3|40932|40912|40927|40907|2
1652407730000|2022-05-13 02:08:50|40933.8|40913.8|40942|40922|40942|40922|40933.8|40913.8|0
1652407740000|2022-05-13 02:09:00|40941.3|40921.3|40938.8|40918.8|40941.3|40921.3|40938.8|40918.8|0
1652407750000|2022-05-13 02:09:10|40940.6|40920.6|40936.3|40916.3|40941.3|40921.3|40936.3|40916.3|0
1652407760000|2022-05-13 02:09:20|40933.8|40913.8|40926.3|40906.3|40933.8|40913.8|40926.3|40906.3|1
1652407770000|2022-05-13 02:09:30|40922.7|40902.7|40928.8|40908.8|40930.6|40910.6|40921.3|40901.3|5
1652407780000|2022-05-13 02:09:40|40925.6|40905.6|40923.8|40903.8|40925.6|40905.6|40921.3|40901.3|2
1652407790000|2022-05-13 02:09:50|40922|40902|40928.8|40908.8|40928.8|40908.8|40921.3|40901.3|2
1652407800000|2022-05-13 02:10:00|40931.3|40911.3|40942|40922|40942|40922|40931.3|40911.3|0
1652407810000|2022-05-13 02:10:10|40943.8|40923.8|40948.8|40928.8|40950.6|40930.6|40943.8|40923.8|3
1652407820000|2022-05-13 02:10:20|40953.8|40933.8|40953.8|40933.8|40955.6|40935.6|40953.8|40933.8|4
1652407830000|2022-05-13 02:10:30|40959.5|40939.5|40967|40947|40971.3|40951.3|40957|40937|24
1652407840000|2022-05-13 02:10:40|40968.8|40948.8|40978.8|40958.8|40981.3|40961.3|40967|40947|7
1652407850000|2022-05-13 02:10:50|40991.3|40971.3|40998.8|40978.8|41003.8|40983.8|40991.3|40971.3|28
1652407860000|2022-05-13 02:11:00|41001.3|40981.3|40992|40972|41001.3|40981.3|40992|40972|5
1652407870000|2022-05-13 02:11:10|40993.8|40973.8|40982|40962|40993.8|40973.8|40982|40962|8
1652407880000|2022-05-13 02:11:20|40983.8|40963.8|40983.8|40963.8|40986.3|40966.3|40982|40962|3
1652407890000|2022-05-13 02:11:30|40986.3|40966.3|40978.8|40958.8|40986.3|40966.3|40978.8|40958.8|7
1652407900000|2022-05-13 02:11:40|40980.6|40960.6|40980.6|40960.6|40980.6|40960.6|40980.6|40960.6|1
1652407910000|2022-05-13 02:11:50|40978.8|40958.8|40953.8|40933.8|40978.8|40958.8|40953.8|40933.8|15
1652407920000|2022-05-13 02:12:00|40956.3|40936.3|40960.6|40940.6|40960.6|40940.6|40956.3|40936.3|6
1652407930000|2022-05-13 02:12:10|40961.3|40941.3|40971.3|40951.3|40973.8|40953.8|40961.3|40941.3|7
1652407940000|2022-05-13 02:12:20|40973.1|40953.1|40973.8|40953.8|40978.8|40958.8|40973.1|40953.1|1
1652407950000|2022-05-13 02:12:30|40978.1|40958.1|40983.8|40963.8|40987.4|40967.4|40976.3|40956.3|11
1652407960000|2022-05-13 02:12:40|40980.6|40960.6|40980.6|40960.6|40981.3|40961.3|40980.6|40960.6|3
1652407970000|2022-05-13 02:12:50|40981.3|40961.3|40969.5|40949.5|40981.3|40961.3|40969.5|40949.5|7
1652407980000|2022-05-13 02:13:00|40967.7|40947.7|40966.3|40946.3|40967.7|40947.7|40966.3|40946.3|0
1652407990000|2022-05-13 02:13:10|40964.5|40944.5|40963.8|40943.8|40964.5|40944.5|40963.8|40943.8|0
1652408000000|2022-05-13 02:13:20|40961.3|40941.3|40958.8|40938.8|40961.3|40941.3|40958.8|40938.8|0
1652408010000|2022-05-13 02:13:30|40956.3|40936.3|40951.3|40931.3|40956.3|40936.3|40951.3|40931.3|1
1652408020000|2022-05-13 02:13:40|40948.8|40928.8|40951.3|40931.3|40951.3|40931.3|40948.8|40928.8|8
1652408040000|2022-05-13 02:14:00|40962|40942|40966.3|40946.3|40968.8|40948.8|40961.3|40941.3|20
1652408050000|2022-05-13 02:14:10|40968.8|40948.8|40968.8|40948.8|40968.8|40948.8|40968.8|40948.8|1
1652408060000|2022-05-13 02:14:20|40973.1|40953.1|40981.3|40961.3|40983.1|40963.1|40973.1|40953.1|7
1652408070000|2022-05-13 02:14:30|40987.4|40967.4|40996.3|40976.3|40996.3|40976.3|40985.6|40965.6|16
1652408080000|2022-05-13 02:14:40|40998.8|40978.8|40996.3|40976.3|40998.8|40978.8|40996.3|40976.3|2
1652408110000|2022-05-13 02:15:10|40987|40967|40965.2|40945.2|40987|40967|40965.2|40945.2|12
1652408120000|2022-05-13 02:15:20|40963.8|40943.8|40956.3|40936.3|40963.8|40943.8|40956.3|40936.3|1
1652408130000|2022-05-13 02:15:30|40953.8|40933.8|40956.3|40936.3|40956.3|40936.3|40953.8|40933.8|1
1652408140000|2022-05-13 02:15:40|40961.3|40941.3|40961.3|40941.3|40961.3|40941.3|40961.3|40941.3|0
1652408150000|2022-05-13 02:15:50|40963.8|40943.8|40968.1|40948.1|40968.1|40948.1|40963.8|40943.8|0
1652408160000|2022-05-13 02:16:00|40968.8|40948.8|40966.3|40946.3|40968.8|40948.8|40966.3|40946.3|0
1652408170000|2022-05-13 02:16:10|40968.1|40948.1|40984.5|40964.5|40984.5|40964.5|40968.1|40948.1|6
1652408180000|2022-05-13 02:16:20|40982.7|40962.7|40972|40952|40982.7|40962.7|40972|40952|4
1652408190000|2022-05-13 02:16:30|40971.3|40951.3|40978.8|40958.8|40978.8|40958.8|40971.3|40951.3|2
1652408200000|2022-05-13 02:16:40|40981.3|40961.3|40981.3|40961.3|40981.3|40961.3|40981.3|40961.3|1
1652408220000|2022-05-13 02:17:00|40979.5|40959.5|40978.1|40958.1|40979.5|40959.5|40976.3|40956.3|15
1652408230000|2022-05-13 02:17:10|40989.9|40969.9|40998.8|40978.8|40998.8|40978.8|40989.9|40969.9|10
1652408240000|2022-05-13 02:17:20|||||||||1
1652408260000|2022-05-13 02:17:40|||||||||1
1652408270000|2022-05-13 02:17:50|41006.8|40986.8|41006.8|40986.8|41006.8|40986.8|41006.8|40986.8|1
1652408280000|2022-05-13 02:18:00|41009.3|40989.3|41038.8|41018.8|41038.8|41018.8|41009.3|40989.3|8
1652408290000|2022-05-13 02:18:10|41040.6|41020.6|41057.4|41037.4|41057.4|41037.4|41040.6|41020.6|7
1652408300000|2022-05-13 02:18:20|41059.3|41039.3|41071.1|41051.1|41071.1|41051.1|41059.3|41039.3|7
1652408310000|2022-05-13 02:18:30|41068.6|41048.6|41069.9|41049.9|41069.9|41049.9|41067.4|41047.4|4
1652408320000|2022-05-13 02:18:40|41068.1|41048.1|41065.6|41045.6|41068.1|41048.1|41065.6|41045.6|1
1652408330000|2022-05-13 02:18:50|41063.1|41043.1|41063.1|41043.1|41063.1|41043.1|41063.1|41043.1|1
1652408340000|2022-05-13 02:19:00|41061.3|41041.3|41061.3|41041.3|41061.3|41041.3|41061.3|41041.3|1
1652408370000|2022-05-13 02:19:30|41063.1|41043.1|41058.8|41038.8|41063.8|41043.8|41058.8|41038.8|3
1652408380000|2022-05-13 02:19:40|41061.3|41041.3|41061.3|41041.3|41061.3|41041.3|41061.3|41041.3|1
1652408390000|2022-05-13 02:19:50|41057.7|41037.7|41056.3|41036.3|41057.7|41037.7|41056.3|41036.3|0
1652408400000|2022-05-13 02:20:00|41051.3|41031.3|41051.3|41031.3|41051.3|41031.3|41051.3|41031.3|1
1652408410000|2022-05-13 02:20:10|41049.5|41029.5|41047|41027|41049.5|41029.5|41047|41027|1
1652408420000|2022-05-13 02:20:20|41046.3|41026.3|41046.3|41026.3|41046.3|41026.3|41046.3|41026.3|1
1652408430000|2022-05-13 02:20:30|41048.1|41028.1|41060.6|41040.6|41060.6|41040.6|41048.1|41028.1|12
1652408440000|2022-05-13 02:20:40|41064.9|41044.9|41069.9|41049.9|41069.9|41049.9|41064.9|41044.9|10
1652408450000|2022-05-13 02:20:50|41068.1|41048.1|41065.6|41045.6|41069.9|41049.9|41065.6|41045.6|3
1652408460000|2022-05-13 02:21:00|41064.9|41044.9|41066.8|41046.8|41066.8|41046.8|41064.9|41044.9|0
1652408470000|2022-05-13 02:21:10|41064.9|41044.9|41071.3|41051.3|41071.3|41051.3|41060.6|41040.6|11
1652408480000|2022-05-13 02:21:20|41073.8|41053.8|41097.4|41077.4|41097.4|41077.4|41073.8|41053.8|5
1652408490000|2022-05-13 02:21:30|41098.1|41078.1|41107.4|41087.4|41107.4|41087.4|41098.1|41078.1|8
1652408500000|2022-05-13 02:21:40|41109.3|41089.3|41109.3|41089.3|41109.3|41089.3|41109.3|41089.3|1
1652408510000|2022-05-13 02:21:50|41109.9|41089.9|41109.9|41089.9|41113.6|41093.6|41109.9|41089.9|2
1652408520000|2022-05-13 02:22:00|41110.6|41090.6|41094.9|41074.9|41110.6|41090.6|41094.9|41074.9|5
1652408530000|2022-05-13 02:22:10|41096.8|41076.8|41092|41072|41098.1|41078.1|41092|41072|5
1652408540000|2022-05-13 02:22:20|41084.9|41064.9|41084.3|41064.3|41084.9|41064.9|41082.4|41062.4|4
1652408550000|2022-05-13 02:22:30|41084.9|41064.9|41079.9|41059.9|41084.9|41064.9|41079.9|41059.9|7
1652408560000|2022-05-13 02:22:40|41080.6|41060.6|41082.4|41062.4|41083.1|41063.1|41080.6|41060.6|1
1652408570000|2022-05-13 02:22:50|41080.6|41060.6|41079.9|41059.9|41080.6|41060.6|41079.9|41059.9|1
1652408580000|2022-05-13 02:23:00|41077.4|41057.4|41067.4|41047.4|41077.4|41057.4|41064.9|41044.9|3
1652408600000|2022-05-13 02:23:20|41069.9|41049.9|41069.9|41049.9|41069.9|41049.9|41069.9|41049.9|2
1652408610000|2022-05-13 02:23:30|41068.1|41048.1|41069.9|41049.9|41069.9|41049.9|41068.1|41048.1|0
1652408620000|2022-05-13 02:23:40|41068.1|41048.1|41068.8|41048.8|41072.4|41052.4|41067.4|41047.4|1
1652408630000|2022-05-13 02:23:50|41067.4|41047.4|41067.4|41047.4|41067.4|41047.4|41067.4|41047.4|1
1652408640000|2022-05-13 02:24:00|41065.6|41045.6|41069.9|41049.9|41069.9|41049.9|41064.9|41044.9|3
1652408650000|2022-05-13 02:24:10|41074.3|41054.3|41079.9|41059.9|41079.9|41059.9|41074.3|41054.3|3
1652408660000|2022-05-13 02:24:20|41080.6|41060.6|41080.6|41060.6|41080.6|41060.6|41080.6|41060.6|0
1652408670000|2022-05-13 02:24:30|41081.3|41061.3|41085.6|41065.6|41088.1|41068.1|41080.6|41060.6|0
1652408690000|2022-05-13 02:24:50|41087.4|41067.4|41084.9|41064.9|41089.9|41069.9|41084.9|41064.9|3
1652408700000|2022-05-13 02:25:00|41083.1|41063.1|41084.9|41064.9|41084.9|41064.9|41079.9|41059.9|2
1652408710000|2022-05-13 02:25:10|41089.9|41069.9|41097.4|41077.4|41097.4|41077.4|41089.9|41069.9|0
1652408720000|2022-05-13 02:25:20|41094.9|41074.9|41094.9|41074.9|41094.9|41074.9|41094.9|41074.9|2
1652408730000|2022-05-13 02:25:30|41100.6|41080.6|41116.8|41096.8|41116.8|41096.8|41100.6|41080.6|10
1652408740000|2022-05-13 02:25:40|41119.9|41099.9|41112|41092|41119.9|41099.9|41112|41092|8
1652408750000|2022-05-13 02:25:50|41111.3|41091.3|41100.6|41080.6|41111.3|41091.3|41100.6|41080.6|3
1652408760000|2022-05-13 02:26:00|41099.9|41079.9|41102.4|41082.4|41104.9|41084.9|41099.9|41079.9|6
1652408770000|2022-05-13 02:26:10|41100.6|41080.6|41097.4|41077.4|41100.6|41080.6|41097.4|41077.4|5
1652408780000|2022-05-13 02:26:20|41095.6|41075.6|41092.4|41072.4|41095.6|41075.6|41092.4|41072.4|1
1652408790000|2022-05-13 02:26:30|41089.9|41069.9|41089.3|41069.3|41092.4|41072.4|41087.4|41067.4|6
1652408800000|2022-05-13 02:26:40|41089.9|41069.9|41097.4|41077.4|41097.4|41077.4|41084.3|41064.3|7
1652408810000|2022-05-13 02:26:50|41099.9|41079.9|41101.8|41081.8|41101.8|41081.8|41099.9|41079.9|3
1652408820000|2022-05-13 02:27:00|41106.1|41086.1|41104.3|41084.3|41106.1|41086.1|41104.3|41084.3|5
1652408830000|2022-05-13 02:27:10|41114.3|41094.3|41113.6|41093.6|41116.1|41096.1|41113.6|41093.6|5
1652408840000|2022-05-13 02:27:20|41111.1|41091.1|41104.3|41084.3|41111.1|41091.1|41104.3|41084.3|4
1652408850000|2022-05-13 02:27:30|41101.8|41081.8|41096.8|41076.8|41101.8|41081.8|41096.8|41076.8|0
1652408860000|2022-05-13 02:27:40|41094.9|41074.9|41094.9|41074.9|41094.9|41074.9|41093.1|41073.1|3
1652408870000|2022-05-13 02:27:50|41092.4|41072.4|41084.3|41064.3|41094.3|41074.3|41084.3|41064.3|1
1652408880000|2022-05-13 02:28:00|41079.3|41059.3|41079.3|41059.3|41079.3|41059.3|41079.3|41059.3|0
1652408890000|2022-05-13 02:28:10|41081.1|41061.1|41081.8|41061.8|41081.8|41061.8|41081.1|41061.1|0
1652408900000|2022-05-13 02:28:20|41084.3|41064.3|41084.3|41064.3|41084.3|41064.3|41084.3|41064.3|0
1652408920000|2022-05-13 02:28:40|41086.8|41066.8|41089.3|41069.3|41089.3|41069.3|41086.8|41066.8|1
1652408930000|2022-05-13 02:28:50|41094.3|41074.3|41096.8|41076.8|41096.8|41076.8|41094.3|41074.3|0
1652408940000|2022-05-13 02:29:00|41099.3|41079.3|41096.8|41076.8|41099.3|41079.3|41096.8|41076.8|0
1652408960000|2022-05-13 02:29:20|41094.3|41074.3|41094.3|41074.3|41094.3|41074.3|41094.3|41074.3|2
1652408970000|2022-05-13 02:29:30|41093.6|41073.6|41093.6|41073.6|41093.6|41073.6|41093.6|41073.6|1
1652408980000|2022-05-13 02:29:40|41095.4|41075.4|41096.1|41076.1|41096.1|41076.1|41095.4|41075.4|0
1652408990000|2022-05-13 02:29:50|41096.8|41076.8|41091.8|41071.8|41096.8|41076.8|41091.8|41071.8|1
1652409000000|2022-05-13 02:30:00|41094.3|41074.3|41081.8|41061.8|41094.3|41074.3|41079.3|41059.3|13
1652409010000|2022-05-13 02:30:10|41079.3|41059.3|41082.4|41062.4|41082.4|41062.4|41079.3|41059.3|1
1652409020000|2022-05-13 02:30:20|41081.8|41061.8|41084.3|41064.3|41084.3|41064.3|41081.8|41061.8|2
1652409030000|2022-05-13 02:30:30|41089.3|41069.3|41091.1|41071.1|41091.1|41071.1|41089.3|41069.3|3
1652409040000|2022-05-13 02:30:40|41092.9|41072.9|41094.3|41074.3|41096.8|41076.8|41092.9|41072.9|1
1652409050000|2022-05-13 02:30:50|41091.8|41071.8|41091.8|41071.8|41091.8|41071.8|41091.8|41071.8|4
1652409060000|2022-05-13 02:31:00|41094.3|41074.3|41091.8|41071.8|41094.3|41074.3|41091.8|41071.8|0
1652409070000|2022-05-13 02:31:10|41094.3|41074.3|41096.8|41076.8|41096.8|41076.8|41094.3|41074.3|4
1652409080000|2022-05-13 02:31:20|||||||||1
1652409090000|2022-05-13 02:31:30|41095|41075|41096.8|41076.8|41096.8|41076.8|41094.3|41074.3|1
1652409110000|2022-05-13 02:31:50|41094.3|41074.3|41091.8|41071.8|41094.3|41074.3|41091.8|41071.8|0
1652409120000|2022-05-13 02:32:00|41093.6|41073.6|41091.8|41071.8|41094.3|41074.3|41091.8|41071.8|0
1652409130000|2022-05-13 02:32:10|41093.6|41073.6|41091.8|41071.8|41094.3|41074.3|41091.8|41071.8|0
1652409150000|2022-05-13 02:32:30|41086.8|41066.8|41086.8|41066.8|41086.8|41066.8|41086.8|41066.8|1
1652409160000|2022-05-13 02:32:40|41085|41065|41086.8|41066.8|41089.3|41069.3|41085|41065|3
1652409170000|2022-05-13 02:32:50|41088.6|41068.6|41089.3|41069.3|41089.3|41069.3|41088.6|41068.6|0
1652409180000|2022-05-13 02:33:00|41086.8|41066.8|41096.8|41076.8|41096.8|41076.8|41086.8|41066.8|6
1652409190000|2022-05-13 02:33:10|41103.6|41083.6|41109.3|41089.3|41109.3|41089.3|41103.6|41083.6|5
1652409200000|2022-05-13 02:33:20|41111.1|41091.1|41109.3|41089.3|41111.8|41091.8|41106.8|41086.8|3
1652409210000|2022-05-13 02:33:30|41107.5|41087.5|41106.8|41086.8|41109.3|41089.3|41106.8|41086.8|2
1652409220000|2022-05-13 02:33:40|41103.6|41083.6|41099.3|41079.3|41103.6|41083.6|41097.5|41077.5|1
1652409230000|2022-05-13 02:33:50|41097.5|41077.5|41099.3|41079.3|41099.3|41079.3|41094.3|41074.3|1
1652409250000|2022-05-13 02:34:10|41101.8|41081.8|41114.3|41094.3|41114.3|41094.3|41101.8|41081.8|12
1652409260000|2022-05-13 02:34:20|41113.6|41093.6|41111.8|41091.8|41113.6|41093.6|41111.8|41091.8|1
1652409280000|2022-05-13 02:34:40|41111.1|41091.1|41109.3|41089.3|41111.1|41091.1|41106.8|41086.8|2
1652409290000|2022-05-13 02:34:50|41107.5|41087.5|41109.3|41089.3|41111.8|41091.8|41106.8|41086.8|0
1652409310000|2022-05-13 02:35:10|41105|41085|41094.3|41074.3|41105|41085|41094.3|41074.3|6
1652409320000|2022-05-13 02:35:20|41092.5|41072.5|41091.8|41071.8|41092.5|41072.5|41091.8|41071.8|0
1652409350000|2022-05-13 02:35:50|41096.8|41076.8|41107.5|41087.5|41107.5|41087.5|41096.8|41076.8|14
1652409360000|2022-05-13 02:36:00|41116.1|41096.1|41114.3|41094.3|41116.1|41096.1|41114.3|41094.3|9
1652409370000|2022-05-13 02:36:10|41116.1|41096.1|41116.8|41096.8|41119.3|41099.3|41116.1|41096.1|2
1652409380000|2022-05-13 02:36:20|41119.3|41099.3|41121.8|41101.8|41121.8|41101.8|41119.3|41099.3|3
1652409390000|2022-05-13 02:36:30|41123.6|41103.6|41121.8|41101.8|41124.3|41104.3|41121.8|41101.8|3
1652409400000|2022-05-13 02:36:40|41123.6|41103.6|41124.3|41104.3|41129.3|41109.3|41123.6|41103.6|2
1652409410000|2022-05-13 02:36:50|41126.8|41106.8|41126.8|41106.8|41126.8|41106.8|41126.8|41106.8|0
1652409430000|2022-05-13 02:37:10|41125|41105|41126.8|41106.8|41126.8|41106.8|41124.3|41104.3|0
1652409440000|2022-05-13 02:37:20|41129.3|41109.3|41129.3|41109.3|41129.3|41109.3|41129.3|41109.3|1
1652409450000|2022-05-13 02:37:30|||||||||1
1652409460000|2022-05-13 02:37:40|41126.8|41106.8|41124.3|41104.3|41126.8|41106.8|41124.3|41104.3|2
1652409480000|2022-05-13 02:38:00|41122.5|41102.5|41119.3|41099.3|41122.5|41102.5|41119.3|41099.3|1
1652409490000|2022-05-13 02:38:10|41117.5|41097.5|41106.8|41086.8|41117.5|41097.5|41106.8|41086.8|1
1652409500000|2022-05-13 02:38:20|41105|41085|41099.3|41079.3|41105|41085|41099.3|41079.3|0
1652409510000|2022-05-13 02:38:30|41097.5|41077.5|41095|41075|41097.5|41077.5|41095|41075|2
1652409530000|2022-05-13 02:38:50|41092.5|41072.5|41089.3|41069.3|41092.5|41072.5|41089.3|41069.3|0
1652409540000|2022-05-13 02:39:00|41091.8|41071.8|41089.3|41069.3|41091.8|41071.8|41089.3|41069.3|0
1652409550000|2022-05-13 02:39:10|41085.6|41065.6|41084.3|41064.3|41085.6|41065.6|41084.3|41064.3|1
1652409560000|2022-05-13 02:39:20|41086.1|41066.1|41086.8|41066.8|41086.8|41066.8|41086.1|41066.1|0
1652409570000|2022-05-13 02:39:30|41081.8|41061.8|41079.3|41059.3|41081.8|41061.8|41079.3|41059.3|1
1652409580000|2022-05-13 02:39:40|41081.1|41061.1|41074.3|41054.3|41081.1|41061.1|41069.3|41049.3|6
1652409590000|2022-05-13 02:39:50|||||||||3
1652409600000|2022-05-13 02:40:00|41071.8|41051.8|41066.8|41046.8|41071.8|41051.8|41066.8|41046.8|3
1652409610000|2022-05-13 02:40:10|41059.3|41039.3|41056.8|41036.8|41059.3|41039.3|41054.3|41034.3|6
1652409620000|2022-05-13 02:40:20|41054.3|41034.3|41054.3|41034.3|41054.3|41034.3|41054.3|41034.3|0
1652409630000|2022-05-13 02:40:30|41052.5|41032.5|41054.3|41034.3|41054.3|41034.3|41051.8|41031.8|0
1652409640000|2022-05-13 02:40:40|41051.8|41031.8|41049.3|41029.3|41054.3|41034.3|41049.3|41029.3|3
1652409650000|2022-05-13 02:40:50|41051.8|41031.8|41054.3|41034.3|41054.3|41034.3|41051.8|41031.8|0
1652409660000|2022-05-13 02:41:00|41058.6|41038.6|41059.3|41039.3|41061.8|41041.8|41058.6|41038.6|7
1652409670000|2022-05-13 02:41:10|41056.8|41036.8|41056.8|41036.8|41056.8|41036.8|41054.3|41034.3|2
1652409680000|2022-05-13 02:41:20|41063.6|41043.6|41064.3|41044.3|41064.3|41044.3|41063.6|41043.6|3
1652409690000|2022-05-13 02:41:30|41067.9|41047.9|41082.5|41062.5|41082.5|41062.5|41067.9|41047.9|7
1652409700000|2022-05-13 02:41:40|41089.3|41069.3|41089.3|41069.3|41089.3|41069.3|41089.3|41069.3|2
1652409710000|2022-05-13 02:41:50|41086.8|41066.8|41081.8|41061.8|41086.8|41066.8|41081.8|41061.8|3
1652409720000|2022-05-13 02:42:00|||||||||2
1652409730000|2022-05-13 02:42:10|41082.5|41062.5|41074.3|41054.3|41082.5|41062.5|41074.3|41054.3|6
1652409740000|2022-05-13 02:42:20|41066.8|41046.8|41064.3|41044.3|41066.8|41046.8|41064.3|41044.3|12
1652409760000|2022-05-13 02:42:40|41061.8|41041.8|41057.5|41037.5|41061.8|41041.8|41057.5|41037.5|1
1652409770000|2022-05-13 02:42:50|41052.5|41032.5|41051.8|41031.8|41054.3|41034.3|41051.8|41031.8|0
1652409780000|2022-05-13 02:43:00|41049.3|41029.3|41054.3|41034.3|41054.3|41034.3|41049.3|41029.3|0
1652409790000|2022-05-13 02:43:10|41051.8|41031.8|41051.8|41031.8|41051.8|41031.8|41051.8|41031.8|0
1652409800000|2022-05-13 02:43:20|41049.3|41029.3|41046.8|41026.8|41049.3|41029.3|41046.8|41026.8|2
1652409810000|2022-05-13 02:43:30|41044.3|41024.3|41044.3|41024.3|41044.3|41024.3|41044.3|41024.3|0
1652409820000|2022-05-13 02:43:40|41039.3|41019.3|41040|41020|41040|41020|41039.3|41019.3|0
1652409830000|2022-05-13 02:43:50|41041.8|41021.8|41039.3|41019.3|41041.8|41021.8|41039.3|41019.3|0
1652409840000|2022-05-13 02:44:00|41059.3|41039.3|41059.3|41039.3|41059.3|41039.3|41059.3|41039.3|6
1652409850000|2022-05-13 02:44:10|41061.8|41041.8|41079.3|41059.3|41079.3|41059.3|41061.8|41041.8|6
1652409860000|2022-05-13 02:44:20|41074.3|41054.3|41064.3|41044.3|41074.3|41054.3|41064.3|41044.3|1
1652409870000|2022-05-13 02:44:30|41059.3|41039.3|41059.3|41039.3|41064.3|41044.3|41059.3|41039.3|0
1652409880000|2022-05-13 02:44:40|41064.3|41044.3|41059.3|41039.3|41064.3|41044.3|41059.3|41039.3|0
1652409890000|2022-05-13 02:44:50|41062.9|41042.9|41059.3|41039.3|41062.9|41042.9|41059.3|41039.3|0
1652409900000|2022-05-13 02:45:00|41061.1|41041.1|41061.8|41041.8|41061.8|41041.8|41061.1|41041.1|1
1652409910000|2022-05-13 02:45:10|41064.3|41044.3|41064.3|41044.3|41064.3|41044.3|41064.3|41044.3|2
1652409920000|2022-05-13 02:45:20|41061.8|41041.8|41059.3|41039.3|41064.3|41044.3|41059.3|41039.3|9
1652409930000|2022-05-13 02:45:30|41057.5|41037.5|41061.8|41041.8|41061.8|41041.8|41056.8|41036.8|6
1652409950000|2022-05-13 02:45:50|41062.5|41042.5|41069.3|41049.3|41069.3|41049.3|41062.5|41042.5|6
1652409960000|2022-05-13 02:46:00|41072.9|41052.9|41074.3|41054.3|41074.3|41054.3|41072.9|41052.9|2
1652409980000|2022-05-13 02:46:20|41073.6|41053.6|41073.6|41053.6|41073.6|41053.6|41073.6|41053.6|1
1652409990000|2022-05-13 02:46:30|41071.8|41051.8|41066.8|41046.8|41071.8|41051.8|41066.8|41046.8|7
1652410010000|2022-05-13 02:46:50|||||||||9
1652410030000|2022-05-13 02:47:10|41068.6|41048.6|41069.3|41049.3|41074.3|41054.3|41068.6|41048.6|9
1652410040000|2022-05-13 02:47:20|41066.8|41046.8|41066.8|41046.8|41066.8|41046.8|41066.8|41046.8|3
1652410050000|2022-05-13 02:47:30|||||||||7
1652410060000|2022-05-13 02:47:40|||||||||7
1652410070000|2022-05-13 02:47:50|41068.6|41048.6|41068.6|41048.6|41068.6|41048.6|41068.6|41048.6|0
1652410080000|2022-05-13 02:48:00|41066.8|41046.8|41069.3|41049.3|41069.3|41049.3|41066.8|41046.8|1
1652410090000|2022-05-13 02:48:10|41066.8|41046.8|41066.8|41046.8|41066.8|41046.8|41066.8|41046.8|1
1652410100000|2022-05-13 02:48:20|41064.3|41044.3|41066.8|41046.8|41066.8|41046.8|41064.3|41044.3|2
1652410110000|2022-05-13 02:48:30|41064.3|41044.3|41064.3|41044.3|41066.8|41046.8|41064.3|41044.3|0
1652410120000|2022-05-13 02:48:40|||||||||18
1652410130000|2022-05-13 02:48:50|41066.1|41046.1|41066.1|41046.1|41066.1|41046.1|41066.1|41046.1|6
1652410140000|2022-05-13 02:49:00|||||||||1
1652410150000|2022-05-13 02:49:10|41064.3|41044.3|41066.8|41046.8|41066.8|41046.8|41064.3|41044.3|1
1652410190000|2022-05-13 02:49:50|41064.3|41044.3|41064.3|41044.3|41064.3|41044.3|41064.3|41044.3|1
1652410200000|2022-05-13 02:50:00|41063.6|41043.6|41063.6|41043.6|41063.6|41043.6|41063.6|41043.6|6
1652410210000|2022-05-13 02:50:10|41066.1|41046.1|41069.3|41049.3|41069.3|41049.3|41066.1|41046.1|10
1652410220000|2022-05-13 02:50:20|41071.8|41051.8|41071.8|41051.8|41071.8|41051.8|41071.8|41051.8|8
1652410230000|2022-05-13 02:50:30|41073.6|41053.6|41086.8|41066.8|41089.3|41069.3|41073.6|41053.6|6
1652410250000|2022-05-13 02:50:50|||||||||3
1652410260000|2022-05-13 02:51:00|41084.3|41064.3|41084.3|41064.3|41084.3|41064.3|41084.3|41064.3|0
1652410280000|2022-05-13 02:51:20|41086.8|41066.8|41086.8|41066.8|41086.8|41066.8|41086.8|41066.8|4
1652410290000|2022-05-13 02:51:30|41092.9|41072.9|41106.1|41086.1|41106.1|41086.1|41092.9|41072.9|6
1652410300000|2022-05-13 02:51:40|41107.9|41087.9|41111.1|41091.1|41111.1|41091.1|41106.8|41086.8|8
1652410310000|2022-05-13 02:51:50|41111.8|41091.8|41109.3|41089.3|41116.8|41096.8|41109.3|41089.3|12
1652410320000|2022-05-13 02:52:00|41106.8|41086.8|41101.8|41081.8|41106.8|41086.8|41099.3|41079.3|9
1652410330000|2022-05-13 02:52:10|41099.3|41079.3|41096.8|41076.8|41101.8|41081.8|41096.8|41076.8|7
1652410340000|2022-05-13 02:52:20|41098.6|41078.6|41080|41060|41099.3|41079.3|41080|41060|10
1652410350000|2022-05-13 02:52:30|41079.3|41059.3|41081.8|41061.8|41081.8|41061.8|41079.3|41059.3|1
1652410360000|2022-05-13 02:52:40|41083.6|41063.6|41084.3|41064.3|41084.3|41064.3|41081.8|41061.8|2
1652410370000|2022-05-13 02:52:50|41086.8|41066.8|41091.8|41071.8|41091.8|41071.8|41086.8|41066.8|3
1652410380000|2022-05-13 02:53:00|41093.6|41073.6|41091.1|41071.1|41095|41075|41091.1|41071.1|3
1652410390000|2022-05-13 02:53:10|41090|41070|41069.3|41049.3|41090|41070|41069.3|41049.3|9
1652410400000|2022-05-13 02:53:20|41068.6|41048.6|41068.6|41048.6|41068.6|41048.6|41068.6|41048.6|12
1652410410000|2022-05-13 02:53:30|41066.8|41046.8|41066.8|41046.8|41066.8|41046.8|41066.8|41046.8|3
1652410420000|2022-05-13 02:53:40|41065|41045|41036.8|41016.8|41065|41045|41036.8|41016.8|5
1652410430000|2022-05-13 02:53:50|41034.3|41014.3|41026.8|41006.8|41034.3|41014.3|41026.8|41006.8|11
1652410440000|2022-05-13 02:54:00|41024.3|41004.3|41006.8|40986.8|41024.3|41004.3|41006.8|40986.8|7
1652410450000|2022-05-13 02:54:10|41004.3|40984.3|40990|40970|41004.3|40984.3|40987.5|40967.5|13
1652410460000|2022-05-13 02:54:20|40987.5|40967.5|40996.8|40976.8|40996.8|40976.8|40986.8|40966.8|37
1652410470000|2022-05-13 02:54:30|40998.6|40978.6|40999.3|40979.3|40999.3|40979.3|40996.8|40976.8|7
1652410480000|2022-05-13 02:54:40|40997.5|40977.5|40991.8|40971.8|40997.5|40977.5|40991.8|40971.8|1
1652410490000|2022-05-13 02:54:50|40987.5|40967.5|40971.8|40951.8|40987.5|40967.5|40969.3|40949.3|12
1652410500000|2022-05-13 02:55:00|40973.6|40953.6|40991.8|40971.8|40991.8|40971.8|40973.6|40953.6|8
1652410510000|2022-05-13 02:55:10|40994.3|40974.3|41001.8|40981.8|41004.3|40984.3|40994.3|40974.3|4
1652410520000|2022-05-13 02:55:20|40995.7|40975.7|40991.8|40971.8|40996.8|40976.8|40991.8|40971.8|15
1652410530000|2022-05-13 02:55:30|40990|40970|40984.3|40964.3|40990|40970|40984.3|40964.3|2
1652410540000|2022-05-13 02:55:40|40986.1|40966.1|40986.8|40966.8|40986.8|40966.8|40982.5|40962.5|1
1652410550000|2022-05-13 02:55:50|40989.3|40969.3|40994.3|40974.3|40996.8|40976.8|40989.3|40969.3|1
1652410560000|2022-05-13 02:56:00|40991.8|40971.8|40989.3|40969.3|40991.8|40971.8|40989.3|40969.3|1
1652410570000|2022-05-13 02:56:10|40992.5|40972.5|40994.3|40974.3|40994.3|40974.3|40992.5|40972.5|4
1652410580000|2022-05-13 02:56:20|40995|40975|40995|40975|40995|40975|40995|40975|1
1652410590000|2022-05-13 02:56:30|40996.8|40976.8|40999.3|40979.3|41001.8|40981.8|40996.8|40976.8|8
1652410600000|2022-05-13 02:56:40|40996.8|40976.8|40996.8|40976.8|40996.8|40976.8|40994.3|40974.3|11
1652410610000|2022-05-13 02:56:50|40995|40975|40996.8|40976.8|40996.8|40976.8|40995|40975|1
1652410620000|2022-05-13 02:57:00|40998.6|40978.6|40996.8|40976.8|40999.3|40979.3|40996.8|40976.8|1
1652410640000|2022-05-13 02:57:20|40999.3|40979.3|41005.4|40985.4|41005.4|40985.4|40999.3|40979.3|2
1652410650000|2022-05-13 02:57:30|41013.6|40993.6|41013.6|40993.6|41013.6|40993.6|41013.6|40993.6|3
1652410670000|2022-05-13 02:57:50|41016.8|40996.8|41009.3|40989.3|41018.6|40998.6|41009.3|40989.3|2
1652410680000|2022-05-13 02:58:00|41011.8|40991.8|41011.8|40991.8|41011.8|40991.8|41011.8|40991.8|1
1652410690000|2022-05-13 02:58:10|41009.3|40989.3|41014.3|40994.3|41014.3|40994.3|41009.3|40989.3|1
1652410710000|2022-05-13 02:58:30|41011.8|40991.8|41020|41000|41020|41000|41008.6|40988.6|18
1652410720000|2022-05-13 02:58:40|41021.8|41001.8|41020|41000|41021.8|41001.8|41020|41000|0
1652410730000|2022-05-13 02:58:50|41021.1|41001.1|41029.3|41009.3|41029.3|41009.3|41021.1|41001.1|0
1652410740000|2022-05-13 02:59:00|41025|41005|41019.3|40999.3|41025|41005|41019.3|40999.3|2
1652410750000|2022-05-13 02:59:10|41017.5|40997.5|41019.3|40999.3|41021.1|41001.1|41014.3|40994.3|0
1652410760000|2022-05-13 02:59:20|41017.5|40997.5|41019.3|40999.3|41019.3|40999.3|41016.8|40996.8|1
1652410770000|2022-05-13 02:59:30|41021.8|41001.8|41021.8|41001.8|41021.8|41001.8|41021.8|41001.8|1
1652410780000|2022-05-13 02:59:40|41024.3|41004.3|41034.3|41014.3|41034.3|41014.3|41024.3|41004.3|3
1652410790000|2022-05-13 02:59:50|41036.8|41016.8|41034.3|41014.3|41036.8|41016.8|41034.3|41014.3|2
1652410800000|2022-05-13 03:00:00|41032.5|41012.5|41040|41020|41041.8|41021.8|41031.1|41011.1|9
1652410810000|2022-05-13 03:00:10|41039.3|41019.3|41041.8|41021.8|41042.5|41022.5|41039.3|41019.3|5
1652410820000|2022-05-13 03:00:20|41043.6|41023.6|41039.3|41019.3|41043.6|41023.6|41039.3|41019.3|2
1652410830000|2022-05-13 03:00:30|41038.6|41018.6|41034.3|41014.3|41038.6|41018.6|41034.3|41014.3|2
1652410840000|2022-05-13 03:00:40|41036.1|41016.1|41041.1|41021.1|41041.1|41021.1|41036.1|41016.1|0
1652410850000|2022-05-13 03:00:50|41039.3|41019.3|41038.6|41018.6|41039.3|41019.3|41038.6|41018.6|0
1652410860000|2022-05-13 03:01:00|41036.8|41016.8|41029.3|41009.3|41036.8|41016.8|41029.3|41009.3|3
1652410870000|2022-05-13 03:01:10|41030|41010|41031.8|41011.8|41034.3|41014.3|41030|41010|2
1652410880000|2022-05-13 03:01:20|41021.1|41001.1|41014.3|40994.3|41021.1|41001.1|41014.3|40994.3|7
1652410890000|2022-05-13 03:01:30|41009.3|40989.3|41009.3|40989.3|41009.3|40989.3|41009.3|40989.3|2
1652410900000|2022-05-13 03:01:40|41006.8|40986.8|41004.3|40984.3|41006.8|40986.8|41004.3|40984.3|0
1652410910000|2022-05-13 03:01:50|41002.5|40982.5|41001.8|40981.8|41002.5|40982.5|40999.3|40979.3|3
1652410920000|2022-05-13 03:02:00|41003.6|40983.6|41003.6|40983.6|41003.6|40983.6|41003.6|40983.6|0
1652410930000|2022-05-13 03:02:10|41008.6|40988.6|41004.3|40984.3|41009.3|40989.3|41004.3|40984.3|2
1652410950000|2022-05-13 03:02:30|41001.8|40981.8|40999.3|40979.3|41001.8|40981.8|40999.3|40979.3|0
1652410960000|2022-05-13 03:02:40|41001.8|40981.8|41001.8|40981.8|41001.8|40981.8|41001.8|40981.8|0
1652410970000|2022-05-13 03:02:50|41000|40980|40999.3|40979.3|41000|40980|40999.3|40979.3|8
1652410980000|2022-05-13 03:03:00|40998.6|40978.6|40999.3|40979.3|40999.3|40979.3|40998.6|40978.6|4
1652411010000|2022-05-13 03:03:30|41000|40980|41000|40980|41001.8|40981.8|41000|40980|1
1652411020000|2022-05-13 03:03:40|40997.5|40977.5|40997.5|40977.5|40997.5|40977.5|40997.5|40977.5|10
1652411030000|2022-05-13 03:03:50|||||||||1
1652411040000|2022-05-13 03:04:00|40999.3|40979.3|41009.3|40989.3|41009.3|40989.3|40999.3|40979.3|7
1652411050000|2022-05-13 03:04:10|41011.1|40991.1|41011.8|40991.8|41011.8|40991.8|41011.1|40991.1|0
1652411060000|2022-05-13 03:04:20|41013.6|40993.6|41011.8|40991.8|41014.3|40994.3|41011.8|40991.8|1
1652411070000|2022-05-13 03:04:30|41014.3|40994.3|41014.3|40994.3|41014.3|40994.3|41011.8|40991.8|0
1652411080000|2022-05-13 03:04:40|41012.5|40992.5|41011.8|40991.8|41012.5|40992.5|41010|40990|0
1652411090000|2022-05-13 03:04:50|41009.3|40989.3|41008.6|40988.6|41014.3|40994.3|41008.6|40988.6|3
1652411100000|2022-05-13 03:05:00|41006.8|40986.8|41004.3|40984.3|41006.8|40986.8|41001.8|40981.8|3
1652411110000|2022-05-13 03:05:10|41002.5|40982.5|41018.6|40998.6|41018.6|40998.6|41002.5|40982.5|8
1652411120000|2022-05-13 03:05:20|41019.3|40999.3|41021.8|41001.8|41021.8|41001.8|41019.3|40999.3|1
1652411130000|2022-05-13 03:05:30|41020|41000|41024.3|41004.3|41024.3|41004.3|41019.3|40999.3|1
1652411140000|2022-05-13 03:05:40|41021.8|41001.8|41016.8|40996.8|41021.8|41001.8|41016.8|40996.8|0
1652411160000|2022-05-13 03:06:00|41019.3|40999.3|41019.3|40999.3|41019.3|40999.3|41019.3|40999.3|1
1652411170000|2022-05-13 03:06:10|41016.8|40996.8|41016.8|40996.8|41016.8|40996.8|41016.8|40996.8|1
1652411180000|2022-05-13 03:06:20|41015|40995|41019.3|40999.3|41019.3|40999.3|41013.6|40993.6|4
1652411190000|2022-05-13 03:06:30|41021.1|41001.1|41024.3|41004.3|41024.3|41004.3|41021.1|41001.1|0
1652411200000|2022-05-13 03:06:40|41021.8|41001.8|41024.3|41004.3|41024.3|41004.3|41021.8|41001.8|1
1652411210000|2022-05-13 03:06:50|41023.6|41003.6|41023.6|41003.6|41023.6|41003.6|41023.6|41003.6|0
1652411220000|2022-05-13 03:07:00|41024.3|41004.3|41026.8|41006.8|41026.8|41006.8|41021.8|41001.8|0
1652411230000|2022-05-13 03:07:10|41027.9|41007.9|41029.3|41009.3|41029.3|41009.3|41026.8|41006.8|1
1652411240000|2022-05-13 03:07:20|41031.8|41011.8|41034.3|41014.3|41034.3|41014.3|41031.8|41011.8|0
1652411260000|2022-05-13 03:07:40|41036.8|41016.8|41036.8|41016.8|41036.8|41016.8|41036.8|41016.8|1
1652411270000|2022-05-13 03:07:50|41039.3|41019.3|41046.1|41026.1|41046.1|41026.1|41039.3|41019.3|1
1652411280000|2022-05-13 03:08:00|41046.8|41026.8|41046.8|41026.8|41046.8|41026.8|41046.8|41026.8|1
1652411290000|2022-05-13 03:08:10|41045|41025|41039.3|41019.3|41045|41025|41039.3|41019.3|2
1652411300000|2022-05-13 03:08:20|41037.5|41017.5|41034.3|41014.3|41037.5|41017.5|41034.3|41014.3|0
1652411310000|2022-05-13 03:08:30|41032.5|41012.5|41036.8|41016.8|41036.8|41016.8|41031.8|41011.8|0
1652411330000|2022-05-13 03:08:50|||||||||1
1652411340000|2022-05-13 03:09:00|41037.5|41017.5|41064.3|41044.3|41064.3|41044.3|41037.5|41017.5|6
1652411350000|2022-05-13 03:09:10|41062.5|41042.5|41056.8|41036.8|41064.3|41044.3|41056.8|41036.8|1
1652411360000|2022-05-13 03:09:20|41055|41035|41059.3|41039.3|41059.3|41039.3|41054.3|41034.3|2
1652411370000|2022-05-13 03:09:30|41061.8|41041.8|41061.8|41041.8|41061.8|41041.8|41061.8|41041.8|1
1652411380000|2022-05-13 03:09:40|41064.3|41044.3|41064.3|41044.3|41064.3|41044.3|41064.3|41044.3|1
1652411390000|2022-05-13 03:09:50|41066.1|41046.1|41056.8|41036.8|41066.8|41046.8|41056.8|41036.8|2
1652411400000|2022-05-13 03:10:00|41054.3|41034.3|41044.3|41024.3|41054.3|41034.3|41044.3|41024.3|3
1652411410000|2022-05-13 03:10:10|41042.5|41022.5|41041.8|41021.8|41042.5|41022.5|41041.8|41021.8|1
1652411420000|2022-05-13 03:10:20|41040|41020|41039.3|41019.3|41040|41020|41039.3|41019.3|0
1652411430000|2022-05-13 03:10:30|41035|41015|41029.3|41009.3|41035|41015|41029.3|41009.3|1
1652411440000|2022-05-13 03:10:40|41027.5|41007.5|41029.3|41009.3|41029.3|41009.3|41024.3|41004.3|2
1652411460000|2022-05-13 03:11:00|41034.3|41014.3|41034.3|41014.3|41034.3|41014.3|41034.3|41014.3|1
1652411470000|2022-05-13 03:11:10|41038.6|41018.6|41039.3|41019.3|41039.3|41019.3|41038.6|41018.6|0
1652411490000|2022-05-13 03:11:30|41041.1|41021.1|41039.3|41019.3|41041.8|41021.8|41039.3|41019.3|0
1652411500000|2022-05-13 03:11:40|41041.1|41021.1|41036.8|41016.8|41041.8|41021.8|41036.8|41016.8|1
1652411510000|2022-05-13 03:11:50|41035|41015|41035|41015|41035|41015|41035|41015|0
1652411540000|2022-05-13 03:12:20|41036.8|41016.8|41036.8|41016.8|41036.8|41016.8|41036.8|41016.8|2
1652411580000|2022-05-13 03:13:00|41039.3|41019.3|41039.3|41019.3|41039.3|41019.3|41039.3|41019.3|3
1652411590000|2022-05-13 03:13:10|41044.3|41024.3|41069.3|41049.3|41069.3|41049.3|41044.3|41024.3|20
1652411610000|2022-05-13 03:13:30|41064.3|41044.3|41062.5|41042.5|41064.3|41044.3|41061.8|41041.8|5
1652411620000|2022-05-13 03:13:40|41059.3|41039.3|41064.3|41044.3|41064.3|41044.3|41059.3|41039.3|0
1652411630000|2022-05-13 03:13:50|41065|41045|41065|41045|41065|41045|41065|41045|0
1652411640000|2022-05-13 03:14:00|41062.5|41042.5|41057.5|41037.5|41062.5|41042.5|41057.5|41037.5|2
1652411650000|2022-05-13 03:14:10|41059.3|41039.3|41059.3|41039.3|41059.3|41039.3|41058.6|41038.6|2
1652411660000|2022-05-13 03:14:20|41061.1|41041.1|41066.8|41046.8|41066.8|41046.8|41061.1|41041.1|3
1652411670000|2022-05-13 03:14:30|41069.3|41049.3|41069.3|41049.3|41069.3|41049.3|41069.3|41049.3|0
1652411690000|2022-05-13 03:14:50|41084.3|41064.3|41084.3|41064.3|41084.3|41064.3|41081.8|41061.8|14
1652411700000|2022-05-13 03:15:00|41086.8|41066.8|41086.8|41066.8|41086.8|41066.8|41086.8|41066.8|2
1652411710000|2022-05-13 03:15:10|41091.8|41071.8|41100|41080|41105|41085|41091.8|41071.8|14
1652411720000|2022-05-13 03:15:20|41101.8|41081.8|41103.6|41083.6|41103.6|41083.6|41101.8|41081.8|5
1652411730000|2022-05-13 03:15:30|41101.8|41081.8|41099.3|41079.3|41101.8|41081.8|41099.3|41079.3|2
1652411740000|2022-05-13 03:15:40|41101.1|41081.1|41099.3|41079.3|41101.8|41081.8|41099.3|41079.3|0
1652411760000|2022-05-13 03:16:00|41094.3|41074.3|41099.3|41079.3|41099.3|41079.3|41094.3|41074.3|0
1652411780000|2022-05-13 03:16:20|41106.8|41086.8|41113.6|41093.6|41113.6|41093.6|41106.8|41086.8|6
1652411790000|2022-05-13 03:16:30|41115.4|41095.4|41131.8|41111.8|41131.8|41111.8|41115.4|41095.4|9
1652411800000|2022-05-13 03:16:40|41130|41110|41131.8|41111.8|41131.8|41111.8|41129.3|41109.3|2
1652411810000|2022-05-13 03:16:50|41132.5|41112.5|41131.8|41111.8|41132.5|41112.5|41131.8|41111.8|5
1652411820000|2022-05-13 03:17:00|41132.5|41112.5|41132.5|41112.5|41134.3|41114.3|41131.8|41111.8|2
1652411830000|2022-05-13 03:17:10|41131.8|41111.8|41124.3|41104.3|41131.8|41111.8|41124.3|41104.3|1
1652411840000|2022-05-13 03:17:20|41121.8|41101.8|41119.3|41099.3|41121.8|41101.8|41115|41095|4
1652411850000|2022-05-13 03:17:30|41121.1|41101.1|41121.1|41101.1|41121.8|41101.8|41121.1|41101.1|1
1652411860000|2022-05-13 03:17:40|41124.3|41104.3|41124.3|41104.3|41124.3|41104.3|41121.8|41101.8|1
1652411870000|2022-05-13 03:17:50|41122.5|41102.5|41122.5|41102.5|41126.8|41106.8|41121.8|41101.8|1
1652411880000|2022-05-13 03:18:00|41121.8|41101.8|41119.3|41099.3|41121.8|41101.8|41119.3|41099.3|0
1652411890000|2022-05-13 03:18:10|41120|41100|41120|41100|41120|41100|41120|41100|0
1652411900000|2022-05-13 03:18:20|||||||||1
1652411910000|2022-05-13 03:18:30|41121.8|41101.8|41122.5|41102.5|41125.7|41105.7|41121.8|41101.8|10
1652411920000|2022-05-13 03:18:40|41120.7|41100.7|41120|41100|41120.7|41100.7|41120|41100|0
1652411930000|2022-05-13 03:18:50|41121.8|41101.8|41119.3|41099.3|41124.3|41104.3|41119.3|41099.3|3
1652411950000|2022-05-13 03:19:10|41116.8|41096.8|41116.8|41096.8|41116.8|41096.8|41116.8|41096.8|5
1652411980000|2022-05-13 03:19:40|41114.3|41094.3|41101.8|41081.8|41114.3|41094.3|41101.8|41081.8|20
1652411990000|2022-05-13 03:19:50|41099.3|41079.3|41099.3|41079.3|41099.3|41079.3|41099.3|41079.3|7
1652412000000|2022-05-13 03:20:00|41097.5|41077.5|41101.8|41081.8|41101.8|41081.8|41097.5|41077.5|16
1652412010000|2022-05-13 03:20:10|41100|41080|41092.5|41072.5|41101.8|41081.8|41092.5|41072.5|5
1652412020000|2022-05-13 03:20:20|41090.7|41070.7|41091.8|41071.8|41091.8|41071.8|41090|41070|2
1652412030000|2022-05-13 03:20:30|41093.6|41073.6|41096.8|41076.8|41096.8|41076.8|41093.6|41073.6|0
1652412040000|2022-05-13 03:20:40|41094.3|41074.3|41091.8|41071.8|41094.3|41074.3|41091.8|41071.8|1
1652412050000|2022-05-13 03:20:50|41094.3|41074.3|41104.3|41084.3|41104.3|41084.3|41094.3|41074.3|7
1652412060000|2022-05-13 03:21:00|41106.1|41086.1|41116.8|41096.8|41116.8|41096.8|41106.1|41086.1|9
1652412070000|2022-05-13 03:21:10|41118.6|41098.6|41111.8|41091.8|41118.6|41098.6|41111.8|41091.8|9
1652412080000|2022-05-13 03:21:20|41115.4|41095.4|41116.8|41096.8|41116.8|41096.8|41111.8|41091.8|2
1652412090000|2022-05-13 03:21:30|41118.6|41098.6|41116.8|41096.8|41119.3|41099.3|41116.8|41096.8|10
1652412100000|2022-05-13 03:21:40|41118.6|41098.6|41121.8|41101.8|41129.3|41109.3|41118.6|41098.6|10
1652412110000|2022-05-13 03:21:50|41123.6|41103.6|41120|41100|41123.6|41103.6|41119.3|41099.3|3
1652412120000|2022-05-13 03:22:00|41119.3|41099.3|41121.8|41101.8|41121.8|41101.8|41119.3|41099.3|0
1652412130000|2022-05-13 03:22:10|41122.5|41102.5|41129.3|41109.3|41129.3|41109.3|41122.5|41102.5|2
1652412140000|2022-05-13 03:22:20|41133.6|41113.6|41141.1|41121.1|41141.1|41121.1|41133.6|41113.6|11
1652412150000|2022-05-13 03:22:30|41137.5|41117.5|41136.8|41116.8|41141.1|41121.1|41136.8|41116.8|6
1652412160000|2022-05-13 03:22:40|41138.6|41118.6|41136.8|41116.8|41141.1|41121.1|41136.8|41116.8|7
1652412170000|2022-05-13 03:22:50|41137.5|41117.5|41137.5|41117.5|41137.5|41117.5|41136.8|41116.8|0
1652412180000|2022-05-13 03:23:00|41136.8|41116.8|41136.8|41116.8|41137.5|41117.5|41136.8|41116.8|3
1652412190000|2022-05-13 03:23:10|41137.5|41117.5|41136.8|41116.8|41140|41120|41136.8|41116.8|0
1652412200000|2022-05-13 03:23:20|41135|41115|41134.3|41114.3|41136.8|41116.8|41131.8|41111.8|4
1652412210000|2022-05-13 03:23:30|41131.8|41111.8|41132.5|41112.5|41132.5|41112.5|41131.8|41111.8|4
1652412220000|2022-05-13 03:23:40|41133.6|41113.6|41131.8|41111.8|41133.6|41113.6|41131.8|41111.8|0
1652412230000|2022-05-13 03:23:50|41134.3|41114.3|41134.3|41114.3|41134.3|41114.3|41134.3|41114.3|0
1652412240000|2022-05-13 03:24:00|41135|41115|41136.8|41116.8|41136.8|41116.8|41135|41115|0
1652412250000|2022-05-13 03:24:10|41138.6|41118.6|41140|41120|41140|41120|41138.6|41118.6|4
1652412260000|2022-05-13 03:24:20|41141.8|41121.8|41141.8|41121.8|41141.8|41121.8|41141.8|41121.8|1
1652412280000|2022-05-13 03:24:40|41145.4|41125.4|41159.3|41139.3|41159.3|41139.3|41145.4|41125.4|16
1652412290000|2022-05-13 03:24:50|41157.5|41137.5|41156.8|41136.8|41157.5|41137.5|41156.8|41136.8|0
1652412300000|2022-05-13 03:25:00|41155|41135|41154.3|41134.3|41155|41135|41154.3|41134.3|0
1652412310000|2022-05-13 03:25:10|41152.5|41132.5|41149.3|41129.3|41152.5|41132.5|41149.3|41129.3|2
1652412320000|2022-05-13 03:25:20|41147.5|41127.5|41144.3|41124.3|41147.5|41127.5|41144.3|41124.3|0
1652412330000|2022-05-13 03:25:30|41141.8|41121.8|41131.8|41111.8|41141.8|41121.8|41131.8|41111.8|4
1652412340000|2022-05-13 03:25:40|41129.3|41109.3|41124.3|41104.3|41129.3|41109.3|41124.3|41104.3|0
1652412350000|2022-05-13 03:25:50|41126.1|41106.1|41126.8|41106.8|41126.8|41106.8|41126.1|41106.1|1
1652412370000|2022-05-13 03:26:10|41125|41105|41126.8|41106.8|41126.8|41106.8|41124.3|41104.3|1
1652412390000|2022-05-13 03:26:30|41124.3|41104.3|41122.5|41102.5|41125|41105|41122.5|41102.5|2
1652412400000|2022-05-13 03:26:40|41120.7|41100.7|41119.3|41099.3|41122.5|41102.5|41119.3|41099.3|1
1652412410000|2022-05-13 03:26:50|||||||||1
1652412420000|2022-05-13 03:27:00|41121.8|41101.8|41123.6|41103.6|41123.6|41103.6|41121.8|41101.8|10
1652412430000|2022-05-13 03:27:10|41121.8|41101.8|41121.1|41101.1|41121.8|41101.8|41119.3|41099.3|4
1652412440000|2022-05-13 03:27:20|41121.8|41101.8|41126.1|41106.1|41126.1|41106.1|41121.8|41101.8|6
1652412450000|2022-05-13 03:27:30|41126.8|41106.8|41121.8|41101.8|41126.8|41106.8|41121.8|41101.8|2
1652412460000|2022-05-13 03:27:40|41120|41100|41107.5|41087.5|41120|41100|41107.5|41087.5|3
1652412470000|2022-05-13 03:27:50|41106.8|41086.8|41106.8|41086.8|41107.5|41087.5|41102.5|41082.5|8
1652412480000|2022-05-13 03:28:00|41109.3|41089.3|41106.1|41086.1|41109.3|41089.3|41106.1|41086.1|1
1652412490000|2022-05-13 03:28:10|41106.8|41086.8|41106.8|41086.8|41106.8|41086.8|41106.8|41086.8|1
1652412500000|2022-05-13 03:28:20|41110|41090|41110|41090|41111.8|41091.8|41110|41090|0
1652412510000|2022-05-13 03:28:30|41111.8|41091.8|41110|41090|41112.5|41092.5|41110|41090|0
1652412530000|2022-05-13 03:28:50|41110.7|41090.7|41119.3|41099.3|41119.3|41099.3|41110|41090|4
1652412540000|2022-05-13 03:29:00|41121.8|41101.8|41124.3|41104.3|41124.3|41104.3|41121.8|41101.8|2
1652412560000|2022-05-13 03:29:20|41122.5|41102.5|41126.8|41106.8|41126.8|41106.8|41122.5|41102.5|5
1652412570000|2022-05-13 03:29:30|41125|41105|41125|41105|41125|41105|41125|41105|1
1652412580000|2022-05-13 03:29:40|41124.3|41104.3|41117.5|41097.5|41124.3|41104.3|41117.5|41097.5|1
1652412590000|2022-05-13 03:29:50|41116.1|41096.1|41106.8|41086.8|41116.1|41096.1|41106.8|41086.8|0
1652412600000|2022-05-13 03:30:00|41105|41085|41092.5|41072.5|41105|41085|41092.5|41072.5|11
1652412610000|2022-05-13 03:30:10|41091.8|41071.8|41094.3|41074.3|41094.3|41074.3|41089.3|41069.3|6
1652412620000|2022-05-13 03:30:20|41092.5|41072.5|41092.5|41072.5|41092.5|41072.5|41092.5|41072.5|0
1652412630000|2022-05-13 03:30:30|41091.8|41071.8|41094.3|41074.3|41094.3|41074.3|41091.8|41071.8|0
1652412650000|2022-05-13 03:30:50|41096.8|41076.8|41105|41085|41105|41085|41096.8|41076.8|7
1652412660000|2022-05-13 03:31:00|41103.2|41083.2|41106.4|41086.4|41106.4|41086.4|41102.5|41082.5|2
1652412670000|2022-05-13 03:31:10|41104.6|41084.6|41097.5|41077.5|41104.6|41084.6|41097.5|41077.5|2
1652412720000|2022-05-13 03:32:00|41095.7|41075.7|41095.7|41075.7|41095.7|41075.7|41095.7|41075.7|0
1652412740000|2022-05-13 03:32:20|41098.2|41078.2|41098.2|41078.2|41098.2|41078.2|41098.2|41078.2|2
1652412750000|2022-05-13 03:32:30|41100|41080|41100|41080|41100|41080|41100|41080|1
1652412760000|2022-05-13 03:32:40|41100.7|41080.7|41101.4|41081.4|41101.4|41081.4|41100.7|41080.7|1
1652412770000|2022-05-13 03:32:50|41104.6|41084.6|41110.7|41090.7|41110.7|41090.7|41103.9|41083.9|5
1652412790000|2022-05-13 03:33:10|41113.2|41093.2|41113.2|41093.2|41113.2|41093.2|41113.2|41093.2|2
1652412800000|2022-05-13 03:33:20|41115|41095|41115.7|41095.7|41115.7|41095.7|41115|41095|1
1652412810000|2022-05-13 03:33:30|||||||||2
1652412820000|2022-05-13 03:33:40|41121.1|41101.1|41118.2|41098.2|41121.1|41101.1|41118.2|41098.2|2
1652412830000|2022-05-13 03:33:50|41117.5|41097.5|41117.5|41097.5|41117.5|41097.5|41117.5|41097.5|1
1652412840000|2022-05-13 03:34:00|41115.7|41095.7|41115.7|41095.7|41115.7|41095.7|41115.7|41095.7|1
1652412850000|2022-05-13 03:34:10|41118.2|41098.2|41118.2|41098.2|41118.2|41098.2|41118.2|41098.2|1
1652412860000|2022-05-13 03:34:20|||||||||2
1652412870000|2022-05-13 03:34:30|||||||||1
1652412880000|2022-05-13 03:34:40|41126.4|41106.4|41128.2|41108.2|41128.2|41108.2|41126.4|41106.4|1
1652412890000|2022-05-13 03:34:50|41130.7|41110.7|41140.7|41120.7|41140.7|41120.7|41130.7|41110.7|2
1652412900000|2022-05-13 03:35:00|41145.7|41125.7|41145.7|41125.7|41145.7|41125.7|41145.7|41125.7|3
1652412910000|2022-05-13 03:35:10|41148.2|41128.2|41152.1|41132.1|41152.1|41132.1|41148.2|41128.2|2
1652412920000|2022-05-13 03:35:20|41151.4|41131.4|41153.9|41133.9|41153.9|41133.9|41151.4|41131.4|1
1652412930000|2022-05-13 03:35:30|41152.1|41132.1|41151.4|41131.4|41152.1|41132.1|41151.4|41131.4|4
1652412950000|2022-05-13 03:35:50|||||||||1
1652412960000|2022-05-13 03:36:00|||||||||2
1652412970000|2022-05-13 03:36:10|||||||||1
1652412980000|2022-05-13 03:36:20|||||||||2
1652412990000|2022-05-13 03:36:30|||||||||1
1652413000000|2022-05-13 03:36:40|||||||||1
1652413010000|2022-05-13 03:36:50|41153.2|41133.2|41153.2|41133.2|41153.2|41133.2|41153.2|41133.2|2
1652413020000|2022-05-13 03:37:00|||||||||1
1652413030000|2022-05-13 03:37:10|41153.9|41133.9|41156.4|41136.4|41156.4|41136.4|41153.9|41133.9|2
1652413040000|2022-05-13 03:37:20|41158.9|41138.9|41158.9|41138.9|41158.9|41138.9|41158.9|41138.9|2
1652413050000|2022-05-13 03:37:30|41160.7|41140.7|41163.2|41143.2|41163.2|41143.2|41160.7|41140.7|5
1652413060000|2022-05-13 03:37:40|41163.9|41143.9|41170.7|41150.7|41170.7|41150.7|41163.9|41143.9|2
1652413070000|2022-05-13 03:37:50|41172.5|41152.5|41173.2|41153.2|41173.2|41153.2|41172.5|41152.5|1
1652413080000|2022-05-13 03:38:00|41175|41155|41178.2|41158.2|41178.2|41158.2|41175|41155|4
1652413090000|2022-05-13 03:38:10|41180|41160|41180.7|41160.7|41180.7|41160.7|41180|41160|1
1652413100000|2022-05-13 03:38:20|41183.2|41163.2|41185|41165|41186.8|41166.8|41183.2|41163.2|7
1652413110000|2022-05-13 03:38:30|41183.2|41163.2|41183.2|41163.2|41183.2|41163.2|41183.2|41163.2|2
1652413120000|2022-05-13 03:38:40|41180.7|41160.7|41180.7|41160.7|41180.7|41160.7|41180.7|41160.7|3
1652413130000|2022-05-13 03:38:50|41183.2|41163.2|41183.2|41163.2|41183.2|41163.2|41183.2|41163.2|1
1652413150000|2022-05-13 03:39:10|41185|41165|41185|41165|41185|41165|41185|41165|1
1652413160000|2022-05-13 03:39:20|41186.8|41166.8|41203.2|41183.2|41203.2|41183.2|41186.8|41166.8|5
1652413170000|2022-05-13 03:39:30|||||||||2
1652413180000|2022-05-13 03:39:40|41205.7|41185.7|41208.2|41188.2|41208.2|41188.2|41205.7|41185.7|3
1652413190000|2022-05-13 03:39:50|41208.9|41188.9|41208.9|41188.9|41208.9|41188.9|41207.1|41187.1|2
1652413200000|2022-05-13 03:40:00|41207.1|41187.1|41203.2|41183.2|41207.1|41187.1|41203.2|41183.2|7
1652413210000|2022-05-13 03:40:10|41202.5|41182.5|41200.7|41180.7|41202.5|41182.5|41200.7|41180.7|2
1652413220000|2022-05-13 03:40:20|41201.4|41181.4|41205|41185|41205|41185|41201.4|41181.4|7
1652413230000|2022-05-13 03:40:30|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|5
1652413240000|2022-05-13 03:40:40|41206.4|41186.4|41207.1|41187.1|41208.9|41188.9|41206.4|41186.4|1
1652413250000|2022-05-13 03:40:50|41208.2|41188.2|41213.2|41193.2|41213.2|41193.2|41208.2|41188.2|4
1652413260000|2022-05-13 03:41:00|41210.7|41190.7|41210.7|41190.7|41210.7|41190.7|41210.7|41190.7|4
1652413270000|2022-05-13 03:41:10|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|3
1652413280000|2022-05-13 03:41:20|41203.2|41183.2|41203.2|41183.2|41203.2|41183.2|41201.4|41181.4|3
1652413290000|2022-05-13 03:41:30|41201.4|41181.4|41203.2|41183.2|41203.2|41183.2|41200.7|41180.7|1
1652413300000|2022-05-13 03:41:40|||||||||5
1652413310000|2022-05-13 03:41:50|41203.9|41183.9|41206.4|41186.4|41206.4|41186.4|41203.9|41183.9|2
1652413320000|2022-05-13 03:42:00|||||||||2
1652413330000|2022-05-13 03:42:10|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|1
1652413340000|2022-05-13 03:42:20|41203.9|41183.9|41195|41175|41203.9|41183.9|41195|41175|4
1652413350000|2022-05-13 03:42:30|41193.2|41173.2|41190.7|41170.7|41193.2|41173.2|41190|41170|2
1652413360000|2022-05-13 03:42:40|41193.2|41173.2|41195.7|41175.7|41195.7|41175.7|41193.2|41173.2|5
1652413370000|2022-05-13 03:42:50|||||||||1
1652413380000|2022-05-13 03:43:00|41200.7|41180.7|41203.2|41183.2|41203.2|41183.2|41200.7|41180.7|2
1652413390000|2022-05-13 03:43:10|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|2
1652413400000|2022-05-13 03:43:20|41207.5|41187.5|41208.2|41188.2|41208.2|41188.2|41205.7|41185.7|2
1652413410000|2022-05-13 03:43:30|41206.4|41186.4|41213.2|41193.2|41213.2|41193.2|41205.7|41185.7|12
1652413420000|2022-05-13 03:43:40|41215.7|41195.7|41211.4|41191.4|41216.4|41196.4|41211.4|41191.4|4
1652413430000|2022-05-13 03:43:50|41209.6|41189.6|41207.5|41187.5|41209.6|41189.6|41207.5|41187.5|2
1652413440000|2022-05-13 03:44:00|41205.7|41185.7|41202.5|41182.5|41205.7|41185.7|41202.5|41182.5|2
1652413450000|2022-05-13 03:44:10|41201.4|41181.4|41200.7|41180.7|41201.4|41181.4|41200.7|41180.7|1
1652413470000|2022-05-13 03:44:30|41201.4|41181.4|41201.4|41181.4|41201.4|41181.4|41201.4|41181.4|1
1652413480000|2022-05-13 03:44:40|41198.9|41178.9|41203.2|41183.2|41203.2|41183.2|41198.2|41178.2|10
1652413500000|2022-05-13 03:45:00|||||||||2
1652413510000|2022-05-13 03:45:10|||||||||1
1652413520000|2022-05-13 03:45:20|41200.7|41180.7|41179.6|41159.6|41200.7|41180.7|41179.6|41159.6|9
1652413530000|2022-05-13 03:45:30|41178.9|41158.9|41181.4|41161.4|41181.4|41161.4|41178.9|41158.9|4
1652413540000|2022-05-13 03:45:40|41179.6|41159.6|41175.7|41155.7|41179.6|41159.6|41175.7|41155.7|2
1652413550000|2022-05-13 03:45:50|41173.9|41153.9|41175.7|41155.7|41175.7|41155.7|41173.2|41153.2|2
1652413560000|2022-05-13 03:46:00|41173.2|41153.2|41175.7|41155.7|41175.7|41155.7|41173.2|41153.2|2
1652413590000|2022-05-13 03:46:30|41179.3|41159.3|41178.2|41158.2|41180.7|41160.7|41178.2|41158.2|6
1652413610000|2022-05-13 03:46:50|41176.4|41156.4|41180.7|41160.7|41180.7|41160.7|41176.4|41156.4|2
1652413620000|2022-05-13 03:47:00|||||||||1
1652413640000|2022-05-13 03:47:20|41178.2|41158.2|41178.2|41158.2|41178.2|41158.2|41178.2|41158.2|2
1652413650000|2022-05-13 03:47:30|41175.7|41155.7|41165.7|41145.7|41175.7|41155.7|41165.7|41145.7|6
1652413660000|2022-05-13 03:47:40|41160.7|41140.7|41158.2|41138.2|41160.7|41140.7|41158.2|41138.2|0
1652413670000|2022-05-13 03:47:50|41156.4|41136.4|41155.7|41135.7|41156.4|41136.4|41155.7|41135.7|0
1652413680000|2022-05-13 03:48:00|41153.2|41133.2|41153.2|41133.2|41153.2|41133.2|41153.2|41133.2|0
1652413690000|2022-05-13 03:48:10|41150.7|41130.7|41148.2|41128.2|41150.7|41130.7|41148.2|41128.2|2
1652413700000|2022-05-13 03:48:20|41145.7|41125.7|41148.2|41128.2|41148.2|41128.2|41145.7|41125.7|2
1652413710000|2022-05-13 03:48:30|41150|41130|41150.7|41130.7|41150.7|41130.7|41150|41130|3
1652413720000|2022-05-13 03:48:40|41148.9|41128.9|41148.9|41128.9|41148.9|41128.9|41148.9|41128.9|1
1652413730000|2022-05-13 03:48:50|41151.4|41131.4|41151.4|41131.4|41151.4|41131.4|41151.4|41131.4|0
1652413740000|2022-05-13 03:49:00|41148.2|41128.2|41140.7|41120.7|41148.2|41128.2|41138.2|41118.2|24
1652413750000|2022-05-13 03:49:10|41138.9|41118.9|41132.5|41112.5|41138.9|41118.9|41132.5|41112.5|10
1652413760000|2022-05-13 03:49:20|41133.2|41113.2|41133.2|41113.2|41133.2|41113.2|41133.2|41113.2|3
1652413770000|2022-05-13 03:49:30|41135.7|41115.7|41138.2|41118.2|41138.2|41118.2|41135.7|41115.7|0
1652413780000|2022-05-13 03:49:40|41140|41120|41140|41120|41140|41120|41140|41120|0
1652413790000|2022-05-13 03:49:50|41143.2|41123.2|41140.7|41120.7|41143.2|41123.2|41140.7|41120.7|0
1652413800000|2022-05-13 03:50:00|41143.9|41123.9|41143.9|41123.9|41143.9|41123.9|41141.4|41121.4|2
1652413810000|2022-05-13 03:50:10|41143.2|41123.2|41133.2|41113.2|41143.2|41123.2|41133.2|41113.2|9
1652413820000|2022-05-13 03:50:20|41131.4|41111.4|41131.4|41111.4|41133.2|41113.2|41131.4|41111.4|2
1652413830000|2022-05-13 03:50:30|41133.2|41113.2|41128.2|41108.2|41133.2|41113.2|41128.2|41108.2|3
1652413840000|2022-05-13 03:50:40|41126.4|41106.4|41123.2|41103.2|41126.4|41106.4|41123.2|41103.2|3
1652413850000|2022-05-13 03:50:50|41121.4|41101.4|41118.2|41098.2|41123.2|41103.2|41118.2|41098.2|3
1652413860000|2022-05-13 03:51:00|41120|41100|41120.7|41100.7|41120.7|41100.7|41120|41100|0
1652413870000|2022-05-13 03:51:10|41118.9|41098.9|41118.2|41098.2|41118.9|41098.9|41118.2|41098.2|2
1652413880000|2022-05-13 03:51:20|41123.2|41103.2|41118.2|41098.2|41123.2|41103.2|41118.2|41098.2|8
1652413890000|2022-05-13 03:51:30|41120.7|41100.7|41122.5|41102.5|41122.5|41102.5|41120|41100|1
1652413900000|2022-05-13 03:51:40|41120|41100|41121.8|41101.8|41121.8|41101.8|41120|41100|1
1652413910000|2022-05-13 03:51:50|41122.5|41102.5|41122.5|41102.5|41122.5|41102.5|41122.5|41102.5|3
1652413920000|2022-05-13 03:52:00|41123.2|41103.2|41123.2|41103.2|41123.2|41103.2|41123.2|41103.2|0
1652413930000|2022-05-13 03:52:10|41125|41105|41125|41105|41125|41105|41125|41105|0
1652413940000|2022-05-13 03:52:20|||||||||1
1652413950000|2022-05-13 03:52:30|41125.7|41105.7|41126.4|41106.4|41126.4|41106.4|41125.7|41105.7|0
1652413960000|2022-05-13 03:52:40|41125.7|41105.7|41127.5|41107.5|41127.5|41107.5|41125.7|41105.7|2
1652413970000|2022-05-13 03:52:50|41128.2|41108.2|41135|41115|41135|41115|41128.2|41108.2|2
1652413980000|2022-05-13 03:53:00|41139.3|41119.3|41143.2|41123.2|41143.2|41123.2|41139.3|41119.3|2
1652413990000|2022-05-13 03:53:10|41140.7|41120.7|41140.7|41120.7|41140.7|41120.7|41140.7|41120.7|1
1652414000000|2022-05-13 03:53:20|41133.2|41113.2|41133.2|41113.2|41133.2|41113.2|41133.2|41113.2|0
1652414010000|2022-05-13 03:53:30|41131.4|41111.4|41132.5|41112.5|41132.5|41112.5|41130.7|41110.7|2
1652414020000|2022-05-13 03:53:40|41131.4|41111.4|41133.2|41113.2|41133.2|41113.2|41130.7|41110.7|1
1652414040000|2022-05-13 03:54:00|41132.5|41112.5|41128.2|41108.2|41132.5|41112.5|41128.2|41108.2|5
1652414050000|2022-05-13 03:54:10|41127.5|41107.5|41127.5|41107.5|41127.5|41107.5|41127.5|41107.5|0
1652414080000|2022-05-13 03:54:40|41126.8|41106.8|41126.8|41106.8|41126.8|41106.8|41126.8|41106.8|0
1652414090000|2022-05-13 03:54:50|41126.1|41106.1|41125.4|41105.4|41126.1|41106.1|41125.4|41105.4|0
1652414100000|2022-05-13 03:55:00|41123.6|41103.6|41123.6|41103.6|41123.6|41103.6|41123.6|41103.6|1
1652414170000|2022-05-13 03:56:10|41122.5|41102.5|41122.5|41102.5|41122.5|41102.5|41122.5|41102.5|1
1652414180000|2022-05-13 03:56:20|41123.2|41103.2|41120.7|41100.7|41123.2|41103.2|41120.7|41100.7|1
1652414210000|2022-05-13 03:56:50|41118.9|41098.9|41118.2|41098.2|41118.9|41098.9|41118.2|41098.2|1
1652414220000|2022-05-13 03:57:00|41120|41100|41118.2|41098.2|41120|41100|41118.2|41098.2|1
1652414270000|2022-05-13 03:57:50|41115.7|41095.7|41115|41095|41115.7|41095.7|41115|41095|4
1652414280000|2022-05-13 03:58:00|41115.7|41095.7|41113.2|41093.2|41115.7|41095.7|41113.2|41093.2|1
1652414290000|2022-05-13 03:58:10|41110.7|41090.7|41110.7|41090.7|41110.7|41090.7|41110.7|41090.7|2
1652414310000|2022-05-13 03:58:30|41108.2|41088.2|41108.2|41088.2|41108.2|41088.2|41108.2|41088.2|0
1652414330000|2022-05-13 03:58:50|41107.5|41087.5|41098.2|41078.2|41107.5|41087.5|41098.2|41078.2|2
1652414340000|2022-05-13 03:59:00|41095.7|41075.7|41095.7|41075.7|41095.7|41075.7|41095.7|41075.7|0
1652414360000|2022-05-13 03:59:20|41093.2|41073.2|41093.2|41073.2|41093.2|41073.2|41093.2|41073.2|0
1652414370000|2022-05-13 03:59:30|41090.7|41070.7|41088.2|41068.2|41090.7|41070.7|41088.2|41068.2|4
1652414380000|2022-05-13 03:59:40|||||||||3
1652414390000|2022-05-13 03:59:50|||||||||2
1652414400000|2022-05-13 04:00:00|41085.7|41065.7|41072.5|41052.5|41085.7|41065.7|41071.4|41051.4|3
1652414410000|2022-05-13 04:00:10|41073.2|41053.2|41083.2|41063.2|41083.2|41063.2|41073.2|41053.2|3
1652414420000|2022-05-13 04:00:20|41085.7|41065.7|41085.7|41065.7|41085.7|41065.7|41085.7|41065.7|1
1652414430000|2022-05-13 04:00:30|41090.7|41070.7|41090.7|41070.7|41090.7|41070.7|41090.7|41070.7|1
1652414450000|2022-05-13 04:00:50|41092.5|41072.5|41093.2|41073.2|41093.2|41073.2|41092.5|41072.5|0
1652414460000|2022-05-13 04:01:00|41091.4|41071.4|41090.7|41070.7|41091.4|41071.4|41090.7|41070.7|0
1652414470000|2022-05-13 04:01:10|41088.2|41068.2|41088.2|41068.2|41088.2|41068.2|41088.2|41068.2|0
1652414490000|2022-05-13 04:01:30|41083.2|41063.2|41082.5|41062.5|41083.2|41063.2|41082.5|41062.5|1
1652414500000|2022-05-13 04:01:40|41080.7|41060.7|41073.9|41053.9|41080.7|41060.7|41073.9|41053.9|2
1652414510000|2022-05-13 04:01:50|41073.2|41053.2|41058.2|41038.2|41073.2|41053.2|41058.2|41038.2|4
1652414520000|2022-05-13 04:02:00|||||||||1
1652414530000|2022-05-13 04:02:10|41060.7|41040.7|41063.2|41043.2|41063.2|41043.2|41060.7|41040.7|1
1652414550000|2022-05-13 04:02:30|||||||||1
1652414560000|2022-05-13 04:02:40|41063.9|41043.9|41078.2|41058.2|41078.2|41058.2|41063.2|41043.2|4
1652414570000|2022-05-13 04:02:50|41075.7|41055.7|41071.8|41051.8|41075.7|41055.7|41071.8|41051.8|2
1652414580000|2022-05-13 04:03:00|41068.6|41048.6|41068.6|41048.6|41069.3|41049.3|41068.6|41048.6|0
1652414590000|2022-05-13 04:03:10|41065|41045|41065|41045|41065|41045|41065|41045|3
1652414600000|2022-05-13 04:03:20|41065.7|41045.7|41065.7|41045.7|41065.7|41045.7|41065.7|41045.7|0
1652414610000|2022-05-13 04:03:30|41063.9|41043.9|41070.7|41050.7|41070.7|41050.7|41060.7|41040.7|4
1652414630000|2022-05-13 04:03:50|||||||||1
1652414640000|2022-05-13 04:04:00|41074.3|41054.3|41072.5|41052.5|41074.3|41054.3|41072.5|41052.5|1
1652414650000|2022-05-13 04:04:10|41073.2|41053.2|41070.7|41050.7|41073.2|41053.2|41070.7|41050.7|5
1652414660000|2022-05-13 04:04:20|41068.2|41048.2|41068.2|41048.2|41068.2|41048.2|41068.2|41048.2|0
1652414680000|2022-05-13 04:04:40|41067.5|41047.5|41065|41045|41067.5|41047.5|41065|41045|1
1652414690000|2022-05-13 04:04:50|41070.7|41050.7|41078.2|41058.2|41078.2|41058.2|41070.7|41050.7|7
1652414700000|2022-05-13 04:05:00|41080|41060|41076.4|41056.4|41080|41060|41076.4|41056.4|2
1652414710000|2022-05-13 04:05:10|41075.7|41055.7|41075.7|41055.7|41075.7|41055.7|41075.7|41055.7|0
1652414720000|2022-05-13 04:05:20|41072.1|41052.1|41072.1|41052.1|41072.1|41052.1|41072.1|41052.1|0
1652414730000|2022-05-13 04:05:30|41070.7|41050.7|41070.7|41050.7|41070.7|41050.7|41070.7|41050.7|0
1652414810000|2022-05-13 04:06:50|41068.9|41048.9|41068.9|41048.9|41068.9|41048.9|41068.9|41048.9|2
1652414820000|2022-05-13 04:07:00|41068.2|41048.2|41063.2|41043.2|41068.2|41048.2|41063.2|41043.2|0
1652414830000|2022-05-13 04:07:10|41061.4|41041.4|41058.2|41038.2|41061.4|41041.4|41058.2|41038.2|1
1652414840000|2022-05-13 04:07:20|||||||||1
1652414850000|2022-05-13 04:07:30|41060.7|41040.7|41060.7|41040.7|41060.7|41040.7|41060.7|41040.7|0
1652414870000|2022-05-13 04:07:50|||||||||1
1652414880000|2022-05-13 04:08:00|41058.9|41038.9|41060.7|41040.7|41060.7|41040.7|41058.2|41038.2|0
1652414890000|2022-05-13 04:08:10|41058.9|41038.9|41058.2|41038.2|41058.9|41038.9|41058.2|41038.2|2
1652414910000|2022-05-13 04:08:30|||||||||2
1652414920000|2022-05-13 04:08:40|||||||||2
1652414940000|2022-05-13 04:09:00|41055.7|41035.7|41055.7|41035.7|41055.7|41035.7|41055.7|41035.7|1
1652414970000|2022-05-13 04:09:30|41053.2|41033.2|41053.9|41033.9|41055.7|41035.7|41053.2|41033.2|0
1652414980000|2022-05-13 04:09:40|41053.2|41033.2|41053.2|41033.2|41053.2|41033.2|41053.2|41033.2|1
1652415000000|2022-05-13 04:10:00|41048.9|41028.9|41058.2|41038.2|41058.2|41038.2|41048.9|41028.9|9
1652415020000|2022-05-13 04:10:20|41063.2|41043.2|41063.9|41043.9|41063.9|41043.9|41063.2|41043.2|1
1652415030000|2022-05-13 04:10:30|41063.2|41043.2|41063.2|41043.2|41063.2|41043.2|41063.2|41043.2|0
1652415040000|2022-05-13 04:10:40|41063.9|41043.9|41063.2|41043.2|41064.6|41044.6|41063.2|41043.2|0
1652415090000|2022-05-13 04:11:30|41061.4|41041.4|41061.4|41041.4|41061.4|41041.4|41061.4|41041.4|0
1652415110000|2022-05-13 04:11:50|41065|41045|41060.7|41040.7|41065|41045|41060.7|41040.7|2
1652415120000|2022-05-13 04:12:00|41058.9|41038.9|41058.9|41038.9|41058.9|41038.9|41058.9|41038.9|1
1652415130000|2022-05-13 04:12:10|41058.2|41038.2|41058.2|41038.2|41058.2|41038.2|41058.2|41038.2|0
1652415150000|2022-05-13 04:12:30|41060|41040|41066.4|41046.4|41066.4|41046.4|41060|41040|4
1652415170000|2022-05-13 04:12:50|41068.2|41048.2|41068.2|41048.2|41068.2|41048.2|41068.2|41048.2|0
1652415190000|2022-05-13 04:13:10|41065.7|41045.7|41065.7|41045.7|41066.4|41046.4|41065|41045|1
1652415200000|2022-05-13 04:13:20|41066.4|41046.4|41068.2|41048.2|41068.2|41048.2|41065.7|41045.7|0
1652415210000|2022-05-13 04:13:30|||||||||1
1652415240000|2022-05-13 04:14:00|41067.5|41047.5|41068.2|41048.2|41068.2|41048.2|41067.5|41047.5|0
1652415250000|2022-05-13 04:14:10|41067.5|41047.5|41067.5|41047.5|41067.5|41047.5|41067.5|41047.5|0
1652415260000|2022-05-13 04:14:20|41068.2|41048.2|41068.2|41048.2|41068.2|41048.2|41068.2|41048.2|0
1652415270000|2022-05-13 04:14:30|41067.5|41047.5|41067.5|41047.5|41067.5|41047.5|41067.5|41047.5|0
1652415280000|2022-05-13 04:14:40|41065.7|41045.7|41065|41045|41065.7|41045.7|41065|41045|2
1652415300000|2022-05-13 04:15:00|41063.2|41043.2|41063.2|41043.2|41063.2|41043.2|41063.2|41043.2|0
1652415330000|2022-05-13 04:15:30|41060.7|41040.7|41060.7|41040.7|41060.7|41040.7|41060.7|41040.7|3
1652415340000|2022-05-13 04:15:40|41058.2|41038.2|41058.2|41038.2|41058.2|41038.2|41058.2|41038.2|1
1652415380000|2022-05-13 04:16:20|41056.4|41036.4|41053.9|41033.9|41056.4|41036.4|41053.9|41033.9|2
1652415390000|2022-05-13 04:16:30|41052.1|41032.1|41053.2|41033.2|41053.2|41033.2|41051.4|41031.4|1
1652415530000|2022-05-13 04:18:50|||||||||4
1652415540000|2022-05-13 04:19:00|41051.4|41031.4|41051.4|41031.4|41051.4|41031.4|41051.4|41031.4|0
1652415550000|2022-05-13 04:19:10|41050.7|41030.7|41050.7|41030.7|41050.7|41030.7|41050.7|41030.7|1
1652415560000|2022-05-13 04:19:20|41052.5|41032.5|41052.5|41032.5|41052.5|41032.5|41052.5|41032.5|4
1652415590000|2022-05-13 04:19:50|41055|41035|41057.5|41037.5|41057.5|41037.5|41055|41035|0
1652415640000|2022-05-13 04:20:40|41063.2|41043.2|41068.2|41048.2|41068.2|41048.2|41063.2|41043.2|8
1652415650000|2022-05-13 04:20:50|41070|41050|41070.7|41050.7|41070.7|41050.7|41070|41050|1
1652415660000|2022-05-13 04:21:00|41073.2|41053.2|41070.7|41050.7|41073.2|41053.2|41070.7|41050.7|1
1652415670000|2022-05-13 04:21:10|41068.2|41048.2|41068.2|41048.2|41068.2|41048.2|41068.2|41048.2|1
1652415700000|2022-05-13 04:21:40|41070|41050|41070|41050|41070|41050|41070|41050|0
1652415710000|2022-05-13 04:21:50|41071.4|41051.4|41073.2|41053.2|41073.2|41053.2|41071.4|41051.4|0
1652415720000|2022-05-13 04:22:00|41070.7|41050.7|41070.7|41050.7|41070.7|41050.7|41070.7|41050.7|0
1652415730000|2022-05-13 04:22:10|41070|41050|41073.2|41053.2|41073.2|41053.2|41070|41050|0
1652415740000|2022-05-13 04:22:20|||||||||1
1652415870000|2022-05-13 04:24:30|41073.9|41053.9|41105.7|41085.7|41105.7|41085.7|41073.9|41053.9|4
1652415880000|2022-05-13 04:24:40|41105|41085|41096.4|41076.4|41105|41085|41096.4|41076.4|6
1652415910000|2022-05-13 04:25:10|41095.7|41075.7|41095.7|41075.7|41095.7|41075.7|41095.7|41075.7|0
1652415930000|2022-05-13 04:25:30|41093.2|41073.2|41083.9|41063.9|41093.2|41073.2|41083.9|41063.9|6
1652415940000|2022-05-13 04:25:40|41081.4|41061.4|41081.4|41061.4|41081.4|41061.4|41081.4|41061.4|0
1652415960000|2022-05-13 04:26:00|41078.2|41058.2|41078.2|41058.2|41078.2|41058.2|41078.2|41058.2|0
1652415970000|2022-05-13 04:26:10|41076.4|41056.4|41076.4|41056.4|41076.4|41056.4|41076.4|41056.4|1
1652415990000|2022-05-13 04:26:30|41075.7|41055.7|41075.7|41055.7|41075.7|41055.7|41075.7|41055.7|0
1652416010000|2022-05-13 04:26:50|41093.5|41073.5|41093.5|41073.5|41093.5|41073.5|41093.5|41073.5|3
1652416030000|2022-05-13 04:27:10|41090|41070|41090|41070|41090|41070|41090|41070|20
1652416040000|2022-05-13 04:27:20|41086.4|41066.4|41086.4|41066.4|41086.4|41066.4|41086.4|41066.4|3
1652416050000|2022-05-13 04:27:30|41088.2|41068.2|41094.3|41074.3|41094.3|41074.3|41088.2|41068.2|6
1652416060000|2022-05-13 04:27:40|||||||||2
1652416070000|2022-05-13 04:27:50|41092.5|41072.5|41088.9|41068.9|41092.5|41072.5|41088.9|41068.9|4
1652416120000|2022-05-13 04:28:40|41066.4|41046.4|41065|41045|41066.4|41046.4|41063.2|41043.2|7
1652416130000|2022-05-13 04:28:50|41070|41050|41070|41050|41070|41050|41070|41050|1
1652416140000|2022-05-13 04:29:00|41072.5|41052.5|41096.1|41076.1|41096.1|41076.1|41072.5|41052.5|24
1652416150000|2022-05-13 04:29:10|41097.5|41077.5|41097.5|41077.5|41097.5|41077.5|41097.5|41077.5|0
1652416160000|2022-05-13 04:29:20|41100.7|41080.7|41100.7|41080.7|41100.7|41080.7|41100.7|41080.7|1
1652416170000|2022-05-13 04:29:30|41098.2|41078.2|41095.7|41075.7|41098.2|41078.2|41095.7|41075.7|0
1652416190000|2022-05-13 04:29:50|41093.2|41073.2|41093.2|41073.2|41093.2|41073.2|41093.2|41073.2|2
1652416200000|2022-05-13 04:30:00|41096.8|41076.8|41083.2|41063.2|41098.2|41078.2|41083.2|41063.2|2
1652416210000|2022-05-13 04:30:10|41081.4|41061.4|41083.2|41063.2|41083.2|41063.2|41081.4|41061.4|1
1652416230000|2022-05-13 04:30:30|41085|41065|41085.7|41065.7|41085.7|41065.7|41085|41065|0
1652416240000|2022-05-13 04:30:40|41088.2|41068.2|41085.7|41065.7|41088.2|41068.2|41085.7|41065.7|1
1652416250000|2022-05-13 04:30:50|41088.2|41068.2|41088.2|41068.2|41088.2|41068.2|41088.2|41068.2|0
1652416320000|2022-05-13 04:32:00|41085.7|41065.7|41081.4|41061.4|41085.7|41065.7|41081.4|41061.4|5
1652416330000|2022-05-13 04:32:10|41077.8|41057.8|41078.2|41058.2|41081.4|41061.4|41077.8|41057.8|3
1652416350000|2022-05-13 04:32:30|41076.4|41056.4|41075.7|41055.7|41076.4|41056.4|41075.7|41055.7|0
1652416370000|2022-05-13 04:32:50|||||||||1
1652416420000|2022-05-13 04:33:40|41073.9|41053.9|41073.2|41053.2|41073.9|41053.9|41073.2|41053.2|0
1652416440000|2022-05-13 04:34:00|||||||||1
1652416460000|2022-05-13 04:34:20|41075.7|41055.7|41075.7|41055.7|41075.7|41055.7|41075.7|41055.7|2
1652416470000|2022-05-13 04:34:30|41073.9|41053.9|41073.2|41053.2|41073.9|41053.9|41073.2|41053.2|0
1652416480000|2022-05-13 04:34:40|41072.5|41052.5|41072.5|41052.5|41072.5|41052.5|41072.5|41052.5|3
1652416490000|2022-05-13 04:34:50|||||||||3
1652416500000|2022-05-13 04:35:00|41073.2|41053.2|41085|41065|41085|41065|41073.2|41053.2|0
1652416510000|2022-05-13 04:35:10|41085.7|41065.7|41085.7|41065.7|41085.7|41065.7|41085.7|41065.7|0
1652416520000|2022-05-13 04:35:20|41087.5|41067.5|41090|41070|41090|41070|41087.5|41067.5|0
1652416530000|2022-05-13 04:35:30|41087.5|41067.5|41090|41070|41090|41070|41087.5|41067.5|0
1652416560000|2022-05-13 04:36:00|41087.5|41067.5|41090|41070|41090|41070|41087.5|41067.5|0
1652416570000|2022-05-13 04:36:10|41088.2|41068.2|41087.5|41067.5|41088.2|41068.2|41087.5|41067.5|0
1652416590000|2022-05-13 04:36:30|41085.7|41065.7|41085.7|41065.7|41085.7|41065.7|41085.7|41065.7|0
1652416600000|2022-05-13 04:36:40|||||||||1
1652416610000|2022-05-13 04:36:50|41083.2|41063.2|41083.2|41063.2|41083.2|41063.2|41083.2|41063.2|1
1652416620000|2022-05-13 04:37:00|41080.7|41060.7|41080.7|41060.7|41080.7|41060.7|41080.7|41060.7|0
1652416650000|2022-05-13 04:37:30|41078.2|41058.2|41069.6|41049.6|41078.2|41058.2|41069.6|41049.6|1
1652416660000|2022-05-13 04:37:40|41068.2|41048.2|41065.7|41045.7|41068.2|41048.2|41063.9|41043.9|4
1652416670000|2022-05-13 04:37:50|41063.2|41043.2|41060.7|41040.7|41063.2|41043.2|41060.7|41040.7|0
1652416680000|2022-05-13 04:38:00|41058.9|41038.9|41052.5|41032.5|41058.9|41038.9|41052.5|41032.5|1
1652416690000|2022-05-13 04:38:10|41053.2|41033.2|41050.7|41030.7|41055|41035|41050.7|41030.7|1
1652416700000|2022-05-13 04:38:20|41052.5|41032.5|41053.2|41033.2|41053.2|41033.2|41052.5|41032.5|1
1652416740000|2022-05-13 04:39:00|41051.4|41031.4|41050.7|41030.7|41051.4|41031.4|41050.7|41030.7|0
1652416760000|2022-05-13 04:39:20|41051.4|41031.4|41051.4|41031.4|41053.2|41033.2|41050.7|41030.7|1
1652416770000|2022-05-13 04:39:30|41053.2|41033.2|41053.2|41033.2|41053.2|41033.2|41053.2|41033.2|0
1652416780000|2022-05-13 04:39:40|41053.9|41033.9|41053.9|41033.9|41053.9|41033.9|41053.9|41033.9|0
1652416790000|2022-05-13 04:39:50|41052.1|41032.1|41052.1|41032.1|41052.1|41032.1|41052.1|41032.1|1
1652416800000|2022-05-13 04:40:00|41051.4|41031.4|41051.4|41031.4|41053.2|41033.2|41051.4|41031.4|0
1652416810000|2022-05-13 04:40:10|41050.7|41030.7|41053.2|41033.2|41053.2|41033.2|41050.7|41030.7|0
1652416820000|2022-05-13 04:40:20|41051.4|41031.4|41051.4|41031.4|41051.4|41031.4|41051.4|41031.4|0
1652416830000|2022-05-13 04:40:30|41050.7|41030.7|41045.7|41025.7|41050.7|41030.7|41045.7|41025.7|2
1652416880000|2022-05-13 04:41:20|41043.2|41023.2|41043.2|41023.2|41043.2|41023.2|41043.2|41023.2|0
1652416890000|2022-05-13 04:41:30|||||||||2
1652416910000|2022-05-13 04:41:50|41040.7|41020.7|41040.7|41020.7|41040.7|41020.7|41040.7|41020.7|1
1652417000000|2022-05-13 04:43:20|||||||||3
1652417010000|2022-05-13 04:43:30|41038.9|41018.9|41038.2|41018.2|41038.9|41018.9|41038.2|41018.2|2
1652417020000|2022-05-13 04:43:40|||||||||1
1652417030000|2022-05-13 04:43:50|41038.9|41018.9|41038.9|41018.9|41038.9|41018.9|41038.9|41018.9|3
1652417040000|2022-05-13 04:44:00|41038.2|41018.2|41038.2|41018.2|41038.2|41018.2|41038.2|41018.2|1
1652417060000|2022-05-13 04:44:20|41033.9|41013.9|41033.9|41013.9|41033.9|41013.9|41033.9|41013.9|3
1652417080000|2022-05-13 04:44:40|41032.1|41012.1|41033.2|41013.2|41033.9|41013.9|41031.4|41011.4|2
1652417090000|2022-05-13 04:44:50|41031.4|41011.4|41030.7|41010.7|41031.4|41011.4|41030.7|41010.7|0
1652417100000|2022-05-13 04:45:00|||||||||1
1652417110000|2022-05-13 04:45:10|||||||||1
1652417120000|2022-05-13 04:45:20|41028.9|41008.9|41028.2|41008.2|41028.9|41008.9|41028.2|41008.2|0
1652417130000|2022-05-13 04:45:30|41030.7|41010.7|41035.7|41015.7|41035.7|41015.7|41030.7|41010.7|2
1652417140000|2022-05-13 04:45:40|41037.5|41017.5|41040.7|41020.7|41040.7|41020.7|41037.5|41017.5|1
1652417210000|2022-05-13 04:46:50|41043.2|41023.2|41043.2|41023.2|41043.2|41023.2|41043.2|41023.2|0
1652417230000|2022-05-13 04:47:10|41041.4|41021.4|41043.2|41023.2|41043.2|41023.2|41041.4|41021.4|2
1652417270000|2022-05-13 04:47:50|||||||||1
1652417310000|2022-05-13 04:48:30|41041.4|41021.4|41048.2|41028.2|41048.2|41028.2|41041.4|41021.4|3
1652417320000|2022-05-13 04:48:40|41057.5|41037.5|41070|41050|41070|41050|41057.5|41037.5|8
1652417340000|2022-05-13 04:49:00|41072.5|41052.5|41073.2|41053.2|41073.2|41053.2|41072.5|41052.5|0
1652417350000|2022-05-13 04:49:10|41080.7|41060.7|41083.2|41063.2|41083.2|41063.2|41080.7|41060.7|3
1652417370000|2022-05-13 04:49:30|41085|41065|41085.7|41065.7|41085.7|41065.7|41085|41065|0
1652417380000|2022-05-13 04:49:40|41087.5|41067.5|41093.2|41073.2|41095.7|41075.7|41087.5|41067.5|5
1652417400000|2022-05-13 04:50:00|41089.6|41069.6|41078.2|41058.2|41089.6|41069.6|41078.2|41058.2|4
1652417450000|2022-05-13 04:50:50|41076.4|41056.4|41075.7|41055.7|41076.4|41056.4|41075.7|41055.7|0
1652417490000|2022-05-13 04:51:30|||||||||1
1652417520000|2022-05-13 04:52:00|||||||||1
1652417540000|2022-05-13 04:52:20|41073.9|41053.9|41073.2|41053.2|41073.9|41053.9|41073.2|41053.2|0
1652417560000|2022-05-13 04:52:40|41071.4|41051.4|41071.4|41051.4|41071.4|41051.4|41071.4|41051.4|3
1652417590000|2022-05-13 04:53:10|41070.7|41050.7|41070.7|41050.7|41070.7|41050.7|41070.7|41050.7|0
1652417600000|2022-05-13 04:53:20|41071.4|41051.4|41071.4|41051.4|41071.4|41051.4|41071.4|41051.4|0
1652417610000|2022-05-13 04:53:30|41070.7|41050.7|41065.7|41045.7|41071.4|41051.4|41065.7|41045.7|1
1652417620000|2022-05-13 04:53:40|41067.5|41047.5|41088.2|41068.2|41088.2|41068.2|41067.5|41047.5|5
1652417630000|2022-05-13 04:53:50|||||||||1
1652417640000|2022-05-13 04:54:00|41090.7|41070.7|41090.7|41070.7|41090.7|41070.7|41090.7|41070.7|1
1652417650000|2022-05-13 04:54:10|41088.9|41068.9|41088.9|41068.9|41088.9|41068.9|41088.9|41068.9|1
1652417660000|2022-05-13 04:54:20|41088.2|41068.2|41090.7|41070.7|41090.7|41070.7|41088.2|41068.2|0
1652417680000|2022-05-13 04:54:40|||||||||1
1652417690000|2022-05-13 04:54:50|||||||||1
1652417710000|2022-05-13 04:55:10|41085.7|41065.7|41085.7|41065.7|41085.7|41065.7|41085.7|41065.7|2
1652417730000|2022-05-13 04:55:30|41088.2|41068.2|41088.2|41068.2|41088.2|41068.2|41088.2|41068.2|0
1652417740000|2022-05-13 04:55:40|41090.7|41070.7|41090.7|41070.7|41090.7|41070.7|41090.7|41070.7|1
1652417760000|2022-05-13 04:56:00|41092.5|41072.5|41092.5|41072.5|41092.5|41072.5|41092.5|41072.5|0
1652417770000|2022-05-13 04:56:10|41093.2|41073.2|41093.2|41073.2|41093.2|41073.2|41093.2|41073.2|3
1652417780000|2022-05-13 04:56:20|41098.2|41078.2|41098.2|41078.2|41098.2|41078.2|41098.2|41078.2|7
1652417820000|2022-05-13 04:57:00|41103.2|41083.2|41105.7|41085.7|41105.7|41085.7|41103.2|41083.2|13
1652417870000|2022-05-13 04:57:50|||||||||1
1652417880000|2022-05-13 04:58:00|41103.9|41083.9|41100.7|41080.7|41103.9|41083.9|41100.7|41080.7|0
1652417890000|2022-05-13 04:58:10|41098.2|41078.2|41100.7|41080.7|41100.7|41080.7|41098.2|41078.2|0
1652417910000|2022-05-13 04:58:30|41098.9|41078.9|41098.2|41078.2|41098.9|41078.9|41098.2|41078.2|0
1652417930000|2022-05-13 04:58:50|41100.7|41080.7|41100.7|41080.7|41100.7|41080.7|41100.7|41080.7|0
1652417940000|2022-05-13 04:59:00|41098.9|41078.9|41102.5|41082.5|41102.5|41082.5|41098.2|41078.2|2
1652417960000|2022-05-13 04:59:20|41104.3|41084.3|41105.7|41085.7|41107.5|41087.5|41104.3|41084.3|2
1652417990000|2022-05-13 04:59:50|41108.2|41088.2|41108.2|41088.2|41108.2|41088.2|41108.2|41088.2|0
1652418000000|2022-05-13 05:00:00|41110.7|41090.7|41110.7|41090.7|41113.2|41093.2|41109.6|41089.6|1
1652418010000|2022-05-13 05:00:10|41113.2|41093.2|41113.2|41093.2|41113.2|41093.2|41113.2|41093.2|0
1652418040000|2022-05-13 05:00:40|41112.5|41092.5|41108.2|41088.2|41112.5|41092.5|41108.2|41088.2|1
1652418050000|2022-05-13 05:00:50|||||||||1
1652418070000|2022-05-13 05:01:10|41106.4|41086.4|41100.7|41080.7|41106.4|41086.4|41100.7|41080.7|3
1652418110000|2022-05-13 05:01:50|41098.9|41078.9|41098.2|41078.2|41098.9|41078.9|41098.2|41078.2|0
1652418120000|2022-05-13 05:02:00|41100.7|41080.7|41096.4|41076.4|41110.7|41090.7|41096.4|41076.4|13
1652418130000|2022-05-13 05:02:10|41085.7|41065.7|41085.7|41065.7|41085.7|41065.7|41085.7|41065.7|4
1652418140000|2022-05-13 05:02:20|41083.2|41063.2|41075.7|41055.7|41083.2|41063.2|41075.7|41055.7|0
1652418160000|2022-05-13 05:02:40|41071.4|41051.4|41070.7|41050.7|41071.4|41051.4|41070.7|41050.7|2
1652418170000|2022-05-13 05:02:50|41073.2|41053.2|41073.2|41053.2|41073.2|41053.2|41073.2|41053.2|4
1652418180000|2022-05-13 05:03:00|41071.4|41051.4|41070.7|41050.7|41071.4|41051.4|41070.7|41050.7|1
1652418190000|2022-05-13 05:03:10|41075|41055|41090.7|41070.7|41090.7|41070.7|41075|41055|5
1652418210000|2022-05-13 05:03:30|41092.5|41072.5|41092.5|41072.5|41092.5|41072.5|41092.5|41072.5|0
1652418220000|2022-05-13 05:03:40|41093.2|41073.2|41090.7|41070.7|41093.2|41073.2|41090.7|41070.7|2
1652418240000|2022-05-13 05:04:00|41088.2|41068.2|41083.2|41063.2|41088.2|41068.2|41083.2|41063.2|2
1652418250000|2022-05-13 05:04:10|||||||||1
1652418260000|2022-05-13 05:04:20|41086.8|41066.8|41100.7|41080.7|41100.7|41080.7|41086.8|41066.8|0
1652418300000|2022-05-13 05:05:00|41098.9|41078.9|41095.7|41075.7|41098.9|41078.9|41095.7|41075.7|1
1652418310000|2022-05-13 05:05:10|41093.9|41073.9|41095.7|41075.7|41095.7|41075.7|41093.2|41073.2|0
1652418320000|2022-05-13 05:05:20|41093.9|41073.9|41090.7|41070.7|41093.9|41073.9|41090.7|41070.7|0
1652418330000|2022-05-13 05:05:30|41082.5|41062.5|41078.2|41058.2|41082.5|41062.5|41078.2|41058.2|4
1652418340000|2022-05-13 05:05:40|41076.4|41056.4|41065.7|41045.7|41076.4|41056.4|41065.7|41045.7|0
1652418350000|2022-05-13 05:05:50|41063.9|41043.9|41073.2|41053.2|41073.2|41053.2|41063.9|41043.9|4
1652418360000|2022-05-13 05:06:00|41073.9|41053.9|41073.9|41053.9|41073.9|41053.9|41073.2|41053.2|0
1652418370000|2022-05-13 05:06:10|41073.2|41053.2|41073.9|41053.9|41073.9|41053.9|41073.2|41053.2|0
1652418380000|2022-05-13 05:06:20|41075.7|41055.7|41088.2|41068.2|41088.2|41068.2|41075.7|41055.7|1
1652418400000|2022-05-13 05:06:40|41090|41070|41093.2|41073.2|41093.2|41073.2|41090|41070|2
1652418410000|2022-05-13 05:06:50|41095|41075|41095.7|41075.7|41095.7|41075.7|41095|41075|0
1652418430000|2022-05-13 05:07:10|41103.2|41083.2|41103.2|41083.2|41103.2|41083.2|41103.2|41083.2|2
1652418440000|2022-05-13 05:07:20|41101.4|41081.4|41101.4|41081.4|41101.4|41081.4|41101.4|41081.4|2
1652418470000|2022-05-13 05:07:50|41100.7|41080.7|41105.7|41085.7|41105.7|41085.7|41100.7|41080.7|4
1652418480000|2022-05-13 05:08:00|41108.2|41088.2|41108.2|41088.2|41108.2|41088.2|41108.2|41088.2|2
1652418490000|2022-05-13 05:08:10|41110.7|41090.7|41110.7|41090.7|41110.7|41090.7|41110.7|41090.7|0
1652418500000|2022-05-13 05:08:20|41108.2|41088.2|41108.2|41088.2|41108.2|41088.2|41108.2|41088.2|0
1652418520000|2022-05-13 05:08:40|41105.7|41085.7|41105.7|41085.7|41105.7|41085.7|41105.7|41085.7|1
1652418540000|2022-05-13 05:09:00|41103.2|41083.2|41095.7|41075.7|41103.2|41083.2|41095.7|41075.7|2
1652418550000|2022-05-13 05:09:10|41093.9|41073.9|41093.2|41073.2|41093.9|41073.9|41093.2|41073.2|0
1652418600000|2022-05-13 05:10:00|41098.2|41078.2|41100.7|41080.7|41100.7|41080.7|41098.2|41078.2|1
1652418610000|2022-05-13 05:10:10|41105|41085|41105|41085|41105|41085|41105|41085|1
1652418630000|2022-05-13 05:10:30|41106.4|41086.4|41103.9|41083.9|41106.4|41086.4|41103.9|41083.9|1
1652418640000|2022-05-13 05:10:40|41106.4|41086.4|41113.9|41093.9|41115|41095|41106.4|41086.4|11
1652418650000|2022-05-13 05:10:50|41115.7|41095.7|41105.7|41085.7|41115.7|41095.7|41105.7|41085.7|1
1652418660000|2022-05-13 05:11:00|41103.2|41083.2|41103.2|41083.2|41103.2|41083.2|41103.2|41083.2|1
1652418670000|2022-05-13 05:11:10|||||||||4
1652418680000|2022-05-13 05:11:20|41100.7|41080.7|41103.2|41083.2|41103.2|41083.2|41100.7|41080.7|3
1652418690000|2022-05-13 05:11:30|41100.7|41080.7|41100.7|41080.7|41100.7|41080.7|41100.7|41080.7|4
1652418700000|2022-05-13 05:11:40|41100|41080|41100|41080|41100|41080|41100|41080|1
1652418750000|2022-05-13 05:12:30|41100.7|41080.7|41095.7|41075.7|41100.7|41080.7|41095.7|41075.7|7
1652418790000|2022-05-13 05:13:10|41093.9|41073.9|41093.2|41073.2|41093.9|41073.9|41093.2|41073.2|0
1652418820000|2022-05-13 05:13:40|41088.2|41068.2|41088.2|41068.2|41088.2|41068.2|41088.2|41068.2|0
1652418830000|2022-05-13 05:13:50|41086.4|41066.4|41083.2|41063.2|41086.4|41066.4|41083.2|41063.2|4
1652418880000|2022-05-13 05:14:40|41080.7|41060.7|41068.2|41048.2|41080.7|41060.7|41068.2|41048.2|7
1652418890000|2022-05-13 05:14:50|41063.9|41043.9|41058.2|41038.2|41063.9|41043.9|41058.2|41038.2|4
1652418900000|2022-05-13 05:15:00|41065|41045|41063.2|41043.2|41068.2|41048.2|41063.2|41043.2|8
1652418910000|2022-05-13 05:15:10|||||||||1
1652418920000|2022-05-13 05:15:20|41060.7|41040.7|41046.4|41026.4|41060.7|41040.7|41046.4|41026.4|5
1652418940000|2022-05-13 05:15:40|41048.2|41028.2|41050.7|41030.7|41050.7|41030.7|41045.7|41025.7|2
1652418980000|2022-05-13 05:16:20|41046.4|41026.4|41045.7|41025.7|41046.4|41026.4|41045.7|41025.7|1
1652418990000|2022-05-13 05:16:30|||||||||1
1652419000000|2022-05-13 05:16:40|41047.5|41027.5|41048.2|41028.2|41048.2|41028.2|41046.4|41026.4|1
1652419010000|2022-05-13 05:16:50|||||||||1
1652419020000|2022-05-13 05:17:00|41050.7|41030.7|41053.2|41033.2|41053.2|41033.2|41050.7|41030.7|6
1652419050000|2022-05-13 05:17:30|41055|41035|41055.7|41035.7|41055.7|41035.7|41055|41035|0
1652419070000|2022-05-13 05:17:50|||||||||1
1652419090000|2022-05-13 05:18:10|41060.7|41040.7|41060.7|41040.7|41060.7|41040.7|41060.7|41040.7|1
1652419110000|2022-05-13 05:18:30|41063.2|41043.2|41063.2|41043.2|41063.2|41043.2|41063.2|41043.2|0
1652419130000|2022-05-13 05:18:50|41062.5|41042.5|41060|41040|41062.5|41042.5|41060|41040|6
1652419140000|2022-05-13 05:19:00|41056.8|41036.8|41050|41030|41056.8|41036.8|41050|41030|0
1652419150000|2022-05-13 05:19:10|41048.2|41028.2|41045.7|41025.7|41048.2|41028.2|41045.7|41025.7|1
1652419160000|2022-05-13 05:19:20|41043.2|41023.2|41043.2|41023.2|41043.2|41023.2|41041.4|41021.4|2
1652419170000|2022-05-13 05:19:30|41038.9|41018.9|41040.7|41020.7|41040.7|41020.7|41038.9|41018.9|1
1652419180000|2022-05-13 05:19:40|41041.4|41021.4|41041.4|41021.4|41041.4|41021.4|41041.4|41021.4|0
1652419190000|2022-05-13 05:19:50|41043.9|41023.9|41047.5|41027.5|41047.5|41027.5|41043.9|41023.9|1
1652419210000|2022-05-13 05:20:10|41048.2|41028.2|41048.2|41028.2|41048.2|41028.2|41048.2|41028.2|0
1652419280000|2022-05-13 05:21:20|41062.5|41042.5|41065.7|41045.7|41065.7|41045.7|41062.5|41042.5|4
1652419290000|2022-05-13 05:21:30|41068.2|41048.2|41068.2|41048.2|41068.2|41048.2|41068.2|41048.2|0
1652419300000|2022-05-13 05:21:40|41065.7|41045.7|41065.7|41045.7|41065.7|41045.7|41065.7|41045.7|0
1652419320000|2022-05-13 05:22:00|41067.1|41047.1|41076.4|41056.4|41076.4|41056.4|41067.1|41047.1|2
1652419330000|2022-05-13 05:22:10|41075.7|41055.7|41075.7|41055.7|41075.7|41055.7|41075.7|41055.7|1
1652419340000|2022-05-13 05:22:20|41073.2|41053.2|41073.2|41053.2|41073.2|41053.2|41073.2|41053.2|0
1652419360000|2022-05-13 05:22:40|41071.4|41051.4|41070.7|41050.7|41071.4|41051.4|41070.7|41050.7|0
1652419370000|2022-05-13 05:22:50|||||||||1
1652419380000|2022-05-13 05:23:00|41068.9|41048.9|41068.9|41048.9|41068.9|41048.9|41068.9|41048.9|0
1652419390000|2022-05-13 05:23:10|41070|41050|41070|41050|41070.7|41050.7|41070|41050|0
1652419410000|2022-05-13 05:23:30|41070.7|41050.7|41070|41050|41070.7|41050.7|41070|41050|0
1652419470000|2022-05-13 05:24:30|41068.2|41048.2|41067.5|41047.5|41068.2|41048.2|41067.5|41047.5|0
1652419480000|2022-05-13 05:24:40|41063.2|41043.2|41060.7|41040.7|41063.2|41043.2|41060.7|41040.7|7
1652419490000|2022-05-13 05:24:50|41083.2|41063.2|41085.7|41065.7|41085.7|41065.7|41083.2|41063.2|2
1652419510000|2022-05-13 05:25:10|41083.2|41063.2|41083.2|41063.2|41083.2|41063.2|41083.2|41063.2|1
1652419550000|2022-05-13 05:25:50|41085|41065|41088.9|41068.9|41088.9|41068.9|41085|41065|0
1652419560000|2022-05-13 05:26:00|41087.1|41067.1|41086.4|41066.4|41087.1|41067.1|41086.4|41066.4|1
1652419580000|2022-05-13 05:26:20|41085.7|41065.7|41085.7|41065.7|41085.7|41065.7|41085.7|41065.7|1
1652419640000|2022-05-13 05:27:20|41078.9|41058.9|41078.2|41058.2|41078.9|41058.9|41078.2|41058.2|1
1652419650000|2022-05-13 05:27:30|41076.4|41056.4|41076.4|41056.4|41076.4|41056.4|41076.4|41056.4|0
1652419660000|2022-05-13 05:27:40|41075.7|41055.7|41075.7|41055.7|41075.7|41055.7|41075.7|41055.7|0
1652419670000|2022-05-13 05:27:50|41073.2|41053.2|41071.4|41051.4|41073.2|41053.2|41071.4|41051.4|0
1652419700000|2022-05-13 05:28:20|41068.9|41048.9|41070.7|41050.7|41070.7|41050.7|41068.9|41048.9|1
1652419720000|2022-05-13 05:28:40|41068.2|41048.2|41068.2|41048.2|41068.2|41048.2|41068.2|41048.2|0
1652419730000|2022-05-13 05:28:50|41065.7|41045.7|41067.5|41047.5|41067.5|41047.5|41065.7|41045.7|0
1652419740000|2022-05-13 05:29:00|41068.2|41048.2|41068.2|41048.2|41068.2|41048.2|41068.2|41048.2|0
1652419750000|2022-05-13 05:29:10|41065.7|41045.7|41072.5|41052.5|41072.5|41052.5|41063.2|41043.2|7
1652419770000|2022-05-13 05:29:30|41075.7|41055.7|41075.7|41055.7|41075.7|41055.7|41075.7|41055.7|0
1652419790000|2022-05-13 05:29:50|41073.2|41053.2|41073.2|41053.2|41073.2|41053.2|41073.2|41053.2|3
1652419800000|2022-05-13 05:30:00|41068.9|41048.9|41065.7|41045.7|41070.7|41050.7|41065.7|41045.7|4
1652419810000|2022-05-13 05:30:10|41063.9|41043.9|41043.2|41023.2|41063.9|41043.9|41043.2|41023.2|3
1652419820000|2022-05-13 05:30:20|41051.4|41031.4|41058.2|41038.2|41060|41040|41051.4|41031.4|8
1652419830000|2022-05-13 05:30:30|41057.5|41037.5|41057.5|41037.5|41057.5|41037.5|41057.5|41037.5|1
1652419840000|2022-05-13 05:30:40|41058.2|41038.2|41058.2|41038.2|41060|41040|41058.2|41038.2|1
1652419850000|2022-05-13 05:30:50|41055.7|41035.7|41058.2|41038.2|41058.2|41038.2|41053.2|41033.2|7
1652419860000|2022-05-13 05:31:00|41060.7|41040.7|41080.7|41060.7|41080.7|41060.7|41060.7|41040.7|7
1652419870000|2022-05-13 05:31:10|41083.2|41063.2|41088.9|41068.9|41090.7|41070.7|41083.2|41063.2|3
1652419880000|2022-05-13 05:31:20|41090.7|41070.7|41110.7|41090.7|41110.7|41090.7|41085.7|41065.7|13
1652419890000|2022-05-13 05:31:30|41112.5|41092.5|41128.2|41108.2|41131.4|41111.4|41112.5|41092.5|7
1652419900000|2022-05-13 05:31:40|41126.4|41106.4|41135.7|41115.7|41135.7|41115.7|41126.4|41106.4|6
1652419910000|2022-05-13 05:31:50|41133.2|41113.2|41128.9|41108.9|41133.2|41113.2|41128.9|41108.9|6
1652419920000|2022-05-13 05:32:00|41128.2|41108.2|41130.7|41110.7|41130.7|41110.7|41128.2|41108.2|0
1652419930000|2022-05-13 05:32:10|41127.1|41107.1|41118.2|41098.2|41127.1|41107.1|41118.2|41098.2|2
1652419940000|2022-05-13 05:32:20|41116.4|41096.4|41116.4|41096.4|41116.4|41096.4|41116.4|41096.4|0
1652419950000|2022-05-13 05:32:30|41118.2|41098.2|41128.2|41108.2|41128.2|41108.2|41118.2|41098.2|1
1652419960000|2022-05-13 05:32:40|41130|41110|41130.7|41110.7|41130.7|41110.7|41130|41110|0
1652419970000|2022-05-13 05:32:50|41128.2|41108.2|41125.7|41105.7|41128.2|41108.2|41125.7|41105.7|3
1652419980000|2022-05-13 05:33:00|||||||||1
1652419990000|2022-05-13 05:33:10|41127.5|41107.5|41128.2|41108.2|41128.2|41108.2|41127.5|41107.5|0
1652420000000|2022-05-13 05:33:20|41130.7|41110.7|41140.7|41120.7|41140.7|41120.7|41130.7|41110.7|5
1652420010000|2022-05-13 05:33:30|41138.2|41118.2|41135|41115|41138.2|41118.2|41135|41115|2
1652420020000|2022-05-13 05:33:40|41130.7|41110.7|41125|41105|41130.7|41110.7|41125|41105|3
1652420030000|2022-05-13 05:33:50|41124.3|41104.3|41125|41105|41125|41105|41124.3|41104.3|0
1652420050000|2022-05-13 05:34:10|41127.5|41107.5|41128.2|41108.2|41128.2|41108.2|41127.5|41107.5|1
1652420070000|2022-05-13 05:34:30|41130.7|41110.7|41130.7|41110.7|41130.7|41110.7|41130.7|41110.7|0
1652420080000|2022-05-13 05:34:40|41128.9|41108.9|41128.2|41108.2|41128.9|41108.9|41128.2|41108.2|1
1652420090000|2022-05-13 05:34:50|41131.8|41111.8|41153.2|41133.2|41153.2|41133.2|41131.8|41111.8|7
1652420100000|2022-05-13 05:35:00|41155|41135|41160.7|41140.7|41168.2|41148.2|41155|41135|9
1652420110000|2022-05-13 05:35:10|41158.9|41138.9|41158.9|41138.9|41160.7|41140.7|41158.2|41138.2|2
1652420120000|2022-05-13 05:35:20|41160|41140|41163.2|41143.2|41163.2|41143.2|41160|41140|2
1652420140000|2022-05-13 05:35:40|41165|41145|41165.7|41145.7|41165.7|41145.7|41165|41145|1
1652420150000|2022-05-13 05:35:50|41168.2|41148.2|41168.2|41148.2|41168.2|41148.2|41168.2|41148.2|1
1652420160000|2022-05-13 05:36:00|41166.4|41146.4|41168.2|41148.2|41168.2|41148.2|41164.6|41144.6|4
1652420170000|2022-05-13 05:36:10|41166.4|41146.4|41166.4|41146.4|41166.4|41146.4|41166.4|41146.4|1
1652420180000|2022-05-13 05:36:20|41165.7|41145.7|41158.9|41138.9|41165.7|41145.7|41158.9|41138.9|6
1652420190000|2022-05-13 05:36:30|41158.2|41138.2|41155.7|41135.7|41158.2|41138.2|41155.7|41135.7|0
1652420200000|2022-05-13 05:36:40|41153.2|41133.2|41153.2|41133.2|41153.2|41133.2|41153.2|41133.2|1
1652420220000|2022-05-13 05:37:00|41157.5|41137.5|41163.2|41143.2|41163.2|41143.2|41157.5|41137.5|5
1652420240000|2022-05-13 05:37:20|41165|41145|41165.7|41145.7|41165.7|41145.7|41165|41145|1
1652420250000|2022-05-13 05:37:30|41167.5|41147.5|41190.7|41170.7|41190.7|41170.7|41167.5|41147.5|6
1652420260000|2022-05-13 05:37:40|41193.2|41173.2|41193.2|41173.2|41195.7|41175.7|41193.2|41173.2|6
1652420270000|2022-05-13 05:37:50|41195.7|41175.7|41195.7|41175.7|41196.4|41176.4|41193.2|41173.2|15
1652420280000|2022-05-13 05:38:00|41193.9|41173.9|41193.2|41173.2|41193.9|41173.9|41193.2|41173.2|5
1652420290000|2022-05-13 05:38:10|41191.4|41171.4|41190.7|41170.7|41191.4|41171.4|41190.7|41170.7|3
1652420300000|2022-05-13 05:38:20|41188.9|41168.9|41190.7|41170.7|41190.7|41170.7|41188.2|41168.2|9
1652420320000|2022-05-13 05:38:40|41188.2|41168.2|41188.2|41168.2|41188.2|41168.2|41188.2|41168.2|1
1652420330000|2022-05-13 05:38:50|||||||||1
1652420340000|2022-05-13 05:39:00|41186.4|41166.4|41178.2|41158.2|41186.4|41166.4|41177.5|41157.5|4
1652420350000|2022-05-13 05:39:10|41176.4|41156.4|41173.2|41153.2|41176.4|41156.4|41173.2|41153.2|1
1652420360000|2022-05-13 05:39:20|41175.7|41155.7|41168.2|41148.2|41175.7|41155.7|41168.2|41148.2|2
1652420370000|2022-05-13 05:39:30|41165.7|41145.7|41168.2|41148.2|41168.2|41148.2|41160.7|41140.7|3
1652420380000|2022-05-13 05:39:40|41170|41150|41170.7|41150.7|41170.7|41150.7|41170|41150|2
1652420390000|2022-05-13 05:39:50|41163.5|41143.5|41164.6|41144.6|41164.6|41144.6|41163.5|41143.5|5
1652420400000|2022-05-13 05:40:00|41166.4|41146.4|41165.7|41145.7|41166.4|41146.4|41165.7|41145.7|1
1652420410000|2022-05-13 05:40:10|41167.5|41147.5|41165.7|41145.7|41168.2|41148.2|41165.7|41145.7|0
1652420420000|2022-05-13 05:40:20|41163.9|41143.9|41153.2|41133.2|41163.9|41143.9|41153.2|41133.2|0
1652420430000|2022-05-13 05:40:30|41170.7|41150.7|41170.7|41150.7|41170.7|41150.7|41170.7|41150.7|6
1652420440000|2022-05-13 05:40:40|41187.1|41167.1|41186.4|41166.4|41187.1|41167.1|41186.4|41166.4|21
1652420460000|2022-05-13 05:41:00|41183.9|41163.9|41190|41170|41192.5|41172.5|41183.2|41163.2|6
1652420470000|2022-05-13 05:41:10|41191.8|41171.8|41190.7|41170.7|41192.5|41172.5|41190|41170|0
1652420480000|2022-05-13 05:41:20|41190|41170|41188.2|41168.2|41190|41170|41188.2|41168.2|0
1652420490000|2022-05-13 05:41:30|41188.9|41168.9|41188.9|41168.9|41188.9|41168.9|41188.2|41168.2|0
1652420500000|2022-05-13 05:41:40|41190.7|41170.7|41190.7|41170.7|41190.7|41170.7|41190.7|41170.7|0
1652420510000|2022-05-13 05:41:50|41193.2|41173.2|41195.7|41175.7|41195.7|41175.7|41193.2|41173.2|3
1652420520000|2022-05-13 05:42:00|41197.5|41177.5|41203.2|41183.2|41203.2|41183.2|41197.5|41177.5|6
1652420530000|2022-05-13 05:42:10|41205.7|41185.7|41195.7|41175.7|41205.7|41185.7|41195.7|41175.7|5
1652420540000|2022-05-13 05:42:20|41190.7|41170.7|41181.4|41161.4|41190.7|41170.7|41181.4|41161.4|8
1652420550000|2022-05-13 05:42:30|41180.7|41160.7|41180.7|41160.7|41180.7|41160.7|41180.7|41160.7|11
1652420560000|2022-05-13 05:42:40|41178.9|41158.9|41185.7|41165.7|41185.7|41165.7|41178.9|41158.9|6
1652420570000|2022-05-13 05:42:50|41187.5|41167.5|41193.2|41173.2|41193.2|41173.2|41187.5|41167.5|1
1652420580000|2022-05-13 05:43:00|41191.4|41171.4|41193.9|41173.9|41193.9|41173.9|41191.4|41171.4|2
1652420590000|2022-05-13 05:43:10|41190.7|41170.7|41203.7|41183.7|41203.7|41183.7|41190.7|41170.7|3
1652420600000|2022-05-13 05:43:20|41201.9|41181.9|41200.7|41180.7|41202.5|41182.5|41200.7|41180.7|0
1652420610000|2022-05-13 05:43:30|41202.5|41182.5|41203.9|41183.9|41205.7|41185.7|41202.5|41182.5|0
1652420620000|2022-05-13 05:43:40|41203.2|41183.2|41201.4|41181.4|41203.2|41183.2|41201.4|41181.4|0
1652420630000|2022-05-13 05:43:50|41196.4|41176.4|41195.7|41175.7|41196.4|41176.4|41195.7|41175.7|1
1652420640000|2022-05-13 05:44:00|41193.2|41173.2|41190.7|41170.7|41193.2|41173.2|41190.7|41170.7|1
1652420650000|2022-05-13 05:44:10|41188.2|41168.2|41188.2|41168.2|41188.2|41168.2|41188.2|41168.2|1
1652420670000|2022-05-13 05:44:30|41186.4|41166.4|41185.7|41165.7|41186.4|41166.4|41185.7|41165.7|0
1652420690000|2022-05-13 05:44:50|41183.2|41163.2|41183.2|41163.2|41183.2|41163.2|41183.2|41163.2|1
1652420700000|2022-05-13 05:45:00|41181.4|41161.4|41180.7|41160.7|41181.4|41161.4|41180.7|41160.7|0
1652420720000|2022-05-13 05:45:20|41178.9|41158.9|41167.5|41147.5|41178.9|41158.9|41167.5|41147.5|3
1652420730000|2022-05-13 05:45:30|41165|41145|41165.7|41145.7|41165.7|41145.7|41165|41145|11
1652420740000|2022-05-13 05:45:40|41167.5|41147.5|41170.7|41150.7|41170.7|41150.7|41167.5|41147.5|2
1652420750000|2022-05-13 05:45:50|41172.5|41152.5|41173.2|41153.2|41175.7|41155.7|41172.5|41152.5|9
1652420760000|2022-05-13 05:46:00|41180|41160|41187.1|41167.1|41187.1|41167.1|41180|41160|9
1652420770000|2022-05-13 05:46:10|41187.8|41167.8|41189.6|41169.6|41193.2|41173.2|41187.1|41167.1|8
1652420790000|2022-05-13 05:46:30|41190.7|41170.7|41190.7|41170.7|41190.7|41170.7|41190.7|41170.7|3
1652420810000|2022-05-13 05:46:50|||||||||1
1652420820000|2022-05-13 05:47:00|41188.9|41168.9|41188.2|41168.2|41188.9|41168.9|41188.2|41168.2|2
1652420830000|2022-05-13 05:47:10|41187.5|41167.5|41187.5|41167.5|41187.5|41167.5|41187.5|41167.5|1
1652420850000|2022-05-13 05:47:30|41185.7|41165.7|41198.2|41178.2|41198.2|41178.2|41185.7|41165.7|4
1652420860000|2022-05-13 05:47:40|41196.4|41176.4|41195.7|41175.7|41196.4|41176.4|41195.7|41175.7|1
1652420870000|2022-05-13 05:47:50|||||||||1
1652420880000|2022-05-13 05:48:00|41193.9|41173.9|41193.2|41173.2|41193.9|41173.9|41193.2|41173.2|3
1652420890000|2022-05-13 05:48:10|||||||||11
1652420900000|2022-05-13 05:48:20|41195|41175|41203.9|41183.9|41205.7|41185.7|41195|41175|4
1652420910000|2022-05-13 05:48:30|41203.2|41183.2|41203.2|41183.2|41203.2|41183.2|41203.2|41183.2|0
1652420920000|2022-05-13 05:48:40|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|2
1652420930000|2022-05-13 05:48:50|||||||||6
1652420940000|2022-05-13 05:49:00|41207.5|41187.5|41206.4|41186.4|41208.2|41188.2|41206.4|41186.4|3
1652420950000|2022-05-13 05:49:10|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|0
1652420970000|2022-05-13 05:49:30|||||||||2
1652420990000|2022-05-13 05:49:50|41208.2|41188.2|41210.7|41190.7|41210.7|41190.7|41208.2|41188.2|6
1652421000000|2022-05-13 05:50:00|41212.6|41192.6|41227.6|41207.6|41227.6|41207.6|41212.6|41192.6|15
1652421010000|2022-05-13 05:50:10|41228.2|41208.2|41218.9|41198.9|41228.2|41208.2|41218.9|41198.9|5
1652421030000|2022-05-13 05:50:30|41217.1|41197.1|41211.4|41191.4|41217.1|41197.1|41211.4|41191.4|7
1652421050000|2022-05-13 05:50:50|41213.2|41193.2|41213.9|41193.9|41213.9|41193.9|41213.2|41193.2|0
1652421060000|2022-05-13 05:51:00|41211.4|41191.4|41197.6|41177.6|41211.4|41191.4|41197.6|41177.6|7
1652421070000|2022-05-13 05:51:10|41195.7|41175.7|41195.7|41175.7|41195.7|41175.7|41195.7|41175.7|1
1652421080000|2022-05-13 05:51:20|41193.9|41173.9|41185.7|41165.7|41193.9|41173.9|41185.7|41165.7|11
1652421090000|2022-05-13 05:51:30|41183.9|41163.9|41183.2|41163.2|41183.9|41163.9|41183.2|41163.2|3
1652421110000|2022-05-13 05:51:50|41181.4|41161.4|41185.7|41165.7|41185.7|41165.7|41181.4|41161.4|1
1652421120000|2022-05-13 05:52:00|41190.1|41170.1|41195.7|41175.7|41195.7|41175.7|41190.1|41170.1|4
1652421130000|2022-05-13 05:52:10|41197.6|41177.6|41195.7|41175.7|41198.2|41178.2|41195.7|41175.7|1
1652421160000|2022-05-13 05:52:40|41193.9|41173.9|41193.2|41173.2|41193.9|41173.9|41193.2|41173.2|0
1652421180000|2022-05-13 05:53:00|41191.4|41171.4|41185.7|41165.7|41191.4|41171.4|41185.7|41165.7|0
1652421210000|2022-05-13 05:53:30|41183.9|41163.9|41170.7|41150.7|41183.9|41163.9|41170.7|41150.7|5
1652421220000|2022-05-13 05:53:40|41167.1|41147.1|41175.7|41155.7|41175.7|41155.7|41163.2|41143.2|10
1652421230000|2022-05-13 05:53:50|41183.9|41163.9|41183.9|41163.9|41183.9|41163.9|41183.9|41163.9|10
1652421240000|2022-05-13 05:54:00|41183.2|41163.2|41193.2|41173.2|41193.2|41173.2|41183.2|41163.2|9
1652421250000|2022-05-13 05:54:10|41191.4|41171.4|41190.7|41170.7|41193.2|41173.2|41190.7|41170.7|0
1652421260000|2022-05-13 05:54:20|41191.4|41171.4|41197.6|41177.6|41197.6|41177.6|41191.4|41171.4|3
1652421270000|2022-05-13 05:54:30|41199.4|41179.4|41202.6|41182.6|41202.6|41182.6|41199.4|41179.4|1
1652421280000|2022-05-13 05:54:40|||||||||2
1652421300000|2022-05-13 05:55:00|41203.9|41183.9|41208.3|41188.3|41208.3|41188.3|41203.9|41183.9|1
1652421310000|2022-05-13 05:55:10|41210.1|41190.1|41210.8|41190.8|41210.8|41190.8|41210.1|41190.1|0
1652421320000|2022-05-13 05:55:20|||||||||10
1652421330000|2022-05-13 05:55:30|41213.3|41193.3|41220.8|41200.8|41220.8|41200.8|41213.3|41193.3|9
1652421340000|2022-05-13 05:55:40|41222.6|41202.6|41230.8|41210.8|41231.4|41211.4|41222.6|41202.6|4
1652421350000|2022-05-13 05:55:50|41228.3|41208.3|41230.8|41210.8|41230.8|41210.8|41228.3|41208.3|1
1652421360000|2022-05-13 05:56:00|41232.6|41212.6|41230.8|41210.8|41233.3|41213.3|41230.8|41210.8|11
1652421370000|2022-05-13 05:56:10|41232.6|41212.6|41235.8|41215.8|41235.8|41215.8|41232.6|41212.6|3
1652421380000|2022-05-13 05:56:20|41230.8|41210.8|41235.8|41215.8|41235.8|41215.8|41230.8|41210.8|7
1652421390000|2022-05-13 05:56:30|41233.3|41213.3|41235.8|41215.8|41235.8|41215.8|41233.3|41213.3|0
1652421400000|2022-05-13 05:56:40|41242.6|41222.6|41242.6|41222.6|41242.6|41222.6|41242.6|41222.6|7
1652421410000|2022-05-13 05:56:50|41245.1|41225.1|41262.6|41242.6|41262.6|41242.6|41245.1|41225.1|17
1652421420000|2022-05-13 05:57:00|41263.3|41243.3|41263.3|41243.3|41263.3|41243.3|41258.9|41238.9|4
1652421430000|2022-05-13 05:57:10|41265.1|41245.1|41260.8|41240.8|41265.8|41245.8|41260.8|41240.8|14
1652421440000|2022-05-13 05:57:20|41262.6|41242.6|41260.8|41240.8|41263.3|41243.3|41260.8|41240.8|1
1652421450000|2022-05-13 05:57:30|41258.3|41238.3|41258.3|41238.3|41260.8|41240.8|41258.3|41238.3|3
1652421460000|2022-05-13 05:57:40|41257.6|41237.6|41254.4|41234.4|41257.6|41237.6|41254.4|41234.4|1
1652421470000|2022-05-13 05:57:50|41250.8|41230.8|41250.8|41230.8|41250.8|41230.8|41250.8|41230.8|1
1652421480000|2022-05-13 05:58:00|41248.9|41228.9|41250.8|41230.8|41250.8|41230.8|41245.8|41225.8|13
1652421490000|2022-05-13 05:58:10|41250.1|41230.1|41250.1|41230.1|41250.1|41230.1|41250.1|41230.1|10
1652421500000|2022-05-13 05:58:20|41248.3|41228.3|41242.6|41222.6|41248.3|41228.3|41240.1|41220.1|11
1652421540000|2022-05-13 05:59:00|41244.4|41224.4|41240.8|41220.8|41244.4|41224.4|41240.8|41220.8|8
1652421550000|2022-05-13 05:59:10|41244.4|41224.4|41242.6|41222.6|41245.1|41225.1|41240.8|41220.8|11
1652421560000|2022-05-13 05:59:20|41238.3|41218.3|41228.9|41208.9|41238.3|41218.3|41228.9|41208.9|6
1652421570000|2022-05-13 05:59:30|41228.3|41208.3|41226.4|41206.4|41228.3|41208.3|41223.3|41203.3|9
1652421580000|2022-05-13 05:59:40|||||||||2
1652421590000|2022-05-13 05:59:50|||||||||1
1652421600000|2022-05-13 06:00:00|41227.6|41207.6|41230.1|41210.1|41230.1|41210.1|41227.6|41207.6|12
1652421610000|2022-05-13 06:00:10|41233.3|41213.3|41233.3|41213.3|41233.3|41213.3|41233.3|41213.3|3
1652421620000|2022-05-13 06:00:20|41238.3|41218.3|41240.8|41220.8|41240.8|41220.8|41238.3|41218.3|2
1652421640000|2022-05-13 06:00:40|41240.1|41220.1|41235.1|41215.1|41240.1|41220.1|41235.1|41215.1|0
1652421660000|2022-05-13 06:01:00|41236.9|41216.9|41253.3|41233.3|41253.3|41233.3|41236.9|41216.9|29
1652421670000|2022-05-13 06:01:10|41255.1|41235.1|41253.3|41233.3|41255.1|41235.1|41253.3|41233.3|3
1652421680000|2022-05-13 06:01:20|||||||||5
1652421690000|2022-05-13 06:01:30|41251.5|41231.5|41248.3|41228.3|41251.5|41231.5|41248.3|41228.3|4
1652421700000|2022-05-13 06:01:40|41245.8|41225.8|41237.6|41217.6|41245.8|41225.8|41228.3|41208.3|12
1652421710000|2022-05-13 06:01:50|41235.8|41215.8|41232.6|41212.6|41235.8|41215.8|41232.6|41212.6|3
1652421720000|2022-05-13 06:02:00|41234.4|41214.4|41235.8|41215.8|41235.8|41215.8|41234.4|41214.4|0
1652421730000|2022-05-13 06:02:10|41238.3|41218.3|41240.8|41220.8|41240.8|41220.8|41238.3|41218.3|2
1652421740000|2022-05-13 06:02:20|41242.6|41222.6|41245.8|41225.8|41245.8|41225.8|41242.6|41222.6|3
1652421750000|2022-05-13 06:02:30|||||||||1
1652421770000|2022-05-13 06:02:50|||||||||1
1652421790000|2022-05-13 06:03:10|41244|41224|41243.3|41223.3|41244|41224|41243.3|41223.3|4
1652421800000|2022-05-13 06:03:20|41241.5|41221.5|41243.3|41223.3|41243.3|41223.3|41240.8|41220.8|0
1652421810000|2022-05-13 06:03:30|41240.8|41220.8|41240.8|41220.8|41240.8|41220.8|41240.8|41220.8|0
1652421820000|2022-05-13 06:03:40|41242.6|41222.6|41243.3|41223.3|41243.3|41223.3|41240.8|41220.8|0
1652421840000|2022-05-13 06:04:00|41245.8|41225.8|41243.3|41223.3|41245.8|41225.8|41243.3|41223.3|3
1652421860000|2022-05-13 06:04:20|41241.5|41221.5|41240.8|41220.8|41241.5|41221.5|41240.8|41220.8|1
1652421870000|2022-05-13 06:04:30|41240.1|41220.1|41240.1|41220.1|41240.1|41220.1|41239.4|41219.4|0
1652421880000|2022-05-13 06:04:40|41238.3|41218.3|41232.6|41212.6|41238.3|41218.3|41232.6|41212.6|2
1652421890000|2022-05-13 06:04:50|41230.8|41210.8|41228.3|41208.3|41230.8|41210.8|41228.3|41208.3|1
1652421900000|2022-05-13 06:05:00|41230.1|41210.1|41228.3|41208.3|41230.1|41210.1|41228.3|41208.3|0
1652421920000|2022-05-13 06:05:20|41230.8|41210.8|41230.8|41210.8|41230.8|41210.8|41230.8|41210.8|3
1652421950000|2022-05-13 06:05:50|41233.3|41213.3|41233.3|41213.3|41233.3|41213.3|41233.3|41213.3|1
1652421960000|2022-05-13 06:06:00|41230.8|41210.8|41230.8|41210.8|41230.8|41210.8|41229|41209|5
1652421970000|2022-05-13 06:06:10|41232.6|41212.6|41233.3|41213.3|41233.3|41213.3|41232.6|41212.6|3
1652421980000|2022-05-13 06:06:20|41235.1|41215.1|41245.8|41225.8|41245.8|41225.8|41235.1|41215.1|1
1652421990000|2022-05-13 06:06:30|41251.2|41231.2|41251.2|41231.2|41251.2|41231.2|41251.2|41231.2|3
1652422010000|2022-05-13 06:06:50|41261.9|41241.9|41279|41259|41279|41259|41261.9|41241.9|25
1652422020000|2022-05-13 06:07:00|41278.3|41258.3|41278.3|41258.3|41278.3|41258.3|41278.3|41258.3|4
1652422030000|2022-05-13 06:07:10|41277.6|41257.6|41268.3|41248.3|41277.6|41257.6|41268.3|41248.3|6
1652422040000|2022-05-13 06:07:20|||||||||1
1652422050000|2022-05-13 06:07:30|41266.5|41246.5|41263.3|41243.3|41266.5|41246.5|41263.3|41243.3|3
1652422060000|2022-05-13 06:07:40|41260.1|41240.1|41258.3|41238.3|41260.1|41240.1|41258.3|41238.3|5
1652422070000|2022-05-13 06:07:50|41260.8|41240.8|41263.3|41243.3|41263.3|41243.3|41260.8|41240.8|4
1652422090000|2022-05-13 06:08:10|41268.3|41248.3|41270.8|41250.8|41270.8|41250.8|41268.3|41248.3|8
1652422100000|2022-05-13 06:08:20|41272.6|41252.6|41288.3|41268.3|41288.3|41268.3|41272.6|41252.6|3
1652422110000|2022-05-13 06:08:30|41285.8|41265.8|41270.1|41250.1|41285.8|41265.8|41270.1|41250.1|4
1652422120000|2022-05-13 06:08:40|41269.4|41249.4|41270.1|41250.1|41270.1|41250.1|41269.4|41249.4|0
1652422130000|2022-05-13 06:08:50|41271.9|41251.9|41280.1|41260.1|41280.1|41260.1|41271.9|41251.9|1
1652422150000|2022-05-13 06:09:10|41279.7|41259.7|41279.7|41259.7|41279.7|41259.7|41279.7|41259.7|7
1652422160000|2022-05-13 06:09:20|41281.5|41261.5|41287.6|41267.6|41287.6|41267.6|41281.5|41261.5|0
1652422170000|2022-05-13 06:09:30|41288.3|41268.3|41288.3|41268.3|41288.3|41268.3|41288.3|41268.3|0
1652422200000|2022-05-13 06:10:00|41290.1|41270.1|41285.8|41265.8|41290.8|41270.8|41285.8|41265.8|4
1652422210000|2022-05-13 06:10:10|41283.3|41263.3|41283.3|41263.3|41283.3|41263.3|41283.3|41263.3|1
1652422220000|2022-05-13 06:10:20|41285.8|41265.8|41285.8|41265.8|41285.8|41265.8|41285.8|41265.8|1
1652422230000|2022-05-13 06:10:30|41284|41264|41283.3|41263.3|41284|41264|41283.3|41263.3|0
1652422250000|2022-05-13 06:10:50|41274|41254|41270.8|41250.8|41274|41254|41270.8|41250.8|5
1652422260000|2022-05-13 06:11:00|41268.3|41248.3|41268.3|41248.3|41268.3|41248.3|41268.3|41248.3|0
1652422270000|2022-05-13 06:11:10|41267.6|41247.6|41267.6|41247.6|41267.6|41247.6|41267.6|41247.6|0
1652422280000|2022-05-13 06:11:20|41265.8|41245.8|41263.3|41243.3|41265.8|41245.8|41263.3|41243.3|0
1652422290000|2022-05-13 06:11:30|||||||||1
1652422300000|2022-05-13 06:11:40|41260.8|41240.8|41258.3|41238.3|41260.8|41240.8|41258.3|41238.3|5
1652422320000|2022-05-13 06:12:00|41255.8|41235.8|41255.8|41235.8|41255.8|41235.8|41255.8|41235.8|0
1652422340000|2022-05-13 06:12:20|41253.3|41233.3|41249|41229|41253.3|41233.3|41249|41229|8
1652422350000|2022-05-13 06:12:30|41245.8|41225.8|41245.8|41225.8|41245.8|41225.8|41245.8|41225.8|5
1652422360000|2022-05-13 06:12:40|||||||||5
1652422370000|2022-05-13 06:12:50|41244|41224|41243.3|41223.3|41245.8|41225.8|41243.3|41223.3|2
1652422390000|2022-05-13 06:13:10|41245.1|41225.1|41248.3|41228.3|41248.3|41228.3|41245.1|41225.1|2
1652422400000|2022-05-13 06:13:20|41245.8|41225.8|41261.2|41241.2|41261.2|41241.2|41243.3|41223.3|9
1652422410000|2022-05-13 06:13:30|41262.6|41242.6|41258.3|41238.3|41262.6|41242.6|41258.3|41238.3|4
1652422420000|2022-05-13 06:13:40|41260.1|41240.1|41262.6|41242.6|41262.6|41242.6|41257.6|41237.6|3
1652422430000|2022-05-13 06:13:50|41260.1|41240.1|41262.6|41242.6|41262.6|41242.6|41260.1|41240.1|1
1652422440000|2022-05-13 06:14:00|41260.8|41240.8|41275.8|41255.8|41275.8|41255.8|41258.3|41238.3|26
1652422450000|2022-05-13 06:14:10|||||||||8
1652422460000|2022-05-13 06:14:20|41270.8|41250.8|41270.1|41250.1|41270.8|41250.8|41270.1|41250.1|3
1652422470000|2022-05-13 06:14:30|41268.3|41248.3|41270.1|41250.1|41270.1|41250.1|41267.6|41247.6|0
1652422480000|2022-05-13 06:14:40|41271.9|41251.9|41272.6|41252.6|41272.6|41252.6|41271.9|41251.9|1
1652422490000|2022-05-13 06:14:50|||||||||2
1652422500000|2022-05-13 06:15:00|41275.1|41255.1|41270.8|41250.8|41275.1|41255.1|41270.8|41250.8|3
1652422510000|2022-05-13 06:15:10|41269|41249|41263.3|41243.3|41269|41249|41263.3|41243.3|8
1652422520000|2022-05-13 06:15:20|41260.8|41240.8|41250.8|41230.8|41260.8|41240.8|41250.8|41230.8|3
1652422530000|2022-05-13 06:15:30|41250.1|41230.1|41238.3|41218.3|41250.1|41230.1|41238.3|41218.3|6
1652422540000|2022-05-13 06:15:40|||||||||1
1652422550000|2022-05-13 06:15:50|41236.5|41216.5|41235.8|41215.8|41236.5|41216.5|41235.8|41215.8|0
1652422560000|2022-05-13 06:16:00|41222.2|41202.2|41218.3|41198.3|41222.2|41202.2|41216.5|41196.5|11
1652422570000|2022-05-13 06:16:10|41220.1|41200.1|41215.8|41195.8|41220.1|41200.1|41215.8|41195.8|8
1652422580000|2022-05-13 06:16:20|41213.3|41193.3|41198.3|41178.3|41213.3|41193.3|41198.3|41178.3|5
1652422590000|2022-05-13 06:16:30|41200.1|41180.1|41207.6|41187.6|41207.6|41187.6|41200.1|41180.1|3
1652422620000|2022-05-13 06:17:00|41205.8|41185.8|41204|41184|41205.8|41185.8|41204|41184|2
1652422630000|2022-05-13 06:17:10|41201.5|41181.5|41194|41174|41201.5|41181.5|41194|41174|0
1652422640000|2022-05-13 06:17:20|41192.2|41172.2|41199|41179|41199|41179|41192.2|41172.2|7
1652422650000|2022-05-13 06:17:30|41198.3|41178.3|41194.7|41174.7|41198.3|41178.3|41194.7|41174.7|2
1652422660000|2022-05-13 06:17:40|41194|41174|41191.5|41171.5|41194|41174|41191.5|41171.5|0
1652422670000|2022-05-13 06:17:50|41190.8|41170.8|41190.1|41170.1|41190.8|41170.8|41188.3|41168.3|3
1652422680000|2022-05-13 06:18:00|41188.3|41168.3|41188.3|41168.3|41188.3|41168.3|41188.3|41168.3|1
1652422690000|2022-05-13 06:18:10|41185.8|41165.8|41185.8|41165.8|41185.8|41165.8|41183.3|41163.3|5
1652422700000|2022-05-13 06:18:20|41184|41164|41183.3|41163.3|41184|41164|41183.3|41163.3|0
1652422710000|2022-05-13 06:18:30|41184|41164|41185.8|41165.8|41185.8|41165.8|41184|41164|1
1652422720000|2022-05-13 06:18:40|41187.6|41167.6|41188.3|41168.3|41188.3|41168.3|41187.6|41167.6|0
1652422740000|2022-05-13 06:19:00|41185.8|41165.8|41185.8|41165.8|41185.8|41165.8|41185.8|41165.8|1
1652422750000|2022-05-13 06:19:10|41184|41164|41184|41164|41184|41164|41184|41164|0
1652422760000|2022-05-13 06:19:20|41183.3|41163.3|41185.8|41165.8|41185.8|41165.8|41183.3|41163.3|0
1652422790000|2022-05-13 06:19:50|41187.6|41167.6|41186.5|41166.5|41188.3|41168.3|41186.5|41166.5|0
1652422800000|2022-05-13 06:20:00|41185.8|41165.8|41188.3|41168.3|41188.3|41168.3|41185.8|41165.8|0
1652422820000|2022-05-13 06:20:20|41190.1|41170.1|41210.8|41190.8|41210.8|41190.8|41190.1|41170.1|6
1652422830000|2022-05-13 06:20:30|41214.4|41194.4|41215.8|41195.8|41215.8|41195.8|41214.4|41194.4|0
1652422840000|2022-05-13 06:20:40|41217.6|41197.6|41218.3|41198.3|41218.3|41198.3|41217.6|41197.6|3
1652422860000|2022-05-13 06:21:00|41215.8|41195.8|41218.3|41198.3|41218.3|41198.3|41215.8|41195.8|0
1652422870000|2022-05-13 06:21:10|||||||||1
1652422890000|2022-05-13 06:21:30|41216.5|41196.5|41215.8|41195.8|41216.5|41196.5|41215.8|41195.8|0
1652422900000|2022-05-13 06:21:40|41215.1|41195.1|41213.3|41193.3|41215.1|41195.1|41213.3|41193.3|1
1652422910000|2022-05-13 06:21:50|41212.6|41192.6|41212.6|41192.6|41212.6|41192.6|41212.6|41192.6|0
1652422930000|2022-05-13 06:22:10|41213.3|41193.3|41220.8|41200.8|41220.8|41200.8|41212.6|41192.6|6
1652422940000|2022-05-13 06:22:20|41222.6|41202.6|41223.3|41203.3|41223.3|41203.3|41222.6|41202.6|0
1652422950000|2022-05-13 06:22:30|41224|41204|41224.7|41204.7|41224.7|41204.7|41224|41204|0
1652422960000|2022-05-13 06:22:40|41224|41204|41224|41204|41224|41204|41224|41204|0
1652422970000|2022-05-13 06:22:50|41225.8|41205.8|41230.8|41210.8|41230.8|41210.8|41225.8|41205.8|0
1652422980000|2022-05-13 06:23:00|41233.3|41213.3|41235.8|41215.8|41235.8|41215.8|41233.3|41213.3|1
1652422990000|2022-05-13 06:23:10|41237.6|41217.6|41238.3|41218.3|41238.3|41218.3|41237.6|41217.6|1
1652423030000|2022-05-13 06:23:50|41240.1|41220.1|41240.1|41220.1|41240.1|41220.1|41240.1|41220.1|0
1652423040000|2022-05-13 06:24:00|41240.8|41220.8|41239|41219|41240.8|41220.8|41236.5|41216.5|3
1652423050000|2022-05-13 06:24:10|41240.8|41220.8|41240.8|41220.8|41240.8|41220.8|41240.8|41220.8|0
1652423060000|2022-05-13 06:24:20|41243.3|41223.3|41245.8|41225.8|41245.8|41225.8|41243.3|41223.3|1
1652423070000|2022-05-13 06:24:30|41248.3|41228.3|41248.3|41228.3|41248.3|41228.3|41248.3|41228.3|0
1652423080000|2022-05-13 06:24:40|41245.8|41225.8|41245.8|41225.8|41245.8|41225.8|41245.8|41225.8|2
1652423090000|2022-05-13 06:24:50|41244|41224|41244|41224|41244|41224|41244|41224|0
1652423100000|2022-05-13 06:25:00|41241.5|41221.5|41235.8|41215.8|41241.5|41221.5|41235.8|41215.8|1
1652423110000|2022-05-13 06:25:10|41237.6|41217.6|41237.6|41217.6|41237.6|41217.6|41237.6|41217.6|1
1652423120000|2022-05-13 06:25:20|41238.3|41218.3|41239|41219|41239|41219|41238.3|41218.3|0
1652423130000|2022-05-13 06:25:30|41238.3|41218.3|41238.3|41218.3|41238.3|41218.3|41238.3|41218.3|0
1652423140000|2022-05-13 06:25:40|41235.8|41215.8|41238.3|41218.3|41238.3|41218.3|41235.8|41215.8|0
1652423150000|2022-05-13 06:25:50|41239|41219|41243.3|41223.3|41243.3|41223.3|41239|41219|1
1652423160000|2022-05-13 06:26:00|41245.1|41225.1|41248.3|41228.3|41248.3|41228.3|41245.1|41225.1|0
1652423180000|2022-05-13 06:26:20|41250.1|41230.1|41253.3|41233.3|41253.3|41233.3|41250.1|41230.1|0
1652423190000|2022-05-13 06:26:30|41257.6|41237.6|41263.3|41243.3|41263.3|41243.3|41257.6|41237.6|10
1652423210000|2022-05-13 06:26:50|||||||||2
1652423220000|2022-05-13 06:27:00|41261.5|41241.5|41260.8|41240.8|41261.5|41241.5|41260.8|41240.8|3
1652423230000|2022-05-13 06:27:10|41260.1|41240.1|41258.3|41238.3|41260.1|41240.1|41258.3|41238.3|1
1652423240000|2022-05-13 06:27:20|41256.5|41236.5|41255.8|41235.8|41256.5|41236.5|41255.8|41235.8|2
1652423250000|2022-05-13 06:27:30|41257.6|41237.6|41258.3|41238.3|41258.3|41238.3|41257.6|41237.6|0
1652423260000|2022-05-13 06:27:40|41256.5|41236.5|41255.8|41235.8|41256.5|41236.5|41255.8|41235.8|0
1652423270000|2022-05-13 06:27:50|41253.3|41233.3|41255.8|41235.8|41255.8|41235.8|41253.3|41233.3|2
1652423280000|2022-05-13 06:28:00|||||||||1
1652423290000|2022-05-13 06:28:10|41254|41234|41253.3|41233.3|41255.8|41235.8|41253.3|41233.3|9
1652423300000|2022-05-13 06:28:20|41251.5|41231.5|41248.3|41228.3|41251.5|41231.5|41248.3|41228.3|1
1652423310000|2022-05-13 06:28:30|41246.5|41226.5|41243.3|41223.3|41246.5|41226.5|41243.3|41223.3|0
1652423320000|2022-05-13 06:28:40|41245.8|41225.8|41243.3|41223.3|41245.8|41225.8|41243.3|41223.3|0
1652423330000|2022-05-13 06:28:50|41245.1|41225.1|41245.8|41225.8|41245.8|41225.8|41245.1|41225.1|0
1652423340000|2022-05-13 06:29:00|41243.3|41223.3|41238.3|41218.3|41243.3|41223.3|41238.3|41218.3|2
1652423360000|2022-05-13 06:29:20|41236.5|41216.5|41233.3|41213.3|41236.5|41216.5|41233.3|41213.3|0
1652423390000|2022-05-13 06:29:50|||||||||3
1652423400000|2022-05-13 06:30:00|41231.5|41211.5|41238.3|41218.3|41238.3|41218.3|41231.5|41211.5|7
1652423410000|2022-05-13 06:30:10|41236.5|41216.5|41236.5|41216.5|41236.5|41216.5|41236.5|41216.5|20
1652423430000|2022-05-13 06:30:30|41234.7|41214.7|41234.7|41214.7|41234.7|41214.7|41234.7|41214.7|2
1652423440000|2022-05-13 06:30:40|41236.5|41216.5|41232.2|41212.2|41236.5|41216.5|41232.2|41212.2|0
1652423450000|2022-05-13 06:30:50|41234.7|41214.7|41240.8|41220.8|41242.6|41222.6|41234.7|41214.7|10
1652423460000|2022-05-13 06:31:00|41239|41219|41232.9|41212.9|41239|41219|41232.9|41212.9|1
1652423470000|2022-05-13 06:31:10|41231.5|41211.5|41223.3|41203.3|41231.5|41211.5|41223.3|41203.3|3
1652423480000|2022-05-13 06:31:20|41221.5|41201.5|41221.5|41201.5|41223.3|41203.3|41219|41199|4
1652423490000|2022-05-13 06:31:30|41219.7|41199.7|41222.2|41202.2|41222.2|41202.2|41219.7|41199.7|2
1652423500000|2022-05-13 06:31:40|41221.5|41201.5|41219.7|41199.7|41221.5|41201.5|41219.7|41199.7|6
1652423510000|2022-05-13 06:31:50|41219|41199|41221.5|41201.5|41221.5|41201.5|41219|41199|2
1652423520000|2022-05-13 06:32:00|41223.3|41203.3|41223.3|41203.3|41223.3|41203.3|41223.3|41203.3|2
1652423530000|2022-05-13 06:32:10|41224|41204|41226.5|41206.5|41226.5|41206.5|41224|41204|1
1652423540000|2022-05-13 06:32:20|41228.3|41208.3|41230.8|41210.8|41230.8|41210.8|41228.3|41208.3|3
1652423550000|2022-05-13 06:32:30|41240.8|41220.8|41233.3|41213.3|41240.8|41220.8|41233.3|41213.3|7
1652423560000|2022-05-13 06:32:40|41231.5|41211.5|41231.5|41211.5|41231.5|41211.5|41231.5|41211.5|1
1652423570000|2022-05-13 06:32:50|41230.8|41210.8|41230.8|41210.8|41230.8|41210.8|41230.8|41210.8|0
1652423580000|2022-05-13 06:33:00|41235.1|41215.1|41238.3|41218.3|41240.8|41220.8|41235.1|41215.1|10
1652423590000|2022-05-13 06:33:10|41240.1|41220.1|41240.8|41220.8|41240.8|41220.8|41240.1|41220.1|0
1652423600000|2022-05-13 06:33:20|||||||||1
1652423610000|2022-05-13 06:33:30|41238.3|41218.3|41234|41214|41238.3|41218.3|41234|41214|2
1652423620000|2022-05-13 06:33:40|41235.8|41215.8|41233.3|41213.3|41235.8|41215.8|41233.3|41213.3|4
1652423630000|2022-05-13 06:33:50|41235.1|41215.1|41243.3|41223.3|41243.3|41223.3|41235.1|41215.1|10
1652423640000|2022-05-13 06:34:00|41240.8|41220.8|41240.8|41220.8|41240.8|41220.8|41238.3|41218.3|6
1652423650000|2022-05-13 06:34:10|41243.3|41223.3|41243.3|41223.3|41243.3|41223.3|41243.3|41223.3|1
1652423660000|2022-05-13 06:34:20|41242.6|41222.6|41243.3|41223.3|41243.3|41223.3|41240.8|41220.8|0
1652423680000|2022-05-13 06:34:40|41245.1|41225.1|41246.5|41226.5|41249|41229|41245.1|41225.1|4
1652423690000|2022-05-13 06:34:50|41245.8|41225.8|41245.8|41225.8|41245.8|41225.8|41245.8|41225.8|0
1652423700000|2022-05-13 06:35:00|41248.3|41228.3|41279|41259|41280.1|41260.1|41246.5|41226.5|10
1652423710000|2022-05-13 06:35:10|41280.8|41260.8|41300.8|41280.8|41300.8|41280.8|41279|41259|10
1652423720000|2022-05-13 06:35:20|41302.6|41282.6|41305.1|41285.1|41305.1|41285.1|41302.6|41282.6|8
1652423730000|2022-05-13 06:35:30|41311.5|41291.5|41304|41284|41311.5|41291.5|41304|41284|29
1652423740000|2022-05-13 06:35:40|41307.6|41287.6|41300.8|41280.8|41307.6|41287.6|41300.8|41280.8|8
1652423750000|2022-05-13 06:35:50|41305.1|41285.1|41308.3|41288.3|41308.3|41288.3|41305.1|41285.1|5
1652423760000|2022-05-13 06:36:00|41310.8|41290.8|41310.8|41290.8|41311.5|41291.5|41310.8|41290.8|8
1652423770000|2022-05-13 06:36:10|41312.6|41292.6|41313.3|41293.3|41313.3|41293.3|41312.6|41292.6|2
1652423780000|2022-05-13 06:36:20|41340.1|41320.1|41325.1|41305.1|41345.1|41325.1|41323.3|41303.3|62
1652423790000|2022-05-13 06:36:30|41325.8|41305.8|41315.8|41295.8|41325.8|41305.8|41314|41294|7
1652423800000|2022-05-13 06:36:40|41318.3|41298.3|41320.8|41300.8|41320.8|41300.8|41315.8|41295.8|3
1652423810000|2022-05-13 06:36:50|41318.3|41298.3|41318.3|41298.3|41318.3|41298.3|41318.3|41298.3|1
1652423820000|2022-05-13 06:37:00|||||||||9
1652423830000|2022-05-13 06:37:10|41315.8|41295.8|41315.8|41295.8|41315.8|41295.8|41315.8|41295.8|1
1652423840000|2022-05-13 06:37:20|41314|41294|41313.3|41293.3|41314|41294|41313.3|41293.3|0
1652423850000|2022-05-13 06:37:30|41315.8|41295.8|41315.1|41295.1|41315.8|41295.8|41313.3|41293.3|2
1652423860000|2022-05-13 06:37:40|41315.8|41295.8|41315.8|41295.8|41315.8|41295.8|41315.8|41295.8|0
1652423870000|2022-05-13 06:37:50|||||||||2
1652423880000|2022-05-13 06:38:00|41317.6|41297.6|41318.3|41298.3|41318.3|41298.3|41317.6|41297.6|2
1652423890000|2022-05-13 06:38:10|41316.5|41296.5|41315.8|41295.8|41316.5|41296.5|41315.8|41295.8|2
1652423900000|2022-05-13 06:38:20|41313.3|41293.3|41310.8|41290.8|41313.3|41293.3|41310.8|41290.8|3
1652423910000|2022-05-13 06:38:30|41308.3|41288.3|41308.3|41288.3|41308.3|41288.3|41308.3|41288.3|0
1652423920000|2022-05-13 06:38:40|41310.8|41290.8|41310.8|41290.8|41310.8|41290.8|41310.8|41290.8|3
1652423930000|2022-05-13 06:38:50|41310.1|41290.1|41294|41274|41310.1|41290.1|41294|41274|13
1652423940000|2022-05-13 06:39:00|41293.3|41273.3|41288.3|41268.3|41293.3|41273.3|41285.8|41265.8|4
1652423950000|2022-05-13 06:39:10|41289|41269|41293.3|41273.3|41293.3|41273.3|41289|41269|1
1652423970000|2022-05-13 06:39:30|41292.6|41272.6|41292.6|41272.6|41292.6|41272.6|41292.6|41272.6|0
1652423980000|2022-05-13 06:39:40|41293.3|41273.3|41293.3|41273.3|41293.3|41273.3|41292.6|41272.6|1
1652423990000|2022-05-13 06:39:50|41292.6|41272.6|41292.6|41272.6|41292.6|41272.6|41292.6|41272.6|0
1652424000000|2022-05-13 06:40:00|41293.3|41273.3|41293.3|41273.3|41293.3|41273.3|41292.6|41272.6|3
1652424010000|2022-05-13 06:40:10|41288.3|41268.3|41291.5|41271.5|41291.5|41271.5|41285.8|41265.8|7
1652424020000|2022-05-13 06:40:20|41290.8|41270.8|41288.3|41268.3|41290.8|41270.8|41288.3|41268.3|1
1652424040000|2022-05-13 06:40:40|||||||||2
1652424050000|2022-05-13 06:40:50|41289|41269|41290.8|41270.8|41290.8|41270.8|41289|41269|1
1652424060000|2022-05-13 06:41:00|41290.1|41270.1|41288.3|41268.3|41290.8|41270.8|41288.3|41268.3|3
1652424070000|2022-05-13 06:41:10|41289|41269|41289|41269|41289|41269|41289|41269|0
1652424080000|2022-05-13 06:41:20|41288.3|41268.3|41288.3|41268.3|41288.3|41268.3|41288.3|41268.3|2
1652424110000|2022-05-13 06:41:50|||||||||3
1652424120000|2022-05-13 06:42:00|41286.5|41266.5|41283.3|41263.3|41286.5|41266.5|41280.8|41260.8|4
1652424130000|2022-05-13 06:42:10|41285.1|41265.1|41280.8|41260.8|41285.8|41265.8|41280.8|41260.8|1
1652424140000|2022-05-13 06:42:20|41283.3|41263.3|41287.6|41267.6|41287.6|41267.6|41283.3|41263.3|3
1652424150000|2022-05-13 06:42:30|41288.3|41268.3|41286.5|41266.5|41288.3|41268.3|41286.5|41266.5|2
1652424160000|2022-05-13 06:42:40|41283.3|41263.3|41283.3|41263.3|41283.3|41263.3|41283.3|41263.3|1
1652424170000|2022-05-13 06:42:50|||||||||1
1652424180000|2022-05-13 06:43:00|41280.8|41260.8|41283.3|41263.3|41283.3|41263.3|41280.8|41260.8|5
1652424200000|2022-05-13 06:43:20|41279|41259|41275.8|41255.8|41279|41259|41275.8|41255.8|3
1652424210000|2022-05-13 06:43:30|41270.8|41250.8|41263.3|41243.3|41270.8|41250.8|41263.3|41243.3|5
1652424220000|2022-05-13 06:43:40|||||||||2
1652424230000|2022-05-13 06:43:50|||||||||3
1652424240000|2022-05-13 06:44:00|41265.1|41245.1|41265.8|41245.8|41265.8|41245.8|41265.1|41245.1|0
1652424250000|2022-05-13 06:44:10|41263.3|41243.3|41268.3|41248.3|41268.3|41248.3|41263.3|41243.3|2
1652424260000|2022-05-13 06:44:20|41266.5|41246.5|41270.8|41250.8|41270.8|41250.8|41264|41244|5
1652424270000|2022-05-13 06:44:30|41269|41249|41265.8|41245.8|41269|41249|41265.8|41245.8|4
1652424280000|2022-05-13 06:44:40|41264|41244|41267.6|41247.6|41267.6|41247.6|41263.3|41243.3|5
1652424290000|2022-05-13 06:44:50|41265.8|41245.8|41265.8|41245.8|41265.8|41245.8|41265.8|41245.8|0
1652424300000|2022-05-13 06:45:00|41268.3|41248.3|41270.8|41250.8|41270.8|41250.8|41268.3|41248.3|1
1652424310000|2022-05-13 06:45:10|41269|41249|41265.8|41245.8|41269|41249|41265.8|41245.8|0
1652424340000|2022-05-13 06:45:40|||||||||1
1652424350000|2022-05-13 06:45:50|41268.3|41248.3|41275.8|41255.8|41275.8|41255.8|41268.3|41248.3|3
1652424360000|2022-05-13 06:46:00|41277.6|41257.6|41275.8|41255.8|41278.3|41258.3|41275.8|41255.8|2
1652424370000|2022-05-13 06:46:10|41273.3|41253.3|41273.3|41253.3|41273.3|41253.3|41273.3|41253.3|1
1652424380000|2022-05-13 06:46:20|41271.5|41251.5|41270.8|41250.8|41271.5|41251.5|41268.3|41248.3|3
1652424410000|2022-05-13 06:46:50|||||||||1
1652424420000|2022-05-13 06:47:00|41273.3|41253.3|41273.3|41253.3|41273.3|41253.3|41273.3|41253.3|0
1652424430000|2022-05-13 06:47:10|41269|41249|41272.6|41252.6|41272.6|41252.6|41268.3|41248.3|6
1652424440000|2022-05-13 06:47:20|41290.8|41270.8|41289|41269|41293.3|41273.3|41289|41269|7
1652424450000|2022-05-13 06:47:30|41288.3|41268.3|41285.8|41265.8|41288.3|41268.3|41285.8|41265.8|0
1652424460000|2022-05-13 06:47:40|41277.2|41257.2|41276.5|41256.5|41277.2|41257.2|41276.5|41256.5|1
1652424470000|2022-05-13 06:47:50|||||||||1
1652424480000|2022-05-13 06:48:00|41273.3|41253.3|41273.3|41253.3|41273.3|41253.3|41273.3|41253.3|0
1652424500000|2022-05-13 06:48:20|||||||||1
1652424510000|2022-05-13 06:48:30|41275.1|41255.1|41277.6|41257.6|41277.6|41257.6|41275.1|41255.1|5
1652424520000|2022-05-13 06:48:40|41280.1|41260.1|41282.6|41262.6|41282.6|41262.6|41280.1|41260.1|0
1652424540000|2022-05-13 06:49:00|41285.1|41265.1|41287.6|41267.6|41287.6|41267.6|41285.1|41265.1|0
1652424550000|2022-05-13 06:49:10|41288.3|41268.3|41285.8|41265.8|41288.3|41268.3|41285.8|41265.8|0
1652424560000|2022-05-13 06:49:20|||||||||1
1652424570000|2022-05-13 06:49:30|41273.3|41253.3|41273.3|41253.3|41273.3|41253.3|41273.3|41253.3|4
1652424580000|2022-05-13 06:49:40|41271.5|41251.5|41268.3|41248.3|41273.3|41253.3|41268.3|41248.3|4
1652424590000|2022-05-13 06:49:50|41272.6|41252.6|41268.3|41248.3|41272.6|41252.6|41268.3|41248.3|0
1652424600000|2022-05-13 06:50:00|41270.8|41250.8|41267.6|41247.6|41270.8|41250.8|41267.6|41247.6|1
1652424610000|2022-05-13 06:50:10|41263.3|41243.3|41261.5|41241.5|41263.3|41243.3|41261.5|41241.5|10
1652424620000|2022-05-13 06:50:20|41260.8|41240.8|41265.8|41245.8|41265.8|41245.8|41260.8|41240.8|0
1652424630000|2022-05-13 06:50:30|||||||||3
1652424640000|2022-05-13 06:50:40|41267.6|41247.6|41265.8|41245.8|41268.3|41248.3|41265.8|41245.8|3
1652424650000|2022-05-13 06:50:50|41272.6|41252.6|41273.3|41253.3|41273.3|41253.3|41272.6|41252.6|1
1652424660000|2022-05-13 06:51:00|41270.8|41250.8|41273.3|41253.3|41273.3|41253.3|41270.8|41250.8|4
1652424690000|2022-05-13 06:51:30|41275.1|41255.1|41275.8|41255.8|41275.8|41255.8|41275.1|41255.1|5
1652424700000|2022-05-13 06:51:40|41281.5|41261.5|41290.8|41270.8|41290.8|41270.8|41281.5|41261.5|1
1652424710000|2022-05-13 06:51:50|41288.3|41268.3|41290.8|41270.8|41293.3|41273.3|41288.3|41268.3|5
1652424730000|2022-05-13 06:52:10|41289|41269|41290.8|41270.8|41290.8|41270.8|41288.3|41268.3|4
1652424740000|2022-05-13 06:52:20|41293.3|41273.3|41302.6|41282.6|41302.6|41282.6|41293.3|41273.3|5
1652424750000|2022-05-13 06:52:30|41303.3|41283.3|41303.3|41283.3|41303.3|41283.3|41303.3|41283.3|0
1652424760000|2022-05-13 06:52:40|41301.5|41281.5|41302.6|41282.6|41302.6|41282.6|41300.1|41280.1|1
1652424770000|2022-05-13 06:52:50|41305.1|41285.1|41306.5|41286.5|41307.2|41287.2|41304|41284|0
1652424780000|2022-05-13 06:53:00|41307.2|41287.2|41311.5|41291.5|41311.5|41291.5|41306.5|41286.5|3
1652424790000|2022-05-13 06:53:10|41316.5|41296.5|41325.8|41305.8|41325.8|41305.8|41316.5|41296.5|4
1652424800000|2022-05-13 06:53:20|41324|41304|41325.8|41305.8|41325.8|41305.8|41323.3|41303.3|0
1652424810000|2022-05-13 06:53:30|41326.5|41306.5|41323.3|41303.3|41326.5|41306.5|41323.3|41303.3|2
1652424820000|2022-05-13 06:53:40|41321.5|41301.5|41315.8|41295.8|41321.5|41301.5|41315.8|41295.8|1
1652424830000|2022-05-13 06:53:50|41316.5|41296.5|41320.8|41300.8|41320.8|41300.8|41316.5|41296.5|0
1652424840000|2022-05-13 06:54:00|41316.5|41296.5|41305.8|41285.8|41316.5|41296.5|41305.8|41285.8|6
1652424850000|2022-05-13 06:54:10|41304|41284|41303.3|41283.3|41305.8|41285.8|41303.3|41283.3|1
1652424860000|2022-05-13 06:54:20|41302.6|41282.6|41300.8|41280.8|41302.6|41282.6|41300.8|41280.8|1
1652424870000|2022-05-13 06:54:30|41298.3|41278.3|41298.3|41278.3|41298.3|41278.3|41298.3|41278.3|0
1652424890000|2022-05-13 06:54:50|41295.8|41275.8|41295.8|41275.8|41295.8|41275.8|41293.3|41273.3|5
1652424910000|2022-05-13 06:55:10|41290.8|41270.8|41289|41269|41290.8|41270.8|41288.3|41268.3|1
1652424920000|2022-05-13 06:55:20|41290.8|41270.8|41290.8|41270.8|41290.8|41270.8|41290.8|41270.8|0
1652424930000|2022-05-13 06:55:30|||||||||1
1652424940000|2022-05-13 06:55:40|41292.6|41272.6|41295.8|41275.8|41295.8|41275.8|41292.6|41272.6|1
1652424950000|2022-05-13 06:55:50|41294|41274|41300.1|41280.1|41300.1|41280.1|41294|41274|6
1652424960000|2022-05-13 06:56:00|41300.8|41280.8|41303.3|41283.3|41303.3|41283.3|41300.8|41280.8|0
1652424970000|2022-05-13 06:56:10|41300.8|41280.8|41300.8|41280.8|41300.8|41280.8|41300.8|41280.8|0
1652424980000|2022-05-13 06:56:20|||||||||2
1652424990000|2022-05-13 06:56:30|41302.6|41282.6|41303.3|41283.3|41305.8|41285.8|41302.6|41282.6|2
1652425000000|2022-05-13 06:56:40|41301.5|41281.5|41300.8|41280.8|41305.8|41285.8|41300.8|41280.8|0
1652425010000|2022-05-13 06:56:50|||||||||1
1652425020000|2022-05-13 06:57:00|41298.3|41278.3|41293.3|41273.3|41298.3|41278.3|41293.3|41273.3|1
1652425030000|2022-05-13 06:57:10|41290.8|41270.8|41290.8|41270.8|41290.8|41270.8|41290.8|41270.8|0
1652425040000|2022-05-13 06:57:20|41289|41269|41288.3|41268.3|41289|41269|41288.3|41268.3|0
1652425050000|2022-05-13 06:57:30|41285.8|41265.8|41285.8|41265.8|41285.8|41265.8|41285.8|41265.8|0
1652425060000|2022-05-13 06:57:40|41286.5|41266.5|41286.5|41266.5|41286.5|41266.5|41286.5|41266.5|0
1652425080000|2022-05-13 06:58:00|41284|41264|41266.5|41246.5|41284|41264|41266.5|41246.5|15
1652425090000|2022-05-13 06:58:10|41270.1|41250.1|41266.5|41246.5|41270.1|41250.1|41266.5|41246.5|1
1652425100000|2022-05-13 06:58:20|41250.8|41230.8|41250.8|41230.8|41250.8|41230.8|41250.8|41230.8|2
1652425110000|2022-05-13 06:58:30|41249|41229|41250.8|41230.8|41250.8|41230.8|41248.3|41228.3|0
1652425120000|2022-05-13 06:58:40|41255.8|41235.8|41255.8|41235.8|41255.8|41235.8|41255.8|41235.8|2
1652425130000|2022-05-13 06:58:50|41257.6|41237.6|41255.8|41235.8|41258.3|41238.3|41255.8|41235.8|0
1652425170000|2022-05-13 06:59:30|41254|41234|41250.8|41230.8|41254|41234|41250.8|41230.8|4
1652425190000|2022-05-13 06:59:50|41253.3|41233.3|41253.3|41233.3|41253.3|41233.3|41253.3|41233.3|0
1652425200000|2022-05-13 07:00:00|41251.5|41231.5|41258.3|41238.3|41258.3|41238.3|41250.8|41230.8|5
1652425210000|2022-05-13 07:00:10|41256.5|41236.5|41250.8|41230.8|41256.5|41236.5|41250.8|41230.8|2
1652425220000|2022-05-13 07:00:20|41243.3|41223.3|41243.3|41223.3|41243.3|41223.3|41243.3|41223.3|6
1652425230000|2022-05-13 07:00:30|41236.5|41216.5|41228.3|41208.3|41236.5|41216.5|41228.3|41208.3|7
1652425240000|2022-05-13 07:00:40|41218.3|41198.3|41205.8|41185.8|41218.3|41198.3|41205.8|41185.8|3
1652425250000|2022-05-13 07:00:50|41199|41179|41176.5|41156.5|41199|41179|41176.5|41156.5|10
1652425260000|2022-05-13 07:01:00|41174|41154|41163.3|41143.3|41174|41154|41153.3|41133.3|14
1652425270000|2022-05-13 07:01:10|41169|41149|41175.8|41155.8|41175.8|41155.8|41169|41149|4
1652425280000|2022-05-13 07:01:20|41177.6|41157.6|41180.1|41160.1|41180.1|41160.1|41177.6|41157.6|1
1652425300000|2022-05-13 07:01:40|41178.3|41158.3|41178.3|41158.3|41178.3|41158.3|41178.3|41158.3|2
1652425310000|2022-05-13 07:01:50|41177.6|41157.6|41143.3|41123.3|41177.6|41157.6|41143.3|41123.3|15
1652425320000|2022-05-13 07:02:00|41139.7|41119.7|41115.1|41095.1|41139.7|41119.7|41112.6|41092.6|26
1652425330000|2022-05-13 07:02:10|41118.3|41098.3|41120.8|41100.8|41125.8|41105.8|41110.8|41090.8|17
1652425340000|2022-05-13 07:02:20|41118.3|41098.3|41125.8|41105.8|41125.8|41105.8|41118.3|41098.3|2
1652425350000|2022-05-13 07:02:30|||||||||2
1652425360000|2022-05-13 07:02:40|41129.4|41109.4|41128.3|41108.3|41130.8|41110.8|41128.3|41108.3|3
1652425370000|2022-05-13 07:02:50|41123.3|41103.3|41123.3|41103.3|41123.3|41103.3|41123.3|41103.3|3
1652425380000|2022-05-13 07:03:00|41128.3|41108.3|41129.7|41109.7|41129.7|41109.7|41128.3|41108.3|3
1652425390000|2022-05-13 07:03:10|41132.2|41112.2|41129|41109|41132.2|41112.2|41129|41109|1
1652425400000|2022-05-13 07:03:20|41128.3|41108.3|41124|41104|41128.3|41108.3|41124|41104|1
1652425410000|2022-05-13 07:03:30|41125.8|41105.8|41121.5|41101.5|41125.8|41105.8|41121.5|41101.5|6
1652425420000|2022-05-13 07:03:40|41123.3|41103.3|41130.8|41110.8|41130.8|41110.8|41123.3|41103.3|2
1652425430000|2022-05-13 07:03:50|41128.3|41108.3|41131.5|41111.5|41133.3|41113.3|41128.3|41108.3|2
1652425440000|2022-05-13 07:04:00|41130.8|41110.8|41135.1|41115.1|41135.1|41115.1|41130.8|41110.8|3
1652425450000|2022-05-13 07:04:10|41136.9|41116.9|41148.3|41128.3|41148.3|41128.3|41135.8|41115.8|9
1652425460000|2022-05-13 07:04:20|41150.1|41130.1|41148.3|41128.3|41150.8|41130.8|41148.3|41128.3|3
1652425480000|2022-05-13 07:04:40|41150.1|41130.1|41150.8|41130.8|41150.8|41130.8|41150.1|41130.1|0
1652425490000|2022-05-13 07:04:50|41151.5|41131.5|41155.8|41135.8|41155.8|41135.8|41151.5|41131.5|2
1652425500000|2022-05-13 07:05:00|41153.3|41133.3|41145.8|41125.8|41153.3|41133.3|41143.3|41123.3|6
1652425510000|2022-05-13 07:05:10|||||||||2
1652425530000|2022-05-13 07:05:30|41143.3|41123.3|41139|41119|41143.3|41123.3|41139|41119|4
1652425540000|2022-05-13 07:05:40|41135.8|41115.8|41135.8|41115.8|41135.8|41115.8|41135.8|41115.8|1
1652425550000|2022-05-13 07:05:50|41135.1|41115.1|41130.8|41110.8|41135.1|41115.1|41130.8|41110.8|3
1652425570000|2022-05-13 07:06:10|41126.5|41106.5|41130.8|41110.8|41130.8|41110.8|41126.5|41106.5|4
1652425580000|2022-05-13 07:06:20|41129|41109|41130.8|41110.8|41130.8|41110.8|41129|41109|0
1652425590000|2022-05-13 07:06:30|41129|41109|41126.5|41106.5|41129|41109|41126.5|41106.5|2
1652425600000|2022-05-13 07:06:40|41124.7|41104.7|41122.2|41102.2|41124.7|41104.7|41122.2|41102.2|3
1652425610000|2022-05-13 07:06:50|41121.5|41101.5|41118.3|41098.3|41121.5|41101.5|41118.3|41098.3|8
1652425620000|2022-05-13 07:07:00|41115.8|41095.8|41115.8|41095.8|41118.3|41098.3|41115.8|41095.8|7
1652425630000|2022-05-13 07:07:10|41114|41094|41113.3|41093.3|41114|41094|41113.3|41093.3|0
1652425640000|2022-05-13 07:07:20|41117.6|41097.6|41120.1|41100.1|41120.1|41100.1|41115.8|41095.8|8
1652425650000|2022-05-13 07:07:30|41120.8|41100.8|41120.8|41100.8|41120.8|41100.8|41120.8|41100.8|0
1652425670000|2022-05-13 07:07:50|41119|41099|41118.3|41098.3|41119|41099|41118.3|41098.3|2
1652425680000|2022-05-13 07:08:00|41120.1|41100.1|41125.8|41105.8|41125.8|41105.8|41118.3|41098.3|8
1652425690000|2022-05-13 07:08:10|41127.6|41107.6|41140.8|41120.8|41140.8|41120.8|41127.6|41107.6|3
1652425700000|2022-05-13 07:08:20|41143.3|41123.3|41147.6|41127.6|41147.6|41127.6|41143.3|41123.3|0
1652425710000|2022-05-13 07:08:30|41145.8|41125.8|41143.3|41123.3|41145.8|41125.8|41143.3|41123.3|4
1652425740000|2022-05-13 07:09:00|41136.5|41116.5|41128.3|41108.3|41136.5|41116.5|41128.3|41108.3|10
1652425750000|2022-05-13 07:09:10|41130.8|41110.8|41130.8|41110.8|41130.8|41110.8|41130.8|41110.8|4
1652425770000|2022-05-13 07:09:30|41132.6|41112.6|41133.3|41113.3|41133.3|41113.3|41130.8|41110.8|1
1652425780000|2022-05-13 07:09:40|||||||||2
1652425790000|2022-05-13 07:09:50|41135.1|41115.1|41135.1|41115.1|41135.1|41115.1|41135.1|41115.1|1
1652425800000|2022-05-13 07:10:00|41135.8|41115.8|41135.8|41115.8|41135.8|41115.8|41135.8|41115.8|0
1652425810000|2022-05-13 07:10:10|41147.6|41127.6|41125.8|41105.8|41148.3|41128.3|41125.8|41105.8|11
1652425820000|2022-05-13 07:10:20|41127.6|41107.6|41128.3|41108.3|41128.3|41108.3|41127.6|41107.6|0
1652425830000|2022-05-13 07:10:30|41125.8|41105.8|41128.3|41108.3|41128.3|41108.3|41125.8|41105.8|2
1652425840000|2022-05-13 07:10:40|41125.8|41105.8|41125.8|41105.8|41125.8|41105.8|41125.8|41105.8|0
1652425850000|2022-05-13 07:10:50|41126.5|41106.5|41130.8|41110.8|41130.8|41110.8|41126.5|41106.5|0
1652425860000|2022-05-13 07:11:00|41133.3|41113.3|41149|41129|41153.3|41133.3|41133.3|41113.3|10
1652425870000|2022-05-13 07:11:10|41148.3|41128.3|41148.3|41128.3|41148.3|41128.3|41148.3|41128.3|1
1652425880000|2022-05-13 07:11:20|41150.1|41130.1|41150.8|41130.8|41150.8|41130.8|41150.1|41130.1|1
1652425890000|2022-05-13 07:11:30|41149|41129|41150.8|41130.8|41150.8|41130.8|41148.3|41128.3|1
1652425900000|2022-05-13 07:11:40|41153.3|41133.3|41160.8|41140.8|41160.8|41140.8|41153.3|41133.3|4
1652425910000|2022-05-13 07:11:50|41165.8|41145.8|41165.8|41145.8|41165.8|41145.8|41165.8|41145.8|4
1652425930000|2022-05-13 07:12:10|41162.6|41142.6|41153.3|41133.3|41162.6|41142.6|41153.3|41133.3|5
1652425940000|2022-05-13 07:12:20|||||||||3
1652425950000|2022-05-13 07:12:30|41150.8|41130.8|41145.8|41125.8|41150.8|41130.8|41145.8|41125.8|3
1652425960000|2022-05-13 07:12:40|||||||||1
1652425970000|2022-05-13 07:12:50|||||||||5
1652425980000|2022-05-13 07:13:00|41150.8|41130.8|41165.8|41145.8|41165.8|41145.8|41150.8|41130.8|10
1652425990000|2022-05-13 07:13:10|41165.1|41145.1|41151.9|41131.9|41165.1|41145.1|41151.9|41131.9|4
1652426000000|2022-05-13 07:13:20|41147.6|41127.6|41144.4|41124.4|41147.6|41127.6|41144.4|41124.4|2
1652426010000|2022-05-13 07:13:30|41136.9|41116.9|41136.9|41116.9|41136.9|41116.9|41136.9|41116.9|3
1652426020000|2022-05-13 07:13:40|41138.7|41118.7|41138.7|41118.7|41138.7|41118.7|41138.7|41118.7|6
1652426030000|2022-05-13 07:13:50|41139.4|41119.4|41141.9|41121.9|41141.9|41121.9|41135.8|41115.8|1
1652426040000|2022-05-13 07:14:00|41144.4|41124.4|41154.4|41134.4|41154.4|41134.4|41144.4|41124.4|1
1652426050000|2022-05-13 07:14:10|41156.2|41136.2|41156.2|41136.2|41156.2|41136.2|41156.2|41136.2|2
1652426060000|2022-05-13 07:14:20|41156.9|41136.9|41156.9|41136.9|41156.9|41136.9|41156.9|41136.9|0
1652426070000|2022-05-13 07:14:30|41161.9|41141.9|41161.9|41141.9|41161.9|41141.9|41161.9|41141.9|2
1652426080000|2022-05-13 07:14:40|||||||||2
1652426100000|2022-05-13 07:15:00|41159.4|41139.4|41145.1|41125.1|41159.4|41139.4|41145.1|41125.1|0
1652426110000|2022-05-13 07:15:10|41150.1|41130.1|41150.1|41130.1|41150.1|41130.1|41150.1|41130.1|2
1652426120000|2022-05-13 07:15:20|41151.9|41131.9|41151.9|41131.9|41151.9|41131.9|41151.9|41131.9|0
1652426140000|2022-05-13 07:15:40|41149.4|41129.4|41149.4|41129.4|41149.4|41129.4|41149.4|41129.4|0
1652426160000|2022-05-13 07:16:00|41147.6|41127.6|41145.1|41125.1|41147.6|41127.6|41145.1|41125.1|0
1652426190000|2022-05-13 07:16:30|41144.4|41124.4|41144.4|41124.4|41144.4|41124.4|41144.4|41124.4|1
1652426210000|2022-05-13 07:16:50|41142.6|41122.6|41140.1|41120.1|41142.6|41122.6|41140.1|41120.1|0
1652426220000|2022-05-13 07:17:00|41141.9|41121.9|41146.9|41126.9|41146.9|41126.9|41141.9|41121.9|3
1652426230000|2022-05-13 07:17:10|41145.1|41125.1|41145.1|41125.1|41145.1|41125.1|41145.1|41125.1|2
1652426240000|2022-05-13 07:17:20|41144.4|41124.4|41139.4|41119.4|41144.4|41124.4|41139.4|41119.4|2
1652426250000|2022-05-13 07:17:30|41133.7|41113.7|41133.7|41113.7|41133.7|41113.7|41133.7|41113.7|3
1652426260000|2022-05-13 07:17:40|41129.4|41109.4|41124.4|41104.4|41129.4|41109.4|41124.4|41104.4|8
1652426270000|2022-05-13 07:17:50|41126.9|41106.9|41134.4|41114.4|41134.4|41114.4|41126.9|41106.9|5
1652426290000|2022-05-13 07:18:10|||||||||2
1652426300000|2022-05-13 07:18:20|41136.2|41116.2|41139.4|41119.4|41139.4|41119.4|41136.2|41116.2|1
1652426320000|2022-05-13 07:18:40|41141.2|41121.2|41144.4|41124.4|41144.4|41124.4|41141.2|41121.2|3
1652426330000|2022-05-13 07:18:50|||||||||2
1652426340000|2022-05-13 07:19:00|41140.8|41120.8|41141.9|41121.9|41141.9|41121.9|41139.4|41119.4|0
1652426350000|2022-05-13 07:19:10|41144.4|41124.4|41141.9|41121.9|41144.4|41124.4|41141.9|41121.9|3
1652426360000|2022-05-13 07:19:20|41140.1|41120.1|41135.1|41115.1|41140.1|41120.1|41135.1|41115.1|4
1652426370000|2022-05-13 07:19:30|41132.6|41112.6|41131.9|41111.9|41132.6|41112.6|41131.9|41111.9|0
1652426380000|2022-05-13 07:19:40|41130.1|41110.1|41123.3|41103.3|41130.1|41110.1|41123.3|41103.3|3
1652426390000|2022-05-13 07:19:50|||||||||3
1652426400000|2022-05-13 07:20:00|41120.8|41100.8|41117.6|41097.6|41120.8|41100.8|41117.6|41097.6|8
1652426420000|2022-05-13 07:20:20|41120.1|41100.1|41131.9|41111.9|41131.9|41111.9|41120.1|41100.1|2
1652426430000|2022-05-13 07:20:30|41132.6|41112.6|41132.6|41112.6|41132.6|41112.6|41132.6|41112.6|0
1652426460000|2022-05-13 07:21:00|41135.1|41115.1|41141.2|41121.2|41141.2|41121.2|41135.1|41115.1|4
1652426480000|2022-05-13 07:21:20|41143|41123|41143.7|41123.7|41143.7|41123.7|41143|41123|0
1652426500000|2022-05-13 07:21:40|41143|41123|41143.7|41123.7|41143.7|41123.7|41143|41123|2
1652426510000|2022-05-13 07:21:50|41141.9|41121.9|41143.7|41123.7|41143.7|41123.7|41141.9|41121.9|3
1652426520000|2022-05-13 07:22:00|41146.2|41126.2|41184.4|41164.4|41186.2|41166.2|41146.2|41126.2|23
1652426540000|2022-05-13 07:22:20|||||||||1
1652426550000|2022-05-13 07:22:30|41182.6|41162.6|41179.4|41159.4|41182.6|41162.6|41179.4|41159.4|1
1652426570000|2022-05-13 07:22:50|41175.1|41155.1|41175.1|41155.1|41175.1|41155.1|41175.1|41155.1|1
1652426580000|2022-05-13 07:23:00|41171.5|41151.5|41166.9|41146.9|41171.5|41151.5|41166.9|41146.9|1
1652426590000|2022-05-13 07:23:10|41165.1|41145.1|41154.4|41134.4|41165.1|41145.1|41154.4|41134.4|3
1652426600000|2022-05-13 07:23:20|41163.7|41143.7|41163.7|41143.7|41163.7|41143.7|41163.7|41143.7|6
1652426610000|2022-05-13 07:23:30|41165.5|41145.5|41169.4|41149.4|41169.4|41149.4|41165.5|41145.5|1
1652426620000|2022-05-13 07:23:40|41179.4|41159.4|41184.4|41164.4|41184.4|41164.4|41179.4|41159.4|1
1652426640000|2022-05-13 07:24:00|41186.9|41166.9|41194.4|41174.4|41194.4|41174.4|41186.9|41166.9|0
1652426650000|2022-05-13 07:24:10|41196.2|41176.2|41218.7|41198.7|41221.2|41201.2|41196.2|41176.2|9
1652426660000|2022-05-13 07:24:20|41225.5|41205.5|41242.6|41222.6|41242.6|41222.6|41225.5|41205.5|12
1652426670000|2022-05-13 07:24:30|41241.9|41221.9|41244.4|41224.4|41246.9|41226.9|41241.9|41221.9|4
1652426680000|2022-05-13 07:24:40|41242.6|41222.6|41244.4|41224.4|41244.4|41224.4|41241.2|41221.2|5
1652426690000|2022-05-13 07:24:50|41246.9|41226.9|41239.4|41219.4|41246.9|41226.9|41236.9|41216.9|12
1652426700000|2022-05-13 07:25:00|41238.7|41218.7|41239.4|41219.4|41241.2|41221.2|41238.7|41218.7|1
1652426710000|2022-05-13 07:25:10|41234.4|41214.4|41234.4|41214.4|41234.4|41214.4|41234.4|41214.4|3
1652426720000|2022-05-13 07:25:20|||||||||2
1652426730000|2022-05-13 07:25:30|41236.2|41216.2|41243.7|41223.7|41243.7|41223.7|41236.2|41216.2|11
1652426740000|2022-05-13 07:25:40|41241.2|41221.2|41230.1|41210.1|41241.2|41221.2|41230.1|41210.1|10
1652426750000|2022-05-13 07:25:50|41231.9|41211.9|41234.4|41214.4|41236.9|41216.9|41231.9|41211.9|3
1652426760000|2022-05-13 07:26:00|41236.9|41216.9|41246.9|41226.9|41246.9|41226.9|41236.9|41216.9|8
1652426770000|2022-05-13 07:26:10|41248.7|41228.7|41250.1|41230.1|41251.9|41231.9|41248.7|41228.7|3
1652426780000|2022-05-13 07:26:20|41251.9|41231.9|41256.2|41236.2|41256.2|41236.2|41251.9|41231.9|3
1652426790000|2022-05-13 07:26:30|41261.9|41241.9|41255.1|41235.1|41261.9|41241.9|41255.1|41235.1|7
1652426800000|2022-05-13 07:26:40|41250.8|41230.8|41249.4|41229.4|41250.8|41230.8|41249.4|41229.4|1
1652426810000|2022-05-13 07:26:50|41247.6|41227.6|41246.9|41226.9|41247.6|41227.6|41246.9|41226.9|1
1652426820000|2022-05-13 07:27:00|||||||||1
1652426830000|2022-05-13 07:27:10|41247.6|41227.6|41246.9|41226.9|41247.6|41227.6|41246.9|41226.9|3
1652426840000|2022-05-13 07:27:20|41249.4|41229.4|41246.9|41226.9|41249.4|41229.4|41246.9|41226.9|0
1652426860000|2022-05-13 07:27:40|41248.7|41228.7|41263.7|41243.7|41263.7|41243.7|41248.7|41228.7|5
1652426870000|2022-05-13 07:27:50|41264.4|41244.4|41265.1|41245.1|41265.1|41245.1|41264.4|41244.4|1
1652426880000|2022-05-13 07:28:00|41264.4|41244.4|41264.4|41244.4|41264.4|41244.4|41264.4|41244.4|0
1652426890000|2022-05-13 07:28:10|41269.4|41249.4|41267.6|41247.6|41269.4|41249.4|41267.6|41247.6|2
1652426900000|2022-05-13 07:28:20|41265.1|41245.1|41265.1|41245.1|41265.1|41245.1|41265.1|41245.1|1
1652426910000|2022-05-13 07:28:30|41268.7|41248.7|41291.9|41271.9|41291.9|41271.9|41268.7|41248.7|5
1652426920000|2022-05-13 07:28:40|41298.7|41278.7|41308|41288|41308|41288|41298.7|41278.7|6
1652426930000|2022-05-13 07:28:50|41306.2|41286.2|41303.7|41283.7|41306.2|41286.2|41303.7|41283.7|2
1652426940000|2022-05-13 07:29:00|41308.7|41288.7|41340.5|41320.5|41340.5|41320.5|41308.7|41288.7|9
1652426950000|2022-05-13 07:29:10|41341.2|41321.2|41359.8|41339.8|41359.8|41339.8|41341.2|41321.2|7
1652426960000|2022-05-13 07:29:20|41360.5|41340.5|41368.7|41348.7|41373.7|41353.7|41360.5|41340.5|17
1652426970000|2022-05-13 07:29:30|41366.2|41346.2|41391.2|41371.2|41392.6|41372.6|41363.7|41343.7|44
1652426980000|2022-05-13 07:29:40|41393.7|41373.7|41379.4|41359.4|41393.7|41373.7|41379.4|41359.4|7
1652426990000|2022-05-13 07:29:50|41381.9|41361.9|41405.5|41385.5|41405.5|41385.5|41381.9|41361.9|8
1652427000000|2022-05-13 07:30:00|41411.2|41391.2|41426.9|41406.9|41426.9|41406.9|41411.2|41391.2|32
1652427010000|2022-05-13 07:30:10|41423.7|41403.7|41423.7|41403.7|41423.7|41403.7|41423.7|41403.7|6
1652427020000|2022-05-13 07:30:20|41428|41408|41451.2|41431.2|41451.2|41431.2|41428|41408|7
1652427030000|2022-05-13 07:30:30|41449.4|41429.4|41406.2|41386.2|41449.4|41429.4|41399.4|41379.4|31
1652427040000|2022-05-13 07:30:40|41408|41388|41406.2|41386.2|41411.9|41391.9|41403.7|41383.7|11
1652427050000|2022-05-13 07:30:50|41404.4|41384.4|41411.2|41391.2|41413.7|41393.7|41403.7|41383.7|8
1652427060000|2022-05-13 07:31:00|41413|41393|41443.7|41423.7|41443.7|41423.7|41413|41393|18
1652427070000|2022-05-13 07:31:10|41445.5|41425.5|41456.2|41436.2|41467|41447|41445.5|41425.5|21
1652427080000|2022-05-13 07:31:20|41448.7|41428.7|41448.7|41428.7|41450.5|41430.5|41448.7|41428.7|3
1652427090000|2022-05-13 07:31:30|41453.7|41433.7|41461.2|41441.2|41461.2|41441.2|41453.7|41433.7|11
1652427100000|2022-05-13 07:31:40|41459.4|41439.4|41459.4|41439.4|41461.2|41441.2|41458.7|41438.7|7
1652427110000|2022-05-13 07:31:50|41458.7|41438.7|41453.7|41433.7|41458.7|41438.7|41453.7|41433.7|6
1652427120000|2022-05-13 07:32:00|41451.9|41431.9|41449.4|41429.4|41456.2|41436.2|41438.7|41418.7|18
1652427130000|2022-05-13 07:32:10|41442.2|41422.2|41431.9|41411.9|41442.2|41422.2|41430.1|41410.1|11
1652427140000|2022-05-13 07:32:20|41433.7|41413.7|41436.2|41416.2|41436.2|41416.2|41433.7|41413.7|5
1652427150000|2022-05-13 07:32:30|41435.5|41415.5|41436.2|41416.2|41436.2|41416.2|41433.7|41413.7|22
1652427160000|2022-05-13 07:32:40|41438|41418|41438|41418|41438|41418|41438|41418|4
1652427170000|2022-05-13 07:32:50|41436.2|41416.2|41436.2|41416.2|41436.2|41416.2|41436.2|41416.2|4
1652427180000|2022-05-13 07:33:00|41443.7|41423.7|41438.7|41418.7|41446.2|41426.2|41438.7|41418.7|6
1652427190000|2022-05-13 07:33:10|41436.9|41416.9|41405.5|41385.5|41438|41418|41405.5|41385.5|12
1652427200000|2022-05-13 07:33:20|41411.2|41391.2|41401.2|41381.2|41415.5|41395.5|41399.4|41379.4|19
1652427210000|2022-05-13 07:33:30|41418|41398|41421.2|41401.2|41423.7|41403.7|41418|41398|5
1652427220000|2022-05-13 07:33:40|41421.9|41401.9|41429.4|41409.4|41429.4|41409.4|41415.5|41395.5|10
1652427230000|2022-05-13 07:33:50|41433|41413|41420.1|41400.1|41436.2|41416.2|41420.1|41400.1|7
1652427240000|2022-05-13 07:34:00|41415.8|41395.8|41421.2|41401.2|41421.9|41401.9|41415.8|41395.8|3
1652427250000|2022-05-13 07:34:10|41426.2|41406.2|41436.6|41416.6|41436.6|41416.6|41426.2|41406.2|9
1652427260000|2022-05-13 07:34:20|41438.7|41418.7|41441.2|41421.2|41441.2|41421.2|41438.7|41418.7|4
1652427270000|2022-05-13 07:34:30|||||||||4
1652427280000|2022-05-13 07:34:40|41443|41423|41443.7|41423.7|41443.7|41423.7|41441.2|41421.2|2
1652427290000|2022-05-13 07:34:50|41441.2|41421.2|41439.4|41419.4|41441.2|41421.2|41439.4|41419.4|2
1652427300000|2022-05-13 07:35:00|41435.1|41415.1|41434.4|41414.4|41435.1|41415.1|41433.7|41413.7|1
1652427310000|2022-05-13 07:35:10|41436.9|41416.9|41436.9|41416.9|41436.9|41416.9|41436.9|41416.9|1
1652427320000|2022-05-13 07:35:20|41439.4|41419.4|41434.4|41414.4|41439.4|41419.4|41434.4|41414.4|3
1652427330000|2022-05-13 07:35:30|41438|41418|41439.4|41419.4|41440.1|41420.1|41438|41418|15
1652427340000|2022-05-13 07:35:40|41437.6|41417.6|41439.4|41419.4|41439.4|41419.4|41436.9|41416.9|1
1652427350000|2022-05-13 07:35:50|41441.9|41421.9|41442.6|41422.6|41442.6|41422.6|41441.9|41421.9|9
1652427360000|2022-05-13 07:36:00|41440.8|41420.8|41440.1|41420.1|41440.8|41420.8|41440.1|41420.1|0
1652427370000|2022-05-13 07:36:10|41441.9|41421.9|41446.9|41426.9|41446.9|41426.9|41441.9|41421.9|4
1652427380000|2022-05-13 07:36:20|41448.7|41428.7|41447.6|41427.6|41454.4|41434.4|41446.9|41426.9|6
1652427390000|2022-05-13 07:36:30|41446.9|41426.9|41436.9|41416.9|41446.9|41426.9|41436.9|41416.9|2
1652427400000|2022-05-13 07:36:40|41443.7|41423.7|41459.4|41439.4|41459.4|41439.4|41443.7|41423.7|9
1652427410000|2022-05-13 07:36:50|41461.2|41441.2|41461.2|41441.2|41461.2|41441.2|41461.2|41441.2|0
1652427420000|2022-05-13 07:37:00|41459.4|41439.4|41471.2|41451.2|41474.4|41454.4|41459.4|41439.4|10
1652427430000|2022-05-13 07:37:10|41473.7|41453.7|41468.7|41448.7|41473.7|41453.7|41468.7|41448.7|8
1652427440000|2022-05-13 07:37:20|41465.1|41445.1|41464.4|41444.4|41465.1|41445.1|41461.9|41441.9|6
1652427450000|2022-05-13 07:37:30|41466.2|41446.2|41468.7|41448.7|41468.7|41448.7|41466.2|41446.2|1
1652427460000|2022-05-13 07:37:40|41466.9|41446.9|41471.2|41451.2|41471.2|41451.2|41466.9|41446.9|2
1652427470000|2022-05-13 07:37:50|41469.4|41449.4|41468.7|41448.7|41471.2|41451.2|41467.6|41447.6|0
1652427480000|2022-05-13 07:38:00|41466.9|41446.9|41466.9|41446.9|41466.9|41446.9|41466.9|41446.9|0
1652427490000|2022-05-13 07:38:10|41468.7|41448.7|41464.4|41444.4|41468.7|41448.7|41464.4|41444.4|2
1652427500000|2022-05-13 07:38:20|41463.7|41443.7|41461.9|41441.9|41463.7|41443.7|41461.9|41441.9|1
1652427510000|2022-05-13 07:38:30|41463.7|41443.7|41463.7|41443.7|41463.7|41443.7|41463.7|41443.7|0
1652427550000|2022-05-13 07:39:10|41465.5|41445.5|41466.2|41446.2|41466.2|41446.2|41465.5|41445.5|0
1652427560000|2022-05-13 07:39:20|41468|41448|41468.7|41448.7|41468.7|41448.7|41468|41448|1
1652427570000|2022-05-13 07:39:30|||||||||3
1652427590000|2022-05-13 07:39:50|41470.1|41450.1|41476.9|41456.9|41476.9|41456.9|41470.1|41450.1|7
1652427600000|2022-05-13 07:40:00|41476.2|41456.2|41473.7|41453.7|41476.2|41456.2|41473.7|41453.7|1
1652427610000|2022-05-13 07:40:10|41471.2|41451.2|41471.2|41451.2|41471.2|41451.2|41471.2|41451.2|1
1652427620000|2022-05-13 07:40:20|41469.4|41449.4|41469.4|41449.4|41469.4|41449.4|41468.7|41448.7|1
1652427630000|2022-05-13 07:40:30|41467.6|41447.6|41460.1|41440.1|41467.6|41447.6|41460.1|41440.1|3
1652427640000|2022-05-13 07:40:40|41448.3|41428.3|41434.4|41414.4|41448.3|41428.3|41432.6|41412.6|5
1652427650000|2022-05-13 07:40:50|41432.6|41412.6|41431.9|41411.9|41436.9|41416.9|41431.9|41411.9|5
1652427660000|2022-05-13 07:41:00|41430.1|41410.1|41421.9|41401.9|41430.1|41410.1|41421.9|41401.9|2
1652427670000|2022-05-13 07:41:10|41420.1|41400.1|41420.1|41400.1|41421.2|41401.2|41419.4|41399.4|3
1652427680000|2022-05-13 07:41:20|41417.6|41397.6|41412.6|41392.6|41417.6|41397.6|41412.6|41392.6|2
1652427690000|2022-05-13 07:41:30|41395.1|41375.1|41392.6|41372.6|41395.1|41375.1|41392.6|41372.6|5
1652427700000|2022-05-13 07:41:40|41384.4|41364.4|41386.2|41366.2|41386.2|41366.2|41384.4|41364.4|5
1652427710000|2022-05-13 07:41:50|41384.4|41364.4|41382.6|41362.6|41384.4|41364.4|41382.6|41362.6|3
1652427720000|2022-05-13 07:42:00|41381.9|41361.9|41379.4|41359.4|41381.9|41361.9|41379.4|41359.4|0
1652427730000|2022-05-13 07:42:10|41376.9|41356.9|41376.9|41356.9|41376.9|41356.9|41376.9|41356.9|3
1652427740000|2022-05-13 07:42:20|41374.4|41354.4|41374.4|41354.4|41376.2|41356.2|41371.9|41351.9|2
1652427750000|2022-05-13 07:42:30|41376.9|41356.9|41376.9|41356.9|41376.9|41356.9|41376.9|41356.9|4
1652427760000|2022-05-13 07:42:40|41379.4|41359.4|41386.9|41366.9|41386.9|41366.9|41379.4|41359.4|15
1652427770000|2022-05-13 07:42:50|41384.4|41364.4|41384.4|41364.4|41384.4|41364.4|41384.4|41364.4|1
1652427780000|2022-05-13 07:43:00|41382.6|41362.6|41391.9|41371.9|41391.9|41371.9|41381.9|41361.9|3
1652427790000|2022-05-13 07:43:10|41393.7|41373.7|41396.9|41376.9|41396.9|41376.9|41393.7|41373.7|3
1652427800000|2022-05-13 07:43:20|41394.4|41374.4|41409.4|41389.4|41409.4|41389.4|41394.4|41374.4|4
1652427820000|2022-05-13 07:43:40|41407.6|41387.6|41406.9|41386.9|41407.6|41387.6|41404.4|41384.4|8
1652427830000|2022-05-13 07:43:50|41405.1|41385.1|41406.9|41386.9|41406.9|41386.9|41405.1|41385.1|2
1652427850000|2022-05-13 07:44:10|41404.4|41384.4|41401.9|41381.9|41404.4|41384.4|41401.9|41381.9|0
1652427860000|2022-05-13 07:44:20|41400.1|41380.1|41396.9|41376.9|41400.1|41380.1|41396.9|41376.9|7
1652427870000|2022-05-13 07:44:30|41389.7|41369.7|41381.9|41361.9|41389.7|41369.7|41381.9|41361.9|18
1652427880000|2022-05-13 07:44:40|41383.7|41363.7|41380.1|41360.1|41386.2|41366.2|41380.1|41360.1|17
1652427890000|2022-05-13 07:44:50|41378.3|41358.3|41375.1|41355.1|41378.3|41358.3|41375.1|41355.1|1
1652427900000|2022-05-13 07:45:00|41372.6|41352.6|41374.4|41354.4|41374.4|41354.4|41366.9|41346.9|11
1652427910000|2022-05-13 07:45:10|41379.4|41359.4|41380.1|41360.1|41383.7|41363.7|41379.4|41359.4|14
1652427920000|2022-05-13 07:45:20|41378.3|41358.3|41375.8|41355.8|41380.1|41360.1|41375.8|41355.8|4
1652427930000|2022-05-13 07:45:30|41372.6|41352.6|41374.4|41354.4|41374.4|41354.4|41370.1|41350.1|6
1652427940000|2022-05-13 07:45:40|41376.2|41356.2|41383.3|41363.3|41384.4|41364.4|41376.2|41356.2|3
1652427950000|2022-05-13 07:45:50|41385.1|41365.1|41388.7|41368.7|41388.7|41368.7|41381.9|41361.9|4
1652427960000|2022-05-13 07:46:00|41386.9|41366.9|41381.9|41361.9|41386.9|41366.9|41381.9|41361.9|10
1652427970000|2022-05-13 07:46:10|41386.9|41366.9|41376.9|41356.9|41386.9|41366.9|41376.9|41356.9|11
1652427980000|2022-05-13 07:46:20|41378.7|41358.7|41375.1|41355.1|41379.4|41359.4|41374.4|41354.4|11
1652427990000|2022-05-13 07:46:30|41376.9|41356.9|41371.9|41351.9|41376.9|41356.9|41371.9|41351.9|2
1652428000000|2022-05-13 07:46:40|41369.4|41349.4|41371.9|41351.9|41371.9|41351.9|41366.9|41346.9|12
1652428010000|2022-05-13 07:46:50|||||||||2
1652428020000|2022-05-13 07:47:00|41376.2|41356.2|41389.4|41369.4|41389.4|41369.4|41376.2|41356.2|28
1652428030000|2022-05-13 07:47:10|41387.6|41367.6|41417.6|41397.6|41419.4|41399.4|41386.9|41366.9|23
1652428040000|2022-05-13 07:47:20|41416.9|41396.9|41411.9|41391.9|41416.9|41396.9|41411.9|41391.9|3
1652428050000|2022-05-13 07:47:30|41418.7|41398.7|41443.7|41423.7|41443.7|41423.7|41418.7|41398.7|11
1652428060000|2022-05-13 07:47:40|41445.5|41425.5|41449.4|41429.4|41456.9|41436.9|41445.5|41425.5|7
1652428070000|2022-05-13 07:47:50|41446.9|41426.9|41446.9|41426.9|41446.9|41426.9|41446.9|41426.9|3
1652428080000|2022-05-13 07:48:00|41446.2|41426.2|41450.1|41430.1|41450.1|41430.1|41446.2|41426.2|3
1652428090000|2022-05-13 07:48:10|41451.2|41431.2|41439.4|41419.4|41451.2|41431.2|41437.6|41417.6|8
1652428100000|2022-05-13 07:48:20|41441.2|41421.2|41449.4|41429.4|41449.4|41429.4|41441.2|41421.2|4
1652428110000|2022-05-13 07:48:30|41451.2|41431.2|41463|41443|41463|41443|41451.2|41431.2|3
1652428120000|2022-05-13 07:48:40|41463.7|41443.7|41459.4|41439.4|41467.3|41447.3|41459.4|41439.4|6
1652428130000|2022-05-13 07:48:50|41461.2|41441.2|41461.9|41441.9|41461.9|41441.9|41461.2|41441.2|2
1652428140000|2022-05-13 07:49:00|41463.7|41443.7|41446.9|41426.9|41463.7|41443.7|41446.9|41426.9|5
1652428150000|2022-05-13 07:49:10|41444.4|41424.4|41433.7|41413.7|41444.4|41424.4|41433.7|41413.7|2
1652428160000|2022-05-13 07:49:20|41430.1|41410.1|41426.9|41406.9|41430.1|41410.1|41426.9|41406.9|1
1652428180000|2022-05-13 07:49:40|41423.3|41403.3|41414.4|41394.4|41423.3|41403.3|41414.4|41394.4|6
1652428190000|2022-05-13 07:49:50|41412.6|41392.6|41411.9|41391.9|41412.6|41392.6|41411.9|41391.9|2
1652428210000|2022-05-13 07:50:10|41423|41403|41426.9|41406.9|41428.7|41408.7|41423|41403|4
1652428220000|2022-05-13 07:50:20|41429.4|41409.4|41427.6|41407.6|41429.4|41409.4|41427.6|41407.6|4
1652428230000|2022-05-13 07:50:30|41426.9|41406.9|41426.9|41406.9|41426.9|41406.9|41425.1|41405.1|0
1652428240000|2022-05-13 07:50:40|41424.4|41404.4|41421.9|41401.9|41424.4|41404.4|41421.9|41401.9|0
1652428250000|2022-05-13 07:50:50|41424.4|41404.4|41426.9|41406.9|41426.9|41406.9|41424.4|41404.4|2
1652428260000|2022-05-13 07:51:00|41425.1|41405.1|41460.1|41440.1|41461.9|41441.9|41424.4|41404.4|10
1652428270000|2022-05-13 07:51:10|41462.6|41442.6|41457.6|41437.6|41462.6|41442.6|41457.6|41437.6|3
1652428280000|2022-05-13 07:51:20|41459.4|41439.4|41462.6|41442.6|41462.6|41442.6|41459.4|41439.4|4
1652428290000|2022-05-13 07:51:30|41461.9|41441.9|41459.4|41439.4|41461.9|41441.9|41459.4|41439.4|1
1652428300000|2022-05-13 07:51:40|41454.4|41434.4|41456.9|41436.9|41456.9|41436.9|41454.4|41434.4|3
1652428310000|2022-05-13 07:51:50|41454.4|41434.4|41456.9|41436.9|41456.9|41436.9|41454.4|41434.4|3
1652428320000|2022-05-13 07:52:00|41458.7|41438.7|41461.9|41441.9|41461.9|41441.9|41458.7|41438.7|1
1652428330000|2022-05-13 07:52:10|||||||||7
1652428340000|2022-05-13 07:52:20|41456.5|41436.5|41443.7|41423.7|41456.5|41436.5|41443.7|41423.7|1
1652428350000|2022-05-13 07:52:30|41438.7|41418.7|41438.7|41418.7|41438.7|41418.7|41438.7|41418.7|0
1652428360000|2022-05-13 07:52:40|41434.4|41414.4|41446.9|41426.9|41446.9|41426.9|41434.4|41414.4|13
1652428370000|2022-05-13 07:52:50|41445.1|41425.1|41439.4|41419.4|41445.1|41425.1|41439.4|41419.4|1
1652428400000|2022-05-13 07:53:20|41431.9|41411.9|41431.9|41411.9|41431.9|41411.9|41431.9|41411.9|2
1652428410000|2022-05-13 07:53:30|41430.1|41410.1|41429.4|41409.4|41430.1|41410.1|41429.4|41409.4|2
1652428440000|2022-05-13 07:54:00|41425.8|41405.8|41417.6|41397.6|41425.8|41405.8|41415.8|41395.8|6
1652428450000|2022-05-13 07:54:10|41419.4|41399.4|41421.9|41401.9|41421.9|41401.9|41419.4|41399.4|0
1652428460000|2022-05-13 07:54:20|||||||||22
1652428470000|2022-05-13 07:54:30|41422.6|41402.6|41416.9|41396.9|41422.6|41402.6|41416.9|41396.9|50
1652428480000|2022-05-13 07:54:40|41415.1|41395.1|41415.1|41395.1|41416.9|41396.9|41414.4|41394.4|3
1652428490000|2022-05-13 07:54:50|41412.6|41392.6|41409.4|41389.4|41412.6|41392.6|41404.4|41384.4|3
1652428500000|2022-05-13 07:55:00|41411.9|41391.9|41406.2|41386.2|41421.9|41401.9|41406.2|41386.2|40
1652428510000|2022-05-13 07:55:10|41406.9|41386.9|41401.9|41381.9|41409.4|41389.4|41401.9|41381.9|7
1652428520000|2022-05-13 07:55:20|41400.1|41380.1|41396.9|41376.9|41400.1|41380.1|41396.9|41376.9|2
1652428530000|2022-05-13 07:55:30|41398.7|41378.7|41401.9|41381.9|41401.9|41381.9|41398.7|41378.7|3
1652428540000|2022-05-13 07:55:40|41402.6|41382.6|41401.9|41381.9|41402.6|41382.6|41401.9|41381.9|1
1652428560000|2022-05-13 07:56:00|41403.7|41383.7|41391.9|41371.9|41403.7|41383.7|41391.9|41371.9|8
1652428570000|2022-05-13 07:56:10|41390.1|41370.1|41396.9|41376.9|41398.7|41378.7|41390.1|41370.1|5
1652428580000|2022-05-13 07:56:20|41394.4|41374.4|41394.4|41374.4|41394.4|41374.4|41394.4|41374.4|1
1652428590000|2022-05-13 07:56:30|41396.2|41376.2|41424.4|41404.4|41424.4|41404.4|41396.2|41376.2|6
1652428600000|2022-05-13 07:56:40|41430.1|41410.1|41430.1|41410.1|41430.1|41410.1|41430.1|41410.1|1
1652428610000|2022-05-13 07:56:50|41431.9|41411.9|41429.4|41409.4|41432.6|41412.6|41429.4|41409.4|0
1652428620000|2022-05-13 07:57:00|41433.7|41413.7|41433.7|41413.7|41433.7|41413.7|41433.7|41413.7|2
1652428630000|2022-05-13 07:57:10|41434.4|41414.4|41436.9|41416.9|41436.9|41416.9|41434.4|41414.4|0
1652428640000|2022-05-13 07:57:20|41438.7|41418.7|41451.9|41431.9|41451.9|41431.9|41438.7|41418.7|6
1652428650000|2022-05-13 07:57:30|41454.4|41434.4|41454.4|41434.4|41454.4|41434.4|41454.4|41434.4|0
1652428660000|2022-05-13 07:57:40|41461.2|41441.2|41461.9|41441.9|41466.9|41446.9|41461.2|41441.2|6
1652428670000|2022-05-13 07:57:50|41460.1|41440.1|41456.9|41436.9|41460.1|41440.1|41455.8|41435.8|11
1652428680000|2022-05-13 07:58:00|41459.4|41439.4|41459.4|41439.4|41461.9|41441.9|41459.4|41439.4|16
1652428690000|2022-05-13 07:58:10|41461.2|41441.2|41461.9|41441.9|41461.9|41441.9|41461.2|41441.2|2
1652428700000|2022-05-13 07:58:20|41463.7|41443.7|41461.9|41441.9|41464.4|41444.4|41461.9|41441.9|4
1652428710000|2022-05-13 07:58:30|41459.4|41439.4|41458.7|41438.7|41459.4|41439.4|41456.9|41436.9|9
1652428720000|2022-05-13 07:58:40|41459.4|41439.4|41461.9|41441.9|41461.9|41441.9|41459.4|41439.4|2
1652428740000|2022-05-13 07:59:00|41459.4|41439.4|41459.4|41439.4|41459.4|41439.4|41459.4|41439.4|1
1652428750000|2022-05-13 07:59:10|41451.9|41431.9|41451.9|41431.9|41451.9|41431.9|41451.9|41431.9|5
1652428760000|2022-05-13 07:59:20|41450.1|41430.1|41449.4|41429.4|41450.1|41430.1|41449.4|41429.4|1
1652428770000|2022-05-13 07:59:30|||||||||2
1652428780000|2022-05-13 07:59:40|41451.9|41431.9|41454.4|41434.4|41454.4|41434.4|41451.9|41431.9|3
1652428790000|2022-05-13 07:59:50|41446.9|41426.9|41446.9|41426.9|41446.9|41426.9|41446.9|41426.9|4
1652428800000|2022-05-13 08:00:00|41444.4|41424.4|41436.9|41416.9|41444.4|41424.4|41436.9|41416.9|1
1652428810000|2022-05-13 08:00:10|41435.1|41415.1|41434.4|41414.4|41435.1|41415.1|41431.2|41411.2|7
1652428820000|2022-05-13 08:00:20|41432.6|41412.6|41426.9|41406.9|41432.6|41412.6|41425.1|41405.1|2
1652428830000|2022-05-13 08:00:30|41426.2|41406.2|41426.2|41406.2|41426.2|41406.2|41426.2|41406.2|0
1652428840000|2022-05-13 08:00:40|41431.2|41411.2|41426.9|41406.9|41431.2|41411.2|41426.9|41406.9|6
1652428850000|2022-05-13 08:00:50|41424.4|41404.4|41424.4|41404.4|41424.4|41404.4|41424.4|41404.4|1
1652428860000|2022-05-13 08:01:00|41422.6|41402.6|41419.4|41399.4|41422.6|41402.6|41419.4|41399.4|2
1652428870000|2022-05-13 08:01:10|41423.7|41403.7|41423.7|41403.7|41423.7|41403.7|41423.7|41403.7|5
1652428880000|2022-05-13 08:01:20|41421.9|41401.9|41417.6|41397.6|41421.9|41401.9|41417.6|41397.6|4
1652428890000|2022-05-13 08:01:30|41419.4|41399.4|41416.9|41396.9|41419.4|41399.4|41416.9|41396.9|1
1652428900000|2022-05-13 08:01:40|||||||||7
1652428910000|2022-05-13 08:01:50|41419.4|41399.4|41418.7|41398.7|41419.4|41399.4|41416.9|41396.9|12
1652428920000|2022-05-13 08:02:00|41419.4|41399.4|41416.9|41396.9|41421.9|41401.9|41416.9|41396.9|2
1652428930000|2022-05-13 08:02:10|41413.3|41393.3|41413.7|41393.7|41413.7|41393.7|41405.1|41385.1|31
1652428940000|2022-05-13 08:02:20|41404.4|41384.4|41399.4|41379.4|41404.4|41384.4|41399.4|41379.4|2
1652428950000|2022-05-13 08:02:30|41401.9|41381.9|41401.2|41381.2|41403.7|41383.7|41401.2|41381.2|5
1652428960000|2022-05-13 08:02:40|41400.5|41380.5|41393.7|41373.7|41401.2|41381.2|41393.7|41373.7|1
1652428970000|2022-05-13 08:02:50|41393|41373|41391.2|41371.2|41393|41373|41391.2|41371.2|1
1652428980000|2022-05-13 08:03:00|41389.4|41369.4|41396.9|41376.9|41399.4|41379.4|41389.4|41369.4|6
1652429000000|2022-05-13 08:03:20|41397.6|41377.6|41399.4|41379.4|41399.4|41379.4|41397.6|41377.6|4
1652429010000|2022-05-13 08:03:30|41401.9|41381.9|41414.4|41394.4|41414.4|41394.4|41401.9|41381.9|6
1652429030000|2022-05-13 08:03:50|||||||||1
1652429040000|2022-05-13 08:04:00|41416.9|41396.9|41416.9|41396.9|41416.9|41396.9|41416.9|41396.9|0
1652429050000|2022-05-13 08:04:10|41419.4|41399.4|41421.9|41401.9|41421.9|41401.9|41419.4|41399.4|2
1652429060000|2022-05-13 08:04:20|41420.1|41400.1|41416.9|41396.9|41420.1|41400.1|41416.9|41396.9|2
1652429070000|2022-05-13 08:04:30|41414.4|41394.4|41419.4|41399.4|41419.4|41399.4|41414.4|41394.4|1
1652429080000|2022-05-13 08:04:40|41421.2|41401.2|41421.9|41401.9|41421.9|41401.9|41421.2|41401.2|4
1652429090000|2022-05-13 08:04:50|41423.7|41403.7|41425.5|41405.5|41425.5|41405.5|41421.9|41401.9|2
1652429100000|2022-05-13 08:05:00|41426.2|41406.2|41428.7|41408.7|41428.7|41408.7|41426.2|41406.2|0
1652429110000|2022-05-13 08:05:10|41426.9|41406.9|41426.9|41406.9|41426.9|41406.9|41426.9|41406.9|1
1652429120000|2022-05-13 08:05:20|||||||||1
1652429130000|2022-05-13 08:05:30|||||||||2
1652429150000|2022-05-13 08:05:50|41424.4|41404.4|41424.4|41404.4|41424.4|41404.4|41424.4|41404.4|2
1652429160000|2022-05-13 08:06:00|||||||||3
1652429170000|2022-05-13 08:06:10|41426.9|41406.9|41426.9|41406.9|41427.6|41407.6|41426.9|41406.9|1
1652429180000|2022-05-13 08:06:20|||||||||1
1652429190000|2022-05-13 08:06:30|41427.6|41407.6|41429.4|41409.4|41429.4|41409.4|41426.9|41406.9|0
1652429200000|2022-05-13 08:06:40|41449.4|41429.4|41456.2|41436.2|41456.2|41436.2|41446.9|41426.9|11
1652429210000|2022-05-13 08:06:50|41464.4|41444.4|41466.2|41446.2|41466.2|41446.2|41464.4|41444.4|6
1652429230000|2022-05-13 08:07:10|41464.4|41444.4|41460.1|41440.1|41464.4|41444.4|41460.1|41440.1|14
1652429250000|2022-05-13 08:07:30|41456.5|41436.5|41446.9|41426.9|41456.5|41436.5|41446.9|41426.9|3
1652429260000|2022-05-13 08:07:40|41449.4|41429.4|41449.4|41429.4|41449.4|41429.4|41449.4|41429.4|2
1652429280000|2022-05-13 08:08:00|41447.6|41427.6|41447.6|41427.6|41447.6|41427.6|41447.6|41427.6|2
1652429290000|2022-05-13 08:08:10|41445.8|41425.8|41448.7|41428.7|41448.7|41428.7|41439.4|41419.4|6
1652429300000|2022-05-13 08:08:20|41450.5|41430.5|41436.9|41416.9|41451.9|41431.9|41436.9|41416.9|3
1652429310000|2022-05-13 08:08:30|41435.1|41415.1|41433.7|41413.7|41435.1|41415.1|41433.7|41413.7|1
1652429320000|2022-05-13 08:08:40|41434.4|41414.4|41434.4|41414.4|41435.1|41415.1|41431.9|41411.9|3
1652429330000|2022-05-13 08:08:50|41431.9|41411.9|41431.9|41411.9|41431.9|41411.9|41431.9|41411.9|2
1652429340000|2022-05-13 08:09:00|41427.6|41407.6|41405.1|41385.1|41427.6|41407.6|41405.1|41385.1|17
1652429350000|2022-05-13 08:09:10|41404.4|41384.4|41388.3|41368.3|41404.4|41384.4|41386.5|41366.5|22
1652429360000|2022-05-13 08:09:20|41403.7|41383.7|41409.4|41389.4|41409.4|41389.4|41403.7|41383.7|8
1652429370000|2022-05-13 08:09:30|41406.9|41386.9|41406.9|41386.9|41406.9|41386.9|41406.9|41386.9|0
1652429380000|2022-05-13 08:09:40|41405.1|41385.1|41407.6|41387.6|41407.6|41387.6|41402.6|41382.6|7
1652429390000|2022-05-13 08:09:50|41404.4|41384.4|41404.4|41384.4|41404.4|41384.4|41404.4|41384.4|3
1652429400000|2022-05-13 08:10:00|||||||||2
1652429410000|2022-05-13 08:10:10|41406.2|41386.2|41409.4|41389.4|41409.4|41389.4|41406.2|41386.2|1
1652429420000|2022-05-13 08:10:20|41410.1|41390.1|41410.1|41390.1|41410.1|41390.1|41410.1|41390.1|0
1652429430000|2022-05-13 08:10:30|41410.8|41390.8|41412.6|41392.6|41413.3|41393.3|41410.1|41390.1|2
1652429440000|2022-05-13 08:10:40|41410.8|41390.8|41409.4|41389.4|41411.2|41391.2|41409.4|41389.4|3
1652429460000|2022-05-13 08:11:00|||||||||2
1652429470000|2022-05-13 08:11:10|41407.6|41387.6|41405.1|41385.1|41407.6|41387.6|41405.1|41385.1|2
1652429480000|2022-05-13 08:11:20|41404.4|41384.4|41404.4|41384.4|41404.4|41384.4|41404.4|41384.4|1
1652429490000|2022-05-13 08:11:30|41403.7|41383.7|41404.4|41384.4|41404.4|41384.4|41403.7|41383.7|2
1652429500000|2022-05-13 08:11:40|41403.7|41383.7|41404.4|41384.4|41404.4|41384.4|41403.7|41383.7|0
1652429510000|2022-05-13 08:11:50|41405.1|41385.1|41392.6|41372.6|41405.1|41385.1|41392.6|41372.6|5
1652429520000|2022-05-13 08:12:00|41390.1|41370.1|41390.1|41370.1|41390.1|41370.1|41390.1|41370.1|1
1652429550000|2022-05-13 08:12:30|41387.6|41367.6|41395.1|41375.1|41395.1|41375.1|41387.6|41367.6|7
1652429560000|2022-05-13 08:12:40|41396.9|41376.9|41396.9|41376.9|41396.9|41376.9|41396.9|41376.9|0
1652429570000|2022-05-13 08:12:50|41397.6|41377.6|41399.4|41379.4|41399.4|41379.4|41397.6|41377.6|0
1652429580000|2022-05-13 08:13:00|41396.9|41376.9|41399.4|41379.4|41399.4|41379.4|41396.9|41376.9|2
1652429600000|2022-05-13 08:13:20|41396.9|41376.9|41396.9|41376.9|41396.9|41376.9|41396.9|41376.9|17
1652429610000|2022-05-13 08:13:30|41395.1|41375.1|41394.4|41374.4|41396.9|41376.9|41394.4|41374.4|12
1652429640000|2022-05-13 08:14:00|41395.1|41375.1|41391.9|41371.9|41395.1|41375.1|41391.9|41371.9|4
1652429650000|2022-05-13 08:14:10|41394.4|41374.4|41391.9|41371.9|41394.4|41374.4|41391.9|41371.9|1
1652429660000|2022-05-13 08:14:20|41393.7|41373.7|41409.4|41389.4|41409.4|41389.4|41393.7|41373.7|10
1652429670000|2022-05-13 08:14:30|41411.9|41391.9|41419.4|41399.4|41419.4|41399.4|41411.9|41391.9|0
1652429680000|2022-05-13 08:14:40|41421.2|41401.2|41422.6|41402.6|41422.6|41402.6|41421.2|41401.2|0
1652429690000|2022-05-13 08:14:50|||||||||1
1652429700000|2022-05-13 08:15:00|41424.4|41404.4|41414.4|41394.4|41424.4|41404.4|41414.4|41394.4|2
1652429710000|2022-05-13 08:15:10|41406.9|41386.9|41404.4|41384.4|41406.9|41386.9|41404.4|41384.4|2
1652429720000|2022-05-13 08:15:20|41399.4|41379.4|41399.4|41379.4|41399.4|41379.4|41399.4|41379.4|4
1652429740000|2022-05-13 08:15:40|41395.8|41375.8|41400.5|41380.5|41400.5|41380.5|41390.1|41370.1|11
1652429750000|2022-05-13 08:15:50|41401.9|41381.9|41404.4|41384.4|41404.4|41384.4|41401.9|41381.9|13
1652429760000|2022-05-13 08:16:00|41406.2|41386.2|41407.6|41387.6|41407.6|41387.6|41406.2|41386.2|0
1652429770000|2022-05-13 08:16:10|41406.9|41386.9|41405.1|41385.1|41406.9|41386.9|41405.1|41385.1|1
1652429780000|2022-05-13 08:16:20|41406.9|41386.9|41409.4|41389.4|41409.4|41389.4|41406.9|41386.9|1
1652429790000|2022-05-13 08:16:30|41413|41393|41414.4|41394.4|41414.4|41394.4|41413|41393|0
1652429800000|2022-05-13 08:16:40|41412.6|41392.6|41411.9|41391.9|41412.6|41392.6|41411.9|41391.9|1
1652429810000|2022-05-13 08:16:50|41410.1|41390.1|41409.4|41389.4|41410.1|41390.1|41409.4|41389.4|0
1652429820000|2022-05-13 08:17:00|41407.6|41387.6|41406.9|41386.9|41407.6|41387.6|41406.9|41386.9|0
1652429830000|2022-05-13 08:17:10|41405.1|41385.1|41394.4|41374.4|41405.1|41385.1|41394.4|41374.4|7
1652429840000|2022-05-13 08:17:20|41391.9|41371.9|41382.6|41362.6|41391.9|41371.9|41382.6|41362.6|3
1652429850000|2022-05-13 08:17:30|41378.3|41358.3|41384.4|41364.4|41384.4|41364.4|41378.3|41358.3|7
1652429870000|2022-05-13 08:17:50|41388.7|41368.7|41396.2|41376.2|41396.2|41376.2|41388.7|41368.7|5
1652429890000|2022-05-13 08:18:10|41407.6|41387.6|41407.6|41387.6|41407.6|41387.6|41407.6|41387.6|5
1652429910000|2022-05-13 08:18:30|||||||||1
1652429920000|2022-05-13 08:18:40|41409.4|41389.4|41401.9|41381.9|41409.4|41389.4|41401.9|41381.9|2
1652429930000|2022-05-13 08:18:50|41400.1|41380.1|41400.1|41380.1|41400.1|41380.1|41400.1|41380.1|2
1652429940000|2022-05-13 08:19:00|41398.3|41378.3|41400.1|41380.1|41400.1|41380.1|41398.3|41378.3|3
1652429950000|2022-05-13 08:19:10|||||||||1
1652429960000|2022-05-13 08:19:20|41399.4|41379.4|41399.4|41379.4|41399.4|41379.4|41399.4|41379.4|0
1652429980000|2022-05-13 08:19:40|41407.6|41387.6|41423.7|41403.7|41423.7|41403.7|41407.6|41387.6|2
1652429990000|2022-05-13 08:19:50|41424.4|41404.4|41424.4|41404.4|41424.4|41404.4|41424.4|41404.4|0
1652430000000|2022-05-13 08:20:00|41426.2|41406.2|41431.2|41411.2|41433.7|41413.7|41426.2|41406.2|3
1652430010000|2022-05-13 08:20:10|41431.9|41411.9|41429.4|41409.4|41431.9|41411.9|41429.4|41409.4|0
1652430020000|2022-05-13 08:20:20|41427.6|41407.6|41427.6|41407.6|41427.6|41407.6|41427.6|41407.6|0
1652430030000|2022-05-13 08:20:30|41426.9|41406.9|41420.1|41400.1|41426.9|41406.9|41420.1|41400.1|0
1652430040000|2022-05-13 08:20:40|41418.3|41398.3|41416.9|41396.9|41418.3|41398.3|41416.9|41396.9|0
1652430050000|2022-05-13 08:20:50|41415.1|41395.1|41419.4|41399.4|41419.4|41399.4|41415.1|41395.1|6
1652430080000|2022-05-13 08:21:20|41412.6|41392.6|41412.6|41392.6|41412.6|41392.6|41412.6|41392.6|3
1652430090000|2022-05-13 08:21:30|41416.9|41396.9|41416.9|41396.9|41416.9|41396.9|41416.9|41396.9|5
1652430100000|2022-05-13 08:21:40|41415.1|41395.1|41414.4|41394.4|41415.1|41395.1|41414.4|41394.4|0
1652430120000|2022-05-13 08:22:00|41416.2|41396.2|41419.4|41399.4|41419.4|41399.4|41416.2|41396.2|1
1652430130000|2022-05-13 08:22:10|41416.9|41396.9|41419.4|41399.4|41419.4|41399.4|41416.9|41396.9|0
1652430140000|2022-05-13 08:22:20|41417.6|41397.6|41416.9|41396.9|41417.6|41397.6|41416.9|41396.9|1
1652430150000|2022-05-13 08:22:30|41414.4|41394.4|41413.7|41393.7|41414.4|41394.4|41413.7|41393.7|1
1652430160000|2022-05-13 08:22:40|41414.4|41394.4|41413.7|41393.7|41414.4|41394.4|41413.7|41393.7|0
1652430170000|2022-05-13 08:22:50|41411.9|41391.9|41407.6|41387.6|41411.9|41391.9|41407.6|41387.6|2
1652430180000|2022-05-13 08:23:00|41406.9|41386.9|41409.4|41389.4|41409.4|41389.4|41406.9|41386.9|0
1652430190000|2022-05-13 08:23:10|41411.9|41391.9|41409.4|41389.4|41411.9|41391.9|41409.4|41389.4|5
1652430200000|2022-05-13 08:23:20|41411.9|41391.9|41411.9|41391.9|41411.9|41391.9|41411.9|41391.9|1
1652430210000|2022-05-13 08:23:30|41418.7|41398.7|41416.9|41396.9|41419.4|41399.4|41416.9|41396.9|14
1652430220000|2022-05-13 08:23:40|41419.4|41399.4|41419.4|41399.4|41419.4|41399.4|41419.4|41399.4|5
1652430230000|2022-05-13 08:23:50|41416.9|41396.9|41416.9|41396.9|41416.9|41396.9|41416.9|41396.9|1
1652430240000|2022-05-13 08:24:00|41415.1|41395.1|41415.1|41395.1|41415.1|41395.1|41415.1|41395.1|0
1652430250000|2022-05-13 08:24:10|41413.3|41393.3|41409.4|41389.4|41413.3|41393.3|41409.4|41389.4|0
1652430260000|2022-05-13 08:24:20|41410.1|41390.1|41410.1|41390.1|41410.1|41390.1|41410.1|41390.1|5
1652430270000|2022-05-13 08:24:30|41411.9|41391.9|41419.4|41399.4|41419.4|41399.4|41411.9|41391.9|3
1652430290000|2022-05-13 08:24:50|41417.6|41397.6|41419.4|41399.4|41419.4|41399.4|41417.6|41397.6|0
1652430300000|2022-05-13 08:25:00|41417.6|41397.6|41417.6|41397.6|41417.6|41397.6|41417.6|41397.6|0
1652430320000|2022-05-13 08:25:20|41415.8|41395.8|41415.1|41395.1|41415.8|41395.8|41415.1|41395.1|0
1652430330000|2022-05-13 08:25:30|41414.4|41394.4|41414.4|41394.4|41414.4|41394.4|41411.9|41391.9|6
1652430340000|2022-05-13 08:25:40|41411.9|41391.9|41411.9|41391.9|41411.9|41391.9|41411.9|41391.9|0
1652430360000|2022-05-13 08:26:00|41413.7|41393.7|41414.4|41394.4|41414.4|41394.4|41413.7|41393.7|0
1652430370000|2022-05-13 08:26:10|41412.6|41392.6|41411.9|41391.9|41412.6|41392.6|41411.9|41391.9|4
1652430380000|2022-05-13 08:26:20|41418.7|41398.7|41419.4|41399.4|41419.4|41399.4|41418.7|41398.7|3
1652430400000|2022-05-13 08:26:40|41416.9|41396.9|41421.9|41401.9|41421.9|41401.9|41416.9|41396.9|6
1652430410000|2022-05-13 08:26:50|41420.1|41400.1|41419.4|41399.4|41420.1|41400.1|41419.4|41399.4|0
1652430420000|2022-05-13 08:27:00|41421.2|41401.2|41421.9|41401.9|41421.9|41401.9|41421.2|41401.2|0
1652430430000|2022-05-13 08:27:10|41419.4|41399.4|41419.4|41399.4|41419.4|41399.4|41419.4|41399.4|2
1652430440000|2022-05-13 08:27:20|41421.9|41401.9|41441.9|41421.9|41443.7|41423.7|41421.9|41401.9|8
1652430450000|2022-05-13 08:27:30|41442.6|41422.6|41440.1|41420.1|41442.6|41422.6|41440.1|41420.1|2
1652430460000|2022-05-13 08:27:40|41441.9|41421.9|41441.9|41421.9|41441.9|41421.9|41441.9|41421.9|0
1652430470000|2022-05-13 08:27:50|41440.1|41420.1|41428.7|41408.7|41440.1|41420.1|41428.7|41408.7|4
1652430480000|2022-05-13 08:28:00|41426.9|41406.9|41426.2|41406.2|41426.9|41406.9|41426.2|41406.2|0
1652430490000|2022-05-13 08:28:10|41424.4|41404.4|41419.4|41399.4|41424.4|41404.4|41419.4|41399.4|1
1652430500000|2022-05-13 08:28:20|||||||||10
1652430510000|2022-05-13 08:28:30|41416.2|41396.2|41414.4|41394.4|41416.9|41396.9|41414.4|41394.4|2
1652430520000|2022-05-13 08:28:40|41411.9|41391.9|41411.2|41391.2|41411.9|41391.9|41411.2|41391.2|4
1652430530000|2022-05-13 08:28:50|41410.5|41390.5|41409.8|41389.8|41411.2|41391.2|41409.8|41389.8|0
1652430540000|2022-05-13 08:29:00|41406.2|41386.2|41406.2|41386.2|41406.2|41386.2|41406.2|41386.2|0
1652430550000|2022-05-13 08:29:10|41403.7|41383.7|41403.7|41383.7|41403.7|41383.7|41403.7|41383.7|2
1652430560000|2022-05-13 08:29:20|41404.4|41384.4|41399.4|41379.4|41404.4|41384.4|41399.4|41379.4|5
1652430570000|2022-05-13 08:29:30|41397.6|41377.6|41395.8|41375.8|41397.6|41377.6|41395.8|41375.8|1
1652430580000|2022-05-13 08:29:40|41394|41374|41394|41374|41394|41374|41394|41374|4
1652430590000|2022-05-13 08:29:50|41395.1|41375.1|41395.1|41375.1|41395.1|41375.1|41395.1|41375.1|3
1652430600000|2022-05-13 08:30:00|41396.9|41376.9|41401.9|41381.9|41401.9|41381.9|41396.9|41376.9|3
1652430610000|2022-05-13 08:30:10|||||||||4
1652430620000|2022-05-13 08:30:20|41403.7|41383.7|41406.9|41386.9|41406.9|41386.9|41403.7|41383.7|1
1652430630000|2022-05-13 08:30:30|41404.4|41384.4|41377.6|41357.6|41404.4|41384.4|41377.6|41357.6|10
1652430640000|2022-05-13 08:30:40|41376.9|41356.9|41379.4|41359.4|41379.4|41359.4|41376.9|41356.9|4
1652430650000|2022-05-13 08:30:50|41356.9|41336.9|41376.9|41356.9|41378|41358|41355.1|41335.1|23
1652430660000|2022-05-13 08:31:00|41367.6|41347.6|41334.4|41314.4|41367.6|41347.6|41331.9|41311.9|29
1652430670000|2022-05-13 08:31:10|41326.9|41306.9|41299.4|41279.4|41326.9|41306.9|41299.4|41279.4|36
1652430680000|2022-05-13 08:31:20|41300.5|41280.5|41297.6|41277.6|41301.2|41281.2|41296.9|41276.9|7
1652430690000|2022-05-13 08:31:30|41295.8|41275.8|41276.9|41256.9|41295.8|41275.8|41276.9|41256.9|10
1652430700000|2022-05-13 08:31:40|41271.5|41251.5|41261.9|41241.9|41271.9|41251.9|41261.9|41241.9|15
1652430710000|2022-05-13 08:31:50|41254.4|41234.4|41222.6|41202.6|41254.4|41234.4|41222.6|41202.6|19
1652430720000|2022-05-13 08:32:00|41224.4|41204.4|41191.9|41171.9|41233.7|41213.7|41191.9|41171.9|24
1652430730000|2022-05-13 08:32:10|41186.9|41166.9|41165.8|41145.8|41186.9|41166.9|41154.4|41134.4|46
1652430740000|2022-05-13 08:32:20|41164.4|41144.4|41165.1|41145.1|41169.4|41149.4|41160.1|41140.1|40
1652430750000|2022-05-13 08:32:30|41163.3|41143.3|41163.7|41143.7|41185.1|41165.1|41159.4|41139.4|36
1652430760000|2022-05-13 08:32:40|41165.5|41145.5|41160.1|41140.1|41178.7|41158.7|41160.1|41140.1|33
1652430770000|2022-05-13 08:32:50|41158.7|41138.7|41141.9|41121.9|41158.7|41138.7|41141.9|41121.9|14
1652430780000|2022-05-13 08:33:00|41145.1|41125.1|41145.8|41125.8|41150.1|41130.1|41144.4|41124.4|60
1652430790000|2022-05-13 08:33:10|41144.4|41124.4|41144.4|41124.4|41148|41128|41143.3|41123.3|21
1652430800000|2022-05-13 08:33:20|41148|41128|41148|41128|41149.4|41129.4|41141.9|41121.9|25
1652430810000|2022-05-13 08:33:30|41144.4|41124.4|41142.6|41122.6|41144.4|41124.4|41142.6|41122.6|11
1652430820000|2022-05-13 08:33:40|41152.6|41132.6|41144.4|41124.4|41152.6|41132.6|41144.4|41124.4|23
1652430830000|2022-05-13 08:33:50|41145.1|41125.1|41142.6|41122.6|41148|41128|41142.6|41122.6|22
1652430840000|2022-05-13 08:34:00|41145.8|41125.8|41143.3|41123.3|41148|41128|41142.6|41122.6|20
1652430850000|2022-05-13 08:34:10|41142.6|41122.6|41143.3|41123.3|41143.3|41123.3|41142.6|41122.6|9
1652430860000|2022-05-13 08:34:20|41142.6|41122.6|41143.3|41123.3|41148.3|41128.3|41140.8|41120.8|9
1652430870000|2022-05-13 08:34:30|41155.1|41135.1|41173.7|41153.7|41173.7|41153.7|41155.1|41135.1|15
1652430880000|2022-05-13 08:34:40|41174.4|41154.4|41189.4|41169.4|41189.4|41169.4|41174.4|41154.4|4
1652430890000|2022-05-13 08:34:50|41194.4|41174.4|41194.4|41174.4|41194.4|41174.4|41194.4|41174.4|3
1652430900000|2022-05-13 08:35:00|41196.2|41176.2|41201.9|41181.9|41201.9|41181.9|41194.4|41174.4|7
1652430910000|2022-05-13 08:35:10|41203.7|41183.7|41206.2|41186.2|41206.2|41186.2|41203.7|41183.7|2
1652430920000|2022-05-13 08:35:20|41204.4|41184.4|41186.2|41166.2|41206.2|41186.2|41186.2|41166.2|6
1652430930000|2022-05-13 08:35:30|41186.9|41166.9|41185.1|41165.1|41191.2|41171.2|41185.1|41165.1|8
1652430940000|2022-05-13 08:35:40|41180.8|41160.8|41174.4|41154.4|41180.8|41160.8|41174.4|41154.4|3
1652430950000|2022-05-13 08:35:50|41166.9|41146.9|41166.9|41146.9|41166.9|41146.9|41166.9|41146.9|3
1652430960000|2022-05-13 08:36:00|41174.4|41154.4|41166.9|41146.9|41174.4|41154.4|41166.9|41146.9|10
1652430970000|2022-05-13 08:36:10|41164.4|41144.4|41164.4|41144.4|41164.4|41144.4|41164.4|41144.4|5
1652430980000|2022-05-13 08:36:20|41151.9|41131.9|41144|41124|41151.9|41131.9|41140.8|41120.8|6
1652430990000|2022-05-13 08:36:30|41143.3|41123.3|41142.6|41122.6|41151.5|41131.5|41140.8|41120.8|60
1652431000000|2022-05-13 08:36:40|41144.4|41124.4|41075.1|41055.1|41144.4|41124.4|41075.1|41055.1|58
1652431010000|2022-05-13 08:36:50|41075.8|41055.8|41052.6|41032.6|41080.1|41060.1|41052.6|41032.6|78
1652431020000|2022-05-13 08:37:00|41033.7|41013.7|41035.1|41015.1|41052.6|41032.6|41023.3|41003.3|65
1652431030000|2022-05-13 08:37:10|41039.4|41019.4|40996.5|40976.5|41039.4|41019.4|40993.3|40973.3|19
1652431040000|2022-05-13 08:37:20|40998.3|40978.3|40988.3|40968.3|41000.8|40980.8|40988.3|40968.3|25
1652431050000|2022-05-13 08:37:30|40991.9|40971.9|40987.6|40967.6|40991.9|40971.9|40987.6|40967.6|6
1652431060000|2022-05-13 08:37:40|40972.2|40952.2|40957.6|40937.6|40972.2|40952.2|40957.6|40937.6|11
1652431070000|2022-05-13 08:37:50|40946.5|40926.5|40940.1|40920.1|40946.5|40926.5|40940.1|40920.1|16
1652431080000|2022-05-13 08:38:00|40939.4|40919.4|40935.1|40915.1|40959.4|40939.4|40935.1|40915.1|20
1652431090000|2022-05-13 08:38:10|40935.8|40915.8|40955.8|40935.8|40960.8|40940.8|40935.8|40915.8|12
1652431100000|2022-05-13 08:38:20|40953.3|40933.3|40944|40924|40953.3|40933.3|40944|40924|14
1652431110000|2022-05-13 08:38:30|40943.3|40923.3|40911.5|40891.5|40943.3|40923.3|40911.5|40891.5|12
1652431120000|2022-05-13 08:38:40|40908.3|40888.3|40894.4|40874.4|40908.3|40888.3|40879|40859|41
1652431130000|2022-05-13 08:38:50|40895.1|40875.1|40945.1|40925.1|40945.1|40925.1|40895.1|40875.1|19
1652431140000|2022-05-13 08:39:00|40945.8|40925.8|40979|40959|40983.3|40963.3|40943.3|40923.3|20
1652431150000|2022-05-13 08:39:10|40977.2|40957.2|40975.1|40955.1|40977.2|40957.2|40967.6|40947.6|29
1652431160000|2022-05-13 08:39:20|40976.9|40956.9|40990.1|40970.1|40990.1|40970.1|40976.9|40956.9|2
1652431170000|2022-05-13 08:39:30|40993.3|40973.3|41010.8|40990.8|41010.8|40990.8|40993.3|40973.3|12
1652431180000|2022-05-13 08:39:40|41012.6|40992.6|41018.3|40998.3|41018.3|40998.3|41012.6|40992.6|25
1652431190000|2022-05-13 08:39:50|41023.3|41003.3|41038.3|41018.3|41039|41019|41023.3|41003.3|7
1652431200000|2022-05-13 08:40:00|41040.1|41020.1|41038.3|41018.3|41051.2|41031.2|41038.3|41018.3|13
1652431210000|2022-05-13 08:40:10|41039|41019|41035.8|41015.8|41039|41019|41035.8|41015.8|3
1652431230000|2022-05-13 08:40:30|41018.3|40998.3|41015.8|40995.8|41018.3|40998.3|41013.3|40993.3|13
1652431240000|2022-05-13 08:40:40|||||||||3
1652431250000|2022-05-13 08:40:50|41013.3|40993.3|41020.8|41000.8|41020.8|41000.8|41013.3|40993.3|5
1652431260000|2022-05-13 08:41:00|41022.6|41002.6|41023.3|41003.3|41023.3|41003.3|41022.6|41002.6|12
1652431270000|2022-05-13 08:41:10|41009.7|40989.7|41000.8|40980.8|41009.7|40989.7|41000.8|40980.8|8
1652431280000|2022-05-13 08:41:20|41000.1|40980.1|40995.8|40975.8|41000.1|40980.1|40995.8|40975.8|8
1652431290000|2022-05-13 08:41:30|40997.6|40977.6|40984.7|40964.7|40997.6|40977.6|40984.7|40964.7|8
1652431310000|2022-05-13 08:41:50|40982.2|40962.2|40976.5|40956.5|40982.2|40962.2|40973.3|40953.3|19
1652431330000|2022-05-13 08:42:10|40986.5|40966.5|40984|40964|40986.5|40966.5|40984|40964|11
1652431340000|2022-05-13 08:42:20|40982.2|40962.2|40981.5|40961.5|40982.2|40962.2|40981.5|40961.5|5
1652431350000|2022-05-13 08:42:30|40984|40964|40986.5|40966.5|40986.5|40966.5|40981.5|40961.5|6
1652431360000|2022-05-13 08:42:40|40984.7|40964.7|40971.5|40951.5|40984.7|40964.7|40968.3|40948.3|13
1652431370000|2022-05-13 08:42:50|40974|40954|40960.4|40940.4|40974|40954|40960.4|40940.4|4
1652431380000|2022-05-13 08:43:00|40958.6|40938.6|40874|40854|40958.6|40938.6|40856.5|40836.5|25
1652431390000|2022-05-13 08:43:10|40883.3|40863.3|40857.9|40837.9|40896.5|40876.5|40857.9|40837.9|13
1652431400000|2022-05-13 08:43:20|40855.4|40835.4|40811.5|40791.5|40855.4|40835.4|40809|40789|23
1652431410000|2022-05-13 08:43:30|40813.3|40793.3|40821.5|40801.5|40821.5|40801.5|40813.3|40793.3|6
1652431420000|2022-05-13 08:43:40|40825.8|40805.8|40842.2|40822.2|40851.5|40831.5|40825.8|40805.8|18
1652431430000|2022-05-13 08:43:50|40844|40824|40881.5|40861.5|40881.5|40861.5|40844|40824|13
1652431440000|2022-05-13 08:44:00|40885.8|40865.8|40919|40899|40935.1|40915.1|40885.8|40865.8|7
1652431450000|2022-05-13 08:44:10|40916.5|40896.5|40909|40889|40916.5|40896.5|40908.3|40888.3|4
1652431460000|2022-05-13 08:44:20|40906.5|40886.5|40899.7|40879.7|40906.5|40886.5|40899.7|40879.7|4
1652431470000|2022-05-13 08:44:30|40895.8|40875.8|40898.3|40878.3|40898.3|40878.3|40894|40874|1
1652431480000|2022-05-13 08:44:40|40900.8|40880.8|40901.5|40881.5|40901.5|40881.5|40900.8|40880.8|4
1652431490000|2022-05-13 08:44:50|40904|40884|40911.5|40891.5|40911.5|40891.5|40904|40884|4
1652431500000|2022-05-13 08:45:00|40914|40894|40901.5|40881.5|40914|40894|40901.5|40881.5|7
1652431510000|2022-05-13 08:45:10|40899|40879|40874|40854|40899|40879|40874|40854|4
1652431520000|2022-05-13 08:45:20|40872.2|40852.2|40865.8|40845.8|40874|40854|40858.3|40838.3|7
1652431530000|2022-05-13 08:45:30|40866.5|40846.5|40880.8|40860.8|40880.8|40860.8|40866.5|40846.5|7
1652431540000|2022-05-13 08:45:40|40882.6|40862.6|40904|40884|40904|40884|40882.6|40862.6|5
1652431550000|2022-05-13 08:45:50|40906.5|40886.5|40902.2|40882.2|40911.5|40891.5|40900.4|40880.4|19
1652431560000|2022-05-13 08:46:00|40912.2|40892.2|40912.9|40892.9|40918.6|40898.6|40912.2|40892.2|9
1652431570000|2022-05-13 08:46:10|40912.2|40892.2|40909|40889|40912.2|40892.2|40906.5|40886.5|2
1652431580000|2022-05-13 08:46:20|40905.8|40885.8|40905.8|40885.8|40905.8|40885.8|40905.8|40885.8|0
1652431590000|2022-05-13 08:46:30|40906.5|40886.5|40904|40884|40906.5|40886.5|40904|40884|1
1652431600000|2022-05-13 08:46:40|40902.2|40882.2|40897.2|40877.2|40902.2|40882.2|40897.2|40877.2|3
1652431610000|2022-05-13 08:46:50|40895.4|40875.4|40894.7|40874.7|40895.4|40875.4|40894.7|40874.7|0
1652431620000|2022-05-13 08:47:00|||||||||3
1652431630000|2022-05-13 08:47:10|40896.5|40876.5|40896.5|40876.5|40896.5|40876.5|40896.5|40876.5|3
1652431640000|2022-05-13 08:47:20|40897.2|40877.2|40897.2|40877.2|40897.2|40877.2|40897.2|40877.2|0
1652431650000|2022-05-13 08:47:30|40895.4|40875.4|40895.4|40875.4|40895.4|40875.4|40895.4|40875.4|7
1652431660000|2022-05-13 08:47:40|40896.5|40876.5|40899.7|40879.7|40899.7|40879.7|40896.5|40876.5|2
1652431670000|2022-05-13 08:47:50|40897.9|40877.9|40901.5|40881.5|40901.5|40881.5|40897.9|40877.9|5
1652431680000|2022-05-13 08:48:00|40909|40889|40915.4|40895.4|40917.2|40897.2|40909|40889|8
1652431690000|2022-05-13 08:48:10|40912.2|40892.2|40917.2|40897.2|40917.2|40897.2|40909.7|40889.7|4
1652431700000|2022-05-13 08:48:20|40913.7|40893.7|40914.7|40894.7|40914.7|40894.7|40912.2|40892.2|5
1652431710000|2022-05-13 08:48:30|40919.7|40899.7|40915.4|40895.4|40919.7|40899.7|40915.4|40895.4|2
1652431720000|2022-05-13 08:48:40|40914.7|40894.7|40907.2|40887.2|40914.7|40894.7|40907.2|40887.2|2
1652431730000|2022-05-13 08:48:50|40904.7|40884.7|40904.7|40884.7|40904.7|40884.7|40904.7|40884.7|2
1652431740000|2022-05-13 08:49:00|40906.5|40886.5|40907.2|40887.2|40907.2|40887.2|40906.5|40886.5|3
1652431750000|2022-05-13 08:49:10|||||||||4
1652431760000|2022-05-13 08:49:20|40905.4|40885.4|40902.2|40882.2|40905.4|40885.4|40902.2|40882.2|0
1652431780000|2022-05-13 08:49:40|40900.4|40880.4|40899.7|40879.7|40900.4|40880.4|40899.7|40879.7|1
1652431800000|2022-05-13 08:50:00|40897.2|40877.2|40897.2|40877.2|40897.2|40877.2|40897.2|40877.2|2
1652431820000|2022-05-13 08:50:20|40867.2|40847.2|40862.9|40842.9|40867.2|40847.2|40862.9|40842.9|7
1652431830000|2022-05-13 08:50:30|40862.2|40842.2|40907.2|40887.2|40907.2|40887.2|40862.2|40842.2|7
1652431840000|2022-05-13 08:50:40|40909.7|40889.7|40907.2|40887.2|40909.7|40889.7|40907.2|40887.2|5
1652431850000|2022-05-13 08:50:50|40902.2|40882.2|40889.7|40869.7|40902.2|40882.2|40889.7|40869.7|5
1652431860000|2022-05-13 08:51:00|40882.2|40862.2|40875.4|40855.4|40882.2|40862.2|40875.4|40855.4|9
1652431870000|2022-05-13 08:51:10|40874.7|40854.7|40897.2|40877.2|40897.2|40877.2|40874.7|40854.7|4
1652431880000|2022-05-13 08:51:20|40895.4|40875.4|40895.5|40875.5|40895.5|40875.5|40895.4|40875.4|3
1652431890000|2022-05-13 08:51:30|40891.9|40871.9|40862.2|40842.2|40891.9|40871.9|40862.2|40842.2|12
1652431900000|2022-05-13 08:51:40|40864.7|40844.7|40874|40854|40874|40854|40864.7|40844.7|2
1652431910000|2022-05-13 08:51:50|40875.8|40855.8|40879|40859|40879|40859|40875.8|40855.8|3
1652431920000|2022-05-13 08:52:00|40884.7|40864.7|40891.5|40871.5|40891.5|40871.5|40884.7|40864.7|5
1652431930000|2022-05-13 08:52:10|40899|40879|40899|40879|40899|40879|40899|40879|4
1652431940000|2022-05-13 08:52:20|40901.5|40881.5|40897.2|40877.2|40901.5|40881.5|40897.2|40877.2|10
1652431950000|2022-05-13 08:52:30|40896.5|40876.5|40887.2|40867.2|40897.2|40877.2|40887.2|40867.2|0
1652431960000|2022-05-13 08:52:40|40888|40868|40889.7|40869.7|40892.2|40872.2|40888|40868|8
1652431970000|2022-05-13 08:52:50|40890.5|40870.5|40890.5|40870.5|40890.5|40870.5|40890.5|40870.5|1
1652431980000|2022-05-13 08:53:00|40893|40873|40893|40873|40893|40873|40893|40873|1
1652431990000|2022-05-13 08:53:10|40892.2|40872.2|40887.2|40867.2|40892.2|40872.2|40887.2|40867.2|3
1652432010000|2022-05-13 08:53:30|40888|40868|40888|40868|40888|40868|40887.2|40867.2|2
1652432020000|2022-05-13 08:53:40|40887.2|40867.2|40885.5|40865.5|40887.2|40867.2|40883|40863|3
1652432040000|2022-05-13 08:54:00|40892.2|40872.2|40892.2|40872.2|40892.2|40872.2|40892.2|40872.2|4
1652432050000|2022-05-13 08:54:10|40899|40879|40899|40879|40899|40879|40899|40879|4
1652432060000|2022-05-13 08:54:20|40902.6|40882.6|40901.5|40881.5|40902.6|40882.6|40901.5|40881.5|2
1652432070000|2022-05-13 08:54:30|40899.7|40879.7|40893|40873|40899.7|40879.7|40893|40873|2
1652432080000|2022-05-13 08:54:40|40892.2|40872.2|40889.7|40869.7|40892.2|40872.2|40889.7|40869.7|4
1652432090000|2022-05-13 08:54:50|40891.5|40871.5|40891.5|40871.5|40891.5|40871.5|40891.5|40871.5|1
1652432100000|2022-05-13 08:55:00|40892.3|40872.3|40892.3|40872.3|40892.3|40872.3|40892.3|40872.3|0
1652432110000|2022-05-13 08:55:10|||||||||1
1652432120000|2022-05-13 08:55:20|40894.8|40874.8|40894.8|40874.8|40894.8|40874.8|40894.8|40874.8|1
1652432130000|2022-05-13 08:55:30|40897.3|40877.3|40897.3|40877.3|40897.3|40877.3|40897.3|40877.3|0
1652432140000|2022-05-13 08:55:40|40900.8|40880.8|40904|40884|40904|40884|40900.8|40880.8|2
1652432150000|2022-05-13 08:55:50|||||||||2
1652432160000|2022-05-13 08:56:00|||||||||3
1652432180000|2022-05-13 08:56:20|||||||||3
1652432200000|2022-05-13 08:56:40|40902.3|40882.3|40902.3|40882.3|40902.3|40882.3|40902.3|40882.3|1
1652432210000|2022-05-13 08:56:50|40904.8|40884.8|40904.8|40884.8|40904.8|40884.8|40904.8|40884.8|1
1652432220000|2022-05-13 08:57:00|40903|40883|40896.5|40876.5|40903|40883|40896.5|40876.5|6
1652432240000|2022-05-13 08:57:20|40894|40874|40894.8|40874.8|40896.5|40876.5|40894|40874|6
1652432270000|2022-05-13 08:57:50|40892.3|40872.3|40884.8|40864.8|40892.3|40872.3|40884.8|40864.8|6
1652432280000|2022-05-13 08:58:00|40890.5|40870.5|40890.5|40870.5|40890.5|40870.5|40890.5|40870.5|4
1652432290000|2022-05-13 08:58:10|40889.8|40869.8|40887.3|40867.3|40889.8|40869.8|40887.3|40867.3|2
1652432300000|2022-05-13 08:58:20|40884.8|40864.8|40874.8|40854.8|40884.8|40864.8|40874.8|40854.8|4
1652432310000|2022-05-13 08:58:30|40858|40838|40857.3|40837.3|40858|40838|40852.3|40832.3|6
1652432320000|2022-05-13 08:58:40|40859.8|40839.8|40859.8|40839.8|40859.8|40839.8|40859.8|40839.8|2
1652432330000|2022-05-13 08:58:50|40863.3|40843.3|40864.8|40844.8|40866.6|40846.6|40863.3|40843.3|3
1652432340000|2022-05-13 08:59:00|40863|40843|40861.6|40841.6|40863|40843|40861.6|40841.6|5
1652432350000|2022-05-13 08:59:10|40859.1|40839.1|40859.1|40839.1|40859.1|40839.1|40859.1|40839.1|0
1652432360000|2022-05-13 08:59:20|40855.5|40835.5|40854.8|40834.8|40855.5|40835.5|40854.8|40834.8|4
1652432370000|2022-05-13 08:59:30|40853|40833|40853|40833|40853.7|40833.7|40852.3|40832.3|67
1652432380000|2022-05-13 08:59:40|40850.5|40830.5|40848.7|40828.7|40850.5|40830.5|40848.7|40828.7|2
1652432400000|2022-05-13 09:00:00|40841.2|40821.2|40843.7|40823.7|40843.7|40823.7|40839.4|40819.4|13
1652432410000|2022-05-13 09:00:10|40841.9|40821.9|40841.2|40821.2|40841.9|40821.9|40841.2|40821.2|2
1652432420000|2022-05-13 09:00:20|40845.5|40825.5|40848.7|40828.7|40848.7|40828.7|40845.5|40825.5|6
1652432440000|2022-05-13 09:00:40|40841.9|40821.9|40823.7|40803.7|40841.9|40821.9|40823.7|40803.7|17
1652432450000|2022-05-13 09:00:50|40818.7|40798.7|40813.7|40793.7|40818.7|40798.7|40813.7|40793.7|1
1652432460000|2022-05-13 09:01:00|40815.5|40795.5|40818|40798|40819.8|40799.8|40815.5|40795.5|4
1652432470000|2022-05-13 09:01:10|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|1
1652432480000|2022-05-13 09:01:20|40816.9|40796.9|40809.4|40789.4|40816.9|40796.9|40809.4|40789.4|4
1652432490000|2022-05-13 09:01:30|40806.9|40786.9|40813.7|40793.7|40813.7|40793.7|40796.9|40776.9|11
1652432500000|2022-05-13 09:01:40|40815.5|40795.5|40816.2|40796.2|40818.7|40798.7|40815.5|40795.5|5
1652432510000|2022-05-13 09:01:50|40818|40798|40818|40798|40818|40798|40818|40798|1
1652432520000|2022-05-13 09:02:00|40816.2|40796.2|40816.2|40796.2|40816.2|40796.2|40816.2|40796.2|0
1652432530000|2022-05-13 09:02:10|40818.7|40798.7|40838|40818|40838|40818|40818.7|40798.7|8
1652432540000|2022-05-13 09:02:20|40841.2|40821.2|40843|40823|40843|40823|40841.2|40821.2|6
1652432550000|2022-05-13 09:02:30|40843.7|40823.7|40841.2|40821.2|40843.7|40823.7|40841.2|40821.2|2
1652432560000|2022-05-13 09:02:40|40838.7|40818.7|40838.7|40818.7|40838.7|40818.7|40838.7|40818.7|3
1652432580000|2022-05-13 09:03:00|40836.2|40816.2|40834.4|40814.4|40836.2|40816.2|40834.4|40814.4|3
1652432590000|2022-05-13 09:03:10|40836.2|40816.2|40836.9|40816.9|40836.9|40816.9|40836.2|40816.2|5
1652432600000|2022-05-13 09:03:20|40838.7|40818.7|40846.2|40826.2|40846.2|40826.2|40838.7|40818.7|1
1652432610000|2022-05-13 09:03:30|40848.7|40828.7|40848.7|40828.7|40848.7|40828.7|40848.7|40828.7|2
1652432620000|2022-05-13 09:03:40|40846.9|40826.9|40848.7|40828.7|40848.7|40828.7|40846.9|40826.9|4
1652432630000|2022-05-13 09:03:50|40853.7|40833.7|40853.7|40833.7|40853.7|40833.7|40853.7|40833.7|5
1652432640000|2022-05-13 09:04:00|||||||||3
1652432650000|2022-05-13 09:04:10|40856.9|40836.9|40858.7|40838.7|40858.7|40838.7|40856.2|40836.2|3
1652432660000|2022-05-13 09:04:20|40856.9|40836.9|40858|40838|40858|40838|40856.2|40836.2|1
1652432670000|2022-05-13 09:04:30|40858.7|40838.7|40861.2|40841.2|40861.2|40841.2|40858.7|40838.7|1
1652432680000|2022-05-13 09:04:40|40859.4|40839.4|40871.2|40851.2|40871.2|40851.2|40856.2|40836.2|2
1652432690000|2022-05-13 09:04:50|40873|40853|40881.2|40861.2|40881.2|40861.2|40873|40853|2
1652432700000|2022-05-13 09:05:00|40883.7|40863.7|40883.7|40863.7|40886.2|40866.2|40883.7|40863.7|5
1652432710000|2022-05-13 09:05:10|40881.9|40861.9|40883.7|40863.7|40883.7|40863.7|40881.9|40861.9|1
1652432730000|2022-05-13 09:05:30|40885.5|40865.5|40861.9|40841.9|40885.5|40865.5|40861.9|40841.9|5
1652432740000|2022-05-13 09:05:40|40860.1|40840.1|40851.2|40831.2|40860.1|40840.1|40851.2|40831.2|2
1652432750000|2022-05-13 09:05:50|40848.7|40828.7|40856.2|40836.2|40856.2|40836.2|40846.9|40826.9|3
1652432760000|2022-05-13 09:06:00|40858|40838|40858|40838|40858|40838|40858|40838|0
1652432770000|2022-05-13 09:06:10|40859.4|40839.4|40861.2|40841.2|40861.2|40841.2|40859.4|40839.4|1
1652432780000|2022-05-13 09:06:20|40865.5|40845.5|40873.7|40853.7|40873.7|40853.7|40865.5|40845.5|4
1652432790000|2022-05-13 09:06:30|40876.2|40856.2|40881.2|40861.2|40881.2|40861.2|40876.2|40856.2|4
1652432820000|2022-05-13 09:07:00|40883.7|40863.7|40886.2|40866.2|40886.2|40866.2|40883.7|40863.7|4
1652432840000|2022-05-13 09:07:20|40888|40868|40888.7|40868.7|40888.7|40868.7|40888|40868|1
1652432850000|2022-05-13 09:07:30|||||||||6
1652432870000|2022-05-13 09:07:50|40897.3|40877.3|40906.6|40886.6|40906.6|40886.6|40897.3|40877.3|19
1652432880000|2022-05-13 09:08:00|40905.9|40885.9|40914.8|40894.8|40914.8|40894.8|40905.9|40885.9|5
1652432890000|2022-05-13 09:08:10|40915.5|40895.5|40915.5|40895.5|40915.5|40895.5|40915.5|40895.5|1
1652432900000|2022-05-13 09:08:20|||||||||1
1652432920000|2022-05-13 09:08:40|40918|40898|40918|40898|40918|40898|40918|40898|1
1652432930000|2022-05-13 09:08:50|40917.3|40897.3|40914.8|40894.8|40917.3|40897.3|40914.8|40894.8|2
1652432940000|2022-05-13 09:09:00|40912.3|40892.3|40899.8|40879.8|40912.3|40892.3|40899.8|40879.8|2
1652432950000|2022-05-13 09:09:10|40898|40878|40897.3|40877.3|40898|40878|40897.3|40877.3|2
1652432960000|2022-05-13 09:09:20|40898|40878|40900.5|40880.5|40900.5|40880.5|40898|40878|4
1652432970000|2022-05-13 09:09:30|40902.3|40882.3|40912.3|40892.3|40912.3|40892.3|40902.3|40882.3|1
1652432980000|2022-05-13 09:09:40|40914.8|40894.8|40914.8|40894.8|40914.8|40894.8|40914.8|40894.8|0
1652432990000|2022-05-13 09:09:50|40918|40898|40918|40898|40918|40898|40918|40898|2
1652433000000|2022-05-13 09:10:00|40923|40903|40936.6|40916.6|40936.6|40916.6|40923|40903|6
1652433010000|2022-05-13 09:10:10|40938.4|40918.4|40939.8|40919.8|40939.8|40919.8|40938.4|40918.4|0
1652433020000|2022-05-13 09:10:20|40942.3|40922.3|40942.3|40922.3|40942.3|40922.3|40942.3|40922.3|0
1652433030000|2022-05-13 09:10:30|40940.9|40920.9|40937.3|40917.3|40940.9|40920.9|40937.3|40917.3|8
1652433040000|2022-05-13 09:10:40|40941.6|40921.6|40941.6|40921.6|40941.6|40921.6|40941.6|40921.6|1
1652433050000|2022-05-13 09:10:50|40947.3|40927.3|40947.3|40927.3|40947.3|40927.3|40947.3|40927.3|2
1652433060000|2022-05-13 09:11:00|40944.8|40924.8|40942.3|40922.3|40944.8|40924.8|40942.3|40922.3|2
1652433070000|2022-05-13 09:11:10|40939.8|40919.8|40939.8|40919.8|40939.8|40919.8|40939.8|40919.8|1
1652433090000|2022-05-13 09:11:30|40938|40918|40934.8|40914.8|40938|40918|40934.8|40914.8|5
1652433110000|2022-05-13 09:11:50|40939.8|40919.8|40944.1|40924.1|40944.1|40924.1|40939.8|40919.8|2
1652433120000|2022-05-13 09:12:00|40944.8|40924.8|40947.3|40927.3|40947.3|40927.3|40944.8|40924.8|1
1652433150000|2022-05-13 09:12:30|40949.8|40929.8|40952.3|40932.3|40956.6|40936.6|40949.8|40929.8|9
1652433170000|2022-05-13 09:12:50|40950.5|40930.5|40943.7|40923.7|40950.5|40930.5|40943.7|40923.7|3
1652433180000|2022-05-13 09:13:00|40942.3|40922.3|40934.8|40914.8|40942.3|40922.3|40934.8|40914.8|1
1652433190000|2022-05-13 09:13:10|40933|40913|40927.3|40907.3|40933|40913|40927.3|40907.3|3
1652433200000|2022-05-13 09:13:20|40925.9|40905.9|40925.9|40905.9|40925.9|40905.9|40925.9|40905.9|1
1652433210000|2022-05-13 09:13:30|40922.3|40902.3|40919.8|40899.8|40922.3|40902.3|40919.1|40899.1|2
1652433220000|2022-05-13 09:13:40|||||||||3
1652433230000|2022-05-13 09:13:50|40920.5|40900.5|40922.3|40902.3|40922.3|40902.3|40920.5|40900.5|0
1652433260000|2022-05-13 09:14:20|40919.8|40899.8|40919.8|40899.8|40919.8|40899.8|40919.8|40899.8|1
1652433290000|2022-05-13 09:14:50|40919.1|40899.1|40919.1|40899.1|40919.1|40899.1|40919.1|40899.1|0
1652433310000|2022-05-13 09:15:10|40917.3|40897.3|40917.3|40897.3|40917.3|40897.3|40917.3|40897.3|0
1652433320000|2022-05-13 09:15:20|40912.3|40892.3|40907.3|40887.3|40912.3|40892.3|40907.3|40887.3|2
1652433330000|2022-05-13 09:15:30|40904.8|40884.8|40902.3|40882.3|40904.8|40884.8|40902.3|40882.3|1
1652433340000|2022-05-13 09:15:40|40900.5|40880.5|40897.3|40877.3|40900.5|40880.5|40897.3|40877.3|3
1652433350000|2022-05-13 09:15:50|40899.1|40879.1|40899.1|40879.1|40899.1|40879.1|40899.1|40879.1|2
1652433360000|2022-05-13 09:16:00|40899.8|40879.8|40907.3|40887.3|40907.3|40887.3|40899.8|40879.8|0
1652433370000|2022-05-13 09:16:10|40912.3|40892.3|40914.8|40894.8|40914.8|40894.8|40912.3|40892.3|2
1652433380000|2022-05-13 09:16:20|40916.6|40896.6|40916.6|40896.6|40916.6|40896.6|40916.6|40896.6|4
1652433390000|2022-05-13 09:16:30|40914.8|40894.8|40907.3|40887.3|40914.8|40894.8|40907.3|40887.3|1
1652433400000|2022-05-13 09:16:40|40902.3|40882.3|40902.3|40882.3|40902.3|40882.3|40902.3|40882.3|1
1652433410000|2022-05-13 09:16:50|40900.5|40880.5|40900.5|40880.5|40900.5|40880.5|40900.5|40880.5|3
1652433430000|2022-05-13 09:17:10|40899.8|40879.8|40899.8|40879.8|40899.8|40879.8|40899.8|40879.8|0
1652433440000|2022-05-13 09:17:20|40898|40878|40898|40878|40898|40878|40898|40878|0
1652433450000|2022-05-13 09:17:30|40897.3|40877.3|40905.5|40885.5|40905.5|40885.5|40897.3|40877.3|4
1652433460000|2022-05-13 09:17:40|40907.3|40887.3|40907.3|40887.3|40907.3|40887.3|40907.3|40887.3|0
1652433470000|2022-05-13 09:17:50|40909.1|40889.1|40909.8|40889.8|40909.8|40889.8|40909.1|40889.1|0
1652433480000|2022-05-13 09:18:00|40913|40893|40919.8|40899.8|40919.8|40899.8|40913|40893|3
1652433490000|2022-05-13 09:18:10|40919.1|40899.1|40919.1|40899.1|40919.1|40899.1|40919.1|40899.1|0
1652433500000|2022-05-13 09:18:20|40920.9|40900.9|40927.3|40907.3|40927.3|40907.3|40920.9|40900.9|3
1652433510000|2022-05-13 09:18:30|40929.8|40909.8|40929.8|40909.8|40929.8|40909.8|40929.8|40909.8|0
1652433520000|2022-05-13 09:18:40|40932.3|40912.3|40932.3|40912.3|40933|40913|40932.3|40912.3|2
1652433540000|2022-05-13 09:19:00|40930.5|40910.5|40930.5|40910.5|40932.3|40912.3|40930.5|40910.5|3
1652433550000|2022-05-13 09:19:10|40929.8|40909.8|40927.3|40907.3|40929.8|40909.8|40927.3|40907.3|0
1652433560000|2022-05-13 09:19:20|||||||||2
1652433570000|2022-05-13 09:19:30|40929.8|40909.8|40934.1|40914.1|40934.1|40914.1|40929.8|40909.8|1
1652433580000|2022-05-13 09:19:40|40934.8|40914.8|40934.8|40914.8|40934.8|40914.8|40934.8|40914.8|0
1652433600000|2022-05-13 09:20:00|40936.6|40916.6|40937.3|40917.3|40937.3|40917.3|40936.6|40916.6|2
1652433610000|2022-05-13 09:20:10|||||||||2
1652433620000|2022-05-13 09:20:20|40932.3|40912.3|40932.3|40912.3|40932.3|40912.3|40932.3|40912.3|4
1652433630000|2022-05-13 09:20:30|40928|40908|40926.6|40906.6|40928|40908|40926.6|40906.6|7
1652433650000|2022-05-13 09:20:50|40924.8|40904.8|40924.8|40904.8|40924.8|40904.8|40924.8|40904.8|0
1652433670000|2022-05-13 09:21:10|40922.3|40902.3|40922.3|40902.3|40922.3|40902.3|40922.3|40902.3|2
1652433680000|2022-05-13 09:21:20|40918.7|40898.7|40915.5|40895.5|40918.7|40898.7|40915.5|40895.5|1
1652433700000|2022-05-13 09:21:40|40910.5|40890.5|40907.3|40887.3|40910.5|40890.5|40907.3|40887.3|1
1652433710000|2022-05-13 09:21:50|||||||||1
1652433720000|2022-05-13 09:22:00|40908|40888|40923|40903|40923.4|40903.4|40908|40888|28
1652433730000|2022-05-13 09:22:10|40922.3|40902.3|40924.8|40904.8|40924.8|40904.8|40922.3|40902.3|3
1652433750000|2022-05-13 09:22:30|40935.2|40915.2|40939.1|40919.1|40939.1|40919.1|40935.2|40915.2|2
1652433760000|2022-05-13 09:22:40|40939.8|40919.8|40942.3|40922.3|40942.3|40922.3|40939.8|40919.8|1
1652433770000|2022-05-13 09:22:50|40944.1|40924.1|40944.1|40924.1|40944.1|40924.1|40944.1|40924.1|1
1652433780000|2022-05-13 09:23:00|40949.1|40929.1|40952.3|40932.3|40952.3|40932.3|40949.1|40929.1|1
1652433790000|2022-05-13 09:23:10|40950.5|40930.5|40950.5|40930.5|40950.5|40930.5|40950.5|40930.5|4
1652433800000|2022-05-13 09:23:20|40949.8|40929.8|40949.8|40929.8|40949.8|40929.8|40949.8|40929.8|0
1652433810000|2022-05-13 09:23:30|||||||||1
1652433820000|2022-05-13 09:23:40|||||||||8
1652433830000|2022-05-13 09:23:50|||||||||1
1652433850000|2022-05-13 09:24:10|40944.8|40924.8|40944.8|40924.8|40944.8|40924.8|40944.8|40924.8|4
1652433860000|2022-05-13 09:24:20|40941.2|40921.2|40939.8|40919.8|40941.2|40921.2|40939.8|40919.8|2
1652433880000|2022-05-13 09:24:40|40937.3|40917.3|40937.3|40917.3|40937.3|40917.3|40937.3|40917.3|4
1652433900000|2022-05-13 09:25:00|40935.5|40915.5|40926.9|40906.9|40935.5|40915.5|40926.9|40906.9|5
1652433910000|2022-05-13 09:25:10|40924.8|40904.8|40924.8|40904.8|40924.8|40904.8|40924.8|40904.8|0
1652433920000|2022-05-13 09:25:20|40923|40903|40922.3|40902.3|40923|40903|40922.3|40902.3|0
1652433930000|2022-05-13 09:25:30|40920.5|40900.5|40913|40893|40920.5|40900.5|40913|40893|2
1652433940000|2022-05-13 09:25:40|40914.8|40894.8|40914.8|40894.8|40914.8|40894.8|40914.8|40894.8|0
1652433960000|2022-05-13 09:26:00|40909.8|40889.8|40909.8|40889.8|40909.8|40889.8|40909.8|40889.8|4
1652433980000|2022-05-13 09:26:20|40911.6|40891.6|40920.5|40900.5|40920.5|40900.5|40911.6|40891.6|6
1652433990000|2022-05-13 09:26:30|40922.3|40902.3|40922.3|40902.3|40922.3|40902.3|40922.3|40902.3|0
1652434000000|2022-05-13 09:26:40|40923|40903|40923|40903|40923|40903|40923|40903|0
1652434030000|2022-05-13 09:27:10|40928.4|40908.4|40929.8|40909.8|40929.8|40909.8|40928.4|40908.4|1
1652434040000|2022-05-13 09:27:20|40928|40908|40928|40908|40928|40908|40928|40908|7
1652434060000|2022-05-13 09:27:40|40924.8|40904.8|40922.3|40902.3|40924.8|40904.8|40922.3|40902.3|2
1652434070000|2022-05-13 09:27:50|40920.5|40900.5|40919.8|40899.8|40920.5|40900.5|40919.8|40899.8|0
1652434080000|2022-05-13 09:28:00|40917.3|40897.3|40917.3|40897.3|40917.3|40897.3|40917.3|40897.3|0
1652434090000|2022-05-13 09:28:10|||||||||1
1652434100000|2022-05-13 09:28:20|40919.1|40899.1|40919.8|40899.8|40919.8|40899.8|40919.1|40899.1|4
1652434110000|2022-05-13 09:28:30|||||||||3
1652434120000|2022-05-13 09:28:40|40919.1|40899.1|40920.5|40900.5|40920.5|40900.5|40919.1|40899.1|0
1652434130000|2022-05-13 09:28:50|||||||||1
1652434140000|2022-05-13 09:29:00|40919.8|40899.8|40920.5|40900.5|40920.5|40900.5|40919.8|40899.8|0
1652434150000|2022-05-13 09:29:10|40919.8|40899.8|40914.8|40894.8|40919.8|40899.8|40914.8|40894.8|1
1652434160000|2022-05-13 09:29:20|40915.5|40895.5|40915.5|40895.5|40915.5|40895.5|40914.8|40894.8|3
1652434170000|2022-05-13 09:29:30|40918|40898|40918|40898|40918|40898|40918|40898|0
1652434180000|2022-05-13 09:29:40|40919.8|40899.8|40919.8|40899.8|40919.8|40899.8|40919.8|40899.8|0
1652434190000|2022-05-13 09:29:50|40917.3|40897.3|40918|40898|40918|40898|40917.3|40897.3|2
1652434200000|2022-05-13 09:30:00|40919.8|40899.8|40939.8|40919.8|40939.8|40919.8|40918|40898|7
1652434210000|2022-05-13 09:30:10|40937.3|40917.3|40934.8|40914.8|40937.3|40917.3|40934.8|40914.8|2
1652434220000|2022-05-13 09:30:20|40939.8|40919.8|40939.8|40919.8|40939.8|40919.8|40939.8|40919.8|1
1652434230000|2022-05-13 09:30:30|40942.3|40922.3|40942.3|40922.3|40942.3|40922.3|40942.3|40922.3|1
1652434240000|2022-05-13 09:30:40|40943|40923|40943|40923|40943|40923|40943|40923|2
1652434250000|2022-05-13 09:30:50|40940.5|40920.5|40939.8|40919.8|40940.5|40920.5|40939.8|40919.8|0
1652434260000|2022-05-13 09:31:00|40937.3|40917.3|40934.8|40914.8|40937.3|40917.3|40934.8|40914.8|1
1652434270000|2022-05-13 09:31:10|40935.5|40915.5|40935.5|40915.5|40935.5|40915.5|40935.5|40915.5|0
1652434280000|2022-05-13 09:31:20|40934.8|40914.8|40934.8|40914.8|40934.8|40914.8|40934.8|40914.8|0
1652434290000|2022-05-13 09:31:30|40937.3|40917.3|40934.8|40914.8|40937.3|40917.3|40934.8|40914.8|1
1652434300000|2022-05-13 09:31:40|40932.3|40912.3|40922.3|40902.3|40932.3|40912.3|40922.3|40902.3|2
1652434310000|2022-05-13 09:31:50|40920.5|40900.5|40922.3|40902.3|40922.3|40902.3|40920.5|40900.5|3
1652434380000|2022-05-13 09:33:00|40919.8|40899.8|40919.8|40899.8|40919.8|40899.8|40919.8|40899.8|3
1652434390000|2022-05-13 09:33:10|40917.3|40897.3|40917.3|40897.3|40917.3|40897.3|40917.3|40897.3|2
1652434420000|2022-05-13 09:33:40|40915.5|40895.5|40909.8|40889.8|40915.5|40895.5|40909.8|40889.8|9
1652434450000|2022-05-13 09:34:10|40907.3|40887.3|40907.3|40887.3|40907.3|40887.3|40907.3|40887.3|1
1652434460000|2022-05-13 09:34:20|40909.8|40889.8|40909.8|40889.8|40909.8|40889.8|40909.8|40889.8|0
1652434470000|2022-05-13 09:34:30|40908|40888|40904.8|40884.8|40908|40888|40904.8|40884.8|1
1652434480000|2022-05-13 09:34:40|40907.3|40887.3|40898.7|40878.7|40907.3|40887.3|40898.7|40878.7|6
1652434490000|2022-05-13 09:34:50|||||||||1
1652434500000|2022-05-13 09:35:00|40896.9|40876.9|40885.5|40865.5|40896.9|40876.9|40885.5|40865.5|2
1652434510000|2022-05-13 09:35:10|40878|40858|40877.3|40857.3|40878|40858|40873|40853|5
1652434520000|2022-05-13 09:35:20|40873|40853|40873|40853|40873|40853|40873|40853|2
1652434530000|2022-05-13 09:35:30|40874.8|40854.8|40877.3|40857.3|40877.3|40857.3|40874.8|40854.8|0
1652434540000|2022-05-13 09:35:40|40875.5|40855.5|40872.3|40852.3|40875.5|40855.5|40872.3|40852.3|1
1652434550000|2022-05-13 09:35:50|40870.5|40850.5|40870.5|40850.5|40870.5|40850.5|40870.5|40850.5|1
1652434560000|2022-05-13 09:36:00|40869.8|40849.8|40869.8|40849.8|40869.8|40849.8|40869.8|40849.8|0
1652434570000|2022-05-13 09:36:10|40871.6|40851.6|40869.8|40849.8|40871.6|40851.6|40869.8|40849.8|1
1652434580000|2022-05-13 09:36:20|40865.5|40845.5|40859.8|40839.8|40865.5|40845.5|40859.8|40839.8|7
1652434600000|2022-05-13 09:36:40|40862.3|40842.3|40864.8|40844.8|40866.6|40846.6|40862.3|40842.3|5
1652434610000|2022-05-13 09:36:50|40866.6|40846.6|40864.8|40844.8|40867.3|40847.3|40864.8|40844.8|0
1652434620000|2022-05-13 09:37:00|40866.6|40846.6|40874.8|40854.8|40874.8|40854.8|40865.5|40845.5|4
1652434630000|2022-05-13 09:37:10|40879.8|40859.8|40891.6|40871.6|40891.6|40871.6|40879.1|40859.1|12
1652434640000|2022-05-13 09:37:20|40894.1|40874.1|40882.3|40862.3|40894.8|40874.8|40882.3|40862.3|6
1652434660000|2022-05-13 09:37:40|40879.8|40859.8|40877.3|40857.3|40879.8|40859.8|40877.3|40857.3|2
1652434670000|2022-05-13 09:37:50|40879.1|40859.1|40892.3|40872.3|40892.3|40872.3|40879.1|40859.1|2
1652434680000|2022-05-13 09:38:00|40890.5|40870.5|40888|40868|40890.5|40870.5|40888|40868|9
1652434690000|2022-05-13 09:38:10|40887.3|40867.3|40887.3|40867.3|40887.3|40867.3|40887.3|40867.3|3
1652434700000|2022-05-13 09:38:20|||||||||1
1652434710000|2022-05-13 09:38:30|40882.3|40862.3|40882.3|40862.3|40882.3|40862.3|40882.3|40862.3|0
1652434720000|2022-05-13 09:38:40|40880.5|40860.5|40880.5|40860.5|40880.5|40860.5|40880.5|40860.5|2
1652434730000|2022-05-13 09:38:50|40883|40863|40892.3|40872.3|40892.3|40872.3|40883|40863|4
1652434740000|2022-05-13 09:39:00|40897.3|40877.3|40897.3|40877.3|40897.3|40877.3|40897.3|40877.3|4
1652434780000|2022-05-13 09:39:40|40899.8|40879.8|40891.6|40871.6|40899.8|40879.8|40891.6|40871.6|2
1652434790000|2022-05-13 09:39:50|40892.3|40872.3|40902.3|40882.3|40902.3|40882.3|40892.3|40872.3|1
1652434800000|2022-05-13 09:40:00|40903|40883|40907.3|40887.3|40907.3|40887.3|40903|40883|6
1652434820000|2022-05-13 09:40:20|40909.1|40889.1|40904.8|40884.8|40909.1|40889.1|40904.8|40884.8|7
1652434830000|2022-05-13 09:40:30|40908|40888|40908|40888|40908|40888|40908|40888|2
1652434840000|2022-05-13 09:40:40|40909.8|40889.8|40912.3|40892.3|40912.3|40892.3|40909.8|40889.8|2
1652434850000|2022-05-13 09:40:50|40922.3|40902.3|40929.8|40909.8|40929.8|40909.8|40922.3|40902.3|5
1652434870000|2022-05-13 09:41:10|40930.5|40910.5|40957.3|40937.3|40959.8|40939.8|40930.5|40910.5|8
1652434880000|2022-05-13 09:41:20|40959.1|40939.1|40961.6|40941.6|40961.6|40941.6|40959.1|40939.1|5
1652434890000|2022-05-13 09:41:30|40963.4|40943.4|40964.1|40944.1|40966.6|40946.6|40963.4|40943.4|2
1652434900000|2022-05-13 09:41:40|40962.3|40942.3|40959.8|40939.8|40962.3|40942.3|40959.8|40939.8|1
1652434910000|2022-05-13 09:41:50|40958|40938|40955.5|40935.5|40958|40938|40955.5|40935.5|5
1652434930000|2022-05-13 09:42:10|40957.3|40937.3|40959.8|40939.8|40959.8|40939.8|40957.3|40937.3|4
1652434940000|2022-05-13 09:42:20|40962.3|40942.3|40974.8|40954.8|40974.8|40954.8|40962.3|40942.3|8
1652434950000|2022-05-13 09:42:30|40973|40953|40969.8|40949.8|40973|40953|40969.8|40949.8|4
1652434960000|2022-05-13 09:42:40|40971.6|40951.6|40974.1|40954.1|40974.1|40954.1|40971.6|40951.6|6
1652434970000|2022-05-13 09:42:50|40975.9|40955.9|40976.6|40956.6|40976.6|40956.6|40975.9|40955.9|3
1652434980000|2022-05-13 09:43:00|40974.8|40954.8|40969.8|40949.8|40976.6|40956.6|40969.8|40949.8|10
1652434990000|2022-05-13 09:43:10|40960.5|40940.5|40962.3|40942.3|40962.3|40942.3|40958|40938|4
1652435000000|2022-05-13 09:43:20|||||||||2
1652435010000|2022-05-13 09:43:30|40960.5|40940.5|40959.8|40939.8|40960.5|40940.5|40959.8|40939.8|2
1652435020000|2022-05-13 09:43:40|40961.6|40941.6|40962.3|40942.3|40962.3|40942.3|40961.6|40941.6|0
1652435030000|2022-05-13 09:43:50|40964.1|40944.1|40962.3|40942.3|40964.8|40944.8|40962.3|40942.3|2
1652435040000|2022-05-13 09:44:00|40964.8|40944.8|40964.8|40944.8|40964.8|40944.8|40964.8|40944.8|1
1652435050000|2022-05-13 09:44:10|40963|40943|40962.3|40942.3|40963|40943|40962.3|40942.3|0
1652435060000|2022-05-13 09:44:20|40964.8|40944.8|40966.6|40946.6|40966.6|40946.6|40964.8|40944.8|4
1652435070000|2022-05-13 09:44:30|40969.1|40949.1|40960.9|40940.9|40973.4|40953.4|40960.9|40940.9|12
1652435080000|2022-05-13 09:44:40|40961.6|40941.6|40961.6|40941.6|40962.3|40942.3|40959.1|40939.1|2
1652435090000|2022-05-13 09:44:50|||||||||3
1652435100000|2022-05-13 09:45:00|40962.3|40942.3|40969.1|40949.1|40969.1|40949.1|40962.3|40942.3|0
1652435110000|2022-05-13 09:45:10|40970.9|40950.9|40969.1|40949.1|40970.9|40950.9|40969.1|40949.1|10
1652435120000|2022-05-13 09:45:20|40970.9|40950.9|40971.6|40951.6|40971.6|40951.6|40970.9|40950.9|0
1652435140000|2022-05-13 09:45:40|40969.1|40949.1|40962.3|40942.3|40969.1|40949.1|40962.3|40942.3|4
1652435160000|2022-05-13 09:46:00|40958|40938|40941.6|40921.6|40958|40938|40939.8|40919.8|7
1652435170000|2022-05-13 09:46:10|40944.1|40924.1|40944.8|40924.8|40944.8|40924.8|40944.1|40924.1|7
1652435190000|2022-05-13 09:46:30|||||||||2
1652435200000|2022-05-13 09:46:40|40943|40923|40942.3|40922.3|40943|40923|40942.3|40922.3|0
1652435210000|2022-05-13 09:46:50|||||||||1
1652435220000|2022-05-13 09:47:00|40944.1|40924.1|40948|40928|40953.4|40933.4|40944.1|40924.1|5
1652435230000|2022-05-13 09:47:10|40947.3|40927.3|40947.3|40927.3|40947.3|40927.3|40947.3|40927.3|0
1652435270000|2022-05-13 09:47:50|40952.3|40932.3|40952.3|40932.3|40952.3|40932.3|40952.3|40932.3|2
1652435280000|2022-05-13 09:48:00|40954.8|40934.8|40954.8|40934.8|40954.8|40934.8|40954.8|40934.8|2
1652435290000|2022-05-13 09:48:10|40957.3|40937.3|40954.8|40934.8|40957.3|40937.3|40954.8|40934.8|2
1652435300000|2022-05-13 09:48:20|40952.3|40932.3|40950.5|40930.5|40952.3|40932.3|40950.5|40930.5|3
1652435310000|2022-05-13 09:48:30|40949.8|40929.8|40947.3|40927.3|40949.8|40929.8|40947.3|40927.3|0
1652435320000|2022-05-13 09:48:40|40943|40923|40939.8|40919.8|40943|40923|40939.8|40919.8|0
1652435340000|2022-05-13 09:49:00|40938|40918|40934.8|40914.8|40938|40918|40934.8|40914.8|2
1652435350000|2022-05-13 09:49:10|40937.3|40917.3|40939.8|40919.8|40939.8|40919.8|40937.3|40917.3|3
1652435360000|2022-05-13 09:49:20|40944.8|40924.8|40947.3|40927.3|40947.3|40927.3|40944.8|40924.8|2
1652435370000|2022-05-13 09:49:30|40949.1|40929.1|40950.5|40930.5|40950.5|40930.5|40949.1|40929.1|1
1652435380000|2022-05-13 09:49:40|40947.3|40927.3|40942.3|40922.3|40947.3|40927.3|40942.3|40922.3|2
1652435390000|2022-05-13 09:49:50|40937.3|40917.3|40937.3|40917.3|40937.3|40917.3|40937.3|40917.3|1
1652435400000|2022-05-13 09:50:00|40938|40918|40938|40918|40938|40918|40938|40918|3
1652435410000|2022-05-13 09:50:10|40940.5|40920.5|40940.5|40920.5|40940.5|40920.5|40940.5|40920.5|0
1652435420000|2022-05-13 09:50:20|40939.8|40919.8|40939.8|40919.8|40939.8|40919.8|40939.8|40919.8|0
1652435450000|2022-05-13 09:50:50|40938|40918|40934.1|40914.1|40938|40918|40934.1|40914.1|6
1652435460000|2022-05-13 09:51:00|40932.3|40912.3|40929.1|40909.1|40932.3|40912.3|40929.1|40909.1|5
1652435470000|2022-05-13 09:51:10|40929.8|40909.8|40928|40908|40929.8|40909.8|40928|40908|0
1652435480000|2022-05-13 09:51:20|40929.1|40909.1|40934.8|40914.8|40934.8|40914.8|40929.1|40909.1|4
1652435490000|2022-05-13 09:51:30|||||||||1
1652435500000|2022-05-13 09:51:40|40932.3|40912.3|40929.8|40909.8|40932.3|40912.3|40929.8|40909.8|2
1652435510000|2022-05-13 09:51:50|40927.3|40907.3|40927.3|40907.3|40927.3|40907.3|40927.3|40907.3|3
1652435520000|2022-05-13 09:52:00|40926.6|40906.6|40924.8|40904.8|40926.6|40906.6|40924.8|40904.8|1
1652435530000|2022-05-13 09:52:10|40927.3|40907.3|40927.3|40907.3|40927.3|40907.3|40927.3|40907.3|1
1652435540000|2022-05-13 09:52:20|40929.1|40909.1|40932.3|40912.3|40932.3|40912.3|40929.1|40909.1|1
1652435560000|2022-05-13 09:52:40|40934.1|40914.1|40934.8|40914.8|40934.8|40914.8|40934.1|40914.1|1
1652435570000|2022-05-13 09:52:50|40936.6|40916.6|40939.8|40919.8|40939.8|40919.8|40936.6|40916.6|1
1652435580000|2022-05-13 09:53:00|40937.3|40917.3|40934.8|40914.8|40937.3|40917.3|40934.8|40914.8|1
1652435610000|2022-05-13 09:53:30|40933|40913|40932.3|40912.3|40933|40913|40932.3|40912.3|1
1652435620000|2022-05-13 09:53:40|||||||||1
1652435640000|2022-05-13 09:54:00|40930.5|40910.5|40924.8|40904.8|40930.5|40910.5|40924.8|40904.8|0
1652435650000|2022-05-13 09:54:10|40919.8|40899.8|40917.3|40897.3|40919.8|40899.8|40917.3|40897.3|4
1652435660000|2022-05-13 09:54:20|40918|40898|40918|40898|40918|40898|40918|40898|0
1652435670000|2022-05-13 09:54:30|40917.3|40897.3|40914.8|40894.8|40917.3|40897.3|40914.8|40894.8|1
1652435720000|2022-05-13 09:55:20|40921.6|40901.6|40932.3|40912.3|40932.3|40912.3|40921.6|40901.6|6
1652435730000|2022-05-13 09:55:30|40934.1|40914.1|40934.8|40914.8|40934.8|40914.8|40932.3|40912.3|3
1652435740000|2022-05-13 09:55:40|40933|40913|40932.3|40912.3|40933|40913|40932.3|40912.3|1
1652435750000|2022-05-13 09:55:50|||||||||1
1652435770000|2022-05-13 09:56:10|40930.5|40910.5|40927.3|40907.3|40930.5|40910.5|40927.3|40907.3|0
1652435780000|2022-05-13 09:56:20|40925.5|40905.5|40919.8|40899.8|40925.5|40905.5|40919.8|40899.8|1
1652435790000|2022-05-13 09:56:30|40920.5|40900.5|40919.8|40899.8|40920.5|40900.5|40919.8|40899.8|0
1652435800000|2022-05-13 09:56:40|40917.3|40897.3|40917.3|40897.3|40917.3|40897.3|40917.3|40897.3|1
1652435820000|2022-05-13 09:57:00|40922.3|40902.3|40929.8|40909.8|40929.8|40909.8|40922.3|40902.3|6
1652435830000|2022-05-13 09:57:10|40932.3|40912.3|40924.8|40904.8|40932.3|40912.3|40924.8|40904.8|2
1652435840000|2022-05-13 09:57:20|40922.3|40902.3|40919.8|40899.8|40922.3|40902.3|40919.8|40899.8|0
1652435870000|2022-05-13 09:57:50|40918|40898|40917.3|40897.3|40918|40898|40917.3|40897.3|0
1652435880000|2022-05-13 09:58:00|40915.5|40895.5|40914.8|40894.8|40915.5|40895.5|40914.8|40894.8|0
1652435890000|2022-05-13 09:58:10|||||||||2
1652435900000|2022-05-13 09:58:20|40917.3|40897.3|40917.3|40897.3|40917.3|40897.3|40917.3|40897.3|1
1652435930000|2022-05-13 09:58:50|40919.8|40899.8|40919.8|40899.8|40919.8|40899.8|40919.8|40899.8|0
1652435950000|2022-05-13 09:59:10|40921.6|40901.6|40922.3|40902.3|40922.3|40902.3|40921.6|40901.6|1
1652435970000|2022-05-13 09:59:30|40924.1|40904.1|40924.8|40904.8|40924.8|40904.8|40924.1|40904.1|1
1652435980000|2022-05-13 09:59:40|40925.5|40905.5|40924.8|40904.8|40925.5|40905.5|40924.8|40904.8|5
1652436000000|2022-05-13 10:00:00|40924.1|40904.1|40914.8|40894.8|40924.1|40904.1|40914.8|40894.8|3
1652436010000|2022-05-13 10:00:10|40916.6|40896.6|40919.8|40899.8|40923.4|40903.4|40916.6|40896.6|14
1652436020000|2022-05-13 10:00:20|||||||||1
1652436030000|2022-05-13 10:00:30|||||||||5
1652436040000|2022-05-13 10:00:40|40922.3|40902.3|40917.3|40897.3|40922.3|40902.3|40917.3|40897.3|0
1652436050000|2022-05-13 10:00:50|||||||||1
1652436060000|2022-05-13 10:01:00|40912.3|40892.3|40912.3|40892.3|40912.3|40892.3|40912.3|40892.3|4
1652436070000|2022-05-13 10:01:10|40907.3|40887.3|40897.3|40877.3|40907.3|40887.3|40897.3|40877.3|2
1652436080000|2022-05-13 10:01:20|40895.5|40875.5|40894.8|40874.8|40895.5|40875.5|40894.8|40874.8|1
1652436090000|2022-05-13 10:01:30|40899.8|40879.8|40902.3|40882.3|40902.3|40882.3|40899.8|40879.8|2
1652436100000|2022-05-13 10:01:40|40904.1|40884.1|40902.3|40882.3|40904.8|40884.8|40902.3|40882.3|1
1652436110000|2022-05-13 10:01:50|40899.8|40879.8|40899.8|40879.8|40899.8|40879.8|40899.8|40879.8|1
1652436120000|2022-05-13 10:02:00|40901.6|40881.6|40902.3|40882.3|40902.3|40882.3|40901.6|40881.6|0
1652436150000|2022-05-13 10:02:30|40900.5|40880.5|40894.8|40874.8|40900.5|40880.5|40894.8|40874.8|5
1652436160000|2022-05-13 10:02:40|40896.6|40876.6|40897.3|40877.3|40897.3|40877.3|40896.6|40876.6|0
1652436170000|2022-05-13 10:02:50|40895.5|40875.5|40894.8|40874.8|40895.5|40875.5|40894.8|40874.8|0
1652436180000|2022-05-13 10:03:00|40897.3|40877.3|40902.3|40882.3|40902.3|40882.3|40897.3|40877.3|4
1652436190000|2022-05-13 10:03:10|40907.3|40887.3|40922.3|40902.3|40924.8|40904.8|40907.3|40887.3|12
1652436200000|2022-05-13 10:03:20|40920.5|40900.5|40919.1|40899.1|40920.5|40900.5|40919.1|40899.1|1
1652436210000|2022-05-13 10:03:30|||||||||2
1652436230000|2022-05-13 10:03:50|40914.8|40894.8|40914.8|40894.8|40914.8|40894.8|40914.8|40894.8|1
1652436240000|2022-05-13 10:04:00|40912.3|40892.3|40912.3|40892.3|40912.3|40892.3|40912.3|40892.3|0
1652436260000|2022-05-13 10:04:20|40910.5|40890.5|40902.3|40882.3|40910.5|40890.5|40902.3|40882.3|1
1652436270000|2022-05-13 10:04:30|40900.5|40880.5|40897.3|40877.3|40900.5|40880.5|40897.3|40877.3|1
1652436280000|2022-05-13 10:04:40|40889.1|40869.1|40889.1|40869.1|40889.1|40869.1|40889.1|40869.1|6
1652436290000|2022-05-13 10:04:50|40887.3|40867.3|40884.8|40864.8|40887.3|40867.3|40882.3|40862.3|2
1652436300000|2022-05-13 10:05:00|40882.3|40862.3|40887.3|40867.3|40890.5|40870.5|40882.3|40862.3|8
1652436310000|2022-05-13 10:05:10|40899.1|40879.1|40897.3|40877.3|40899.1|40879.1|40897.3|40877.3|3
1652436320000|2022-05-13 10:05:20|40899.8|40879.8|40902.3|40882.3|40902.3|40882.3|40899.8|40879.8|2
1652436330000|2022-05-13 10:05:30|40899.8|40879.8|40896.2|40876.2|40904.8|40884.8|40896.2|40876.2|17
1652436340000|2022-05-13 10:05:40|40895.5|40875.5|40894.8|40874.8|40895.5|40875.5|40894.8|40874.8|5
1652436350000|2022-05-13 10:05:50|40896.6|40876.6|40899.8|40879.8|40899.8|40879.8|40896.6|40876.6|1
1652436360000|2022-05-13 10:06:00|40901.6|40881.6|40902.3|40882.3|40902.3|40882.3|40901.6|40881.6|0
1652436370000|2022-05-13 10:06:10|40904.8|40884.8|40909.8|40889.8|40909.8|40889.8|40904.8|40884.8|0
1652436400000|2022-05-13 10:06:40|40912.3|40892.3|40914.1|40894.1|40914.8|40894.8|40912.3|40892.3|0
1652436410000|2022-05-13 10:06:50|40914.8|40894.8|40914.8|40894.8|40914.8|40894.8|40914.8|40894.8|0
1652436420000|2022-05-13 10:07:00|40917.3|40897.3|40917.3|40897.3|40917.3|40897.3|40917.3|40897.3|1
1652436460000|2022-05-13 10:07:40|40919.1|40899.1|40919.8|40899.8|40919.8|40899.8|40919.1|40899.1|3
1652436470000|2022-05-13 10:07:50|40921.6|40901.6|40921.6|40901.6|40921.6|40901.6|40921.6|40901.6|0
1652436480000|2022-05-13 10:08:00|40927.3|40907.3|40929.8|40909.8|40929.8|40909.8|40927.3|40907.3|0
1652436490000|2022-05-13 10:08:10|40928|40908|40927.3|40907.3|40928|40908|40927.3|40907.3|2
1652436510000|2022-05-13 10:08:30|40929.1|40909.1|40929.8|40909.8|40929.8|40909.8|40929.1|40909.1|1
1652436530000|2022-05-13 10:08:50|40932.3|40912.3|40931.6|40911.6|40932.3|40912.3|40931.6|40911.6|1
1652436540000|2022-05-13 10:09:00|||||||||15
1652436550000|2022-05-13 10:09:10|40934.1|40914.1|40934.1|40914.1|40934.1|40914.1|40934.1|40914.1|2
1652436560000|2022-05-13 10:09:20|40932.3|40912.3|40932.3|40912.3|40932.3|40912.3|40932.3|40912.3|0
1652436570000|2022-05-13 10:09:30|40931.6|40911.6|40931.6|40911.6|40931.6|40911.6|40931.6|40911.6|0
1652436580000|2022-05-13 10:09:40|40934.8|40914.8|40934.8|40914.8|40934.8|40914.8|40934.8|40914.8|3
1652436590000|2022-05-13 10:09:50|40936.6|40916.6|40937.3|40917.3|40944.8|40924.8|40936.6|40916.6|12
1652436600000|2022-05-13 10:10:00|40935.5|40915.5|40932.3|40912.3|40935.5|40915.5|40932.3|40912.3|3
1652436610000|2022-05-13 10:10:10|40926.6|40906.6|40926.6|40906.6|40926.6|40906.6|40926.6|40906.6|2
1652436620000|2022-05-13 10:10:20|40925.9|40905.9|40925.9|40905.9|40925.9|40905.9|40925.9|40905.9|0
1652436630000|2022-05-13 10:10:30|40921.6|40901.6|40921.6|40901.6|40921.6|40901.6|40921.6|40901.6|4
1652436640000|2022-05-13 10:10:40|40904.8|40884.8|40902.3|40882.3|40904.8|40884.8|40902.3|40882.3|4
1652436650000|2022-05-13 10:10:50|40900.5|40880.5|40898|40878|40900.5|40880.5|40898|40878|0
1652436660000|2022-05-13 10:11:00|40902.3|40882.3|40904.8|40884.8|40904.8|40884.8|40902.3|40882.3|1
1652436670000|2022-05-13 10:11:10|40914.1|40894.1|40920.9|40900.9|40920.9|40900.9|40914.1|40894.1|5
1652436690000|2022-05-13 10:11:30|40922.3|40902.3|40922.3|40902.3|40922.3|40902.3|40922.3|40902.3|0
1652436700000|2022-05-13 10:11:40|40924.1|40904.1|40934.8|40914.8|40934.8|40914.8|40924.1|40904.1|2
1652436710000|2022-05-13 10:11:50|40937.3|40917.3|40937.3|40917.3|40937.3|40917.3|40937.3|40917.3|1
1652436720000|2022-05-13 10:12:00|40943|40923|40943|40923|40943|40923|40943|40923|1
1652436740000|2022-05-13 10:12:20|40944.8|40924.8|40948|40928|40948|40928|40944.8|40924.8|0
1652436750000|2022-05-13 10:12:30|40944.8|40924.8|40948|40928|40948|40928|40944.8|40924.8|6
1652436770000|2022-05-13 10:12:50|40949.8|40929.8|40950.5|40930.5|40950.5|40930.5|40949.8|40929.8|3
1652436780000|2022-05-13 10:13:00|40956.2|40936.2|40959.8|40939.8|40959.8|40939.8|40956.2|40936.2|3
1652436790000|2022-05-13 10:13:10|40958|40938|40959.1|40939.1|40959.1|40939.1|40957.3|40937.3|2
1652436800000|2022-05-13 10:13:20|40959.8|40939.8|40959.8|40939.8|40959.8|40939.8|40959.8|40939.8|0
1652436810000|2022-05-13 10:13:30|40964.1|40944.1|40964.8|40944.8|40964.8|40944.8|40964.1|40944.1|1
1652436820000|2022-05-13 10:13:40|||||||||1
1652436830000|2022-05-13 10:13:50|40962.3|40942.3|40959.8|40939.8|40962.3|40942.3|40959.8|40939.8|4
1652436840000|2022-05-13 10:14:00|40958|40938|40957.3|40937.3|40958|40938|40957.3|40937.3|0
1652436850000|2022-05-13 10:14:10|||||||||1
1652436870000|2022-05-13 10:14:30|40955.5|40935.5|40954.8|40934.8|40955.5|40935.5|40954.8|40934.8|1
1652436890000|2022-05-13 10:14:50|40953|40933|40944.8|40924.8|40953|40933|40944.8|40924.8|4
1652436900000|2022-05-13 10:15:00|40942.3|40922.3|40933|40913|40942.3|40922.3|40930.5|40910.5|4
1652436920000|2022-05-13 10:15:20|40932.3|40912.3|40932.3|40912.3|40932.3|40912.3|40932.3|40912.3|3
1652436940000|2022-05-13 10:15:40|40934.1|40914.1|40934.8|40914.8|40934.8|40914.8|40934.1|40914.1|1
1652436950000|2022-05-13 10:15:50|40935.5|40915.5|40944.8|40924.8|40944.8|40924.8|40935.5|40915.5|3
1652436980000|2022-05-13 10:16:20|||||||||1
1652436990000|2022-05-13 10:16:30|40947.3|40927.3|40947.3|40927.3|40947.3|40927.3|40947.3|40927.3|0
1652437010000|2022-05-13 10:16:50|40944.8|40924.8|40942.3|40922.3|40944.8|40924.8|40942.3|40922.3|1
1652437050000|2022-05-13 10:17:30|40944.1|40924.1|40942.3|40922.3|40944.8|40924.8|40942.3|40922.3|0
1652437060000|2022-05-13 10:17:40|40944.1|40924.1|40947.3|40927.3|40947.3|40927.3|40944.1|40924.1|0
1652437070000|2022-05-13 10:17:50|40943.7|40923.7|40942.3|40922.3|40943.7|40923.7|40942.3|40922.3|4
1652437080000|2022-05-13 10:18:00|40944.1|40924.1|40943|40923|40944.1|40924.1|40943|40923|1
1652437090000|2022-05-13 10:18:10|40945.9|40925.9|40949.1|40929.1|40949.1|40929.1|40945.9|40925.9|11
1652437130000|2022-05-13 10:18:50|40947.3|40927.3|40946.6|40926.6|40947.3|40927.3|40946.6|40926.6|7
1652437140000|2022-05-13 10:19:00|40947.3|40927.3|40947.3|40927.3|40947.3|40927.3|40947.3|40927.3|1
1652437160000|2022-05-13 10:19:20|||||||||2
1652437170000|2022-05-13 10:19:30|||||||||3
1652437180000|2022-05-13 10:19:40|40949.1|40929.1|40949.8|40929.8|40949.8|40929.8|40949.1|40929.1|1
1652437190000|2022-05-13 10:19:50|40950.5|40930.5|40950.5|40930.5|40950.5|40930.5|40950.5|40930.5|0
1652437200000|2022-05-13 10:20:00|40954.1|40934.1|40956.6|40936.6|40956.6|40936.6|40954.1|40934.1|2
1652437210000|2022-05-13 10:20:10|40957.3|40937.3|40957.3|40937.3|40957.3|40937.3|40957.3|40937.3|1
1652437220000|2022-05-13 10:20:20|40958|40938|40959.8|40939.8|40959.8|40939.8|40958|40938|4
1652437230000|2022-05-13 10:20:30|40960.5|40940.5|40958|40938|40960.5|40940.5|40958|40938|3
1652437240000|2022-05-13 10:20:40|40957.3|40937.3|40948|40928|40957.3|40937.3|40948|40928|6
1652437250000|2022-05-13 10:20:50|40947.3|40927.3|40931.6|40911.6|40947.3|40927.3|40929.8|40909.8|6
1652437260000|2022-05-13 10:21:00|40932.3|40912.3|40935.9|40915.9|40935.9|40915.9|40932.3|40912.3|8
1652437270000|2022-05-13 10:21:10|40937.7|40917.7|40943|40923|40943|40923|40937.7|40917.7|0
1652437280000|2022-05-13 10:21:20|40946.6|40926.6|40957.3|40937.3|40957.3|40937.3|40946.6|40926.6|14
1652437290000|2022-05-13 10:21:30|||||||||9
1652437300000|2022-05-13 10:21:40|||||||||1
1652437360000|2022-05-13 10:22:40|||||||||2
1652437390000|2022-05-13 10:23:10|40958|40938|40958|40938|40958|40938|40958|40938|10
1652437400000|2022-05-13 10:23:20|40958.7|40938.7|40974.1|40954.1|40974.1|40954.1|40958.7|40938.7|48
1652437410000|2022-05-13 10:23:30|40972.3|40952.3|40972.3|40952.3|40972.3|40952.3|40972.3|40952.3|9
1652437420000|2022-05-13 10:23:40|40963.7|40943.7|40959.8|40939.8|40963.7|40943.7|40957.3|40937.3|9
1652437430000|2022-05-13 10:23:50|40957.3|40937.3|40957.3|40937.3|40957.3|40937.3|40957.3|40937.3|0
1652437440000|2022-05-13 10:24:00|40954.8|40934.8|40947.3|40927.3|40954.8|40934.8|40947.3|40927.3|2
1652437460000|2022-05-13 10:24:20|40945.5|40925.5|40944.8|40924.8|40945.5|40925.5|40942.3|40922.3|7
1652437530000|2022-05-13 10:25:30|40943|40923|40942.3|40922.3|40943|40923|40942.3|40922.3|2
1652437540000|2022-05-13 10:25:40|40939.8|40919.8|40942.3|40922.3|40942.3|40922.3|40939.8|40919.8|0
1652437550000|2022-05-13 10:25:50|40944.8|40924.8|40944.8|40924.8|40944.8|40924.8|40944.8|40924.8|2
1652437600000|2022-05-13 10:26:40|40942.3|40922.3|40942.3|40922.3|40942.3|40922.3|40942.3|40922.3|1
1652437610000|2022-05-13 10:26:50|||||||||6
1652437620000|2022-05-13 10:27:00|40944.1|40924.1|40968|40948|40968|40948|40944.1|40924.1|1
1652437630000|2022-05-13 10:27:10|40970.5|40950.5|40972.3|40952.3|40972.3|40952.3|40970.5|40950.5|2
1652437640000|2022-05-13 10:27:20|40971.6|40951.6|40963|40943|40971.6|40951.6|40963|40943|8
1652437650000|2022-05-13 10:27:30|40962.3|40942.3|40962.3|40942.3|40962.3|40942.3|40962.3|40942.3|0
1652437700000|2022-05-13 10:28:20|||||||||1
1652437730000|2022-05-13 10:28:50|40964.1|40944.1|40964.8|40944.8|40964.8|40944.8|40964.1|40944.1|4
1652437740000|2022-05-13 10:29:00|40965.5|40945.5|40965.5|40945.5|40965.5|40945.5|40964.8|40944.8|0
1652437750000|2022-05-13 10:29:10|40964.8|40944.8|40972.3|40952.3|40972.3|40952.3|40964.8|40944.8|3
1652437760000|2022-05-13 10:29:20|40974.1|40954.1|40974.1|40954.1|40974.1|40954.1|40974.1|40954.1|39
1652437770000|2022-05-13 10:29:30|40975.9|40955.9|40986.6|40966.6|40986.6|40966.6|40975.9|40955.9|4
1652437780000|2022-05-13 10:29:40|40985.9|40965.9|40981.6|40961.6|40986.6|40966.6|40981.6|40961.6|5
1652437790000|2022-05-13 10:29:50|40979.1|40959.1|40978.4|40958.4|40979.1|40959.1|40977.3|40957.3|1
1652437800000|2022-05-13 10:30:00|40980.2|40960.2|40979.1|40959.1|40980.9|40960.9|40979.1|40959.1|3
1652437810000|2022-05-13 10:30:10|40978.4|40958.4|40978.4|40958.4|40978.4|40958.4|40978.4|40958.4|4
1652437820000|2022-05-13 10:30:20|40976.6|40956.6|40970.9|40950.9|40976.6|40956.6|40970.9|40950.9|5
1652437830000|2022-05-13 10:30:30|40966.6|40946.6|40966.6|40946.6|40966.6|40946.6|40966.6|40946.6|0
1652437840000|2022-05-13 10:30:40|||||||||2
1652437850000|2022-05-13 10:30:50|40968.4|40948.4|40969.1|40949.1|40969.1|40949.1|40968.4|40948.4|0
1652437860000|2022-05-13 10:31:00|40966.6|40946.6|40966.6|40946.6|40966.6|40946.6|40966.6|40946.6|0
1652437870000|2022-05-13 10:31:10|40969.1|40949.1|40969.1|40949.1|40969.1|40949.1|40969.1|40949.1|2
1652437880000|2022-05-13 10:31:20|40977.7|40957.7|40982.7|40962.7|40982.7|40962.7|40977.7|40957.7|11
1652437890000|2022-05-13 10:31:30|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|3
1652437900000|2022-05-13 10:31:40|40979.1|40959.1|40975.9|40955.9|40979.1|40959.1|40975.9|40955.9|4
1652437920000|2022-05-13 10:32:00|40974.1|40954.1|40973.4|40953.4|40974.1|40954.1|40973.4|40953.4|0
1652437930000|2022-05-13 10:32:10|40965.9|40945.9|40963.4|40943.4|40965.9|40945.9|40963.4|40943.4|5
1652437940000|2022-05-13 10:32:20|40961.6|40941.6|40960.2|40940.2|40961.6|40941.6|40956.6|40936.6|4
1652437950000|2022-05-13 10:32:30|40960.9|40940.9|40961.6|40941.6|40961.6|40941.6|40960.9|40940.9|1
1652437960000|2022-05-13 10:32:40|40960.9|40940.9|40961.6|40941.6|40961.6|40941.6|40960.9|40940.9|0
1652437970000|2022-05-13 10:32:50|40960.9|40940.9|40960.9|40940.9|40960.9|40940.9|40960.9|40940.9|0
1652437980000|2022-05-13 10:33:00|40963.4|40943.4|40963.4|40943.4|40963.4|40943.4|40963.4|40943.4|0
1652438000000|2022-05-13 10:33:20|40961.6|40941.6|40958.4|40938.4|40961.6|40941.6|40958.4|40938.4|1
1652438010000|2022-05-13 10:33:30|40951.6|40931.6|40951.6|40931.6|40951.6|40931.6|40951.6|40931.6|2
1652438020000|2022-05-13 10:33:40|||||||||7
1652438040000|2022-05-13 10:34:00|40952.3|40932.3|40952.3|40932.3|40952.3|40932.3|40952.3|40932.3|0
1652438050000|2022-05-13 10:34:10|40953|40933|40966.6|40946.6|40966.6|40946.6|40953|40933|3
1652438060000|2022-05-13 10:34:20|40969.1|40949.1|40969.1|40949.1|40969.1|40949.1|40969.1|40949.1|1
1652438070000|2022-05-13 10:34:30|40970.9|40950.9|40980.9|40960.9|40980.9|40960.9|40970.9|40950.9|6
1652438090000|2022-05-13 10:34:50|||||||||3
1652438100000|2022-05-13 10:35:00|40983.4|40963.4|40980.9|40960.9|40983.4|40963.4|40980.9|40960.9|2
1652438110000|2022-05-13 10:35:10|40982.7|40962.7|40985.9|40965.9|40985.9|40965.9|40982.7|40962.7|1
1652438120000|2022-05-13 10:35:20|40987.7|40967.7|40988.4|40968.4|40988.4|40968.4|40985.9|40965.9|0
1652438130000|2022-05-13 10:35:30|40989.1|40969.1|40989.1|40969.1|40989.1|40969.1|40989.1|40969.1|0
1652438140000|2022-05-13 10:35:40|40989.8|40969.8|40991.6|40971.6|40991.6|40971.6|40989.1|40969.1|2
1652438150000|2022-05-13 10:35:50|40990.9|40970.9|40990.9|40970.9|40990.9|40970.9|40990.9|40970.9|0
1652438160000|2022-05-13 10:36:00|40991.6|40971.6|40992.7|40972.7|40993.4|40973.4|40990.9|40970.9|0
1652438170000|2022-05-13 10:36:10|40993.4|40973.4|40997.7|40977.7|40997.7|40977.7|40993.4|40973.4|4
1652438180000|2022-05-13 10:36:20|40998.4|40978.4|41001.6|40981.6|41001.6|40981.6|40998.4|40978.4|3
1652438190000|2022-05-13 10:36:30|41002.3|40982.3|41004.1|40984.1|41004.1|40984.1|41002.3|40982.3|1
1652438200000|2022-05-13 10:36:40|41003.4|40983.4|41003.4|40983.4|41003.4|40983.4|41003.4|40983.4|0
1652438220000|2022-05-13 10:37:00|41005.9|40985.9|41005.9|40985.9|41005.9|40985.9|41003.4|40983.4|1
1652438230000|2022-05-13 10:37:10|41010.9|40990.9|41011.6|40991.6|41011.6|40991.6|41010.9|40990.9|42
1652438240000|2022-05-13 10:37:20|41016.6|40996.6|41017.3|40997.3|41017.3|40997.3|41014.8|40994.8|2
1652438250000|2022-05-13 10:37:30|41019.1|40999.1|41020.5|41000.5|41020.5|41000.5|41019.1|40999.1|6
1652438270000|2022-05-13 10:37:50|41018.7|40998.7|41013|40993|41018.7|40998.7|41013|40993|1
1652438290000|2022-05-13 10:38:10|41011.6|40991.6|41002.3|40982.3|41011.6|40991.6|41002.3|40982.3|3
1652438300000|2022-05-13 10:38:20|||||||||1
1652438310000|2022-05-13 10:38:30|41004.8|40984.8|41004.8|40984.8|41004.8|40984.8|41004.8|40984.8|2
1652438330000|2022-05-13 10:38:50|41006.6|40986.6|41009.1|40989.1|41009.1|40989.1|41006.6|40986.6|0
1652438340000|2022-05-13 10:39:00|41006.6|40986.6|41006.6|40986.6|41006.6|40986.6|41006.6|40986.6|1
1652438350000|2022-05-13 10:39:10|41004.8|40984.8|41004.8|40984.8|41004.8|40984.8|41004.8|40984.8|1
1652438360000|2022-05-13 10:39:20|41007.3|40987.3|41009.1|40989.1|41009.1|40989.1|41007.3|40987.3|0
1652438370000|2022-05-13 10:39:30|||||||||2
1652438380000|2022-05-13 10:39:40|41006.6|40986.6|41006.6|40986.6|41009.1|40989.1|41006.6|40986.6|2
1652438400000|2022-05-13 10:40:00|41008.4|40988.4|41002.3|40982.3|41009.1|40989.1|41002.3|40982.3|4
1652438420000|2022-05-13 10:40:20|41000.5|40980.5|40999.8|40979.8|41000.5|40980.5|40999.8|40979.8|1
1652438430000|2022-05-13 10:40:30|40998|40978|40997.3|40977.3|40998|40978|40997.3|40977.3|0
1652438440000|2022-05-13 10:40:40|||||||||2
1652438450000|2022-05-13 10:40:50|40995.5|40975.5|40991.2|40971.2|40995.5|40975.5|40991.2|40971.2|1
1652438460000|2022-05-13 10:41:00|40988|40968|40988|40968|40988|40968|40988|40968|0
1652438470000|2022-05-13 10:41:10|||||||||4
1652438480000|2022-05-13 10:41:20|40986.2|40966.2|40981.6|40961.6|40986.2|40966.2|40981.6|40961.6|2
1652438490000|2022-05-13 10:41:30|40977.3|40957.3|40969.1|40949.1|40977.3|40957.3|40969.1|40949.1|7
1652438500000|2022-05-13 10:41:40|40967.3|40947.3|40967.3|40947.3|40967.3|40947.3|40967.3|40947.3|3
1652438510000|2022-05-13 10:41:50|40964.8|40944.8|40959.8|40939.8|40964.8|40944.8|40959.8|40939.8|2
1652438520000|2022-05-13 10:42:00|40964.1|40944.1|40986.6|40966.6|40986.6|40966.6|40964.1|40944.1|5
1652438530000|2022-05-13 10:42:10|40989.1|40969.1|40989.1|40969.1|40989.1|40969.1|40989.1|40969.1|3
1652438540000|2022-05-13 10:42:20|40986.6|40966.6|40986.6|40966.6|40986.6|40966.6|40986.6|40966.6|0
1652438550000|2022-05-13 10:42:30|40984.8|40964.8|40984.8|40964.8|40984.8|40964.8|40984.8|40964.8|0
1652438560000|2022-05-13 10:42:40|||||||||5
1652438570000|2022-05-13 10:42:50|40987.3|40967.3|40994.8|40974.8|40994.8|40974.8|40987.3|40967.3|3
1652438580000|2022-05-13 10:43:00|40993|40973|40991.6|40971.6|40993|40973|40991.6|40971.6|2
1652438600000|2022-05-13 10:43:20|40989.8|40969.8|40989.8|40969.8|40989.8|40969.8|40989.8|40969.8|0
1652438610000|2022-05-13 10:43:30|||||||||1
1652438620000|2022-05-13 10:43:40|40992.3|40972.3|40991.6|40971.6|40992.3|40972.3|40991.6|40971.6|4
1652438630000|2022-05-13 10:43:50|40989.8|40969.8|40989.8|40969.8|40992.3|40972.3|40989.8|40969.8|1
1652438640000|2022-05-13 10:44:00|40991.6|40971.6|40989.8|40969.8|40992.3|40972.3|40989.8|40969.8|0
1652438660000|2022-05-13 10:44:20|40987.3|40967.3|40987.3|40967.3|40987.3|40967.3|40987.3|40967.3|0
1652438700000|2022-05-13 10:45:00|40984.8|40964.8|40979.1|40959.1|40984.8|40964.8|40979.1|40959.1|6
1652438710000|2022-05-13 10:45:10|40978|40958|40978|40958|40978|40958|40978|40958|1
1652438730000|2022-05-13 10:45:30|40979.8|40959.8|40979.8|40959.8|40979.8|40959.8|40979.8|40959.8|0
1652438740000|2022-05-13 10:45:40|40981.6|40961.6|40981.6|40961.6|40981.6|40961.6|40981.6|40961.6|1
1652438760000|2022-05-13 10:46:00|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|0
1652438780000|2022-05-13 10:46:20|40982.3|40962.3|40984.8|40964.8|40984.8|40964.8|40982.3|40962.3|3
1652438790000|2022-05-13 10:46:30|||||||||1
1652438800000|2022-05-13 10:46:40|40988|40968|40988|40968|40988|40968|40988|40968|0
1652438820000|2022-05-13 10:47:00|40989.8|40969.8|40987.3|40967.3|40989.8|40969.8|40987.3|40967.3|1
1652438830000|2022-05-13 10:47:10|40992.3|40972.3|40994.8|40974.8|40994.8|40974.8|40989.1|40969.1|5
1652438840000|2022-05-13 10:47:20|40993|40973|40993|40973|40993|40973|40993|40973|1
1652438850000|2022-05-13 10:47:30|40984.8|40964.8|40982.3|40962.3|40984.8|40964.8|40974.8|40954.8|8
1652438860000|2022-05-13 10:47:40|40984.1|40964.1|40981.6|40961.6|40984.1|40964.1|40981.6|40961.6|1
1652438870000|2022-05-13 10:47:50|40979.8|40959.8|40979.1|40959.1|40981.6|40961.6|40979.1|40959.1|32
1652438880000|2022-05-13 10:48:00|40980.9|40960.9|40976.6|40956.6|40980.9|40960.9|40976.6|40956.6|5
1652438890000|2022-05-13 10:48:10|40974.1|40954.1|40967.3|40947.3|40974.1|40954.1|40967.3|40947.3|1
1652438900000|2022-05-13 10:48:20|40965.5|40945.5|40965.5|40945.5|40965.5|40945.5|40965.5|40945.5|0
1652438910000|2022-05-13 10:48:30|40963.4|40943.4|40953.4|40933.4|40963.4|40943.4|40953.4|40933.4|1
1652438920000|2022-05-13 10:48:40|40951.6|40931.6|40950.9|40930.9|40951.6|40931.6|40950.9|40930.9|0
1652438930000|2022-05-13 10:48:50|40952.7|40932.7|40951.6|40931.6|40952.7|40932.7|40950.9|40930.9|2
1652438940000|2022-05-13 10:49:00|40950.9|40930.9|40954.1|40934.1|40954.1|40934.1|40950.9|40930.9|2
1652438950000|2022-05-13 10:49:10|40954.8|40934.8|40963.4|40943.4|40963.4|40943.4|40954.8|40934.8|0
1652438960000|2022-05-13 10:49:20|||||||||1
1652438980000|2022-05-13 10:49:40|||||||||1
1652438990000|2022-05-13 10:49:50|40965.2|40945.2|40968.4|40948.4|40968.4|40948.4|40965.2|40945.2|0
1652439000000|2022-05-13 10:50:00|40970.9|40950.9|40974.1|40954.1|40975.9|40955.9|40970.9|40950.9|1
1652439010000|2022-05-13 10:50:10|40978.4|40958.4|40978.4|40958.4|40978.4|40958.4|40978.4|40958.4|2
1652439020000|2022-05-13 10:50:20|40974.8|40954.8|40975.2|40955.2|40975.2|40955.2|40968.4|40948.4|6
1652439030000|2022-05-13 10:50:30|40977|40957|40978.4|40958.4|40978.4|40958.4|40975.2|40955.2|0
1652439050000|2022-05-13 10:50:50|||||||||1
1652439060000|2022-05-13 10:51:00|40983.4|40963.4|40996.6|40976.6|41000.9|40980.9|40983.4|40963.4|7
1652439070000|2022-05-13 10:51:10|40997.7|40977.7|40985.9|40965.9|40997.7|40977.7|40985.9|40965.9|3
1652439080000|2022-05-13 10:51:20|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|0
1652439090000|2022-05-13 10:51:30|40983.4|40963.4|40988.4|40968.4|40988.4|40968.4|40983.4|40963.4|0
1652439110000|2022-05-13 10:51:50|40990.2|40970.2|40990.9|40970.9|40990.9|40970.9|40990.2|40970.2|1
1652439130000|2022-05-13 10:52:10|40989.1|40969.1|40988.4|40968.4|40989.1|40969.1|40988.4|40968.4|2
1652439140000|2022-05-13 10:52:20|40989.1|40969.1|40989.1|40969.1|40989.1|40969.1|40989.1|40969.1|1
1652439150000|2022-05-13 10:52:30|40992.7|40972.7|40993.4|40973.4|40994.1|40974.1|40989.1|40969.1|5
1652439170000|2022-05-13 10:52:50|40994.1|40974.1|40994.1|40974.1|40994.8|40974.8|40994.1|40974.1|0
1652439180000|2022-05-13 10:53:00|40994.8|40974.8|41004.1|40984.1|41004.1|40984.1|40994.1|40974.1|2
1652439190000|2022-05-13 10:53:10|41002.3|40982.3|41001.6|40981.6|41002.3|40982.3|41001.6|40981.6|1
1652439200000|2022-05-13 10:53:20|41000.9|40980.9|41003.4|40983.4|41003.4|40983.4|41000.9|40980.9|2
1652439210000|2022-05-13 10:53:30|41007.7|40987.7|41012.7|40992.7|41013.4|40993.4|41007.7|40987.7|4
1652439220000|2022-05-13 10:53:40|41014.5|40994.5|41012.7|40992.7|41014.5|40994.5|41012.7|40992.7|1
1652439230000|2022-05-13 10:53:50|41013.4|40993.4|41017.7|40997.7|41017.7|40997.7|41013.4|40993.4|1
1652439240000|2022-05-13 10:54:00|41015.9|40995.9|41023.4|41003.4|41023.4|41003.4|41015.9|40995.9|3
1652439250000|2022-05-13 10:54:10|41025.2|41005.2|41023.4|41003.4|41025.9|41005.9|41021.6|41001.6|3
1652439260000|2022-05-13 10:54:20|41021.6|41001.6|41023.4|41003.4|41023.4|41003.4|41020.9|41000.9|4
1652439270000|2022-05-13 10:54:30|41021.6|41001.6|41018.4|40998.4|41021.6|41001.6|41018.4|40998.4|0
1652439280000|2022-05-13 10:54:40|41016.6|40996.6|41013.4|40993.4|41016.6|40996.6|41013.4|40993.4|1
1652439290000|2022-05-13 10:54:50|||||||||1
1652439300000|2022-05-13 10:55:00|41017.7|40997.7|41024.1|41004.1|41024.1|41004.1|41017.7|40997.7|1
1652439320000|2022-05-13 10:55:20|||||||||1
1652439330000|2022-05-13 10:55:30|41017.3|40997.3|41015.9|40995.9|41017.3|40997.3|41015.9|40995.9|2
1652439350000|2022-05-13 10:55:50|||||||||3
1652439360000|2022-05-13 10:56:00|41016.6|40996.6|41016.6|40996.6|41016.6|40996.6|41016.6|40996.6|1
1652439370000|2022-05-13 10:56:10|41022|41002|41023.4|41003.4|41023.4|41003.4|41022|41002|3
1652439380000|2022-05-13 10:56:20|41020.9|41000.9|41020.9|41000.9|41020.9|41000.9|41020.9|41000.9|0
1652439400000|2022-05-13 10:56:40|41019.1|40999.1|41018.4|40998.4|41019.1|40999.1|41018.4|40998.4|1
1652439410000|2022-05-13 10:56:50|41020.9|41000.9|41020.9|41000.9|41020.9|41000.9|41020.9|41000.9|0
1652439420000|2022-05-13 10:57:00|41022.7|41002.7|41029.1|41009.1|41030.2|41010.2|41022.7|41002.7|8
1652439430000|2022-05-13 10:57:10|41030.9|41010.9|41028.4|41008.4|41030.9|41010.9|41028.4|41008.4|0
1652439440000|2022-05-13 10:57:20|||||||||3
1652439450000|2022-05-13 10:57:30|41030.9|41010.9|41030.9|41010.9|41030.9|41010.9|41030.9|41010.9|1
1652439460000|2022-05-13 10:57:40|41031.6|41011.6|41030.9|41010.9|41031.6|41011.6|41030.9|41010.9|0
1652439470000|2022-05-13 10:57:50|41031.6|41011.6|41024.1|41004.1|41033.4|41013.4|41024.1|41004.1|8
1652439480000|2022-05-13 10:58:00|41023.4|41003.4|41018.4|40998.4|41023.4|41003.4|41018.4|40998.4|0
1652439490000|2022-05-13 10:58:10|41013.4|40993.4|41010.9|40990.9|41013.4|40993.4|41010.9|40990.9|2
1652439500000|2022-05-13 10:58:20|41009.1|40989.1|41006.6|40986.6|41009.1|40989.1|41006.6|40986.6|1
1652439510000|2022-05-13 10:58:30|41004.8|40984.8|40991.6|40971.6|41004.8|40984.8|40991.6|40971.6|8
1652439520000|2022-05-13 10:58:40|40987.3|40967.3|40987.3|40967.3|40987.3|40967.3|40987.3|40967.3|2
1652439530000|2022-05-13 10:58:50|40986.6|40966.6|40986.6|40966.6|40986.6|40966.6|40986.6|40966.6|0
1652439540000|2022-05-13 10:59:00|40992.7|40972.7|40993.4|40973.4|40993.4|40973.4|40992.7|40972.7|7
1652439550000|2022-05-13 10:59:10|40991.6|40971.6|40988.4|40968.4|40991.6|40971.6|40988.4|40968.4|1
1652439580000|2022-05-13 10:59:40|||||||||1
1652439600000|2022-05-13 11:00:00|40994.5|40974.5|41004.1|40984.1|41004.1|40984.1|40994.5|40974.5|6
1652439610000|2022-05-13 11:00:10|41005.9|40985.9|41005.9|40985.9|41005.9|40985.9|41005.9|40985.9|1
1652439620000|2022-05-13 11:00:20|41008.4|40988.4|41016.6|40996.6|41016.6|40996.6|41008.4|40988.4|2
1652439630000|2022-05-13 11:00:30|41020.9|41000.9|41016.6|40996.6|41020.9|41000.9|41016.6|40996.6|3
1652439640000|2022-05-13 11:00:40|41015.9|40995.9|41024.1|41004.1|41024.1|41004.1|41015.9|40995.9|1
1652439650000|2022-05-13 11:00:50|41025.9|41005.9|41030.9|41010.9|41030.9|41010.9|41024.1|41004.1|3
1652439660000|2022-05-13 11:01:00|41032.7|41012.7|41030.9|41010.9|41032.7|41012.7|41030.9|41010.9|2
1652439670000|2022-05-13 11:01:10|41001.6|40981.6|41005.9|40985.9|41005.9|40985.9|41001.6|40981.6|2
1652439680000|2022-05-13 11:01:20|41004.1|40984.1|41001.6|40981.6|41004.1|40984.1|41001.6|40981.6|1
1652439690000|2022-05-13 11:01:30|41000.9|40980.9|40995.9|40975.9|41000.9|40980.9|40995.9|40975.9|1
1652439700000|2022-05-13 11:01:40|40994.1|40974.1|40990.9|40970.9|40994.1|40974.1|40990.9|40970.9|1
1652439710000|2022-05-13 11:01:50|40989.1|40969.1|40983.4|40963.4|40989.1|40969.1|40983.4|40963.4|3
1652439720000|2022-05-13 11:02:00|40981.6|40961.6|40983.4|40963.4|40983.4|40963.4|40976.6|40956.6|4
1652439730000|2022-05-13 11:02:10|40985.2|40965.2|40993.4|40973.4|40993.4|40973.4|40985.2|40965.2|1
1652439740000|2022-05-13 11:02:20|||||||||2
1652439750000|2022-05-13 11:02:30|40995.2|40975.2|41002.7|40982.7|41002.7|40982.7|40995.2|40975.2|3
1652439760000|2022-05-13 11:02:40|41000.9|40980.9|40998.4|40978.4|41000.9|40980.9|40998.4|40978.4|2
1652439770000|2022-05-13 11:02:50|40996.6|40976.6|40998.4|40978.4|40998.4|40978.4|40996.6|40976.6|0
1652439780000|2022-05-13 11:03:00|41000.2|40980.2|40998.4|40978.4|41000.2|40980.2|40998.4|40978.4|1
1652439790000|2022-05-13 11:03:10|41000.2|40980.2|41000.9|40980.9|41000.9|40980.9|41000.2|40980.2|4
1652439800000|2022-05-13 11:03:20|41002.7|40982.7|41005.9|40985.9|41005.9|40985.9|41002.7|40982.7|0
1652439810000|2022-05-13 11:03:30|||||||||1
1652439820000|2022-05-13 11:03:40|41003.4|40983.4|41001.6|40981.6|41003.4|40983.4|41001.6|40981.6|1
1652439830000|2022-05-13 11:03:50|41000.9|40980.9|41003.4|40983.4|41003.4|40983.4|41000.9|40980.9|3
1652439840000|2022-05-13 11:04:00|||||||||1
1652439850000|2022-05-13 11:04:10|41004.1|40984.1|41004.1|40984.1|41004.8|40984.8|41004.1|40984.1|2
1652439860000|2022-05-13 11:04:20|41005.9|40985.9|41005.9|40985.9|41006.6|40986.6|41005.9|40985.9|2
1652439870000|2022-05-13 11:04:30|41006.6|40986.6|40995.9|40975.9|41006.6|40986.6|40995.9|40975.9|8
1652439880000|2022-05-13 11:04:40|40994.1|40974.1|40995.9|40975.9|40995.9|40975.9|40993.4|40973.4|3
1652439890000|2022-05-13 11:04:50|40994.1|40974.1|40993.4|40973.4|40994.1|40974.1|40993.4|40973.4|0
1652439900000|2022-05-13 11:05:00|40991.6|40971.6|40993.4|40973.4|40993.4|40973.4|40990.9|40970.9|2
1652439910000|2022-05-13 11:05:10|||||||||2
1652439920000|2022-05-13 11:05:20|40995.9|40975.9|41004.1|40984.1|41004.1|40984.1|40995.9|40975.9|2
1652439930000|2022-05-13 11:05:30|41005.9|40985.9|41004.1|40984.1|41005.9|40985.9|41004.1|40984.1|3
1652439940000|2022-05-13 11:05:40|40993.4|40973.4|40990.9|40970.9|40993.4|40973.4|40990.9|40970.9|4
1652439950000|2022-05-13 11:05:50|40989.1|40969.1|40988.4|40968.4|40989.1|40969.1|40988.4|40968.4|0
1652439960000|2022-05-13 11:06:00|40985.9|40965.9|40983.4|40963.4|40985.9|40965.9|40983.4|40963.4|0
1652439980000|2022-05-13 11:06:20|40985.2|40965.2|40980.9|40960.9|40985.2|40965.2|40980.9|40960.9|1
1652439990000|2022-05-13 11:06:30|40979.1|40959.1|40979.1|40959.1|40979.1|40959.1|40979.1|40959.1|1
1652440000000|2022-05-13 11:06:40|40977.3|40957.3|40973.4|40953.4|40977.3|40957.3|40973.4|40953.4|1
1652440010000|2022-05-13 11:06:50|40971.6|40951.6|40972.7|40952.7|40973.4|40953.4|40969.8|40949.8|6
1652440020000|2022-05-13 11:07:00|40973.4|40953.4|40973.4|40953.4|40973.4|40953.4|40973.4|40953.4|1
1652440040000|2022-05-13 11:07:20|40975.2|40955.2|40975.9|40955.9|40975.9|40955.9|40975.2|40955.2|0
1652440050000|2022-05-13 11:07:30|40973.4|40953.4|40973.4|40953.4|40973.4|40953.4|40973.4|40953.4|4
1652440060000|2022-05-13 11:07:40|40975.9|40955.9|40978.4|40958.4|40978.4|40958.4|40975.9|40955.9|4
1652440110000|2022-05-13 11:08:30|40973.4|40953.4|40970.9|40950.9|40973.4|40953.4|40970.9|40950.9|4
1652440120000|2022-05-13 11:08:40|40969.1|40949.1|40969.1|40949.1|40969.1|40949.1|40969.1|40949.1|1
1652440130000|2022-05-13 11:08:50|40967.3|40947.3|40964.1|40944.1|40967.3|40947.3|40964.1|40944.1|1
1652440150000|2022-05-13 11:09:10|40963.4|40943.4|40958.4|40938.4|40963.4|40943.4|40958.4|40938.4|1
1652440160000|2022-05-13 11:09:20|40953.4|40933.4|40958.4|40938.4|40958.4|40938.4|40948.4|40928.4|5
1652440170000|2022-05-13 11:09:30|40965.9|40945.9|40970.9|40950.9|40970.9|40950.9|40965.9|40945.9|1
1652440180000|2022-05-13 11:09:40|40973.4|40953.4|40975.9|40955.9|40975.9|40955.9|40973.4|40953.4|2
1652440190000|2022-05-13 11:09:50|40977.7|40957.7|40978.4|40958.4|40978.4|40958.4|40977.7|40957.7|0
1652440220000|2022-05-13 11:10:20|40980.2|40960.2|40980.9|40960.9|40980.9|40960.9|40980.2|40960.2|1
1652440230000|2022-05-13 11:10:30|40982.7|40962.7|40986.6|40966.6|40989.1|40969.1|40982.7|40962.7|2
1652440240000|2022-05-13 11:10:40|40989.1|40969.1|40989.1|40969.1|40989.1|40969.1|40989.1|40969.1|0
1652440250000|2022-05-13 11:10:50|40986.6|40966.6|40985.9|40965.9|40986.6|40966.6|40985.9|40965.9|2
1652440260000|2022-05-13 11:11:00|40984.1|40964.1|40979.1|40959.1|40984.1|40964.1|40979.1|40959.1|5
1652440270000|2022-05-13 11:11:10|||||||||1
1652440280000|2022-05-13 11:11:20|40977.7|40957.7|40980.9|40960.9|40980.9|40960.9|40977.7|40957.7|1
1652440300000|2022-05-13 11:11:40|40982.7|40962.7|40980.9|40960.9|40983.4|40963.4|40980.9|40960.9|0
1652440310000|2022-05-13 11:11:50|40983.4|40963.4|40985.9|40965.9|40985.9|40965.9|40983.4|40963.4|0
1652440320000|2022-05-13 11:12:00|40984.1|40964.1|40980.9|40960.9|40984.1|40964.1|40980.9|40960.9|0
1652440330000|2022-05-13 11:12:10|40978.4|40958.4|40976.6|40956.6|40978.4|40958.4|40976.6|40956.6|3
1652440340000|2022-05-13 11:12:20|40979.1|40959.1|40980.5|40960.5|40980.5|40960.5|40979.1|40959.1|4
1652440370000|2022-05-13 11:12:50|40985.9|40965.9|40995.9|40975.9|40995.9|40975.9|40985.9|40965.9|2
1652440380000|2022-05-13 11:13:00|||||||||1
1652440400000|2022-05-13 11:13:20|||||||||2
1652440420000|2022-05-13 11:13:40|40994.1|40974.1|40990.9|40970.9|40994.1|40974.1|40990.9|40970.9|3
1652440430000|2022-05-13 11:13:50|40990.2|40970.2|40990.2|40970.2|40990.2|40970.2|40990.2|40970.2|3
1652440440000|2022-05-13 11:14:00|40988.4|40968.4|40988.4|40968.4|40988.4|40968.4|40988.4|40968.4|1
1652440450000|2022-05-13 11:14:10|40985.9|40965.9|40985.9|40965.9|40985.9|40965.9|40985.9|40965.9|1
1652440460000|2022-05-13 11:14:20|40984.1|40964.1|40980.9|40960.9|40984.1|40964.1|40980.9|40960.9|0
1652440470000|2022-05-13 11:14:30|40979.1|40959.1|40976.6|40956.6|40979.1|40959.1|40976.6|40956.6|0
1652440480000|2022-05-13 11:14:40|40971.6|40951.6|40969.1|40949.1|40971.6|40951.6|40969.1|40949.1|1
1652440490000|2022-05-13 11:14:50|40964.1|40944.1|40964.1|40944.1|40964.1|40944.1|40964.1|40944.1|2
1652440500000|2022-05-13 11:15:00|40962.3|40942.3|40966.6|40946.6|40966.6|40946.6|40959.8|40939.8|3
1652440510000|2022-05-13 11:15:10|40969.1|40949.1|40969.8|40949.8|40969.8|40949.8|40969.1|40949.1|0
1652440520000|2022-05-13 11:15:20|40969.1|40949.1|40969.1|40949.1|40969.1|40949.1|40969.1|40949.1|1
1652440530000|2022-05-13 11:15:30|40968.4|40948.4|40969.1|40949.1|40969.1|40949.1|40968.4|40948.4|3
1652440540000|2022-05-13 11:15:40|40970.9|40950.9|40972.7|40952.7|40972.7|40952.7|40970.9|40950.9|1
1652440560000|2022-05-13 11:16:00|40970.9|40950.9|40970.9|40950.9|40970.9|40950.9|40970.9|40950.9|2
1652440590000|2022-05-13 11:16:30|40969.1|40949.1|40968.4|40948.4|40969.1|40949.1|40968.4|40948.4|0
1652440600000|2022-05-13 11:16:40|||||||||1
1652440620000|2022-05-13 11:17:00|40966.6|40946.6|40965.9|40945.9|40967.7|40947.7|40965.9|40945.9|1
1652440630000|2022-05-13 11:17:10|40967.7|40947.7|40967.7|40947.7|40967.7|40947.7|40967.7|40947.7|0
1652440640000|2022-05-13 11:17:20|40968.4|40948.4|40968.4|40948.4|40968.4|40948.4|40968.4|40948.4|3
1652440650000|2022-05-13 11:17:30|40969.1|40949.1|40969.1|40949.1|40969.1|40949.1|40969.1|40949.1|1
1652440660000|2022-05-13 11:17:40|40967.3|40947.3|40961.6|40941.6|40967.3|40947.3|40961.6|40941.6|3
1652440670000|2022-05-13 11:17:50|40963.4|40943.4|40960.9|40940.9|40963.4|40943.4|40960.9|40940.9|0
1652440690000|2022-05-13 11:18:10|||||||||2
1652440720000|2022-05-13 11:18:40|40958.4|40938.4|40958.4|40938.4|40958.4|40938.4|40958.4|40938.4|2
1652440740000|2022-05-13 11:19:00|||||||||1
1652440750000|2022-05-13 11:19:10|40956.6|40936.6|40955.9|40935.9|40956.6|40936.6|40955.9|40935.9|2
1652440760000|2022-05-13 11:19:20|40958.4|40938.4|40960.9|40940.9|40960.9|40940.9|40958.4|40938.4|0
1652440780000|2022-05-13 11:19:40|40957.3|40937.3|40955.9|40935.9|40957.3|40937.3|40955.9|40935.9|2
1652440790000|2022-05-13 11:19:50|||||||||2
1652440800000|2022-05-13 11:20:00|40957|40937|40955.9|40935.9|40957.7|40937.7|40955.9|40935.9|3
1652440830000|2022-05-13 11:20:30|40953.4|40933.4|40948.4|40928.4|40953.4|40933.4|40948.4|40928.4|5
1652440840000|2022-05-13 11:20:40|40950.9|40930.9|40953.4|40933.4|40953.4|40933.4|40950.9|40930.9|2
1652440850000|2022-05-13 11:20:50|40955.2|40935.2|40955.2|40935.2|40955.2|40935.2|40955.2|40935.2|2
1652440860000|2022-05-13 11:21:00|40955.9|40935.9|40951.6|40931.6|40955.9|40935.9|40951.6|40931.6|1
1652440870000|2022-05-13 11:21:10|40950.9|40930.9|40950.9|40930.9|40950.9|40930.9|40950.9|40930.9|0
1652440900000|2022-05-13 11:21:40|||||||||2
1652440910000|2022-05-13 11:21:50|40949.1|40929.1|40948.4|40928.4|40949.1|40929.1|40948.4|40928.4|0
1652440920000|2022-05-13 11:22:00|40951.6|40931.6|40951.6|40931.6|40951.6|40931.6|40951.6|40931.6|1
1652440930000|2022-05-13 11:22:10|40949.8|40929.8|40949.8|40929.8|40949.8|40929.8|40949.8|40929.8|3
1652440940000|2022-05-13 11:22:20|40949.1|40929.1|40953.4|40933.4|40953.4|40933.4|40949.1|40929.1|1
1652440950000|2022-05-13 11:22:30|40955.2|40935.2|40960.9|40940.9|40960.9|40940.9|40955.2|40935.2|5
1652440960000|2022-05-13 11:22:40|40959.1|40939.1|40958.4|40938.4|40959.1|40939.1|40958.4|40938.4|4
1652440970000|2022-05-13 11:22:50|40951.6|40931.6|40940.9|40920.9|40951.6|40931.6|40940.9|40920.9|9
1652440980000|2022-05-13 11:23:00|40939.1|40919.1|40935.9|40915.9|40940.2|40920.2|40935.9|40915.9|3
1652440990000|2022-05-13 11:23:10|40933.4|40913.4|40921.6|40901.6|40933.4|40913.4|40921.6|40901.6|7
1652441000000|2022-05-13 11:23:20|40919.1|40899.1|40919.1|40899.1|40919.1|40899.1|40916.6|40896.6|7
1652441010000|2022-05-13 11:23:30|40918.4|40898.4|40914.1|40894.1|40918.4|40898.4|40914.1|40894.1|2
1652441040000|2022-05-13 11:24:00|||||||||1
1652441050000|2022-05-13 11:24:10|40918.4|40898.4|40920.9|40900.9|40920.9|40900.9|40918.4|40898.4|7
1652441060000|2022-05-13 11:24:20|40921.6|40901.6|40918.4|40898.4|40921.6|40901.6|40918.4|40898.4|1
1652441070000|2022-05-13 11:24:30|||||||||1
1652441080000|2022-05-13 11:24:40|40914.8|40894.8|40911.6|40891.6|40914.8|40894.8|40911.6|40891.6|4
1652441090000|2022-05-13 11:24:50|40909.8|40889.8|40894.1|40874.1|40909.8|40889.8|40894.1|40874.1|3
1652441100000|2022-05-13 11:25:00|40895.9|40875.9|40893.4|40873.4|40895.9|40875.9|40893.4|40873.4|0
1652441110000|2022-05-13 11:25:10|40894.1|40874.1|40889.1|40869.1|40894.1|40874.1|40889.1|40869.1|15
1652441120000|2022-05-13 11:25:20|40890.9|40870.9|40888.4|40868.4|40892.7|40872.7|40885.9|40865.9|3
1652441130000|2022-05-13 11:25:30|40890.2|40870.2|40890.9|40870.9|40890.9|40870.9|40890.2|40870.2|10
1652441140000|2022-05-13 11:25:40|40889.1|40869.1|40886.6|40866.6|40889.1|40869.1|40886.6|40866.6|5
1652441150000|2022-05-13 11:25:50|40888.4|40868.4|40886.6|40866.6|40888.4|40868.4|40884.8|40864.8|1
1652441160000|2022-05-13 11:26:00|40883.4|40863.4|40883.4|40863.4|40883.4|40863.4|40883.4|40863.4|6
1652441170000|2022-05-13 11:26:10|40873.4|40853.4|40872.7|40852.7|40873.4|40853.4|40872.7|40852.7|9
1652441180000|2022-05-13 11:26:20|||||||||1
1652441190000|2022-05-13 11:26:30|40873.4|40853.4|40873.4|40853.4|40873.4|40853.4|40873.4|40853.4|2
1652441200000|2022-05-13 11:26:40|40877.7|40857.7|40878.4|40858.4|40878.4|40858.4|40877.7|40857.7|4
1652441210000|2022-05-13 11:26:50|40885.2|40865.2|40893.4|40873.4|40893.4|40873.4|40885.2|40865.2|3
1652441220000|2022-05-13 11:27:00|40895.9|40875.9|40897.7|40877.7|40897.7|40877.7|40895.9|40875.9|0
1652441230000|2022-05-13 11:27:10|40902|40882|40901.6|40881.6|40903.4|40883.4|40901.6|40881.6|5
1652441240000|2022-05-13 11:27:20|40902|40882|40900.9|40880.9|40902|40882|40900.9|40880.9|1
1652441250000|2022-05-13 11:27:30|40892.7|40872.7|40892.7|40872.7|40892.7|40872.7|40892.7|40872.7|6
1652441260000|2022-05-13 11:27:40|40895.2|40875.2|40895.2|40875.2|40895.2|40875.2|40895.2|40875.2|3
1652441270000|2022-05-13 11:27:50|40898.4|40878.4|40898.4|40878.4|40898.4|40878.4|40898.4|40878.4|1
1652441280000|2022-05-13 11:28:00|40900.2|40880.2|40900.9|40880.9|40900.9|40880.9|40900.2|40880.2|2
1652441290000|2022-05-13 11:28:10|40899.1|40879.1|40889.1|40869.1|40899.1|40879.1|40889.1|40869.1|1
1652441300000|2022-05-13 11:28:20|40888.4|40868.4|40888.4|40868.4|40888.4|40868.4|40888.4|40868.4|0
1652441310000|2022-05-13 11:28:30|40880.9|40860.9|40869.1|40849.1|40880.9|40860.9|40869.1|40849.1|10
1652441320000|2022-05-13 11:28:40|40867.3|40847.3|40868.4|40848.4|40868.4|40848.4|40865.9|40845.9|8
1652441330000|2022-05-13 11:28:50|40877|40857|40882.7|40862.7|40883.4|40863.4|40877|40857|4
1652441340000|2022-05-13 11:29:00|40883.4|40863.4|40868.4|40848.4|40883.4|40863.4|40865.9|40845.9|7
1652441350000|2022-05-13 11:29:10|||||||||2
1652441360000|2022-05-13 11:29:20|40866.6|40846.6|40865.9|40845.9|40866.6|40846.6|40865.9|40845.9|0
1652441370000|2022-05-13 11:29:30|40867.7|40847.7|40868.4|40848.4|40868.4|40848.4|40867.7|40847.7|5
1652441380000|2022-05-13 11:29:40|40863|40843|40863|40843|40863|40843|40863|40843|8
1652441390000|2022-05-13 11:29:50|40861.6|40841.6|40844.1|40824.1|40861.6|40841.6|40844.1|40824.1|20
1652441400000|2022-05-13 11:30:00|40842.3|40822.3|40844.1|40824.1|40844.1|40824.1|40841.6|40821.6|5
1652441410000|2022-05-13 11:30:10|40840.2|40820.2|40836.6|40816.6|40843.4|40823.4|40835.9|40815.9|13
1652441420000|2022-05-13 11:30:20|40838.4|40818.4|40870.9|40850.9|40870.9|40850.9|40838.4|40818.4|7
1652441430000|2022-05-13 11:30:30|40869.1|40849.1|40873.4|40853.4|40873.4|40853.4|40869.1|40849.1|4
1652441440000|2022-05-13 11:30:40|40875.9|40855.9|40875.9|40855.9|40875.9|40855.9|40875.9|40855.9|1
1652441450000|2022-05-13 11:30:50|40877.7|40857.7|40878.4|40858.4|40878.4|40858.4|40877.7|40857.7|0
1652441460000|2022-05-13 11:31:00|40880.2|40860.2|40918.4|40898.4|40918.4|40898.4|40880.2|40860.2|15
1652441470000|2022-05-13 11:31:10|40916.6|40896.6|40915.9|40895.9|40916.6|40896.6|40915.9|40895.9|4
1652441490000|2022-05-13 11:31:30|40914.1|40894.1|40915.9|40895.9|40915.9|40895.9|40914.1|40894.1|1
1652441500000|2022-05-13 11:31:40|40918.4|40898.4|40922.7|40902.7|40922.7|40902.7|40918.4|40898.4|9
1652441510000|2022-05-13 11:31:50|40924.5|40904.5|40927.7|40907.7|40927.7|40907.7|40924.5|40904.5|0
1652441520000|2022-05-13 11:32:00|40933.4|40913.4|40910.9|40890.9|40940.9|40920.9|40910.9|40890.9|32
1652441530000|2022-05-13 11:32:10|||||||||1
1652441540000|2022-05-13 11:32:20|40915.9|40895.9|40918.4|40898.4|40918.4|40898.4|40915.9|40895.9|4
1652441550000|2022-05-13 11:32:30|40914.1|40894.1|40915.9|40895.9|40915.9|40895.9|40914.1|40894.1|2
1652441560000|2022-05-13 11:32:40|40913.4|40893.4|40913.4|40893.4|40913.4|40893.4|40913.4|40893.4|4
1652441570000|2022-05-13 11:32:50|40910.9|40890.9|40908.4|40888.4|40910.9|40890.9|40908.4|40888.4|2
1652441580000|2022-05-13 11:33:00|40910.9|40890.9|40930.9|40910.9|40930.9|40910.9|40910.9|40890.9|9
1652441590000|2022-05-13 11:33:10|||||||||1
1652441600000|2022-05-13 11:33:20|40932.7|40912.7|40933.4|40913.4|40933.4|40913.4|40932.7|40912.7|1
1652441610000|2022-05-13 11:33:30|40915.9|40895.9|40915.9|40895.9|40915.9|40895.9|40915.9|40895.9|1
1652441620000|2022-05-13 11:33:40|40910.2|40890.2|40884.1|40864.1|40910.2|40890.2|40884.1|40864.1|6
1652441630000|2022-05-13 11:33:50|40885.9|40865.9|40893.4|40873.4|40893.4|40873.4|40885.9|40865.9|3
1652441640000|2022-05-13 11:34:00|40895.9|40875.9|40895.9|40875.9|40895.9|40875.9|40893.4|40873.4|1
1652441650000|2022-05-13 11:34:10|40897.7|40877.7|40902.7|40882.7|40905.9|40885.9|40897.7|40877.7|2
1652441680000|2022-05-13 11:34:40|40904.5|40884.5|40910.9|40890.9|40912|40892|40904.5|40884.5|7
1652441690000|2022-05-13 11:34:50|40912.7|40892.7|40877.3|40857.3|40915.9|40895.9|40877.3|40857.3|16
1652441700000|2022-05-13 11:35:00|40880.9|40860.9|40890.9|40870.9|40890.9|40870.9|40880.9|40860.9|9
1652441710000|2022-05-13 11:35:10|40899.1|40879.1|40907.7|40887.7|40910.9|40890.9|40899.1|40879.1|8
1652441720000|2022-05-13 11:35:20|40908.4|40888.4|40911.6|40891.6|40911.6|40891.6|40908.4|40888.4|2
1652441730000|2022-05-13 11:35:30|40913.4|40893.4|40908.4|40888.4|40913.4|40893.4|40905.9|40885.9|9
1652441740000|2022-05-13 11:35:40|40905.9|40885.9|40908.4|40888.4|40908.4|40888.4|40905.9|40885.9|6
1652441750000|2022-05-13 11:35:50|40906.6|40886.6|40908.4|40888.4|40908.4|40888.4|40906.6|40886.6|4
1652441760000|2022-05-13 11:36:00|40903.4|40883.4|40900.9|40880.9|40904.1|40884.1|40900.9|40880.9|7
1652441770000|2022-05-13 11:36:10|40899.1|40879.1|40903.4|40883.4|40903.4|40883.4|40899.1|40879.1|3
1652441780000|2022-05-13 11:36:20|40905.9|40885.9|40885.9|40865.9|40905.9|40885.9|40885.9|40865.9|6
1652441790000|2022-05-13 11:36:30|40883.4|40863.4|40883.4|40863.4|40883.4|40863.4|40883.4|40863.4|2
1652441800000|2022-05-13 11:36:40|40881.6|40861.6|40879.8|40859.8|40881.6|40861.6|40879.1|40859.1|9
1652441810000|2022-05-13 11:36:50|40879.1|40859.1|40883.4|40863.4|40883.4|40863.4|40879.1|40859.1|0
1652441820000|2022-05-13 11:37:00|40881.6|40861.6|40883.4|40863.4|40883.4|40863.4|40880.9|40860.9|2
1652441830000|2022-05-13 11:37:10|||||||||1
1652441850000|2022-05-13 11:37:30|40881.6|40861.6|40875.9|40855.9|40881.6|40861.6|40875.9|40855.9|1
1652441860000|2022-05-13 11:37:40|40874.1|40854.1|40872.3|40852.3|40874.1|40854.1|40872.3|40852.3|1
1652441870000|2022-05-13 11:37:50|40871.6|40851.6|40869.1|40849.1|40871.6|40851.6|40869.1|40849.1|1
1652441880000|2022-05-13 11:38:00|40868.4|40848.4|40856.6|40836.6|40868.4|40848.4|40854.8|40834.8|1
1652441890000|2022-05-13 11:38:10|40859.1|40839.1|40863.4|40843.4|40863.4|40843.4|40859.1|40839.1|4
1652441900000|2022-05-13 11:38:20|40864.1|40844.1|40863.4|40843.4|40865.9|40845.9|40863.4|40843.4|5
1652441910000|2022-05-13 11:38:30|40861.6|40841.6|40861.6|40841.6|40863.4|40843.4|40859.1|40839.1|3
1652441920000|2022-05-13 11:38:40|40863.4|40843.4|40867.7|40847.7|40867.7|40847.7|40863.4|40843.4|3
1652441940000|2022-05-13 11:39:00|40865.9|40845.9|40870.2|40850.2|40872|40852|40865.9|40845.9|4
1652441950000|2022-05-13 11:39:10|40872.7|40852.7|40870.2|40850.2|40872.7|40852.7|40870.2|40850.2|2
1652441960000|2022-05-13 11:39:20|40872.7|40852.7|40872.7|40852.7|40872.7|40852.7|40872.7|40852.7|0
1652441970000|2022-05-13 11:39:30|40873.4|40853.4|40873.4|40853.4|40873.4|40853.4|40873.4|40853.4|2
1652441980000|2022-05-13 11:39:40|||||||||3
1652442000000|2022-05-13 11:40:00|40877.7|40857.7|40878.4|40858.4|40878.4|40858.4|40877.7|40857.7|2
1652442010000|2022-05-13 11:40:10|40880.2|40860.2|40880.9|40860.9|40880.9|40860.9|40880.2|40860.2|1
1652442030000|2022-05-13 11:40:30|||||||||1
1652442040000|2022-05-13 11:40:40|40882.7|40862.7|40890.2|40870.2|40890.2|40870.2|40882.7|40862.7|6
1652442050000|2022-05-13 11:40:50|40891.6|40871.6|40891.6|40871.6|40892.3|40872.3|40891.6|40871.6|3
1652442060000|2022-05-13 11:41:00|40893.4|40873.4|40890.9|40870.9|40893.4|40873.4|40890.9|40870.9|0
1652442070000|2022-05-13 11:41:10|40889.1|40869.1|40893.4|40873.4|40893.4|40873.4|40889.1|40869.1|2
1652442080000|2022-05-13 11:41:20|40902|40882|40902.7|40882.7|40902.7|40882.7|40902|40882|2
1652442090000|2022-05-13 11:41:30|40888.4|40868.4|40885.9|40865.9|40888.4|40868.4|40885.9|40865.9|13
1652442100000|2022-05-13 11:41:40|40884.1|40864.1|40884.1|40864.1|40884.1|40864.1|40884.1|40864.1|2
1652442110000|2022-05-13 11:41:50|||||||||1
1652442120000|2022-05-13 11:42:00|40883.4|40863.4|40879.1|40859.1|40883.4|40863.4|40879.1|40859.1|7
1652442130000|2022-05-13 11:42:10|40873.1|40853.1|40866.6|40846.6|40873.1|40853.1|40866.6|40846.6|6
1652442140000|2022-05-13 11:42:20|40864.8|40844.8|40861.6|40841.6|40864.8|40844.8|40861.6|40841.6|3
1652442150000|2022-05-13 11:42:30|40864.1|40844.1|40850.6|40830.6|40864.8|40844.8|40850.6|40830.6|8
1652442160000|2022-05-13 11:42:40|40849.1|40829.1|40843.4|40823.4|40849.1|40829.1|40841.6|40821.6|5
1652442180000|2022-05-13 11:43:00|40846.6|40826.6|40858.4|40838.4|40858.4|40838.4|40846.6|40826.6|8
1652442200000|2022-05-13 11:43:20|40860.9|40840.9|40860.9|40840.9|40860.9|40840.9|40860.9|40840.9|0
1652442210000|2022-05-13 11:43:30|40862.7|40842.7|40862.7|40842.7|40862.7|40842.7|40862.7|40842.7|4
1652442230000|2022-05-13 11:43:50|40864.5|40844.5|40865.2|40845.2|40865.2|40845.2|40860.9|40840.9|4
1652442240000|2022-05-13 11:44:00|40875.2|40855.2|40878.4|40858.4|40878.4|40858.4|40875.2|40855.2|1
1652442250000|2022-05-13 11:44:10|40880.9|40860.9|40875.9|40855.9|40882.7|40862.7|40875.9|40855.9|10
1652442260000|2022-05-13 11:44:20|40878.4|40858.4|40879.1|40859.1|40879.1|40859.1|40878.4|40858.4|2
1652442270000|2022-05-13 11:44:30|||||||||1
1652442280000|2022-05-13 11:44:40|40880.9|40860.9|40880.9|40860.9|40880.9|40860.9|40880.9|40860.9|6
1652442290000|2022-05-13 11:44:50|40885.9|40865.9|40885.9|40865.9|40885.9|40865.9|40885.9|40865.9|0
1652442320000|2022-05-13 11:45:20|40887.7|40867.7|40888.4|40868.4|40888.4|40868.4|40887.7|40867.7|0
1652442350000|2022-05-13 11:45:50|||||||||1
1652442360000|2022-05-13 11:46:00|40892.7|40872.7|40890.9|40870.9|40892.7|40872.7|40890.9|40870.9|8
1652442380000|2022-05-13 11:46:20|40889.1|40869.1|40888.4|40868.4|40889.1|40869.1|40888.4|40868.4|1
1652442390000|2022-05-13 11:46:30|40890.2|40870.2|40892.7|40872.7|40892.7|40872.7|40890.2|40870.2|5
1652442400000|2022-05-13 11:46:40|||||||||1
1652442420000|2022-05-13 11:47:00|40890.9|40870.9|40888.4|40868.4|40890.9|40870.9|40888.4|40868.4|7
1652442430000|2022-05-13 11:47:10|40858.1|40838.1|40850.9|40830.9|40858.1|40838.1|40850.9|40830.9|9
1652442440000|2022-05-13 11:47:20|40853.4|40833.4|40853.4|40833.4|40853.4|40833.4|40853.4|40833.4|1
1652442460000|2022-05-13 11:47:40|40855.2|40835.2|40861.6|40841.6|40861.6|40841.6|40855.2|40835.2|6
1652442480000|2022-05-13 11:48:00|40863.4|40843.4|40862.4|40842.4|40875.9|40855.9|40862.4|40842.4|14
1652442490000|2022-05-13 11:48:10|40859.9|40839.9|40859.9|40839.9|40859.9|40839.9|40859.9|40839.9|0
1652442500000|2022-05-13 11:48:20|40861.6|40841.6|40862.4|40842.4|40862.4|40842.4|40861.6|40841.6|1
1652442510000|2022-05-13 11:48:30|40860.6|40840.6|40859.1|40839.1|40860.9|40840.9|40859.1|40839.1|1
1652442520000|2022-05-13 11:48:40|||||||||1
1652442530000|2022-05-13 11:48:50|40860.9|40840.9|40860.9|40840.9|40860.9|40840.9|40857.4|40837.4|2
1652442540000|2022-05-13 11:49:00|40859.1|40839.1|40853.4|40833.4|40859.1|40839.1|40853.4|40833.4|6
1652442550000|2022-05-13 11:49:10|40851.6|40831.6|40848.4|40828.4|40851.6|40831.6|40848.4|40828.4|1
1652442560000|2022-05-13 11:49:20|40850.2|40830.2|40835.9|40815.9|40850.9|40830.9|40835.9|40815.9|3
1652442570000|2022-05-13 11:49:30|40834.1|40814.1|40835.9|40815.9|40835.9|40815.9|40834.1|40814.1|1
1652442580000|2022-05-13 11:49:40|40839.5|40819.5|40845.9|40825.9|40845.9|40825.9|40839.5|40819.5|3
1652442590000|2022-05-13 11:49:50|40850.9|40830.9|40858.4|40838.4|40858.4|40838.4|40850.9|40830.9|4
1652442600000|2022-05-13 11:50:00|40860.2|40840.2|40868.4|40848.4|40870.9|40850.9|40860.2|40840.2|1
1652442610000|2022-05-13 11:50:10|40870.2|40850.2|40865.9|40845.9|40870.2|40850.2|40865.9|40845.9|1
1652442620000|2022-05-13 11:50:20|40864.1|40844.1|40863.4|40843.4|40864.1|40844.1|40863.4|40843.4|0
1652442640000|2022-05-13 11:50:40|40865.2|40845.2|40865.9|40845.9|40865.9|40845.9|40863.4|40843.4|1
1652442670000|2022-05-13 11:51:10|40864.1|40844.1|40845.2|40825.2|40864.1|40844.1|40842.7|40822.7|15
1652442680000|2022-05-13 11:51:20|||||||||1
1652442690000|2022-05-13 11:51:30|40842.7|40822.7|40840.9|40820.9|40844.5|40824.5|40840.9|40820.9|4
1652442700000|2022-05-13 11:51:40|40835.9|40815.9|40835.9|40815.9|40835.9|40815.9|40835.9|40815.9|3
1652442710000|2022-05-13 11:51:50|40815.9|40795.9|40813.4|40793.4|40815.9|40795.9|40813.4|40793.4|11
1652442720000|2022-05-13 11:52:00|40812.7|40792.7|40789.1|40769.1|40812.7|40792.7|40789.1|40769.1|12
1652442730000|2022-05-13 11:52:10|40790.9|40770.9|40755.9|40735.9|40790.9|40770.9|40755.9|40735.9|15
1652442740000|2022-05-13 11:52:20|40735.9|40715.9|40733.4|40713.4|40737.7|40717.7|40733.4|40713.4|80
1652442750000|2022-05-13 11:52:30|40731.6|40711.6|40715.9|40695.9|40731.6|40711.6|40715.9|40695.9|28
1652442760000|2022-05-13 11:52:40|40717.7|40697.7|40719.1|40699.1|40728.4|40708.4|40717.7|40697.7|18
1652442770000|2022-05-13 11:52:50|40723.4|40703.4|40725.9|40705.9|40725.9|40705.9|40720.9|40700.9|16
1652442780000|2022-05-13 11:53:00|40733.4|40713.4|40734.1|40714.1|40734.1|40714.1|40732.7|40712.7|9
1652442790000|2022-05-13 11:53:10|40732.4|40712.4|40726.6|40706.6|40732.4|40712.4|40726.6|40706.6|3
1652442800000|2022-05-13 11:53:20|40728.4|40708.4|40720.9|40700.9|40728.4|40708.4|40718.4|40698.4|17
1652442810000|2022-05-13 11:53:30|40722.7|40702.7|40730.9|40710.9|40731.6|40711.6|40722.7|40702.7|14
1652442820000|2022-05-13 11:53:40|40732.7|40712.7|40733.4|40713.4|40733.4|40713.4|40732.7|40712.7|5
1652442830000|2022-05-13 11:53:50|40731.6|40711.6|40743.4|40723.4|40743.4|40723.4|40730.9|40710.9|17
1652442840000|2022-05-13 11:54:00|40745.2|40725.2|40755.9|40735.9|40755.9|40735.9|40745.2|40725.2|9
1652442850000|2022-05-13 11:54:10|40757.7|40737.7|40758.4|40738.4|40758.4|40738.4|40757.7|40737.7|4
1652442870000|2022-05-13 11:54:30|40759.1|40739.1|40759.1|40739.1|40759.1|40739.1|40759.1|40739.1|4
1652442880000|2022-05-13 11:54:40|40754.9|40734.9|40733.4|40713.4|40754.9|40734.9|40733.4|40713.4|13
1652442890000|2022-05-13 11:54:50|40729.1|40709.1|40728.4|40708.4|40729.1|40709.1|40728.4|40708.4|2
1652442900000|2022-05-13 11:55:00|40726.6|40706.6|40716.6|40696.6|40726.6|40706.6|40710.9|40690.9|5
1652442910000|2022-05-13 11:55:10|40729.1|40709.1|40730.9|40710.9|40730.9|40710.9|40729.1|40709.1|2
1652442920000|2022-05-13 11:55:20|40735.9|40715.9|40736.6|40716.6|40740.2|40720.2|40734.1|40714.1|12
1652442930000|2022-05-13 11:55:30|40738.4|40718.4|40718.4|40698.4|40739.1|40719.1|40718.4|40698.4|9
1652442940000|2022-05-13 11:55:40|40720.2|40700.2|40719.1|40699.1|40720.9|40700.9|40696.6|40676.6|31
1652442950000|2022-05-13 11:55:50|40719.9|40699.9|40720.6|40700.6|40722.4|40702.4|40719.9|40699.9|17
1652442960000|2022-05-13 11:56:00|40722.4|40702.4|40724.1|40704.1|40724.9|40704.9|40721.3|40701.3|2
1652442970000|2022-05-13 11:56:10|40724.9|40704.9|40724.9|40704.9|40724.9|40704.9|40722.4|40702.4|4
1652442980000|2022-05-13 11:56:20|40739.1|40719.1|40743.1|40723.1|40743.1|40723.1|40739.1|40719.1|9
1652442990000|2022-05-13 11:56:30|40747.4|40727.4|40759.9|40739.9|40762.4|40742.4|40747.4|40727.4|3
1652443000000|2022-05-13 11:56:40|40762.4|40742.4|40762.4|40742.4|40762.4|40742.4|40762.4|40742.4|0
1652443010000|2022-05-13 11:56:50|40759.9|40739.9|40759.9|40739.9|40759.9|40739.9|40759.9|40739.9|1
1652443020000|2022-05-13 11:57:00|40761.6|40741.6|40764.9|40744.9|40764.9|40744.9|40761.6|40741.6|1
1652443030000|2022-05-13 11:57:10|40767.4|40747.4|40784.9|40764.9|40784.9|40764.9|40764.9|40744.9|9
1652443040000|2022-05-13 11:57:20|40779.9|40759.9|40784.9|40764.9|40788.4|40768.4|40777.4|40757.4|15
1652443050000|2022-05-13 11:57:30|40788.4|40768.4|40784.2|40764.2|40788.4|40768.4|40784.2|40764.2|1
1652443060000|2022-05-13 11:57:40|40790.9|40770.9|40810.2|40790.2|40810.2|40790.2|40790.9|40770.9|11
1652443070000|2022-05-13 11:57:50|40810.9|40790.9|40810.9|40790.9|40810.9|40790.9|40810.9|40790.9|3
1652443080000|2022-05-13 11:58:00|40808.4|40788.4|40803.4|40783.4|40808.4|40788.4|40803.4|40783.4|4
1652443090000|2022-05-13 11:58:10|40801.7|40781.7|40802.7|40782.7|40802.7|40782.7|40800.9|40780.9|3
1652443100000|2022-05-13 11:58:20|||||||||1
1652443120000|2022-05-13 11:58:40|40800.9|40780.9|40803.4|40783.4|40803.4|40783.4|40800.9|40780.9|5
1652443140000|2022-05-13 11:59:00|40805.2|40785.2|40807.7|40787.7|40807.7|40787.7|40805.2|40785.2|7
1652443150000|2022-05-13 11:59:10|40803.4|40783.4|40803.4|40783.4|40803.4|40783.4|40803.4|40783.4|4
1652443160000|2022-05-13 11:59:20|40799.9|40779.9|40795.9|40775.9|40799.9|40779.9|40795.9|40775.9|0
1652443170000|2022-05-13 11:59:30|40797.7|40777.7|40796.7|40776.7|40800.9|40780.9|40796.7|40776.7|13
1652443180000|2022-05-13 11:59:40|||||||||2
1652443190000|2022-05-13 11:59:50|40794.9|40774.9|40790.9|40770.9|40794.9|40774.9|40790.9|40770.9|1
1652443200000|2022-05-13 12:00:00|40793.4|40773.4|40775.9|40755.9|40793.4|40773.4|40754.2|40734.2|20
1652443210000|2022-05-13 12:00:10|40779.5|40759.5|40782.7|40762.7|40782.7|40762.7|40779.5|40759.5|0
1652443220000|2022-05-13 12:00:20|40785.2|40765.2|40774.2|40754.2|40789.2|40769.2|40770.9|40750.9|11
1652443230000|2022-05-13 12:00:30|40775.9|40755.9|40788.4|40768.4|40790.9|40770.9|40775.9|40755.9|4
1652443240000|2022-05-13 12:00:40|40793.4|40773.4|40791.7|40771.7|40793.4|40773.4|40790.9|40770.9|3
1652443250000|2022-05-13 12:00:50|40793.4|40773.4|40795.9|40775.9|40795.9|40775.9|40793.4|40773.4|2
1652443260000|2022-05-13 12:01:00|40793.4|40773.4|40793.4|40773.4|40793.4|40773.4|40793.4|40773.4|1
1652443270000|2022-05-13 12:01:10|40795.2|40775.2|40793.4|40773.4|40796.7|40776.7|40793.4|40773.4|5
1652443280000|2022-05-13 12:01:20|40795.2|40775.2|40798.4|40778.4|40798.4|40778.4|40795.2|40775.2|6
1652443290000|2022-05-13 12:01:30|40802|40782|40825.9|40805.9|40825.9|40805.9|40802|40782|10
1652443300000|2022-05-13 12:01:40|40826.7|40806.7|40827.7|40807.7|40827.7|40807.7|40825.9|40805.9|5
1652443310000|2022-05-13 12:01:50|40829.5|40809.5|40829.5|40809.5|40829.5|40809.5|40829.5|40809.5|0
1652443320000|2022-05-13 12:02:00|40832|40812|40825.9|40805.9|40832.7|40812.7|40825.9|40805.9|11
1652443330000|2022-05-13 12:02:10|40824.2|40804.2|40820.2|40800.2|40824.2|40804.2|40820.2|40800.2|4
1652443340000|2022-05-13 12:02:20|40818.4|40798.4|40813.4|40793.4|40818.4|40798.4|40813.4|40793.4|7
1652443350000|2022-05-13 12:02:30|40810.9|40790.9|40809.2|40789.2|40810.9|40790.9|40809.2|40789.2|11
1652443360000|2022-05-13 12:02:40|||||||||3
1652443370000|2022-05-13 12:02:50|40810.9|40790.9|40811.7|40791.7|40811.7|40791.7|40810.9|40790.9|6
1652443380000|2022-05-13 12:03:00|40810.9|40790.9|40809.2|40789.2|40810.9|40790.9|40809.2|40789.2|4
1652443390000|2022-05-13 12:03:10|40808.4|40788.4|40804.2|40784.2|40808.4|40788.4|40804.2|40784.2|14
1652443400000|2022-05-13 12:03:20|40802.4|40782.4|40801.7|40781.7|40802.4|40782.4|40801.7|40781.7|3
1652443420000|2022-05-13 12:03:40|40803.4|40783.4|40805.2|40785.2|40805.2|40785.2|40803.4|40783.4|5
1652443450000|2022-05-13 12:04:10|40807.7|40787.7|40817|40797|40817|40797|40807.7|40787.7|14
1652443460000|2022-05-13 12:04:20|40817.7|40797.7|40820.2|40800.2|40820.9|40800.9|40817.7|40797.7|2
1652443470000|2022-05-13 12:04:30|40822|40802|40820.2|40800.2|40822|40802|40820.2|40800.2|3
1652443480000|2022-05-13 12:04:40|40818.4|40798.4|40804.9|40784.9|40818.4|40798.4|40804.9|40784.9|7
1652443490000|2022-05-13 12:04:50|40803.1|40783.1|40800.9|40780.9|40803.1|40783.1|40800.9|40780.9|6
1652443500000|2022-05-13 12:05:00|40799.2|40779.2|40803.4|40783.4|40803.4|40783.4|40799.2|40779.2|10
1652443510000|2022-05-13 12:05:10|40801.7|40781.7|40785.9|40765.9|40801.7|40781.7|40785.9|40765.9|15
1652443520000|2022-05-13 12:05:20|||||||||1
1652443530000|2022-05-13 12:05:30|40787.7|40767.7|40788.4|40768.4|40788.4|40768.4|40787.7|40767.7|3
1652443540000|2022-05-13 12:05:40|40789.2|40769.2|40789.2|40769.2|40789.2|40769.2|40789.2|40769.2|4
1652443550000|2022-05-13 12:05:50|40791.7|40771.7|40793.4|40773.4|40793.4|40773.4|40791.7|40771.7|5
1652443560000|2022-05-13 12:06:00|40794.2|40774.2|40768.4|40748.4|40794.2|40774.2|40766.7|40746.7|15
1652443570000|2022-05-13 12:06:10|40770.2|40750.2|40769.2|40749.2|40770.9|40750.9|40768.4|40748.4|5
1652443580000|2022-05-13 12:06:20|40768.4|40748.4|40770.9|40750.9|40770.9|40750.9|40768.4|40748.4|12
1652443590000|2022-05-13 12:06:30|40769.2|40749.2|40768.4|40748.4|40769.2|40749.2|40768.4|40748.4|4
1652443600000|2022-05-13 12:06:40|40765.9|40745.9|40755.9|40735.9|40765.9|40745.9|40753.4|40733.4|5
1652443610000|2022-05-13 12:06:50|40756.7|40736.7|40756.7|40736.7|40756.7|40736.7|40756.7|40736.7|0
1652443620000|2022-05-13 12:07:00|40758.1|40738.1|40770.9|40750.9|40770.9|40750.9|40758.1|40738.1|5
1652443630000|2022-05-13 12:07:10|40755.9|40735.9|40755.9|40735.9|40755.9|40735.9|40755.9|40735.9|3
1652443640000|2022-05-13 12:07:20|40757.7|40737.7|40753.4|40733.4|40757.7|40737.7|40753.4|40733.4|8
1652443650000|2022-05-13 12:07:30|40757.7|40737.7|40765.2|40745.2|40765.2|40745.2|40757.7|40737.7|9
1652443660000|2022-05-13 12:07:40|40765.9|40745.9|40765.9|40745.9|40765.9|40745.9|40765.9|40745.9|0
1652443670000|2022-05-13 12:07:50|40767.7|40747.7|40768.4|40748.4|40768.4|40748.4|40767.7|40747.7|2
1652443680000|2022-05-13 12:08:00|40770.9|40750.9|40776.7|40756.7|40776.7|40756.7|40770.9|40750.9|3
1652443690000|2022-05-13 12:08:10|40775.9|40755.9|40785.9|40765.9|40787.7|40767.7|40775.9|40755.9|7
1652443700000|2022-05-13 12:08:20|40788.4|40768.4|40788.4|40768.4|40788.4|40768.4|40788.4|40768.4|4
1652443720000|2022-05-13 12:08:40|||||||||2
1652443730000|2022-05-13 12:08:50|40787.7|40767.7|40780.9|40760.9|40787.7|40767.7|40780.9|40760.9|8
1652443740000|2022-05-13 12:09:00|40778.4|40758.4|40763.4|40743.4|40778.4|40758.4|40763.4|40743.4|6
1652443750000|2022-05-13 12:09:10|40761.7|40741.7|40754.2|40734.2|40761.7|40741.7|40754.2|40734.2|5
1652443760000|2022-05-13 12:09:20|40753.4|40733.4|40750.9|40730.9|40753.4|40733.4|40750.9|40730.9|2
1652443770000|2022-05-13 12:09:30|40752.7|40732.7|40737.7|40717.7|40752.7|40732.7|40737.4|40717.4|7
1652443780000|2022-05-13 12:09:40|40735.9|40715.9|40760.9|40740.9|40760.9|40740.9|40735.2|40715.2|5
1652443790000|2022-05-13 12:09:50|40759.2|40739.2|40780.9|40760.9|40780.9|40760.9|40755.9|40735.9|5
1652443800000|2022-05-13 12:10:00|40756.7|40736.7|40739.2|40719.2|40758.4|40738.4|40739.2|40719.2|36
1652443810000|2022-05-13 12:10:10|40738.4|40718.4|40725.9|40705.9|40738.4|40718.4|40724.2|40704.2|30
1652443820000|2022-05-13 12:10:20|40728.4|40708.4|40731.7|40711.7|40731.7|40711.7|40725.9|40705.9|13
1652443830000|2022-05-13 12:10:30|40734.2|40714.2|40724.2|40704.2|40735.9|40715.9|40724.2|40704.2|14
1652443840000|2022-05-13 12:10:40|40721.7|40701.7|40745.9|40725.9|40751.7|40731.7|40721.7|40701.7|16
1652443850000|2022-05-13 12:10:50|40744.2|40724.2|40735.6|40715.6|40744.2|40724.2|40734.9|40714.9|5
1652443860000|2022-05-13 12:11:00|40737.4|40717.4|40734.2|40714.2|40737.4|40717.4|40734.2|40714.2|10
1652443870000|2022-05-13 12:11:10|40729.9|40709.9|40735.6|40715.6|40739.9|40719.9|40714.9|40694.9|18
1652443880000|2022-05-13 12:11:20|40733.8|40713.8|40762.4|40742.4|40764.2|40744.2|40733.8|40713.8|29
1652443890000|2022-05-13 12:11:30|40760.6|40740.6|40759.2|40739.2|40762.4|40742.4|40759.2|40739.2|8
1652443900000|2022-05-13 12:11:40|40759.9|40739.9|40765.6|40745.6|40765.6|40745.6|40759.9|40739.9|8
1652443910000|2022-05-13 12:11:50|40776.7|40756.7|40784.2|40764.2|40786|40766|40776.7|40756.7|13
1652443920000|2022-05-13 12:12:00|40779.9|40759.9|40767.4|40747.4|40779.9|40759.9|40767.4|40747.4|21
1652443930000|2022-05-13 12:12:10|40766.7|40746.7|40764.9|40744.9|40766.7|40746.7|40764.9|40744.9|20
1652443940000|2022-05-13 12:12:20|40762.4|40742.4|40747.4|40727.4|40762.4|40742.4|40747.4|40727.4|8
1652443950000|2022-05-13 12:12:30|40746.7|40726.7|40737.4|40717.4|40746.7|40726.7|40737.4|40717.4|8
1652443960000|2022-05-13 12:12:40|40735.6|40715.6|40729.2|40709.2|40735.6|40715.6|40721.7|40701.7|36
1652443970000|2022-05-13 12:12:50|40729.9|40709.9|40729.9|40709.9|40729.9|40709.9|40729.9|40709.9|4
1652443980000|2022-05-13 12:13:00|40734.2|40714.2|40743.5|40723.5|40743.5|40723.5|40734.2|40714.2|40
1652443990000|2022-05-13 12:13:10|40746|40726|40741|40721|40749.2|40729.2|40741|40721|4
1652444000000|2022-05-13 12:13:20|40741.7|40721.7|40739.9|40719.9|40741.7|40721.7|40739.9|40719.9|8
1652444010000|2022-05-13 12:13:30|40738.1|40718.1|40709.2|40689.2|40738.1|40718.1|40709.2|40689.2|7
1652444020000|2022-05-13 12:13:40|40704.9|40684.9|40699.9|40679.9|40704.9|40684.9|40699.2|40679.2|21
1652444030000|2022-05-13 12:13:50|40701.7|40681.7|40699.2|40679.2|40701.7|40681.7|40699.2|40679.2|5
1652444040000|2022-05-13 12:14:00|40699.9|40679.9|40711|40691|40711|40691|40699.2|40679.2|15
1652444050000|2022-05-13 12:14:10|40709.2|40689.2|40694.9|40674.9|40709.9|40689.9|40694.9|40674.9|26
1652444060000|2022-05-13 12:14:20|40693.1|40673.1|40684.2|40664.2|40693.1|40673.1|40667.4|40647.4|47
1652444070000|2022-05-13 12:14:30|40684.9|40664.9|40679.9|40659.9|40684.9|40664.9|40677.4|40657.4|8
1652444080000|2022-05-13 12:14:40|40678.1|40658.1|40684.9|40664.9|40684.9|40664.9|40678.1|40658.1|4
1652444090000|2022-05-13 12:14:50|40689.9|40669.9|40689.9|40669.9|40689.9|40669.9|40689.9|40669.9|5
1652444100000|2022-05-13 12:15:00|40688.1|40668.1|40684.9|40664.9|40688.1|40668.1|40683.1|40663.1|5
1652444110000|2022-05-13 12:15:10|||||||||1
1652444120000|2022-05-13 12:15:20|40683.1|40663.1|40664.9|40644.9|40683.1|40663.1|40664.9|40644.9|4
1652444130000|2022-05-13 12:15:30|40683.5|40663.5|40689.9|40669.9|40689.9|40669.9|40683.5|40663.5|7
1652444140000|2022-05-13 12:15:40|40692.4|40672.4|40692.4|40672.4|40694.9|40674.9|40692.4|40672.4|4
1652444150000|2022-05-13 12:15:50|40694.9|40674.9|40692.4|40672.4|40694.9|40674.9|40692.4|40672.4|2
1652444160000|2022-05-13 12:16:00|40690.6|40670.6|40685.6|40665.6|40690.6|40670.6|40685.6|40665.6|21
1652444170000|2022-05-13 12:16:10|40687.4|40667.4|40689.9|40669.9|40689.9|40669.9|40685.6|40665.6|5
1652444180000|2022-05-13 12:16:20|40692.4|40672.4|40692.4|40672.4|40692.4|40672.4|40692.4|40672.4|6
1652444190000|2022-05-13 12:16:30|40694.9|40674.9|40698.1|40678.1|40702.4|40682.4|40694.9|40674.9|11
1652444200000|2022-05-13 12:16:40|40701.7|40681.7|40699.9|40679.9|40701.7|40681.7|40699.9|40679.9|3
1652444210000|2022-05-13 12:16:50|40701.7|40681.7|40718.1|40698.1|40718.1|40698.1|40701.7|40681.7|13
1652444230000|2022-05-13 12:17:10|40716.3|40696.3|40715.6|40695.6|40716.3|40696.3|40715.6|40695.6|4
1652444240000|2022-05-13 12:17:20|40717.4|40697.4|40737.4|40717.4|40737.4|40717.4|40717.4|40697.4|9
1652444250000|2022-05-13 12:17:30|40734.9|40714.9|40734.9|40714.9|40734.9|40714.9|40734.9|40714.9|3
1652444260000|2022-05-13 12:17:40|40733.1|40713.1|40713.8|40693.8|40733.1|40713.1|40713.8|40693.8|3
1652444270000|2022-05-13 12:17:50|40715.6|40695.6|40708.1|40688.1|40715.6|40695.6|40708.1|40688.1|11
1652444280000|2022-05-13 12:18:00|40706.3|40686.3|40705.6|40685.6|40706.3|40686.3|40705.6|40685.6|6
1652444290000|2022-05-13 12:18:10|40703.8|40683.8|40703.1|40683.1|40703.8|40683.8|40703.1|40683.1|10
1652444300000|2022-05-13 12:18:20|40701.3|40681.3|40701.3|40681.3|40701.3|40681.3|40701.3|40681.3|5
1652444310000|2022-05-13 12:18:30|40700.6|40680.6|40703.5|40683.5|40703.5|40683.5|40694.9|40674.9|8
1652444320000|2022-05-13 12:18:40|40701.7|40681.7|40693.5|40673.5|40701.7|40681.7|40693.5|40673.5|5
1652444330000|2022-05-13 12:18:50|40691.7|40671.7|40689.2|40669.2|40691.7|40671.7|40689.2|40669.2|2
1652444340000|2022-05-13 12:19:00|40688.5|40668.5|40714.2|40694.2|40722.4|40702.4|40684.9|40664.9|19
1652444350000|2022-05-13 12:19:10|40716|40696|40721.7|40701.7|40721.7|40701.7|40714.9|40694.9|6
1652444360000|2022-05-13 12:19:20|40719.9|40699.9|40719.2|40699.2|40719.9|40699.9|40719.2|40699.2|2
1652444370000|2022-05-13 12:19:30|40712.4|40692.4|40714.2|40694.2|40714.2|40694.2|40711.7|40691.7|7
1652444380000|2022-05-13 12:19:40|40716.7|40696.7|40712.4|40692.4|40716.7|40696.7|40712.4|40692.4|3
1652444390000|2022-05-13 12:19:50|40711.7|40691.7|40714.9|40694.9|40714.9|40694.9|40711.7|40691.7|6
1652444400000|2022-05-13 12:20:00|40714.2|40694.2|40693.8|40673.8|40722.4|40702.4|40693.8|40673.8|21
1652444410000|2022-05-13 12:20:10|40692|40672|40675.6|40655.6|40692|40672|40675.6|40655.6|8
1652444420000|2022-05-13 12:20:20|40674.9|40654.9|40694.9|40674.9|40694.9|40674.9|40674.9|40654.9|9
1652444430000|2022-05-13 12:20:30|40692.4|40672.4|40692.4|40672.4|40692.4|40672.4|40692.4|40672.4|4
1652444440000|2022-05-13 12:20:40|40689.9|40669.9|40692.4|40672.4|40694.9|40674.9|40687.4|40667.4|4
1652444450000|2022-05-13 12:20:50|40694.9|40674.9|40701.7|40681.7|40701.7|40681.7|40694.9|40674.9|3
1652444460000|2022-05-13 12:21:00|40703.5|40683.5|40720.6|40700.6|40732.4|40712.4|40703.5|40683.5|15
1652444470000|2022-05-13 12:21:10|40718.8|40698.8|40711.7|40691.7|40718.8|40698.8|40697.4|40677.4|19
1652444480000|2022-05-13 12:21:20|40713.5|40693.5|40724.2|40704.2|40724.2|40704.2|40713.5|40693.5|4
1652444490000|2022-05-13 12:21:30|40723.5|40703.5|40716.7|40696.7|40723.5|40703.5|40716.7|40696.7|0
1652444500000|2022-05-13 12:21:40|40714.2|40694.2|40746.7|40726.7|40746.7|40726.7|40714.2|40694.2|10
1652444510000|2022-05-13 12:21:50|40748.5|40728.5|40746.7|40726.7|40749.2|40729.2|40746.7|40726.7|0
1652444520000|2022-05-13 12:22:00|40746|40726|40745.2|40725.2|40746|40726|40741.7|40721.7|7
1652444530000|2022-05-13 12:22:10|40743.5|40723.5|40738.5|40718.5|40743.5|40723.5|40738.5|40718.5|4
1652444540000|2022-05-13 12:22:20|40736.7|40716.7|40752.7|40732.7|40752.7|40732.7|40721|40701|37
1652444550000|2022-05-13 12:22:30|40750.2|40730.2|40753.5|40733.5|40757.7|40737.7|40750.2|40730.2|7
1652444560000|2022-05-13 12:22:40|40751|40731|40741|40721|40751|40731|40741|40721|8
1652444580000|2022-05-13 12:23:00|40743.5|40723.5|40741|40721|40743.5|40723.5|40741|40721|7
1652444590000|2022-05-13 12:23:10|40736|40716|40736|40716|40736|40716|40736|40716|5
1652444600000|2022-05-13 12:23:20|40738.5|40718.5|40741|40721|40751|40731|40738.5|40718.5|8
1652444610000|2022-05-13 12:23:30|40738.5|40718.5|40733.5|40713.5|40738.5|40718.5|40733.5|40713.5|5
1652444620000|2022-05-13 12:23:40|40732.7|40712.7|40732.7|40712.7|40732.7|40712.7|40732.7|40712.7|1
1652444630000|2022-05-13 12:23:50|40731|40711|40721|40701|40731|40711|40716|40696|7
1652444640000|2022-05-13 12:24:00|40722.7|40702.7|40738.5|40718.5|40743.5|40723.5|40722.7|40702.7|6
1652444650000|2022-05-13 12:24:10|40740.2|40720.2|40741|40721|40741|40721|40740.2|40720.2|8
1652444660000|2022-05-13 12:24:20|40741.7|40721.7|40738.5|40718.5|40741.7|40721.7|40736.7|40716.7|2
1652444670000|2022-05-13 12:24:30|40736|40716|40731.7|40711.7|40738.5|40718.5|40731.7|40711.7|5
1652444680000|2022-05-13 12:24:40|40729.9|40709.9|40718.5|40698.5|40729.9|40709.9|40716.7|40696.7|5
1652444690000|2022-05-13 12:24:50|40722.7|40702.7|40723.5|40703.5|40723.5|40703.5|40721|40701|4
1652444700000|2022-05-13 12:25:00|40725.2|40705.2|40723.5|40703.5|40733.5|40713.5|40723.5|40703.5|6
1652444710000|2022-05-13 12:25:10|40719.9|40699.9|40709.9|40689.9|40719.9|40699.9|40709.9|40689.9|6
1652444720000|2022-05-13 12:25:20|40707.4|40687.4|40701|40681|40707.4|40687.4|40701|40681|8
1652444730000|2022-05-13 12:25:30|40699.2|40679.2|40701|40681|40701|40681|40699.2|40679.2|5
1652444740000|2022-05-13 12:25:40|40698.5|40678.5|40690.2|40670.2|40698.5|40678.5|40690.2|40670.2|11
1652444750000|2022-05-13 12:25:50|40689.5|40669.5|40666.7|40646.7|40689.5|40669.5|40666.7|40646.7|7
1652444760000|2022-05-13 12:26:00|40664.9|40644.9|40686|40666|40686|40666|40664.9|40644.9|9
1652444770000|2022-05-13 12:26:10|40684.2|40664.2|40674.2|40654.2|40684.2|40664.2|40671.7|40651.7|8
1652444780000|2022-05-13 12:26:20|||||||||1
1652444790000|2022-05-13 12:26:30|40672.4|40652.4|40669.2|40649.2|40672.4|40652.4|40669.2|40649.2|4
1652444800000|2022-05-13 12:26:40|40680.3|40660.3|40680.3|40660.3|40680.3|40660.3|40680.3|40660.3|2
1652444810000|2022-05-13 12:26:50|40681|40661|40663.5|40643.5|40681|40661|40663.5|40643.5|15
1652444820000|2022-05-13 12:27:00|40661.7|40641.7|40661|40641|40661.7|40641.7|40641.7|40621.7|19
1652444830000|2022-05-13 12:27:10|40662.8|40642.8|40662.8|40642.8|40662.8|40642.8|40662.8|40642.8|3
1652444840000|2022-05-13 12:27:20|40661|40641|40659.2|40639.2|40668.5|40648.5|40659.2|40639.2|17
1652444850000|2022-05-13 12:27:30|40657.4|40637.4|40658.5|40638.5|40658.5|40638.5|40656.7|40636.7|9
1652444860000|2022-05-13 12:27:40|40659.2|40639.2|40660.3|40640.3|40661.7|40641.7|40659.2|40639.2|12
1652444870000|2022-05-13 12:27:50|40661|40641|40664.2|40644.2|40666|40646|40661|40641|15
1652444880000|2022-05-13 12:28:00|40663.5|40643.5|40663.5|40643.5|40663.5|40643.5|40663.5|40643.5|6
1652444890000|2022-05-13 12:28:10|40661.7|40641.7|40659.2|40639.2|40661.7|40641.7|40657.4|40637.4|37
1652444900000|2022-05-13 12:28:20|40661.7|40641.7|40634.9|40614.9|40663.1|40643.1|40634.9|40614.9|15
1652444910000|2022-05-13 12:28:30|40635.6|40615.6|40611.3|40591.3|40637.4|40617.4|40611.3|40591.3|21
1652444920000|2022-05-13 12:28:40|40609.9|40589.9|40587.4|40567.4|40609.9|40589.9|40584.9|40564.9|28
1652444930000|2022-05-13 12:28:50|40585.6|40565.6|40636|40616|40636|40616|40584.9|40564.9|20
1652444940000|2022-05-13 12:29:00|40637.8|40617.8|40630.6|40610.6|40639.2|40619.2|40630.6|40610.6|10
1652444950000|2022-05-13 12:29:10|40628.1|40608.1|40616.7|40596.7|40628.1|40608.1|40616.7|40596.7|5
1652444960000|2022-05-13 12:29:20|40617.4|40597.4|40610.6|40590.6|40617.4|40597.4|40610.6|40590.6|4
1652444970000|2022-05-13 12:29:30|40612.4|40592.4|40609.9|40589.9|40612.4|40592.4|40609.9|40589.9|14
1652444980000|2022-05-13 12:29:40|40612.4|40592.4|40617.4|40597.4|40617.4|40597.4|40612.4|40592.4|4
1652444990000|2022-05-13 12:29:50|40619.2|40599.2|40622.4|40602.4|40622.4|40602.4|40619.2|40599.2|8
1652445000000|2022-05-13 12:30:00|40624.9|40604.9|40642.4|40622.4|40642.4|40622.4|40624.9|40604.9|12
1652445010000|2022-05-13 12:30:10|40644.2|40624.2|40670.6|40650.6|40682.4|40662.4|40644.2|40624.2|27
1652445020000|2022-05-13 12:30:20|40672.4|40652.4|40672.4|40652.4|40672.4|40652.4|40672.4|40652.4|1
1652445030000|2022-05-13 12:30:30|40674.2|40654.2|40670.6|40650.6|40674.9|40654.9|40670.6|40650.6|5
1652445040000|2022-05-13 12:30:40|40669.9|40649.9|40674.9|40654.9|40674.9|40654.9|40667.4|40647.4|15
1652445050000|2022-05-13 12:30:50|40676.7|40656.7|40672.4|40652.4|40679.9|40659.9|40672.4|40652.4|15
1652445060000|2022-05-13 12:31:00|40671.7|40651.7|40684.9|40664.9|40684.9|40664.9|40671.7|40651.7|2
1652445070000|2022-05-13 12:31:10|||||||||3
1652445080000|2022-05-13 12:31:20|||||||||2
1652445090000|2022-05-13 12:31:30|40685.6|40665.6|40704.9|40684.9|40704.9|40684.9|40684.9|40664.9|7
1652445100000|2022-05-13 12:31:40|40707.4|40687.4|40699.9|40679.9|40707.4|40687.4|40699.9|40679.9|10
1652445110000|2022-05-13 12:31:50|40698.1|40678.1|40694.2|40674.2|40698.1|40678.1|40694.2|40674.2|1
1652445120000|2022-05-13 12:32:00|40694.9|40674.9|40699.9|40679.9|40699.9|40679.9|40688.1|40668.1|20
1652445130000|2022-05-13 12:32:10|40701.7|40681.7|40704.9|40684.9|40704.9|40684.9|40701.7|40681.7|3
1652445140000|2022-05-13 12:32:20|40709.9|40689.9|40709.9|40689.9|40709.9|40689.9|40709.9|40689.9|5
1652445150000|2022-05-13 12:32:30|||||||||3
1652445160000|2022-05-13 12:32:40|40711.7|40691.7|40712.4|40692.4|40714.9|40694.9|40709.9|40689.9|22
1652445170000|2022-05-13 12:32:50|||||||||4
1652445180000|2022-05-13 12:33:00|||||||||2
1652445190000|2022-05-13 12:33:10|40714.2|40694.2|40720.6|40700.6|40720.6|40700.6|40714.2|40694.2|18
1652445200000|2022-05-13 12:33:20|40719.9|40699.9|40724.2|40704.2|40724.2|40704.2|40719.9|40699.9|1
1652445210000|2022-05-13 12:33:30|40722.4|40702.4|40722.4|40702.4|40724.2|40704.2|40722.4|40702.4|3
1652445220000|2022-05-13 12:33:40|40720.6|40700.6|40712.4|40692.4|40720.6|40700.6|40712.4|40692.4|3
1652445230000|2022-05-13 12:33:50|40707.4|40687.4|40689.9|40669.9|40707.4|40687.4|40689.9|40669.9|5
1652445240000|2022-05-13 12:34:00|40686.3|40666.3|40702.4|40682.4|40702.4|40682.4|40683.1|40663.1|19
1652445250000|2022-05-13 12:34:10|40709.2|40689.2|40722.4|40702.4|40722.4|40702.4|40709.2|40689.2|6
1652445260000|2022-05-13 12:34:20|40724.9|40704.9|40727.4|40707.4|40727.4|40707.4|40724.9|40704.9|1
1652445270000|2022-05-13 12:34:30|40729.9|40709.9|40716.3|40696.3|40729.9|40709.9|40716.3|40696.3|4
1652445280000|2022-05-13 12:34:40|40714.9|40694.9|40709.9|40689.9|40714.9|40694.9|40709.9|40689.9|8
1652445290000|2022-05-13 12:34:50|||||||||4
1652445300000|2022-05-13 12:35:00|40711.7|40691.7|40714.9|40694.9|40717.4|40697.4|40711.7|40691.7|3
1652445310000|2022-05-13 12:35:10|40714.2|40694.2|40711.7|40691.7|40714.2|40694.2|40711.7|40691.7|2
1652445320000|2022-05-13 12:35:20|40714.9|40694.9|40714.9|40694.9|40714.9|40694.9|40714.9|40694.9|0
1652445330000|2022-05-13 12:35:30|||||||||1
1652445340000|2022-05-13 12:35:40|40713.1|40693.1|40713.1|40693.1|40713.1|40693.1|40713.1|40693.1|0
1652445350000|2022-05-13 12:35:50|40711.7|40691.7|40727.4|40707.4|40727.4|40707.4|40709.9|40689.9|3
1652445360000|2022-05-13 12:36:00|40725.6|40705.6|40717.4|40697.4|40729.9|40709.9|40717.4|40697.4|4
1652445370000|2022-05-13 12:36:10|40719.2|40699.2|40722.4|40702.4|40724.2|40704.2|40719.2|40699.2|5
1652445390000|2022-05-13 12:36:30|40724.2|40704.2|40724.9|40704.9|40724.9|40704.9|40724.2|40704.2|1
1652445400000|2022-05-13 12:36:40|40722.4|40702.4|40712.4|40692.4|40722.4|40702.4|40712.4|40692.4|3
1652445410000|2022-05-13 12:36:50|40707.4|40687.4|40709.9|40689.9|40709.9|40689.9|40707.4|40687.4|2
1652445420000|2022-05-13 12:37:00|40714.9|40694.9|40722.4|40702.4|40722.4|40702.4|40714.9|40694.9|2
1652445430000|2022-05-13 12:37:10|40724.2|40704.2|40729.9|40709.9|40729.9|40709.9|40724.2|40704.2|3
1652445440000|2022-05-13 12:37:20|40732.4|40712.4|40734.9|40714.9|40734.9|40714.9|40732.4|40712.4|2
1652445470000|2022-05-13 12:37:50|40744.9|40724.9|40752.4|40732.4|40752.4|40732.4|40744.9|40724.9|10
1652445480000|2022-05-13 12:38:00|40762.4|40742.4|40776.3|40756.3|40778.1|40758.1|40762.4|40742.4|17
1652445490000|2022-05-13 12:38:10|40774.9|40754.9|40769.9|40749.9|40774.9|40754.9|40767.4|40747.4|9
1652445500000|2022-05-13 12:38:20|40784.2|40764.2|40792.4|40772.4|40792.4|40772.4|40784.2|40764.2|6
1652445510000|2022-05-13 12:38:30|40784.2|40764.2|40784.9|40764.9|40784.9|40764.9|40784.2|40764.2|5
1652445520000|2022-05-13 12:38:40|40779.9|40759.9|40779.9|40759.9|40779.9|40759.9|40779.9|40759.9|2
1652445530000|2022-05-13 12:38:50|40776.7|40756.7|40787.4|40767.4|40787.4|40767.4|40776.7|40756.7|6
1652445540000|2022-05-13 12:39:00|40789.2|40769.2|40809.2|40789.2|40809.2|40789.2|40789.2|40769.2|12
1652445550000|2022-05-13 12:39:10|40807.4|40787.4|40804.9|40784.9|40809.2|40789.2|40804.9|40784.9|12
1652445560000|2022-05-13 12:39:20|40802.4|40782.4|40799.9|40779.9|40802.4|40782.4|40798.1|40778.1|13
1652445570000|2022-05-13 12:39:30|40802.4|40782.4|40799.9|40779.9|40802.4|40782.4|40798.1|40778.1|7
1652445580000|2022-05-13 12:39:40|40798.1|40778.1|40798.1|40778.1|40798.1|40778.1|40798.1|40778.1|0
1652445590000|2022-05-13 12:39:50|40791.7|40771.7|40801|40781|40801|40781|40789.9|40769.9|8
1652445600000|2022-05-13 12:40:00|40801.7|40781.7|40809.2|40789.2|40809.9|40789.9|40801.7|40781.7|17
1652445610000|2022-05-13 12:40:10|40807.4|40787.4|40795.6|40775.6|40807.4|40787.4|40794.9|40774.9|5
1652445620000|2022-05-13 12:40:20|40787.4|40767.4|40787.4|40767.4|40787.4|40767.4|40784.9|40764.9|3
1652445630000|2022-05-13 12:40:30|40784.9|40764.9|40772.4|40752.4|40784.9|40764.9|40772.4|40752.4|2
1652445640000|2022-05-13 12:40:40|40770.6|40750.6|40764.9|40744.9|40770.6|40750.6|40764.9|40744.9|9
1652445650000|2022-05-13 12:40:50|40767.4|40747.4|40769.2|40749.2|40769.9|40749.9|40767.4|40747.4|9
1652445660000|2022-05-13 12:41:00|40764.9|40744.9|40755.6|40735.6|40764.9|40744.9|40755.6|40735.6|9
1652445670000|2022-05-13 12:41:10|40760.6|40740.6|40744.9|40724.9|40760.6|40740.6|40744.9|40724.9|13
1652445680000|2022-05-13 12:41:20|40743.1|40723.1|40735.6|40715.6|40743.1|40723.1|40735.6|40715.6|2
1652445690000|2022-05-13 12:41:30|40733.8|40713.8|40731.3|40711.3|40733.8|40713.8|40728.8|40708.8|0
1652445700000|2022-05-13 12:41:40|40731.7|40711.7|40740.6|40720.6|40742.4|40722.4|40731.7|40711.7|12
1652445710000|2022-05-13 12:41:50|40739.9|40719.9|40742.4|40722.4|40744.9|40724.9|40739.9|40719.9|3
1652445720000|2022-05-13 12:42:00|40740.6|40720.6|40739.9|40719.9|40740.6|40720.6|40739.9|40719.9|1
1652445730000|2022-05-13 12:42:10|40741.7|40721.7|40742.4|40722.4|40742.4|40722.4|40741.7|40721.7|4
1652445740000|2022-05-13 12:42:20|40739.9|40719.9|40739.9|40719.9|40739.9|40719.9|40739.9|40719.9|3
1652445750000|2022-05-13 12:42:30|40738.1|40718.1|40734.2|40714.2|40739.2|40719.2|40734.2|40714.2|4
1652445760000|2022-05-13 12:42:40|40734.9|40714.9|40734.9|40714.9|40734.9|40714.9|40732.4|40712.4|6
1652445770000|2022-05-13 12:42:50|40736.7|40716.7|40737.4|40717.4|40737.4|40717.4|40736.7|40716.7|4
1652445780000|2022-05-13 12:43:00|40742.4|40722.4|40744.9|40724.9|40744.9|40724.9|40742.4|40722.4|3
1652445790000|2022-05-13 12:43:10|40743.1|40723.1|40743.1|40723.1|40744.9|40724.9|40743.1|40723.1|3
1652445800000|2022-05-13 12:43:20|40742.4|40722.4|40756.7|40736.7|40758.5|40738.5|40742.4|40722.4|10
1652445810000|2022-05-13 12:43:30|40758.5|40738.5|40756.7|40736.7|40759.2|40739.2|40756.7|40736.7|0
1652445820000|2022-05-13 12:43:40|40758.5|40738.5|40762.4|40742.4|40762.4|40742.4|40758.5|40738.5|5
1652445830000|2022-05-13 12:43:50|40764.9|40744.9|40757.4|40737.4|40764.9|40744.9|40757.4|40737.4|11
1652445840000|2022-05-13 12:44:00|40759.9|40739.9|40759.9|40739.9|40759.9|40739.9|40759.9|40739.9|2
1652445850000|2022-05-13 12:44:10|40761.7|40741.7|40769.9|40749.9|40769.9|40749.9|40761.7|40741.7|2
1652445860000|2022-05-13 12:44:20|40770.6|40750.6|40774.9|40754.9|40775.6|40755.6|40770.6|40750.6|6
1652445870000|2022-05-13 12:44:30|40773.1|40753.1|40768.1|40748.1|40773.1|40753.1|40768.1|40748.1|3
1652445880000|2022-05-13 12:44:40|40766.3|40746.3|40755.6|40735.6|40766.3|40746.3|40753.8|40733.8|9
1652445890000|2022-05-13 12:44:50|40754.9|40734.9|40750.6|40730.6|40755.6|40735.6|40750.6|40730.6|1
1652445900000|2022-05-13 12:45:00|40752.4|40732.4|40757.4|40737.4|40757.4|40737.4|40752.4|40732.4|6
1652445910000|2022-05-13 12:45:10|40759.9|40739.9|40757.4|40737.4|40762.4|40742.4|40757.4|40737.4|6
1652445920000|2022-05-13 12:45:20|40759.2|40739.2|40754.9|40734.9|40759.9|40739.9|40752.4|40732.4|5
1652445940000|2022-05-13 12:45:40|40753.1|40733.1|40754.9|40734.9|40759.9|40739.9|40752.4|40732.4|6
1652445950000|2022-05-13 12:45:50|40759.9|40739.9|40754.9|40734.9|40759.9|40739.9|40753.1|40733.1|9
1652445960000|2022-05-13 12:46:00|40753.1|40733.1|40749.9|40729.9|40753.1|40733.1|40749.9|40729.9|1
1652445970000|2022-05-13 12:46:10|||||||||2
1652445980000|2022-05-13 12:46:20|40750.6|40730.6|40750.6|40730.6|40750.6|40730.6|40750.6|40730.6|0
1652445990000|2022-05-13 12:46:30|40749.9|40729.9|40744.9|40724.9|40749.9|40729.9|40743.1|40723.1|5
1652446000000|2022-05-13 12:46:40|40743.1|40723.1|40761.7|40741.7|40761.7|40741.7|40743.1|40723.1|11
1652446010000|2022-05-13 12:46:50|40762.4|40742.4|40769.9|40749.9|40778.5|40758.5|40762.4|40742.4|11
1652446020000|2022-05-13 12:47:00|40767.4|40747.4|40769.9|40749.9|40769.9|40749.9|40764.9|40744.9|4
1652446030000|2022-05-13 12:47:10|40767.4|40747.4|40759.9|40739.9|40767.4|40747.4|40759.9|40739.9|3
1652446040000|2022-05-13 12:47:20|40762.4|40742.4|40767.4|40747.4|40767.4|40747.4|40762.4|40742.4|0
1652446050000|2022-05-13 12:47:30|40764.9|40744.9|40764.9|40744.9|40764.9|40744.9|40764.9|40744.9|6
1652446060000|2022-05-13 12:47:40|40768.5|40748.5|40764.9|40744.9|40769.9|40749.9|40764.9|40744.9|3
1652446070000|2022-05-13 12:47:50|40766.7|40746.7|40764.9|40744.9|40767.4|40747.4|40764.9|40744.9|0
1652446090000|2022-05-13 12:48:10|40771.7|40751.7|40777.4|40757.4|40777.4|40757.4|40771.7|40751.7|10
1652446100000|2022-05-13 12:48:20|40775.6|40755.6|40764.9|40744.9|40775.6|40755.6|40764.9|40744.9|9
1652446110000|2022-05-13 12:48:30|40772.4|40752.4|40794.9|40774.9|40794.9|40774.9|40772.4|40752.4|16
1652446120000|2022-05-13 12:48:40|40793.1|40773.1|40787.4|40767.4|40793.1|40773.1|40787.4|40767.4|2
1652446130000|2022-05-13 12:48:50|40789.2|40769.2|40787.4|40767.4|40789.9|40769.9|40787.4|40767.4|1
1652446140000|2022-05-13 12:49:00|40784.9|40764.9|40779.9|40759.9|40784.9|40764.9|40779.9|40759.9|13
1652446150000|2022-05-13 12:49:10|40776.3|40756.3|40773.1|40753.1|40776.3|40756.3|40773.1|40753.1|6
1652446160000|2022-05-13 12:49:20|40769.9|40749.9|40778.1|40758.1|40778.1|40758.1|40769.9|40749.9|7
1652446170000|2022-05-13 12:49:30|40774.9|40754.9|40774.9|40754.9|40774.9|40754.9|40774.9|40754.9|2
1652446180000|2022-05-13 12:49:40|40779.9|40759.9|40779.9|40759.9|40779.9|40759.9|40779.9|40759.9|4
1652446190000|2022-05-13 12:49:50|||||||||1
1652446200000|2022-05-13 12:50:00|40781.7|40761.7|40784.9|40764.9|40784.9|40764.9|40781.7|40761.7|2
1652446210000|2022-05-13 12:50:10|40794.2|40774.2|40803.1|40783.1|40804.9|40784.9|40794.2|40774.2|22
1652446220000|2022-05-13 12:50:20|40802.4|40782.4|40799.2|40779.2|40802.4|40782.4|40794.9|40774.9|7
1652446230000|2022-05-13 12:50:30|40794.9|40774.9|40794.9|40774.9|40794.9|40774.9|40794.9|40774.9|3
1652446240000|2022-05-13 12:50:40|40789.9|40769.9|40777.4|40757.4|40789.9|40769.9|40777.4|40757.4|5
1652446250000|2022-05-13 12:50:50|40779.2|40759.2|40779.2|40759.2|40779.2|40759.2|40779.2|40759.2|0
1652446260000|2022-05-13 12:51:00|40774.9|40754.9|40763.1|40743.1|40774.9|40754.9|40754.9|40734.9|11
1652446270000|2022-05-13 12:51:10|40760.6|40740.6|40772.4|40752.4|40774.9|40754.9|40760.6|40740.6|14
1652446280000|2022-05-13 12:51:20|40776.7|40756.7|40768.1|40748.1|40776.7|40756.7|40768.1|40748.1|0
1652446290000|2022-05-13 12:51:30|40767.4|40747.4|40762.4|40742.4|40768.1|40748.1|40762.4|40742.4|25
1652446300000|2022-05-13 12:51:40|40764.2|40744.2|40758.1|40738.1|40764.2|40744.2|40758.1|40738.1|2
1652446310000|2022-05-13 12:51:50|40756.3|40736.3|40752.4|40732.4|40756.3|40736.3|40752.4|40732.4|3
1652446320000|2022-05-13 12:52:00|40749.9|40729.9|40744.2|40724.2|40749.9|40729.9|40744.2|40724.2|2
1652446330000|2022-05-13 12:52:10|40742.4|40722.4|40754.2|40734.2|40754.2|40734.2|40739.9|40719.9|9
1652446340000|2022-05-13 12:52:20|40754.9|40734.9|40764.9|40744.9|40764.9|40744.9|40754.9|40734.9|4
1652446350000|2022-05-13 12:52:30|40763.1|40743.1|40762.4|40742.4|40763.1|40743.1|40762.4|40742.4|1
1652446360000|2022-05-13 12:52:40|40763.1|40743.1|40764.9|40744.9|40764.9|40744.9|40763.1|40743.1|0
1652446380000|2022-05-13 12:53:00|40765.6|40745.6|40768.1|40748.1|40768.1|40748.1|40764.9|40744.9|6
1652446390000|2022-05-13 12:53:10|40764.9|40744.9|40764.9|40744.9|40764.9|40744.9|40764.9|40744.9|1
1652446400000|2022-05-13 12:53:20|||||||||3
1652446410000|2022-05-13 12:53:30|40763.1|40743.1|40764.9|40744.9|40764.9|40744.9|40762.4|40742.4|0
1652446420000|2022-05-13 12:53:40|40762.4|40742.4|40759.9|40739.9|40762.4|40742.4|40759.9|40739.9|1
1652446440000|2022-05-13 12:54:00|||||||||6
1652446450000|2022-05-13 12:54:10|40762.4|40742.4|40762.4|40742.4|40762.4|40742.4|40762.4|40742.4|6
1652446460000|2022-05-13 12:54:20|40760.6|40740.6|40764.9|40744.9|40764.9|40744.9|40760.6|40740.6|1
1652446480000|2022-05-13 12:54:40|40762.4|40742.4|40764.9|40744.9|40764.9|40744.9|40762.4|40742.4|1
1652446490000|2022-05-13 12:54:50|40766.7|40746.7|40771.7|40751.7|40771.7|40751.7|40766.7|40746.7|2
1652446500000|2022-05-13 12:55:00|40768.1|40748.1|40783.1|40763.1|40783.1|40763.1|40768.1|40748.1|20
1652446510000|2022-05-13 12:55:10|40784.9|40764.9|40775.6|40755.6|40786.7|40766.7|40775.6|40755.6|2
1652446520000|2022-05-13 12:55:20|40774.9|40754.9|40782.4|40762.4|40782.4|40762.4|40774.9|40754.9|5
1652446530000|2022-05-13 12:55:30|40789.9|40769.9|40796.7|40776.7|40796.7|40776.7|40789.9|40769.9|3
1652446540000|2022-05-13 12:55:40|40794.9|40774.9|40797.4|40777.4|40799.9|40779.9|40794.9|40774.9|8
1652446560000|2022-05-13 12:56:00|40795.6|40775.6|40794.9|40774.9|40795.6|40775.6|40792.4|40772.4|9
1652446570000|2022-05-13 12:56:10|40797.4|40777.4|40797.4|40777.4|40797.4|40777.4|40796.7|40776.7|10
1652446580000|2022-05-13 12:56:20|40799.2|40779.2|40797.4|40777.4|40799.2|40779.2|40797.4|40777.4|14
1652446590000|2022-05-13 12:56:30|40799.2|40779.2|40814.9|40794.9|40814.9|40794.9|40799.2|40779.2|21
1652446600000|2022-05-13 12:56:40|40816.7|40796.7|40808.1|40788.1|40817.4|40797.4|40807.4|40787.4|4
1652446610000|2022-05-13 12:56:50|40807.4|40787.4|40808.1|40788.1|40808.1|40788.1|40807.4|40787.4|0
1652446620000|2022-05-13 12:57:00|40805.6|40785.6|40807.4|40787.4|40809.9|40789.9|40805.6|40785.6|13
1652446630000|2022-05-13 12:57:10|40804.9|40784.9|40812.4|40792.4|40812.4|40792.4|40804.2|40784.2|8
1652446640000|2022-05-13 12:57:20|40814.2|40794.2|40816.7|40796.7|40816.7|40796.7|40814.2|40794.2|6
1652446650000|2022-05-13 12:57:30|40821.7|40801.7|40824.9|40804.9|40824.9|40804.9|40821|40801|9
1652446660000|2022-05-13 12:57:40|40829.2|40809.2|40835.6|40815.6|40835.6|40815.6|40829.2|40809.2|8
1652446670000|2022-05-13 12:57:50|40837.4|40817.4|40834.9|40814.9|40837.4|40817.4|40834.9|40814.9|2
1652446680000|2022-05-13 12:58:00|40833.1|40813.1|40834.9|40814.9|40834.9|40814.9|40833.1|40813.1|7
1652446690000|2022-05-13 12:58:10|40839.9|40819.9|40834.9|40814.9|40844.9|40824.9|40834.9|40814.9|18
1652446700000|2022-05-13 12:58:20|40836.7|40816.7|40839.2|40819.2|40839.2|40819.2|40836.7|40816.7|5
1652446710000|2022-05-13 12:58:30|40837.4|40817.4|40835.6|40815.6|40839.2|40819.2|40835.6|40815.6|2
1652446720000|2022-05-13 12:58:40|40834.9|40814.9|40829.9|40809.9|40834.9|40814.9|40829.9|40809.9|3
1652446730000|2022-05-13 12:58:50|40827.4|40807.4|40827.4|40807.4|40829.9|40809.9|40827.4|40807.4|9
1652446740000|2022-05-13 12:59:00|40849.9|40829.9|40874.9|40854.9|40879.9|40859.9|40849.9|40829.9|61
1652446750000|2022-05-13 12:59:10|40872.4|40852.4|40884.2|40864.2|40884.2|40864.2|40872.4|40852.4|65
1652446760000|2022-05-13 12:59:20|40882.4|40862.4|40885.6|40865.6|40892.4|40872.4|40882.4|40862.4|33
1652446770000|2022-05-13 12:59:30|40883.8|40863.8|40859.9|40839.9|40883.8|40863.8|40859.9|40839.9|13
1652446780000|2022-05-13 12:59:40|40861.7|40841.7|40874.9|40854.9|40874.9|40854.9|40861.7|40841.7|7
1652446790000|2022-05-13 12:59:50|40875.6|40855.6|40858.1|40838.1|40875.6|40855.6|40858.1|40838.1|7
1652446800000|2022-05-13 13:00:00|40859.9|40839.9|40904.9|40884.9|40932.4|40912.4|40858.1|40838.1|92
1652446810000|2022-05-13 13:00:10|40909.2|40889.2|40919.2|40899.2|40929.9|40909.9|40909.2|40889.2|59
1652446820000|2022-05-13 13:00:20|40921.7|40901.7|40879.9|40859.9|40924.9|40904.9|40876.3|40856.3|54
1652446830000|2022-05-13 13:00:30|40882.4|40862.4|40879.9|40859.9|40889.9|40869.9|40862.4|40842.4|47
1652446840000|2022-05-13 13:00:40|40884.2|40864.2|40881.7|40861.7|40886.7|40866.7|40879.9|40859.9|59
1652446850000|2022-05-13 13:00:50|40882.4|40862.4|40904.2|40884.2|40904.2|40884.2|40880.6|40860.6|21
1652446860000|2022-05-13 13:01:00|40899.9|40879.9|40881.7|40861.7|40899.9|40879.9|40881.3|40861.3|64
1652446870000|2022-05-13 13:01:10|40879.9|40859.9|40869.2|40849.2|40879.9|40859.9|40869.2|40849.2|71
1652446880000|2022-05-13 13:01:20|40863.1|40843.1|40859.9|40839.9|40863.1|40843.1|40844.9|40824.9|31
1652446890000|2022-05-13 13:01:30|40857.4|40837.4|40847.4|40827.4|40857.4|40837.4|40842.4|40822.4|13
1652446900000|2022-05-13 13:01:40|40843.1|40823.1|40851|40831|40851.7|40831.7|40842.4|40822.4|13
1652446910000|2022-05-13 13:01:50|40849.9|40829.9|40859.2|40839.2|40859.2|40839.2|40849.2|40829.2|28
1652446920000|2022-05-13 13:02:00|40859.9|40839.9|40827.4|40807.4|40859.9|40839.9|40827.4|40807.4|34
1652446930000|2022-05-13 13:02:10|40829.2|40809.2|40815.6|40795.6|40832.4|40812.4|40815.6|40795.6|21
1652446940000|2022-05-13 13:02:20|40817.4|40797.4|40813.1|40793.1|40824.9|40804.9|40813.1|40793.1|15
1652446950000|2022-05-13 13:02:30|40810.6|40790.6|40802.4|40782.4|40810.6|40790.6|40802.4|40782.4|7
1652446960000|2022-05-13 13:02:40|40800.6|40780.6|40808.8|40788.8|40808.8|40788.8|40800.6|40780.6|9
1652446970000|2022-05-13 13:02:50|40808.1|40788.1|40824.9|40804.9|40824.9|40804.9|40807.4|40787.4|14
1652446980000|2022-05-13 13:03:00|40827.4|40807.4|40837.4|40817.4|40840.3|40820.3|40827.4|40807.4|9
1652446990000|2022-05-13 13:03:10|40836.7|40816.7|40847.4|40827.4|40852.4|40832.4|40836.7|40816.7|8
1652447000000|2022-05-13 13:03:20|40849.9|40829.9|40834.9|40814.9|40851.7|40831.7|40834.9|40814.9|41
1652447010000|2022-05-13 13:03:30|40837.4|40817.4|40839.9|40819.9|40846.7|40826.7|40837.4|40817.4|13
1652447020000|2022-05-13 13:03:40|40841.7|40821.7|40839.9|40819.9|40844.9|40824.9|40839.9|40819.9|1
1652447030000|2022-05-13 13:03:50|40841.7|40821.7|40839.9|40819.9|40844.9|40824.9|40836.3|40816.3|6
1652447040000|2022-05-13 13:04:00|40833.1|40813.1|40827.4|40807.4|40833.1|40813.1|40827.4|40807.4|7
1652447050000|2022-05-13 13:04:10|40825.6|40805.6|40822.4|40802.4|40825.6|40805.6|40819.9|40799.9|10
1652447060000|2022-05-13 13:04:20|40820.6|40800.6|40820.6|40800.6|40822.4|40802.4|40820.6|40800.6|6
1652447070000|2022-05-13 13:04:30|40822.4|40802.4|40819.9|40799.9|40822.4|40802.4|40819.9|40799.9|24
1652447080000|2022-05-13 13:04:40|||||||||22
1652447090000|2022-05-13 13:04:50|40821.7|40801.7|40817.4|40797.4|40821.7|40801.7|40817.4|40797.4|5
1652447100000|2022-05-13 13:05:00|40794.9|40774.9|40819.2|40799.2|40819.2|40799.2|40793.1|40773.1|27
1652447110000|2022-05-13 13:05:10|40819.9|40799.9|40804.9|40784.9|40819.9|40799.9|40804.9|40784.9|11
1652447120000|2022-05-13 13:05:20|40798.1|40778.1|40797.4|40777.4|40798.1|40778.1|40794.9|40774.9|2
1652447130000|2022-05-13 13:05:30|40795.6|40775.6|40789.9|40769.9|40795.6|40775.6|40787.4|40767.4|5
1652447140000|2022-05-13 13:05:40|40788.1|40768.1|40784.9|40764.9|40788.1|40768.1|40782.4|40762.4|4
1652447150000|2022-05-13 13:05:50|40782.4|40762.4|40804.9|40784.9|40804.9|40784.9|40782.4|40762.4|14
1652447160000|2022-05-13 13:06:00|40802.4|40782.4|40797.4|40777.4|40802.4|40782.4|40797.4|40777.4|11
1652447170000|2022-05-13 13:06:10|40804.2|40784.2|40810.6|40790.6|40810.6|40790.6|40804.2|40784.2|8
1652447180000|2022-05-13 13:06:20|40809.9|40789.9|40809.9|40789.9|40809.9|40789.9|40809.9|40789.9|2
1652447190000|2022-05-13 13:06:30|40811.7|40791.7|40814.9|40794.9|40817.4|40797.4|40811.7|40791.7|10
1652447200000|2022-05-13 13:06:40|40813.1|40793.1|40809.9|40789.9|40813.1|40793.1|40809.9|40789.9|8
1652447210000|2022-05-13 13:06:50|40811.7|40791.7|40814.2|40794.2|40814.2|40794.2|40809.9|40789.9|8
1652447220000|2022-05-13 13:07:00|40823.5|40803.5|40839.9|40819.9|40839.9|40819.9|40823.5|40803.5|13
1652447230000|2022-05-13 13:07:10|40844.2|40824.2|40844.2|40824.2|40844.9|40824.9|40839.9|40819.9|6
1652447240000|2022-05-13 13:07:20|40844.9|40824.9|40842.4|40822.4|40844.9|40824.9|40842.4|40822.4|3
1652447250000|2022-05-13 13:07:30|40839.9|40819.9|40834.9|40814.9|40839.9|40819.9|40834.9|40814.9|7
1652447260000|2022-05-13 13:07:40|40833.1|40813.1|40829.9|40809.9|40833.1|40813.1|40829.9|40809.9|6
1652447270000|2022-05-13 13:07:50|40824.9|40804.9|40814.9|40794.9|40824.9|40804.9|40814.9|40794.9|17
1652447280000|2022-05-13 13:08:00|40813.1|40793.1|40748.1|40728.1|40813.1|40793.1|40748.1|40728.1|95
1652447290000|2022-05-13 13:08:10|40744.9|40724.9|40733.1|40713.1|40744.9|40724.9|40729.9|40709.9|36
1652447300000|2022-05-13 13:08:20|40732.4|40712.4|40749.9|40729.9|40749.9|40729.9|40732.4|40712.4|10
1652447310000|2022-05-13 13:08:30|40748.1|40728.1|40727|40707|40748.1|40728.1|40722.7|40702.7|85
1652447320000|2022-05-13 13:08:40|40728.8|40708.8|40736.3|40716.3|40736.3|40716.3|40727|40707|22
1652447330000|2022-05-13 13:08:50|40738.1|40718.1|40731.3|40711.3|40741.3|40721.3|40731.3|40711.3|5
1652447340000|2022-05-13 13:09:00|40733.8|40713.8|40734.5|40714.5|40734.5|40714.5|40726.3|40706.3|16
1652447350000|2022-05-13 13:09:10|40732|40712|40736.3|40716.3|40736.3|40716.3|40729.5|40709.5|10
1652447360000|2022-05-13 13:09:20|40738.1|40718.1|40728.8|40708.8|40738.8|40718.8|40728.8|40708.8|8
1652447370000|2022-05-13 13:09:30|40726.3|40706.3|40726.3|40706.3|40727|40707|40724.5|40704.5|8
1652447380000|2022-05-13 13:09:40|40729.5|40709.5|40741.3|40721.3|40741.3|40721.3|40729.5|40709.5|7
1652447390000|2022-05-13 13:09:50|40746.3|40726.3|40733.8|40713.8|40746.3|40726.3|40732|40712|11
1652447400000|2022-05-13 13:10:00|40735.6|40715.6|40723.8|40703.8|40736.3|40716.3|40721.3|40701.3|41
1652447410000|2022-05-13 13:10:10|40722|40702|40722|40702|40722|40702|40722|40702|6
1652447420000|2022-05-13 13:10:20|40721.3|40701.3|40731.3|40711.3|40733.8|40713.8|40719.5|40699.5|13
1652447430000|2022-05-13 13:10:30|40729.5|40709.5|40730.6|40710.6|40731.3|40711.3|40728.8|40708.8|1
1652447440000|2022-05-13 13:10:40|40731.3|40711.3|40731.3|40711.3|40731.3|40711.3|40728.8|40708.8|5
1652447450000|2022-05-13 13:10:50|40733.1|40713.1|40741.3|40721.3|40741.3|40721.3|40733.1|40713.1|8
1652447460000|2022-05-13 13:11:00|40742|40722|40743.8|40723.8|40746.3|40726.3|40741.3|40721.3|9
1652447470000|2022-05-13 13:11:10|40751.3|40731.3|40769.9|40749.9|40769.9|40749.9|40751.3|40731.3|9
1652447480000|2022-05-13 13:11:20|40770.6|40750.6|40776.3|40756.3|40776.3|40756.3|40770.6|40750.6|2
1652447490000|2022-05-13 13:11:30|40778.1|40758.1|40781.3|40761.3|40781.3|40761.3|40778.1|40758.1|6
1652447500000|2022-05-13 13:11:40|40780.6|40760.6|40780.6|40760.6|40780.6|40760.6|40780.6|40760.6|3
1652447510000|2022-05-13 13:11:50|40782.4|40762.4|40780.6|40760.6|40782.4|40762.4|40780.6|40760.6|5
1652447520000|2022-05-13 13:12:00|40772|40752|40766.3|40746.3|40772|40752|40766.3|40746.3|11
1652447530000|2022-05-13 13:12:10|40763.1|40743.1|40743.8|40723.8|40763.1|40743.1|40743.8|40723.8|3
1652447540000|2022-05-13 13:12:20|40742|40722|40739.5|40719.5|40742|40722|40739.5|40719.5|2
1652447550000|2022-05-13 13:12:30|40741.3|40721.3|40751.3|40731.3|40751.3|40731.3|40741.3|40721.3|5
1652447560000|2022-05-13 13:12:40|||||||||6
1652447570000|2022-05-13 13:12:50|40748.8|40728.8|40751.3|40731.3|40751.3|40731.3|40748.8|40728.8|0
1652447580000|2022-05-13 13:13:00|40753.1|40733.1|40761.3|40741.3|40761.3|40741.3|40753.1|40733.1|4
1652447590000|2022-05-13 13:13:10|40758.8|40738.8|40761.3|40741.3|40761.3|40741.3|40758.8|40738.8|2
1652447600000|2022-05-13 13:13:20|40758.8|40738.8|40751.3|40731.3|40758.8|40738.8|40751.3|40731.3|8
1652447610000|2022-05-13 13:13:30|40748.8|40728.8|40757|40737|40761.3|40741.3|40746.3|40726.3|8
1652447620000|2022-05-13 13:13:40|40756.3|40736.3|40753.8|40733.8|40756.3|40736.3|40753.8|40733.8|2
1652447630000|2022-05-13 13:13:50|40755.6|40735.6|40753.8|40733.8|40756.3|40736.3|40753.8|40733.8|4
1652447640000|2022-05-13 13:14:00|40756.3|40736.3|40739.5|40719.5|40756.3|40736.3|40739.5|40719.5|16
1652447650000|2022-05-13 13:14:10|40738.8|40718.8|40741.3|40721.3|40741.3|40721.3|40733.8|40713.8|9
1652447660000|2022-05-13 13:14:20|||||||||2
1652447670000|2022-05-13 13:14:30|40743.8|40723.8|40766.3|40746.3|40766.3|40746.3|40743.8|40723.8|18
1652447680000|2022-05-13 13:14:40|40764.5|40744.5|40756.3|40736.3|40764.5|40744.5|40756.3|40736.3|6
1652447690000|2022-05-13 13:14:50|40761.3|40741.3|40758.8|40738.8|40761.3|40741.3|40758.1|40738.1|7
1652447700000|2022-05-13 13:15:00|40756.3|40736.3|40751.3|40731.3|40761.3|40741.3|40743.8|40723.8|20
1652447710000|2022-05-13 13:15:10|40749.5|40729.5|40760.6|40740.6|40760.6|40740.6|40749.5|40729.5|3
1652447720000|2022-05-13 13:15:20|40761.3|40741.3|40761.3|40741.3|40764.5|40744.5|40761.3|40741.3|3
1652447730000|2022-05-13 13:15:30|40758.8|40738.8|40766.3|40746.3|40766.3|40746.3|40758.8|40738.8|7
1652447740000|2022-05-13 13:15:40|40764.5|40744.5|40761.3|40741.3|40764.5|40744.5|40759.5|40739.5|8
1652447750000|2022-05-13 13:15:50|40765.6|40745.6|40781.3|40761.3|40781.3|40761.3|40765.6|40745.6|17
1652447760000|2022-05-13 13:16:00|40780.6|40760.6|40779.9|40759.9|40780.6|40760.6|40779.9|40759.9|5
1652447770000|2022-05-13 13:16:10|40780.6|40760.6|40780.6|40760.6|40780.6|40760.6|40779.9|40759.9|12
1652447780000|2022-05-13 13:16:20|40779.9|40759.9|40783.1|40763.1|40783.1|40763.1|40779.9|40759.9|2
1652447790000|2022-05-13 13:16:30|40784.9|40764.9|40784.2|40764.2|40787.4|40767.4|40784.2|40764.2|9
1652447800000|2022-05-13 13:16:40|40786|40766|40794.9|40774.9|40794.9|40774.9|40786|40766|7
1652447810000|2022-05-13 13:16:50|40796.7|40776.7|40811.7|40791.7|40812.4|40792.4|40794.9|40774.9|17
1652447820000|2022-05-13 13:17:00|40809.9|40789.9|40824.9|40804.9|40824.9|40804.9|40809.9|40789.9|23
1652447830000|2022-05-13 13:17:10|40827.4|40807.4|40845.6|40825.6|40845.6|40825.6|40827.4|40807.4|11
1652447840000|2022-05-13 13:17:20|40844.9|40824.9|40844.9|40824.9|40847.4|40827.4|40837.4|40817.4|15
1652447850000|2022-05-13 13:17:30|40846.7|40826.7|40862.4|40842.4|40862.4|40842.4|40846.7|40826.7|14
1652447860000|2022-05-13 13:17:40|40866.7|40846.7|40859.9|40839.9|40866.7|40846.7|40859.9|40839.9|10
1652447870000|2022-05-13 13:17:50|40864.2|40844.2|40864.2|40844.2|40866|40846|40864.2|40844.2|7
1652447880000|2022-05-13 13:18:00|40866|40846|40899.9|40879.9|40899.9|40879.9|40866|40846|17
1652447890000|2022-05-13 13:18:10|40900.6|40880.6|40912.4|40892.4|40912.4|40892.4|40899.9|40879.9|14
1652447900000|2022-05-13 13:18:20|40914.9|40894.9|40910.6|40890.6|40914.9|40894.9|40909.9|40889.9|16
1652447910000|2022-05-13 13:18:30|40914.9|40894.9|40914.9|40894.9|40914.9|40894.9|40914.2|40894.2|11
1652447920000|2022-05-13 13:18:40|40913.1|40893.1|40889.9|40869.9|40913.1|40893.1|40889.9|40869.9|7
1652447930000|2022-05-13 13:18:50|40888.1|40868.1|40879.9|40859.9|40888.1|40868.1|40879.9|40859.9|3
1652447940000|2022-05-13 13:19:00|40874.9|40854.9|40867.4|40847.4|40874.9|40854.9|40867.4|40847.4|11
1652447950000|2022-05-13 13:19:10|40869.2|40849.2|40894.9|40874.9|40899.2|40879.2|40867.4|40847.4|11
1652447960000|2022-05-13 13:19:20|40893.1|40873.1|40872.4|40852.4|40893.1|40873.1|40872.4|40852.4|7
1652447970000|2022-05-13 13:19:30|40874.9|40854.9|40873.1|40853.1|40879.9|40859.9|40869.9|40849.9|6
1652447980000|2022-05-13 13:19:40|40869.9|40849.9|40914.9|40894.9|40914.9|40894.9|40869.9|40849.9|38
1652447990000|2022-05-13 13:19:50|40912.4|40892.4|40899.9|40879.9|40912.4|40892.4|40899.9|40879.9|6
1652448000000|2022-05-13 13:20:00|40899.2|40879.2|40872.4|40852.4|40899.2|40879.2|40872.4|40852.4|7
1652448010000|2022-05-13 13:20:10|40869.9|40849.9|40852.4|40832.4|40869.9|40849.9|40852.4|40832.4|18
1652448020000|2022-05-13 13:20:20|40850.6|40830.6|40844.9|40824.9|40853.1|40833.1|40844.9|40824.9|4
1652448030000|2022-05-13 13:20:30|40849.2|40829.2|40867.4|40847.4|40867.4|40847.4|40849.2|40829.2|13
1652448040000|2022-05-13 13:20:40|40864.9|40844.9|40869.2|40849.2|40869.2|40849.2|40864.9|40844.9|8
1652448050000|2022-05-13 13:20:50|40871|40851|40877.4|40857.4|40877.4|40857.4|40871|40851|6
1652448060000|2022-05-13 13:21:00|40879.2|40859.2|40879.9|40859.9|40879.9|40859.9|40874.9|40854.9|4
1652448070000|2022-05-13 13:21:10|40884.9|40864.9|40922.4|40902.4|40922.4|40902.4|40884.9|40864.9|13
1652448080000|2022-05-13 13:21:20|40920.6|40900.6|40912.4|40892.4|40920.6|40900.6|40912.4|40892.4|3
1652448090000|2022-05-13 13:21:30|40914.2|40894.2|40914.9|40894.9|40917.4|40897.4|40912.4|40892.4|3
1652448100000|2022-05-13 13:21:40|40916.7|40896.7|40917.4|40897.4|40919.9|40899.9|40914.9|40894.9|3
1652448110000|2022-05-13 13:21:50|40919.9|40899.9|40926|40906|40926|40906|40919.9|40899.9|6
1652448120000|2022-05-13 13:22:00|40939.9|40919.9|40939.9|40919.9|40949.9|40929.9|40934.9|40914.9|16
1652448130000|2022-05-13 13:22:10|40942.4|40922.4|40937.4|40917.4|40946.7|40926.7|40937.4|40917.4|5
1652448140000|2022-05-13 13:22:20|40934.9|40914.9|40929.9|40909.9|40934.9|40914.9|40928.1|40908.1|9
1652448150000|2022-05-13 13:22:30|40928.1|40908.1|40929.9|40909.9|40929.9|40909.9|40927.4|40907.4|0
1652448160000|2022-05-13 13:22:40|40924.9|40904.9|40919.9|40899.9|40929.9|40909.9|40919.9|40899.9|10
1652448170000|2022-05-13 13:22:50|40918.1|40898.1|40905.6|40885.6|40918.1|40898.1|40905.6|40885.6|8
1652448180000|2022-05-13 13:23:00|40903.8|40883.8|40894.9|40874.9|40903.8|40883.8|40893.1|40873.1|3
1652448190000|2022-05-13 13:23:10|40896.7|40876.7|40899.9|40879.9|40899.9|40879.9|40890.6|40870.6|15
1652448200000|2022-05-13 13:23:20|40902.4|40882.4|40914.9|40894.9|40924.2|40904.2|40902.4|40882.4|8
1652448210000|2022-05-13 13:23:30|40912.4|40892.4|40912.4|40892.4|40912.4|40892.4|40907.4|40887.4|2
1652448220000|2022-05-13 13:23:40|40910.6|40890.6|40902.4|40882.4|40910.6|40890.6|40902.4|40882.4|0
1652448230000|2022-05-13 13:23:50|40900.6|40880.6|40910.3|40890.3|40910.3|40890.3|40900.6|40880.6|4
1652448240000|2022-05-13 13:24:00|40911.7|40891.7|40917.4|40897.4|40919.2|40899.2|40911.7|40891.7|5
1652448250000|2022-05-13 13:24:10|40916.7|40896.7|40914.9|40894.9|40916.7|40896.7|40914.9|40894.9|1
1652448260000|2022-05-13 13:24:20|40912.4|40892.4|40912.4|40892.4|40912.4|40892.4|40912.4|40892.4|0
1652448270000|2022-05-13 13:24:30|40909.9|40889.9|40908.1|40888.1|40909.9|40889.9|40908.1|40888.1|1
1652448280000|2022-05-13 13:24:40|40907.4|40887.4|40904.9|40884.9|40907.4|40887.4|40904.9|40884.9|0
1652448290000|2022-05-13 13:24:50|40908.5|40888.5|40909.9|40889.9|40909.9|40889.9|40908.5|40888.5|2
1652448300000|2022-05-13 13:25:00|40908.1|40888.1|40902.4|40882.4|40908.1|40888.1|40902.4|40882.4|3
1652448310000|2022-05-13 13:25:10|40897.4|40877.4|40912.4|40892.4|40921.7|40901.7|40897.4|40877.4|17
1652448320000|2022-05-13 13:25:20|40914.9|40894.9|40912.4|40892.4|40917.4|40897.4|40912.4|40892.4|1
1652448330000|2022-05-13 13:25:30|40903.1|40883.1|40895.6|40875.6|40903.1|40883.1|40895.6|40875.6|5
1652448340000|2022-05-13 13:25:40|40896.7|40876.7|40894.2|40874.2|40897.4|40877.4|40887.4|40867.4|7
1652448350000|2022-05-13 13:25:50|40894.9|40874.9|40894.9|40874.9|40897.4|40877.4|40894.9|40874.9|1
1652448360000|2022-05-13 13:26:00|40896.7|40876.7|40890.6|40870.6|40899.2|40879.2|40890.6|40870.6|8
1652448370000|2022-05-13 13:26:10|40888.1|40868.1|40884.9|40864.9|40888.1|40868.1|40884.9|40864.9|7
1652448380000|2022-05-13 13:26:20|40888.5|40868.5|40898.5|40878.5|40898.5|40878.5|40888.5|40868.5|2
1652448400000|2022-05-13 13:26:40|40896.7|40876.7|40897.4|40877.4|40897.4|40877.4|40896.7|40876.7|2
1652448410000|2022-05-13 13:26:50|40899.9|40879.9|40917.4|40897.4|40917.4|40897.4|40899.9|40879.9|3
1652448420000|2022-05-13 13:27:00|40914.9|40894.9|40902.4|40882.4|40914.9|40894.9|40901.3|40881.3|14
1652448430000|2022-05-13 13:27:10|40901.7|40881.7|40893.1|40873.1|40901.7|40881.7|40892.4|40872.4|0
1652448440000|2022-05-13 13:27:20|40889.5|40869.5|40887.4|40867.4|40889.5|40869.5|40883.8|40863.8|5
1652448450000|2022-05-13 13:27:30|40885.6|40865.6|40894.9|40874.9|40894.9|40874.9|40885.6|40865.6|10
1652448460000|2022-05-13 13:27:40|40897.4|40877.4|40892.4|40872.4|40897.4|40877.4|40892.4|40872.4|0
1652448470000|2022-05-13 13:27:50|40888.1|40868.1|40885.6|40865.6|40888.1|40868.1|40885.6|40865.6|5
1652448480000|2022-05-13 13:28:00|40888.1|40868.1|40888.1|40868.1|40888.1|40868.1|40888.1|40868.1|0
1652448490000|2022-05-13 13:28:10|40886.3|40866.3|40884.9|40864.9|40886.3|40866.3|40884.9|40864.9|2
1652448500000|2022-05-13 13:28:20|||||||||2
1652448510000|2022-05-13 13:28:30|40883.1|40863.1|40880.6|40860.6|40883.1|40863.1|40880.6|40860.6|6
1652448520000|2022-05-13 13:28:40|40878.8|40858.8|40886|40866|40886|40866|40878.1|40858.1|14
1652448530000|2022-05-13 13:28:50|40886.7|40866.7|40884.9|40864.9|40886.7|40866.7|40883.1|40863.1|3
1652448540000|2022-05-13 13:29:00|40883.1|40863.1|40864.9|40844.9|40883.1|40863.1|40848.1|40828.1|31
1652448550000|2022-05-13 13:29:10|40867.4|40847.4|40867.4|40847.4|40867.4|40847.4|40867.4|40847.4|1
1652448560000|2022-05-13 13:29:20|40864.9|40844.9|40869.9|40849.9|40869.9|40849.9|40864.9|40844.9|3
1652448570000|2022-05-13 13:29:30|40879.9|40859.9|40894.9|40874.9|40895.6|40875.6|40879.9|40859.9|12
1652448580000|2022-05-13 13:29:40|40895.6|40875.6|40898.1|40878.1|40900.6|40880.6|40895.6|40875.6|1
1652448590000|2022-05-13 13:29:50|40884.9|40864.9|40879.9|40859.9|40884.9|40864.9|40879.2|40859.2|6
1652448600000|2022-05-13 13:30:00|40879.2|40859.2|40878.5|40858.5|40881|40861|40869.9|40849.9|13
1652448610000|2022-05-13 13:30:10|40879.2|40859.2|40887.4|40867.4|40888.8|40868.8|40879.2|40859.2|12
1652448620000|2022-05-13 13:30:20|40889.2|40869.2|40877.4|40857.4|40889.2|40869.2|40875.6|40855.6|1
1652448630000|2022-05-13 13:30:30|40874.9|40854.9|40874.2|40854.2|40874.9|40854.9|40869.9|40849.9|8
1652448640000|2022-05-13 13:30:40|40874.9|40854.9|40866.7|40846.7|40875.6|40855.6|40866|40846|6
1652448650000|2022-05-13 13:30:50|40866|40846|40858.1|40838.1|40867.4|40847.4|40858.1|40838.1|2
1652448660000|2022-05-13 13:31:00|40855.6|40835.6|40864.2|40844.2|40866.7|40846.7|40855.6|40835.6|5
1652448670000|2022-05-13 13:31:10|40866.7|40846.7|40864.2|40844.2|40866.7|40846.7|40864.2|40844.2|5
1652448680000|2022-05-13 13:31:20|40869.2|40849.2|40871.3|40851.3|40871.3|40851.3|40868.1|40848.1|63
1652448690000|2022-05-13 13:31:30|40888.1|40868.1|40891.3|40871.3|40891.3|40871.3|40888.1|40868.1|19
1652448700000|2022-05-13 13:31:40|40890.6|40870.6|40908.8|40888.8|40911.3|40891.3|40890.6|40870.6|8
1652448710000|2022-05-13 13:31:50|40908.1|40888.1|40911.3|40891.3|40912|40892|40908.1|40888.1|4
1652448720000|2022-05-13 13:32:00|40913.1|40893.1|40918.1|40898.1|40918.1|40898.1|40913.1|40893.1|17
1652448730000|2022-05-13 13:32:10|40922.4|40902.4|40942.4|40922.4|40944.9|40924.9|40922.4|40902.4|17
1652448740000|2022-05-13 13:32:20|40941.7|40921.7|40931.7|40911.7|40941.7|40921.7|40931.7|40911.7|8
1652448750000|2022-05-13 13:32:30|40932.4|40912.4|40922.4|40902.4|40932.4|40912.4|40919.9|40899.9|10
1652448770000|2022-05-13 13:32:50|40924.2|40904.2|40931.7|40911.7|40931.7|40911.7|40924.2|40904.2|8
1652448780000|2022-05-13 13:33:00|40933.5|40913.5|40934.9|40914.9|40941|40921|40933.5|40913.5|7
1652448790000|2022-05-13 13:33:10|40932.4|40912.4|40936.7|40916.7|40937.4|40917.4|40932.4|40912.4|8
1652448800000|2022-05-13 13:33:20|40934.9|40914.9|40929.9|40909.9|40934.9|40914.9|40929.9|40909.9|2
1652448810000|2022-05-13 13:33:30|40934.2|40914.2|40934.9|40914.9|40934.9|40914.9|40934.2|40914.2|8
1652448820000|2022-05-13 13:33:40|40935.6|40915.6|40939.9|40919.9|40939.9|40919.9|40935.6|40915.6|2
1652448830000|2022-05-13 13:33:50|40942.4|40922.4|40940.6|40920.6|40944.9|40924.9|40940.6|40920.6|4
1652448840000|2022-05-13 13:34:00|40943.1|40923.1|40954.2|40934.2|40954.2|40934.2|40943.1|40923.1|12
1652448850000|2022-05-13 13:34:10|40956|40936|40959.9|40939.9|40959.9|40939.9|40956|40936|11
1652448860000|2022-05-13 13:34:20|40961.7|40941.7|40961.7|40941.7|40962.4|40942.4|40961.7|40941.7|9
1652448870000|2022-05-13 13:34:30|40959.9|40939.9|40959.2|40939.2|40964.2|40944.2|40959.2|40939.2|9
1652448880000|2022-05-13 13:34:40|40952.4|40932.4|40935.6|40915.6|40952.4|40932.4|40935.6|40915.6|7
1652448890000|2022-05-13 13:34:50|40928.1|40908.1|40919.9|40899.9|40928.1|40908.1|40919.9|40899.9|12
1652448900000|2022-05-13 13:35:00|40917.4|40897.4|40899.9|40879.9|40917.4|40897.4|40899.9|40879.9|21
1652448910000|2022-05-13 13:35:10|40897.4|40877.4|40889.9|40869.9|40897.4|40877.4|40889.9|40869.9|4
1652448920000|2022-05-13 13:35:20|40889.2|40869.2|40882.4|40862.4|40889.2|40869.2|40872.4|40852.4|24
1652448930000|2022-05-13 13:35:30|40884.2|40864.2|40887.4|40867.4|40887.4|40867.4|40884.2|40864.2|4
1652448940000|2022-05-13 13:35:40|40889.2|40869.2|40894.2|40874.2|40894.2|40874.2|40889.2|40869.2|7
1652448950000|2022-05-13 13:35:50|40894.9|40874.9|40892.4|40872.4|40895.6|40875.6|40892.4|40872.4|5
1652448960000|2022-05-13 13:36:00|40889.9|40869.9|40884.9|40864.9|40889.9|40869.9|40884.9|40864.9|10
1652448970000|2022-05-13 13:36:10|40877.4|40857.4|40879.9|40859.9|40879.9|40859.9|40874.9|40854.9|2
1652448980000|2022-05-13 13:36:20|40878.1|40858.1|40899.2|40879.2|40899.2|40879.2|40877.4|40857.4|16
1652448990000|2022-05-13 13:36:30|40899.9|40879.9|40915.6|40895.6|40915.6|40895.6|40899.9|40879.9|9
1652449000000|2022-05-13 13:36:40|40917.4|40897.4|40918.1|40898.1|40919.9|40899.9|40917.4|40897.4|3
1652449010000|2022-05-13 13:36:50|40920.6|40900.6|40906.3|40886.3|40920.6|40900.6|40906.3|40886.3|6
1652449020000|2022-05-13 13:37:00|40905.6|40885.6|40904.9|40884.9|40905.6|40885.6|40894.5|40874.5|10
1652449030000|2022-05-13 13:37:10|40909.9|40889.9|40910.6|40890.6|40910.6|40890.6|40909.9|40889.9|4
1652449040000|2022-05-13 13:37:20|40912.4|40892.4|40914.9|40894.9|40914.9|40894.9|40912.4|40892.4|6
1652449050000|2022-05-13 13:37:30|40913.1|40893.1|40893.1|40873.1|40913.1|40893.1|40893.1|40873.1|4
1652449060000|2022-05-13 13:37:40|40891.3|40871.3|40886.3|40866.3|40891.3|40871.3|40886.3|40866.3|2
1652449070000|2022-05-13 13:37:50|40883.8|40863.8|40883.8|40863.8|40883.8|40863.8|40883.8|40863.8|2
1652449080000|2022-05-13 13:38:00|40882|40862|40886.3|40866.3|40891.3|40871.3|40876.3|40856.3|23
1652449090000|2022-05-13 13:38:10|40881.3|40861.3|40876.3|40856.3|40881.3|40861.3|40876.3|40856.3|8
1652449100000|2022-05-13 13:38:20|40872.8|40852.8|40861.3|40841.3|40872.8|40852.8|40861.3|40841.3|33
1652449110000|2022-05-13 13:38:30|40862|40842|40876.3|40856.3|40876.3|40856.3|40862|40842|9
1652449120000|2022-05-13 13:38:40|40875.6|40855.6|40878.8|40858.8|40878.8|40858.8|40875.6|40855.6|4
1652449130000|2022-05-13 13:38:50|40877|40857|40879.5|40859.5|40879.5|40859.5|40877|40857|9
1652449140000|2022-05-13 13:39:00|40883.1|40863.1|40871.3|40851.3|40885.6|40865.6|40871.3|40851.3|8
1652449150000|2022-05-13 13:39:10|40869.5|40849.5|40838.8|40818.8|40870.6|40850.6|40838.8|40818.8|21
1652449160000|2022-05-13 13:39:20|40837|40817|40828.8|40808.8|40837|40817|40821.3|40801.3|45
1652449170000|2022-05-13 13:39:30|40830.6|40810.6|40820.6|40800.6|40830.6|40810.6|40816.3|40796.3|23
1652449180000|2022-05-13 13:39:40|40818.8|40798.8|40828.8|40808.8|40831.3|40811.3|40816.3|40796.3|4
1652449190000|2022-05-13 13:39:50|40827|40807|40815.6|40795.6|40827|40807|40812|40792|10
1652449200000|2022-05-13 13:40:00|40813.1|40793.1|40828.8|40808.8|40828.8|40808.8|40813.1|40793.1|26
1652449210000|2022-05-13 13:40:10|40830.6|40810.6|40823.8|40803.8|40830.6|40810.6|40816.3|40796.3|16
1652449220000|2022-05-13 13:40:20|40825.6|40805.6|40836.3|40816.3|40836.3|40816.3|40825.6|40805.6|5
1652449230000|2022-05-13 13:40:30|40848.1|40828.1|40856.3|40836.3|40865.6|40845.6|40848.1|40828.1|10
1652449240000|2022-05-13 13:40:40|40853.8|40833.8|40853.1|40833.1|40856.3|40836.3|40851.3|40831.3|2
1652449250000|2022-05-13 13:40:50|40854.9|40834.9|40853.8|40833.8|40855.6|40835.6|40851.3|40831.3|2
1652449260000|2022-05-13 13:41:00|40851.3|40831.3|40846.3|40826.3|40851.3|40831.3|40843.8|40823.8|9
1652449270000|2022-05-13 13:41:10|40841.3|40821.3|40837|40817|40841.3|40821.3|40837|40817|4
1652449280000|2022-05-13 13:41:20|40838.8|40818.8|40837|40817|40838.8|40818.8|40837|40817|5
1652449290000|2022-05-13 13:41:30|40833.8|40813.8|40807|40787|40833.8|40813.8|40807|40787|13
1652449300000|2022-05-13 13:41:40|40808.8|40788.8|40809.5|40789.5|40818.8|40798.8|40807|40787|11
1652449310000|2022-05-13 13:41:50|40807|40787|40811.3|40791.3|40816.3|40796.3|40805.3|40785.3|7
1652449320000|2022-05-13 13:42:00|40808.8|40788.8|40801.3|40781.3|40813.1|40793.1|40801.3|40781.3|7
1652449330000|2022-05-13 13:42:10|40799.5|40779.5|40813.8|40793.8|40813.8|40793.8|40796.3|40776.3|16
1652449340000|2022-05-13 13:42:20|40816.3|40796.3|40811.3|40791.3|40821.3|40801.3|40811.3|40791.3|6
1652449350000|2022-05-13 13:42:30|40807.8|40787.8|40809.5|40789.5|40811.3|40791.3|40807.8|40787.8|1
1652449360000|2022-05-13 13:42:40|40808.8|40788.8|40801.3|40781.3|40808.8|40788.8|40801.3|40781.3|3
1652449370000|2022-05-13 13:42:50|40802|40782|40811.3|40791.3|40811.3|40791.3|40801.3|40781.3|5
1652449380000|2022-05-13 13:43:00|40809.6|40789.6|40840.6|40820.6|40840.6|40820.6|40806.3|40786.3|18
1652449390000|2022-05-13 13:43:10|40836.3|40816.3|40838.8|40818.8|40841.3|40821.3|40836.3|40816.3|3
1652449400000|2022-05-13 13:43:20|40836.3|40816.3|40838.8|40818.8|40841.3|40821.3|40836.3|40816.3|2
1652449410000|2022-05-13 13:43:30|40836.3|40816.3|40832.1|40812.1|40841.3|40821.3|40832.1|40812.1|4
1652449420000|2022-05-13 13:43:40|40829.6|40809.6|40823.8|40803.8|40829.6|40809.6|40823.8|40803.8|5
1652449430000|2022-05-13 13:43:50|40824.6|40804.6|40814.6|40794.6|40826.3|40806.3|40814.6|40794.6|4
1652449440000|2022-05-13 13:44:00|40812.8|40792.8|40818.8|40798.8|40818.8|40798.8|40804.6|40784.6|13
1652449450000|2022-05-13 13:44:10|40823.1|40803.1|40812.1|40792.1|40823.8|40803.8|40812.1|40792.1|4
1652449460000|2022-05-13 13:44:20|40811.3|40791.3|40806.3|40786.3|40811.3|40791.3|40806.3|40786.3|2
1652449470000|2022-05-13 13:44:30|40807.1|40787.1|40798.1|40778.1|40807.1|40787.1|40798.1|40778.1|12
1652449480000|2022-05-13 13:44:40|40796.3|40776.3|40817.1|40797.1|40817.1|40797.1|40789.6|40769.6|15
1652449490000|2022-05-13 13:44:50|40819.6|40799.6|40815.6|40795.6|40823.8|40803.8|40815.6|40795.6|5
1652449500000|2022-05-13 13:45:00|40813.8|40793.8|40806.3|40786.3|40817.4|40797.4|40806.3|40786.3|53
1652449510000|2022-05-13 13:45:10|40804.6|40784.6|40779.9|40759.9|40804.6|40784.6|40779.9|40759.9|15
1652449520000|2022-05-13 13:45:20|40780.6|40760.6|40784.9|40764.9|40786.7|40766.7|40780.6|40760.6|12
1652449530000|2022-05-13 13:45:30|40780.6|40760.6|40789.9|40769.9|40789.9|40769.9|40780.6|40760.6|17
1652449540000|2022-05-13 13:45:40|40794.2|40774.2|40792.4|40772.4|40794.2|40774.2|40790.6|40770.6|3
1652449550000|2022-05-13 13:45:50|40790.6|40770.6|40799.9|40779.9|40799.9|40779.9|40790.6|40770.6|12
1652449560000|2022-05-13 13:46:00|40800.6|40780.6|40803.1|40783.1|40803.1|40783.1|40798.1|40778.1|7
1652449570000|2022-05-13 13:46:10|40804.9|40784.9|40818.1|40798.1|40818.1|40798.1|40804.9|40784.9|17
1652449580000|2022-05-13 13:46:20|40819.9|40799.9|40814.9|40794.9|40820.6|40800.6|40814.9|40794.9|11
1652449590000|2022-05-13 13:46:30|40815.6|40795.6|40818.1|40798.1|40819.9|40799.9|40815.6|40795.6|9
1652449600000|2022-05-13 13:46:40|40817.4|40797.4|40810.6|40790.6|40817.4|40797.4|40810.6|40790.6|15
1652449610000|2022-05-13 13:46:50|40812.4|40792.4|40796.3|40776.3|40812.4|40792.4|40794.6|40774.6|32
1652449620000|2022-05-13 13:47:00|40793.8|40773.8|40776.3|40756.3|40793.8|40773.8|40776.3|40756.3|15
1652449630000|2022-05-13 13:47:10|40778.8|40758.8|40781.3|40761.3|40783.8|40763.8|40778.8|40758.8|9
1652449640000|2022-05-13 13:47:20|40778.8|40758.8|40790.6|40770.6|40790.6|40770.6|40777.1|40757.1|9
1652449650000|2022-05-13 13:47:30|40791.3|40771.3|40786.3|40766.3|40796.3|40776.3|40786.3|40766.3|7
1652449660000|2022-05-13 13:47:40|40782.8|40762.8|40778.1|40758.1|40782.8|40762.8|40776.3|40756.3|8
1652449670000|2022-05-13 13:47:50|40779.6|40759.6|40783.8|40763.8|40785.6|40765.6|40779.6|40759.6|4
1652449680000|2022-05-13 13:48:00|40785.6|40765.6|40798.8|40778.8|40798.8|40778.8|40785.6|40765.6|22
1652449690000|2022-05-13 13:48:10|40801.3|40781.3|40801.3|40781.3|40801.3|40781.3|40796.3|40776.3|4
1652449700000|2022-05-13 13:48:20|40799.6|40779.6|40798.8|40778.8|40799.6|40779.6|40798.8|40778.8|7
1652449710000|2022-05-13 13:48:30|40799.6|40779.6|40800.6|40780.6|40801.3|40781.3|40798.8|40778.8|4
1652449720000|2022-05-13 13:48:40|40798.1|40778.1|40796.3|40776.3|40798.1|40778.1|40796.3|40776.3|3
1652449730000|2022-05-13 13:48:50|40794.6|40774.6|40803.8|40783.8|40803.8|40783.8|40792.1|40772.1|11
1652449740000|2022-05-13 13:49:00|40806.3|40786.3|40806.3|40786.3|40808.8|40788.8|40806.3|40786.3|6
1652449750000|2022-05-13 13:49:10|40804.6|40784.6|40808.8|40788.8|40808.8|40788.8|40803.8|40783.8|2
1652449760000|2022-05-13 13:49:20|40811.3|40791.3|40796.3|40776.3|40812.8|40792.8|40796.3|40776.3|25
1652449770000|2022-05-13 13:49:30|40799.9|40779.9|40806.3|40786.3|40811.3|40791.3|40799.9|40779.9|6
1652449780000|2022-05-13 13:49:40|40803.8|40783.8|40806.3|40786.3|40806.3|40786.3|40803.8|40783.8|2
1652449790000|2022-05-13 13:49:50|40801.3|40781.3|40801.3|40781.3|40801.3|40781.3|40801.3|40781.3|5
1652449800000|2022-05-13 13:50:00|40798.8|40778.8|40816.3|40796.3|40816.3|40796.3|40794.6|40774.6|14
1652449810000|2022-05-13 13:50:10|40818.1|40798.1|40818.8|40798.8|40818.8|40798.8|40817.1|40797.1|3
1652449820000|2022-05-13 13:50:20|40820.6|40800.6|40826.3|40806.3|40826.3|40806.3|40820.6|40800.6|12
1652449830000|2022-05-13 13:50:30|40827.1|40807.1|40831.3|40811.3|40833.8|40813.8|40827.1|40807.1|4
1652449840000|2022-05-13 13:50:40|40832.1|40812.1|40832.8|40812.8|40834.6|40814.6|40831.3|40811.3|4
1652449850000|2022-05-13 13:50:50|40832.1|40812.1|40832.1|40812.1|40832.1|40812.1|40831.3|40811.3|3
1652449860000|2022-05-13 13:51:00|40832.8|40812.8|40841.3|40821.3|40846.3|40826.3|40832.8|40812.8|4
1652449870000|2022-05-13 13:51:10|40846.3|40826.3|40853.8|40833.8|40853.8|40833.8|40846.3|40826.3|8
1652449880000|2022-05-13 13:51:20|40856.3|40836.3|40865.6|40845.6|40865.6|40845.6|40856.3|40836.3|5
1652449890000|2022-05-13 13:51:30|40866.3|40846.3|40866.3|40846.3|40866.3|40846.3|40863.8|40843.8|3
1652449900000|2022-05-13 13:51:40|40871.3|40851.3|40873.8|40853.8|40873.8|40853.8|40871.3|40851.3|5
1652449910000|2022-05-13 13:51:50|40875.6|40855.6|40873.8|40853.8|40876.3|40856.3|40873.8|40853.8|1
1652449920000|2022-05-13 13:52:00|40876.3|40856.3|40878.8|40858.8|40881.3|40861.3|40873.8|40853.8|5
1652449930000|2022-05-13 13:52:10|40881.3|40861.3|40881.3|40861.3|40881.3|40861.3|40880.6|40860.6|13
1652449940000|2022-05-13 13:52:20|40883.1|40863.1|40883.8|40863.8|40883.8|40863.8|40881.3|40861.3|3
1652449950000|2022-05-13 13:52:30|40886.3|40866.3|40897.1|40877.1|40897.1|40877.1|40886.3|40866.3|8
1652449960000|2022-05-13 13:52:40|40896.3|40876.3|40897.1|40877.1|40897.1|40877.1|40896.3|40876.3|0
1652449970000|2022-05-13 13:52:50|40896.3|40876.3|40896.3|40876.3|40896.3|40876.3|40896.3|40876.3|2
1652449980000|2022-05-13 13:53:00|40898.1|40878.1|40898.8|40878.8|40898.8|40878.8|40898.1|40878.1|1
1652449990000|2022-05-13 13:53:10|40902.1|40882.1|40915.6|40895.6|40915.6|40895.6|40902.1|40882.1|7
1652450000000|2022-05-13 13:53:20|40920.6|40900.6|40936.3|40916.3|40938.8|40918.8|40920.6|40900.6|7
1652450010000|2022-05-13 13:53:30|40937.1|40917.1|40951.3|40931.3|40953.8|40933.8|40937.1|40917.1|48
1652450020000|2022-05-13 13:53:40|40946.3|40926.3|40943.8|40923.8|40946.3|40926.3|40938.8|40918.8|16
1652450030000|2022-05-13 13:53:50|40945.6|40925.6|40943.1|40923.1|40945.6|40925.6|40943.1|40923.1|3
1652450040000|2022-05-13 13:54:00|40945.6|40925.6|40938.8|40918.8|40945.6|40925.6|40938.8|40918.8|7
1652450050000|2022-05-13 13:54:10|40940.6|40920.6|40934.6|40914.6|40944.6|40924.6|40934.6|40914.6|17
1652450060000|2022-05-13 13:54:20|40933.8|40913.8|40918.8|40898.8|40933.8|40913.8|40916.3|40896.3|5
1652450070000|2022-05-13 13:54:30|40919.6|40899.6|40933.8|40913.8|40933.8|40913.8|40919.6|40899.6|8
1652450080000|2022-05-13 13:54:40|40931.3|40911.3|40923.8|40903.8|40931.3|40911.3|40923.8|40903.8|4
1652450090000|2022-05-13 13:54:50|40922.1|40902.1|40928.8|40908.8|40928.8|40908.8|40921.3|40901.3|7
1652450100000|2022-05-13 13:55:00|40930.6|40910.6|40943.8|40923.8|40948.8|40928.8|40930.6|40910.6|8
1652450110000|2022-05-13 13:55:10|40943.1|40923.1|40944.6|40924.6|40946.3|40926.3|40933.8|40913.8|5
1652450120000|2022-05-13 13:55:20|40943.1|40923.1|40943.8|40923.8|40943.8|40923.8|40943.1|40923.1|3
1652450130000|2022-05-13 13:55:30|40942.1|40922.1|40940.6|40920.6|40942.1|40922.1|40940.6|40920.6|7
1652450140000|2022-05-13 13:55:40|40938.8|40918.8|40938.8|40918.8|40938.8|40918.8|40936.3|40916.3|5
1652450150000|2022-05-13 13:55:50|40936.3|40916.3|40951.3|40931.3|40951.3|40931.3|40936.3|40916.3|26
1652450160000|2022-05-13 13:56:00|40953.1|40933.1|40952.1|40932.1|40953.8|40933.8|40951.3|40931.3|14
1652450170000|2022-05-13 13:56:10|40951.3|40931.3|40944.6|40924.6|40951.3|40931.3|40944.6|40924.6|3
1652450180000|2022-05-13 13:56:20|40945.3|40925.3|40947.8|40927.8|40947.8|40927.8|40945.3|40925.3|3
1652450190000|2022-05-13 13:56:30|40947.1|40927.1|40947.1|40927.1|40947.1|40927.1|40947.1|40927.1|0
1652450200000|2022-05-13 13:56:40|40945.3|40925.3|40944.6|40924.6|40945.3|40925.3|40944.6|40924.6|3
1652450210000|2022-05-13 13:56:50|40946.3|40926.3|40946.3|40926.3|40946.3|40926.3|40946.3|40926.3|9
1652450220000|2022-05-13 13:57:00|40947.1|40927.1|40949.6|40929.6|40949.6|40929.6|40947.1|40927.1|1
1652450230000|2022-05-13 13:57:10|40951.3|40931.3|40955.6|40935.6|40955.6|40935.6|40951.3|40931.3|10
1652450240000|2022-05-13 13:57:20|40958.1|40938.1|40955.6|40935.6|40958.1|40938.1|40955.6|40935.6|7
1652450250000|2022-05-13 13:57:30|40958.1|40938.1|40958.1|40938.1|40958.1|40938.1|40955.6|40935.6|2
1652450260000|2022-05-13 13:57:40|40956.3|40936.3|40955.6|40935.6|40957.4|40937.4|40955.6|40935.6|6
1652450270000|2022-05-13 13:57:50|40953.8|40933.8|40953.1|40933.1|40953.8|40933.8|40953.1|40933.1|8
1652450280000|2022-05-13 13:58:00|40952.4|40932.4|40941.3|40921.3|40952.4|40932.4|40941.3|40921.3|4
1652450300000|2022-05-13 13:58:20|40939.6|40919.6|40933.8|40913.8|40939.6|40919.6|40933.8|40913.8|5
1652450310000|2022-05-13 13:58:30|40932.1|40912.1|40928.8|40908.8|40932.1|40912.1|40928.8|40908.8|21
1652450320000|2022-05-13 13:58:40|||||||||6
1652450330000|2022-05-13 13:58:50|40928.9|40908.9|40926.4|40906.4|40928.9|40908.9|40926.4|40906.4|2
1652450340000|2022-05-13 13:59:00|40923.9|40903.9|40926.4|40906.4|40926.4|40906.4|40921.4|40901.4|3
1652450350000|2022-05-13 13:59:10|40923.9|40903.9|40923.9|40903.9|40923.9|40903.9|40923.9|40903.9|0
1652450360000|2022-05-13 13:59:20|40922.1|40902.1|40918.1|40898.1|40922.1|40902.1|40918.1|40898.1|2
1652450370000|2022-05-13 13:59:30|40914.6|40894.6|40901.4|40881.4|40914.6|40894.6|40901.4|40881.4|10
1652450380000|2022-05-13 13:59:40|40899.6|40879.6|40898.9|40878.9|40899.6|40879.6|40896.4|40876.4|5
1652450390000|2022-05-13 13:59:50|40900.6|40880.6|40905.6|40885.6|40905.6|40885.6|40900.6|40880.6|2
1652450400000|2022-05-13 14:00:00|40907.4|40887.4|40927.1|40907.1|40933.9|40913.9|40907.4|40887.4|20
1652450410000|2022-05-13 14:00:10|40924.6|40904.6|40928.9|40908.9|40928.9|40908.9|40923.9|40903.9|1
1652450420000|2022-05-13 14:00:20|40930.6|40910.6|40943.9|40923.9|40948.1|40928.1|40930.6|40910.6|7
1652450430000|2022-05-13 14:00:30|40939.6|40919.6|40943.9|40923.9|40948.1|40928.1|40938.9|40918.9|6
1652450440000|2022-05-13 14:00:40|40945.6|40925.6|40953.9|40933.9|40957.4|40937.4|40945.6|40925.6|29
1652450450000|2022-05-13 14:00:50|40957.4|40937.4|40957.4|40937.4|40957.4|40937.4|40953.1|40933.1|0
1652450460000|2022-05-13 14:01:00|40959.2|40939.2|40955.6|40935.6|40959.9|40939.9|40955.6|40935.6|30
1652450470000|2022-05-13 14:01:10|40957.4|40937.4|40951.4|40931.4|40957.4|40937.4|40951.4|40931.4|8
1652450480000|2022-05-13 14:01:20|40953.1|40933.1|40955.6|40935.6|40955.6|40935.6|40953.1|40933.1|4
1652450490000|2022-05-13 14:01:30|40957.4|40937.4|40961.7|40941.7|40961.7|40941.7|40957.4|40937.4|10
1652450500000|2022-05-13 14:01:40|40959.9|40939.9|40948.1|40928.1|40964.2|40944.2|40948.1|40928.1|8
1652450510000|2022-05-13 14:01:50|40947.4|40927.4|40959.2|40939.2|40959.2|40939.2|40947.4|40927.4|2
1652450520000|2022-05-13 14:02:00|40961|40941|40979.9|40959.9|40979.9|40959.9|40961|40941|43
1652450530000|2022-05-13 14:02:10|40980.6|40960.6|40969.9|40949.9|40984.9|40964.9|40969.9|40949.9|17
1652450540000|2022-05-13 14:02:20|40972.4|40952.4|40976.7|40956.7|40977.4|40957.4|40972.4|40952.4|141
1652450550000|2022-05-13 14:02:30|40978.5|40958.5|40998.5|40978.5|41002.8|40982.8|40978.5|40958.5|26
1652450560000|2022-05-13 14:02:40|40996|40976|40998.5|40978.5|41001|40981|40996|40976|22
1652450570000|2022-05-13 14:02:50|41001|40981|41003.5|40983.5|41003.5|40983.5|40998.5|40978.5|30
1652450580000|2022-05-13 14:03:00|41009.2|40989.2|41002.8|40982.8|41009.2|40989.2|41002.8|40982.8|30
1652450590000|2022-05-13 14:03:10|41003.5|40983.5|41014.2|40994.2|41016|40996|41003.5|40983.5|22
1652450600000|2022-05-13 14:03:20|41013.5|40993.5|41013.5|40993.5|41013.5|40993.5|41011|40991|6
1652450610000|2022-05-13 14:03:30|41011.7|40991.7|41011.7|40991.7|41013.5|40993.5|41009.9|40989.9|6
1652450620000|2022-05-13 14:03:40|41009.2|40989.2|41013.5|40993.5|41013.5|40993.5|41009.2|40989.2|8
1652450630000|2022-05-13 14:03:50|41011|40991|41018.5|40998.5|41021|41001|41011|40991|11
1652450640000|2022-05-13 14:04:00|41016|40996|41028.5|41008.5|41030.3|41010.3|41009.2|40989.2|38
1652450650000|2022-05-13 14:04:10|41026|41006|41026|41006|41028.5|41008.5|41022.8|41002.8|6
1652450660000|2022-05-13 14:04:20|41027.8|41007.8|41030.3|41010.3|41030.3|41010.3|41026|41006|6
1652450670000|2022-05-13 14:04:30|41028.5|41008.5|41036|41016|41036|41016|41028.5|41008.5|2
1652450680000|2022-05-13 14:04:40|41033.5|41013.5|41033.5|41013.5|41033.5|41013.5|41033.5|41013.5|2
1652450690000|2022-05-13 14:04:50|41035.3|41015.3|41037.8|41017.8|41037.8|41017.8|41031|41011|16
1652450700000|2022-05-13 14:05:00|41040.3|41020.3|41058.5|41038.5|41068.5|41048.5|41040.3|41020.3|30
1652450710000|2022-05-13 14:05:10|41061|41041|41087.8|41067.8|41091|41071|41061|41041|27
1652450720000|2022-05-13 14:05:20|41086|41066|41080.3|41060.3|41086|41066|41076|41056|24
1652450730000|2022-05-13 14:05:30|41083.5|41063.5|41078.5|41058.5|41093.5|41073.5|41078.5|41058.5|29
1652450740000|2022-05-13 14:05:40|41076.7|41056.7|41076|41056|41076.7|41056.7|41073.5|41053.5|11
1652450750000|2022-05-13 14:05:50|41077.8|41057.8|41080.3|41060.3|41080.3|41060.3|41075.3|41055.3|9
1652450760000|2022-05-13 14:06:00|41081|41061|41084.2|41064.2|41086|41066|41078.5|41058.5|46
1652450770000|2022-05-13 14:06:10|41083.5|41063.5|41078.5|41058.5|41083.5|41063.5|41078.5|41058.5|8
1652450780000|2022-05-13 14:06:20|41081|41061|41073.5|41053.5|41081|41061|41073.5|41053.5|8
1652450790000|2022-05-13 14:06:30|41075.3|41055.3|41083.5|41063.5|41083.5|41063.5|41074.2|41054.2|26
1652450800000|2022-05-13 14:06:40|41085.3|41065.3|41081|41061|41086|41066|41079.2|41059.2|18
1652450810000|2022-05-13 14:06:50|41078.5|41058.5|41101|41081|41101|41081|41071.7|41051.7|87
1652450820000|2022-05-13 14:07:00|41103.5|41083.5|41111|41091|41111|41091|41103.5|41083.5|20
1652450830000|2022-05-13 14:07:10|41112.8|41092.8|41128.5|41108.5|41128.5|41108.5|41112.8|41092.8|15
1652450840000|2022-05-13 14:07:20|41129.2|41109.2|41126|41106|41129.2|41109.2|41124.9|41104.9|61
1652450850000|2022-05-13 14:07:30|41128.5|41108.5|41138.5|41118.5|41138.5|41118.5|41128.5|41108.5|14
1652450860000|2022-05-13 14:07:40|41136|41116|41141|41121|41141|41121|41134.2|41114.2|19
1652450870000|2022-05-13 14:07:50|41142.8|41122.8|41150.3|41130.3|41150.3|41130.3|41142.8|41122.8|37
1652450880000|2022-05-13 14:08:00|41149.6|41129.6|41159.6|41139.6|41159.6|41139.6|41147.8|41127.8|31
1652450890000|2022-05-13 14:08:10|41158.9|41138.9|41186.4|41166.4|41186.4|41166.4|41158.9|41138.9|60
1652450900000|2022-05-13 14:08:20|41187.1|41167.1|41212.1|41192.1|41212.1|41192.1|41185.3|41165.3|58
1652450910000|2022-05-13 14:08:30|41210.3|41190.3|41209.6|41189.6|41212.1|41192.1|41207.1|41187.1|46
1652450920000|2022-05-13 14:08:40|41207.8|41187.8|41207.8|41187.8|41209.6|41189.6|41205.3|41185.3|17
1652450930000|2022-05-13 14:08:50|41209.6|41189.6|41227.1|41207.1|41229.6|41209.6|41209.6|41189.6|38
1652450940000|2022-05-13 14:09:00|41225.3|41205.3|41224.6|41204.6|41227.1|41207.1|41222.8|41202.8|27
1652450950000|2022-05-13 14:09:10|41222.1|41202.1|41230.3|41210.3|41230.3|41210.3|41220.7|41200.7|41
1652450960000|2022-05-13 14:09:20|41232.1|41212.1|41229.6|41209.6|41238.9|41218.9|41229.6|41209.6|35
1652450970000|2022-05-13 14:09:30|41227.1|41207.1|41222.8|41202.8|41232.8|41212.8|41222.8|41202.8|55
1652450980000|2022-05-13 14:09:40|41218.5|41198.5|41219.6|41199.6|41225.3|41205.3|41218.5|41198.5|33
1652450990000|2022-05-13 14:09:50|41217.1|41197.1|41222.1|41202.1|41222.1|41202.1|41217.1|41197.1|22
1652451000000|2022-05-13 14:10:00|41223.9|41203.9|41232.1|41212.1|41232.1|41212.1|41223.9|41203.9|28
1652451010000|2022-05-13 14:10:10|41237.1|41217.1|41268.9|41248.9|41273.9|41253.9|41237.1|41217.1|38
1652451020000|2022-05-13 14:10:20|41271.4|41251.4|41264.6|41244.6|41272.1|41252.1|41262.1|41242.1|10
1652451030000|2022-05-13 14:10:30|41267.1|41247.1|41263.9|41243.9|41269.6|41249.6|41262.1|41242.1|17
1652451040000|2022-05-13 14:10:40|41267.1|41247.1|41263.9|41243.9|41267.1|41247.1|41263.9|41243.9|9
1652451050000|2022-05-13 14:10:50|41260.3|41240.3|41252.1|41232.1|41260.3|41240.3|41250.3|41230.3|13
1652451060000|2022-05-13 14:11:00|41250.3|41230.3|41236.4|41216.4|41254.6|41234.6|41236.4|41216.4|24
1652451070000|2022-05-13 14:11:10|41231.4|41211.4|41219.6|41199.6|41232.1|41212.1|41219.6|41199.6|15
1652451080000|2022-05-13 14:11:20|41221.4|41201.4|41209.6|41189.6|41221.4|41201.4|41209.6|41189.6|15
1652451090000|2022-05-13 14:11:30|41208.9|41188.9|41206.4|41186.4|41208.9|41188.9|41202.1|41182.1|17
1652451100000|2022-05-13 14:11:40|41203.9|41183.9|41209.6|41189.6|41209.6|41189.6|41202.1|41182.1|14
1652451110000|2022-05-13 14:11:50|||||||||1
1652451120000|2022-05-13 14:12:00|41207.1|41187.1|41197.1|41177.1|41207.1|41187.1|41192.1|41172.1|10
1652451130000|2022-05-13 14:12:10|41195.3|41175.3|41192.1|41172.1|41195.3|41175.3|41189.6|41169.6|15
1652451140000|2022-05-13 14:12:20|41190.3|41170.3|41177.1|41157.1|41190.3|41170.3|41177.1|41157.1|19
1652451150000|2022-05-13 14:12:30|41174.6|41154.6|41204.6|41184.6|41207.1|41187.1|41172.1|41152.1|20
1652451160000|2022-05-13 14:12:40|41207.1|41187.1|41209.6|41189.6|41209.6|41189.6|41207.1|41187.1|9
1652451170000|2022-05-13 14:12:50|41212.1|41192.1|41232.1|41212.1|41234.6|41214.6|41212.1|41192.1|16
1652451180000|2022-05-13 14:13:00|41224.6|41204.6|41232.1|41212.1|41232.1|41212.1|41224.6|41204.6|13
1652451190000|2022-05-13 14:13:10|41237.1|41217.1|41232.1|41212.1|41237.1|41217.1|41232.1|41212.1|10
1652451200000|2022-05-13 14:13:20|41229.6|41209.6|41227.1|41207.1|41229.6|41209.6|41224.6|41204.6|9
1652451210000|2022-05-13 14:13:30|41228.9|41208.9|41267.1|41247.1|41267.1|41247.1|41228.9|41208.9|12
1652451220000|2022-05-13 14:13:40|41268.9|41248.9|41259.6|41239.6|41271.4|41251.4|41259.6|41239.6|13
1652451230000|2022-05-13 14:13:50|41262.1|41242.1|41264.6|41244.6|41264.6|41244.6|41257.1|41237.1|18
1652451240000|2022-05-13 14:14:00|41266.4|41246.4|41267.1|41247.1|41273.9|41253.9|41262.1|41242.1|22
1652451250000|2022-05-13 14:14:10|41268.9|41248.9|41264.6|41244.6|41271.4|41251.4|41262.1|41242.1|17
1652451260000|2022-05-13 14:14:20|41266.4|41246.4|41317.1|41297.1|41322.8|41302.8|41266.4|41246.4|50
1652451270000|2022-05-13 14:14:30|41316.4|41296.4|41292.1|41272.1|41316.4|41296.4|41292.1|41272.1|17
1652451280000|2022-05-13 14:14:40|41290.3|41270.3|41315.3|41295.3|41333.2|41313.2|41289.6|41269.6|105
1652451290000|2022-05-13 14:14:50|41310.3|41290.3|41257.1|41237.1|41310.3|41290.3|41252.1|41232.1|53
1652451300000|2022-05-13 14:15:00|41261.4|41241.4|41224.6|41204.6|41267.1|41247.1|41224.6|41204.6|22
1652451310000|2022-05-13 14:15:10|41219.6|41199.6|41207.1|41187.1|41219.6|41199.6|41202.1|41182.1|10
1652451320000|2022-05-13 14:15:20|41208.9|41188.9|41204.6|41184.6|41217.1|41197.1|41202.1|41182.1|11
1652451330000|2022-05-13 14:15:30|41206.4|41186.4|41178.9|41158.9|41207.1|41187.1|41174.6|41154.6|35
1652451340000|2022-05-13 14:15:40|41179.6|41159.6|41194.6|41174.6|41194.6|41174.6|41177.8|41157.8|13
1652451350000|2022-05-13 14:15:50|41196.4|41176.4|41212.1|41192.1|41212.1|41192.1|41196.4|41176.4|12
1652451360000|2022-05-13 14:16:00|41213.9|41193.9|41222.1|41202.1|41222.1|41202.1|41213.9|41193.9|19
1652451370000|2022-05-13 14:16:10|41218.5|41198.5|41208.9|41188.9|41218.5|41198.5|41203.9|41183.9|24
1652451380000|2022-05-13 14:16:20|41209.6|41189.6|41207.1|41187.1|41209.6|41189.6|41207.1|41187.1|4
1652451390000|2022-05-13 14:16:30|41203.5|41183.5|41203.9|41183.9|41203.9|41183.9|41200.3|41180.3|12
1652451400000|2022-05-13 14:16:40|41206.4|41186.4|41212.1|41192.1|41212.1|41192.1|41204.6|41184.6|17
1652451410000|2022-05-13 14:16:50|41213.9|41193.9|41224.6|41204.6|41227.1|41207.1|41213.9|41193.9|8
1652451420000|2022-05-13 14:17:00|41222.1|41202.1|41232.1|41212.1|41232.1|41212.1|41222.1|41202.1|14
1652451430000|2022-05-13 14:17:10|41232.8|41212.8|41227.8|41207.8|41238.2|41218.2|41227.1|41207.1|25
1652451440000|2022-05-13 14:17:20|41227.1|41207.1|41249.6|41229.6|41252.1|41232.1|41227.1|41207.1|14
1652451450000|2022-05-13 14:17:30|41252.1|41232.1|41252.1|41232.1|41252.1|41232.1|41252.1|41232.1|3
1652451460000|2022-05-13 14:17:40|41253.9|41233.9|41268.9|41248.9|41268.9|41248.9|41252.1|41232.1|9
1652451470000|2022-05-13 14:17:50|41269.6|41249.6|41278.9|41258.9|41278.9|41258.9|41262.8|41242.8|13
1652451480000|2022-05-13 14:18:00|41279.6|41259.6|41269.6|41249.6|41284.6|41264.6|41269.6|41249.6|23
1652451490000|2022-05-13 14:18:10|41267.1|41247.1|41277.1|41257.1|41277.1|41257.1|41267.1|41247.1|8
1652451500000|2022-05-13 14:18:20|41273.5|41253.5|41280.3|41260.3|41281.8|41261.8|41272.1|41252.1|55
1652451510000|2022-05-13 14:18:30|41278.5|41258.5|41262.8|41242.8|41278.5|41258.5|41262.8|41242.8|7
1652451520000|2022-05-13 14:18:40|41264.6|41244.6|41277.1|41257.1|41277.1|41257.1|41264.6|41244.6|11
1652451530000|2022-05-13 14:18:50|41279.6|41259.6|41282.1|41262.1|41282.1|41262.1|41277.8|41257.8|9
1652451540000|2022-05-13 14:19:00|41279.6|41259.6|41258.9|41238.9|41279.6|41259.6|41254.6|41234.6|19
1652451550000|2022-05-13 14:19:10|41259.6|41239.6|41250.3|41230.3|41262.8|41242.8|41249.6|41229.6|19
1652451560000|2022-05-13 14:19:20|41252.1|41232.1|41242.1|41222.1|41252.1|41232.1|41242.1|41222.1|13
1652451570000|2022-05-13 14:19:30|41243.9|41223.9|41252.1|41232.1|41252.1|41232.1|41243.9|41223.9|8
1652451580000|2022-05-13 14:19:40|41254.6|41234.6|41262.8|41242.8|41262.8|41242.8|41254.6|41234.6|3
1652451590000|2022-05-13 14:19:50|41262.1|41242.1|41264.6|41244.6|41267.1|41247.1|41262.1|41242.1|16
1652451600000|2022-05-13 14:20:00|41265.3|41245.3|41267.1|41247.1|41267.1|41247.1|41264.6|41244.6|1
1652451610000|2022-05-13 14:20:10|||||||||12
1652451620000|2022-05-13 14:20:20|41267.8|41247.8|41276.4|41256.4|41276.4|41256.4|41267.8|41247.8|14
1652451630000|2022-05-13 14:20:30|41278.9|41258.9|41283.2|41263.2|41283.2|41263.2|41278.9|41258.9|33
1652451640000|2022-05-13 14:20:40|41286.4|41266.4|41299.6|41279.6|41299.6|41279.6|41286.4|41266.4|13
1652451650000|2022-05-13 14:20:50|41301|41281|41316.4|41296.4|41317.1|41297.1|41301|41281|32
1652451660000|2022-05-13 14:21:00|41312.1|41292.1|41312.8|41292.8|41318.9|41298.9|41308.9|41288.9|25
1652451670000|2022-05-13 14:21:10|41312.1|41292.1|41299.6|41279.6|41312.1|41292.1|41299.6|41279.6|15
1652451680000|2022-05-13 14:21:20|41297.8|41277.8|41305.3|41285.3|41307.8|41287.8|41297.8|41277.8|11
1652451690000|2022-05-13 14:21:30|||||||||1
1652451700000|2022-05-13 14:21:40|41314.6|41294.6|41339.6|41319.6|41339.6|41319.6|41314.6|41294.6|51
1652451710000|2022-05-13 14:21:50|41336|41316|41362.1|41342.1|41367.1|41347.1|41333.5|41313.5|100
1652451720000|2022-05-13 14:22:00|41363.9|41343.9|41390.7|41370.7|41391.4|41371.4|41363.9|41343.9|66
1652451730000|2022-05-13 14:22:10|41388.2|41368.2|41413.2|41393.2|41415.7|41395.7|41388.2|41368.2|48
1652451740000|2022-05-13 14:22:20|41417.5|41397.5|41420.7|41400.7|41423.2|41403.2|41410.7|41390.7|35
1652451750000|2022-05-13 14:22:30|41416.4|41396.4|41415.7|41395.7|41416.4|41396.4|41410.7|41390.7|27
1652451760000|2022-05-13 14:22:40|41417.5|41397.5|41438.2|41418.2|41438.2|41418.2|41417.5|41397.5|40
1652451770000|2022-05-13 14:22:50|41438.9|41418.9|41437.5|41417.5|41443.2|41423.2|41435.7|41415.7|20
1652451780000|2022-05-13 14:23:00|41439.3|41419.3|41443.2|41423.2|41450.7|41430.7|41439.3|41419.3|26
1652451790000|2022-05-13 14:23:10|41441.4|41421.4|41407.5|41387.5|41441.4|41421.4|41405.7|41385.7|20
1652451800000|2022-05-13 14:23:20|41406.8|41386.8|41403.2|41383.2|41410|41390|41403.2|41383.2|7
1652451810000|2022-05-13 14:23:30|41405|41385|41400.7|41380.7|41405.7|41385.7|41400.7|41380.7|9
1652451820000|2022-05-13 14:23:40|41398.9|41378.9|41398.2|41378.2|41400.7|41380.7|41388.2|41368.2|10
1652451830000|2022-05-13 14:23:50|41400.7|41380.7|41380.7|41360.7|41400.7|41380.7|41380.7|41360.7|22
1652451840000|2022-05-13 14:24:00|41380|41360|41367.5|41347.5|41380.7|41360.7|41363.2|41343.2|28
1652451850000|2022-05-13 14:24:10|41365.7|41345.7|41383.2|41363.2|41383.2|41363.2|41365.7|41345.7|8
1652451860000|2022-05-13 14:24:20|41386.8|41366.8|41380.7|41360.7|41388.9|41368.9|41380.7|41360.7|10
1652451870000|2022-05-13 14:24:30|41380|41360|41371.8|41351.8|41380|41360|41371.8|41351.8|6
1652451880000|2022-05-13 14:24:40|41370|41350|41365.7|41345.7|41370|41350|41365.7|41345.7|5
1652451890000|2022-05-13 14:24:50|41362.1|41342.1|41353.2|41333.2|41362.1|41342.1|41353.2|41333.2|26
1652451900000|2022-05-13 14:25:00|41350.7|41330.7|41346.4|41326.4|41350.7|41330.7|41346.4|41326.4|11
1652451910000|2022-05-13 14:25:10|41345.7|41325.7|41332.5|41312.5|41345.7|41325.7|41328.2|41308.2|31
1652451920000|2022-05-13 14:25:20|41330.7|41310.7|41333.2|41313.2|41333.2|41313.2|41330.7|41310.7|5
1652451930000|2022-05-13 14:25:30|41330.7|41310.7|41335.7|41315.7|41336.4|41316.4|41330.7|41310.7|6
1652451940000|2022-05-13 14:25:40|41337.5|41317.5|41343.2|41323.2|41343.2|41323.2|41337.5|41317.5|8
1652451950000|2022-05-13 14:25:50|41341.4|41321.4|41342.5|41322.5|41342.5|41322.5|41340.7|41320.7|3
1652451960000|2022-05-13 14:26:00|41343.2|41323.2|41330.7|41310.7|41343.2|41323.2|41328.9|41308.9|11
1652451970000|2022-05-13 14:26:10|41328.9|41308.9|41328.2|41308.2|41328.9|41308.9|41328.2|41308.2|16
1652451980000|2022-05-13 14:26:20|41326.4|41306.4|41310.7|41290.7|41326.4|41306.4|41310.7|41290.7|12
1652451990000|2022-05-13 14:26:30|41310|41290|41306.8|41286.8|41310|41290|41306.8|41286.8|58
1652452000000|2022-05-13 14:26:40|41309.3|41289.3|41322.8|41302.8|41322.8|41302.8|41309.3|41289.3|211
1652452010000|2022-05-13 14:26:50|41324.6|41304.6|41317.8|41297.8|41324.6|41304.6|41317.8|41297.8|20
1652452020000|2022-05-13 14:27:00|41319.6|41299.6|41324.6|41304.6|41326.4|41306.4|41317.8|41297.8|7
1652452030000|2022-05-13 14:27:10|41327.1|41307.1|41320.3|41300.3|41327.1|41307.1|41320.3|41300.3|17
1652452040000|2022-05-13 14:27:20|41319.6|41299.6|41314.6|41294.6|41319.6|41299.6|41314.6|41294.6|9
1652452050000|2022-05-13 14:27:30|41312.8|41292.8|41295.3|41275.3|41312.8|41292.8|41295.3|41275.3|29
1652452060000|2022-05-13 14:27:40|41294.6|41274.6|41295.3|41275.3|41297.8|41277.8|41294.6|41274.6|25
1652452070000|2022-05-13 14:27:50|41292.8|41272.8|41295.3|41275.3|41295.3|41275.3|41278.5|41258.5|27
1652452080000|2022-05-13 14:28:00|41299.6|41279.6|41304.6|41284.6|41320.3|41300.3|41299.6|41279.6|28
1652452090000|2022-05-13 14:28:10|41297.8|41277.8|41295.3|41275.3|41297.8|41277.8|41290.3|41270.3|25
1652452100000|2022-05-13 14:28:20|41297.8|41277.8|41310.3|41290.3|41315.3|41295.3|41297.8|41277.8|17
1652452110000|2022-05-13 14:28:30|41309.6|41289.6|41309.6|41289.6|41309.6|41289.6|41309.6|41289.6|8
1652452120000|2022-05-13 14:28:40|41312.8|41292.8|41327.8|41307.8|41329.6|41309.6|41312.8|41292.8|20
1652452130000|2022-05-13 14:28:50|41329.6|41309.6|41325.3|41305.3|41332.1|41312.1|41325.3|41305.3|16
1652452140000|2022-05-13 14:29:00|41327.1|41307.1|41327.8|41307.8|41327.8|41307.8|41327.1|41307.1|6
1652452150000|2022-05-13 14:29:10|41329.6|41309.6|41319.6|41299.6|41329.6|41309.6|41319.6|41299.6|20
1652452160000|2022-05-13 14:29:20|41320.3|41300.3|41330.3|41310.3|41330.3|41310.3|41320.3|41300.3|16
1652452170000|2022-05-13 14:29:30|41327.8|41307.8|41314.6|41294.6|41327.8|41307.8|41314.6|41294.6|8
1652452180000|2022-05-13 14:29:40|41313.9|41293.9|41313.9|41293.9|41313.9|41293.9|41313.2|41293.2|14
1652452190000|2022-05-13 14:29:50|41313.2|41293.2|41304.6|41284.6|41313.2|41293.2|41304.6|41284.6|25
1652452200000|2022-05-13 14:30:00|41307.1|41287.1|41305.3|41285.3|41320.3|41300.3|41305.3|41285.3|33
1652452210000|2022-05-13 14:30:10|41307.1|41287.1|41304.6|41284.6|41307.1|41287.1|41304.6|41284.6|14
1652452220000|2022-05-13 14:30:20|41307.1|41287.1|41315.3|41295.3|41315.3|41295.3|41307.1|41287.1|7
1652452230000|2022-05-13 14:30:30|41313.5|41293.5|41307.8|41287.8|41313.5|41293.5|41307.8|41287.8|4
1652452240000|2022-05-13 14:30:40|41306|41286|41306|41286|41306|41286|41306|41286|0
1652452250000|2022-05-13 14:30:50|41304.3|41284.3|41303.5|41283.5|41304.3|41284.3|41303.5|41283.5|1
1652452260000|2022-05-13 14:31:00|41306|41286|41304.6|41284.6|41306|41286|41304.6|41284.6|23
1652452270000|2022-05-13 14:31:10|41302.8|41282.8|41282.8|41262.8|41302.8|41282.8|41282.8|41262.8|30
1652452280000|2022-05-13 14:31:20|41280.3|41260.3|41266|41246|41280.3|41260.3|41263.5|41243.5|14
1652452290000|2022-05-13 14:31:30|41267.8|41247.8|41270.3|41250.3|41270.3|41250.3|41266.8|41246.8|3
1652452300000|2022-05-13 14:31:40|41272.1|41252.1|41292.8|41272.8|41292.8|41272.8|41272.1|41252.1|8
1652452310000|2022-05-13 14:31:50|41290.3|41270.3|41292.8|41272.8|41292.8|41272.8|41290.3|41270.3|6
1652452320000|2022-05-13 14:32:00|41294.6|41274.6|41295.3|41275.3|41297.1|41277.1|41293.5|41273.5|22
1652452330000|2022-05-13 14:32:10|41300.3|41280.3|41300.3|41280.3|41302.8|41282.8|41300.3|41280.3|5
1652452340000|2022-05-13 14:32:20|41297.8|41277.8|41295.3|41275.3|41297.8|41277.8|41295.3|41275.3|17
1652452350000|2022-05-13 14:32:30|41297.1|41277.1|41300.3|41280.3|41300.3|41280.3|41297.1|41277.1|5
1652452360000|2022-05-13 14:32:40|41302.8|41282.8|41303.5|41283.5|41306|41286|41302.8|41282.8|22
1652452370000|2022-05-13 14:32:50|41305.3|41285.3|41315.3|41295.3|41315.3|41295.3|41305.3|41285.3|25
1652452380000|2022-05-13 14:33:00|41317.8|41297.8|41330.3|41310.3|41330.3|41310.3|41317.8|41297.8|5
1652452390000|2022-05-13 14:33:10|41332.8|41312.8|41337.8|41317.8|41337.8|41317.8|41332.8|41312.8|21
1652452400000|2022-05-13 14:33:20|||||||||3
1652452410000|2022-05-13 14:33:30|41339.6|41319.6|41337.8|41317.8|41340.3|41320.3|41337.8|41317.8|9
1652452420000|2022-05-13 14:33:40|41332.8|41312.8|41313.5|41293.5|41332.8|41312.8|41313.5|41293.5|20
1652452430000|2022-05-13 14:33:50|41311.8|41291.8|41302.8|41282.8|41313.5|41293.5|41302.8|41282.8|9
1652452440000|2022-05-13 14:34:00|41304.6|41284.6|41324.6|41304.6|41327.8|41307.8|41304.6|41284.6|25
1652452450000|2022-05-13 14:34:10|41325.3|41305.3|41327.8|41307.8|41327.8|41307.8|41324.6|41304.6|3
1652452460000|2022-05-13 14:34:20|41329.6|41309.6|41349.6|41329.6|41349.6|41329.6|41329.6|41309.6|22
1652452470000|2022-05-13 14:34:30|41351.4|41331.4|41346|41326|41352.8|41332.8|41346|41326|9
1652452480000|2022-05-13 14:34:40|41347.8|41327.8|41342.8|41322.8|41347.8|41327.8|41342.8|41322.8|20
1652452490000|2022-05-13 14:34:50|41340.3|41320.3|41335.3|41315.3|41342.8|41322.8|41335.3|41315.3|4
1652452500000|2022-05-13 14:35:00|41333.5|41313.5|41325.3|41305.3|41333.5|41313.5|41323.5|41303.5|6
1652452510000|2022-05-13 14:35:10|||||||||3
1652452520000|2022-05-13 14:35:20|41326|41306|41326|41306|41326|41306|41325.3|41305.3|0
1652452530000|2022-05-13 14:35:30|41325.3|41305.3|41305.3|41285.3|41326|41306|41305.3|41285.3|4
1652452540000|2022-05-13 14:35:40|41307.1|41287.1|41317.1|41297.1|41317.1|41297.1|41307.1|41287.1|15
1652452560000|2022-05-13 14:36:00|41329.6|41309.6|41360.3|41340.3|41360.3|41340.3|41329.6|41309.6|18
1652452570000|2022-05-13 14:36:10|41357.8|41337.8|41376.4|41356.4|41378.9|41358.9|41357.8|41337.8|14
1652452580000|2022-05-13 14:36:20|41377.8|41357.8|41377.8|41357.8|41377.8|41357.8|41377.8|41357.8|4
1652452590000|2022-05-13 14:36:30|41379.6|41359.6|41376|41356|41382.8|41362.8|41376|41356|32
1652452600000|2022-05-13 14:36:40|41377.8|41357.8|41376|41356|41377.8|41357.8|41374.6|41354.6|17
1652452610000|2022-05-13 14:36:50|41377.8|41357.8|41377.8|41357.8|41377.8|41357.8|41377.8|41357.8|6
1652452620000|2022-05-13 14:37:00|41377.1|41357.1|41377.8|41357.8|41379.6|41359.6|41375.3|41355.3|10
1652452630000|2022-05-13 14:37:10|41380.3|41360.3|41382.8|41362.8|41382.8|41362.8|41380.3|41360.3|4
1652452640000|2022-05-13 14:37:20|41384.6|41364.6|41387.8|41367.8|41387.8|41367.8|41384.6|41364.6|8
1652452650000|2022-05-13 14:37:30|41392.8|41372.8|41395.3|41375.3|41397.8|41377.8|41392.8|41372.8|17
1652452660000|2022-05-13 14:37:40|41394.6|41374.6|41397.1|41377.1|41397.1|41377.1|41393.5|41373.5|4
1652452670000|2022-05-13 14:37:50|41395.3|41375.3|41395.3|41375.3|41395.3|41375.3|41393.5|41373.5|8
1652452680000|2022-05-13 14:38:00|41400.3|41380.3|41402.8|41382.8|41406|41386|41400.3|41380.3|17
1652452690000|2022-05-13 14:38:10|41405.3|41385.3|41432.8|41412.8|41432.8|41412.8|41405.3|41385.3|24
1652452700000|2022-05-13 14:38:20|41434.6|41414.6|41430.3|41410.3|41434.6|41414.6|41428.5|41408.5|40
1652452710000|2022-05-13 14:38:30|41432.1|41412.1|41432.1|41412.1|41432.1|41412.1|41428.5|41408.5|10
1652452720000|2022-05-13 14:38:40|41430.3|41410.3|41432.8|41412.8|41432.8|41412.8|41430.3|41410.3|4
1652452730000|2022-05-13 14:38:50|41434.6|41414.6|41451.4|41431.4|41451.4|41431.4|41434.6|41414.6|28
1652452740000|2022-05-13 14:39:00|41452.1|41432.1|41467.8|41447.8|41494.6|41474.6|41452.1|41432.1|49
1652452750000|2022-05-13 14:39:10|41458.5|41438.5|41459.6|41439.6|41460.3|41440.3|41443.5|41423.5|34
1652452760000|2022-05-13 14:39:20|41457.8|41437.8|41440.3|41420.3|41457.8|41437.8|41440.3|41420.3|18
1652452770000|2022-05-13 14:39:30|41437.8|41417.8|41442.8|41422.8|41442.8|41422.8|41437.8|41417.8|6
1652452780000|2022-05-13 14:39:40|41437.8|41417.8|41437.8|41417.8|41440.3|41420.3|41436|41416|12
1652452790000|2022-05-13 14:39:50|41433.5|41413.5|41415.3|41395.3|41433.5|41413.5|41408.5|41388.5|13
1652452800000|2022-05-13 14:40:00|41417.8|41397.8|41417.8|41397.8|41420.3|41400.3|41409.6|41389.6|13
1652452810000|2022-05-13 14:40:10|41416|41396|41407.8|41387.8|41416|41396|41407.8|41387.8|15
1652452820000|2022-05-13 14:40:20|41402.8|41382.8|41412.8|41392.8|41412.8|41392.8|41391|41371|15
1652452830000|2022-05-13 14:40:30|41412.1|41392.1|41400.3|41380.3|41412.8|41392.8|41400.3|41380.3|8
1652452840000|2022-05-13 14:40:40|41398.5|41378.5|41397.8|41377.8|41402.1|41382.1|41397.8|41377.8|1
1652452850000|2022-05-13 14:40:50|41393.5|41373.5|41392.8|41372.8|41393.5|41373.5|41391|41371|10
1652452860000|2022-05-13 14:41:00|41393.5|41373.5|41405.3|41385.3|41405.3|41385.3|41393.5|41373.5|43
1652452870000|2022-05-13 14:41:10|41409.6|41389.6|41398.5|41378.5|41410.3|41390.3|41398.5|41378.5|17
1652452880000|2022-05-13 14:41:20|||||||||1
1652452890000|2022-05-13 14:41:30|41395|41375|41381.8|41361.8|41395.3|41375.3|41379.3|41359.3|11
1652452910000|2022-05-13 14:41:50|41382.5|41362.5|41384.3|41364.3|41384.3|41364.3|41382.5|41362.5|3
1652452920000|2022-05-13 14:42:00|41386|41366|41386|41366|41386|41366|41386|41366|3
1652452930000|2022-05-13 14:42:10|41384.3|41364.3|41379.3|41359.3|41384.3|41364.3|41379.3|41359.3|12
1652452940000|2022-05-13 14:42:20|41375.7|41355.7|41379.3|41359.3|41379.3|41359.3|41373.5|41353.5|34
1652452950000|2022-05-13 14:42:30|41378.5|41358.5|41379.3|41359.3|41379.3|41359.3|41378.5|41358.5|0
1652452960000|2022-05-13 14:42:40|41380|41360|41404.3|41384.3|41404.3|41384.3|41380|41360|13
1652452970000|2022-05-13 14:42:50|41406.8|41386.8|41426.8|41406.8|41429.3|41409.3|41406.8|41386.8|8
1652452980000|2022-05-13 14:43:00|41429.3|41409.3|41421.8|41401.8|41430|41410|41421.8|41401.8|11
1652452990000|2022-05-13 14:43:10|41436|41416|41439.3|41419.3|41441|41421|41436|41416|2
1652453000000|2022-05-13 14:43:20|41444.3|41424.3|41452.5|41432.5|41452.5|41432.5|41444.3|41424.3|14
1652453010000|2022-05-13 14:43:30|41451.8|41431.8|41490.3|41470.3|41496.4|41476.4|41451.8|41431.8|38
1652453020000|2022-05-13 14:43:40|41494.6|41474.6|41502.8|41482.8|41502.8|41482.8|41494.6|41474.6|12
1652453030000|2022-05-13 14:43:50|41504.6|41484.6|41497.8|41477.8|41505.3|41485.3|41497.8|41477.8|12
1652453040000|2022-05-13 14:44:00|41499.6|41479.6|41510.3|41490.3|41510.3|41490.3|41477.8|41457.8|42
1652453050000|2022-05-13 14:44:10|41508.5|41488.5|41512.1|41492.1|41512.8|41492.8|41506.8|41486.8|8
1652453060000|2022-05-13 14:44:20|41510.3|41490.3|41512.1|41492.1|41512.1|41492.1|41507.8|41487.8|18
1652453070000|2022-05-13 14:44:30|41510.3|41490.3|41507.8|41487.8|41512.8|41492.8|41507.8|41487.8|12
1652453080000|2022-05-13 14:44:40|41510.3|41490.3|41547.8|41527.8|41547.8|41527.8|41510.3|41490.3|77
1652453090000|2022-05-13 14:44:50|41546|41526|41532.8|41512.8|41546|41526|41532.8|41512.8|37
1652453100000|2022-05-13 14:45:00|41534.6|41514.6|41517.8|41497.8|41535.3|41515.3|41517.8|41497.8|24
1652453110000|2022-05-13 14:45:10|41512.1|41492.1|41522.8|41502.8|41522.8|41502.8|41512.1|41492.1|17
1652453120000|2022-05-13 14:45:20|41525.3|41505.3|41487.8|41467.8|41525.3|41505.3|41487.8|41467.8|18
1652453130000|2022-05-13 14:45:30|41486|41466|41465.3|41445.3|41486|41466|41465.3|41445.3|29
1652453140000|2022-05-13 14:45:40|41467.1|41447.1|41505.3|41485.3|41505.3|41485.3|41467.1|41447.1|11
1652453150000|2022-05-13 14:45:50|41502.8|41482.8|41493.5|41473.5|41502.8|41482.8|41493.5|41473.5|6
1652453160000|2022-05-13 14:46:00|41496|41476|41497.8|41477.8|41497.8|41477.8|41492.8|41472.8|3
1652453170000|2022-05-13 14:46:10|41494.3|41474.3|41495.3|41475.3|41495.3|41475.3|41490.3|41470.3|7
1652453180000|2022-05-13 14:46:20|41500.3|41480.3|41497.8|41477.8|41500.3|41480.3|41497.8|41477.8|3
1652453190000|2022-05-13 14:46:30|41484.6|41464.6|41463.5|41443.5|41484.6|41464.6|41463.5|41443.5|16
1652453200000|2022-05-13 14:46:40|41456|41436|41457.8|41437.8|41459.6|41439.6|41450.3|41430.3|22
1652453210000|2022-05-13 14:46:50|41460.3|41440.3|41450.3|41430.3|41460.3|41440.3|41450.3|41430.3|3
1652453220000|2022-05-13 14:47:00|41447.8|41427.8|41436|41416|41447.8|41427.8|41436|41416|11
1652453230000|2022-05-13 14:47:10|41434.3|41414.3|41437.8|41417.8|41445.3|41425.3|41431|41411|14
1652453240000|2022-05-13 14:47:20|41439.6|41419.6|41450.3|41430.3|41450.3|41430.3|41439.6|41419.6|8
1652453250000|2022-05-13 14:47:30|41448.5|41428.5|41442.8|41422.8|41448.5|41428.5|41442.8|41422.8|2
1652453260000|2022-05-13 14:47:40|41438.5|41418.5|41442.8|41422.8|41442.8|41422.8|41437.8|41417.8|6
1652453270000|2022-05-13 14:47:50|41439.6|41419.6|41437.8|41417.8|41439.6|41419.6|41437.8|41417.8|4
1652453280000|2022-05-13 14:48:00|41437.1|41417.1|41417.8|41397.8|41437.1|41417.1|41417.8|41397.8|8
1652453290000|2022-05-13 14:48:10|41416|41396|41412.8|41392.8|41416|41396|41412.8|41392.8|2
1652453310000|2022-05-13 14:48:30|41411|41391|41407.8|41387.8|41411|41391|41407.8|41387.8|2
1652453320000|2022-05-13 14:48:40|41411.4|41391.4|41422.1|41402.1|41422.8|41402.8|41411.4|41391.4|9
1652453330000|2022-05-13 14:48:50|41421|41401|41415.3|41395.3|41421|41401|41415.3|41395.3|6
1652453340000|2022-05-13 14:49:00|41417.8|41397.8|41427.8|41407.8|41430.3|41410.3|41415.3|41395.3|6
1652453350000|2022-05-13 14:49:10|41426|41406|41420.3|41400.3|41426|41406|41420.3|41400.3|2
1652453360000|2022-05-13 14:49:20|41422.1|41402.1|41422.8|41402.8|41423.9|41403.9|41422.1|41402.1|2
1652453370000|2022-05-13 14:49:30|41418.5|41398.5|41416|41396|41418.5|41398.5|41416|41396|3
1652453380000|2022-05-13 14:49:40|41413.5|41393.5|41401|41381|41413.5|41393.5|41401|41381|7
1652453390000|2022-05-13 14:49:50|41399.3|41379.3|41403.6|41383.6|41403.6|41383.6|41399.3|41379.3|4
1652453400000|2022-05-13 14:50:00|41399.3|41379.3|41398.6|41378.6|41407.8|41387.8|41398.6|41378.6|15
1652453410000|2022-05-13 14:50:10|41390.3|41370.3|41367.8|41347.8|41390.3|41370.3|41367.8|41347.8|39
1652453420000|2022-05-13 14:50:20|41369.6|41349.6|41367.8|41347.8|41370.3|41350.3|41363.6|41343.6|13
1652453430000|2022-05-13 14:50:30|41366.1|41346.1|41363.6|41343.6|41367.8|41347.8|41361.1|41341.1|10
1652453440000|2022-05-13 14:50:40|41359.6|41339.6|41357.8|41337.8|41360.3|41340.3|41357.8|41337.8|9
1652453450000|2022-05-13 14:50:50|41355.3|41335.3|41347.8|41327.8|41357.8|41337.8|41347.8|41327.8|9
1652453460000|2022-05-13 14:51:00|41340.3|41320.3|41342.8|41322.8|41342.8|41322.8|41340.3|41320.3|21
1652453470000|2022-05-13 14:51:10|41350.3|41330.3|41359.3|41339.3|41367.8|41347.8|41350.3|41330.3|16
1652453480000|2022-05-13 14:51:20|41360.3|41340.3|41369.3|41349.3|41369.3|41349.3|41360.3|41340.3|11
1652453490000|2022-05-13 14:51:30|41371.8|41351.8|41376.8|41356.8|41376.8|41356.8|41369.3|41349.3|15
1652453500000|2022-05-13 14:51:40|41375|41355|41374.3|41354.3|41375|41355|41374.3|41354.3|2
1652453510000|2022-05-13 14:51:50|41376.8|41356.8|41374.3|41354.3|41376.8|41356.8|41374.3|41354.3|4
1652453520000|2022-05-13 14:52:00|41376.1|41356.1|41379.3|41359.3|41379.3|41359.3|41376.1|41356.1|6
1652453530000|2022-05-13 14:52:10|41386.8|41366.8|41396.8|41376.8|41399.3|41379.3|41386.8|41366.8|9
1652453540000|2022-05-13 14:52:20|41398.6|41378.6|41389.3|41369.3|41401.8|41381.8|41389.3|41369.3|4
1652453550000|2022-05-13 14:52:30|41387.5|41367.5|41404.3|41384.3|41404.3|41384.3|41387.5|41367.5|6
1652453560000|2022-05-13 14:52:40|41406.1|41386.1|41410|41390|41411.8|41391.8|41399.3|41379.3|21
1652453570000|2022-05-13 14:52:50|41409.3|41389.3|41406.1|41386.1|41409.3|41389.3|41404.3|41384.3|2
1652453580000|2022-05-13 14:53:00|41407.8|41387.8|41414.3|41394.3|41414.3|41394.3|41407.8|41387.8|1
1652453590000|2022-05-13 14:53:10|41429.3|41409.3|41447.8|41427.8|41452.8|41432.8|41429.3|41409.3|18
1652453600000|2022-05-13 14:53:20|41448.6|41428.6|41448.6|41428.6|41451.1|41431.1|41446.1|41426.1|6
1652453610000|2022-05-13 14:53:30|41449.3|41429.3|41451.8|41431.8|41451.8|41431.8|41448.6|41428.6|3
1652453620000|2022-05-13 14:53:40|41453.6|41433.6|41436.1|41416.1|41453.6|41433.6|41436.1|41416.1|14
1652453630000|2022-05-13 14:53:50|41433.6|41413.6|41431.1|41411.1|41433.6|41413.6|41431.1|41411.1|4
1652453640000|2022-05-13 14:54:00|41426.1|41406.1|41424.3|41404.3|41427.5|41407.5|41424.3|41404.3|5
1652453650000|2022-05-13 14:54:10|41422.5|41402.5|41409.3|41389.3|41422.5|41402.5|41409.3|41389.3|4
1652453660000|2022-05-13 14:54:20|41411.1|41391.1|41421.1|41401.1|41421.1|41401.1|41411.1|41391.1|4
1652453670000|2022-05-13 14:54:30|41420.3|41400.3|41420.3|41400.3|41420.3|41400.3|41420.3|41400.3|2
1652453680000|2022-05-13 14:54:40|41422.8|41402.8|41427.8|41407.8|41428.6|41408.6|41422.8|41402.8|1
1652453690000|2022-05-13 14:54:50|41422.5|41402.5|41434.6|41414.6|41434.6|41414.6|41421.1|41401.1|10
1652453700000|2022-05-13 14:55:00|41432.8|41412.8|41440.3|41420.3|41440.3|41420.3|41432.8|41412.8|4
1652453710000|2022-05-13 14:55:10|41438.6|41418.6|41400.3|41380.3|41438.6|41418.6|41397.8|41377.8|21
1652453720000|2022-05-13 14:55:20|41399.6|41379.6|41402.8|41382.8|41402.8|41382.8|41399.6|41379.6|7
1652453730000|2022-05-13 14:55:30|41408.6|41388.6|41412.8|41392.8|41415.3|41395.3|41408.6|41388.6|11
1652453740000|2022-05-13 14:55:40|41414.6|41394.6|41438.6|41418.6|41442.1|41422.1|41414.6|41394.6|12
1652453750000|2022-05-13 14:55:50|41437.8|41417.8|41415.3|41395.3|41437.8|41417.8|41415.3|41395.3|8
1652453760000|2022-05-13 14:56:00|41417.8|41397.8|41417.8|41397.8|41417.8|41397.8|41415.3|41395.3|1
1652453770000|2022-05-13 14:56:10|41420.3|41400.3|41417.8|41397.8|41422.8|41402.8|41417.8|41397.8|2
1652453780000|2022-05-13 14:56:20|41422.8|41402.8|41417.8|41397.8|41422.8|41402.8|41417.8|41397.8|2
1652453790000|2022-05-13 14:56:30|41415.3|41395.3|41412.8|41392.8|41416.1|41396.1|41412.8|41392.8|26
1652453800000|2022-05-13 14:56:40|41409.6|41389.6|41402.8|41382.8|41409.6|41389.6|41402.8|41382.8|4
1652453810000|2022-05-13 14:56:50|41398.6|41378.6|41392.8|41372.8|41398.6|41378.6|41389.3|41369.3|12
1652453820000|2022-05-13 14:57:00|41394.6|41374.6|41405.3|41385.3|41405.3|41385.3|41392.8|41372.8|4
1652453830000|2022-05-13 14:57:10|41410.3|41390.3|41418.6|41398.6|41418.6|41398.6|41410.3|41390.3|13
1652453840000|2022-05-13 14:57:20|41420.3|41400.3|41413.6|41393.6|41425.3|41405.3|41413.6|41393.6|17
1652453850000|2022-05-13 14:57:30|41412.8|41392.8|41410.3|41390.3|41415.3|41395.3|41410.3|41390.3|0
1652453860000|2022-05-13 14:57:40|41412.1|41392.1|41421.1|41401.1|41422.8|41402.8|41411.1|41391.1|2
1652453870000|2022-05-13 14:57:50|41420.3|41400.3|41412.8|41392.8|41420.3|41400.3|41412.8|41392.8|0
1652453880000|2022-05-13 14:58:00|41412.1|41392.1|41437.8|41417.8|41437.8|41417.8|41412.1|41392.1|11
1652453890000|2022-05-13 14:58:10|41439.6|41419.6|41425.3|41405.3|41444.6|41424.6|41425.3|41405.3|14
1652453900000|2022-05-13 14:58:20|41427.1|41407.1|41417.8|41397.8|41427.8|41407.8|41417.8|41397.8|8
1652453910000|2022-05-13 14:58:30|41421.1|41401.1|41426.1|41406.1|41426.1|41406.1|41421.1|41401.1|0
1652453920000|2022-05-13 14:58:40|41427.8|41407.8|41432.1|41412.1|41432.1|41412.1|41426.1|41406.1|1
1652453930000|2022-05-13 14:58:50|41432.8|41412.8|41427.8|41407.8|41432.8|41412.8|41427.8|41407.8|1
1652453940000|2022-05-13 14:59:00|41429.6|41409.6|41435.3|41415.3|41435.3|41415.3|41429.6|41409.6|4
1652453950000|2022-05-13 14:59:10|41433.6|41413.6|41432.8|41412.8|41434.6|41414.6|41432.8|41412.8|2
1652453960000|2022-05-13 14:59:20|41431.1|41411.1|41415.3|41395.3|41431.1|41411.1|41415.3|41395.3|12
1652453970000|2022-05-13 14:59:30|41417.8|41397.8|41413.6|41393.6|41417.8|41397.8|41413.6|41393.6|0
1652453980000|2022-05-13 14:59:40|41416.1|41396.1|41415.3|41395.3|41416.1|41396.1|41413.6|41393.6|5
1652453990000|2022-05-13 14:59:50|41413.6|41393.6|41417.8|41397.8|41417.8|41397.8|41413.6|41393.6|5
1652454000000|2022-05-13 15:00:00|41419.6|41399.6|41427.8|41407.8|41427.8|41407.8|41419.6|41399.6|6
1652454010000|2022-05-13 15:00:10|41429.6|41409.6|41444.6|41424.6|41452.8|41432.8|41429.6|41409.6|24
1652454020000|2022-05-13 15:00:20|41446.4|41426.4|41440.3|41420.3|41448.9|41428.9|41440.3|41420.3|6
1652454030000|2022-05-13 15:00:30|41437.8|41417.8|41422.8|41402.8|41437.8|41417.8|41422.8|41402.8|8
1652454040000|2022-05-13 15:00:40|41421.1|41401.1|41417.8|41397.8|41421.1|41401.1|41417.8|41397.8|0
1652454050000|2022-05-13 15:00:50|41417.1|41397.1|41415.3|41395.3|41417.8|41397.8|41415.3|41395.3|0
1652454060000|2022-05-13 15:01:00|41417.1|41397.1|41407.8|41387.8|41417.8|41397.8|41407.8|41387.8|7
1652454070000|2022-05-13 15:01:10|41405.3|41385.3|41425.3|41405.3|41427.1|41407.1|41402.8|41382.8|7
1652454080000|2022-05-13 15:01:20|41424.6|41404.6|41412.8|41392.8|41424.6|41404.6|41412.8|41392.8|6
1652454090000|2022-05-13 15:01:30|41406.8|41386.8|41405.3|41385.3|41406.8|41386.8|41400.3|41380.3|4
1652454100000|2022-05-13 15:01:40|41409.6|41389.6|41412.8|41392.8|41414.6|41394.6|41409.6|41389.6|5
1652454110000|2022-05-13 15:01:50|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|6
1652454120000|2022-05-13 15:02:00|41412.8|41392.8|41427.1|41407.1|41427.1|41407.1|41412.8|41392.8|3
1652454130000|2022-05-13 15:02:10|||||||||1
1652454140000|2022-05-13 15:02:20|41428.9|41408.9|41423.9|41403.9|41432.1|41412.1|41422.1|41402.1|13
1652454150000|2022-05-13 15:02:30|41424.6|41404.6|41422.1|41402.1|41427.1|41407.1|41422.1|41402.1|12
1652454160000|2022-05-13 15:02:40|41422.8|41402.8|41422.8|41402.8|41422.8|41402.8|41421.1|41401.1|5
1652454170000|2022-05-13 15:02:50|41424.6|41404.6|41425.3|41405.3|41425.3|41405.3|41424.6|41404.6|4
1652454180000|2022-05-13 15:03:00|41427.1|41407.1|41460|41440|41460|41440|41427.1|41407.1|10
1652454190000|2022-05-13 15:03:10|41467.1|41447.1|41448.6|41428.6|41467.8|41447.8|41448.6|41428.6|32
1652454200000|2022-05-13 15:03:20|41444.6|41424.6|41440.3|41420.3|41444.6|41424.6|41436.1|41416.1|14
1652454210000|2022-05-13 15:03:30|41439.6|41419.6|41437.8|41417.8|41442.8|41422.8|41437.8|41417.8|4
1652454220000|2022-05-13 15:03:40|41436.1|41416.1|41437.8|41417.8|41437.8|41417.8|41435.3|41415.3|3
1652454230000|2022-05-13 15:03:50|41435.3|41415.3|41425.3|41405.3|41435.3|41415.3|41425.3|41405.3|6
1652454240000|2022-05-13 15:04:00|41423.6|41403.6|41422.8|41402.8|41423.6|41403.6|41422.8|41402.8|3
1652454250000|2022-05-13 15:04:10|||||||||1
1652454260000|2022-05-13 15:04:20|41422.1|41402.1|41418.6|41398.6|41424.6|41404.6|41418.6|41398.6|3
1652454270000|2022-05-13 15:04:30|41416.1|41396.1|41416.1|41396.1|41416.1|41396.1|41413.6|41393.6|0
1652454280000|2022-05-13 15:04:40|41417.8|41397.8|41417.8|41397.8|41417.8|41397.8|41417.8|41397.8|0
1652454290000|2022-05-13 15:04:50|41412.8|41392.8|41412.8|41392.8|41412.8|41392.8|41412.8|41392.8|1
1652454300000|2022-05-13 15:05:00|||||||||4
1652454310000|2022-05-13 15:05:10|41415.3|41395.3|41415.3|41395.3|41420.3|41400.3|41415.3|41395.3|8
1652454320000|2022-05-13 15:05:20|41413.6|41393.6|41407.8|41387.8|41413.6|41393.6|41407.8|41387.8|13
1652454330000|2022-05-13 15:05:30|41410.3|41390.3|41410.3|41390.3|41410.3|41390.3|41410.3|41390.3|0
1652454340000|2022-05-13 15:05:40|41412.8|41392.8|41412.8|41392.8|41412.8|41392.8|41412.8|41392.8|1
1652454350000|2022-05-13 15:05:50|41409.3|41389.3|41404.6|41384.6|41409.3|41389.3|41404.6|41384.6|5
1652454360000|2022-05-13 15:06:00|41402.8|41382.8|41407.1|41387.1|41407.1|41387.1|41402.1|41382.1|5
1652454370000|2022-05-13 15:06:10|41396.1|41376.1|41382.8|41362.8|41396.1|41376.1|41382.8|41362.8|16
1652454380000|2022-05-13 15:06:20|41384.6|41364.6|41387.8|41367.8|41387.8|41367.8|41382.8|41362.8|16
1652454390000|2022-05-13 15:06:30|41389.6|41369.6|41385.3|41365.3|41390.3|41370.3|41385.3|41365.3|2
1652454400000|2022-05-13 15:06:40|41387.1|41367.1|41384.6|41364.6|41387.8|41367.8|41384.6|41364.6|8
1652454410000|2022-05-13 15:06:50|41385.3|41365.3|41392.1|41372.1|41392.8|41372.8|41385.3|41365.3|3
1652454420000|2022-05-13 15:07:00|41392.8|41372.8|41392.8|41372.8|41394.6|41374.6|41391.1|41371.1|3
1652454430000|2022-05-13 15:07:10|41390.3|41370.3|41404.6|41384.6|41404.6|41384.6|41390.3|41370.3|17
1652454440000|2022-05-13 15:07:20|41405.3|41385.3|41400.3|41380.3|41417.8|41397.8|41396.1|41376.1|27
1652454450000|2022-05-13 15:07:30|41401.1|41381.1|41404.6|41384.6|41409.6|41389.6|41401.1|41381.1|0
1652454460000|2022-05-13 15:07:40|||||||||2
1652454470000|2022-05-13 15:07:50|41402.8|41382.8|41402.8|41382.8|41402.8|41382.8|41400.3|41380.3|3
1652454480000|2022-05-13 15:08:00|41403.6|41383.6|41406.1|41386.1|41407.1|41387.1|41403.6|41383.6|8
1652454490000|2022-05-13 15:08:10|41403.6|41383.6|41407.8|41387.8|41407.8|41387.8|41402.8|41382.8|5
1652454500000|2022-05-13 15:08:20|41415|41395|41417.8|41397.8|41420.3|41400.3|41415|41395|15
1652454510000|2022-05-13 15:08:30|41420.3|41400.3|41420.3|41400.3|41420.3|41400.3|41420.3|41400.3|0
1652454520000|2022-05-13 15:08:40|41422.1|41402.1|41415.3|41395.3|41422.1|41402.1|41415.3|41395.3|2
1652454530000|2022-05-13 15:08:50|41413.6|41393.6|41410.3|41390.3|41413.6|41393.6|41407.8|41387.8|0
1652454540000|2022-05-13 15:09:00|41412.8|41392.8|41427.8|41407.8|41427.8|41407.8|41412.8|41392.8|10
1652454550000|2022-05-13 15:09:10|41427.1|41407.1|41415.3|41395.3|41427.1|41407.1|41415.3|41395.3|3
1652454560000|2022-05-13 15:09:20|41417.8|41397.8|41424.6|41404.6|41429.6|41409.6|41417.8|41397.8|4
1652454570000|2022-05-13 15:09:30|41427.1|41407.1|41424.6|41404.6|41427.8|41407.8|41424.6|41404.6|2
1652454580000|2022-05-13 15:09:40|41427.8|41407.8|41427.8|41407.8|41427.8|41407.8|41427.8|41407.8|2
1652454590000|2022-05-13 15:09:50|41421.1|41401.1|41427.8|41407.8|41431.4|41411.4|41421.1|41401.1|23
1652454600000|2022-05-13 15:10:00|41427.1|41407.1|41421.1|41401.1|41427.1|41407.1|41420.3|41400.3|5
1652454610000|2022-05-13 15:10:10|41420.3|41400.3|41404.6|41384.6|41420.3|41400.3|41404.6|41384.6|14
1652454620000|2022-05-13 15:10:20|41402.8|41382.8|41396.1|41376.1|41402.8|41382.8|41396.1|41376.1|14
1652454630000|2022-05-13 15:10:30|41395.3|41375.3|41397.1|41377.1|41397.1|41377.1|41395.3|41375.3|0
1652454640000|2022-05-13 15:10:40|41397.8|41377.8|41402.8|41382.8|41402.8|41382.8|41397.8|41377.8|9
1652454650000|2022-05-13 15:10:50|41401.1|41381.1|41397.8|41377.8|41401.1|41381.1|41397.8|41377.8|2
1652454660000|2022-05-13 15:11:00|41402.8|41382.8|41404.6|41384.6|41404.6|41384.6|41402.8|41382.8|4
1652454670000|2022-05-13 15:11:10|41412.1|41392.1|41417.8|41397.8|41417.8|41397.8|41412.1|41392.1|7
1652454680000|2022-05-13 15:11:20|41412.8|41392.8|41392.1|41372.1|41412.8|41392.8|41392.1|41372.1|14
1652454690000|2022-05-13 15:11:30|41393.6|41373.6|41386.8|41366.8|41393.6|41373.6|41386.8|41366.8|1
1652454700000|2022-05-13 15:11:40|41387.8|41367.8|41385.3|41365.3|41387.8|41367.8|41383.6|41363.6|1
1652454710000|2022-05-13 15:11:50|41383.6|41363.6|41395.3|41375.3|41395.3|41375.3|41383.6|41363.6|9
1652454720000|2022-05-13 15:12:00|41397.1|41377.1|41397.8|41377.8|41400.3|41380.3|41395.3|41375.3|4
1652454730000|2022-05-13 15:12:10|41396.1|41376.1|41395.3|41375.3|41399.6|41379.6|41395.3|41375.3|1
1652454740000|2022-05-13 15:12:20|41397.8|41377.8|41402.8|41382.8|41402.8|41382.8|41397.8|41377.8|14
1652454750000|2022-05-13 15:12:30|41403.6|41383.6|41403.6|41383.6|41403.6|41383.6|41403.6|41383.6|0
1652454760000|2022-05-13 15:12:40|41405.3|41385.3|41407.8|41387.8|41410.3|41390.3|41405.3|41385.3|16
1652454770000|2022-05-13 15:12:50|41404.3|41384.3|41402.8|41382.8|41404.3|41384.3|41402.8|41382.8|4
1652454780000|2022-05-13 15:13:00|41397.8|41377.8|41392.8|41372.8|41397.8|41377.8|41392.1|41372.1|9
1652454790000|2022-05-13 15:13:10|41395.3|41375.3|41377.5|41357.5|41395.3|41375.3|41377.5|41357.5|11
1652454800000|2022-05-13 15:13:20|41363.6|41343.6|41364.6|41344.6|41364.6|41344.6|41362.8|41342.8|9
1652454810000|2022-05-13 15:13:30|41367.8|41347.8|41362.5|41342.5|41370.3|41350.3|41362.5|41342.5|6
1652454820000|2022-05-13 15:13:40|41364.3|41344.3|41367.8|41347.8|41367.8|41347.8|41363.6|41343.6|7
1652454830000|2022-05-13 15:13:50|||||||||1
1652454840000|2022-05-13 15:14:00|41369.6|41349.6|41377.8|41357.8|41377.8|41357.8|41369.6|41349.6|8
1652454850000|2022-05-13 15:14:10|41379.6|41359.6|41392.8|41372.8|41392.8|41372.8|41379.6|41359.6|7
1652454860000|2022-05-13 15:14:20|41388.6|41368.6|41370.3|41350.3|41388.6|41368.6|41366.1|41346.1|9
1652454870000|2022-05-13 15:14:30|41372.1|41352.1|41372.8|41352.8|41372.8|41352.8|41372.1|41352.1|5
1652454880000|2022-05-13 15:14:40|41377.8|41357.8|41370.3|41350.3|41377.8|41357.8|41370.3|41350.3|3
1652454890000|2022-05-13 15:14:50|41372.8|41352.8|41367.1|41347.1|41376.1|41356.1|41367.1|41347.1|11
1652454900000|2022-05-13 15:15:00|41365.3|41345.3|41362.8|41342.8|41365.3|41345.3|41358.6|41338.6|7
1652454910000|2022-05-13 15:15:10|41362.1|41342.1|41352.8|41332.8|41362.1|41342.1|41352.8|41332.8|9
1652454920000|2022-05-13 15:15:20|41347.1|41327.1|41342.1|41322.1|41347.1|41327.1|41342.1|41322.1|20
1652454930000|2022-05-13 15:15:30|41342.8|41322.8|41347.8|41327.8|41347.8|41327.8|41342.8|41322.8|9
1652454940000|2022-05-13 15:15:40|41349.6|41329.6|41355.3|41335.3|41355.3|41335.3|41349.6|41329.6|14
1652454950000|2022-05-13 15:15:50|41357.1|41337.1|41362.8|41342.8|41366.1|41346.1|41357.1|41337.1|11
1652454960000|2022-05-13 15:16:00|41361.1|41341.1|41362.8|41342.8|41365.3|41345.3|41361.1|41341.1|7
1652454970000|2022-05-13 15:16:10|41359.3|41339.3|41362.8|41342.8|41362.8|41342.8|41352.1|41332.1|16
1652454980000|2022-05-13 15:16:20|41361.1|41341.1|41342.8|41322.8|41361.1|41341.1|41342.8|41322.8|13
1652454990000|2022-05-13 15:16:30|41344.6|41324.6|41354.6|41334.6|41354.6|41334.6|41344.6|41324.6|8
1652455000000|2022-05-13 15:16:40|41355.3|41335.3|41357.1|41337.1|41357.1|41337.1|41355.3|41335.3|2
1652455010000|2022-05-13 15:16:50|41359.6|41339.6|41360.3|41340.3|41362.8|41342.8|41358.6|41338.6|2
1652455020000|2022-05-13 15:17:00|41361.1|41341.1|41358.6|41338.6|41362.8|41342.8|41357.8|41337.8|9
1652455030000|2022-05-13 15:17:10|41357.8|41337.8|41352.8|41332.8|41357.8|41337.8|41352.8|41332.8|10
1652455040000|2022-05-13 15:17:20|41351.1|41331.1|41332.8|41312.8|41351.1|41331.1|41332.8|41312.8|12
1652455050000|2022-05-13 15:17:30|41332.1|41312.1|41332.8|41312.8|41332.8|41312.8|41328.6|41308.6|6
1652455060000|2022-05-13 15:17:40|41334.6|41314.6|41332.8|41312.8|41335.3|41315.3|41332.8|41312.8|1
1652455070000|2022-05-13 15:17:50|41337.8|41317.8|41332.8|41312.8|41337.8|41317.8|41332.8|41312.8|5
1652455080000|2022-05-13 15:18:00|41335.3|41315.3|41333.6|41313.6|41337.8|41317.8|41332.8|41312.8|9
1652455090000|2022-05-13 15:18:10|||||||||1
1652455100000|2022-05-13 15:18:20|41332.8|41312.8|41317.8|41297.8|41332.8|41312.8|41315.3|41295.3|20
1652455110000|2022-05-13 15:18:30|41317.1|41297.1|41325.3|41305.3|41325.3|41305.3|41317.1|41297.1|16
1652455120000|2022-05-13 15:18:40|41327.1|41307.1|41327.1|41307.1|41327.1|41307.1|41327.1|41307.1|2
1652455130000|2022-05-13 15:18:50|41330.7|41310.7|41335.3|41315.3|41335.3|41315.3|41330.7|41310.7|4
1652455140000|2022-05-13 15:19:00|41337.8|41317.8|41337.8|41317.8|41337.8|41317.8|41337.8|41317.8|7
1652455150000|2022-05-13 15:19:10|||||||||4
1652455160000|2022-05-13 15:19:20|41333.6|41313.6|41315.3|41295.3|41333.6|41313.6|41315.3|41295.3|15
1652455170000|2022-05-13 15:19:30|||||||||3
1652455180000|2022-05-13 15:19:40|41319.6|41299.6|41319.6|41299.6|41319.6|41299.6|41319.6|41299.6|3
1652455190000|2022-05-13 15:19:50|41320.3|41300.3|41332.8|41312.8|41332.8|41312.8|41317.8|41297.8|8
1652455200000|2022-05-13 15:20:00|41337.8|41317.8|41357.8|41337.8|41357.8|41337.8|41337.8|41317.8|12
1652455210000|2022-05-13 15:20:10|41356.1|41336.1|41367.8|41347.8|41367.8|41347.8|41355.3|41335.3|2
1652455220000|2022-05-13 15:20:20|41369.6|41349.6|41367.8|41347.8|41372.1|41352.1|41367.8|41347.8|15
1652455230000|2022-05-13 15:20:30|41362.8|41342.8|41351.1|41331.1|41362.8|41342.8|41351.1|41331.1|3
1652455240000|2022-05-13 15:20:40|41350.3|41330.3|41362.1|41342.1|41362.1|41342.1|41350.3|41330.3|9
1652455250000|2022-05-13 15:20:50|41362.8|41342.8|41364.6|41344.6|41366.4|41346.4|41362.8|41342.8|0
1652455260000|2022-05-13 15:21:00|41365.3|41345.3|41369.6|41349.6|41369.6|41349.6|41362.8|41342.8|6
1652455270000|2022-05-13 15:21:10|41367.8|41347.8|41366.1|41346.1|41367.8|41347.8|41366.1|41346.1|1
1652455280000|2022-05-13 15:21:20|41362.8|41342.8|41382.8|41362.8|41382.8|41362.8|41362.8|41342.8|23
1652455290000|2022-05-13 15:21:30|41382.1|41362.1|41382.1|41362.1|41382.8|41362.8|41382.1|41362.1|3
1652455310000|2022-05-13 15:21:50|41385.3|41365.3|41382.8|41362.8|41385.3|41365.3|41382.8|41362.8|5
1652455320000|2022-05-13 15:22:00|41380.3|41360.3|41372.8|41352.8|41380.3|41360.3|41372.8|41352.8|3
1652455330000|2022-05-13 15:22:10|41371.1|41351.1|41357.8|41337.8|41371.1|41351.1|41357.8|41337.8|2
1652455340000|2022-05-13 15:22:20|41360.3|41340.3|41362.8|41342.8|41366.1|41346.1|41360.3|41340.3|12
1652455350000|2022-05-13 15:22:30|41361.1|41341.1|41357.8|41337.8|41361.1|41341.1|41357.8|41337.8|5
1652455360000|2022-05-13 15:22:40|41351.8|41331.8|41357.8|41337.8|41357.8|41337.8|41350.3|41330.3|10
1652455370000|2022-05-13 15:22:50|41359.6|41339.6|41360.3|41340.3|41360.3|41340.3|41357.8|41337.8|2
1652455380000|2022-05-13 15:23:00|41362.8|41342.8|41362.8|41342.8|41362.8|41342.8|41360.3|41340.3|1
1652455390000|2022-05-13 15:23:10|||||||||3
1652455400000|2022-05-13 15:23:20|41363.6|41343.6|41362.8|41342.8|41363.6|41343.6|41362.8|41342.8|4
1652455410000|2022-05-13 15:23:30|41363.6|41343.6|41362.8|41342.8|41363.6|41343.6|41362.8|41342.8|11
1652455420000|2022-05-13 15:23:40|41367.8|41347.8|41367.1|41347.1|41367.8|41347.8|41367.1|41347.1|10
1652455430000|2022-05-13 15:23:50|41365.3|41345.3|41365.3|41345.3|41365.3|41345.3|41365.3|41345.3|3
1652455440000|2022-05-13 15:24:00|41366.1|41346.1|41377.1|41357.1|41377.1|41357.1|41366.1|41346.1|11
1652455450000|2022-05-13 15:24:10|41378.9|41358.9|41377.8|41357.8|41382.1|41362.1|41377.8|41357.8|6
1652455460000|2022-05-13 15:24:20|41371.1|41351.1|41357.8|41337.8|41371.1|41351.1|41357.8|41337.8|11
1652455470000|2022-05-13 15:24:30|41360.3|41340.3|41349.6|41329.6|41360.3|41340.3|41349.6|41329.6|13
1652455480000|2022-05-13 15:24:40|41347.8|41327.8|41347.8|41327.8|41347.8|41327.8|41342.8|41322.8|11
1652455490000|2022-05-13 15:24:50|41348.6|41328.6|41350.3|41330.3|41350.3|41330.3|41348.6|41328.6|3
1652455500000|2022-05-13 15:25:00|41352.8|41332.8|41350.3|41330.3|41352.8|41332.8|41350.3|41330.3|11
1652455510000|2022-05-13 15:25:10|41348.6|41328.6|41350.3|41330.3|41350.3|41330.3|41346.1|41326.1|5
1652455520000|2022-05-13 15:25:20|41346.1|41326.1|41340.3|41320.3|41346.1|41326.1|41340.3|41320.3|14
1652455530000|2022-05-13 15:25:30|41336.8|41316.8|41332.8|41312.8|41336.8|41316.8|41332.8|41312.8|1
1652455540000|2022-05-13 15:25:40|41335.3|41315.3|41331.1|41311.1|41335.3|41315.3|41331.1|41311.1|5
1652455550000|2022-05-13 15:25:50|41329.3|41309.3|41307.8|41287.8|41329.3|41309.3|41307.1|41287.1|54
1652455560000|2022-05-13 15:26:00|41311.1|41291.1|41313.6|41293.6|41313.6|41293.6|41311.1|41291.1|13
1652455570000|2022-05-13 15:26:10|41312.8|41292.8|41315.3|41295.3|41315.3|41295.3|41312.8|41292.8|6
1652455580000|2022-05-13 15:26:20|41314.6|41294.6|41310.3|41290.3|41315.3|41295.3|41310.3|41290.3|17
1652455590000|2022-05-13 15:26:30|41308.6|41288.6|41300.3|41280.3|41308.6|41288.6|41300.3|41280.3|26
1652455600000|2022-05-13 15:26:40|41298.6|41278.6|41292.8|41272.8|41298.6|41278.6|41282.8|41262.8|24
1652455610000|2022-05-13 15:26:50|41290.3|41270.3|41290.3|41270.3|41290.3|41270.3|41290.3|41270.3|8
1652455620000|2022-05-13 15:27:00|41292.8|41272.8|41322.8|41302.8|41327.8|41307.8|41292.8|41272.8|43
1652455630000|2022-05-13 15:27:10|41321.1|41301.1|41312.8|41292.8|41321.1|41301.1|41312.8|41292.8|10
1652455640000|2022-05-13 15:27:20|41295.3|41275.3|41286.8|41266.8|41295.3|41275.3|41286.8|41266.8|14
1652455650000|2022-05-13 15:27:30|41286.1|41266.1|41285.3|41265.3|41287.8|41267.8|41285.3|41265.3|15
1652455660000|2022-05-13 15:27:40|41287.1|41267.1|41278.6|41258.6|41287.1|41267.1|41274.3|41254.3|34
1652455670000|2022-05-13 15:27:50|41275|41255|41276.1|41256.1|41278.6|41258.6|41273.6|41253.6|27
1652455680000|2022-05-13 15:28:00|41275.3|41255.3|41285.3|41265.3|41287.8|41267.8|41275.3|41255.3|17
1652455690000|2022-05-13 15:28:10|41287.1|41267.1|41290.3|41270.3|41290.3|41270.3|41287.1|41267.1|2
1652455700000|2022-05-13 15:28:20|41292.8|41272.8|41275.3|41255.3|41292.8|41272.8|41274.3|41254.3|34
1652455710000|2022-05-13 15:28:30|41272.8|41252.8|41287.8|41267.8|41287.8|41267.8|41271.1|41251.1|18
1652455720000|2022-05-13 15:28:40|41289.6|41269.6|41285.3|41265.3|41289.6|41269.6|41285.3|41265.3|3
1652455730000|2022-05-13 15:28:50|41282.8|41262.8|41287.8|41267.8|41292.8|41272.8|41282.8|41262.8|18
1652455740000|2022-05-13 15:29:00|41286.1|41266.1|41277.8|41257.8|41286.1|41266.1|41277.8|41257.8|10
1652455750000|2022-05-13 15:29:10|41276.1|41256.1|41269.6|41249.6|41276.1|41256.1|41255.4|41235.4|38
1652455760000|2022-05-13 15:29:20|41267.9|41247.9|41267.9|41247.9|41269.6|41249.6|41262.9|41242.9|23
1652455770000|2022-05-13 15:29:30|41269.6|41249.6|41252.9|41232.9|41269.6|41249.6|41252.9|41232.9|9
1652455780000|2022-05-13 15:29:40|41251.1|41231.1|41260.4|41240.4|41260.4|41240.4|41250.4|41230.4|7
1652455790000|2022-05-13 15:29:50|41262.9|41242.9|41272.9|41252.9|41272.9|41252.9|41262.9|41242.9|27
1652455800000|2022-05-13 15:30:00|41274.6|41254.6|41257.9|41237.9|41280.4|41260.4|41257.9|41237.9|23
1652455810000|2022-05-13 15:30:10|41261.1|41241.1|41261.1|41241.1|41261.1|41241.1|41261.1|41241.1|7
1652455820000|2022-05-13 15:30:20|41260.4|41240.4|41264.6|41244.6|41264.6|41244.6|41260.4|41240.4|8
1652455830000|2022-05-13 15:30:30|41262.9|41242.9|41265.4|41245.4|41265.4|41245.4|41262.9|41242.9|8
1652455840000|2022-05-13 15:30:40|41262.9|41242.9|41262.9|41242.9|41262.9|41242.9|41257.9|41237.9|11
1652455850000|2022-05-13 15:30:50|41267.9|41247.9|41271.4|41251.4|41271.4|41251.4|41267.9|41247.9|14
1652455860000|2022-05-13 15:31:00|41272.1|41252.1|41291.1|41271.1|41292.9|41272.9|41269.6|41249.6|8
1652455870000|2022-05-13 15:31:10|41290.4|41270.4|41287.1|41267.1|41290.4|41270.4|41282.9|41262.9|15
1652455880000|2022-05-13 15:31:20|41288.9|41268.9|41302.1|41282.1|41302.1|41282.1|41288.9|41268.9|7
1652455890000|2022-05-13 15:31:30|41303.6|41283.6|41307.9|41287.9|41307.9|41287.9|41303.6|41283.6|7
1652455900000|2022-05-13 15:31:40|41309.6|41289.6|41309.6|41289.6|41309.6|41289.6|41309.6|41289.6|2
1652455910000|2022-05-13 15:31:50|41307.9|41287.9|41305.4|41285.4|41307.9|41287.9|41305.4|41285.4|6
1652455920000|2022-05-13 15:32:00|41303.6|41283.6|41290.4|41270.4|41303.6|41283.6|41290.4|41270.4|8
1652455930000|2022-05-13 15:32:10|41285|41265|41280.4|41260.4|41285|41265|41275.4|41255.4|5
1652455940000|2022-05-13 15:32:20|41287.9|41267.9|41288.6|41268.6|41288.6|41268.6|41287.9|41267.9|48
1652455950000|2022-05-13 15:32:30|41291.1|41271.1|41291.1|41271.1|41291.1|41271.1|41291.1|41271.1|0
1652455960000|2022-05-13 15:32:40|41292.9|41272.9|41293.6|41273.6|41293.6|41273.6|41291.1|41271.1|0
1652455970000|2022-05-13 15:32:50|41296.1|41276.1|41302.9|41282.9|41302.9|41282.9|41296.1|41276.1|3
1652455980000|2022-05-13 15:33:00|41306.1|41286.1|41308.6|41288.6|41308.6|41288.6|41306.1|41286.1|7
1652455990000|2022-05-13 15:33:10|41307.9|41287.9|41307.9|41287.9|41307.9|41287.9|41307.9|41287.9|2
1652456000000|2022-05-13 15:33:20|41307.1|41287.1|41298.6|41278.6|41307.1|41287.1|41298.6|41278.6|6
1652456010000|2022-05-13 15:33:30|41296.8|41276.8|41293.6|41273.6|41296.8|41276.8|41293.6|41273.6|6
1652456020000|2022-05-13 15:33:40|41295.4|41275.4|41295.7|41275.7|41303.6|41283.6|41295.4|41275.4|9
1652456030000|2022-05-13 15:33:50|41292.1|41272.1|41286.8|41266.8|41292.1|41272.1|41286.1|41266.1|2
1652456040000|2022-05-13 15:34:00|41288.6|41268.6|41284.3|41264.3|41288.6|41268.6|41283.6|41263.6|4
1652456050000|2022-05-13 15:34:10|41283.6|41263.6|41285.4|41265.4|41286.1|41266.1|41283.6|41263.6|9
1652456060000|2022-05-13 15:34:20|41287.9|41267.9|41287.9|41267.9|41287.9|41267.9|41287.9|41267.9|0
1652456070000|2022-05-13 15:34:30|41285.4|41265.4|41287.9|41267.9|41287.9|41267.9|41285.4|41265.4|1
1652456080000|2022-05-13 15:34:40|41286.1|41266.1|41292.9|41272.9|41292.9|41272.9|41285.4|41265.4|2
1652456090000|2022-05-13 15:34:50|||||||||5
1652456100000|2022-05-13 15:35:00|41294.6|41274.6|41309.6|41289.6|41309.6|41289.6|41294.6|41274.6|10
1652456110000|2022-05-13 15:35:10|||||||||1
1652456120000|2022-05-13 15:35:20|41308.9|41288.9|41316.4|41296.4|41316.4|41296.4|41308.9|41288.9|5
1652456130000|2022-05-13 15:35:30|41317.1|41297.1|41321.1|41301.1|41321.1|41301.1|41317.1|41297.1|1
1652456140000|2022-05-13 15:35:40|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|0
1652456150000|2022-05-13 15:35:50|41316.8|41296.8|41314.3|41294.3|41316.8|41296.8|41314.3|41294.3|5
1652456160000|2022-05-13 15:36:00|41312.5|41292.5|41311.1|41291.1|41312.5|41292.5|41306.1|41286.1|4
1652456170000|2022-05-13 15:36:10|41311.8|41291.8|41311.8|41291.8|41311.8|41291.8|41311.8|41291.8|0
1652456180000|2022-05-13 15:36:20|41314.3|41294.3|41319.3|41299.3|41319.3|41299.3|41314.3|41294.3|6
1652456190000|2022-05-13 15:36:30|41316.1|41296.1|41316.1|41296.1|41316.1|41296.1|41316.1|41296.1|3
1652456200000|2022-05-13 15:36:40|41314.3|41294.3|41316.8|41296.8|41316.8|41296.8|41314.3|41294.3|0
1652456210000|2022-05-13 15:36:50|41314.3|41294.3|41314.3|41294.3|41314.3|41294.3|41314.3|41294.3|0
1652456220000|2022-05-13 15:37:00|41316.8|41296.8|41304.3|41284.3|41316.8|41296.8|41304.3|41284.3|6
1652456230000|2022-05-13 15:37:10|41303.6|41283.6|41283.2|41263.2|41303.6|41283.6|41283.2|41263.2|3
1652456240000|2022-05-13 15:37:20|41282.5|41262.5|41271.8|41251.8|41282.5|41262.5|41271.8|41251.8|0
1652456250000|2022-05-13 15:37:30|41284.3|41264.3|41284.3|41264.3|41286.8|41266.8|41284.3|41264.3|9
1652456260000|2022-05-13 15:37:40|41286.1|41266.1|41289.3|41269.3|41291.8|41271.8|41286.1|41266.1|1
1652456270000|2022-05-13 15:37:50|41291.8|41271.8|41287.5|41267.5|41291.8|41271.8|41287.5|41267.5|0
1652456280000|2022-05-13 15:38:00|41289.3|41269.3|41286.1|41266.1|41289.3|41269.3|41281.8|41261.8|5
1652456290000|2022-05-13 15:38:10|41286.8|41266.8|41281.8|41261.8|41286.8|41266.8|41281.8|41261.8|4
1652456310000|2022-05-13 15:38:30|41284.3|41264.3|41284.3|41264.3|41284.3|41264.3|41284.3|41264.3|1
1652456320000|2022-05-13 15:38:40|||||||||1
1652456340000|2022-05-13 15:39:00|41290.4|41270.4|41292.9|41272.9|41292.9|41272.9|41288.6|41268.6|2
1652456350000|2022-05-13 15:39:10|41291.1|41271.1|41292.9|41272.9|41292.9|41272.9|41291.1|41271.1|7
1652456360000|2022-05-13 15:39:20|41288.6|41268.6|41288.6|41268.6|41288.6|41268.6|41288.6|41268.6|2
1652456370000|2022-05-13 15:39:30|41287.9|41267.9|41291.1|41271.1|41291.1|41271.1|41284.6|41264.6|7
1652456380000|2022-05-13 15:39:40|41292.9|41272.9|41292.9|41272.9|41292.9|41272.9|41292.9|41272.9|0
1652456400000|2022-05-13 15:40:00|41291.1|41271.1|41287.9|41267.9|41291.1|41271.1|41287.9|41267.9|7
1652456410000|2022-05-13 15:40:10|41287.1|41267.1|41263.6|41243.6|41287.9|41267.9|41262.9|41242.9|13
1652456420000|2022-05-13 15:40:20|41262.9|41242.9|41262.9|41242.9|41262.9|41242.9|41262.9|41242.9|2
1652456430000|2022-05-13 15:40:30|41302.9|41282.9|41297.9|41277.9|41302.9|41282.9|41296.1|41276.1|6
1652456440000|2022-05-13 15:40:40|41302.1|41282.1|41299.6|41279.6|41304.6|41284.6|41299.6|41279.6|7
1652456450000|2022-05-13 15:40:50|41302.1|41282.1|41292.9|41272.9|41302.9|41282.9|41292.9|41272.9|5
1652456460000|2022-05-13 15:41:00|41295.4|41275.4|41295.4|41275.4|41300.4|41280.4|41293.6|41273.6|3
1652456470000|2022-05-13 15:41:10|||||||||1
1652456480000|2022-05-13 15:41:20|41297.1|41277.1|41289.6|41269.6|41297.1|41277.1|41289.6|41269.6|7
1652456490000|2022-05-13 15:41:30|41291.4|41271.4|41289.6|41269.6|41292.1|41272.1|41289.6|41269.6|2
1652456500000|2022-05-13 15:41:40|41290.4|41270.4|41289.6|41269.6|41290.4|41270.4|41287.1|41267.1|0
1652456510000|2022-05-13 15:41:50|41287.9|41267.9|41290.4|41270.4|41290.4|41270.4|41287.9|41267.9|0
1652456520000|2022-05-13 15:42:00|41292.1|41272.1|41287.9|41267.9|41292.1|41272.1|41286.1|41266.1|4
1652456530000|2022-05-13 15:42:10|41290.4|41270.4|41287.9|41267.9|41290.4|41270.4|41287.9|41267.9|4
1652456540000|2022-05-13 15:42:20|41287.1|41267.1|41287.1|41267.1|41287.1|41267.1|41287.1|41267.1|1
1652456550000|2022-05-13 15:42:30|41287.9|41267.9|41290.4|41270.4|41292.9|41272.9|41287.9|41267.9|3
1652456560000|2022-05-13 15:42:40|41288.6|41268.6|41290.4|41270.4|41290.4|41270.4|41287.9|41267.9|1
1652456570000|2022-05-13 15:42:50|41292.1|41272.1|41287.9|41267.9|41292.1|41272.1|41287.9|41267.9|7
1652456580000|2022-05-13 15:43:00|41290.4|41270.4|41290.4|41270.4|41292.1|41272.1|41290.4|41270.4|3
1652456590000|2022-05-13 15:43:10|41289.6|41269.6|41295.4|41275.4|41295.4|41275.4|41287.9|41267.9|2
1652456600000|2022-05-13 15:43:20|41297.9|41277.9|41307.1|41287.1|41307.1|41287.1|41297.9|41277.9|4
1652456610000|2022-05-13 15:43:30|41307.9|41287.9|41315.4|41295.4|41317.1|41297.1|41307.9|41287.9|3
1652456620000|2022-05-13 15:43:40|41317.1|41297.1|41315.4|41295.4|41317.9|41297.9|41315.4|41295.4|2
1652456630000|2022-05-13 15:43:50|41317.9|41297.9|41320.4|41300.4|41320.4|41300.4|41317.9|41297.9|2
1652456640000|2022-05-13 15:44:00|41322.1|41302.1|41349.6|41329.6|41349.6|41329.6|41322.1|41302.1|14
1652456650000|2022-05-13 15:44:10|41352.9|41332.9|41357.9|41337.9|41357.9|41337.9|41352.9|41332.9|9
1652456660000|2022-05-13 15:44:20|41356.1|41336.1|41352.9|41332.9|41356.1|41336.1|41352.9|41332.9|2
1652456670000|2022-05-13 15:44:30|41351.1|41331.1|41347.9|41327.9|41351.1|41331.1|41347.9|41327.9|5
1652456680000|2022-05-13 15:44:40|41344.3|41324.3|41347.1|41327.1|41347.1|41327.1|41342.1|41322.1|11
1652456690000|2022-05-13 15:44:50|41347.9|41327.9|41372.9|41352.9|41372.9|41352.9|41347.9|41327.9|6
1652456700000|2022-05-13 15:45:00|41374.6|41354.6|41378.9|41358.9|41378.9|41358.9|41370.4|41350.4|16
1652456710000|2022-05-13 15:45:10|41379.6|41359.6|41397.1|41377.1|41397.1|41377.1|41377.9|41357.9|29
1652456720000|2022-05-13 15:45:20|41393.6|41373.6|41396.1|41376.1|41396.1|41376.1|41393.6|41373.6|7
1652456730000|2022-05-13 15:45:30|41397.9|41377.9|41394.3|41374.3|41398.6|41378.6|41392.5|41372.5|6
1652456740000|2022-05-13 15:45:40|41393.6|41373.6|41396.1|41376.1|41396.1|41376.1|41393.6|41373.6|3
1652456750000|2022-05-13 15:45:50|41396.8|41376.8|41396.8|41376.8|41396.8|41376.8|41396.8|41376.8|0
1652456760000|2022-05-13 15:46:00|41408.6|41388.6|41391.8|41371.8|41409.3|41389.3|41391.8|41371.8|24
1652456770000|2022-05-13 15:46:10|41390|41370|41379.3|41359.3|41390|41370|41379.3|41359.3|6
1652456780000|2022-05-13 15:46:20|41383.6|41363.6|41379.3|41359.3|41383.6|41363.6|41379.3|41359.3|3
1652456790000|2022-05-13 15:46:30|41376.1|41356.1|41374.3|41354.3|41376.1|41356.1|41374.3|41354.3|0
1652456800000|2022-05-13 15:46:40|41373.6|41353.6|41374.3|41354.3|41374.3|41354.3|41373.6|41353.6|6
1652456810000|2022-05-13 15:46:50|41376.8|41356.8|41378.6|41358.6|41378.6|41358.6|41376.1|41356.1|0
1652456820000|2022-05-13 15:47:00|41380.4|41360.4|41389.3|41369.3|41389.3|41369.3|41379.3|41359.3|4
1652456830000|2022-05-13 15:47:10|41390|41370|41399.3|41379.3|41399.3|41379.3|41390|41370|8
1652456840000|2022-05-13 15:47:20|41397.5|41377.5|41395|41375|41397.5|41377.5|41392.5|41372.5|2
1652456860000|2022-05-13 15:47:40|41392.5|41372.5|41396.1|41376.1|41396.1|41376.1|41392.5|41372.5|7
1652456870000|2022-05-13 15:47:50|41394.3|41374.3|41396.8|41376.8|41396.8|41376.8|41386.1|41366.1|11
1652456880000|2022-05-13 15:48:00|41399.3|41379.3|41406.1|41386.1|41406.1|41386.1|41398.6|41378.6|13
1652456890000|2022-05-13 15:48:10|41406.8|41386.8|41420.4|41400.4|41420.4|41400.4|41403.6|41383.6|31
1652456900000|2022-05-13 15:48:20|41419.6|41399.6|41413.6|41393.6|41420.4|41400.4|41413.6|41393.6|8
1652456910000|2022-05-13 15:48:30|41411.8|41391.8|41411.8|41391.8|41411.8|41391.8|41411.8|41391.8|5
1652456920000|2022-05-13 15:48:40|41415.4|41395.4|41420.4|41400.4|41420.4|41400.4|41411.8|41391.8|13
1652456930000|2022-05-13 15:48:50|41418.6|41398.6|41413.6|41393.6|41418.6|41398.6|41411.8|41391.8|4
1652456940000|2022-05-13 15:49:00|41411.1|41391.1|41413.6|41393.6|41413.6|41393.6|41411.1|41391.1|2
1652456950000|2022-05-13 15:49:10|41415.4|41395.4|41411.1|41391.1|41418.6|41398.6|41411.1|41391.1|11
1652456960000|2022-05-13 15:49:20|41408.6|41388.6|41403.6|41383.6|41408.6|41388.6|41403.6|41383.6|3
1652456970000|2022-05-13 15:49:30|41401.8|41381.8|41393.6|41373.6|41402.9|41382.9|41391.1|41371.1|10
1652456980000|2022-05-13 15:49:40|41391.8|41371.8|41386.1|41366.1|41391.8|41371.8|41386.1|41366.1|4
1652456990000|2022-05-13 15:49:50|41384.3|41364.3|41361.1|41341.1|41384.3|41364.3|41361.1|41341.1|11
1652457000000|2022-05-13 15:50:00|41362.9|41342.9|41373.6|41353.6|41376.1|41356.1|41362.9|41342.9|4
1652457010000|2022-05-13 15:50:10|41377.1|41357.1|41391.8|41371.8|41391.8|41371.8|41377.1|41357.1|2
1652457020000|2022-05-13 15:50:20|41393.6|41373.6|41399.3|41379.3|41402.9|41382.9|41393.6|41373.6|13
1652457030000|2022-05-13 15:50:30|41401.1|41381.1|41395|41375|41401.1|41381.1|41395|41375|3
1652457040000|2022-05-13 15:50:40|41401.8|41381.8|41406.8|41386.8|41409.3|41389.3|41401.8|41381.8|2
1652457050000|2022-05-13 15:50:50|41408.6|41388.6|41409.3|41389.3|41409.3|41389.3|41408.6|41388.6|0
1652457060000|2022-05-13 15:51:00|41408.6|41388.6|41409.3|41389.3|41409.3|41389.3|41406.8|41386.8|3
1652457070000|2022-05-13 15:51:10|41411.1|41391.1|41424.3|41404.3|41426.1|41406.1|41411.1|41391.1|13
1652457080000|2022-05-13 15:51:20|41421.8|41401.8|41419.3|41399.3|41421.8|41401.8|41419.3|41399.3|2
1652457090000|2022-05-13 15:51:30|41417.5|41397.5|41421.1|41401.1|41421.1|41401.1|41416.8|41396.8|3
1652457100000|2022-05-13 15:51:40|41419.3|41399.3|41419.3|41399.3|41421.8|41401.8|41419.3|41399.3|1
1652457110000|2022-05-13 15:51:50|41424.3|41404.3|41424.3|41404.3|41424.3|41404.3|41424.3|41404.3|0
1652457120000|2022-05-13 15:52:00|41426.8|41406.8|41428.6|41408.6|41428.6|41408.6|41426.8|41406.8|3
1652457130000|2022-05-13 15:52:10|41430.4|41410.4|41434.3|41414.3|41434.3|41414.3|41430.4|41410.4|8
1652457140000|2022-05-13 15:52:20|41439.3|41419.3|41439.3|41419.3|41439.3|41419.3|41439.3|41419.3|5
1652457150000|2022-05-13 15:52:30|41446.1|41426.1|41456.8|41436.8|41459.3|41439.3|41446.1|41426.1|16
1652457160000|2022-05-13 15:52:40|41455|41435|41454.3|41434.3|41455|41435|41454.3|41434.3|2
1652457170000|2022-05-13 15:52:50|41456.1|41436.1|41449.3|41429.3|41456.8|41436.8|41444.3|41424.3|12
1652457180000|2022-05-13 15:53:00|41451.8|41431.8|41465|41445|41465|41445|41451.8|41431.8|11
1652457190000|2022-05-13 15:53:10|41464.3|41444.3|41464.3|41444.3|41464.3|41444.3|41464.3|41444.3|4
1652457200000|2022-05-13 15:53:20|41471.1|41451.1|41493.6|41473.6|41494.3|41474.3|41471.1|41451.1|18
1652457210000|2022-05-13 15:53:30|41491.8|41471.8|41495|41475|41495|41475|41491.1|41471.1|3
1652457220000|2022-05-13 15:53:40|41494.3|41474.3|41494.3|41474.3|41496.8|41476.8|41494.3|41474.3|5
1652457230000|2022-05-13 15:53:50|41496.8|41476.8|41496.8|41476.8|41499.3|41479.3|41494.3|41474.3|1
1652457240000|2022-05-13 15:54:00|41497.5|41477.5|41508.6|41488.6|41508.6|41488.6|41496.8|41476.8|20
1652457250000|2022-05-13 15:54:10|41511.1|41491.1|41509.3|41489.3|41511.8|41491.8|41509.3|41489.3|4
1652457260000|2022-05-13 15:54:20|41511.8|41491.8|41509.3|41489.3|41511.8|41491.8|41509.3|41489.3|9
1652457270000|2022-05-13 15:54:30|41507.5|41487.5|41501.8|41481.8|41507.5|41487.5|41501.8|41481.8|7
1652457280000|2022-05-13 15:54:40|41500|41480|41499.3|41479.3|41500|41480|41499.3|41479.3|1
1652457290000|2022-05-13 15:54:50|41496.8|41476.8|41488.6|41468.6|41496.8|41476.8|41488.6|41468.6|10
1652457300000|2022-05-13 15:55:00|41489.3|41469.3|41500|41480|41501.8|41481.8|41489.3|41469.3|13
1652457310000|2022-05-13 15:55:10|41501.8|41481.8|41501.1|41481.1|41505|41485|41501.1|41481.1|10
1652457320000|2022-05-13 15:55:20|41498.6|41478.6|41499.3|41479.3|41499.3|41479.3|41496.8|41476.8|4
1652457330000|2022-05-13 15:55:30|41501.8|41481.8|41505|41485|41507.5|41487.5|41501.8|41481.8|7
1652457340000|2022-05-13 15:55:40|41503.6|41483.6|41501.1|41481.1|41503.6|41483.6|41501.1|41481.1|6
1652457350000|2022-05-13 15:55:50|41499.3|41479.3|41489.3|41469.3|41499.3|41479.3|41489.3|41469.3|8
1652457360000|2022-05-13 15:56:00|41488.6|41468.6|41464.3|41444.3|41488.6|41468.6|41464.3|41444.3|7
1652457370000|2022-05-13 15:56:10|41461.8|41441.8|41464.3|41444.3|41464.3|41444.3|41461.8|41441.8|10
1652457380000|2022-05-13 15:56:20|41466.1|41446.1|41471.8|41451.8|41471.8|41451.8|41462.5|41442.5|22
1652457390000|2022-05-13 15:56:30|41469.3|41449.3|41467.5|41447.5|41469.3|41449.3|41467.5|41447.5|3
1652457400000|2022-05-13 15:56:40|41468.2|41448.2|41464.3|41444.3|41468.2|41448.2|41464.3|41444.3|8
1652457410000|2022-05-13 15:56:50|41463.6|41443.6|41461.1|41441.1|41463.6|41443.6|41461.1|41441.1|0
1652457420000|2022-05-13 15:57:00|41460|41440|41464.3|41444.3|41464.3|41444.3|41460|41440|5
1652457430000|2022-05-13 15:57:10|41466.1|41446.1|41466.1|41446.1|41468.6|41448.6|41466.1|41446.1|0
1652457440000|2022-05-13 15:57:20|41467.9|41447.9|41473.6|41453.6|41473.6|41453.6|41467.9|41447.9|2
1652457450000|2022-05-13 15:57:30|41474.3|41454.3|41473.6|41453.6|41474.3|41454.3|41473.6|41453.6|2
1652457460000|2022-05-13 15:57:40|41474.3|41454.3|41473.6|41453.6|41474.3|41454.3|41473.6|41453.6|0
1652457470000|2022-05-13 15:57:50|41474.3|41454.3|41474.3|41454.3|41474.3|41454.3|41474.3|41454.3|2
1652457480000|2022-05-13 15:58:00|41476.1|41456.1|41478.6|41458.6|41478.6|41458.6|41474.3|41454.3|3
1652457490000|2022-05-13 15:58:10|41481.1|41461.1|41483.6|41463.6|41483.6|41463.6|41481.1|41461.1|2
1652457500000|2022-05-13 15:58:20|41479.3|41459.3|41476.8|41456.8|41479.3|41459.3|41476.8|41456.8|3
1652457510000|2022-05-13 15:58:30|41475|41455|41474.3|41454.3|41475|41455|41474.3|41454.3|2
1652457520000|2022-05-13 15:58:40|||||||||1
1652457530000|2022-05-13 15:58:50|41476.1|41456.1|41476.8|41456.8|41476.8|41456.8|41476.1|41456.1|1
1652457540000|2022-05-13 15:59:00|41478.6|41458.6|41487.5|41467.5|41487.5|41467.5|41478.6|41458.6|2
1652457550000|2022-05-13 15:59:10|41489.3|41469.3|41489.3|41469.3|41491.1|41471.1|41488.6|41468.6|4
1652457560000|2022-05-13 15:59:20|41486.8|41466.8|41486.8|41466.8|41488.6|41468.6|41486.8|41466.8|10
1652457570000|2022-05-13 15:59:30|41489.3|41469.3|41489.3|41469.3|41490|41470|41489.3|41469.3|0
1652457580000|2022-05-13 15:59:40|41490.7|41470.7|41492.5|41472.5|41494.3|41474.3|41490.7|41470.7|11
1652457590000|2022-05-13 15:59:50|41494.3|41474.3|41498.6|41478.6|41500.4|41480.4|41494.3|41474.3|5
1652457600000|2022-05-13 16:00:00|41499.3|41479.3|41511.8|41491.8|41511.8|41491.8|41499.3|41479.3|18
1652457610000|2022-05-13 16:00:10|41511.1|41491.1|41491.8|41471.8|41511.1|41491.1|41491.8|41471.8|7
1652457620000|2022-05-13 16:00:20|41486.8|41466.8|41481.8|41461.8|41486.8|41466.8|41481.8|41461.8|2
1652457630000|2022-05-13 16:00:30|41484.3|41464.3|41479.3|41459.3|41484.3|41464.3|41479.3|41459.3|7
1652457640000|2022-05-13 16:00:40|41477.5|41457.5|41481.8|41461.8|41481.8|41461.8|41474.3|41454.3|6
1652457650000|2022-05-13 16:00:50|41482.5|41462.5|41479.3|41459.3|41482.5|41462.5|41479.3|41459.3|3
1652457660000|2022-05-13 16:01:00|41481.1|41461.1|41496.8|41476.8|41496.8|41476.8|41481.1|41461.1|12
1652457670000|2022-05-13 16:01:10|||||||||1
1652457680000|2022-05-13 16:01:20|41494.3|41474.3|41491.8|41471.8|41494.3|41474.3|41491.8|41471.8|5
1652457690000|2022-05-13 16:01:30|41488.6|41468.6|41484.3|41464.3|41488.6|41468.6|41484.3|41464.3|4
1652457700000|2022-05-13 16:01:40|41487.9|41467.9|41491.1|41471.1|41491.8|41471.8|41487.9|41467.9|1
1652457710000|2022-05-13 16:01:50|41491.8|41471.8|41489.3|41469.3|41494.3|41474.3|41489.3|41469.3|2
1652457720000|2022-05-13 16:02:00|41487.5|41467.5|41481.1|41461.1|41487.5|41467.5|41481.1|41461.1|2
1652457730000|2022-05-13 16:02:10|41483.6|41463.6|41493.6|41473.6|41493.6|41473.6|41483.6|41463.6|8
1652457740000|2022-05-13 16:02:20|41491.8|41471.8|41491.1|41471.1|41491.8|41471.8|41491.1|41471.1|7
1652457750000|2022-05-13 16:02:30|41489.3|41469.3|41493.6|41473.6|41493.6|41473.6|41489.3|41469.3|6
1652457760000|2022-05-13 16:02:40|41494.3|41474.3|41499.3|41479.3|41499.3|41479.3|41494.3|41474.3|2
1652457770000|2022-05-13 16:02:50|41497.5|41477.5|41496.8|41476.8|41498.6|41478.6|41496.8|41476.8|2
1652457790000|2022-05-13 16:03:10|41494.3|41474.3|41489.3|41469.3|41494.3|41474.3|41489.3|41469.3|8
1652457800000|2022-05-13 16:03:20|41490|41470|41491.8|41471.8|41491.8|41471.8|41490|41470|7
1652457810000|2022-05-13 16:03:30|41493.6|41473.6|41494.3|41474.3|41498.6|41478.6|41493.6|41473.6|6
1652457820000|2022-05-13 16:03:40|41496.8|41476.8|41501.1|41481.1|41501.1|41481.1|41496.8|41476.8|7
1652457830000|2022-05-13 16:03:50|41501.8|41481.8|41501.8|41481.8|41501.8|41481.8|41501.8|41481.8|3
1652457840000|2022-05-13 16:04:00|41503.6|41483.6|41503.6|41483.6|41506.1|41486.1|41503.6|41483.6|0
1652457860000|2022-05-13 16:04:20|41504.3|41484.3|41504.3|41484.3|41504.3|41484.3|41501.8|41481.8|0
1652457870000|2022-05-13 16:04:30|41506.1|41486.1|41506.8|41486.8|41506.8|41486.8|41506.1|41486.1|2
1652457880000|2022-05-13 16:04:40|41505|41485|41506.1|41486.1|41507.9|41487.9|41504.3|41484.3|5
1652457890000|2022-05-13 16:04:50|41507.9|41487.9|41508.6|41488.6|41508.6|41488.6|41506.1|41486.1|2
1652457900000|2022-05-13 16:05:00|41511.8|41491.8|41523.6|41503.6|41523.6|41503.6|41511.8|41491.8|16
1652457910000|2022-05-13 16:05:10|41525.4|41505.4|41499.3|41479.3|41525.4|41505.4|41499.3|41479.3|21
1652457920000|2022-05-13 16:05:20|41497.5|41477.5|41495|41475|41497.5|41477.5|41495|41475|6
1652457930000|2022-05-13 16:05:30|41493.2|41473.2|41479.3|41459.3|41493.2|41473.2|41479.3|41459.3|2
1652457940000|2022-05-13 16:05:40|41477.5|41457.5|41479.3|41459.3|41479.3|41459.3|41477.5|41457.5|13
1652457950000|2022-05-13 16:05:50|41481.1|41461.1|41481.8|41461.8|41481.8|41461.8|41481.1|41461.1|4
1652457960000|2022-05-13 16:06:00|41483.6|41463.6|41485|41465|41485|41465|41481.8|41461.8|7
1652457970000|2022-05-13 16:06:10|41484.3|41464.3|41486.1|41466.1|41486.8|41466.8|41484.3|41464.3|1
1652457980000|2022-05-13 16:06:20|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|0
1652457990000|2022-05-13 16:06:30|||||||||2
1652458000000|2022-05-13 16:06:40|41485|41465|41485|41465|41485|41465|41485|41465|1
1652458010000|2022-05-13 16:06:50|41486.8|41466.8|41499.3|41479.3|41499.3|41479.3|41486.8|41466.8|2
1652458020000|2022-05-13 16:07:00|41500|41480|41500|41480|41500|41480|41500|41480|1
1652458030000|2022-05-13 16:07:10|41501.8|41481.8|41505.4|41485.4|41507.9|41487.9|41501.8|41481.8|10
1652458040000|2022-05-13 16:07:20|41506.1|41486.1|41506.8|41486.8|41506.8|41486.8|41506.1|41486.1|0
1652458050000|2022-05-13 16:07:30|41508.6|41488.6|41514.3|41494.3|41518.6|41498.6|41508.6|41488.6|22
1652458060000|2022-05-13 16:07:40|41516.1|41496.1|41514.3|41494.3|41518.6|41498.6|41514.3|41494.3|1
1652458080000|2022-05-13 16:08:00|41516.8|41496.8|41514.3|41494.3|41518.6|41498.6|41514.3|41494.3|7
1652458090000|2022-05-13 16:08:10|41510.7|41490.7|41505|41485|41510.7|41490.7|41505|41485|6
1652458100000|2022-05-13 16:08:20|41506.8|41486.8|41511.8|41491.8|41511.8|41491.8|41506.8|41486.8|7
1652458110000|2022-05-13 16:08:30|41513.6|41493.6|41521.1|41501.1|41521.1|41501.1|41513.6|41493.6|11
1652458120000|2022-05-13 16:08:40|41521.8|41501.8|41523.6|41503.6|41525.4|41505.4|41521.8|41501.8|1
1652458130000|2022-05-13 16:08:50|41525.4|41505.4|41540|41520|41540|41520|41525.4|41505.4|21
1652458140000|2022-05-13 16:09:00|41541.8|41521.8|41541.8|41521.8|41542.5|41522.5|41541.8|41521.8|2
1652458150000|2022-05-13 16:09:10|41543.6|41523.6|41554.3|41534.3|41554.3|41534.3|41543.6|41523.6|11
1652458160000|2022-05-13 16:09:20|41556.1|41536.1|41561.1|41541.1|41561.1|41541.1|41556.1|41536.1|18
1652458170000|2022-05-13 16:09:30|41561.8|41541.8|41559.3|41539.3|41561.8|41541.8|41559.3|41539.3|3
1652458180000|2022-05-13 16:09:40|41558.6|41538.6|41561.8|41541.8|41561.8|41541.8|41558.6|41538.6|6
1652458190000|2022-05-13 16:09:50|41565.4|41545.4|41570.4|41550.4|41572.1|41552.1|41565.4|41545.4|10
1652458200000|2022-05-13 16:10:00|41568.6|41548.6|41568.6|41548.6|41568.6|41548.6|41565.4|41545.4|21
1652458210000|2022-05-13 16:10:10|41569.3|41549.3|41571.1|41551.1|41572.9|41552.9|41567.9|41547.9|20
1652458220000|2022-05-13 16:10:20|41572.9|41552.9|41581.1|41561.1|41581.1|41561.1|41571.1|41551.1|7
1652458230000|2022-05-13 16:10:30|41574.3|41554.3|41568.6|41548.6|41574.3|41554.3|41568.6|41548.6|10
1652458240000|2022-05-13 16:10:40|41567.9|41547.9|41559.3|41539.3|41567.9|41547.9|41559.3|41539.3|4
1652458250000|2022-05-13 16:10:50|41556.8|41536.8|41554.3|41534.3|41559.3|41539.3|41554.3|41534.3|5
1652458260000|2022-05-13 16:11:00|||||||||3
1652458270000|2022-05-13 16:11:10|41552.5|41532.5|41551.8|41531.8|41554.3|41534.3|41551.8|41531.8|1
1652458280000|2022-05-13 16:11:20|41549.3|41529.3|41549.3|41529.3|41549.3|41529.3|41549.3|41529.3|13
1652458290000|2022-05-13 16:11:30|41551.8|41531.8|41551.8|41531.8|41551.8|41531.8|41551.8|41531.8|0
1652458300000|2022-05-13 16:11:40|41554.3|41534.3|41554.3|41534.3|41554.3|41534.3|41554.3|41534.3|4
1652458310000|2022-05-13 16:11:50|41556.1|41536.1|41559.3|41539.3|41559.3|41539.3|41556.1|41536.1|2
1652458320000|2022-05-13 16:12:00|41561.8|41541.8|41582.9|41562.9|41582.9|41562.9|41561.8|41541.8|16
1652458330000|2022-05-13 16:12:10|41579.6|41559.6|41577.9|41557.9|41579.6|41559.6|41574.6|41554.6|13
1652458350000|2022-05-13 16:12:30|41585.4|41565.4|41591.1|41571.1|41591.1|41571.1|41582.9|41562.9|9
1652458360000|2022-05-13 16:12:40|41592.9|41572.9|41607.9|41587.9|41610.4|41590.4|41592.1|41572.1|46
1652458370000|2022-05-13 16:12:50|41606.1|41586.1|41615.4|41595.4|41615.4|41595.4|41606.1|41586.1|41
1652458380000|2022-05-13 16:13:00|41617.9|41597.9|41642.9|41622.9|41648.6|41628.6|41617.9|41597.9|59
1652458390000|2022-05-13 16:13:10|41648.9|41628.9|41652.9|41632.9|41657.9|41637.9|41648.9|41628.9|28
1652458400000|2022-05-13 16:13:20|41647.9|41627.9|41650.4|41630.4|41652.9|41632.9|41647.9|41627.9|13
1652458410000|2022-05-13 16:13:30|41652.1|41632.1|41652.9|41632.9|41656.1|41636.1|41650.4|41630.4|22
1652458420000|2022-05-13 16:13:40|41654.6|41634.6|41659.6|41639.6|41659.6|41639.6|41654.6|41634.6|8
1652458430000|2022-05-13 16:13:50|41661.4|41641.4|41667.9|41647.9|41668.6|41648.6|41661.4|41641.4|24
1652458440000|2022-05-13 16:14:00|41669.6|41649.6|41678.6|41658.6|41679.6|41659.6|41669.6|41649.6|8
1652458450000|2022-05-13 16:14:10|41680.4|41660.4|41697.9|41677.9|41697.9|41677.9|41680.4|41660.4|16
1652458460000|2022-05-13 16:14:20|41699.6|41679.6|41687.9|41667.9|41700.4|41680.4|41687.9|41667.9|23
1652458470000|2022-05-13 16:14:30|41687.1|41667.1|41685.4|41665.4|41687.1|41667.1|41685.4|41665.4|3
1652458480000|2022-05-13 16:14:40|41687.1|41667.1|41687.9|41667.9|41687.9|41667.9|41687.1|41667.1|13
1652458490000|2022-05-13 16:14:50|41685.4|41665.4|41687.9|41667.9|41687.9|41667.9|41683.6|41663.6|17
1652458500000|2022-05-13 16:15:00|41689.6|41669.6|41715.4|41695.4|41716.4|41696.4|41682.9|41662.9|60
1652458510000|2022-05-13 16:15:10|41710.4|41690.4|41710.4|41690.4|41710.4|41690.4|41702.9|41682.9|5
1652458520000|2022-05-13 16:15:20|41712.1|41692.1|41717.9|41697.9|41735.4|41715.4|41712.1|41692.1|27
1652458530000|2022-05-13 16:15:30|41719.6|41699.6|41721.1|41701.1|41722.1|41702.1|41717.1|41697.1|17
1652458540000|2022-05-13 16:15:40|41726.4|41706.4|41727.9|41707.9|41727.9|41707.9|41726.4|41706.4|7
1652458550000|2022-05-13 16:15:50|41731.4|41711.4|41743.9|41723.9|41746.4|41726.4|41731.4|41711.4|18
1652458560000|2022-05-13 16:16:00|41745.7|41725.7|41737.9|41717.9|41745.7|41725.7|41733.6|41713.6|17
1652458570000|2022-05-13 16:16:10|41739.6|41719.6|41742.2|41722.2|41742.9|41722.9|41739.6|41719.6|9
1652458580000|2022-05-13 16:16:20|41739.7|41719.7|41717.9|41697.9|41739.7|41719.7|41717.9|41697.9|19
1652458590000|2022-05-13 16:16:30|41715.4|41695.4|41712.9|41692.9|41717.9|41697.9|41710.4|41690.4|15
1652458600000|2022-05-13 16:16:40|41720.7|41700.7|41722.9|41702.9|41730.4|41710.4|41720.7|41700.7|34
1652458610000|2022-05-13 16:16:50|41722.2|41702.2|41705.4|41685.4|41722.9|41702.9|41703.6|41683.6|4
1652458620000|2022-05-13 16:17:00|41707.2|41687.2|41709.7|41689.7|41709.7|41689.7|41705.4|41685.4|9
1652458630000|2022-05-13 16:17:10|41710.4|41690.4|41715.4|41695.4|41715.4|41695.4|41702.9|41682.9|9
1652458640000|2022-05-13 16:17:20|41713.6|41693.6|41716.1|41696.1|41716.1|41696.1|41713.6|41693.6|14
1652458650000|2022-05-13 16:17:30|41714.3|41694.3|41707.9|41687.9|41714.3|41694.3|41705.4|41685.4|6
1652458660000|2022-05-13 16:17:40|41710.4|41690.4|41710.4|41690.4|41712.9|41692.9|41710.4|41690.4|16
1652458670000|2022-05-13 16:17:50|41709.7|41689.7|41707.9|41687.9|41710.4|41690.4|41707.9|41687.9|1
1652458680000|2022-05-13 16:18:00|41712.2|41692.2|41712.9|41692.9|41712.9|41692.9|41712.2|41692.2|2
1652458690000|2022-05-13 16:18:10|41710.4|41690.4|41707.9|41687.9|41710.4|41690.4|41707.9|41687.9|5
1652458700000|2022-05-13 16:18:20|41706.1|41686.1|41695.4|41675.4|41706.1|41686.1|41695.4|41675.4|6
1652458710000|2022-05-13 16:18:30|41693.6|41673.6|41707.9|41687.9|41707.9|41687.9|41692.9|41672.9|9
1652458720000|2022-05-13 16:18:40|41712.9|41692.9|41712.9|41692.9|41715.4|41695.4|41712.9|41692.9|17
1652458730000|2022-05-13 16:18:50|||||||||10
1652458740000|2022-05-13 16:19:00|41711.1|41691.1|41705.4|41685.4|41711.1|41691.1|41703.6|41683.6|22
1652458750000|2022-05-13 16:19:10|41703.6|41683.6|41703.6|41683.6|41703.6|41683.6|41703.6|41683.6|10
1652458760000|2022-05-13 16:19:20|41698.6|41678.6|41697.9|41677.9|41700.4|41680.4|41697.9|41677.9|8
1652458770000|2022-05-13 16:19:30|||||||||2
1652458780000|2022-05-13 16:19:40|41696.1|41676.1|41687.9|41667.9|41696.1|41676.1|41687.9|41667.9|8
1652458790000|2022-05-13 16:19:50|41691.4|41671.4|41687.9|41667.9|41691.4|41671.4|41687.9|41667.9|13
1652458800000|2022-05-13 16:20:00|41692.9|41672.9|41692.9|41672.9|41692.9|41672.9|41692.9|41672.9|15
1652458810000|2022-05-13 16:20:10|41691.1|41671.1|41695.4|41675.4|41695.4|41675.4|41691.1|41671.1|8
1652458820000|2022-05-13 16:20:20|41697.2|41677.2|41700.4|41680.4|41700.4|41680.4|41697.2|41677.2|9
1652458830000|2022-05-13 16:20:30|41702.2|41682.2|41702.9|41682.9|41702.9|41682.9|41702.2|41682.2|2
1652458840000|2022-05-13 16:20:40|||||||||1
1652458850000|2022-05-13 16:20:50|41703.6|41683.6|41702.9|41682.9|41703.6|41683.6|41702.9|41682.9|4
1652458860000|2022-05-13 16:21:00|41704.7|41684.7|41710.4|41690.4|41710.4|41690.4|41704.7|41684.7|12
1652458870000|2022-05-13 16:21:10|41712.9|41692.9|41712.9|41692.9|41712.9|41692.9|41712.9|41692.9|8
1652458880000|2022-05-13 16:21:20|41711.1|41691.1|41692.9|41672.9|41711.1|41691.1|41692.9|41672.9|17
1652458890000|2022-05-13 16:21:30|41691.1|41671.1|41690.4|41670.4|41691.1|41671.1|41688.6|41668.6|5
1652458900000|2022-05-13 16:21:40|41692.2|41672.2|41688.6|41668.6|41692.9|41672.9|41687.9|41667.9|5
1652458910000|2022-05-13 16:21:50|41690.4|41670.4|41692.9|41672.9|41692.9|41672.9|41687.9|41667.9|8
1652458920000|2022-05-13 16:22:00|41694.7|41674.7|41697.9|41677.9|41702.9|41682.9|41694.7|41674.7|11
1652458930000|2022-05-13 16:22:10|41696.1|41676.1|41687.2|41667.2|41696.1|41676.1|41687.2|41667.2|5
1652458940000|2022-05-13 16:22:20|41685.4|41665.4|41677.9|41657.9|41685.4|41665.4|41677.9|41657.9|8
1652458950000|2022-05-13 16:22:30|41682.2|41662.2|41682.2|41662.2|41682.2|41662.2|41682.2|41662.2|11
1652458960000|2022-05-13 16:22:40|41682.9|41662.9|41701.4|41681.4|41701.4|41681.4|41682.9|41662.9|6
1652458970000|2022-05-13 16:22:50|41702.2|41682.2|41695.4|41675.4|41705.4|41685.4|41695.4|41675.4|14
1652458980000|2022-05-13 16:23:00|41692.9|41672.9|41702.9|41682.9|41702.9|41682.9|41690.4|41670.4|14
1652458990000|2022-05-13 16:23:10|41704.7|41684.7|41702.2|41682.2|41705.4|41685.4|41702.2|41682.2|7
1652459000000|2022-05-13 16:23:20|41700.4|41680.4|41700.4|41680.4|41700.4|41680.4|41699.7|41679.7|5
1652459010000|2022-05-13 16:23:30|41702.2|41682.2|41702.2|41682.2|41702.2|41682.2|41702.2|41682.2|3
1652459020000|2022-05-13 16:23:40|41702.9|41682.9|41705.4|41685.4|41705.4|41685.4|41702.9|41682.9|17
1652459030000|2022-05-13 16:23:50|41703.6|41683.6|41702.9|41682.9|41703.6|41683.6|41702.9|41682.9|3
1652459040000|2022-05-13 16:24:00|41705.4|41685.4|41715.4|41695.4|41715.4|41695.4|41705.4|41685.4|11
1652459050000|2022-05-13 16:24:10|41717.2|41697.2|41715.4|41695.4|41717.2|41697.2|41715.4|41695.4|1
1652459060000|2022-05-13 16:24:20|41714.7|41694.7|41715.4|41695.4|41715.4|41695.4|41714.7|41694.7|12
1652459070000|2022-05-13 16:24:30|||||||||14
1652459080000|2022-05-13 16:24:40|41718.9|41698.9|41722.2|41702.2|41722.2|41702.2|41718.9|41698.9|6
1652459090000|2022-05-13 16:24:50|41727.2|41707.2|41729.7|41709.7|41729.7|41709.7|41727.2|41707.2|7
1652459100000|2022-05-13 16:25:00|41731.4|41711.4|41743.9|41723.9|41743.9|41723.9|41731.4|41711.4|10
1652459110000|2022-05-13 16:25:10|41746.4|41726.4|41740.4|41720.4|41746.4|41726.4|41740.4|41720.4|14
1652459120000|2022-05-13 16:25:20|41742.9|41722.9|41740.4|41720.4|41742.9|41722.9|41740.4|41720.4|12
1652459130000|2022-05-13 16:25:30|41742.2|41722.2|41742.9|41722.9|41742.9|41722.9|41742.2|41722.2|4
1652459140000|2022-05-13 16:25:40|41740.4|41720.4|41737.9|41717.9|41740.4|41720.4|41737.9|41717.9|13
1652459150000|2022-05-13 16:25:50|41743.2|41723.2|41743.9|41723.9|41750.7|41730.7|41743.2|41723.2|22
1652459160000|2022-05-13 16:26:00|41742.2|41722.2|41737.9|41717.9|41742.2|41722.2|41737.9|41717.9|22
1652459170000|2022-05-13 16:26:10|||||||||2
1652459180000|2022-05-13 16:26:20|41736.1|41716.1|41737.9|41717.9|41737.9|41717.9|41735.4|41715.4|23
1652459190000|2022-05-13 16:26:30|||||||||10
1652459200000|2022-05-13 16:26:40|41737.2|41717.2|41735.4|41715.4|41737.2|41717.2|41735.4|41715.4|9
1652459210000|2022-05-13 16:26:50|41732.9|41712.9|41722.9|41702.9|41732.9|41712.9|41722.9|41702.9|7
1652459220000|2022-05-13 16:27:00|41720.4|41700.4|41716.1|41696.1|41720.4|41700.4|41716.1|41696.1|9
1652459230000|2022-05-13 16:27:10|41714.3|41694.3|41707.9|41687.9|41714.3|41694.3|41707.9|41687.9|7
1652459240000|2022-05-13 16:27:20|41707.2|41687.2|41707.9|41687.9|41707.9|41687.9|41707.2|41687.2|10
1652459270000|2022-05-13 16:27:50|41710.4|41690.4|41732.2|41712.2|41732.2|41712.2|41710.4|41690.4|14
1652459280000|2022-05-13 16:28:00|41735.4|41715.4|41737.9|41717.9|41740.4|41720.4|41735.4|41715.4|20
1652459290000|2022-05-13 16:28:10|41736.1|41716.1|41734.7|41714.7|41736.1|41716.1|41734.7|41714.7|3
1652459300000|2022-05-13 16:28:20|||||||||4
1652459310000|2022-05-13 16:28:30|||||||||1
1652459320000|2022-05-13 16:28:40|41736.4|41716.4|41742.2|41722.2|41745.7|41725.7|41736.4|41716.4|2
1652459330000|2022-05-13 16:28:50|41740.4|41720.4|41739.7|41719.7|41742.2|41722.2|41739.7|41719.7|4
1652459340000|2022-05-13 16:29:00|41737.9|41717.9|41731.1|41711.1|41737.9|41717.9|41731.1|41711.1|8
1652459350000|2022-05-13 16:29:10|||||||||2
1652459360000|2022-05-13 16:29:20|||||||||5
1652459370000|2022-05-13 16:29:30|||||||||2
1652459380000|2022-05-13 16:29:40|41732.9|41712.9|41740.7|41720.7|41740.7|41720.7|41732.9|41712.9|10
1652459390000|2022-05-13 16:29:50|41738.9|41718.9|41742.2|41722.2|41743.9|41723.9|41738.9|41718.9|37
1652459400000|2022-05-13 16:30:00|41743.9|41723.9|41736.1|41716.1|41744.7|41724.7|41736.1|41716.1|18
1652459410000|2022-05-13 16:30:10|41735.4|41715.4|41743.9|41723.9|41743.9|41723.9|41733.6|41713.6|11
1652459420000|2022-05-13 16:30:20|41746.4|41726.4|41767.9|41747.9|41767.9|41747.9|41746.4|41726.4|14
1652459430000|2022-05-13 16:30:30|41766.1|41746.1|41762.9|41742.9|41766.1|41746.1|41762.9|41742.9|16
1652459440000|2022-05-13 16:30:40|41764.7|41744.7|41767.9|41747.9|41767.9|41747.9|41764.7|41744.7|4
1652459450000|2022-05-13 16:30:50|41768.6|41748.6|41779.7|41759.7|41780.4|41760.4|41767.2|41747.2|16
1652459460000|2022-05-13 16:31:00|41781.4|41761.4|41770.4|41750.4|41782.9|41762.9|41770.4|41750.4|7
1652459470000|2022-05-13 16:31:10|41766.8|41746.8|41767.9|41747.9|41770.4|41750.4|41760.4|41740.4|8
1652459480000|2022-05-13 16:31:20|41769.7|41749.7|41775.4|41755.4|41775.4|41755.4|41769.7|41749.7|6
1652459490000|2022-05-13 16:31:30|41776.1|41756.1|41777.9|41757.9|41777.9|41757.9|41776.1|41756.1|8
1652459500000|2022-05-13 16:31:40|41781.1|41761.1|41777.9|41757.9|41782.9|41762.9|41777.9|41757.9|9
1652459510000|2022-05-13 16:31:50|41777.2|41757.2|41777.2|41757.2|41777.9|41757.9|41777.2|41757.2|1
1652459520000|2022-05-13 16:32:00|41773.6|41753.6|41741.1|41721.1|41773.6|41753.6|41732.2|41712.2|23
1652459530000|2022-05-13 16:32:10|41742.9|41722.9|41747.9|41727.9|41747.9|41727.9|41742.9|41722.9|2
1652459540000|2022-05-13 16:32:20|41750.4|41730.4|41749.7|41729.7|41750.4|41730.4|41749.7|41729.7|9
1652459550000|2022-05-13 16:32:30|41752.9|41732.9|41752.9|41732.9|41752.9|41732.9|41752.9|41732.9|5
1652459560000|2022-05-13 16:32:40|41750.4|41730.4|41747.9|41727.9|41750.4|41730.4|41747.9|41727.9|8
1652459570000|2022-05-13 16:32:50|41746.1|41726.1|41742.9|41722.9|41746.1|41726.1|41742.9|41722.9|3
1652459580000|2022-05-13 16:33:00|41745.4|41725.4|41750.4|41730.4|41750.4|41730.4|41745.4|41725.4|3
1652459590000|2022-05-13 16:33:10|41752.2|41732.2|41752.9|41732.9|41752.9|41732.9|41752.2|41732.2|3
1652459600000|2022-05-13 16:33:20|41757.2|41737.2|41762.9|41742.9|41762.9|41742.9|41757.2|41737.2|6
1652459610000|2022-05-13 16:33:30|41763.6|41743.6|41767.9|41747.9|41770.4|41750.4|41763.6|41743.6|3
1652459620000|2022-05-13 16:33:40|41766.1|41746.1|41765.4|41745.4|41766.1|41746.1|41765.4|41745.4|16
1652459640000|2022-05-13 16:34:00|||||||||1
1652459650000|2022-05-13 16:34:10|41767.2|41747.2|41769.7|41749.7|41769.7|41749.7|41767.2|41747.2|4
1652459660000|2022-05-13 16:34:20|41771.4|41751.4|41790.4|41770.4|41790.4|41770.4|41771.4|41751.4|24
1652459670000|2022-05-13 16:34:30|41792.2|41772.2|41789.7|41769.7|41792.2|41772.2|41781.1|41761.1|23
1652459680000|2022-05-13 16:34:40|41790.4|41770.4|41787.9|41767.9|41790.4|41770.4|41785.4|41765.4|10
1652459690000|2022-05-13 16:34:50|||||||||2
1652459700000|2022-05-13 16:35:00|41785.4|41765.4|41788.2|41768.2|41788.2|41768.2|41781.1|41761.1|33
1652459710000|2022-05-13 16:35:10|41789.7|41769.7|41792.9|41772.9|41792.9|41772.9|41784.7|41764.7|9
1652459720000|2022-05-13 16:35:20|41791.1|41771.1|41789.7|41769.7|41791.1|41771.1|41786.1|41766.1|17
1652459730000|2022-05-13 16:35:30|41788.9|41768.9|41792.9|41772.9|41792.9|41772.9|41784.7|41764.7|17
1652459740000|2022-05-13 16:35:40|41795.4|41775.4|41792.9|41772.9|41795.4|41775.4|41792.9|41772.9|8
1652459750000|2022-05-13 16:35:50|41795.4|41775.4|41795.4|41775.4|41795.4|41775.4|41795.4|41775.4|3
1652459760000|2022-05-13 16:36:00|||||||||4
1652459770000|2022-05-13 16:36:10|41800.4|41780.4|41812.9|41792.9|41815.7|41795.7|41800.4|41780.4|12
1652459780000|2022-05-13 16:36:20|||||||||1
1652459790000|2022-05-13 16:36:30|41811.1|41791.1|41805.4|41785.4|41811.1|41791.1|41802.2|41782.2|27
1652459800000|2022-05-13 16:36:40|41807.2|41787.2|41812.2|41792.2|41812.2|41792.2|41807.2|41787.2|12
1652459810000|2022-05-13 16:36:50|41812.9|41792.9|41813.6|41793.6|41814.7|41794.7|41810.4|41790.4|5
1652459820000|2022-05-13 16:37:00|41812.9|41792.9|41816.1|41796.1|41816.1|41796.1|41810.4|41790.4|15
1652459830000|2022-05-13 16:37:10|41815.4|41795.4|41812.9|41792.9|41815.4|41795.4|41812.9|41792.9|18
1652459840000|2022-05-13 16:37:20|41809.3|41789.3|41803.6|41783.6|41809.3|41789.3|41803.6|41783.6|38
1652459850000|2022-05-13 16:37:30|41801.1|41781.1|41785.4|41765.4|41801.1|41781.1|41781.1|41761.1|16
1652459860000|2022-05-13 16:37:40|41787.9|41767.9|41790.4|41770.4|41790.4|41770.4|41787.9|41767.9|6
1652459870000|2022-05-13 16:37:50|41788.6|41768.6|41792.9|41772.9|41792.9|41772.9|41787.9|41767.9|6
1652459880000|2022-05-13 16:38:00|||||||||1
1652459890000|2022-05-13 16:38:10|||||||||10
1652459900000|2022-05-13 16:38:20|||||||||14
1652459910000|2022-05-13 16:38:30|41787.9|41767.9|41787.9|41767.9|41787.9|41767.9|41787.9|41767.9|1
1652459920000|2022-05-13 16:38:40|41786.1|41766.1|41773.6|41753.6|41786.1|41766.1|41772.9|41752.9|26
1652459930000|2022-05-13 16:38:50|41776.4|41756.4|41772.9|41752.9|41777.9|41757.9|41772.9|41752.9|7
1652459940000|2022-05-13 16:39:00|41777.9|41757.9|41777.9|41757.9|41777.9|41757.9|41777.9|41757.9|11
1652459960000|2022-05-13 16:39:20|||||||||1
1652459970000|2022-05-13 16:39:30|41782.2|41762.2|41784.7|41764.7|41784.7|41764.7|41782.2|41762.2|7
1652459980000|2022-05-13 16:39:40|41782.9|41762.9|41782.2|41762.2|41782.9|41762.9|41782.2|41762.2|7
1652459990000|2022-05-13 16:39:50|41785.4|41765.4|41787.2|41767.2|41787.2|41767.2|41785.4|41765.4|2
1652460000000|2022-05-13 16:40:00|41787.9|41767.9|41792.9|41772.9|41792.9|41772.9|41787.9|41767.9|3
1652460010000|2022-05-13 16:40:10|41792.2|41772.2|41763.6|41743.6|41792.2|41772.2|41761.8|41741.8|14
1652460020000|2022-05-13 16:40:20|41762.9|41742.9|41762.9|41742.9|41762.9|41742.9|41762.9|41742.9|1
1652460030000|2022-05-13 16:40:30|41762.2|41742.2|41782.9|41762.9|41782.9|41762.9|41762.2|41742.2|10
1652460040000|2022-05-13 16:40:40|41783.6|41763.6|41783.6|41763.6|41783.6|41763.6|41783.6|41763.6|5
1652460050000|2022-05-13 16:40:50|41787.2|41767.2|41785.4|41765.4|41787.2|41767.2|41785.4|41765.4|5
1652460060000|2022-05-13 16:41:00|41784.7|41764.7|41785.4|41765.4|41785.4|41765.4|41784.7|41764.7|1
1652460070000|2022-05-13 16:41:10|41787.9|41767.9|41787.9|41767.9|41787.9|41767.9|41787.9|41767.9|26
1652460080000|2022-05-13 16:41:20|41789.7|41769.7|41789.7|41769.7|41789.7|41769.7|41789.7|41769.7|6
1652460090000|2022-05-13 16:41:30|41790.4|41770.4|41792.2|41772.2|41792.2|41772.2|41787.9|41767.9|1
1652460100000|2022-05-13 16:41:40|||||||||7
1652460110000|2022-05-13 16:41:50|41790.4|41770.4|41787.9|41767.9|41790.4|41770.4|41787.9|41767.9|7
1652460130000|2022-05-13 16:42:10|41787.2|41767.2|41817.2|41797.2|41852.2|41832.2|41787.2|41767.2|12
1652460140000|2022-05-13 16:42:20|41817.9|41797.9|41812.9|41792.9|41817.9|41797.9|41812.9|41792.9|11
1652460150000|2022-05-13 16:42:30|41815.4|41795.4|41812.9|41792.9|41815.4|41795.4|41812.9|41792.9|11
1652460160000|2022-05-13 16:42:40|||||||||6
1652460170000|2022-05-13 16:42:50|41814.7|41794.7|41822.2|41802.2|41822.2|41802.2|41814.7|41794.7|4
1652460180000|2022-05-13 16:43:00|41823.9|41803.9|41815.4|41795.4|41826.4|41806.4|41815.4|41795.4|22
1652460190000|2022-05-13 16:43:10|41812.9|41792.9|41823.2|41803.2|41823.2|41803.2|41812.9|41792.9|25
1652460200000|2022-05-13 16:43:20|41825|41805|41826.4|41806.4|41826.4|41806.4|41825|41805|8
1652460210000|2022-05-13 16:43:30|41824.7|41804.7|41825.4|41805.4|41825.4|41805.4|41822.9|41802.9|36
1652460220000|2022-05-13 16:43:40|||||||||13
1652460230000|2022-05-13 16:43:50|41827.2|41807.2|41827.9|41807.9|41827.9|41807.9|41827.2|41807.2|0
1652460240000|2022-05-13 16:44:00|41832.9|41812.9|41832.2|41812.2|41835.4|41815.4|41829.7|41809.7|15
1652460250000|2022-05-13 16:44:10|41832.9|41812.9|41837.9|41817.9|41837.9|41817.9|41832.9|41812.9|9
1652460260000|2022-05-13 16:44:20|41839.7|41819.7|41839.7|41819.7|41839.7|41819.7|41839.7|41819.7|14
1652460270000|2022-05-13 16:44:30|41843.6|41823.6|41847.2|41827.2|41847.2|41827.2|41838.6|41818.6|28
1652460280000|2022-05-13 16:44:40|41847.9|41827.9|41847.9|41827.9|41852.9|41832.9|41847.9|41827.9|11
1652460290000|2022-05-13 16:44:50|41846.1|41826.1|41847.9|41827.9|41849.7|41829.7|41846.1|41826.1|6
1652460300000|2022-05-13 16:45:00|41842.9|41822.9|41837.9|41817.9|41842.9|41822.9|41835.4|41815.4|24
1652460310000|2022-05-13 16:45:10|41837.2|41817.2|41827.9|41807.9|41837.2|41817.2|41827.9|41807.9|15
1652460320000|2022-05-13 16:45:20|41830.4|41810.4|41844.7|41824.7|41844.7|41824.7|41827.9|41807.9|24
1652460330000|2022-05-13 16:45:30|41841.1|41821.1|41842.9|41822.9|41842.9|41822.9|41841.1|41821.1|9
1652460340000|2022-05-13 16:45:40|41845.4|41825.4|41857.9|41837.9|41857.9|41837.9|41842.9|41822.9|21
1652460350000|2022-05-13 16:45:50|41857.2|41837.2|41857.2|41837.2|41857.2|41837.2|41857.2|41837.2|8
1652460360000|2022-05-13 16:46:00|41857.9|41837.9|41857.9|41837.9|41857.9|41837.9|41857.9|41837.9|16
1652460370000|2022-05-13 16:46:10|41856.1|41836.1|41854.7|41834.7|41857.2|41837.2|41854.7|41834.7|5
1652460380000|2022-05-13 16:46:20|41852.9|41832.9|41847.9|41827.9|41852.9|41832.9|41847.9|41827.9|9
1652460390000|2022-05-13 16:46:30|41846.1|41826.1|41838.6|41818.6|41847.9|41827.9|41838.6|41818.6|12
1652460400000|2022-05-13 16:46:40|41837.9|41817.9|41846.1|41826.1|41846.1|41826.1|41837.9|41817.9|14
1652460410000|2022-05-13 16:46:50|||||||||5
1652460420000|2022-05-13 16:47:00|41844.3|41824.3|41831.1|41811.1|41844.3|41824.3|41831.1|41811.1|7
1652460430000|2022-05-13 16:47:10|41833.6|41813.6|41831.8|41811.8|41833.6|41813.6|41831.8|41811.8|5
1652460440000|2022-05-13 16:47:20|41831.1|41811.1|41836.4|41816.4|41836.4|41816.4|41831.1|41811.1|3
1652460450000|2022-05-13 16:47:30|41834.7|41814.7|41834.7|41814.7|41834.7|41814.7|41834.7|41814.7|1
1652460460000|2022-05-13 16:47:40|41835.4|41815.4|41837.9|41817.9|41837.9|41817.9|41835.4|41815.4|10
1652460470000|2022-05-13 16:47:50|||||||||6
1652460480000|2022-05-13 16:48:00|41838.6|41818.6|41852.2|41832.2|41852.2|41832.2|41838.6|41818.6|12
1652460490000|2022-05-13 16:48:10|41856.4|41836.4|41854.7|41834.7|41856.4|41836.4|41854.7|41834.7|6
1652460500000|2022-05-13 16:48:20|41855.4|41835.4|41855.4|41835.4|41855.4|41835.4|41855.4|41835.4|5
1652460510000|2022-05-13 16:48:30|41853.6|41833.6|41848.6|41828.6|41853.6|41833.6|41848.6|41828.6|6
1652460520000|2022-05-13 16:48:40|41850.4|41830.4|41848.6|41828.6|41851.1|41831.1|41848.6|41828.6|22
1652460530000|2022-05-13 16:48:50|41852.2|41832.2|41851.1|41831.1|41852.9|41832.9|41850.4|41830.4|4
1652460540000|2022-05-13 16:49:00|41852.9|41832.9|41850.4|41830.4|41852.9|41832.9|41847.9|41827.9|11
1652460550000|2022-05-13 16:49:10|41847.9|41827.9|41845.4|41825.4|41847.9|41827.9|41845.4|41825.4|15
1652460560000|2022-05-13 16:49:20|41843.6|41823.6|41842.9|41822.9|41843.6|41823.6|41837.9|41817.9|26
1652460570000|2022-05-13 16:49:30|41841.1|41821.1|41837.9|41817.9|41841.1|41821.1|41837.9|41817.9|7
1652460580000|2022-05-13 16:49:40|41835.4|41815.4|41837.9|41817.9|41837.9|41817.9|41835.4|41815.4|3
1652460590000|2022-05-13 16:49:50|41835.4|41815.4|41832.9|41812.9|41835.4|41815.4|41832.9|41812.9|10
1652460600000|2022-05-13 16:50:00|41831.1|41811.1|41820.4|41800.4|41831.1|41811.1|41820.4|41800.4|13
1652460610000|2022-05-13 16:50:10|41807.2|41787.2|41804.7|41784.7|41807.2|41787.2|41804.7|41784.7|10
1652460620000|2022-05-13 16:50:20|41802.9|41782.9|41800.4|41780.4|41805.4|41785.4|41800.4|41780.4|11
1652460630000|2022-05-13 16:50:30|41797.9|41777.9|41797.9|41777.9|41797.9|41777.9|41797.9|41777.9|6
1652460640000|2022-05-13 16:50:40|41799.7|41779.7|41792.9|41772.9|41800.4|41780.4|41792.9|41772.9|18
1652460650000|2022-05-13 16:50:50|41792.2|41772.2|41790.4|41770.4|41792.2|41772.2|41787.9|41767.9|4
1652460660000|2022-05-13 16:51:00|41794.7|41774.7|41787.9|41767.9|41794.7|41774.7|41787.9|41767.9|7
1652460670000|2022-05-13 16:51:10|41784.7|41764.7|41785.4|41765.4|41785.4|41765.4|41784.7|41764.7|5
1652460680000|2022-05-13 16:51:20|41782.9|41762.9|41785.4|41765.4|41785.4|41765.4|41780.4|41760.4|13
1652460690000|2022-05-13 16:51:30|41787.2|41767.2|41787.9|41767.9|41787.9|41767.9|41787.2|41767.2|11
1652460700000|2022-05-13 16:51:40|41792.2|41772.2|41802.2|41782.2|41803.9|41783.9|41792.2|41772.2|16
1652460710000|2022-05-13 16:51:50|41802.9|41782.9|41795.4|41775.4|41802.9|41782.9|41795.4|41775.4|24
1652460720000|2022-05-13 16:52:00|41797.9|41777.9|41765|41745|41797.9|41777.9|41765|41745|22
1652460730000|2022-05-13 16:52:10|41759.3|41739.3|41757.9|41737.9|41762.9|41742.9|41757.9|41737.9|4
1652460740000|2022-05-13 16:52:20|41759.7|41739.7|41757.9|41737.9|41759.7|41739.7|41757.9|41737.9|16
1652460750000|2022-05-13 16:52:30|41755.4|41735.4|41752.9|41732.9|41755.4|41735.4|41750.4|41730.4|11
1652460760000|2022-05-13 16:52:40|41754.7|41734.7|41757.9|41737.9|41757.9|41737.9|41752.9|41732.9|5
1652460770000|2022-05-13 16:52:50|41754.3|41734.3|41752.9|41732.9|41755.4|41735.4|41752.9|41732.9|6
1652460780000|2022-05-13 16:53:00|41756.4|41736.4|41760.4|41740.4|41760.4|41740.4|41756.4|41736.4|22
1652460790000|2022-05-13 16:53:10|||||||||9
1652460800000|2022-05-13 16:53:20|41762.2|41742.2|41762.9|41742.9|41762.9|41742.9|41761.1|41741.1|6
1652460820000|2022-05-13 16:53:40|41761.1|41741.1|41758.6|41738.6|41761.1|41741.1|41758.6|41738.6|5
1652460830000|2022-05-13 16:53:50|||||||||6
1652460840000|2022-05-13 16:54:00|41760.4|41740.4|41755.4|41735.4|41764.7|41744.7|41755.4|41735.4|10
1652460850000|2022-05-13 16:54:10|41752.9|41732.9|41742.9|41722.9|41752.9|41732.9|41742.9|41722.9|9
1652460860000|2022-05-13 16:54:20|41743.6|41723.6|41751.1|41731.1|41751.1|41731.1|41743.6|41723.6|25
1652460870000|2022-05-13 16:54:30|41754.3|41734.3|41759.3|41739.3|41759.3|41739.3|41754.3|41734.3|1
1652460880000|2022-05-13 16:54:40|41754.3|41734.3|41754.3|41734.3|41754.3|41734.3|41754.3|41734.3|7
1652460890000|2022-05-13 16:54:50|41756.1|41736.1|41754.3|41734.3|41758.6|41738.6|41754.3|41734.3|13
1652460900000|2022-05-13 16:55:00|41746.8|41726.8|41739.3|41719.3|41746.8|41726.8|41739.3|41719.3|4
1652460910000|2022-05-13 16:55:10|41738.6|41718.6|41739.3|41719.3|41739.3|41719.3|41738.6|41718.6|13
1652460920000|2022-05-13 16:55:20|41744.3|41724.3|41744.3|41724.3|41744.3|41724.3|41742.5|41722.5|7
1652460930000|2022-05-13 16:55:30|41746.8|41726.8|41746.1|41726.1|41746.8|41726.8|41744.3|41724.3|12
1652460940000|2022-05-13 16:55:40|41746.8|41726.8|41749.3|41729.3|41749.3|41729.3|41746.8|41726.8|4
1652460950000|2022-05-13 16:55:50|41751.1|41731.1|41751.8|41731.8|41751.8|41731.8|41751.1|41731.1|7
1652460960000|2022-05-13 16:56:00|41753.6|41733.6|41759.3|41739.3|41759.3|41739.3|41753.6|41733.6|16
1652460970000|2022-05-13 16:56:10|41761.1|41741.1|41762.9|41742.9|41763.6|41743.6|41761.1|41741.1|59
1652460980000|2022-05-13 16:56:20|41761.1|41741.1|41748.6|41728.6|41761.1|41741.1|41748.6|41728.6|15
1652460990000|2022-05-13 16:56:30|41750.4|41730.4|41745.4|41725.4|41750.4|41730.4|41745.4|41725.4|5
1652461000000|2022-05-13 16:56:40|41742.9|41722.9|41742.9|41722.9|41742.9|41722.9|41742.9|41722.9|5
1652461010000|2022-05-13 16:56:50|41745.4|41725.4|41751.1|41731.1|41751.1|41731.1|41745.4|41725.4|7
1652461020000|2022-05-13 16:57:00|41752.9|41732.9|41757.2|41737.2|41760.7|41740.7|41752.9|41732.9|21
1652461030000|2022-05-13 16:57:10|41755.4|41735.4|41757.9|41737.9|41757.9|41737.9|41754.7|41734.7|7
1652461040000|2022-05-13 16:57:20|41758.6|41738.6|41760.4|41740.4|41760.4|41740.4|41758.6|41738.6|5
1652461050000|2022-05-13 16:57:30|41758.6|41738.6|41757.9|41737.9|41758.6|41738.6|41757.9|41737.9|7
1652461060000|2022-05-13 16:57:40|41750.4|41730.4|41739.3|41719.3|41750.4|41730.4|41739.3|41719.3|6
1652461070000|2022-05-13 16:57:50|41741.1|41721.1|41742.9|41722.9|41742.9|41722.9|41741.1|41721.1|4
1652461080000|2022-05-13 16:58:00|41743.6|41723.6|41741.8|41721.8|41743.6|41723.6|41739.3|41719.3|18
1652461090000|2022-05-13 16:58:10|41744.3|41724.3|41752.2|41732.2|41752.2|41732.2|41744.3|41724.3|18
1652461100000|2022-05-13 16:58:20|41750.4|41730.4|41752.9|41732.9|41752.9|41732.9|41749.7|41729.7|11
1652461110000|2022-05-13 16:58:30|41751.1|41731.1|41760.4|41740.4|41760.4|41740.4|41750.4|41730.4|15
1652461120000|2022-05-13 16:58:40|41761.1|41741.1|41760.4|41740.4|41762.9|41742.9|41760.4|41740.4|21
1652461130000|2022-05-13 16:58:50|41761.1|41741.1|41761.1|41741.1|41761.8|41741.8|41761.1|41741.1|10
1652461140000|2022-05-13 16:59:00|41760.4|41740.4|41760.4|41740.4|41763.9|41743.9|41757.9|41737.9|105
1652461150000|2022-05-13 16:59:10|41761.1|41741.1|41762.2|41742.2|41762.9|41742.9|41757.9|41737.9|85
1652461160000|2022-05-13 16:59:20|41760.4|41740.4|41762.2|41742.2|41762.2|41742.2|41756.8|41736.8|71
1652461170000|2022-05-13 16:59:30|41765.4|41745.4|41764.7|41744.7|41765.4|41745.4|41760.4|41740.4|80
1652461180000|2022-05-13 16:59:40|41768.9|41748.9|41763.6|41743.6|41777.2|41757.2|41761.1|41741.1|58
1652461190000|2022-05-13 16:59:50|41764.7|41744.7|41777.2|41757.2|41777.2|41757.2|41760.4|41740.4|113
1652461200000|2022-05-13 17:00:00|41775.4|41755.4|41774.7|41754.7|41777.2|41757.2|41772.2|41752.2|22
1652461210000|2022-05-13 17:00:10|41775.4|41755.4|41772.9|41752.9|41775.4|41755.4|41771.1|41751.1|13
1652461220000|2022-05-13 17:00:20|41774.7|41754.7|41775.4|41755.4|41775.4|41755.4|41772.9|41752.9|6
1652461230000|2022-05-13 17:00:30|41777.9|41757.9|41795.4|41775.4|41796.4|41776.4|41777.9|41757.9|59
1652461240000|2022-05-13 17:00:40|41794.7|41774.7|41783.9|41763.9|41794.7|41774.7|41783.2|41763.2|13
1652461250000|2022-05-13 17:00:50|41786.4|41766.4|41786.4|41766.4|41786.4|41766.4|41786.4|41766.4|16
1652461260000|2022-05-13 17:01:00|41788.2|41768.2|41803.9|41783.9|41806.4|41786.4|41788.2|41768.2|29
1652461270000|2022-05-13 17:01:10|41804.7|41784.7|41803.9|41783.9|41804.7|41784.7|41803.9|41783.9|2
1652461280000|2022-05-13 17:01:20|41801.4|41781.4|41801.4|41781.4|41801.4|41781.4|41801.4|41781.4|0
1652461290000|2022-05-13 17:01:30|41800.7|41780.7|41800.7|41780.7|41800.7|41780.7|41800.7|41780.7|0
1652461310000|2022-05-13 17:01:50|41795.7|41775.7|41796.4|41776.4|41796.4|41776.4|41790|41770|8
1652461320000|2022-05-13 17:02:00|41797.2|41777.2|41797.2|41777.2|41799.7|41779.7|41797.2|41777.2|9
1652461330000|2022-05-13 17:02:10|41794.7|41774.7|41794.7|41774.7|41794.7|41774.7|41794.7|41774.7|6
1652461350000|2022-05-13 17:02:30|41792.2|41772.2|41778.9|41758.9|41792.2|41772.2|41778.9|41758.9|18
1652461360000|2022-05-13 17:02:40|41777.2|41757.2|41771.4|41751.4|41777.2|41757.2|41771.4|41751.4|12
1652461370000|2022-05-13 17:02:50|41768.9|41748.9|41763.9|41743.9|41768.9|41748.9|41763.9|41743.9|14
1652461380000|2022-05-13 17:03:00|41761.4|41741.4|41753.9|41733.9|41761.4|41741.4|41753.9|41733.9|7
1652461390000|2022-05-13 17:03:10|41752.2|41732.2|41746.4|41726.4|41752.2|41732.2|41746.4|41726.4|6
1652461400000|2022-05-13 17:03:20|41744.7|41724.7|41732.2|41712.2|41744.7|41724.7|41731.4|41711.4|7
1652461410000|2022-05-13 17:03:30|41733.9|41713.9|41735.7|41715.7|41735.7|41715.7|41733.9|41713.9|3
1652461420000|2022-05-13 17:03:40|41739.3|41719.3|41748.2|41728.2|41748.2|41728.2|41739.3|41719.3|3
1652461430000|2022-05-13 17:03:50|||||||||3
1652461440000|2022-05-13 17:04:00|41747.5|41727.5|41747.2|41727.2|41748.9|41728.9|41739.7|41719.7|26
1652461450000|2022-05-13 17:04:10|41746.4|41726.4|41751.4|41731.4|41751.4|41731.4|41746.4|41726.4|0
1652461460000|2022-05-13 17:04:20|41753.9|41733.9|41753.9|41733.9|41755.7|41735.7|41753.9|41733.9|3
1652461470000|2022-05-13 17:04:30|41753.2|41733.2|41756.4|41736.4|41756.4|41736.4|41753.2|41733.2|0
1652461480000|2022-05-13 17:04:40|41753.2|41733.2|41750.7|41730.7|41753.2|41733.2|41750.7|41730.7|2
1652461490000|2022-05-13 17:04:50|41752.5|41732.5|41753.9|41733.9|41753.9|41733.9|41752.5|41732.5|2
1652461500000|2022-05-13 17:05:00|41756.4|41736.4|41751.4|41731.4|41756.4|41736.4|41751.4|41731.4|8
1652461510000|2022-05-13 17:05:10|41749.7|41729.7|41743.9|41723.9|41749.7|41729.7|41743.9|41723.9|6
1652461520000|2022-05-13 17:05:20|41745.7|41725.7|41746.4|41726.4|41746.4|41726.4|41745.7|41725.7|16
1652461530000|2022-05-13 17:05:30|41744.7|41724.7|41728.2|41708.2|41744.7|41724.7|41728.2|41708.2|7
1652461540000|2022-05-13 17:05:40|41730|41710|41731.4|41711.4|41731.4|41711.4|41730|41710|0
1652461550000|2022-05-13 17:05:50|41730.7|41710.7|41730.7|41710.7|41730.7|41710.7|41730.7|41710.7|2
1652461560000|2022-05-13 17:06:00|41727.2|41707.2|41726.4|41706.4|41727.2|41707.2|41723.2|41703.2|6
1652461570000|2022-05-13 17:06:10|41724.7|41704.7|41723.9|41703.9|41725.7|41705.7|41723.9|41703.9|0
1652461580000|2022-05-13 17:06:20|41725.7|41705.7|41725.7|41705.7|41725.7|41705.7|41723.9|41703.9|1
1652461590000|2022-05-13 17:06:30|41728.9|41708.9|41735.7|41715.7|41735.7|41715.7|41728.9|41708.9|3
1652461600000|2022-05-13 17:06:40|41733.9|41713.9|41733.9|41713.9|41733.9|41713.9|41733.9|41713.9|0
1652461610000|2022-05-13 17:06:50|41732.2|41712.2|41730.7|41710.7|41732.2|41712.2|41730.7|41710.7|3
1652461620000|2022-05-13 17:07:00|41727.2|41707.2|41718.9|41698.9|41727.2|41707.2|41718.9|41698.9|11
1652461630000|2022-05-13 17:07:10|41720.7|41700.7|41720.7|41700.7|41720.7|41700.7|41720.7|41700.7|4
1652461640000|2022-05-13 17:07:20|41721.4|41701.4|41721.4|41701.4|41721.4|41701.4|41721.4|41701.4|2
1652461650000|2022-05-13 17:07:30|41720.7|41700.7|41721.4|41701.4|41721.4|41701.4|41716.4|41696.4|3
1652461660000|2022-05-13 17:07:40|41718.9|41698.9|41721.4|41701.4|41721.4|41701.4|41718.9|41698.9|1
1652461670000|2022-05-13 17:07:50|||||||||1
1652461680000|2022-05-13 17:08:00|41723.2|41703.2|41731.4|41711.4|41731.4|41711.4|41723.2|41703.2|3
1652461690000|2022-05-13 17:08:10|41733.9|41713.9|41743.2|41723.2|41743.2|41723.2|41733.9|41713.9|0
1652461700000|2022-05-13 17:08:20|41745|41725|41749.3|41729.3|41749.3|41729.3|41743.2|41723.2|8
1652461710000|2022-05-13 17:08:30|41750.7|41730.7|41756.4|41736.4|41756.4|41736.4|41750.7|41730.7|4
1652461720000|2022-05-13 17:08:40|41755.7|41735.7|41755|41735|41755.7|41735.7|41753.2|41733.2|5
1652461730000|2022-05-13 17:08:50|41753.2|41733.2|41758.2|41738.2|41758.2|41738.2|41753.2|41733.2|1
1652461750000|2022-05-13 17:09:10|41757.5|41737.5|41758.9|41738.9|41758.9|41738.9|41755.7|41735.7|6
1652461760000|2022-05-13 17:09:20|41759.7|41739.7|41758.2|41738.2|41759.7|41739.7|41758.2|41738.2|1
1652461770000|2022-05-13 17:09:30|41756.4|41736.4|41756.4|41736.4|41756.4|41736.4|41753.9|41733.9|7
1652461780000|2022-05-13 17:09:40|41757.2|41737.2|41763.9|41743.9|41763.9|41743.9|41757.2|41737.2|1
1652461790000|2022-05-13 17:09:50|41762.2|41742.2|41756.4|41736.4|41762.2|41742.2|41756.4|41736.4|2
1652461800000|2022-05-13 17:10:00|41755.7|41735.7|41753.9|41733.9|41755.7|41735.7|41753.9|41733.9|2
1652461810000|2022-05-13 17:10:10|41751.4|41731.4|41748.9|41728.9|41751.4|41731.4|41748.9|41728.9|4
1652461820000|2022-05-13 17:10:20|41747.2|41727.2|41746.4|41726.4|41747.2|41727.2|41746.4|41726.4|0
1652461830000|2022-05-13 17:10:30|41747.2|41727.2|41737.5|41717.5|41747.2|41727.2|41737.5|41717.5|6
1652461840000|2022-05-13 17:10:40|41733.2|41713.2|41732.2|41712.2|41733.2|41713.2|41729.7|41709.7|4
1652461850000|2022-05-13 17:10:50|41733.9|41713.9|41734.7|41714.7|41734.7|41714.7|41733.9|41713.9|2
1652461860000|2022-05-13 17:11:00|41738.2|41718.2|41750|41730|41750|41730|41738.2|41718.2|1
1652461870000|2022-05-13 17:11:10|41748.2|41728.2|41758.9|41738.9|41758.9|41738.9|41748.2|41728.2|2
1652461880000|2022-05-13 17:11:20|41761.4|41741.4|41761.4|41741.4|41761.4|41741.4|41759.7|41739.7|1
1652461900000|2022-05-13 17:11:40|41759.7|41739.7|41756.4|41736.4|41759.7|41739.7|41756.4|41736.4|4
1652461910000|2022-05-13 17:11:50|41754.7|41734.7|41752.2|41732.2|41754.7|41734.7|41752.2|41732.2|0
1652461920000|2022-05-13 17:12:00|41750.4|41730.4|41751.4|41731.4|41753.9|41733.9|41749.7|41729.7|1
1652461930000|2022-05-13 17:12:10|41753.2|41733.2|41753.2|41733.2|41753.2|41733.2|41753.2|41733.2|1
1652461940000|2022-05-13 17:12:20|41751.4|41731.4|41751.4|41731.4|41751.4|41731.4|41751.4|41731.4|1
1652461950000|2022-05-13 17:12:30|41750.7|41730.7|41750.7|41730.7|41750.7|41730.7|41750.7|41730.7|1
1652461960000|2022-05-13 17:12:40|41748.2|41728.2|41763.2|41743.2|41763.2|41743.2|41748.2|41728.2|11
1652461970000|2022-05-13 17:12:50|||||||||2
1652461980000|2022-05-13 17:13:00|41765|41745|41765.7|41745.7|41768.2|41748.2|41765|41745|1
1652461990000|2022-05-13 17:13:10|41767.5|41747.5|41763.9|41743.9|41767.5|41747.5|41763.9|41743.9|1
1652462000000|2022-05-13 17:13:20|41765.7|41745.7|41765.7|41745.7|41765.7|41745.7|41765.7|41745.7|0
1652462010000|2022-05-13 17:13:30|41763.9|41743.9|41763.9|41743.9|41763.9|41743.9|41763.9|41743.9|1
1652462020000|2022-05-13 17:13:40|41765.7|41745.7|41766.5|41746.5|41766.5|41746.5|41765.7|41745.7|7
1652462030000|2022-05-13 17:13:50|41768.2|41748.2|41759.7|41739.7|41768.2|41748.2|41759.7|41739.7|3
1652462040000|2022-05-13 17:14:00|41757.2|41737.2|41758.2|41738.2|41758.2|41738.2|41756.5|41736.5|1
1652462050000|2022-05-13 17:14:10|41756.5|41736.5|41760.7|41740.7|41760.7|41740.7|41756.5|41736.5|0
1652462060000|2022-05-13 17:14:20|41771.5|41751.5|41772.2|41752.2|41772.9|41752.9|41771.5|41751.5|7
1652462070000|2022-05-13 17:14:30|41776.5|41756.5|41776.5|41756.5|41776.5|41756.5|41771.5|41751.5|50
1652462080000|2022-05-13 17:14:40|41774.7|41754.7|41772.9|41752.9|41777.2|41757.2|41772.9|41752.9|4
1652462090000|2022-05-13 17:14:50|41776.5|41756.5|41776.5|41756.5|41778.2|41758.2|41776.5|41756.5|3
1652462100000|2022-05-13 17:15:00|41775.7|41755.7|41762.2|41742.2|41776.5|41756.5|41762.2|41742.2|4
1652462110000|2022-05-13 17:15:10|41760.4|41740.4|41761.5|41741.5|41761.5|41741.5|41758.2|41738.2|4
1652462130000|2022-05-13 17:15:30|41759|41739|41759|41739|41759|41739|41759|41739|0
1652462140000|2022-05-13 17:15:40|41758.2|41738.2|41752.9|41732.9|41758.2|41738.2|41752.9|41732.9|6
1652462150000|2022-05-13 17:15:50|41751.5|41731.5|41754|41734|41756.5|41736.5|41751.5|41731.5|2
1652462160000|2022-05-13 17:16:00|41751.5|41731.5|41756.5|41736.5|41756.5|41736.5|41751.5|41731.5|2
1652462170000|2022-05-13 17:16:10|41748.2|41728.2|41745.7|41725.7|41748.2|41728.2|41745.7|41725.7|12
1652462180000|2022-05-13 17:16:20|41747.5|41727.5|41749|41729|41749|41729|41747.5|41727.5|0
1652462190000|2022-05-13 17:16:30|41748.2|41728.2|41748.2|41728.2|41748.2|41728.2|41748.2|41728.2|0
1652462200000|2022-05-13 17:16:40|41746.5|41726.5|41746.5|41726.5|41746.5|41726.5|41746.5|41726.5|2
1652462210000|2022-05-13 17:16:50|41742.2|41722.2|41744.7|41724.7|41744.7|41724.7|41741.5|41721.5|10
1652462220000|2022-05-13 17:17:00|41742.9|41722.9|41747.9|41727.9|41747.9|41727.9|41742.9|41722.9|1
1652462230000|2022-05-13 17:17:10|41750.4|41730.4|41747.9|41727.9|41750.4|41730.4|41747.9|41727.9|2
1652462240000|2022-05-13 17:17:20|41749.7|41729.7|41749.7|41729.7|41749.7|41729.7|41749.7|41729.7|0
1652462250000|2022-05-13 17:17:30|41750.4|41730.4|41747.9|41727.9|41750.4|41730.4|41744.7|41724.7|1
1652462260000|2022-05-13 17:17:40|41746.1|41726.1|41744.7|41724.7|41746.1|41726.1|41744.7|41724.7|2
1652462270000|2022-05-13 17:17:50|41745.4|41725.4|41745.4|41725.4|41747.9|41727.9|41744.7|41724.7|0
1652462280000|2022-05-13 17:18:00|41744.7|41724.7|41747.9|41727.9|41747.9|41727.9|41744.7|41724.7|3
1652462300000|2022-05-13 17:18:20|41745.4|41725.4|41747.2|41727.2|41747.2|41727.2|41745.4|41725.4|5
1652462310000|2022-05-13 17:18:30|41745.4|41725.4|41745.4|41725.4|41745.4|41725.4|41745.4|41725.4|0
1652462320000|2022-05-13 17:18:40|41743.6|41723.6|41746.8|41726.8|41746.8|41726.8|41743.6|41723.6|111
1652462330000|2022-05-13 17:18:50|41749.3|41729.3|41751.8|41731.8|41752.5|41732.5|41749.3|41729.3|3
1652462340000|2022-05-13 17:19:00|41751.1|41731.1|41749.3|41729.3|41751.8|41731.8|41749.3|41729.3|35
1652462350000|2022-05-13 17:19:10|41747.9|41727.9|41747.9|41727.9|41747.9|41727.9|41747.9|41727.9|35
1652462360000|2022-05-13 17:19:20|||||||||3
1652462370000|2022-05-13 17:19:30|41746.1|41726.1|41728.6|41708.6|41746.1|41726.1|41728.6|41708.6|2
1652462380000|2022-05-13 17:19:40|41729.3|41709.3|41729.3|41709.3|41729.3|41709.3|41729.3|41709.3|12
1652462390000|2022-05-13 17:19:50|41728.6|41708.6|41728.6|41708.6|41728.6|41708.6|41728.6|41708.6|0
1652462400000|2022-05-13 17:20:00|41732.9|41712.9|41728.6|41708.6|41732.9|41712.9|41728.6|41708.6|0
1652462410000|2022-05-13 17:20:10|41726.8|41706.8|41728.6|41708.6|41728.6|41708.6|41726.8|41706.8|2
1652462420000|2022-05-13 17:20:20|41731.1|41711.1|41733.6|41713.6|41733.6|41713.6|41728.6|41708.6|6
1652462430000|2022-05-13 17:20:30|41735.4|41715.4|41732.9|41712.9|41736.1|41716.1|41732.2|41712.2|3
1652462440000|2022-05-13 17:20:40|41730.4|41710.4|41718.6|41698.6|41730.4|41710.4|41718.6|41698.6|5
1652462450000|2022-05-13 17:20:50|41721.1|41701.1|41718.6|41698.6|41721.1|41701.1|41718.6|41698.6|2
1652462460000|2022-05-13 17:21:00|41716.1|41696.1|41715|41695|41716.8|41696.8|41715|41695|1
1652462470000|2022-05-13 17:21:10|41714.3|41694.3|41718.6|41698.6|41718.6|41698.6|41713.6|41693.6|6
1652462480000|2022-05-13 17:21:20|41716.1|41696.1|41721.1|41701.1|41721.1|41701.1|41716.1|41696.1|0
1652462490000|2022-05-13 17:21:30|41722.9|41702.9|41723.6|41703.6|41723.6|41703.6|41722.9|41702.9|0
1652462500000|2022-05-13 17:21:40|41721.1|41701.1|41723.6|41703.6|41723.6|41703.6|41721.1|41701.1|0
1652462510000|2022-05-13 17:21:50|41721.8|41701.8|41718.6|41698.6|41721.8|41701.8|41718.6|41698.6|0
1652462520000|2022-05-13 17:22:00|41717.9|41697.9|41717.2|41697.2|41717.9|41697.9|41716.1|41696.1|7
1652462530000|2022-05-13 17:22:10|41717.9|41697.9|41718.6|41698.6|41718.6|41698.6|41717.9|41697.9|1
1652462540000|2022-05-13 17:22:20|41720.4|41700.4|41719.3|41699.3|41723.6|41703.6|41719.3|41699.3|2
1652462560000|2022-05-13 17:22:40|41723.6|41703.6|41726.1|41706.1|41726.1|41706.1|41723.6|41703.6|2
1652462570000|2022-05-13 17:22:50|41727.9|41707.9|41728.6|41708.6|41728.6|41708.6|41726.1|41706.1|2
1652462580000|2022-05-13 17:23:00|41730.4|41710.4|41737.2|41717.2|41737.2|41717.2|41730.4|41710.4|2
1652462590000|2022-05-13 17:23:10|41738.6|41718.6|41751.8|41731.8|41753.6|41733.6|41738.6|41718.6|0
1652462600000|2022-05-13 17:23:20|41748.6|41728.6|41752.9|41732.9|41753.6|41733.6|41748.6|41728.6|5
1652462610000|2022-05-13 17:23:30|41753.6|41733.6|41753.6|41733.6|41753.6|41733.6|41751.1|41731.1|2
1652462620000|2022-05-13 17:23:40|41750|41730|41748.6|41728.6|41750|41730|41748.6|41728.6|1
1652462630000|2022-05-13 17:23:50|||||||||2
1652462640000|2022-05-13 17:24:00|41751.1|41731.1|41753.6|41733.6|41753.6|41733.6|41751.1|41731.1|0
1652462650000|2022-05-13 17:24:10|41751.1|41731.1|41748.6|41728.6|41751.8|41731.8|41748.6|41728.6|2
1652462660000|2022-05-13 17:24:20|41749.3|41729.3|41748.6|41728.6|41751.8|41731.8|41748.6|41728.6|0
1652462670000|2022-05-13 17:24:30|41746.8|41726.8|41746.8|41726.8|41746.8|41726.8|41746.8|41726.8|1
1652462700000|2022-05-13 17:25:00|41744.3|41724.3|41743.6|41723.6|41744.3|41724.3|41743.6|41723.6|1
1652462710000|2022-05-13 17:25:10|41741.8|41721.8|41739.3|41719.3|41741.8|41721.8|41739.3|41719.3|0
1652462730000|2022-05-13 17:25:30|41736.8|41716.8|41736.8|41716.8|41736.8|41716.8|41736.8|41716.8|0
1652462740000|2022-05-13 17:25:40|41739.3|41719.3|41739.3|41719.3|41739.3|41719.3|41739.3|41719.3|0
1652462750000|2022-05-13 17:25:50|41741.1|41721.1|41741.1|41721.1|41741.1|41721.1|41741.1|41721.1|1
1652462760000|2022-05-13 17:26:00|41739.3|41719.3|41740.4|41720.4|41740.4|41720.4|41735.4|41715.4|2
1652462770000|2022-05-13 17:26:10|41744|41724|41744|41724|41745.7|41725.7|41744|41724|2
1652462780000|2022-05-13 17:26:20|41767.9|41747.9|41766.1|41746.1|41768.6|41748.6|41766.1|41746.1|6
1652462790000|2022-05-13 17:26:30|41764.3|41744.3|41764.3|41744.3|41764.3|41744.3|41764.3|41744.3|2
1652462800000|2022-05-13 17:26:40|41762.5|41742.5|41766.1|41746.1|41766.1|41746.1|41761.8|41741.8|8
1652462810000|2022-05-13 17:26:50|||||||||3
1652462820000|2022-05-13 17:27:00|41765.4|41745.4|41746.8|41726.8|41765.4|41745.4|41744.3|41724.3|6
1652462830000|2022-05-13 17:27:10|41749.3|41729.3|41744.3|41724.3|41749.3|41729.3|41744.3|41724.3|3
1652462840000|2022-05-13 17:27:20|41742.5|41722.5|41736.1|41716.1|41742.5|41722.5|41736.1|41716.1|0
1652462850000|2022-05-13 17:27:30|41734.3|41714.3|41731.1|41711.1|41734.3|41714.3|41731.1|41711.1|0
1652462860000|2022-05-13 17:27:40|41729.3|41709.3|41727.9|41707.9|41729.3|41709.3|41725.4|41705.4|3
1652462880000|2022-05-13 17:28:00|41728.6|41708.6|41736.8|41716.8|41736.8|41716.8|41728.6|41708.6|0
1652462890000|2022-05-13 17:28:10|41738.6|41718.6|41738.6|41718.6|41738.6|41718.6|41738.6|41718.6|2
1652462900000|2022-05-13 17:28:20|41736.1|41716.1|41736.8|41716.8|41736.8|41716.8|41736.1|41716.1|1
1652462910000|2022-05-13 17:28:30|41736.1|41716.1|41736.1|41716.1|41736.1|41716.1|41736.1|41716.1|0
1652462920000|2022-05-13 17:28:40|41737.9|41717.9|41741.1|41721.1|41741.1|41721.1|41737.9|41717.9|0
1652462930000|2022-05-13 17:28:50|41743.6|41723.6|41743.6|41723.6|41743.6|41723.6|41743.6|41723.6|2
1652462940000|2022-05-13 17:29:00|41741.8|41721.8|41745.4|41725.4|41745.4|41725.4|41739.3|41719.3|1
1652462950000|2022-05-13 17:29:10|41746.1|41726.1|41747.9|41727.9|41747.9|41727.9|41745.4|41725.4|3
1652462960000|2022-05-13 17:29:20|41749.7|41729.7|41746.1|41726.1|41750.4|41730.4|41746.1|41726.1|1
1652462970000|2022-05-13 17:29:30|41747.9|41727.9|41746.1|41726.1|41747.9|41727.9|41746.1|41726.1|0
1652462980000|2022-05-13 17:29:40|41747.9|41727.9|41744.3|41724.3|41748.6|41728.6|41744.3|41724.3|5
1652462990000|2022-05-13 17:29:50|41742.5|41722.5|41742.5|41722.5|41744.3|41724.3|41742.5|41722.5|4
1652463000000|2022-05-13 17:30:00|41744.3|41724.3|41752.9|41732.9|41752.9|41732.9|41742.5|41722.5|9
1652463010000|2022-05-13 17:30:10|41756.5|41736.5|41749.7|41729.7|41757.2|41737.2|41749.7|41729.7|1
1652463020000|2022-05-13 17:30:20|41747.9|41727.9|41749.7|41729.7|41749.7|41729.7|41747.9|41727.9|0
1652463030000|2022-05-13 17:30:30|41752.9|41732.9|41752.9|41732.9|41752.9|41732.9|41747.9|41727.9|1
1652463040000|2022-05-13 17:30:40|41751.1|41731.1|41751.1|41731.1|41752.9|41732.9|41750.4|41730.4|1
1652463050000|2022-05-13 17:30:50|41750.4|41730.4|41745.4|41725.4|41750.4|41730.4|41745.4|41725.4|2
1652463060000|2022-05-13 17:31:00|41743.6|41723.6|41742.9|41722.9|41743.6|41723.6|41742.9|41722.9|0
1652463070000|2022-05-13 17:31:10|41740.4|41720.4|41740.4|41720.4|41740.4|41720.4|41740.4|41720.4|1
1652463080000|2022-05-13 17:31:20|41739.7|41719.7|41739.7|41719.7|41739.7|41719.7|41739.7|41719.7|0
1652463090000|2022-05-13 17:31:30|41739|41719|41739.7|41719.7|41739.7|41719.7|41739|41719|2
1652463100000|2022-05-13 17:31:40|41737.9|41717.9|41747.9|41727.9|41747.9|41727.9|41737.9|41717.9|5
1652463120000|2022-05-13 17:32:00|41750.4|41730.4|41750.4|41730.4|41750.4|41730.4|41747.9|41727.9|2
1652463130000|2022-05-13 17:32:10|41747.9|41727.9|41751.1|41731.1|41751.1|41731.1|41747.9|41727.9|1
1652463140000|2022-05-13 17:32:20|41752.9|41732.9|41747.9|41727.9|41752.9|41732.9|41747.9|41727.9|0
1652463160000|2022-05-13 17:32:40|41747.2|41727.2|41746.1|41726.1|41747.9|41727.9|41746.1|41726.1|1
1652463170000|2022-05-13 17:32:50|41745.4|41725.4|41747.9|41727.9|41747.9|41727.9|41745.4|41725.4|1
1652463180000|2022-05-13 17:33:00|41749.7|41729.7|41747.9|41727.9|41749.7|41729.7|41747.9|41727.9|3
1652463190000|2022-05-13 17:33:10|||||||||2
1652463210000|2022-05-13 17:33:30|41749.7|41729.7|41756.5|41736.5|41756.5|41736.5|41749.7|41729.7|4
1652463230000|2022-05-13 17:33:50|41757.9|41737.9|41757.9|41737.9|41757.9|41737.9|41757.9|41737.9|27
1652463240000|2022-05-13 17:34:00|41756.1|41736.1|41752.9|41732.9|41756.1|41736.1|41750.4|41730.4|1
1652463250000|2022-05-13 17:34:10|41753.6|41733.6|41752.9|41732.9|41753.6|41733.6|41752.9|41732.9|0
1652463260000|2022-05-13 17:34:20|41750.4|41730.4|41750.4|41730.4|41750.4|41730.4|41750.4|41730.4|0
1652463270000|2022-05-13 17:34:30|41749.7|41729.7|41747.9|41727.9|41749.7|41729.7|41747.9|41727.9|0
1652463280000|2022-05-13 17:34:40|41746.1|41726.1|41750.4|41730.4|41750.4|41730.4|41746.1|41726.1|0
1652463300000|2022-05-13 17:35:00|41749.7|41729.7|41747.9|41727.9|41750.4|41730.4|41747.9|41727.9|2
1652463310000|2022-05-13 17:35:10|41744.7|41724.7|41744.7|41724.7|41744.7|41724.7|41744.7|41724.7|0
1652463320000|2022-05-13 17:35:20|41744|41724|41744.7|41724.7|41744.7|41724.7|41744|41724|0
1652463330000|2022-05-13 17:35:30|41745.4|41725.4|41745.4|41725.4|41745.4|41725.4|41745.4|41725.4|11
1652463340000|2022-05-13 17:35:40|41744.7|41724.7|41735.4|41715.4|41744.7|41724.7|41735.4|41715.4|5
1652463350000|2022-05-13 17:35:50|41733.6|41713.6|41732.9|41712.9|41733.6|41713.6|41732.9|41712.9|0
1652463360000|2022-05-13 17:36:00|41732.2|41712.2|41730.4|41710.4|41732.2|41712.2|41730.4|41710.4|2
1652463370000|2022-05-13 17:36:10|41727.9|41707.9|41727.9|41707.9|41727.9|41707.9|41727.9|41707.9|0
1652463380000|2022-05-13 17:36:20|41726.1|41706.1|41725.4|41705.4|41726.1|41706.1|41725.4|41705.4|2
1652463390000|2022-05-13 17:36:30|41723.6|41703.6|41722.9|41702.9|41725.4|41705.4|41722.9|41702.9|0
1652463400000|2022-05-13 17:36:40|41724.7|41704.7|41720.4|41700.4|41724.7|41704.7|41720.4|41700.4|5
1652463410000|2022-05-13 17:36:50|41717.9|41697.9|41717.9|41697.9|41717.9|41697.9|41717.9|41697.9|0
1652463420000|2022-05-13 17:37:00|41716.1|41696.1|41716.1|41696.1|41716.1|41696.1|41716.1|41696.1|0
1652463430000|2022-05-13 17:37:10|41714.3|41694.3|41710.4|41690.4|41714.3|41694.3|41710.4|41690.4|1
1652463450000|2022-05-13 17:37:30|41708.6|41688.6|41707.9|41687.9|41708.6|41688.6|41707.9|41687.9|0
1652463460000|2022-05-13 17:37:40|||||||||4
1652463470000|2022-05-13 17:37:50|41703.6|41683.6|41702.9|41682.9|41703.6|41683.6|41702.9|41682.9|0
1652463480000|2022-05-13 17:38:00|41697.9|41677.9|41685.4|41665.4|41697.9|41677.9|41685.4|41665.4|6
1652463490000|2022-05-13 17:38:10|41687.2|41667.2|41688.6|41668.6|41688.6|41668.6|41687.2|41667.2|7
1652463500000|2022-05-13 17:38:20|41687.9|41667.9|41692.9|41672.9|41694.7|41674.7|41687.9|41667.9|4
1652463510000|2022-05-13 17:38:30|41695.4|41675.4|41697.9|41677.9|41697.9|41677.9|41695.4|41675.4|0
1652463530000|2022-05-13 17:38:50|41699.7|41679.7|41697.9|41677.9|41700.4|41680.4|41697.9|41677.9|5
1652463550000|2022-05-13 17:39:10|41696.1|41676.1|41691.1|41671.1|41696.1|41676.1|41691.1|41671.1|1
1652463560000|2022-05-13 17:39:20|||||||||1
1652463570000|2022-05-13 17:39:30|41690.4|41670.4|41690.4|41670.4|41690.4|41670.4|41690.4|41670.4|0
1652463580000|2022-05-13 17:39:40|41689.7|41669.7|41689.7|41669.7|41690.4|41670.4|41689.7|41669.7|0
1652463600000|2022-05-13 17:40:00|41687.9|41667.9|41687.9|41667.9|41687.9|41667.9|41687.9|41667.9|1
1652463610000|2022-05-13 17:40:10|41686.1|41666.1|41685.4|41665.4|41687.2|41667.2|41685.4|41665.4|2
1652463620000|2022-05-13 17:40:20|41683.6|41663.6|41682.9|41662.9|41683.6|41663.6|41682.9|41662.9|0
1652463630000|2022-05-13 17:40:30|41684.7|41664.7|41685.4|41665.4|41687.9|41667.9|41684.7|41664.7|2
1652463640000|2022-05-13 17:40:40|41687.2|41667.2|41687.9|41667.9|41687.9|41667.9|41687.2|41667.2|0
1652463650000|2022-05-13 17:40:50|41682.9|41662.9|41680.4|41660.4|41682.9|41662.9|41680.4|41660.4|3
1652463700000|2022-05-13 17:41:40|41678.6|41658.6|41677.9|41657.9|41678.6|41658.6|41677.9|41657.9|0
1652463710000|2022-05-13 17:41:50|41675.4|41655.4|41663.6|41643.6|41675.4|41655.4|41663.6|41643.6|5
1652463720000|2022-05-13 17:42:00|41667.2|41647.2|41667.9|41647.9|41667.9|41647.9|41667.2|41647.2|1
1652463740000|2022-05-13 17:42:20|41669.7|41649.7|41672.9|41652.9|41672.9|41652.9|41669.7|41649.7|3
1652463750000|2022-05-13 17:42:30|41674.7|41654.7|41675.4|41655.4|41675.4|41655.4|41674.7|41654.7|1
1652463760000|2022-05-13 17:42:40|||||||||1
1652463770000|2022-05-13 17:42:50|41673.6|41653.6|41669.7|41649.7|41673.6|41653.6|41669.7|41649.7|2
1652463800000|2022-05-13 17:43:20|41667.9|41647.9|41665.4|41645.4|41667.9|41647.9|41665.4|41645.4|4
1652463810000|2022-05-13 17:43:30|41663.6|41643.6|41665.4|41645.4|41665.4|41645.4|41662.9|41642.9|0
1652463820000|2022-05-13 17:43:40|41667.2|41647.2|41667.9|41647.9|41667.9|41647.9|41667.2|41647.2|1
1652463830000|2022-05-13 17:43:50|||||||||4
1652463850000|2022-05-13 17:44:10|41669.7|41649.7|41670.4|41650.4|41670.4|41650.4|41669.7|41649.7|0
1652463860000|2022-05-13 17:44:20|41671.1|41651.1|41672.9|41652.9|41673.6|41653.6|41671.1|41651.1|7
1652463870000|2022-05-13 17:44:30|41669.7|41649.7|41667.9|41647.9|41669.7|41649.7|41667.9|41647.9|7
1652463880000|2022-05-13 17:44:40|41664.3|41644.3|41662.9|41642.9|41664.3|41644.3|41662.9|41642.9|5
1652463890000|2022-05-13 17:44:50|41660.4|41640.4|41657.9|41637.9|41662.9|41642.9|41657.9|41637.9|6
1652463910000|2022-05-13 17:45:10|||||||||3
1652463930000|2022-05-13 17:45:30|41661.5|41641.5|41659.7|41639.7|41662.2|41642.2|41659.7|41639.7|0
1652463940000|2022-05-13 17:45:40|41657.9|41637.9|41659.7|41639.7|41659.7|41639.7|41657.9|41637.9|2
1652463950000|2022-05-13 17:45:50|41657.9|41637.9|41659.7|41639.7|41659.7|41639.7|41657.9|41637.9|5
1652463960000|2022-05-13 17:46:00|41657.9|41637.9|41657.9|41637.9|41657.9|41637.9|41657.9|41637.9|1
1652463970000|2022-05-13 17:46:10|41656.1|41636.1|41652.2|41632.2|41656.1|41636.1|41652.2|41632.2|5
1652463980000|2022-05-13 17:46:20|||||||||4
1652463990000|2022-05-13 17:46:30|41654.7|41634.7|41660.4|41640.4|41660.4|41640.4|41654.7|41634.7|3
1652464000000|2022-05-13 17:46:40|41657.9|41637.9|41657.9|41637.9|41657.9|41637.9|41657.9|41637.9|0
1652464010000|2022-05-13 17:46:50|41655.4|41635.4|41643.6|41623.6|41655.4|41635.4|41643.6|41623.6|11
1652464020000|2022-05-13 17:47:00|41646.1|41626.1|41646.1|41626.1|41646.1|41626.1|41646.1|41626.1|0
1652464030000|2022-05-13 17:47:10|41645.4|41625.4|41645.4|41625.4|41645.4|41625.4|41645.4|41625.4|3
1652464050000|2022-05-13 17:47:30|41642.2|41622.2|41641.1|41621.1|41642.9|41622.9|41641.1|41621.1|4
1652464060000|2022-05-13 17:47:40|41639.7|41619.7|41635.4|41615.4|41639.7|41619.7|41635.4|41615.4|5
1652464080000|2022-05-13 17:48:00|41640.4|41620.4|41642.9|41622.9|41642.9|41622.9|41640.4|41620.4|5
1652464090000|2022-05-13 17:48:10|41646.5|41626.5|41647.9|41627.9|41647.9|41627.9|41646.5|41626.5|1
1652464100000|2022-05-13 17:48:20|||||||||2
1652464110000|2022-05-13 17:48:30|||||||||1
1652464120000|2022-05-13 17:48:40|41649.7|41629.7|41658.6|41638.6|41658.6|41638.6|41649.7|41629.7|1
1652464130000|2022-05-13 17:48:50|41659.3|41639.3|41657.9|41637.9|41660.4|41640.4|41657.9|41637.9|1
1652464140000|2022-05-13 17:49:00|41659.7|41639.7|41661.5|41641.5|41661.5|41641.5|41657.9|41637.9|0
1652464150000|2022-05-13 17:49:10|41662.9|41642.9|41662.9|41642.9|41662.9|41642.9|41662.9|41642.9|1
1652464160000|2022-05-13 17:49:20|41664.7|41644.7|41662.9|41642.9|41665.4|41645.4|41662.9|41642.9|2
1652464170000|2022-05-13 17:49:30|||||||||1
1652464180000|2022-05-13 17:49:40|41667.2|41647.2|41667.9|41647.9|41667.9|41647.9|41667.2|41647.2|4
1652464200000|2022-05-13 17:50:00|41666.1|41646.1|41665.4|41645.4|41666.1|41646.1|41665.4|41645.4|1
1652464210000|2022-05-13 17:50:10|41663.6|41643.6|41661.1|41641.1|41663.6|41643.6|41661.1|41641.1|0
1652464220000|2022-05-13 17:50:20|41660.4|41640.4|41660.4|41640.4|41660.4|41640.4|41660.4|41640.4|4
1652464230000|2022-05-13 17:50:30|41662.9|41642.9|41662.9|41642.9|41662.9|41642.9|41662.9|41642.9|5
1652464250000|2022-05-13 17:50:50|41664.7|41644.7|41667.9|41647.9|41667.9|41647.9|41664.7|41644.7|4
1652464260000|2022-05-13 17:51:00|41666.1|41646.1|41665.4|41645.4|41666.1|41646.1|41665.4|41645.4|0
1652464270000|2022-05-13 17:51:10|41663.6|41643.6|41662.9|41642.9|41663.6|41643.6|41662.9|41642.9|0
1652464280000|2022-05-13 17:51:20|41663.6|41643.6|41663.6|41643.6|41663.6|41643.6|41663.6|41643.6|1
1652464300000|2022-05-13 17:51:40|41665.4|41645.4|41672.9|41652.9|41672.9|41652.9|41665.4|41645.4|3
1652464320000|2022-05-13 17:52:00|||||||||2
1652464330000|2022-05-13 17:52:10|41669.3|41649.3|41665.4|41645.4|41669.3|41649.3|41665.4|41645.4|3
1652464340000|2022-05-13 17:52:20|41666.1|41646.1|41663.6|41643.6|41666.1|41646.1|41663.6|41643.6|0
1652464350000|2022-05-13 17:52:30|41666.1|41646.1|41666.1|41646.1|41666.1|41646.1|41666.1|41646.1|1
1652464360000|2022-05-13 17:52:40|41665.4|41645.4|41665.4|41645.4|41667.9|41647.9|41665.4|41645.4|0
1652464370000|2022-05-13 17:52:50|41667.2|41647.2|41667.9|41647.9|41667.9|41647.9|41667.2|41647.2|0
1652464380000|2022-05-13 17:53:00|41662.9|41642.9|41662.9|41642.9|41662.9|41642.9|41662.9|41642.9|1
1652464390000|2022-05-13 17:53:10|41661.1|41641.1|41665.4|41645.4|41665.4|41645.4|41660.4|41640.4|1
1652464400000|2022-05-13 17:53:20|41667.2|41647.2|41667.9|41647.9|41667.9|41647.9|41667.2|41647.2|1
1652464420000|2022-05-13 17:53:40|41666.1|41646.1|41666.1|41646.1|41666.1|41646.1|41666.1|41646.1|0
1652464430000|2022-05-13 17:53:50|41664.3|41644.3|41662.9|41642.9|41664.3|41644.3|41662.9|41642.9|3
1652464440000|2022-05-13 17:54:00|41664.7|41644.7|41667.2|41647.2|41667.2|41647.2|41664.7|41644.7|3
1652464450000|2022-05-13 17:54:10|41670.4|41650.4|41672.9|41652.9|41672.9|41652.9|41670.4|41650.4|0
1652464470000|2022-05-13 17:54:30|41674.7|41654.7|41675.4|41655.4|41675.4|41655.4|41674.7|41654.7|4
1652464490000|2022-05-13 17:54:50|41672.9|41652.9|41672.9|41652.9|41672.9|41652.9|41672.9|41652.9|0
1652464500000|2022-05-13 17:55:00|41676.5|41656.5|41678.6|41658.6|41678.6|41658.6|41676.5|41656.5|5
1652464510000|2022-05-13 17:55:10|41677.9|41657.9|41677.9|41657.9|41677.9|41657.9|41677.9|41657.9|0
1652464520000|2022-05-13 17:55:20|41675.4|41655.4|41675.4|41655.4|41675.4|41655.4|41675.4|41655.4|6
1652464530000|2022-05-13 17:55:30|41673.6|41653.6|41672.9|41652.9|41673.6|41653.6|41672.9|41652.9|1
1652464540000|2022-05-13 17:55:40|41671.1|41651.1|41667.9|41647.9|41671.1|41651.1|41667.9|41647.9|0
1652464550000|2022-05-13 17:55:50|41666.1|41646.1|41653.6|41633.6|41666.1|41646.1|41653.6|41633.6|5
1652464560000|2022-05-13 17:56:00|41651.8|41631.8|41640.4|41620.4|41651.8|41631.8|41640.4|41620.4|0
1652464570000|2022-05-13 17:56:10|||||||||1
1652464590000|2022-05-13 17:56:30|41638.6|41618.6|41635.4|41615.4|41638.6|41618.6|41635.4|41615.4|4
1652464600000|2022-05-13 17:56:40|41637.2|41617.2|41633.6|41613.6|41637.2|41617.2|41633.6|41613.6|2
1652464610000|2022-05-13 17:56:50|||||||||1
1652464620000|2022-05-13 17:57:00|41637.2|41617.2|41637.9|41617.9|41637.9|41617.9|41637.2|41617.2|2
1652464640000|2022-05-13 17:57:20|41635.4|41615.4|41635.4|41615.4|41635.4|41615.4|41635.4|41615.4|0
1652464670000|2022-05-13 17:57:50|41637.9|41617.9|41637.9|41617.9|41637.9|41617.9|41637.9|41617.9|18
1652464680000|2022-05-13 17:58:00|41635.4|41615.4|41637.9|41617.9|41637.9|41617.9|41635.4|41615.4|2
1652464690000|2022-05-13 17:58:10|41639.7|41619.7|41640.4|41620.4|41640.4|41620.4|41639.7|41619.7|2
1652464700000|2022-05-13 17:58:20|41638.6|41618.6|41638.6|41618.6|41638.6|41618.6|41638.6|41618.6|0
1652464710000|2022-05-13 17:58:30|41637.9|41617.9|41639.7|41619.7|41639.7|41619.7|41637.9|41617.9|1
1652464720000|2022-05-13 17:58:40|41640.4|41620.4|41640.4|41620.4|41640.4|41620.4|41640.4|41620.4|0
1652464770000|2022-05-13 17:59:30|41642.2|41622.2|41642.9|41622.9|41642.9|41622.9|41642.2|41622.2|1
1652464780000|2022-05-13 17:59:40|41646.5|41626.5|41647.9|41627.9|41647.9|41627.9|41646.5|41626.5|0
1652464790000|2022-05-13 17:59:50|41650.4|41630.4|41652.2|41632.2|41652.2|41632.2|41650.4|41630.4|4
1652464800000|2022-05-13 18:00:00|41652.9|41632.9|41652.9|41632.9|41652.9|41632.9|41652.9|41632.9|0
1652464810000|2022-05-13 18:00:10|41652.2|41632.2|41668.6|41648.6|41678.6|41658.6|41652.2|41632.2|17
1652464820000|2022-05-13 18:00:20|41671.5|41651.5|41669.7|41649.7|41672.2|41652.2|41669.7|41649.7|6
1652464830000|2022-05-13 18:00:30|41671.5|41651.5|41669.7|41649.7|41671.5|41651.5|41669.7|41649.7|6
1652464840000|2022-05-13 18:00:40|41667.9|41647.9|41656.1|41636.1|41667.9|41647.9|41656.1|41636.1|4
1652464850000|2022-05-13 18:00:50|41656.8|41636.8|41660.4|41640.4|41660.4|41640.4|41656.8|41636.8|2
1652464860000|2022-05-13 18:01:00|41662.2|41642.2|41663.6|41643.6|41663.6|41643.6|41662.2|41642.2|0
1652464880000|2022-05-13 18:01:20|41661.1|41641.1|41663.6|41643.6|41663.6|41643.6|41661.1|41641.1|7
1652464890000|2022-05-13 18:01:30|41665.4|41645.4|41665.4|41645.4|41665.4|41645.4|41665.4|41645.4|0
1652464900000|2022-05-13 18:01:40|41667.2|41647.2|41675.4|41655.4|41675.4|41655.4|41667.2|41647.2|4
1652464910000|2022-05-13 18:01:50|||||||||2
1652464920000|2022-05-13 18:02:00|41677.2|41657.2|41672.9|41652.9|41677.9|41657.9|41672.9|41652.9|8
1652464930000|2022-05-13 18:02:10|41670.4|41650.4|41670.4|41650.4|41670.4|41650.4|41670.4|41650.4|0
1652464940000|2022-05-13 18:02:20|41664.3|41644.3|41645.4|41625.4|41664.3|41644.3|41645.4|41625.4|23
1652464950000|2022-05-13 18:02:30|41642.9|41622.9|41628.6|41608.6|41642.9|41622.9|41628.6|41608.6|17
1652464960000|2022-05-13 18:02:40|41626.1|41606.1|41627.9|41607.9|41628.6|41608.6|41626.1|41606.1|5
1652464970000|2022-05-13 18:02:50|41630.4|41610.4|41634.7|41614.7|41634.7|41614.7|41630.4|41610.4|1
1652464980000|2022-05-13 18:03:00|41639|41619|41640.4|41620.4|41644.7|41624.7|41639|41619|2
1652464990000|2022-05-13 18:03:10|41637.9|41617.9|41637.9|41617.9|41637.9|41617.9|41637.9|41617.9|3
1652465000000|2022-05-13 18:03:20|41636.1|41616.1|41635.4|41615.4|41636.1|41616.1|41635.4|41615.4|2
1652465020000|2022-05-13 18:03:40|41632.9|41612.9|41628.6|41608.6|41632.9|41612.9|41628.6|41608.6|5
1652465030000|2022-05-13 18:03:50|41625.1|41605.1|41599.3|41579.3|41625.1|41605.1|41599.3|41579.3|17
1652465040000|2022-05-13 18:04:00|41598.6|41578.6|41593.6|41573.6|41598.6|41578.6|41593.6|41573.6|6
1652465050000|2022-05-13 18:04:10|41587.9|41567.9|41577.9|41557.9|41587.9|41567.9|41577.9|41557.9|13
1652465060000|2022-05-13 18:04:20|41578.6|41558.6|41576.1|41556.1|41578.6|41558.6|41575.4|41555.4|23
1652465070000|2022-05-13 18:04:30|41575.4|41555.4|41578.6|41558.6|41580.4|41560.4|41575.4|41555.4|8
1652465080000|2022-05-13 18:04:40|41577.9|41557.9|41577.9|41557.9|41577.9|41557.9|41577.2|41557.2|2
1652465090000|2022-05-13 18:04:50|41578.6|41558.6|41584|41564|41584|41564|41578.6|41558.6|15
1652465100000|2022-05-13 18:05:00|41585.7|41565.7|41578.6|41558.6|41585.7|41565.7|41578.6|41558.6|2
1652465110000|2022-05-13 18:05:10|41572.9|41552.9|41567.9|41547.9|41572.9|41552.9|41567.9|41547.9|5
1652465120000|2022-05-13 18:05:20|41566.1|41546.1|41565.4|41545.4|41566.1|41546.1|41563.6|41543.6|10
1652465130000|2022-05-13 18:05:30|41563.6|41543.6|41562.9|41542.9|41563.6|41543.6|41562.9|41542.9|5
1652465140000|2022-05-13 18:05:40|41564.7|41544.7|41563.6|41543.6|41565.4|41545.4|41563.6|41543.6|5
1652465150000|2022-05-13 18:05:50|41562.9|41542.9|41566.5|41546.5|41566.5|41546.5|41562.9|41542.9|2
1652465160000|2022-05-13 18:06:00|41567.2|41547.2|41579.7|41559.7|41579.7|41559.7|41567.2|41547.2|5
1652465170000|2022-05-13 18:06:10|41582.2|41562.2|41587.2|41567.2|41587.2|41567.2|41582.2|41562.2|9
1652465180000|2022-05-13 18:06:20|41585.4|41565.4|41584.7|41564.7|41585.4|41565.4|41582.9|41562.9|5
1652465190000|2022-05-13 18:06:30|41585.4|41565.4|41584.7|41564.7|41585.4|41565.4|41582.9|41562.9|1
1652465200000|2022-05-13 18:06:40|41587.2|41567.2|41589|41569|41589|41569|41585.4|41565.4|6
1652465210000|2022-05-13 18:06:50|41589.7|41569.7|41592.9|41572.9|41592.9|41572.9|41589.7|41569.7|9
1652465220000|2022-05-13 18:07:00|41592.2|41572.2|41587.9|41567.9|41592.2|41572.2|41587.9|41567.9|1
1652465230000|2022-05-13 18:07:10|41585.4|41565.4|41585.4|41565.4|41587.9|41567.9|41585.4|41565.4|2
1652465240000|2022-05-13 18:07:20|41587.9|41567.9|41585.4|41565.4|41587.9|41567.9|41585.4|41565.4|0
1652465250000|2022-05-13 18:07:30|41586.1|41566.1|41585.4|41565.4|41586.1|41566.1|41585.4|41565.4|0
1652465260000|2022-05-13 18:07:40|41582.9|41562.9|41581.1|41561.1|41582.9|41562.9|41581.1|41561.1|3
1652465270000|2022-05-13 18:07:50|41580.4|41560.4|41577.9|41557.9|41580.4|41560.4|41577.9|41557.9|1
1652465280000|2022-05-13 18:08:00|41575.4|41555.4|41567.9|41547.9|41575.4|41555.4|41567.9|41547.9|1
1652465290000|2022-05-13 18:08:10|41566.1|41546.1|41565.4|41545.4|41566.1|41546.1|41565.4|41545.4|2
1652465300000|2022-05-13 18:08:20|41567.9|41547.9|41570.4|41550.4|41570.4|41550.4|41565.4|41545.4|5
1652465320000|2022-05-13 18:08:40|41568.6|41548.6|41567.9|41547.9|41568.6|41548.6|41567.9|41547.9|3
1652465330000|2022-05-13 18:08:50|41565.4|41545.4|41565.4|41545.4|41565.4|41545.4|41565.4|41545.4|4
1652465340000|2022-05-13 18:09:00|41567.2|41547.2|41570.4|41550.4|41570.4|41550.4|41567.2|41547.2|1
1652465350000|2022-05-13 18:09:10|41571.1|41551.1|41572.9|41552.9|41572.9|41552.9|41570.4|41550.4|0
1652465360000|2022-05-13 18:09:20|41573.6|41553.6|41576.1|41556.1|41576.1|41556.1|41573.6|41553.6|2
1652465370000|2022-05-13 18:09:30|41578.6|41558.6|41587.9|41567.9|41590.4|41570.4|41578.6|41558.6|2
1652465380000|2022-05-13 18:09:40|41585.4|41565.4|41587.2|41567.2|41587.2|41567.2|41585.4|41565.4|0
1652465390000|2022-05-13 18:09:50|41585.4|41565.4|41585.4|41565.4|41587.9|41567.9|41585.4|41565.4|1
1652465400000|2022-05-13 18:10:00|41587.2|41567.2|41587.2|41567.2|41587.2|41567.2|41585.4|41565.4|1
1652465410000|2022-05-13 18:10:10|41586.1|41566.1|41587.9|41567.9|41587.9|41567.9|41585.4|41565.4|3
1652465430000|2022-05-13 18:10:30|41589.7|41569.7|41590.4|41570.4|41591.1|41571.1|41589.7|41569.7|4
1652465440000|2022-05-13 18:10:40|41591.1|41571.1|41591.1|41571.1|41591.1|41571.1|41590.4|41570.4|2
1652465450000|2022-05-13 18:10:50|41590.4|41570.4|41590.4|41570.4|41590.4|41570.4|41590.4|41570.4|0
1652465460000|2022-05-13 18:11:00|41591.1|41571.1|41592.2|41572.2|41592.2|41572.2|41590.4|41570.4|3
1652465480000|2022-05-13 18:11:20|41597.2|41577.2|41597.2|41577.2|41597.2|41577.2|41592.9|41572.9|13
1652465490000|2022-05-13 18:11:30|41599|41579|41599.7|41579.7|41599.7|41579.7|41599|41579|7
1652465500000|2022-05-13 18:11:40|41603.6|41583.6|41605.4|41585.4|41606.1|41586.1|41603.6|41583.6|2
1652465510000|2022-05-13 18:11:50|41607.9|41587.9|41609.7|41589.7|41609.7|41589.7|41607.9|41587.9|0
1652465520000|2022-05-13 18:12:00|41607.2|41587.2|41600.4|41580.4|41607.2|41587.2|41600.4|41580.4|2
1652465530000|2022-05-13 18:12:10|41602.9|41582.9|41604.7|41584.7|41604.7|41584.7|41602.9|41582.9|2
1652465540000|2022-05-13 18:12:20|41605.4|41585.4|41606.1|41586.1|41606.1|41586.1|41605.4|41585.4|0
1652465550000|2022-05-13 18:12:30|41604.3|41584.3|41602.9|41582.9|41604.3|41584.3|41602.9|41582.9|0
1652465560000|2022-05-13 18:12:40|41600.4|41580.4|41602.9|41582.9|41602.9|41582.9|41600.4|41580.4|0
1652465580000|2022-05-13 18:13:00|41601.1|41581.1|41600.4|41580.4|41601.1|41581.1|41600.4|41580.4|0
1652465590000|2022-05-13 18:13:10|41598.6|41578.6|41587.9|41567.9|41598.6|41578.6|41587.9|41567.9|3
1652465610000|2022-05-13 18:13:30|||||||||1
1652465620000|2022-05-13 18:13:40|41586.1|41566.1|41579.7|41559.7|41586.1|41566.1|41579|41559|0
1652465630000|2022-05-13 18:13:50|41581.8|41561.8|41583.6|41563.6|41585.4|41565.4|41581.8|41561.8|4
1652465640000|2022-05-13 18:14:00|41582.9|41562.9|41575.4|41555.4|41582.9|41562.9|41575.4|41555.4|1
1652465650000|2022-05-13 18:14:10|41577.2|41557.2|41585.4|41565.4|41585.4|41565.4|41577.2|41557.2|2
1652465670000|2022-05-13 18:14:30|||||||||1
1652465690000|2022-05-13 18:14:50|41583.6|41563.6|41582.2|41562.2|41583.6|41563.6|41579.7|41559.7|6
1652465700000|2022-05-13 18:15:00|41582.9|41562.9|41587.2|41567.2|41587.2|41567.2|41582.9|41562.9|1
1652465710000|2022-05-13 18:15:10|41587.9|41567.9|41589.7|41569.7|41589.7|41569.7|41587.9|41567.9|0
1652465730000|2022-05-13 18:15:30|41590.4|41570.4|41590.4|41570.4|41590.4|41570.4|41590.4|41570.4|0
1652465740000|2022-05-13 18:15:40|41589.7|41569.7|41589.7|41569.7|41589.7|41569.7|41587.9|41567.9|4
1652465750000|2022-05-13 18:15:50|41591.5|41571.5|41590.4|41570.4|41592.2|41572.2|41590.4|41570.4|3
1652465760000|2022-05-13 18:16:00|41588.6|41568.6|41585.4|41565.4|41590.4|41570.4|41585.4|41565.4|0
1652465770000|2022-05-13 18:16:10|41588.6|41568.6|41585.4|41565.4|41588.6|41568.6|41585.4|41565.4|1
1652465780000|2022-05-13 18:16:20|41587.2|41567.2|41585.4|41565.4|41590.4|41570.4|41585.4|41565.4|0
1652465790000|2022-05-13 18:16:30|41587.2|41567.2|41590.4|41570.4|41590.4|41570.4|41587.2|41567.2|0
1652465800000|2022-05-13 18:16:40|41588.6|41568.6|41585.4|41565.4|41590.4|41570.4|41585.4|41565.4|2
1652465810000|2022-05-13 18:16:50|41587.9|41567.9|41590.4|41570.4|41590.4|41570.4|41587.9|41567.9|2
1652465820000|2022-05-13 18:17:00|41588.6|41568.6|41587.9|41567.9|41588.6|41568.6|41587.9|41567.9|0
1652465830000|2022-05-13 18:17:10|41589.7|41569.7|41590.4|41570.4|41590.4|41570.4|41589.7|41569.7|0
1652465840000|2022-05-13 18:17:20|41587.9|41567.9|41590.4|41570.4|41590.4|41570.4|41587.9|41567.9|1
1652465860000|2022-05-13 18:17:40|41592.2|41572.2|41592.9|41572.9|41592.9|41572.9|41592.2|41572.2|0
1652465870000|2022-05-13 18:17:50|41593.6|41573.6|41593.6|41573.6|41593.6|41573.6|41593.6|41573.6|0
1652465880000|2022-05-13 18:18:00|41595.4|41575.4|41597.9|41577.9|41597.9|41577.9|41595.4|41575.4|4
1652465900000|2022-05-13 18:18:20|41600.4|41580.4|41595.4|41575.4|41600.4|41580.4|41595.4|41575.4|7
1652465920000|2022-05-13 18:18:40|41597.2|41577.2|41597.9|41577.9|41597.9|41577.9|41595.4|41575.4|0
1652465930000|2022-05-13 18:18:50|41595.4|41575.4|41597.9|41577.9|41597.9|41577.9|41595.4|41575.4|2
1652465940000|2022-05-13 18:19:00|41596.1|41576.1|41597.9|41577.9|41597.9|41577.9|41595.4|41575.4|1
1652465950000|2022-05-13 18:19:10|41599.7|41579.7|41607.9|41587.9|41607.9|41587.9|41599.7|41579.7|7
1652465960000|2022-05-13 18:19:20|41609.7|41589.7|41621.5|41601.5|41622.9|41602.9|41609.7|41589.7|10
1652465970000|2022-05-13 18:19:30|41622.2|41602.2|41620.4|41600.4|41622.9|41602.9|41620.4|41600.4|0
1652465980000|2022-05-13 18:19:40|41618.6|41598.6|41622.9|41602.9|41622.9|41602.9|41618.6|41598.6|0
1652465990000|2022-05-13 18:19:50|41626.5|41606.5|41634|41614|41634|41614|41626.5|41606.5|6
1652466000000|2022-05-13 18:20:00|41630.4|41610.4|41626.1|41606.1|41630.4|41610.4|41626.1|41606.1|2
1652466010000|2022-05-13 18:20:10|41625.4|41605.4|41627.9|41607.9|41627.9|41607.9|41625.4|41605.4|0
1652466020000|2022-05-13 18:20:20|41630.4|41610.4|41625.4|41605.4|41630.4|41610.4|41625.4|41605.4|1
1652466030000|2022-05-13 18:20:30|41623.6|41603.6|41621.5|41601.5|41623.6|41603.6|41619.7|41599.7|0
1652466050000|2022-05-13 18:20:50|41617.9|41597.9|41617.9|41597.9|41617.9|41597.9|41617.9|41597.9|2
1652466060000|2022-05-13 18:21:00|41616.1|41596.1|41615.4|41595.4|41616.1|41596.1|41615.4|41595.4|0
1652466070000|2022-05-13 18:21:10|41617.9|41597.9|41624.7|41604.7|41624.7|41604.7|41617.9|41597.9|0
1652466080000|2022-05-13 18:21:20|41621.1|41601.1|41614.7|41594.7|41621.1|41601.1|41614.7|41594.7|1
1652466090000|2022-05-13 18:21:30|41614|41594|41614|41594|41614.7|41594.7|41614|41594|0
1652466100000|2022-05-13 18:21:40|41614.7|41594.7|41609.7|41589.7|41614.7|41594.7|41609.7|41589.7|2
1652466110000|2022-05-13 18:21:50|41610.4|41590.4|41610.4|41590.4|41611.1|41591.1|41609.7|41589.7|2
1652466120000|2022-05-13 18:22:00|41608.6|41588.6|41608.6|41588.6|41608.6|41588.6|41608.6|41588.6|0
1652466130000|2022-05-13 18:22:10|41611.1|41591.1|41608.6|41588.6|41611.1|41591.1|41608.6|41588.6|0
1652466150000|2022-05-13 18:22:30|41610.4|41590.4|41610.4|41590.4|41610.4|41590.4|41610.4|41590.4|0
1652466160000|2022-05-13 18:22:40|41611.1|41591.1|41612.9|41592.9|41612.9|41592.9|41611.1|41591.1|0
1652466170000|2022-05-13 18:22:50|41613.6|41593.6|41615.4|41595.4|41616.1|41596.1|41613.6|41593.6|0
1652466180000|2022-05-13 18:23:00|41616.1|41596.1|41611.1|41591.1|41617.9|41597.9|41611.1|41591.1|0
1652466190000|2022-05-13 18:23:10|41607.9|41587.9|41600.4|41580.4|41607.9|41587.9|41600.4|41580.4|1
1652466200000|2022-05-13 18:23:20|41598.6|41578.6|41577.9|41557.9|41598.6|41578.6|41577.9|41557.9|4
1652466220000|2022-05-13 18:23:40|41575.4|41555.4|41572.9|41552.9|41575.4|41555.4|41572.9|41552.9|2
1652466230000|2022-05-13 18:23:50|41573.6|41553.6|41573.6|41553.6|41573.6|41553.6|41573.6|41553.6|3
1652466240000|2022-05-13 18:24:00|41575.4|41555.4|41578.6|41558.6|41578.6|41558.6|41575.4|41555.4|3
1652466250000|2022-05-13 18:24:10|41580.4|41560.4|41596.1|41576.1|41596.1|41576.1|41580.4|41560.4|4
1652466260000|2022-05-13 18:24:20|41597.9|41577.9|41587.9|41567.9|41601.1|41581.1|41587.9|41567.9|1
1652466270000|2022-05-13 18:24:30|41590.4|41570.4|41590.4|41570.4|41590.4|41570.4|41590.4|41570.4|1
1652466280000|2022-05-13 18:24:40|41594|41574|41595.4|41575.4|41595.4|41575.4|41594|41574|2
1652466290000|2022-05-13 18:24:50|41596.1|41576.1|41596.1|41576.1|41596.1|41576.1|41596.1|41576.1|0
1652466300000|2022-05-13 18:25:00|41598.6|41578.6|41610.4|41590.4|41610.4|41590.4|41597.2|41577.2|2
1652466310000|2022-05-13 18:25:10|41606.1|41586.1|41600.4|41580.4|41606.1|41586.1|41600.4|41580.4|4
1652466320000|2022-05-13 18:25:20|41596.8|41576.8|41600.4|41580.4|41600.4|41580.4|41595.4|41575.4|0
1652466330000|2022-05-13 18:25:30|41596.8|41576.8|41595.4|41575.4|41596.8|41576.8|41595.4|41575.4|0
1652466340000|2022-05-13 18:25:40|41594.7|41574.7|41594.7|41574.7|41594.7|41574.7|41594.7|41574.7|0
1652466350000|2022-05-13 18:25:50|41595.4|41575.4|41595.4|41575.4|41595.4|41575.4|41595.4|41575.4|0
1652466360000|2022-05-13 18:26:00|41596.8|41576.8|41598.6|41578.6|41598.6|41578.6|41596.8|41576.8|0
1652466370000|2022-05-13 18:26:10|41602.9|41582.9|41605.4|41585.4|41605.4|41585.4|41602.9|41582.9|0
1652466380000|2022-05-13 18:26:20|41607.2|41587.2|41608.6|41588.6|41608.6|41588.6|41607.2|41587.2|1
1652466390000|2022-05-13 18:26:30|41607.9|41587.9|41607.9|41587.9|41607.9|41587.9|41607.9|41587.9|0
1652466400000|2022-05-13 18:26:40|41605.4|41585.4|41605.4|41585.4|41605.4|41585.4|41605.4|41585.4|0
1652466410000|2022-05-13 18:26:50|41603.6|41583.6|41591.5|41571.5|41603.6|41583.6|41591.5|41571.5|7
1652466420000|2022-05-13 18:27:00|41592.2|41572.2|41597.2|41577.2|41597.2|41577.2|41592.2|41572.2|0
1652466430000|2022-05-13 18:27:10|41597.9|41577.9|41610.4|41590.4|41610.4|41590.4|41597.9|41577.9|2
1652466440000|2022-05-13 18:27:20|41608.6|41588.6|41607.9|41587.9|41608.6|41588.6|41607.9|41587.9|0
1652466460000|2022-05-13 18:27:40|41605.4|41585.4|41607.9|41587.9|41607.9|41587.9|41605.4|41585.4|1
1652466470000|2022-05-13 18:27:50|41606.1|41586.1|41597.9|41577.9|41606.1|41586.1|41595.4|41575.4|3
1652466480000|2022-05-13 18:28:00|41596.1|41576.1|41597.9|41577.9|41597.9|41577.9|41596.1|41576.1|4
1652466500000|2022-05-13 18:28:20|41600.4|41580.4|41602.9|41582.9|41602.9|41582.9|41600.4|41580.4|1
1652466510000|2022-05-13 18:28:30|41601.1|41581.1|41600.4|41580.4|41602.9|41582.9|41597.9|41577.9|12
1652466520000|2022-05-13 18:28:40|41598.6|41578.6|41598.6|41578.6|41600.4|41580.4|41597.9|41577.9|1
1652466530000|2022-05-13 18:28:50|41597.9|41577.9|41597.9|41577.9|41597.9|41577.9|41597.9|41577.9|1
1652466540000|2022-05-13 18:29:00|41598.6|41578.6|41597.9|41577.9|41598.6|41578.6|41596.1|41576.1|2
1652466550000|2022-05-13 18:29:10|41593.6|41573.6|41592.9|41572.9|41593.6|41573.6|41592.9|41572.9|6
1652466560000|2022-05-13 18:29:20|||||||||2
1652466590000|2022-05-13 18:29:50|||||||||1
1652466600000|2022-05-13 18:30:00|41596.5|41576.5|41597.9|41577.9|41600.4|41580.4|41596.5|41576.5|11
1652466630000|2022-05-13 18:30:30|41599.7|41579.7|41600.4|41580.4|41600.4|41580.4|41598.6|41578.6|4
1652466640000|2022-05-13 18:30:40|41597.9|41577.9|41597.9|41577.9|41602.9|41582.9|41597.9|41577.9|1
1652466650000|2022-05-13 18:30:50|41600.4|41580.4|41602.9|41582.9|41602.9|41582.9|41600.4|41580.4|1
1652466660000|2022-05-13 18:31:00|41601.1|41581.1|41597.9|41577.9|41601.1|41581.1|41597.9|41577.9|1
1652466670000|2022-05-13 18:31:10|41600.4|41580.4|41602.9|41582.9|41602.9|41582.9|41600.4|41580.4|3
1652466680000|2022-05-13 18:31:20|41607.9|41587.9|41623.3|41603.3|41623.3|41603.3|41607.9|41587.9|18
1652466690000|2022-05-13 18:31:30|41624|41604|41632.9|41612.9|41635.4|41615.4|41624|41604|14
1652466700000|2022-05-13 18:31:40|||||||||1
1652466710000|2022-05-13 18:31:50|41634.7|41614.7|41640.4|41620.4|41640.4|41620.4|41634.7|41614.7|3
1652466720000|2022-05-13 18:32:00|41638.6|41618.6|41635.4|41615.4|41638.6|41618.6|41633.6|41613.6|1
1652466730000|2022-05-13 18:32:10|41637.2|41617.2|41633.6|41613.6|41640.4|41620.4|41633.6|41613.6|2
1652466740000|2022-05-13 18:32:20|41632.9|41612.9|41632.9|41612.9|41632.9|41612.9|41631.1|41611.1|0
1652466750000|2022-05-13 18:32:30|41631.1|41611.1|41628.6|41608.6|41632.9|41612.9|41628.6|41608.6|9
1652466760000|2022-05-13 18:32:40|41626.8|41606.8|41625.4|41605.4|41626.8|41606.8|41622.9|41602.9|1
1652466770000|2022-05-13 18:32:50|||||||||2
1652466780000|2022-05-13 18:33:00|41624.7|41604.7|41624.7|41604.7|41624.7|41604.7|41624.7|41604.7|0
1652466800000|2022-05-13 18:33:20|41627.2|41607.2|41625.4|41605.4|41627.2|41607.2|41625.4|41605.4|7
1652466810000|2022-05-13 18:33:30|41623.6|41603.6|41622.9|41602.9|41623.6|41603.6|41622.9|41602.9|2
1652466830000|2022-05-13 18:33:50|41624.7|41604.7|41627.2|41607.2|41627.2|41607.2|41624.7|41604.7|1
1652466840000|2022-05-13 18:34:00|41624.7|41604.7|41629.7|41609.7|41629.7|41609.7|41622.9|41602.9|4
1652466850000|2022-05-13 18:34:10|41631.5|41611.5|41627.2|41607.2|41631.5|41611.5|41627.2|41607.2|2
1652466860000|2022-05-13 18:34:20|41625.4|41605.4|41622.9|41602.9|41625.4|41605.4|41622.9|41602.9|1
1652466870000|2022-05-13 18:34:30|41621.1|41601.1|41617.9|41597.9|41621.1|41601.1|41617.9|41597.9|0
1652466880000|2022-05-13 18:34:40|41617.2|41597.2|41617.2|41597.2|41617.2|41597.2|41617.2|41597.2|0
1652466890000|2022-05-13 18:34:50|41614.7|41594.7|41610.4|41590.4|41614.7|41594.7|41610.4|41590.4|5
1652466900000|2022-05-13 18:35:00|41607.9|41587.9|41605.4|41585.4|41607.9|41587.9|41605.4|41585.4|4
1652466910000|2022-05-13 18:35:10|41602.9|41582.9|41606.1|41586.1|41606.1|41586.1|41602.9|41582.9|7
1652466920000|2022-05-13 18:35:20|41605.4|41585.4|41584.3|41564.3|41605.4|41585.4|41584.3|41564.3|24
1652466930000|2022-05-13 18:35:30|41579.7|41559.7|41579.7|41559.7|41579.7|41559.7|41579|41559|2
1652466940000|2022-05-13 18:35:40|41582.9|41562.9|41590.4|41570.4|41590.4|41570.4|41582.9|41562.9|2
1652466960000|2022-05-13 18:36:00|41588.6|41568.6|41592.9|41572.9|41592.9|41572.9|41587.9|41567.9|1
1652466980000|2022-05-13 18:36:20|41594.7|41574.7|41595.4|41575.4|41595.4|41575.4|41594.7|41574.7|0
1652466990000|2022-05-13 18:36:30|41594.7|41574.7|41594.7|41574.7|41594.7|41574.7|41594.7|41574.7|1
1652467000000|2022-05-13 18:36:40|41595.4|41575.4|41595.4|41575.4|41595.4|41575.4|41595.4|41575.4|0
1652467010000|2022-05-13 18:36:50|41594.7|41574.7|41594.7|41574.7|41594.7|41574.7|41594.7|41574.7|0
1652467020000|2022-05-13 18:37:00|41592.9|41572.9|41592.9|41572.9|41592.9|41572.9|41592.9|41572.9|2
1652467030000|2022-05-13 18:37:10|41591.1|41571.1|41585.4|41565.4|41591.1|41571.1|41585.4|41565.4|2
1652467040000|2022-05-13 18:37:20|41582.9|41562.9|41582.9|41562.9|41585.4|41565.4|41582.9|41562.9|0
1652467050000|2022-05-13 18:37:30|41581.1|41561.1|41585.4|41565.4|41585.4|41565.4|41581.1|41561.1|2
1652467060000|2022-05-13 18:37:40|41582.9|41562.9|41582.9|41562.9|41582.9|41562.9|41580.4|41560.4|2
1652467070000|2022-05-13 18:37:50|41580.4|41560.4|41577.9|41557.9|41580.4|41560.4|41577.9|41557.9|1
1652467080000|2022-05-13 18:38:00|||||||||3
1652467100000|2022-05-13 18:38:20|41580.4|41560.4|41582.2|41562.2|41582.2|41562.2|41580.4|41560.4|1
1652467110000|2022-05-13 18:38:30|41584|41564|41584.7|41564.7|41586.5|41566.5|41584|41564|1
1652467120000|2022-05-13 18:38:40|41582.9|41562.9|41585.4|41565.4|41585.4|41565.4|41582.9|41562.9|0
1652467130000|2022-05-13 18:38:50|41583.6|41563.6|41582.9|41562.9|41583.6|41563.6|41582.9|41562.9|0
1652467140000|2022-05-13 18:39:00|41584.7|41564.7|41577.9|41557.9|41587.2|41567.2|41577.9|41557.9|3
1652467150000|2022-05-13 18:39:10|41576.1|41556.1|41577.2|41557.2|41577.9|41557.9|41575.4|41555.4|0
1652467160000|2022-05-13 18:39:20|41577.9|41557.9|41577.2|41557.2|41577.9|41557.9|41577.2|41557.2|0
1652467170000|2022-05-13 18:39:30|41577.9|41557.9|41577.9|41557.9|41580.4|41560.4|41576.8|41556.8|9
1652467180000|2022-05-13 18:39:40|41580.4|41560.4|41582.9|41562.9|41582.9|41562.9|41580.4|41560.4|0
1652467200000|2022-05-13 18:40:00|41584.7|41564.7|41592.9|41572.9|41592.9|41572.9|41584.7|41564.7|2
1652467210000|2022-05-13 18:40:10|41591.1|41571.1|41582.9|41562.9|41592.9|41572.9|41582.9|41562.9|2
1652467220000|2022-05-13 18:40:20|41580.4|41560.4|41580.4|41560.4|41580.4|41560.4|41577.9|41557.9|1
1652467230000|2022-05-13 18:40:30|41582.2|41562.2|41582.9|41562.9|41582.9|41562.9|41582.2|41562.2|0
1652467240000|2022-05-13 18:40:40|41585.4|41565.4|41585.4|41565.4|41587.9|41567.9|41585.4|41565.4|0
1652467250000|2022-05-13 18:40:50|41587.2|41567.2|41595.4|41575.4|41595.4|41575.4|41587.2|41567.2|5
1652467260000|2022-05-13 18:41:00|41597.9|41577.9|41604.7|41584.7|41604.7|41584.7|41597.9|41577.9|13
1652467270000|2022-05-13 18:41:10|41605.4|41585.4|41600.4|41580.4|41605.4|41585.4|41600.4|41580.4|0
1652467280000|2022-05-13 18:41:20|41602.2|41582.2|41602.9|41582.9|41602.9|41582.9|41602.2|41582.2|0
1652467290000|2022-05-13 18:41:30|41600.4|41580.4|41597.9|41577.9|41600.4|41580.4|41597.9|41577.9|0
1652467310000|2022-05-13 18:41:50|41595.4|41575.4|41597.9|41577.9|41600.4|41580.4|41595.4|41575.4|5
1652467320000|2022-05-13 18:42:00|41596.1|41576.1|41590.4|41570.4|41597.9|41577.9|41590.4|41570.4|0
1652467330000|2022-05-13 18:42:10|41592.2|41572.2|41594.7|41574.7|41594.7|41574.7|41592.2|41572.2|1
1652467340000|2022-05-13 18:42:20|41596.5|41576.5|41597.9|41577.9|41597.9|41577.9|41596.5|41576.5|2
1652467350000|2022-05-13 18:42:30|41600.4|41580.4|41607.2|41587.2|41607.2|41587.2|41600.4|41580.4|9
1652467360000|2022-05-13 18:42:40|41609|41589|41609.7|41589.7|41609.7|41589.7|41609|41589|0
1652467370000|2022-05-13 18:42:50|41612.2|41592.2|41612.9|41592.9|41612.9|41592.9|41612.2|41592.2|0
1652467390000|2022-05-13 18:43:10|41614.7|41594.7|41622.9|41602.9|41622.9|41602.9|41614.7|41594.7|8
1652467400000|2022-05-13 18:43:20|41625.4|41605.4|41625.4|41605.4|41625.4|41605.4|41625.4|41605.4|3
1652467410000|2022-05-13 18:43:30|41622.9|41602.9|41622.9|41602.9|41622.9|41602.9|41621.1|41601.1|3
1652467430000|2022-05-13 18:43:50|41623.6|41603.6|41625.4|41605.4|41625.4|41605.4|41623.6|41603.6|1
1652467440000|2022-05-13 18:44:00|41626.1|41606.1|41627.9|41607.9|41627.9|41607.9|41626.1|41606.1|0
1652467480000|2022-05-13 18:44:40|41629.7|41609.7|41630.4|41610.4|41630.4|41610.4|41629.7|41609.7|0
1652467490000|2022-05-13 18:44:50|41632.2|41612.2|41632.9|41612.9|41632.9|41612.9|41632.2|41612.2|2
1652467520000|2022-05-13 18:45:20|41630.4|41610.4|41625.4|41605.4|41630.4|41610.4|41625.4|41605.4|3
1652467530000|2022-05-13 18:45:30|41622.9|41602.9|41617.9|41597.9|41622.9|41602.9|41617.9|41597.9|4
1652467540000|2022-05-13 18:45:40|41616.1|41596.1|41612.9|41592.9|41616.1|41596.1|41612.9|41592.9|1
1652467550000|2022-05-13 18:45:50|41614.7|41594.7|41617.9|41597.9|41617.9|41597.9|41614.7|41594.7|0
1652467560000|2022-05-13 18:46:00|41616.1|41596.1|41610.4|41590.4|41616.1|41596.1|41608.6|41588.6|1
1652467570000|2022-05-13 18:46:10|41612.2|41592.2|41615.4|41595.4|41615.4|41595.4|41612.2|41592.2|0
1652467600000|2022-05-13 18:46:40|41616.1|41596.1|41616.1|41596.1|41616.1|41596.1|41616.1|41596.1|0
1652467610000|2022-05-13 18:46:50|||||||||1
1652467620000|2022-05-13 18:47:00|41612.9|41592.9|41612.9|41592.9|41612.9|41592.9|41612.9|41592.9|3
1652467630000|2022-05-13 18:47:10|41614.7|41594.7|41613.6|41593.6|41616.1|41596.1|41613.6|41593.6|1
1652467640000|2022-05-13 18:47:20|41612.9|41592.9|41613.6|41593.6|41613.6|41593.6|41612.9|41592.9|0
1652467650000|2022-05-13 18:47:30|41615.4|41595.4|41620.4|41600.4|41621.1|41601.1|41615.4|41595.4|1
1652467660000|2022-05-13 18:47:40|41621.1|41601.1|41630.4|41610.4|41630.4|41610.4|41621.1|41601.1|1
1652467670000|2022-05-13 18:47:50|41631.1|41611.1|41635.4|41615.4|41635.4|41615.4|41630.4|41610.4|0
1652467680000|2022-05-13 18:48:00|41637.2|41617.2|41637.9|41617.9|41637.9|41617.9|41637.2|41617.2|1
1652467690000|2022-05-13 18:48:10|41634.3|41614.3|41622.9|41602.9|41634.3|41614.3|41622.9|41602.9|2
1652467700000|2022-05-13 18:48:20|41623.6|41603.6|41622.9|41602.9|41625.4|41605.4|41622.9|41602.9|0
1652467710000|2022-05-13 18:48:30|41621.1|41601.1|41619.7|41599.7|41621.1|41601.1|41619.7|41599.7|0
1652467720000|2022-05-13 18:48:40|41619|41599|41612.9|41592.9|41619|41599|41611.1|41591.1|4
1652467730000|2022-05-13 18:48:50|41614.7|41594.7|41617.9|41597.9|41619.7|41599.7|41614.7|41594.7|2
1652467740000|2022-05-13 18:49:00|41617.2|41597.2|41617.9|41597.9|41617.9|41597.9|41617.2|41597.2|3
1652467750000|2022-05-13 18:49:10|41615.4|41595.4|41615.4|41595.4|41616.1|41596.1|41614.7|41594.7|0
1652467760000|2022-05-13 18:49:20|41617.9|41597.9|41617.9|41597.9|41617.9|41597.9|41615.4|41595.4|0
1652467770000|2022-05-13 18:49:30|41621.5|41601.5|41621.5|41601.5|41621.5|41601.5|41621.5|41601.5|1
1652467780000|2022-05-13 18:49:40|41622.2|41602.2|41622.9|41602.9|41622.9|41602.9|41622.2|41602.2|1
1652467790000|2022-05-13 18:49:50|41627.9|41607.9|41627.9|41607.9|41627.9|41607.9|41627.9|41607.9|0
1652467800000|2022-05-13 18:50:00|41626.1|41606.1|41624.7|41604.7|41626.1|41606.1|41622.9|41602.9|0
1652467810000|2022-05-13 18:50:10|41623.6|41603.6|41622.9|41602.9|41627.9|41607.9|41622.9|41602.9|0
1652467820000|2022-05-13 18:50:20|41624.7|41604.7|41627.2|41607.2|41627.2|41607.2|41624.7|41604.7|5
1652467830000|2022-05-13 18:50:30|41627.9|41607.9|41631.5|41611.5|41631.5|41611.5|41627.9|41607.9|1
1652467840000|2022-05-13 18:50:40|41632.9|41612.9|41632.9|41612.9|41632.9|41612.9|41632.9|41612.9|0
1652467850000|2022-05-13 18:50:50|41634.7|41614.7|41637.9|41617.9|41637.9|41617.9|41634.7|41614.7|3
1652467870000|2022-05-13 18:51:10|41639.7|41619.7|41647.9|41627.9|41647.9|41627.9|41639.7|41619.7|1
1652467890000|2022-05-13 18:51:30|41655.4|41635.4|41657.2|41637.2|41657.2|41637.2|41655.4|41635.4|2
1652467900000|2022-05-13 18:51:40|41657.9|41637.9|41657.9|41637.9|41657.9|41637.9|41657.9|41637.9|0
1652467910000|2022-05-13 18:51:50|||||||||2
1652467920000|2022-05-13 18:52:00|41659.7|41639.7|41657.9|41637.9|41659.7|41639.7|41657.9|41637.9|0
1652467930000|2022-05-13 18:52:10|41659.7|41639.7|41660.4|41640.4|41660.4|41640.4|41659.7|41639.7|0
1652467940000|2022-05-13 18:52:20|41662.2|41642.2|41662.9|41642.9|41662.9|41642.9|41662.2|41642.2|6
1652467960000|2022-05-13 18:52:40|41670.4|41650.4|41675.4|41655.4|41675.4|41655.4|41670.4|41650.4|3
1652467970000|2022-05-13 18:52:50|41673.6|41653.6|41672.9|41652.9|41673.6|41653.6|41672.9|41652.9|1
1652467980000|2022-05-13 18:53:00|41676.1|41656.1|41676.1|41656.1|41676.1|41656.1|41675.4|41655.4|0
1652467990000|2022-05-13 18:53:10|41675.4|41655.4|41677.9|41657.9|41677.9|41657.9|41675.4|41655.4|0
1652468000000|2022-05-13 18:53:20|41676.1|41656.1|41675.4|41655.4|41676.1|41656.1|41675.4|41655.4|2
1652468010000|2022-05-13 18:53:30|41677.9|41657.9|41675.4|41655.4|41677.9|41657.9|41675.4|41655.4|1
1652468020000|2022-05-13 18:53:40|41671.1|41651.1|41667.9|41647.9|41671.1|41651.1|41667.9|41647.9|5
1652468030000|2022-05-13 18:53:50|41669.7|41649.7|41670.4|41650.4|41670.4|41650.4|41669.7|41649.7|0
1652468040000|2022-05-13 18:54:00|41672.2|41652.2|41672.9|41652.9|41672.9|41652.9|41672.2|41652.2|2
1652468050000|2022-05-13 18:54:10|41675.4|41655.4|41677.9|41657.9|41677.9|41657.9|41675.4|41655.4|0
1652468070000|2022-05-13 18:54:30|41684.7|41664.7|41684.7|41664.7|41684.7|41664.7|41684.7|41664.7|3
1652468090000|2022-05-13 18:54:50|41682.9|41662.9|41685.4|41665.4|41685.4|41665.4|41682.9|41662.9|0
1652468100000|2022-05-13 18:55:00|41687.2|41667.2|41685.4|41665.4|41687.2|41667.2|41682.9|41662.9|0
1652468110000|2022-05-13 18:55:10|41683.6|41663.6|41679.7|41659.7|41683.6|41663.6|41679.7|41659.7|7
1652468120000|2022-05-13 18:55:20|41679|41659|41676.5|41656.5|41679|41659|41676.5|41656.5|0
1652468130000|2022-05-13 18:55:30|41679|41659|41679|41659|41679|41659|41677.2|41657.2|5
1652468140000|2022-05-13 18:55:40|41677.2|41657.2|41679|41659|41679|41659|41676.5|41656.5|0
1652468150000|2022-05-13 18:55:50|41677.2|41657.2|41676.5|41656.5|41677.2|41657.2|41676.5|41656.5|0
1652468160000|2022-05-13 18:56:00|41678.3|41658.3|41677.9|41657.9|41679.7|41659.7|41677.9|41657.9|1
1652468180000|2022-05-13 18:56:20|||||||||1
1652468190000|2022-05-13 18:56:30|41677.2|41657.2|41680.4|41660.4|41680.4|41660.4|41677.2|41657.2|4
1652468200000|2022-05-13 18:56:40|41682.2|41662.2|41682.9|41662.9|41685.4|41665.4|41682.2|41662.2|0
1652468230000|2022-05-13 18:57:10|41681.1|41661.1|41681.1|41661.1|41681.1|41661.1|41681.1|41661.1|1
1652468240000|2022-05-13 18:57:20|41679.4|41659.4|41678.6|41658.6|41679.4|41659.4|41678.6|41658.6|0
1652468260000|2022-05-13 18:57:40|41676.9|41656.9|41678.6|41658.6|41678.6|41658.6|41676.1|41656.1|1
1652468270000|2022-05-13 18:57:50|41676.1|41656.1|41676.1|41656.1|41676.1|41656.1|41676.1|41656.1|0
1652468280000|2022-05-13 18:58:00|41677.2|41657.2|41677.2|41657.2|41677.2|41657.2|41677.2|41657.2|2
1652468290000|2022-05-13 18:58:10|41677.9|41657.9|41677.9|41657.9|41677.9|41657.9|41677.9|41657.9|0
1652468300000|2022-05-13 18:58:20|41672.9|41652.9|41672.9|41652.9|41672.9|41652.9|41672.9|41652.9|1
1652468320000|2022-05-13 18:58:40|41674.7|41654.7|41672.9|41652.9|41675.4|41655.4|41672.9|41652.9|3
1652468330000|2022-05-13 18:58:50|41671.1|41651.1|41670.4|41650.4|41671.1|41651.1|41670.4|41650.4|2
1652468350000|2022-05-13 18:59:10|41668.6|41648.6|41664|41644|41668.6|41648.6|41664|41644|2
1652468360000|2022-05-13 18:59:20|41664.7|41644.7|41662.2|41642.2|41664.7|41644.7|41662.2|41642.2|0
1652468370000|2022-05-13 18:59:30|41655.4|41635.4|41655.4|41635.4|41655.4|41635.4|41655.4|41635.4|3
1652468380000|2022-05-13 18:59:40|41656.1|41636.1|41656.1|41636.1|41656.1|41636.1|41656.1|41636.1|2
1652468390000|2022-05-13 18:59:50|41657.9|41637.9|41662.9|41642.9|41662.9|41642.9|41657.9|41637.9|2
1652468400000|2022-05-13 19:00:00|41664.7|41644.7|41686.5|41666.5|41686.5|41666.5|41657.9|41637.9|30
1652468410000|2022-05-13 19:00:10|41684.7|41664.7|41684|41664|41684.7|41664.7|41684|41664|13
1652468420000|2022-05-13 19:00:20|41679|41659|41669|41649|41679|41659|41669|41649|16
1652468430000|2022-05-13 19:00:30|41667.2|41647.2|41654.7|41634.7|41667.2|41647.2|41654|41634|12
1652468440000|2022-05-13 19:00:40|41654|41634|41682.5|41662.5|41682.5|41662.5|41652.9|41632.9|25
1652468450000|2022-05-13 19:00:50|41681.8|41661.8|41666.5|41646.5|41681.8|41661.8|41666.5|41646.5|7
1652468460000|2022-05-13 19:01:00|41668.3|41648.3|41656.5|41636.5|41668.3|41648.3|41656.5|41636.5|11
1652468470000|2022-05-13 19:01:10|41658.3|41638.3|41656.5|41636.5|41659|41639|41656.5|41636.5|4
1652468480000|2022-05-13 19:01:20|41655.8|41635.8|41662.2|41642.2|41668.3|41648.3|41655.8|41635.8|25
1652468490000|2022-05-13 19:01:30|41661.5|41641.5|41656.5|41636.5|41661.5|41641.5|41656.5|41636.5|2
1652468500000|2022-05-13 19:01:40|41654|41634|41641.5|41621.5|41654|41634|41641.5|41621.5|8
1652468510000|2022-05-13 19:01:50|41639|41619|41634|41614|41639|41619|41634|41614|12
1652468520000|2022-05-13 19:02:00|41633.3|41613.3|41633.3|41613.3|41633.3|41613.3|41633.3|41613.3|4
1652468530000|2022-05-13 19:02:10|41634|41614|41654|41634|41654|41634|41634|41614|13
1652468540000|2022-05-13 19:02:20|||||||||1
1652468550000|2022-05-13 19:02:30|41651.5|41631.5|41644|41624|41651.5|41631.5|41644|41624|0
1652468560000|2022-05-13 19:02:40|41646.5|41626.5|41641.5|41621.5|41646.5|41626.5|41641.5|41621.5|1
1652468570000|2022-05-13 19:02:50|41639|41619|41639|41619|41639|41619|41639|41619|0
1652468580000|2022-05-13 19:03:00|41644|41624|41644|41624|41644|41624|41644|41624|3
1652468590000|2022-05-13 19:03:10|41645.8|41625.8|41645.8|41625.8|41645.8|41625.8|41645.8|41625.8|1
1652468600000|2022-05-13 19:03:20|41646.5|41626.5|41649|41629|41649|41629|41646.5|41626.5|0
1652468610000|2022-05-13 19:03:30|41649.7|41629.7|41649.7|41629.7|41649.7|41629.7|41649.7|41629.7|0
1652468620000|2022-05-13 19:03:40|41652.2|41632.2|41652.2|41632.2|41652.2|41632.2|41652.2|41632.2|0
1652468640000|2022-05-13 19:04:00|41651.5|41631.5|41646.5|41626.5|41654|41634|41646.5|41626.5|10
1652468650000|2022-05-13 19:04:10|41644|41624|41642.2|41622.2|41644|41624|41642.2|41622.2|0
1652468660000|2022-05-13 19:04:20|41644|41624|41644|41624|41644|41624|41644|41624|2
1652468670000|2022-05-13 19:04:30|41641.5|41621.5|41641.5|41621.5|41641.5|41621.5|41641.5|41621.5|2
1652468700000|2022-05-13 19:05:00|41643.3|41623.3|41646.5|41626.5|41646.5|41626.5|41643.3|41623.3|0
1652468710000|2022-05-13 19:05:10|41647.2|41627.2|41647.2|41627.2|41647.2|41627.2|41647.2|41627.2|2
1652468720000|2022-05-13 19:05:20|41645.4|41625.4|41652.2|41632.2|41652.2|41632.2|41645.4|41625.4|4
1652468730000|2022-05-13 19:05:30|41652.9|41632.9|41652.9|41632.9|41652.9|41632.9|41652.2|41632.2|0
1652468740000|2022-05-13 19:05:40|41652.2|41632.2|41654|41634|41654.7|41634.7|41652.2|41632.2|0
1652468750000|2022-05-13 19:05:50|41651.5|41631.5|41651.5|41631.5|41651.5|41631.5|41651.5|41631.5|0
1652468760000|2022-05-13 19:06:00|41649|41629|41649|41629|41649|41629|41649|41629|6
1652468780000|2022-05-13 19:06:20|41651.5|41631.5|41651.5|41631.5|41651.5|41631.5|41651.5|41631.5|1
1652468790000|2022-05-13 19:06:30|41653.3|41633.3|41654|41634|41654|41634|41653.3|41633.3|0
1652468800000|2022-05-13 19:06:40|41656.5|41636.5|41659|41639|41659|41639|41656.5|41636.5|7
1652468810000|2022-05-13 19:06:50|41660.8|41640.8|41661.5|41641.5|41661.5|41641.5|41660.8|41640.8|0
1652468830000|2022-05-13 19:07:10|41663.3|41643.3|41664|41644|41664|41644|41663.3|41643.3|1
1652468850000|2022-05-13 19:07:30|41665.8|41645.8|41669|41649|41669|41649|41665.8|41645.8|7
1652468860000|2022-05-13 19:07:40|41669.7|41649.7|41662.2|41642.2|41670.8|41650.8|41662.2|41642.2|4
1652468870000|2022-05-13 19:07:50|41661.5|41641.5|41661.5|41641.5|41661.5|41641.5|41661.5|41641.5|0
1652468880000|2022-05-13 19:08:00|41664|41644|41664|41644|41664|41644|41664|41644|0
1652468900000|2022-05-13 19:08:20|||||||||1
1652468910000|2022-05-13 19:08:30|41666.5|41646.5|41669|41649|41669|41649|41666.5|41646.5|0
1652468920000|2022-05-13 19:08:40|41667.2|41647.2|41666.5|41646.5|41667.2|41647.2|41666.5|41646.5|2
1652468930000|2022-05-13 19:08:50|41664.7|41644.7|41664|41644|41665.8|41645.8|41664|41644|0
1652468940000|2022-05-13 19:09:00|41662.2|41642.2|41664|41644|41664|41644|41661.5|41641.5|0
1652468950000|2022-05-13 19:09:10|41666.5|41646.5|41666.5|41646.5|41669|41649|41666.5|41646.5|0
1652468960000|2022-05-13 19:09:20|41667.2|41647.2|41669|41649|41669|41649|41667.2|41647.2|0
1652468970000|2022-05-13 19:09:30|41670.8|41650.8|41671.5|41651.5|41671.5|41651.5|41670.8|41650.8|0
1652469000000|2022-05-13 19:10:00|41673.3|41653.3|41676.5|41656.5|41676.5|41656.5|41673.3|41653.3|2
1652469010000|2022-05-13 19:10:10|41678.3|41658.3|41681.5|41661.5|41681.5|41661.5|41678.3|41658.3|2
1652469030000|2022-05-13 19:10:30|41679.7|41659.7|41679.7|41659.7|41679.7|41659.7|41679.7|41659.7|2
1652469060000|2022-05-13 19:11:00|41681.5|41661.5|41681.5|41661.5|41684|41664|41681.5|41661.5|1
1652469070000|2022-05-13 19:11:10|||||||||1
1652469080000|2022-05-13 19:11:20|41683.3|41663.3|41683.3|41663.3|41684|41664|41683.3|41663.3|1
1652469090000|2022-05-13 19:11:30|41684|41664|41683.3|41663.3|41684|41664|41683.3|41663.3|0
1652469100000|2022-05-13 19:11:40|41681.5|41661.5|41681.5|41661.5|41681.5|41661.5|41681.5|41661.5|4
1652469120000|2022-05-13 19:12:00|41676.5|41656.5|41674.7|41654.7|41676.5|41656.5|41674|41654|0
1652469130000|2022-05-13 19:12:10|41676.5|41656.5|41679|41659|41679|41659|41674|41654|3
1652469160000|2022-05-13 19:12:40|41678.3|41658.3|41683.3|41663.3|41683.3|41663.3|41678.3|41658.3|1
1652469170000|2022-05-13 19:12:50|41684|41664|41683.3|41663.3|41684|41664|41683.3|41663.3|2
1652469180000|2022-05-13 19:13:00|41684|41664|41683.3|41663.3|41684|41664|41683.3|41663.3|0
1652469200000|2022-05-13 19:13:20|41684|41664|41683.3|41663.3|41684|41664|41683.3|41663.3|0
1652469210000|2022-05-13 19:13:30|41684|41664|41688.3|41668.3|41688.3|41668.3|41684|41664|1
1652469220000|2022-05-13 19:13:40|41686.5|41666.5|41688.3|41668.3|41688.3|41668.3|41685.8|41665.8|10
1652469240000|2022-05-13 19:14:00|41689|41669|41689|41669|41689|41669|41688.3|41668.3|0
1652469250000|2022-05-13 19:14:10|41688.3|41668.3|41688.3|41668.3|41688.3|41668.3|41688.3|41668.3|2
1652469260000|2022-05-13 19:14:20|41690.8|41670.8|41690.8|41670.8|41690.8|41670.8|41688.3|41668.3|0
1652469270000|2022-05-13 19:14:30|41692.5|41672.5|41695|41675|41695|41675|41692.5|41672.5|1
1652469290000|2022-05-13 19:14:50|41695.8|41675.8|41695.8|41675.8|41695.8|41675.8|41695.8|41675.8|14
1652469300000|2022-05-13 19:15:00|41696.5|41676.5|41697.2|41677.2|41697.2|41677.2|41696.5|41676.5|0
1652469310000|2022-05-13 19:15:10|41696.5|41676.5|41696.5|41676.5|41698.3|41678.3|41696.5|41676.5|1
1652469330000|2022-05-13 19:15:30|||||||||1
1652469340000|2022-05-13 19:15:40|41694.7|41674.7|41694|41674|41694.7|41674.7|41694|41674|3
1652469350000|2022-05-13 19:15:50|41695.8|41675.8|41696.5|41676.5|41696.5|41676.5|41695.8|41675.8|0
1652469360000|2022-05-13 19:16:00|||||||||1
1652469380000|2022-05-13 19:16:20|41697.2|41677.2|41704|41684|41704|41684|41697.2|41677.2|5
1652469390000|2022-05-13 19:16:30|41705.8|41685.8|41706.5|41686.5|41706.5|41686.5|41705.8|41685.8|1
1652469400000|2022-05-13 19:16:40|41705.8|41685.8|41705.8|41685.8|41706.5|41686.5|41705.8|41685.8|0
1652469420000|2022-05-13 19:17:00|41706.5|41686.5|41704.7|41684.7|41706.5|41686.5|41704.7|41684.7|0
1652469430000|2022-05-13 19:17:10|41704|41684|41704|41684|41704|41684|41704|41684|0
1652469440000|2022-05-13 19:17:20|41702.2|41682.2|41701.5|41681.5|41702.2|41682.2|41701.5|41681.5|1
1652469450000|2022-05-13 19:17:30|41700.8|41680.8|41695.8|41675.8|41700.8|41680.8|41695|41675|2
1652469460000|2022-05-13 19:17:40|41695|41675|41695.8|41675.8|41695.8|41675.8|41695|41675|0
1652469470000|2022-05-13 19:17:50|41694|41674|41694|41674|41694|41674|41694|41674|2
1652469480000|2022-05-13 19:18:00|41699|41679|41699.7|41679.7|41699.7|41679.7|41699|41679|0
1652469490000|2022-05-13 19:18:10|41700.4|41680.4|41699.7|41679.7|41700.4|41680.4|41699.7|41679.7|0
1652469520000|2022-05-13 19:18:40|41702.2|41682.2|41701.5|41681.5|41702.2|41682.2|41701.5|41681.5|2
1652469540000|2022-05-13 19:19:00|41702.2|41682.2|41702.2|41682.2|41702.2|41682.2|41702.2|41682.2|6
1652469550000|2022-05-13 19:19:10|41704|41684|41704|41684|41704|41684|41704|41684|0
1652469560000|2022-05-13 19:19:20|||||||||2
1652469580000|2022-05-13 19:19:40|41701.5|41681.5|41701.5|41681.5|41701.5|41681.5|41701.5|41681.5|1
1652469590000|2022-05-13 19:19:50|41699.7|41679.7|41694|41674|41699.7|41679.7|41694|41674|1
1652469600000|2022-05-13 19:20:00|41693.3|41673.3|41694|41674|41694|41674|41693.3|41673.3|0
1652469610000|2022-05-13 19:20:10|41692.2|41672.2|41684|41664|41692.2|41672.2|41684|41664|1
1652469620000|2022-05-13 19:20:20|41682.2|41662.2|41684|41664|41684|41664|41681.5|41661.5|0
1652469630000|2022-05-13 19:20:30|||||||||1
1652469640000|2022-05-13 19:20:40|41684.7|41664.7|41691.5|41671.5|41691.5|41671.5|41684.7|41664.7|1
1652469650000|2022-05-13 19:20:50|41693.3|41673.3|41695.8|41675.8|41695.8|41675.8|41693.3|41673.3|1
1652469660000|2022-05-13 19:21:00|41694|41674|41693.3|41673.3|41694|41674|41693.3|41673.3|0
1652469670000|2022-05-13 19:21:10|41695|41675|41689|41669|41695|41675|41687.9|41667.9|6
1652469680000|2022-05-13 19:21:20|41689.7|41669.7|41691.5|41671.5|41691.5|41671.5|41689.7|41669.7|1
1652469720000|2022-05-13 19:22:00|41696.5|41676.5|41704|41684|41704|41684|41696.5|41676.5|3
1652469740000|2022-05-13 19:22:20|||||||||4
1652469750000|2022-05-13 19:22:30|41707.5|41687.5|41716.5|41696.5|41716.5|41696.5|41707.5|41687.5|7
1652469770000|2022-05-13 19:22:50|41715.8|41695.8|41716.5|41696.5|41716.5|41696.5|41715.8|41695.8|1
1652469780000|2022-05-13 19:23:00|41723.3|41703.3|41727.2|41707.2|41729|41709|41723.3|41703.3|19
1652469790000|2022-05-13 19:23:10|41714.7|41694.7|41709|41689|41714.7|41694.7|41709|41689|6
1652469800000|2022-05-13 19:23:20|41700.4|41680.4|41699.7|41679.7|41700.4|41680.4|41699.7|41679.7|5
1652469810000|2022-05-13 19:23:30|41701.5|41681.5|41702.2|41682.2|41702.2|41682.2|41701.5|41681.5|0
1652469830000|2022-05-13 19:23:50|||||||||2
1652469840000|2022-05-13 19:24:00|41704|41684|41704|41684|41704|41684|41701.5|41681.5|6
1652469850000|2022-05-13 19:24:10|41705.8|41685.8|41706.5|41686.5|41706.5|41686.5|41705.8|41685.8|0
1652469860000|2022-05-13 19:24:20|||||||||2
1652469870000|2022-05-13 19:24:30|41704|41684|41704|41684|41704|41684|41704|41684|2
1652469880000|2022-05-13 19:24:40|||||||||3
1652469900000|2022-05-13 19:25:00|41705.8|41685.8|41706.5|41686.5|41706.5|41686.5|41705.8|41685.8|3
1652469910000|2022-05-13 19:25:10|||||||||3
1652469920000|2022-05-13 19:25:20|41710|41690|41716.5|41696.5|41716.5|41696.5|41710|41690|3
1652469930000|2022-05-13 19:25:30|41718.3|41698.3|41718.3|41698.3|41718.3|41698.3|41718.3|41698.3|5
1652469940000|2022-05-13 19:25:40|41717.5|41697.5|41713.3|41693.3|41718.3|41698.3|41713.3|41693.3|1
1652469950000|2022-05-13 19:25:50|41711.5|41691.5|41704|41684|41711.5|41691.5|41704|41684|2
1652469960000|2022-05-13 19:26:00|41702.2|41682.2|41706.5|41686.5|41706.5|41686.5|41701.5|41681.5|2
1652469990000|2022-05-13 19:26:30|41704|41684|41706.5|41686.5|41706.5|41686.5|41704|41684|2
1652470010000|2022-05-13 19:26:50|41708.3|41688.3|41710.8|41690.8|41710.8|41690.8|41708.3|41688.3|2
1652470020000|2022-05-13 19:27:00|41711.5|41691.5|41714|41694|41714|41694|41711.5|41691.5|0
1652470030000|2022-05-13 19:27:10|41716.5|41696.5|41716.5|41696.5|41716.5|41696.5|41716.5|41696.5|1
1652470040000|2022-05-13 19:27:20|41720|41700|41726.5|41706.5|41726.5|41706.5|41720|41700|3
1652470070000|2022-05-13 19:27:50|41728.3|41708.3|41728.3|41708.3|41728.3|41708.3|41728.3|41708.3|0
1652470090000|2022-05-13 19:28:10|41729|41709|41729|41709|41729|41709|41729|41709|2
1652470100000|2022-05-13 19:28:20|||||||||2
1652470110000|2022-05-13 19:28:30|||||||||3
1652470120000|2022-05-13 19:28:40|41726.5|41706.5|41726.5|41706.5|41729|41709|41726.5|41706.5|0
1652470140000|2022-05-13 19:29:00|41724.7|41704.7|41720.8|41700.8|41724.7|41704.7|41720.8|41700.8|0
1652470150000|2022-05-13 19:29:10|41719|41699|41721.5|41701.5|41721.5|41701.5|41719|41699|1
1652470160000|2022-05-13 19:29:20|41724|41704|41726.5|41706.5|41726.5|41706.5|41724|41704|0
1652470170000|2022-05-13 19:29:30|41728.3|41708.3|41729|41709|41729|41709|41728.3|41708.3|0
1652470180000|2022-05-13 19:29:40|41731.5|41711.5|41731.5|41711.5|41731.5|41711.5|41731.5|41711.5|0
1652470190000|2022-05-13 19:29:50|41734|41714|41734|41714|41734|41714|41734|41714|3
1652470200000|2022-05-13 19:30:00|41728.6|41708.6|41729|41709|41729|41709|41726.5|41706.5|6
1652470210000|2022-05-13 19:30:10|41731.5|41711.5|41726.5|41706.5|41731.5|41711.5|41726.5|41706.5|4
1652470220000|2022-05-13 19:30:20|41724.7|41704.7|41721.5|41701.5|41724.7|41704.7|41721.5|41701.5|0
1652470230000|2022-05-13 19:30:30|41719.7|41699.7|41723.3|41703.3|41723.3|41703.3|41719|41699|2
1652470240000|2022-05-13 19:30:40|41721.5|41701.5|41719|41699|41721.5|41701.5|41719|41699|1
1652470250000|2022-05-13 19:30:50|41720.8|41700.8|41721.5|41701.5|41721.5|41701.5|41720.8|41700.8|0
1652470260000|2022-05-13 19:31:00|41724|41704|41724|41704|41724|41704|41724|41704|0
1652470270000|2022-05-13 19:31:10|41725.8|41705.8|41729|41709|41729|41709|41725.8|41705.8|0
1652470280000|2022-05-13 19:31:20|41731.5|41711.5|41731.5|41711.5|41731.5|41711.5|41731.5|41711.5|1
1652470290000|2022-05-13 19:31:30|41729.7|41709.7|41736.5|41716.5|41736.5|41716.5|41729.7|41709.7|5
1652470300000|2022-05-13 19:31:40|||||||||1
1652470310000|2022-05-13 19:31:50|41734.7|41714.7|41731.5|41711.5|41734.7|41714.7|41731.5|41711.5|3
1652470320000|2022-05-13 19:32:00|41729.7|41709.7|41729.7|41709.7|41729.7|41709.7|41729.7|41709.7|0
1652470340000|2022-05-13 19:32:20|41731.5|41711.5|41729|41709|41731.5|41711.5|41729|41709|2
1652470360000|2022-05-13 19:32:40|41727.2|41707.2|41731.5|41711.5|41731.5|41711.5|41726.5|41706.5|0
1652470370000|2022-05-13 19:32:50|41726.5|41706.5|41726.5|41706.5|41726.5|41706.5|41726.5|41706.5|3
1652470380000|2022-05-13 19:33:00|41724.7|41704.7|41705.4|41685.4|41724.7|41704.7|41705.4|41685.4|10
1652470390000|2022-05-13 19:33:10|41702.2|41682.2|41698.3|41678.3|41702.2|41682.2|41696.5|41676.5|1
1652470400000|2022-05-13 19:33:20|41696.5|41676.5|41696.5|41676.5|41698.3|41678.3|41696.5|41676.5|1
1652470420000|2022-05-13 19:33:40|41695.8|41675.8|41695.8|41675.8|41695.8|41675.8|41695.8|41675.8|6
1652470430000|2022-05-13 19:33:50|41694|41674|41691.5|41671.5|41694|41674|41691.5|41671.5|4
1652470440000|2022-05-13 19:34:00|41693.3|41673.3|41689|41669|41694|41674|41689|41669|0
1652470450000|2022-05-13 19:34:10|41687.2|41667.2|41685.8|41665.8|41687.2|41667.2|41685.8|41665.8|1
1652470460000|2022-05-13 19:34:20|41686.5|41666.5|41685.8|41665.8|41686.5|41666.5|41685.8|41665.8|0
1652470470000|2022-05-13 19:34:30|41686.5|41666.5|41675.4|41655.4|41686.5|41666.5|41675.4|41655.4|5
1652470480000|2022-05-13 19:34:40|41673.6|41653.6|41673.6|41653.6|41673.6|41653.6|41673.6|41653.6|3
1652470490000|2022-05-13 19:34:50|41672.9|41652.9|41672.9|41652.9|41672.9|41652.9|41672.9|41652.9|1
1652470500000|2022-05-13 19:35:00|41674.7|41654.7|41676.5|41656.5|41676.5|41656.5|41674.7|41654.7|0
1652470510000|2022-05-13 19:35:10|41678.3|41658.3|41680.8|41660.8|41680.8|41660.8|41678.3|41658.3|1
1652470520000|2022-05-13 19:35:20|41679.7|41659.7|41684.7|41664.7|41684.7|41664.7|41679|41659|1
1652470530000|2022-05-13 19:35:30|41681.5|41661.5|41684|41664|41684|41664|41681.5|41661.5|0
1652470540000|2022-05-13 19:35:40|41683.3|41663.3|41677.2|41657.2|41683.3|41663.3|41677.2|41657.2|2
1652470550000|2022-05-13 19:35:50|41676.5|41656.5|41671.5|41651.5|41676.5|41656.5|41671.5|41651.5|0
1652470560000|2022-05-13 19:36:00|41669.7|41649.7|41659|41639|41669.7|41649.7|41659|41639|4
1652470570000|2022-05-13 19:36:10|41657.2|41637.2|41660.8|41640.8|41660.8|41640.8|41655.8|41635.8|1
1652470580000|2022-05-13 19:36:20|41659|41639|41656.5|41636.5|41660.8|41640.8|41656.5|41636.5|3
1652470590000|2022-05-13 19:36:30|41655.8|41635.8|41655.8|41635.8|41655.8|41635.8|41655.8|41635.8|1
1652470600000|2022-05-13 19:36:40|41656.5|41636.5|41664|41644|41666.5|41646.5|41656.5|41636.5|5
1652470610000|2022-05-13 19:36:50|41665.8|41645.8|41666.5|41646.5|41666.5|41646.5|41665.8|41645.8|0
1652470620000|2022-05-13 19:37:00|41664.7|41644.7|41664|41644|41664.7|41644.7|41659.7|41639.7|6
1652470630000|2022-05-13 19:37:10|41667.5|41647.5|41679|41659|41679|41659|41667.5|41647.5|2
1652470640000|2022-05-13 19:37:20|||||||||3
1652470660000|2022-05-13 19:37:40|41680.8|41660.8|41679|41659|41681.5|41661.5|41679|41659|0
1652470670000|2022-05-13 19:37:50|41680.8|41660.8|41684|41664|41684|41664|41679|41659|0
1652470680000|2022-05-13 19:38:00|41683.3|41663.3|41684|41664|41684|41664|41683.3|41663.3|1
1652470690000|2022-05-13 19:38:10|41681.5|41661.5|41691.5|41671.5|41691.5|41671.5|41681.5|41661.5|6
1652470700000|2022-05-13 19:38:20|41694|41674|41694|41674|41694|41674|41691.5|41671.5|3
1652470710000|2022-05-13 19:38:30|41693.3|41673.3|41689|41669|41693.3|41673.3|41689|41669|0
1652470720000|2022-05-13 19:38:40|41690.8|41670.8|41691.5|41671.5|41691.5|41671.5|41690.8|41670.8|0
1652470730000|2022-05-13 19:38:50|41694|41674|41694|41674|41694|41674|41694|41674|0
1652470740000|2022-05-13 19:39:00|41696.5|41676.5|41698.3|41678.3|41698.3|41678.3|41696.5|41676.5|3
1652470750000|2022-05-13 19:39:10|41699|41679|41709|41689|41709|41689|41699|41679|3
1652470760000|2022-05-13 19:39:20|41706.5|41686.5|41703.3|41683.3|41706.5|41686.5|41703.3|41683.3|1
1652470770000|2022-05-13 19:39:30|41701.5|41681.5|41697.2|41677.2|41701.5|41681.5|41697.2|41677.2|4
1652470780000|2022-05-13 19:39:40|41696.5|41676.5|41690.4|41670.4|41696.5|41676.5|41690.4|41670.4|7
1652470790000|2022-05-13 19:39:50|41689.7|41669.7|41689.7|41669.7|41689.7|41669.7|41689.7|41669.7|2
1652470800000|2022-05-13 19:40:00|41690.4|41670.4|41694|41674|41695.4|41675.4|41688.6|41668.6|1
1652470810000|2022-05-13 19:40:10|41696.5|41676.5|41696.5|41676.5|41696.5|41676.5|41696.5|41676.5|1
1652470830000|2022-05-13 19:40:30|41694.7|41674.7|41697.2|41677.2|41697.2|41677.2|41692.2|41672.2|9
1652470840000|2022-05-13 19:40:40|41702.5|41682.5|41704|41684|41704|41684|41702.5|41682.5|3
1652470850000|2022-05-13 19:40:50|||||||||2
1652470860000|2022-05-13 19:41:00|41700.4|41680.4|41699|41679|41700.4|41680.4|41699|41679|0
1652470870000|2022-05-13 19:41:10|||||||||3
1652470890000|2022-05-13 19:41:30|41701.5|41681.5|41704|41684|41704.7|41684.7|41701.5|41681.5|6
1652470900000|2022-05-13 19:41:40|41699.7|41679.7|41697.9|41677.9|41699.7|41679.7|41697.9|41677.9|3
1652470910000|2022-05-13 19:41:50|41697.2|41677.2|41700.4|41680.4|41700.4|41680.4|41697.2|41677.2|5
1652470920000|2022-05-13 19:42:00|41702.2|41682.2|41704|41684|41704.7|41684.7|41702.2|41682.2|2
1652470940000|2022-05-13 19:42:20|41701.5|41681.5|41709|41689|41709|41689|41699.7|41679.7|2
1652470950000|2022-05-13 19:42:30|41711.5|41691.5|41714.7|41694.7|41714.7|41694.7|41711.5|41691.5|1
1652470960000|2022-05-13 19:42:40|41717.2|41697.2|41719|41699|41719|41699|41717.2|41697.2|3
1652470970000|2022-05-13 19:42:50|41719.7|41699.7|41722.2|41702.2|41722.2|41702.2|41719|41699|1
1652470990000|2022-05-13 19:43:10|||||||||1
1652471000000|2022-05-13 19:43:20|41724|41704|41737.2|41717.2|41737.2|41717.2|41724|41704|6
1652471010000|2022-05-13 19:43:30|41739|41719|41739|41719|41739|41719|41739|41719|4
1652471020000|2022-05-13 19:43:40|41739.7|41719.7|41729.7|41709.7|41739.7|41719.7|41729.7|41709.7|6
1652471040000|2022-05-13 19:44:00|41728.3|41708.3|41722.2|41702.2|41728.3|41708.3|41722.2|41702.2|7
1652471050000|2022-05-13 19:44:10|41715.4|41695.4|41707.9|41687.9|41715.4|41695.4|41707.9|41687.9|2
1652471070000|2022-05-13 19:44:30|||||||||2
1652471080000|2022-05-13 19:44:40|41707.2|41687.2|41709.7|41689.7|41710.4|41690.4|41707.2|41687.2|2
1652471090000|2022-05-13 19:44:50|41710.4|41690.4|41710.4|41690.4|41710.4|41690.4|41710.4|41690.4|0
1652471100000|2022-05-13 19:45:00|41712.2|41692.2|41714.7|41694.7|41714.7|41694.7|41710.4|41690.4|1
1652471110000|2022-05-13 19:45:10|41716.5|41696.5|41721.5|41701.5|41721.5|41701.5|41716.5|41696.5|1
1652471120000|2022-05-13 19:45:20|41723.3|41703.3|41719.7|41699.7|41723.3|41703.3|41717.9|41697.9|5
1652471130000|2022-05-13 19:45:30|41724|41704|41724|41704|41724|41704|41724|41704|1
1652471140000|2022-05-13 19:45:40|41724.7|41704.7|41724.7|41704.7|41724.7|41704.7|41724.7|41704.7|0
1652471150000|2022-05-13 19:45:50|41724|41704|41724|41704|41724|41704|41723.3|41703.3|0
1652471160000|2022-05-13 19:46:00|41722.2|41702.2|41719.7|41699.7|41722.2|41702.2|41719|41699|0
1652471170000|2022-05-13 19:46:10|41719|41699|41714.7|41694.7|41719|41699|41714.7|41694.7|0
1652471180000|2022-05-13 19:46:20|||||||||2
1652471190000|2022-05-13 19:46:30|41712.2|41692.2|41704.7|41684.7|41712.2|41692.2|41704.7|41684.7|3
1652471200000|2022-05-13 19:46:40|41702.9|41682.9|41699.7|41679.7|41702.9|41682.9|41699.7|41679.7|0
1652471210000|2022-05-13 19:46:50|41697.9|41677.9|41689|41669|41697.9|41677.9|41689|41669|2
1652471220000|2022-05-13 19:47:00|41689.7|41669.7|41687.2|41667.2|41689.7|41669.7|41687.2|41667.2|2
1652471240000|2022-05-13 19:47:20|41690.8|41670.8|41692.2|41672.2|41692.2|41672.2|41690.8|41670.8|2
1652471270000|2022-05-13 19:47:50|41694.7|41674.7|41694.7|41674.7|41694.7|41674.7|41694.7|41674.7|0
1652471280000|2022-05-13 19:48:00|41694|41674|41694|41674|41694|41674|41694|41674|0
1652471290000|2022-05-13 19:48:10|41693.3|41673.3|41687.2|41667.2|41693.3|41673.3|41687.2|41667.2|3
1652471300000|2022-05-13 19:48:20|41684.7|41664.7|41682.2|41662.2|41684.7|41664.7|41682.2|41662.2|1
1652471320000|2022-05-13 19:48:40|41684|41664|41687.2|41667.2|41687.2|41667.2|41684|41664|0
1652471330000|2022-05-13 19:48:50|41686.5|41666.5|41689.7|41669.7|41689.7|41669.7|41684.7|41664.7|1
1652471340000|2022-05-13 19:49:00|41684.7|41664.7|41684.7|41664.7|41689.7|41669.7|41684.7|41664.7|0
1652471360000|2022-05-13 19:49:20|41688.3|41668.3|41689.7|41669.7|41689.7|41669.7|41684.7|41664.7|0
1652471370000|2022-05-13 19:49:30|41693.3|41673.3|41698.3|41678.3|41698.3|41678.3|41693.3|41673.3|3
1652471380000|2022-05-13 19:49:40|41700|41680|41704.7|41684.7|41704.7|41684.7|41700|41680|0
1652471390000|2022-05-13 19:49:50|41706.5|41686.5|41704.7|41684.7|41706.5|41686.5|41704.7|41684.7|6
1652471400000|2022-05-13 19:50:00|41705.4|41685.4|41704.7|41684.7|41705.4|41685.4|41700.4|41680.4|5
1652471410000|2022-05-13 19:50:10|41704|41684|41689.7|41669.7|41704|41684|41689.7|41669.7|4
1652471420000|2022-05-13 19:50:20|41692.2|41672.2|41692.2|41672.2|41692.2|41672.2|41692.2|41672.2|1
1652471430000|2022-05-13 19:50:30|41694|41674|41692.9|41672.9|41694.7|41674.7|41692.2|41672.2|1
1652471440000|2022-05-13 19:50:40|41694|41674|41694|41674|41694.7|41674.7|41694|41674|1
1652471450000|2022-05-13 19:50:50|41694.7|41674.7|41694.7|41674.7|41694.7|41674.7|41692.2|41672.2|1
1652471460000|2022-05-13 19:51:00|41692.9|41672.9|41697.2|41677.2|41697.2|41677.2|41692.2|41672.2|0
1652471470000|2022-05-13 19:51:10|41695.4|41675.4|41692.2|41672.2|41695.4|41675.4|41692.2|41672.2|6
1652471480000|2022-05-13 19:51:20|41691.5|41671.5|41689.7|41669.7|41691.5|41671.5|41689.7|41669.7|1
1652471490000|2022-05-13 19:51:30|41689|41669|41687.2|41667.2|41689|41669|41687.2|41667.2|0
1652471500000|2022-05-13 19:51:40|41689|41669|41694.7|41674.7|41694.7|41674.7|41689|41669|1
1652471510000|2022-05-13 19:51:50|41698.3|41678.3|41700.8|41680.8|41700.8|41680.8|41698.3|41678.3|1
1652471520000|2022-05-13 19:52:00|41701.5|41681.5|41702.2|41682.2|41707.2|41687.2|41701.5|41681.5|0
1652471530000|2022-05-13 19:52:10|41704|41684|41704.7|41684.7|41704.7|41684.7|41704|41684|0
1652471540000|2022-05-13 19:52:20|41704|41684|41702.2|41682.2|41704.7|41684.7|41702.2|41682.2|0
1652471550000|2022-05-13 19:52:30|41704|41684|41702.2|41682.2|41704.7|41684.7|41702.2|41682.2|2
1652471560000|2022-05-13 19:52:40|41699.7|41679.7|41699.7|41679.7|41699.7|41679.7|41699.7|41679.7|2
1652471580000|2022-05-13 19:53:00|41697.9|41677.9|41697.9|41677.9|41697.9|41677.9|41697.9|41677.9|2
1652471590000|2022-05-13 19:53:10|41697.2|41677.2|41689|41669|41697.2|41677.2|41689|41669|0
1652471600000|2022-05-13 19:53:20|41690.8|41670.8|41694.7|41674.7|41694.7|41674.7|41690.8|41670.8|2
1652471610000|2022-05-13 19:53:30|41696.5|41676.5|41697.2|41677.2|41697.2|41677.2|41696.5|41676.5|0
1652471630000|2022-05-13 19:53:50|41699|41679|41699|41679|41699|41679|41699|41679|3
1652471640000|2022-05-13 19:54:00|41702.2|41682.2|41704.7|41684.7|41709.7|41689.7|41702.2|41682.2|0
1652471650000|2022-05-13 19:54:10|41706.5|41686.5|41709|41689|41709|41689|41706.5|41686.5|0
1652471670000|2022-05-13 19:54:30|41714|41694|41724.7|41704.7|41724.7|41704.7|41714|41694|8
1652471680000|2022-05-13 19:54:40|41727.2|41707.2|41734.7|41714.7|41738.3|41718.3|41727.2|41707.2|1
1652471700000|2022-05-13 19:55:00|41739.7|41719.7|41729.7|41709.7|41739.7|41719.7|41729.7|41709.7|11
1652471710000|2022-05-13 19:55:10|41724.4|41704.4|41717.9|41697.9|41724.4|41704.4|41717.9|41697.9|5
1652471720000|2022-05-13 19:55:20|41717.2|41697.2|41722.2|41702.2|41722.2|41702.2|41717.2|41697.2|5
1652471730000|2022-05-13 19:55:30|41724|41704|41722.2|41702.2|41724.7|41704.7|41722.2|41702.2|3
1652471750000|2022-05-13 19:55:50|41720.4|41700.4|41719|41699|41720.4|41700.4|41719|41699|0
1652471760000|2022-05-13 19:56:00|41719.7|41699.7|41719.7|41699.7|41719.7|41699.7|41719|41699|2
1652471770000|2022-05-13 19:56:10|41719|41699|41722.2|41702.2|41722.2|41702.2|41719|41699|1
1652471810000|2022-05-13 19:56:50|41720.4|41700.4|41722.2|41702.2|41722.2|41702.2|41720.4|41700.4|2
1652471820000|2022-05-13 19:57:00|41721.5|41701.5|41721.5|41701.5|41721.5|41701.5|41721.5|41701.5|1
1652471830000|2022-05-13 19:57:10|41722.2|41702.2|41722.2|41702.2|41722.2|41702.2|41722.2|41702.2|0
1652471840000|2022-05-13 19:57:20|41721.5|41701.5|41721.5|41701.5|41721.5|41701.5|41721.5|41701.5|0
1652471850000|2022-05-13 19:57:30|41722.2|41702.2|41727.2|41707.2|41727.2|41707.2|41722.2|41702.2|1
1652471860000|2022-05-13 19:57:40|41729.7|41709.7|41727.2|41707.2|41729.7|41709.7|41727.2|41707.2|4
1652471870000|2022-05-13 19:57:50|41725.4|41705.4|41722.2|41702.2|41725.4|41705.4|41722.2|41702.2|5
1652471880000|2022-05-13 19:58:00|41718.7|41698.7|41717.2|41697.2|41718.7|41698.7|41717.2|41697.2|4
1652471890000|2022-05-13 19:58:10|41715.4|41695.4|41710.4|41690.4|41715.4|41695.4|41710.4|41690.4|8
1652471930000|2022-05-13 19:58:50|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|1
1652471940000|2022-05-13 19:59:00|41709|41689|41711.5|41691.5|41711.5|41691.5|41709|41689|3
1652471950000|2022-05-13 19:59:10|41712.2|41692.2|41712.2|41692.2|41712.2|41692.2|41712.2|41692.2|1
1652471960000|2022-05-13 19:59:20|41714|41694|41714.7|41694.7|41715.4|41695.4|41714|41694|5
1652471970000|2022-05-13 19:59:30|41712.2|41692.2|41712.2|41692.2|41712.2|41692.2|41712.2|41692.2|0
1652471980000|2022-05-13 19:59:40|41714|41694|41715.8|41695.8|41715.8|41695.8|41714|41694|6
1652471990000|2022-05-13 19:59:50|41717.2|41697.2|41717.2|41697.2|41719.7|41699.7|41714.7|41694.7|2
1652472000000|2022-05-13 20:00:00|41714.7|41694.7|41722.2|41702.2|41722.2|41702.2|41714.7|41694.7|8
1652472010000|2022-05-13 20:00:10|41720.4|41700.4|41712.2|41692.2|41720.4|41700.4|41710.8|41690.8|1
1652472030000|2022-05-13 20:00:30|41714.7|41694.7|41714.7|41694.7|41714.7|41694.7|41712.2|41692.2|1
1652472040000|2022-05-13 20:00:40|41712.2|41692.2|41711.5|41691.5|41714.7|41694.7|41711.5|41691.5|0
1652472050000|2022-05-13 20:00:50|41712.2|41692.2|41714|41694|41714|41694|41712.2|41692.2|1
1652472070000|2022-05-13 20:01:10|41714.7|41694.7|41714.7|41694.7|41714.7|41694.7|41714.7|41694.7|0
1652472080000|2022-05-13 20:01:20|41714|41694|41714|41694|41714|41694|41714|41694|1
1652472090000|2022-05-13 20:01:30|41712.2|41692.2|41711.5|41691.5|41712.2|41692.2|41711.5|41691.5|1
1652472100000|2022-05-13 20:01:40|||||||||6
1652472150000|2022-05-13 20:02:30|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|0
1652472170000|2022-05-13 20:02:50|41711.5|41691.5|41712.2|41692.2|41712.2|41692.2|41711.5|41691.5|0
1652472180000|2022-05-13 20:03:00|41711.5|41691.5|41711.5|41691.5|41711.5|41691.5|41711.5|41691.5|0
1652472200000|2022-05-13 20:03:20|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|1
1652472220000|2022-05-13 20:03:40|41707.9|41687.9|41707.9|41687.9|41707.9|41687.9|41707.9|41687.9|2
1652472230000|2022-05-13 20:03:50|41706.2|41686.2|41702.2|41682.2|41706.2|41686.2|41702.2|41682.2|3
1652472240000|2022-05-13 20:04:00|41700.4|41680.4|41692.2|41672.2|41700.4|41680.4|41692.2|41672.2|2
1652472250000|2022-05-13 20:04:10|||||||||6
1652472280000|2022-05-13 20:04:40|41703.3|41683.3|41703.3|41683.3|41703.3|41683.3|41703.3|41683.3|3
1652472310000|2022-05-13 20:05:10|41705.1|41685.1|41705.1|41685.1|41705.1|41685.1|41705.1|41685.1|0
1652472320000|2022-05-13 20:05:20|41705.8|41685.8|41705.8|41685.8|41705.8|41685.8|41705.8|41685.8|1
1652472350000|2022-05-13 20:05:50|41708.3|41688.3|41708.3|41688.3|41708.3|41688.3|41708.3|41688.3|0
1652472360000|2022-05-13 20:06:00|41710.1|41690.1|41710.1|41690.1|41710.1|41690.1|41710.1|41690.1|3
1652472370000|2022-05-13 20:06:10|41708.3|41688.3|41710.8|41690.8|41710.8|41690.8|41705.8|41685.8|2
1652472380000|2022-05-13 20:06:20|||||||||1
1652472390000|2022-05-13 20:06:30|41709|41689|41709.7|41689.7|41711.5|41691.5|41709|41689|1
1652472400000|2022-05-13 20:06:40|41711.5|41691.5|41711.5|41691.5|41711.5|41691.5|41711.5|41691.5|0
1652472410000|2022-05-13 20:06:50|41712.2|41692.2|41712.2|41692.2|41712.2|41692.2|41712.2|41692.2|1
1652472430000|2022-05-13 20:07:10|41714|41694|41714|41694|41714|41694|41714|41694|1
1652472460000|2022-05-13 20:07:40|41715.8|41695.8|41716.5|41696.5|41716.5|41696.5|41715.8|41695.8|0
1652472500000|2022-05-13 20:08:20|41714|41694|41714|41694|41714|41694|41714|41694|0
1652472520000|2022-05-13 20:08:40|41711.5|41691.5|41709.7|41689.7|41711.5|41691.5|41707.2|41687.2|6
1652472530000|2022-05-13 20:08:50|41707.9|41687.9|41707.2|41687.2|41709.7|41689.7|41707.2|41687.2|0
1652472540000|2022-05-13 20:09:00|41709|41689|41709.7|41689.7|41709.7|41689.7|41707.2|41687.2|0
1652472560000|2022-05-13 20:09:20|41709|41689|41709|41689|41709|41689|41709|41689|0
1652472570000|2022-05-13 20:09:30|41707.2|41687.2|41706.5|41686.5|41707.2|41687.2|41706.5|41686.5|0
1652472580000|2022-05-13 20:09:40|41708.3|41688.3|41709|41689|41709|41689|41708.3|41688.3|0
1652472590000|2022-05-13 20:09:50|41706.5|41686.5|41709.7|41689.7|41709.7|41689.7|41706.5|41686.5|0
1652472600000|2022-05-13 20:10:00|41711.5|41691.5|41712.2|41692.2|41712.2|41692.2|41711.5|41691.5|1
1652472610000|2022-05-13 20:10:10|41714|41694|41714.7|41694.7|41714.7|41694.7|41714|41694|0
1652472620000|2022-05-13 20:10:20|41717.2|41697.2|41717.2|41697.2|41717.2|41697.2|41717.2|41697.2|1
1652472630000|2022-05-13 20:10:30|||||||||2
1652472640000|2022-05-13 20:10:40|41719|41699|41720.4|41700.4|41722.2|41702.2|41719|41699|2
1652472650000|2022-05-13 20:10:50|41717.9|41697.9|41719.7|41699.7|41719.7|41699.7|41717.2|41697.2|2
1652472670000|2022-05-13 20:11:10|||||||||2
1652472690000|2022-05-13 20:11:30|41722.2|41702.2|41719.7|41699.7|41722.2|41702.2|41719.7|41699.7|0
1652472720000|2022-05-13 20:12:00|41719|41699|41719|41699|41719|41699|41719|41699|0
1652472730000|2022-05-13 20:12:10|41719.7|41699.7|41719.7|41699.7|41719.7|41699.7|41719.7|41699.7|0
1652472740000|2022-05-13 20:12:20|41719|41699|41719|41699|41719|41699|41719|41699|0
1652472750000|2022-05-13 20:12:30|41717.2|41697.2|41717.2|41697.2|41717.2|41697.2|41717.2|41697.2|1
1652472780000|2022-05-13 20:13:00|41719|41699|41719|41699|41719|41699|41719|41699|0
1652472810000|2022-05-13 20:13:30|41717.2|41697.2|41717.2|41697.2|41717.2|41697.2|41717.2|41697.2|0
1652472820000|2022-05-13 20:13:40|41720.4|41700.4|41720.4|41700.4|41720.4|41700.4|41720.4|41700.4|1
1652472830000|2022-05-13 20:13:50|41722.2|41702.2|41722.2|41702.2|41722.2|41702.2|41722.2|41702.2|2
1652472840000|2022-05-13 20:14:00|41719|41699|41719|41699|41719|41699|41719|41699|1
1652472850000|2022-05-13 20:14:10|||||||||1
1652472870000|2022-05-13 20:14:30|41717.2|41697.2|41717.2|41697.2|41717.2|41697.2|41717.2|41697.2|0
1652472890000|2022-05-13 20:14:50|41712.9|41692.9|41714.7|41694.7|41714.7|41694.7|41712.9|41692.9|3
1652472900000|2022-05-13 20:15:00|41718.3|41698.3|41718.3|41698.3|41718.3|41698.3|41718.3|41698.3|1
1652472910000|2022-05-13 20:15:10|41715.8|41695.8|41720.8|41700.8|41720.8|41700.8|41715.8|41695.8|0
1652472920000|2022-05-13 20:15:20|41718.3|41698.3|41718.3|41698.3|41718.3|41698.3|41718.3|41698.3|0
1652472970000|2022-05-13 20:16:10|41720.8|41700.8|41722.9|41702.9|41722.9|41702.9|41720.8|41700.8|1
1652473040000|2022-05-13 20:17:20|||||||||3
1652473050000|2022-05-13 20:17:30|41725.4|41705.4|41728.3|41708.3|41728.3|41708.3|41725.4|41705.4|0
1652473060000|2022-05-13 20:17:40|41729|41709|41729|41709|41729|41709|41729|41709|0
1652473100000|2022-05-13 20:18:20|41727.2|41707.2|41724.7|41704.7|41727.2|41707.2|41724.7|41704.7|0
1652473110000|2022-05-13 20:18:30|41726.5|41706.5|41729|41709|41729|41709|41726.5|41706.5|0
1652473140000|2022-05-13 20:19:00|41727.2|41707.2|41728.3|41708.3|41728.3|41708.3|41726.5|41706.5|0
1652473150000|2022-05-13 20:19:10|41729|41709|41729|41709|41729|41709|41729|41709|0
1652473200000|2022-05-13 20:20:00|41728.3|41708.3|41726.5|41706.5|41728.3|41708.3|41726.5|41706.5|0
1652473230000|2022-05-13 20:20:30|41724|41704|41725.8|41705.8|41725.8|41705.8|41724|41704|0
1652473240000|2022-05-13 20:20:40|41726.5|41706.5|41729|41709|41729|41709|41726.5|41706.5|0
1652473260000|2022-05-13 20:21:00|41728.3|41708.3|41726.5|41706.5|41728.3|41708.3|41726.5|41706.5|1
1652473320000|2022-05-13 20:22:00|||||||||1
1652473330000|2022-05-13 20:22:10|41724|41704|41724|41704|41724|41704|41724|41704|1
1652473380000|2022-05-13 20:23:00|41723.3|41703.3|41723.3|41703.3|41723.3|41703.3|41723.3|41703.3|0
1652473530000|2022-05-13 20:25:30|41720.8|41700.8|41724|41704|41724|41704|41720.8|41700.8|1
1652473540000|2022-05-13 20:25:40|41724.7|41704.7|41724.7|41704.7|41724.7|41704.7|41724.7|41704.7|0
1652473560000|2022-05-13 20:26:00|||||||||1
1652473570000|2022-05-13 20:26:10|||||||||1
1652473620000|2022-05-13 20:27:00|41726.5|41706.5|41726.5|41706.5|41726.5|41706.5|41726.5|41706.5|1
1652473630000|2022-05-13 20:27:10|41724.7|41704.7|41724.7|41704.7|41724.7|41704.7|41724.7|41704.7|0
1652473640000|2022-05-13 20:27:20|41726.5|41706.5|41726.5|41706.5|41726.5|41706.5|41726.5|41706.5|0
1652473660000|2022-05-13 20:27:40|41724.7|41704.7|41726.5|41706.5|41726.5|41706.5|41724|41704|0
1652473670000|2022-05-13 20:27:50|41724.7|41704.7|41724|41704|41724.7|41704.7|41724|41704|0
1652473710000|2022-05-13 20:28:30|41722.2|41702.2|41722.2|41702.2|41722.2|41702.2|41722.2|41702.2|0
1652473740000|2022-05-13 20:29:00|41719.7|41699.7|41711.5|41691.5|41719.7|41699.7|41711.5|41691.5|7
1652473750000|2022-05-13 20:29:10|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|0
1652473760000|2022-05-13 20:29:20|41707.2|41687.2|41705.8|41685.8|41707.2|41687.2|41704|41684|3
1652473770000|2022-05-13 20:29:30|41702.6|41682.6|41706.5|41686.5|41706.5|41686.5|41702.6|41682.6|0
1652473790000|2022-05-13 20:29:50|41704.7|41684.7|41704|41684|41704.7|41684.7|41701.5|41681.5|1
1652473800000|2022-05-13 20:30:00|41702.2|41682.2|41702.2|41682.2|41702.2|41682.2|41702.2|41682.2|3
1652473810000|2022-05-13 20:30:10|41700.4|41680.4|41699.7|41679.7|41700.4|41680.4|41699.7|41679.7|2
1652473840000|2022-05-13 20:30:40|41699|41679|41699|41679|41699|41679|41699|41679|1
1652473900000|2022-05-13 20:31:40|41700.8|41680.8|41701.5|41681.5|41701.5|41681.5|41700.8|41680.8|0
1652473910000|2022-05-13 20:31:50|41700.8|41680.8|41700.8|41680.8|41700.8|41680.8|41700.8|41680.8|1
1652473920000|2022-05-13 20:32:00|41701.5|41681.5|41701.5|41681.5|41701.5|41681.5|41701.5|41681.5|0
1652473930000|2022-05-13 20:32:10|41703.3|41683.3|41704|41684|41705.8|41685.8|41703.3|41683.3|2
1652473950000|2022-05-13 20:32:30|41704.7|41684.7|41704.7|41684.7|41704.7|41684.7|41704.7|41684.7|4
1652473960000|2022-05-13 20:32:40|||||||||1
1652474000000|2022-05-13 20:33:20|41702.2|41682.2|41702.2|41682.2|41702.2|41682.2|41702.2|41682.2|4
1652474030000|2022-05-13 20:33:50|41704.7|41684.7|41694.7|41674.7|41704.7|41684.7|41694.7|41674.7|7
1652474040000|2022-05-13 20:34:00|41696.5|41676.5|41697.2|41677.2|41697.2|41677.2|41696.5|41676.5|0
1652474050000|2022-05-13 20:34:10|41692.2|41672.2|41692.2|41672.2|41692.2|41672.2|41692.2|41672.2|5
1652474060000|2022-05-13 20:34:20|||||||||6
1652474070000|2022-05-13 20:34:30|||||||||1
1652474080000|2022-05-13 20:34:40|41694|41674|41696.5|41676.5|41696.5|41676.5|41694|41674|1
1652474100000|2022-05-13 20:35:00|41694.7|41674.7|41694.7|41674.7|41694.7|41674.7|41694.7|41674.7|0
1652474120000|2022-05-13 20:35:20|41696.5|41676.5|41696.5|41676.5|41696.5|41676.5|41696.5|41676.5|0
1652474140000|2022-05-13 20:35:40|41695.8|41675.8|41695.8|41675.8|41695.8|41675.8|41695.8|41675.8|0
1652474180000|2022-05-13 20:36:20|41697.6|41677.6|41696.5|41676.5|41697.6|41677.6|41696.5|41676.5|1
1652474190000|2022-05-13 20:36:30|41697.2|41677.2|41697.2|41677.2|41697.2|41677.2|41697.2|41677.2|0
1652474210000|2022-05-13 20:36:50|41695.4|41675.4|41697.2|41677.2|41697.2|41677.2|41695.4|41675.4|1
1652474230000|2022-05-13 20:37:10|41694.7|41674.7|41694.7|41674.7|41694.7|41674.7|41694.7|41674.7|1
1652474250000|2022-05-13 20:37:30|41697.2|41677.2|41697.2|41677.2|41697.2|41677.2|41697.2|41677.2|0
1652474290000|2022-05-13 20:38:10|41699.7|41679.7|41699.7|41679.7|41699.7|41679.7|41699.7|41679.7|0
1652474300000|2022-05-13 20:38:20|41706.5|41686.5|41707.2|41687.2|41707.2|41687.2|41706.5|41686.5|7
1652474310000|2022-05-13 20:38:30|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|3
1652474320000|2022-05-13 20:38:40|41710.4|41690.4|41710.4|41690.4|41710.4|41690.4|41710.4|41690.4|0
1652474340000|2022-05-13 20:39:00|||||||||1
1652474350000|2022-05-13 20:39:10|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|1
1652474360000|2022-05-13 20:39:20|||||||||1
1652474420000|2022-05-13 20:40:20|||||||||2
1652474430000|2022-05-13 20:40:30|||||||||1
1652474500000|2022-05-13 20:41:40|41707.9|41687.9|41707.9|41687.9|41707.9|41687.9|41707.9|41687.9|4
1652474600000|2022-05-13 20:43:20|||||||||1
1652474610000|2022-05-13 20:43:30|41710.4|41690.4|41710.4|41690.4|41710.4|41690.4|41710.4|41690.4|0
1652474620000|2022-05-13 20:43:40|||||||||5
1652474650000|2022-05-13 20:44:10|41707.2|41687.2|41706.5|41686.5|41707.2|41687.2|41702.2|41682.2|9
1652474660000|2022-05-13 20:44:20|41707.2|41687.2|41707.9|41687.9|41707.9|41687.9|41707.2|41687.2|4
1652474670000|2022-05-13 20:44:30|||||||||2
1652474680000|2022-05-13 20:44:40|||||||||2
1652474690000|2022-05-13 20:44:50|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|1
1652474700000|2022-05-13 20:45:00|41711.5|41691.5|41719.7|41699.7|41719.7|41699.7|41711.5|41691.5|4
1652474730000|2022-05-13 20:45:30|41721.5|41701.5|41722.2|41702.2|41722.2|41702.2|41721.5|41701.5|0
1652474780000|2022-05-13 20:46:20|41727.2|41707.2|41727.2|41707.2|41727.2|41707.2|41727.2|41707.2|2
1652474790000|2022-05-13 20:46:30|||||||||1
1652474820000|2022-05-13 20:47:00|||||||||3
1652474880000|2022-05-13 20:48:00|41725.4|41705.4|41724.7|41704.7|41725.4|41705.4|41724.7|41704.7|3
1652474900000|2022-05-13 20:48:20|||||||||3
1652474920000|2022-05-13 20:48:40|41727.2|41707.2|41727.2|41707.2|41727.2|41707.2|41727.2|41707.2|1
1652474950000|2022-05-13 20:49:10|41724.7|41704.7|41717.2|41697.2|41724.7|41704.7|41717.2|41697.2|1
1652474960000|2022-05-13 20:49:20|41715.4|41695.4|41712.2|41692.2|41715.4|41695.4|41712.2|41692.2|2
1652474970000|2022-05-13 20:49:30|41709.7|41689.7|41707.2|41687.2|41709.7|41689.7|41707.2|41687.2|4
1652474990000|2022-05-13 20:49:50|41704.7|41684.7|41702.2|41682.2|41704.7|41684.7|41702.2|41682.2|9
1652475000000|2022-05-13 20:50:00|41699.7|41679.7|41699.7|41679.7|41699.7|41679.7|41699.7|41679.7|2
1652475020000|2022-05-13 20:50:20|41697.9|41677.9|41697.9|41677.9|41697.9|41677.9|41697.9|41677.9|5
1652475040000|2022-05-13 20:50:40|41699.7|41679.7|41697.9|41677.9|41699.7|41679.7|41697.9|41677.9|2
1652475050000|2022-05-13 20:50:50|41692.9|41672.9|41691.2|41671.2|41692.9|41672.9|41691.2|41671.2|10
1652475060000|2022-05-13 20:51:00|41688.7|41668.7|41688.7|41668.7|41688.7|41668.7|41688.7|41668.7|3
1652475090000|2022-05-13 20:51:30|41690.4|41670.4|41690.4|41670.4|41690.4|41670.4|41690.4|41670.4|0
1652475110000|2022-05-13 20:51:50|41688.7|41668.7|41680.4|41660.4|41690.4|41670.4|41680.4|41660.4|3
1652475140000|2022-05-13 20:52:20|41682.2|41662.2|41682.2|41662.2|41682.2|41662.2|41682.2|41662.2|0
1652475150000|2022-05-13 20:52:30|41684|41664|41687.9|41667.9|41687.9|41667.9|41684|41664|2
1652475160000|2022-05-13 20:52:40|41689.7|41669.7|41690.4|41670.4|41690.4|41670.4|41689.7|41669.7|0
1652475170000|2022-05-13 20:52:50|41687.9|41667.9|41690.4|41670.4|41690.4|41670.4|41687.9|41667.9|0
1652475180000|2022-05-13 20:53:00|41688.7|41668.7|41685.4|41665.4|41688.7|41668.7|41685.4|41665.4|2
1652475210000|2022-05-13 20:53:30|41686.2|41666.2|41687.9|41667.9|41687.9|41667.9|41686.2|41666.2|4
1652475220000|2022-05-13 20:53:40|||||||||3
1652475240000|2022-05-13 20:54:00|41688|41668|41685.5|41665.5|41688|41668|41685.5|41665.5|0
1652475250000|2022-05-13 20:54:10|41687.2|41667.2|41687.2|41667.2|41687.2|41667.2|41687.2|41667.2|1
1652475270000|2022-05-13 20:54:30|41689.7|41669.7|41688|41668|41689.7|41669.7|41688|41668|2
1652475300000|2022-05-13 20:55:00|||||||||3
1652475310000|2022-05-13 20:55:10|41681.2|41661.2|41674.7|41654.7|41681.2|41661.2|41674.7|41654.7|6
1652475320000|2022-05-13 20:55:20|||||||||17
1652475330000|2022-05-13 20:55:30|41675.5|41655.5|41675.5|41655.5|41675.5|41655.5|41675.5|41655.5|0
1652475340000|2022-05-13 20:55:40|41674.7|41654.7|41674.7|41654.7|41674.7|41654.7|41674.7|41654.7|1
1652475360000|2022-05-13 20:56:00|||||||||4
1652475390000|2022-05-13 20:56:30|41677.2|41657.2|41682.2|41662.2|41682.2|41662.2|41677.2|41657.2|0
1652475400000|2022-05-13 20:56:40|41687.2|41667.2|41691.2|41671.2|41694.7|41674.7|41687.2|41667.2|2
1652475420000|2022-05-13 20:57:00|41689.7|41669.7|41684.7|41664.7|41689.7|41669.7|41684.7|41664.7|0
1652475460000|2022-05-13 20:57:40|||||||||1
1652475480000|2022-05-13 20:58:00|||||||||1
1652475520000|2022-05-13 20:58:40|||||||||2
1652475550000|2022-05-13 20:59:10|41689.7|41669.7|41692.2|41672.2|41692.2|41672.2|41689.7|41669.7|7
1652475570000|2022-05-13 20:59:30|||||||||5
1652475580000|2022-05-13 20:59:40|41688.7|41668.7|41687.2|41667.2|41688.7|41668.7|41687.2|41667.2|0
1652475590000|2022-05-13 20:59:50|41686.2|41666.2|41680.5|41660.5|41686.2|41666.2|41680.5|41660.5|3
1652652010000|2022-05-15 22:00:10|41781.4|41761.4|41763.9|41743.9|41781.4|41761.4|41763.9|41743.9|16
1652652020000|2022-05-15 22:00:20|41765.6|41745.6|41813.9|41793.9|41813.9|41793.9|41765.6|41745.6|12
1652652030000|2022-05-15 22:00:30|41827.2|41807.2|41828.9|41808.9|41841.4|41821.4|41818.8|41798.8|45
1652652040000|2022-05-15 22:00:40|41830.6|41810.6|41863.9|41843.9|41881.5|41861.5|41830.6|41810.6|26
1652652050000|2022-05-15 22:00:50|41862.2|41842.2|41850.6|41830.6|41877.2|41857.2|41850.6|41830.6|27
1652652060000|2022-05-15 22:01:00|41840.6|41820.6|41818.9|41798.9|41840.6|41820.6|41808.1|41788.1|27
1652652070000|2022-05-15 22:01:10|41819.7|41799.7|41817.2|41797.2|41819.7|41799.7|41817.2|41797.2|0
1652652090000|2022-05-15 22:01:30|41819.7|41799.7|41819.7|41799.7|41819.7|41799.7|41819.7|41799.7|2
1652652100000|2022-05-15 22:01:40|41818.1|41798.1|41817.2|41797.2|41830.6|41810.6|41796.4|41776.4|19
1652652110000|2022-05-15 22:01:50|41819.7|41799.7|41827.2|41807.2|41828.1|41808.1|41819.7|41799.7|11
1652652120000|2022-05-15 22:02:00|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|0
1652652130000|2022-05-15 22:02:10|||||||||1
1652652140000|2022-05-15 22:02:20|41821.4|41801.4|41819.7|41799.7|41821.4|41801.4|41819.7|41799.7|3
1652652150000|2022-05-15 22:02:30|41818|41798|41817.2|41797.2|41818|41798|41817.2|41797.2|0
1652652160000|2022-05-15 22:02:40|41818.9|41798.9|41818.9|41798.9|41818.9|41798.9|41817.2|41797.2|6
1652652170000|2022-05-15 22:02:50|41817.2|41797.2|41816.4|41796.4|41817.2|41797.2|41816.4|41796.4|0
1652652200000|2022-05-15 22:03:20|41814.7|41794.7|41811.4|41791.4|41814.7|41794.7|41811.4|41791.4|13
1652652210000|2022-05-15 22:03:30|41812.2|41792.2|41826.4|41806.4|41826.4|41806.4|41812.2|41792.2|8
1652652220000|2022-05-15 22:03:40|41838.1|41818.1|41854.7|41834.7|41854.7|41834.7|41838.1|41818.1|3
1652652230000|2022-05-15 22:03:50|41856.4|41836.4|41856.4|41836.4|41856.4|41836.4|41856.4|41836.4|0
1652652240000|2022-05-15 22:04:00|41852.2|41832.2|41841.4|41821.4|41852.2|41832.2|41841.4|41821.4|10
1652652250000|2022-05-15 22:04:10|41839.7|41819.7|41834.7|41814.7|41839.7|41819.7|41834.7|41814.7|2
1652652260000|2022-05-15 22:04:20|41836.4|41816.4|41843.9|41823.9|41843.9|41823.9|41833.9|41813.9|9
1652652270000|2022-05-15 22:04:30|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|0
1652652280000|2022-05-15 22:04:40|41852.2|41832.2|41873.9|41853.9|41873.9|41853.9|41852.2|41832.2|1
1652652290000|2022-05-15 22:04:50|41872.2|41852.2|41887.1|41867.1|41887.1|41867.1|41872.2|41852.2|11
1652652300000|2022-05-15 22:05:00|41892.2|41872.2|41893.9|41873.9|41893.9|41873.9|41891.4|41871.4|1
1652652310000|2022-05-15 22:05:10|41901.4|41881.4|41906.4|41886.4|41911.4|41891.4|41901.4|41881.4|4
1652652320000|2022-05-15 22:05:20|41904.7|41884.7|41902.2|41882.2|41904.7|41884.7|41902.2|41882.2|1
1652652330000|2022-05-15 22:05:30|41903.9|41883.9|41907.2|41887.2|41907.2|41887.2|41903.9|41883.9|5
1652652340000|2022-05-15 22:05:40|41906.4|41886.4|41902.2|41882.2|41906.4|41886.4|41902.2|41882.2|1
1652652350000|2022-05-15 22:05:50|41901.4|41881.4|41901.4|41881.4|41901.4|41881.4|41898.9|41878.9|7
1652652360000|2022-05-15 22:06:00|41899.7|41879.7|41902.2|41882.2|41904.7|41884.7|41898.9|41878.9|6
1652652370000|2022-05-15 22:06:10|41903.1|41883.1|41903.1|41883.1|41903.1|41883.1|41903.1|41883.1|1
1652652380000|2022-05-15 22:06:20|41903.9|41883.9|41901.4|41881.4|41903.9|41883.9|41901.4|41881.4|0
1652652420000|2022-05-15 22:07:00|||||||||5
1652652430000|2022-05-15 22:07:10|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|2
1652652440000|2022-05-15 22:07:20|41901.4|41881.4|41903.9|41883.9|41903.9|41883.9|41901.4|41881.4|0
1652652450000|2022-05-15 22:07:30|41906.4|41886.4|41916.4|41896.4|41916.4|41896.4|41906.4|41886.4|9
1652652460000|2022-05-15 22:07:40|41928|41908|41933|41913|41933|41913|41928|41908|13
1652652470000|2022-05-15 22:07:50|41936.4|41916.4|41942.2|41922.2|41942.2|41922.2|41936.4|41916.4|0
1652652480000|2022-05-15 22:08:00|41941.4|41921.4|41925.5|41905.5|41941.4|41921.4|41925.5|41905.5|11
1652652490000|2022-05-15 22:08:10|41923.9|41903.9|41919.7|41899.7|41928.9|41908.9|41919.7|41899.7|3
1652652510000|2022-05-15 22:08:30|41918.9|41898.9|41918.9|41898.9|41918.9|41898.9|41918.9|41898.9|1
1652652520000|2022-05-15 22:08:40|41918.1|41898.1|42003.1|41983.1|42054.7|42034.7|41918.1|41898.1|65
1652652530000|2022-05-15 22:08:50|42001.4|41981.4|41996.4|41976.4|42001.4|41981.4|41996.4|41976.4|1
1652652540000|2022-05-15 22:09:00|41995.6|41975.6|42003.9|41983.9|42003.9|41983.9|41995.6|41975.6|10
1652652550000|2022-05-15 22:09:10|42015.6|41995.6|42013.1|41993.1|42015.6|41995.6|42013.1|41993.1|8
1652652560000|2022-05-15 22:09:20|||||||||2
1652652570000|2022-05-15 22:09:30|42011.4|41991.4|42010.6|41990.6|42011.4|41991.4|42010.6|41990.6|1
1652652600000|2022-05-15 22:10:00|42013.9|41993.9|42013.1|41993.1|42015.6|41995.6|42013.1|41993.1|6
1652652610000|2022-05-15 22:10:10|41994.7|41974.7|41995.6|41975.6|41995.6|41975.6|41994.7|41974.7|7
1652652630000|2022-05-15 22:10:30|42001.4|41981.4|42002.2|41982.2|42003.1|41983.1|42001.4|41981.4|5
1652652640000|2022-05-15 22:10:40|41999.7|41979.7|41999.7|41979.7|41999.7|41979.7|41999.7|41979.7|0
1652652700000|2022-05-15 22:11:40|41994.6|41974.6|41994.6|41974.6|41998|41978|41994.6|41974.6|2
1652652720000|2022-05-15 22:12:00|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|0
1652652740000|2022-05-15 22:12:20|41993.9|41973.9|41991.4|41971.4|41999.8|41979.8|41991.4|41971.4|1
1652652770000|2022-05-15 22:12:50|41993.1|41973.1|41996.4|41976.4|41996.4|41976.4|41993.1|41973.1|5
1652652780000|2022-05-15 22:13:00|41997.3|41977.3|42018.1|41998.1|42031.4|42011.4|41997.3|41977.3|12
1652652790000|2022-05-15 22:13:10|42020.6|42000.6|42029.8|42009.8|42031.4|42011.4|42020.6|42000.6|6
1652652800000|2022-05-15 22:13:20|42031.4|42011.4|42031.4|42011.4|42031.4|42011.4|42031.4|42011.4|0
1652652810000|2022-05-15 22:13:30|42034.7|42014.7|42023.1|42003.1|42034.7|42014.7|42023.1|42003.1|7
1652652820000|2022-05-15 22:13:40|42020.6|42000.6|42026.4|42006.4|42026.4|42006.4|42020.6|42000.6|3
1652652850000|2022-05-15 22:14:10|||||||||3
1652652880000|2022-05-15 22:14:40|||||||||1
1652652890000|2022-05-15 22:14:50|42028.1|42008.1|42030.6|42010.6|42030.6|42010.6|42028.1|42008.1|0
1652652900000|2022-05-15 22:15:00|42033.1|42013.1|42033.1|42013.1|42033.1|42013.1|42033.1|42013.1|5
1652652910000|2022-05-15 22:15:10|42025.6|42005.6|42025.6|42005.6|42025.6|42005.6|42025.6|42005.6|4
1652652920000|2022-05-15 22:15:20|42024.8|42004.8|42021.4|42001.4|42024.8|42004.8|42021.4|42001.4|0
1652652950000|2022-05-15 22:15:50|42018.1|41998.1|42018.1|41998.1|42018.1|41998.1|42018.1|41998.1|1
1652652970000|2022-05-15 22:16:10|42017.3|41997.3|42018.1|41998.1|42020.6|42000.6|42016.4|41996.4|7
1652652980000|2022-05-15 22:16:20|42021.4|42001.4|42022.3|42002.3|42022.3|42002.3|42021.4|42001.4|0
1652652990000|2022-05-15 22:16:30|42017.3|41997.3|42017.3|41997.3|42017.3|41997.3|42017.3|41997.3|2
1652653010000|2022-05-15 22:16:50|42019.8|41999.8|42019.8|41999.8|42019.8|41999.8|42019.8|41999.8|0
1652653040000|2022-05-15 22:17:20|42023.1|42003.1|42028.9|42008.9|42028.9|42008.9|42023.1|42003.1|4
1652653060000|2022-05-15 22:17:40|42030.6|42010.6|42030.6|42010.6|42030.6|42010.6|42030.6|42010.6|6
1652653090000|2022-05-15 22:18:10|||||||||6
1652653100000|2022-05-15 22:18:20|42028.9|42008.9|42023.9|42003.9|42028.9|42008.9|42023.9|42003.9|5
1652653120000|2022-05-15 22:18:40|42009.8|41989.8|42012.2|41992.2|42012.2|41992.2|42009.8|41989.8|6
1652653130000|2022-05-15 22:18:50|42016.4|41996.4|42013.1|41993.1|42016.4|41996.4|42013.1|41993.1|1
1652653160000|2022-05-15 22:19:20|42014.8|41994.8|42013.1|41993.1|42014.8|41994.8|42013.1|41993.1|1
1652653170000|2022-05-15 22:19:30|42013.9|41993.9|42017.3|41997.3|42017.3|41997.3|42013.9|41993.9|1
1652653190000|2022-05-15 22:19:50|42014.8|41994.8|42014.8|41994.8|42014.8|41994.8|42014.8|41994.8|0
1652653200000|2022-05-15 22:20:00|42016.4|41996.4|42017.3|41997.3|42017.3|41997.3|42016.4|41996.4|0
1652653230000|2022-05-15 22:20:30|42013.1|41993.1|42013.1|41993.1|42013.1|41993.1|42013.1|41993.1|0
1652653240000|2022-05-15 22:20:40|42011.4|41991.4|42007.2|41987.2|42011.4|41991.4|42007.2|41987.2|1
1652653250000|2022-05-15 22:20:50|42005.5|41985.5|42002.2|41982.2|42005.5|41985.5|42002.2|41982.2|4
1652653260000|2022-05-15 22:21:00|41998.8|41978.8|41985.6|41965.6|41998.8|41978.8|41985.6|41965.6|1
1652653270000|2022-05-15 22:21:10|41983.1|41963.1|41980.6|41960.6|41983.1|41963.1|41980.6|41960.6|2
1652653310000|2022-05-15 22:21:50|41976.4|41956.4|41976.4|41956.4|41976.4|41956.4|41976.4|41956.4|5
1652653320000|2022-05-15 22:22:00|41970.6|41950.6|41966.4|41946.4|41970.6|41950.6|41966.4|41946.4|3
1652653330000|2022-05-15 22:22:10|41963.9|41943.9|41943.8|41923.8|41963.9|41943.9|41943.8|41923.8|5
1652653340000|2022-05-15 22:22:20|41940.6|41920.6|41937.3|41917.3|41940.6|41920.6|41937.3|41917.3|25
1652653350000|2022-05-15 22:22:30|41938.1|41918.1|41938.1|41918.1|41938.1|41918.1|41938.1|41918.1|1
1652653370000|2022-05-15 22:22:50|41933|41913|41938.1|41918.1|41938.1|41918.1|41933|41913|2
1652653380000|2022-05-15 22:23:00|41936.4|41916.4|41938.1|41918.1|41938.1|41918.1|41936.4|41916.4|0
1652653390000|2022-05-15 22:23:10|41938.9|41918.9|41940.6|41920.6|41940.6|41920.6|41938.9|41918.9|1
1652653400000|2022-05-15 22:23:20|||||||||3
1652653410000|2022-05-15 22:23:30|41942.3|41922.3|41943.1|41923.1|41943.1|41923.1|41942.3|41922.3|1
1652653420000|2022-05-15 22:23:40|41956.4|41936.4|41955.6|41935.6|41956.4|41936.4|41955.6|41935.6|3
1652653460000|2022-05-15 22:24:20|41957.3|41937.3|41958.9|41938.9|41958.9|41938.9|41957.3|41937.3|0
1652653470000|2022-05-15 22:24:30|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|0
1652653490000|2022-05-15 22:24:50|41962.3|41942.3|41962.3|41942.3|41962.3|41942.3|41962.3|41942.3|0
1652653500000|2022-05-15 22:25:00|41964.8|41944.8|41965.6|41945.6|41965.6|41945.6|41964.8|41944.8|2
1652653510000|2022-05-15 22:25:10|41966.4|41946.4|41966.4|41946.4|41966.4|41946.4|41966.4|41946.4|1
1652653520000|2022-05-15 22:25:20|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|0
1652653560000|2022-05-15 22:26:00|41966.4|41946.4|41960.6|41940.6|41967.3|41947.3|41960.6|41940.6|3
1652653580000|2022-05-15 22:26:20|41958.1|41938.1|41953.1|41933.1|41958.1|41938.1|41953.1|41933.1|0
1652653630000|2022-05-15 22:27:10|41952.3|41932.3|41950.6|41930.6|41952.3|41932.3|41950.6|41930.6|0
1652653640000|2022-05-15 22:27:20|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|0
1652653670000|2022-05-15 22:27:50|41947.3|41927.3|41947.3|41927.3|41947.3|41927.3|41947.3|41927.3|0
1652653700000|2022-05-15 22:28:20|||||||||3
1652653770000|2022-05-15 22:29:30|41944.8|41924.8|41944.8|41924.8|41944.8|41924.8|41944.8|41924.8|2
1652653800000|2022-05-15 22:30:00|41943.1|41923.1|41938.9|41918.9|41943.1|41923.1|41938.9|41918.9|2
1652653830000|2022-05-15 22:30:30|41936.4|41916.4|41939.8|41919.8|41939.8|41919.8|41936.4|41916.4|5
1652653840000|2022-05-15 22:30:40|||||||||1
1652653860000|2022-05-15 22:31:00|41937.3|41917.3|41937.3|41917.3|41937.3|41917.3|41937.3|41917.3|1
1652653900000|2022-05-15 22:31:40|41938.1|41918.1|41940.6|41920.6|41940.6|41920.6|41938.1|41918.1|0
1652653910000|2022-05-15 22:31:50|41939.7|41919.7|41939.7|41919.7|41939.7|41919.7|41939.7|41919.7|2
1652653920000|2022-05-15 22:32:00|41938.9|41918.9|41934.7|41914.7|41938.9|41918.9|41934.7|41914.7|1
1652653950000|2022-05-15 22:32:30|41933|41913|41906.4|41886.4|41933|41913|41906.4|41886.4|1
1652653960000|2022-05-15 22:32:40|||||||||1
1652653970000|2022-05-15 22:32:50|41903|41883|41903|41883|41903|41883|41903|41883|1
1652653980000|2022-05-15 22:33:00|41900.6|41880.6|41903.1|41883.1|41903.1|41883.1|41899.8|41879.8|7
1652653990000|2022-05-15 22:33:10|41901.5|41881.5|41903.1|41883.1|41903.1|41883.1|41901.5|41881.5|0
1652654000000|2022-05-15 22:33:20|41905.6|41885.6|41914|41894|41914|41894|41905.6|41885.6|4
1652654010000|2022-05-15 22:33:30|41915.6|41895.6|41915.6|41895.6|41915.6|41895.6|41915.6|41895.6|0
1652654020000|2022-05-15 22:33:40|||||||||2
1652654030000|2022-05-15 22:33:50|41916.4|41896.4|41921.4|41901.4|41921.4|41901.4|41916.4|41896.4|2
1652654040000|2022-05-15 22:34:00|41930.6|41910.6|41930.6|41910.6|41930.6|41910.6|41930.6|41910.6|0
1652654050000|2022-05-15 22:34:10|41942.3|41922.3|41942.3|41922.3|41942.3|41922.3|41942.3|41922.3|6
1652654080000|2022-05-15 22:34:40|41943.1|41923.1|41943.1|41923.1|41943.1|41923.1|41943.1|41923.1|0
1652654100000|2022-05-15 22:35:00|41941.4|41921.4|41928.1|41908.1|41941.4|41921.4|41928.1|41908.1|3
1652654110000|2022-05-15 22:35:10|41923.1|41903.1|41915.6|41895.6|41925.6|41905.6|41915.6|41895.6|4
1652654130000|2022-05-15 22:35:30|41913.9|41893.9|41913.1|41893.1|41913.9|41893.9|41913.1|41893.1|3
1652654150000|2022-05-15 22:35:50|41907.3|41887.3|41904.8|41884.8|41907.3|41887.3|41904.8|41884.8|3
1652654200000|2022-05-15 22:36:40|41907.3|41887.3|41907.3|41887.3|41907.3|41887.3|41907.3|41887.3|0
1652654210000|2022-05-15 22:36:50|41906.5|41886.5|41901.4|41881.4|41906.5|41886.5|41901.4|41881.4|2
1652654230000|2022-05-15 22:37:10|41898.1|41878.1|41893.1|41873.1|41898.1|41878.1|41893.1|41873.1|8
1652654240000|2022-05-15 22:37:20|||||||||1
1652654270000|2022-05-15 22:37:50|||||||||1
1652654280000|2022-05-15 22:38:00|41890.6|41870.6|41898.1|41878.1|41898.1|41878.1|41890.6|41870.6|2
1652654300000|2022-05-15 22:38:20|41895.6|41875.6|41895.6|41875.6|41895.6|41875.6|41895.6|41875.6|2
1652654310000|2022-05-15 22:38:30|41893.1|41873.1|41893.1|41873.1|41893.1|41873.1|41893.1|41873.1|3
1652654320000|2022-05-15 22:38:40|41889.7|41869.7|41888|41868|41889.7|41869.7|41888|41868|3
1652654330000|2022-05-15 22:38:50|41883.8|41863.8|41883.8|41863.8|41883.8|41863.8|41883.8|41863.8|1
1652654340000|2022-05-15 22:39:00|41881.4|41861.4|41876.4|41856.4|41881.4|41861.4|41876.4|41856.4|0
1652654350000|2022-05-15 22:39:10|41875.6|41855.6|41875.6|41855.6|41875.6|41855.6|41875.6|41855.6|0
1652654360000|2022-05-15 22:39:20|41864.7|41844.7|41864.7|41844.7|41864.7|41844.7|41864.7|41844.7|2
1652654370000|2022-05-15 22:39:30|41874|41854|41886.5|41866.5|41886.5|41866.5|41874|41854|3
1652654390000|2022-05-15 22:39:50|41892.3|41872.3|41892.3|41872.3|41892.3|41872.3|41892.3|41872.3|0
1652654410000|2022-05-15 22:40:10|41889.8|41869.8|41891.5|41871.5|41894|41874|41889.8|41869.8|0
1652654430000|2022-05-15 22:40:30|41888.1|41868.1|41879.7|41859.7|41888.1|41868.1|41879.7|41859.7|3
1652654440000|2022-05-15 22:40:40|41878|41858|41880.6|41860.6|41880.6|41860.6|41876.4|41856.4|0
1652654470000|2022-05-15 22:41:10|41882.3|41862.3|41883.1|41863.1|41883.1|41863.1|41882.3|41862.3|0
1652654530000|2022-05-15 22:42:10|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|0
1652654570000|2022-05-15 22:42:50|41885.6|41865.6|41885.6|41865.6|41885.6|41865.6|41885.6|41865.6|3
1652654580000|2022-05-15 22:43:00|41893.1|41873.1|41893.9|41873.9|41893.9|41873.9|41893.1|41873.1|1
1652654640000|2022-05-15 22:44:00|||||||||2
1652654650000|2022-05-15 22:44:10|41897.3|41877.3|41900.6|41880.6|41900.6|41880.6|41897.3|41877.3|0
1652654670000|2022-05-15 22:44:30|41908.1|41888.1|41908.1|41888.1|41908.1|41888.1|41908.1|41888.1|1
1652654700000|2022-05-15 22:45:00|41909.8|41889.8|41910.6|41890.6|41910.6|41890.6|41909.8|41889.8|1
1652654720000|2022-05-15 22:45:20|41915.6|41895.6|41915.6|41895.6|41915.6|41895.6|41915.6|41895.6|0
1652654740000|2022-05-15 22:45:40|41913.1|41893.1|41913.1|41893.1|41913.1|41893.1|41913.1|41893.1|0
1652654750000|2022-05-15 22:45:50|41915.6|41895.6|41915.6|41895.6|41915.6|41895.6|41915.6|41895.6|1
1652654800000|2022-05-15 22:46:40|41917.3|41897.3|41917.3|41897.3|41917.3|41897.3|41917.3|41897.3|0
1652654820000|2022-05-15 22:47:00|41918.1|41898.1|41918.1|41898.1|41918.1|41898.1|41918.1|41898.1|0
1652654870000|2022-05-15 22:47:50|||||||||1
1652654880000|2022-05-15 22:48:00|41915.6|41895.6|41915.6|41895.6|41915.6|41895.6|41915.6|41895.6|1
1652654910000|2022-05-15 22:48:30|41913.9|41893.9|41913.1|41893.1|41913.9|41893.9|41913.1|41893.1|0
1652654930000|2022-05-15 22:48:50|||||||||1
1652654950000|2022-05-15 22:49:10|41910.6|41890.6|41908.1|41888.1|41910.6|41890.6|41908.1|41888.1|2
1652654970000|2022-05-15 22:49:30|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|2
1652654980000|2022-05-15 22:49:40|41903.1|41883.1|41903.1|41883.1|41903.1|41883.1|41903.1|41883.1|0
1652655000000|2022-05-15 22:50:00|41900.6|41880.6|41879.8|41859.8|41900.6|41880.6|41879.8|41859.8|12
1652655010000|2022-05-15 22:50:10|41875.6|41855.6|41863.9|41843.9|41875.6|41855.6|41863.9|41843.9|3
1652655020000|2022-05-15 22:50:20|41862.3|41842.3|41859.8|41839.8|41862.3|41842.3|41859.8|41839.8|0
1652655030000|2022-05-15 22:50:30|41858.1|41838.1|41868.1|41848.1|41868.1|41848.1|41858.1|41838.1|3
1652655040000|2022-05-15 22:50:40|41865.6|41845.6|41865.6|41845.6|41865.6|41845.6|41865.6|41845.6|1
1652655050000|2022-05-15 22:50:50|41868.1|41848.1|41868.1|41848.1|41868.1|41848.1|41868.1|41848.1|0
1652655100000|2022-05-15 22:51:40|41869.8|41849.8|41869.8|41849.8|41869.8|41849.8|41869.8|41849.8|0
1652655110000|2022-05-15 22:51:50|41873.1|41853.1|41873.1|41853.1|41873.1|41853.1|41873.1|41853.1|0
1652655130000|2022-05-15 22:52:10|41871.4|41851.4|41870.6|41850.6|41871.4|41851.4|41870.6|41850.6|0
1652655260000|2022-05-15 22:54:20|41875.6|41855.6|41875.6|41855.6|41875.6|41855.6|41875.6|41855.6|1
1652655270000|2022-05-15 22:54:30|41877.3|41857.3|41895.6|41875.6|41895.6|41875.6|41877.3|41857.3|2
1652655280000|2022-05-15 22:54:40|41898.1|41878.1|41890.5|41870.5|41898.1|41878.1|41890.5|41870.5|3
1652655290000|2022-05-15 22:54:50|41889.7|41869.7|41888.9|41868.9|41889.7|41869.7|41888.9|41868.9|0
1652655300000|2022-05-15 22:55:00|41887.2|41867.2|41886.4|41866.4|41887.2|41867.2|41886.4|41866.4|1
1652655320000|2022-05-15 22:55:20|41888.9|41868.9|41888.9|41868.9|41888.9|41868.9|41888.9|41868.9|0
1652655340000|2022-05-15 22:55:40|41886.4|41866.4|41886.4|41866.4|41886.4|41866.4|41886.4|41866.4|0
1652655350000|2022-05-15 22:55:50|41883.9|41863.9|41878.9|41858.9|41883.9|41863.9|41878.9|41858.9|2
1652655360000|2022-05-15 22:56:00|41876.4|41856.4|41876.4|41856.4|41876.4|41856.4|41876.4|41856.4|0
1652655380000|2022-05-15 22:56:20|41875.6|41855.6|41875.6|41855.6|41875.6|41855.6|41875.6|41855.6|0
1652655400000|2022-05-15 22:56:40|41870.6|41850.6|41870.6|41850.6|41870.6|41850.6|41870.6|41850.6|0
1652655410000|2022-05-15 22:56:50|||||||||2
1652655420000|2022-05-15 22:57:00|41868.1|41848.1|41865.6|41845.6|41868.1|41848.1|41865.6|41845.6|0
1652655450000|2022-05-15 22:57:30|||||||||1
1652655470000|2022-05-15 22:57:50|41863.1|41843.1|41863.1|41843.1|41863.1|41843.1|41863.1|41843.1|2
1652655480000|2022-05-15 22:58:00|41861.4|41841.4|41860.6|41840.6|41861.4|41841.4|41860.6|41840.6|2
1652655500000|2022-05-15 22:58:20|41862.3|41842.3|41862.3|41842.3|41862.3|41842.3|41862.3|41842.3|3
1652655530000|2022-05-15 22:58:50|41860.6|41840.6|41860.6|41840.6|41860.6|41840.6|41860.6|41840.6|1
1652655540000|2022-05-15 22:59:00|41858.1|41838.1|41858.1|41838.1|41858.1|41838.1|41858.1|41838.1|0
1652655550000|2022-05-15 22:59:10|||||||||2
1652655560000|2022-05-15 22:59:20|41854.8|41834.8|41854.8|41834.8|41854.8|41834.8|41854.8|41834.8|2
1652655590000|2022-05-15 22:59:50|||||||||1
1652655600000|2022-05-15 23:00:00|41853.1|41833.1|41853.1|41833.1|41853.1|41833.1|41853.1|41833.1|0
1652655620000|2022-05-15 23:00:20|41855.6|41835.6|41855.6|41835.6|41855.6|41835.6|41855.6|41835.6|1
1652655630000|2022-05-15 23:00:30|41845.5|41825.5|41838.1|41818.1|41845.5|41825.5|41837.2|41817.2|11
1652655640000|2022-05-15 23:00:40|41837.3|41817.3|41838.1|41818.1|41838.1|41818.1|41837.3|41817.3|2
1652655660000|2022-05-15 23:01:00|41835.6|41815.6|41835.6|41815.6|41835.6|41815.6|41835.6|41815.6|1
1652655670000|2022-05-15 23:01:10|41838.1|41818.1|41838.1|41818.1|41838.1|41818.1|41838.1|41818.1|2
1652655680000|2022-05-15 23:01:20|||||||||1
1652655690000|2022-05-15 23:01:30|41838.9|41818.9|41845.7|41825.7|41845.7|41825.7|41838.9|41818.9|4
1652655700000|2022-05-15 23:01:40|41850.7|41830.7|41854.8|41834.8|41854.8|41834.8|41850.7|41830.7|1
1652655710000|2022-05-15 23:01:50|41856.5|41836.5|41858.1|41838.1|41858.1|41838.1|41856.5|41836.5|0
1652655720000|2022-05-15 23:02:00|41854.7|41834.7|41854.7|41834.7|41854.7|41834.7|41854.7|41834.7|6
1652655730000|2022-05-15 23:02:10|41853.1|41833.1|41848.1|41828.1|41853.1|41833.1|41848.1|41828.1|0
1652655760000|2022-05-15 23:02:40|41849.8|41829.8|41853.1|41833.1|41855.6|41835.6|41849.8|41829.8|2
1652655770000|2022-05-15 23:02:50|41847.3|41827.3|41840.6|41820.6|41847.3|41827.3|41840.6|41820.6|7
1652655780000|2022-05-15 23:03:00|41843.1|41823.1|41848.1|41828.1|41848.1|41828.1|41843.1|41823.1|1
1652655830000|2022-05-15 23:03:50|41845.6|41825.6|41843.1|41823.1|41845.6|41825.6|41843.1|41823.1|2
1652655840000|2022-05-15 23:04:00|41841.4|41821.4|41839.7|41819.7|41841.4|41821.4|41839.7|41819.7|2
1652655850000|2022-05-15 23:04:10|41837.2|41817.2|41836.4|41816.4|41837.2|41817.2|41836.4|41816.4|0
1652655860000|2022-05-15 23:04:20|41838.9|41818.9|41838.9|41818.9|41838.9|41818.9|41838.9|41818.9|2
1652655950000|2022-05-15 23:05:50|41838.1|41818.1|41838.1|41818.1|41838.1|41818.1|41838.1|41818.1|1
1652655960000|2022-05-15 23:06:00|41836.4|41816.4|41833.9|41813.9|41836.4|41816.4|41833.9|41813.9|2
1652655970000|2022-05-15 23:06:10|41833.1|41813.1|41833.1|41813.1|41833.1|41813.1|41833.1|41813.1|0
1652656000000|2022-05-15 23:06:40|41831.4|41811.4|41830.6|41810.6|41831.4|41811.4|41830.6|41810.6|0
1652656010000|2022-05-15 23:06:50|41828.1|41808.1|41828.1|41808.1|41828.1|41808.1|41828.1|41808.1|3
1652656020000|2022-05-15 23:07:00|41818.9|41798.9|41818.9|41798.9|41818.9|41798.9|41818.9|41798.9|2
1652656030000|2022-05-15 23:07:10|41813.1|41793.1|41813.1|41793.1|41813.1|41793.1|41813.1|41793.1|2
1652656040000|2022-05-15 23:07:20|41821.4|41801.4|41821.4|41801.4|41821.4|41801.4|41821.4|41801.4|3
1652656050000|2022-05-15 23:07:30|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|0
1652656060000|2022-05-15 23:07:40|41830.6|41810.6|41833.1|41813.1|41833.1|41813.1|41830.6|41810.6|0
1652656070000|2022-05-15 23:07:50|41834.8|41814.8|41838.9|41818.9|41838.9|41818.9|41834.8|41814.8|0
1652656090000|2022-05-15 23:08:10|41838.1|41818.1|41838.1|41818.1|41838.1|41818.1|41838.1|41818.1|0
1652656130000|2022-05-15 23:08:50|41817.9|41797.9|41814.6|41794.6|41817.9|41797.9|41814.6|41794.6|7
1652656160000|2022-05-15 23:09:20|41805.6|41785.6|41805.6|41785.6|41805.6|41785.6|41805.6|41785.6|3
1652656170000|2022-05-15 23:09:30|41807.3|41787.3|41807.3|41787.3|41807.3|41787.3|41807.3|41787.3|1
1652656180000|2022-05-15 23:09:40|41805.6|41785.6|41805.6|41785.6|41805.6|41785.6|41805.6|41785.6|0
1652656190000|2022-05-15 23:09:50|41803.9|41783.9|41803.9|41783.9|41803.9|41783.9|41803.9|41783.9|0
1652656210000|2022-05-15 23:10:10|41802.2|41782.2|41802.2|41782.2|41802.2|41782.2|41802.2|41782.2|1
1652656220000|2022-05-15 23:10:20|41800.5|41780.5|41799.7|41779.7|41800.5|41780.5|41799.7|41779.7|0
1652656230000|2022-05-15 23:10:30|41795.6|41775.6|41795.6|41775.6|41795.6|41775.6|41795.6|41775.6|3
1652656250000|2022-05-15 23:10:50|41793.9|41773.9|41790.6|41770.6|41793.9|41773.9|41790.6|41770.6|3
1652656260000|2022-05-15 23:11:00|41788.1|41768.1|41788.1|41768.1|41788.1|41768.1|41788.1|41768.1|1
1652656270000|2022-05-15 23:11:10|41787.3|41767.3|41787.3|41767.3|41787.3|41767.3|41787.3|41767.3|1
1652656290000|2022-05-15 23:11:30|41788.1|41768.1|41796.4|41776.4|41798.1|41778.1|41788.1|41768.1|12
1652656300000|2022-05-15 23:11:40|41794.8|41774.8|41794.8|41774.8|41794.8|41774.8|41794.8|41774.8|3
1652656310000|2022-05-15 23:11:50|41790.6|41770.6|41790.6|41770.6|41790.6|41770.6|41790.6|41770.6|2
1652656330000|2022-05-15 23:12:10|41788.1|41768.1|41788.1|41768.1|41788.1|41768.1|41788.1|41768.1|1
1652656340000|2022-05-15 23:12:20|||||||||1
1652656350000|2022-05-15 23:12:30|||||||||1
1652656410000|2022-05-15 23:13:30|41813.1|41793.1|41813.1|41793.1|41813.1|41793.1|41813.1|41793.1|2
1652656430000|2022-05-15 23:13:50|41809.7|41789.7|41805.6|41785.6|41809.7|41789.7|41805.6|41785.6|0
1652656440000|2022-05-15 23:14:00|||||||||1
1652656490000|2022-05-15 23:14:50|||||||||1
1652656500000|2022-05-15 23:15:00|41803.1|41783.1|41803.1|41783.1|41803.1|41783.1|41803.1|41783.1|0
1652656510000|2022-05-15 23:15:10|41796.4|41776.4|41796.4|41776.4|41796.4|41776.4|41796.4|41776.4|1
1652656530000|2022-05-15 23:15:30|||||||||2
1652656540000|2022-05-15 23:15:40|41794.7|41774.7|41788.9|41768.9|41794.7|41774.7|41788.9|41768.9|7
1652656560000|2022-05-15 23:16:00|41789.7|41769.7|41791.4|41771.4|41791.4|41771.4|41789.7|41769.7|5
1652656610000|2022-05-15 23:16:50|||||||||1
1652656620000|2022-05-15 23:17:00|41793.1|41773.1|41793.1|41773.1|41793.1|41773.1|41793.1|41773.1|0
1652656630000|2022-05-15 23:17:10|||||||||3
1652656640000|2022-05-15 23:17:20|41790.6|41770.6|41790.6|41770.6|41790.6|41770.6|41790.6|41770.6|2
1652656670000|2022-05-15 23:17:50|41793.1|41773.1|41793.1|41773.1|41793.1|41773.1|41793.1|41773.1|1
1652656690000|2022-05-15 23:18:10|||||||||1
1652656700000|2022-05-15 23:18:20|||||||||2
1652656710000|2022-05-15 23:18:30|41800.6|41780.6|41800.6|41780.6|41800.6|41780.6|41800.6|41780.6|3
1652656720000|2022-05-15 23:18:40|41803.1|41783.1|41801.4|41781.4|41803.1|41783.1|41801.4|41781.4|0
1652656730000|2022-05-15 23:18:50|41803.1|41783.1|41803.1|41783.1|41803.1|41783.1|41803.1|41783.1|0
1652656760000|2022-05-15 23:19:20|41800.6|41780.6|41800.6|41780.6|41800.6|41780.6|41800.6|41780.6|1
1652656790000|2022-05-15 23:19:50|41798.9|41778.9|41798.1|41778.1|41798.9|41778.9|41798.1|41778.1|1
1652656800000|2022-05-15 23:20:00|||||||||1
1652656820000|2022-05-15 23:20:20|41796.4|41776.4|41790.6|41770.6|41796.4|41776.4|41790.6|41770.6|0
1652656850000|2022-05-15 23:20:50|41788.9|41768.9|41775.6|41755.6|41788.9|41768.9|41775.6|41755.6|14
1652656860000|2022-05-15 23:21:00|41777.2|41757.2|41775.6|41755.6|41777.2|41757.2|41775.6|41755.6|2
1652656870000|2022-05-15 23:21:10|41773.1|41753.1|41768.1|41748.1|41773.1|41753.1|41766.4|41746.4|8
1652656890000|2022-05-15 23:21:30|||||||||1
1652656900000|2022-05-15 23:21:40|41774.8|41754.8|41778.1|41758.1|41778.1|41758.1|41774.8|41754.8|1
1652656910000|2022-05-15 23:21:50|41780.6|41760.6|41785.6|41765.6|41785.6|41765.6|41780.6|41760.6|0
1652656920000|2022-05-15 23:22:00|41783.9|41763.9|41785.6|41765.6|41785.6|41765.6|41783.9|41763.9|0
1652656950000|2022-05-15 23:22:30|41787.3|41767.3|41788.1|41768.1|41788.1|41768.1|41787.3|41767.3|1
1652656960000|2022-05-15 23:22:40|||||||||1
1652656970000|2022-05-15 23:22:50|41789.8|41769.8|41789.8|41769.8|41789.8|41769.8|41789.8|41769.8|0
1652656980000|2022-05-15 23:23:00|41790.6|41770.6|41790.6|41770.6|41790.6|41770.6|41790.6|41770.6|0
1652656990000|2022-05-15 23:23:10|41793.1|41773.1|41793.1|41773.1|41793.1|41773.1|41793.1|41773.1|1
1652657000000|2022-05-15 23:23:20|41795.6|41775.6|41795.6|41775.6|41795.6|41775.6|41795.6|41775.6|2
1652657020000|2022-05-15 23:23:40|||||||||1
1652657030000|2022-05-15 23:23:50|41797.3|41777.3|41797.3|41777.3|41797.3|41777.3|41797.3|41777.3|0
1652657040000|2022-05-15 23:24:00|41793.9|41773.9|41793.9|41773.9|41793.9|41773.9|41793.9|41773.9|1
1652657050000|2022-05-15 23:24:10|41795.6|41775.6|41795.6|41775.6|41795.6|41775.6|41795.6|41775.6|0
1652657060000|2022-05-15 23:24:20|||||||||1
1652657070000|2022-05-15 23:24:30|41798.1|41778.1|41798.1|41778.1|41798.1|41778.1|41798.1|41778.1|0
1652657090000|2022-05-15 23:24:50|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|10
1652657100000|2022-05-15 23:25:00|41825.6|41805.6|41825.6|41805.6|41825.6|41805.6|41825.6|41805.6|0
1652657110000|2022-05-15 23:25:10|41824|41804|41850.6|41830.6|41855.6|41835.6|41824|41804|3
1652657120000|2022-05-15 23:25:20|41848.1|41828.1|41848.1|41828.1|41848.1|41828.1|41848.1|41828.1|1
1652657130000|2022-05-15 23:25:30|41845.6|41825.6|41853.2|41833.2|41858.2|41838.2|41839|41819|57
1652657140000|2022-05-15 23:25:40|41848.1|41828.1|41840.6|41820.6|41848.1|41828.1|41840.6|41820.6|0
1652657150000|2022-05-15 23:25:50|41838.1|41818.1|41840.6|41820.6|41840.6|41820.6|41838.1|41818.1|2
1652657200000|2022-05-15 23:26:40|||||||||1
1652657210000|2022-05-15 23:26:50|41838.1|41818.1|41838.1|41818.1|41838.1|41818.1|41838.1|41818.1|0
1652657220000|2022-05-15 23:27:00|41836.4|41816.4|41835.6|41815.6|41836.4|41816.4|41835.6|41815.6|2
1652657230000|2022-05-15 23:27:10|41833.1|41813.1|41843.1|41823.1|41843.1|41823.1|41833.1|41813.1|5
1652657240000|2022-05-15 23:27:20|41845.6|41825.6|41845.6|41825.6|41845.6|41825.6|41845.6|41825.6|0
1652657250000|2022-05-15 23:27:30|41849|41829|41850.6|41830.6|41850.6|41830.6|41849|41829|0
1652657260000|2022-05-15 23:27:40|41848.9|41828.9|41845.6|41825.6|41848.9|41828.9|41845.6|41825.6|0
1652657270000|2022-05-15 23:27:50|41843.1|41823.1|41840.6|41820.6|41843.1|41823.1|41840.6|41820.6|1
1652657280000|2022-05-15 23:28:00|41836.4|41816.4|41836.4|41816.4|41836.4|41816.4|41836.4|41816.4|1
1652657290000|2022-05-15 23:28:10|41830.6|41810.6|41828.1|41808.1|41830.6|41810.6|41828.1|41808.1|0
1652657310000|2022-05-15 23:28:30|41826.4|41806.4|41818.9|41798.9|41826.4|41806.4|41818.9|41798.9|3
1652657320000|2022-05-15 23:28:40|41813.1|41793.1|41813.1|41793.1|41813.1|41793.1|41813.1|41793.1|3
1652657330000|2022-05-15 23:28:50|41811.4|41791.4|41823.1|41803.1|41824.8|41804.8|41811.4|41791.4|1
1652657340000|2022-05-15 23:29:00|41824.8|41804.8|41825.6|41805.6|41825.6|41805.6|41824.8|41804.8|1
1652657360000|2022-05-15 23:29:20|41827.3|41807.3|41830.6|41810.6|41830.6|41810.6|41827.3|41807.3|0
1652657390000|2022-05-15 23:29:50|41831.4|41811.4|41831.4|41811.4|41831.4|41811.4|41831.4|41811.4|0
1652657400000|2022-05-15 23:30:00|41833.1|41813.1|41838.1|41818.1|41838.1|41818.1|41833.1|41813.1|2
1652657410000|2022-05-15 23:30:10|41836.4|41816.4|41836.4|41816.4|41836.4|41816.4|41836.4|41816.4|1
1652657430000|2022-05-15 23:30:30|41835.6|41815.6|41831.4|41811.4|41835.6|41815.6|41831.4|41811.4|4
1652657450000|2022-05-15 23:30:50|41829.7|41809.7|41829.7|41809.7|41829.7|41809.7|41829.7|41809.7|1
1652657460000|2022-05-15 23:31:00|41828.9|41808.9|41831.4|41811.4|41831.4|41811.4|41828.9|41808.9|1
1652657490000|2022-05-15 23:31:30|41833.9|41813.9|41833.9|41813.9|41833.9|41813.9|41833.9|41813.9|0
1652657500000|2022-05-15 23:31:40|41835.6|41815.6|41835.6|41815.6|41835.6|41815.6|41835.6|41815.6|0
1652657510000|2022-05-15 23:31:50|41837.3|41817.3|41856.4|41836.4|41857.2|41837.2|41837.3|41817.3|11
1652657520000|2022-05-15 23:32:00|41853.9|41833.9|41853.9|41833.9|41853.9|41833.9|41853.9|41833.9|0
1652657530000|2022-05-15 23:32:10|41853.1|41833.1|41850.6|41830.6|41853.1|41833.1|41850.6|41830.6|0
1652657540000|2022-05-15 23:32:20|||||||||3
1652657570000|2022-05-15 23:32:50|41846.4|41826.4|41845.6|41825.6|41846.4|41826.4|41845.6|41825.6|1
1652657580000|2022-05-15 23:33:00|41843.9|41823.9|41843.1|41823.1|41843.9|41823.9|41843.1|41823.1|0
1652657610000|2022-05-15 23:33:30|41841.4|41821.4|41838.1|41818.1|41841.4|41821.4|41838.1|41818.1|0
1652657630000|2022-05-15 23:33:50|41840.6|41820.6|41840.6|41820.6|41840.6|41820.6|41840.6|41820.6|1
1652657680000|2022-05-15 23:34:40|41838.1|41818.1|41838.1|41818.1|41838.1|41818.1|41838.1|41818.1|0
1652657690000|2022-05-15 23:34:50|41839.8|41819.8|41840.6|41820.6|41840.6|41820.6|41839.8|41819.8|2
1652657720000|2022-05-15 23:35:20|41837.3|41817.3|41835.6|41815.6|41837.3|41817.3|41835.6|41815.6|3
1652657730000|2022-05-15 23:35:30|41833.9|41813.9|41835.6|41815.6|41835.6|41815.6|41833.1|41813.1|0
1652657740000|2022-05-15 23:35:40|41838.1|41818.1|41838.1|41818.1|41838.1|41818.1|41838.1|41818.1|0
1652657760000|2022-05-15 23:36:00|41836.4|41816.4|41838.1|41818.1|41838.1|41818.1|41835.6|41815.6|3
1652657770000|2022-05-15 23:36:10|41836.4|41816.4|41838.1|41818.1|41838.1|41818.1|41836.4|41816.4|1
1652657780000|2022-05-15 23:36:20|41836.4|41816.4|41835.6|41815.6|41836.4|41816.4|41835.6|41815.6|0
1652657790000|2022-05-15 23:36:30|41833.9|41813.9|41833.9|41813.9|41833.9|41813.9|41833.9|41813.9|0
1652657800000|2022-05-15 23:36:40|41835.6|41815.6|41838.1|41818.1|41838.1|41818.1|41835.6|41815.6|0
1652657830000|2022-05-15 23:37:10|41835.6|41815.6|41840.6|41820.6|41840.6|41820.6|41835.6|41815.6|1
1652657840000|2022-05-15 23:37:20|41842.3|41822.3|41845.6|41825.6|41845.6|41825.6|41842.3|41822.3|0
1652657890000|2022-05-15 23:38:10|41843.1|41823.1|41843.1|41823.1|41843.1|41823.1|41843.1|41823.1|1
1652657910000|2022-05-15 23:38:30|41845.6|41825.6|41845.6|41825.6|41845.6|41825.6|41845.6|41825.6|2
1652657990000|2022-05-15 23:39:50|41843.1|41823.1|41843.1|41823.1|41843.1|41823.1|41843.1|41823.1|0
1652658020000|2022-05-15 23:40:20|41841.4|41821.4|41840.6|41820.6|41841.4|41821.4|41840.6|41820.6|0
1652658030000|2022-05-15 23:40:30|||||||||1
1652658040000|2022-05-15 23:40:40|41842.3|41822.3|41843.1|41823.1|41843.1|41823.1|41842.3|41822.3|0
1652658050000|2022-05-15 23:40:50|41844.8|41824.8|41848.1|41828.1|41848.1|41828.1|41844.8|41824.8|0
1652658060000|2022-05-15 23:41:00|41850.6|41830.6|41856.4|41836.4|41856.4|41836.4|41850.6|41830.6|3
1652658070000|2022-05-15 23:41:10|41858.1|41838.1|41859.8|41839.8|41859.8|41839.8|41858.1|41838.1|0
1652658080000|2022-05-15 23:41:20|41858.1|41838.1|41858.1|41838.1|41858.1|41838.1|41858.1|41838.1|0
1652658090000|2022-05-15 23:41:30|41864.8|41844.8|41866.5|41846.5|41866.5|41846.5|41864.8|41844.8|2
1652658100000|2022-05-15 23:41:40|41867.3|41847.3|41865.6|41845.6|41868.1|41848.1|41865.6|41845.6|0
1652658110000|2022-05-15 23:41:50|41863.1|41843.1|41863.1|41843.1|41863.1|41843.1|41863.1|41843.1|0
1652658130000|2022-05-15 23:42:10|41865.6|41845.6|41869.8|41849.8|41869.8|41849.8|41865.6|41845.6|2
1652658140000|2022-05-15 23:42:20|41870.6|41850.6|41878.9|41858.9|41878.9|41858.9|41870.6|41850.6|2
1652658150000|2022-05-15 23:42:30|41878.1|41858.1|41875.6|41855.6|41878.1|41858.1|41875.6|41855.6|0
1652658190000|2022-05-15 23:43:10|41873.9|41853.9|41873.1|41853.1|41873.9|41853.9|41873.1|41853.1|0
1652658220000|2022-05-15 23:43:40|41875.6|41855.6|41875.6|41855.6|41875.6|41855.6|41875.6|41855.6|0
1652658240000|2022-05-15 23:44:00|41872.2|41852.2|41870.6|41850.6|41872.2|41852.2|41870.6|41850.6|0
1652658270000|2022-05-15 23:44:30|41873.1|41853.1|41873.1|41853.1|41873.1|41853.1|41873.1|41853.1|0
1652658280000|2022-05-15 23:44:40|41871.4|41851.4|41870.6|41850.6|41871.4|41851.4|41870.6|41850.6|0
1652658300000|2022-05-15 23:45:00|41873.1|41853.1|41873.1|41853.1|41873.1|41853.1|41873.1|41853.1|0
1652658310000|2022-05-15 23:45:10|41875.6|41855.6|41876.4|41856.4|41876.4|41856.4|41875.6|41855.6|2
1652658320000|2022-05-15 23:45:20|41878.1|41858.1|41878.1|41858.1|41878.1|41858.1|41878.1|41858.1|2
1652658330000|2022-05-15 23:45:30|41881.5|41861.5|41890.6|41870.6|41890.6|41870.6|41881.5|41861.5|1
1652658340000|2022-05-15 23:45:40|||||||||4
1652658400000|2022-05-15 23:46:40|41881.4|41861.4|41878.9|41858.9|41881.4|41861.4|41878.9|41858.9|16
1652658410000|2022-05-15 23:46:50|||||||||1
1652658420000|2022-05-15 23:47:00|41880.6|41860.6|41888.1|41868.1|41888.1|41868.1|41880.6|41860.6|9
1652658450000|2022-05-15 23:47:30|41885.6|41865.6|41885.6|41865.6|41885.6|41865.6|41885.6|41865.6|6
1652658460000|2022-05-15 23:47:40|41888.1|41868.1|41888.1|41868.1|41888.1|41868.1|41888.1|41868.1|0
1652658480000|2022-05-15 23:48:00|41890.6|41870.6|41890.6|41870.6|41890.6|41870.6|41890.6|41870.6|2
1652658490000|2022-05-15 23:48:10|41894.8|41874.8|41897.2|41877.2|41897.2|41877.2|41894.8|41874.8|3
1652658510000|2022-05-15 23:48:30|41898.8|41878.8|41911.4|41891.4|41911.4|41891.4|41898.8|41878.8|10
1652658520000|2022-05-15 23:48:40|||||||||1
1652658530000|2022-05-15 23:48:50|41909.7|41889.7|41909.7|41889.7|41909.7|41889.7|41909.7|41889.7|0
1652658540000|2022-05-15 23:49:00|41908.9|41888.9|41908.1|41888.1|41910.6|41890.6|41908.1|41888.1|2
1652658550000|2022-05-15 23:49:10|||||||||1
1652658560000|2022-05-15 23:49:20|||||||||3
1652658580000|2022-05-15 23:49:40|41909.8|41889.8|41910.6|41890.6|41910.6|41890.6|41909.8|41889.8|0
1652658600000|2022-05-15 23:50:00|41913.1|41893.1|41913.1|41893.1|41913.1|41893.1|41913.1|41893.1|3
1652658610000|2022-05-15 23:50:10|41915.6|41895.6|41920.6|41900.6|41920.6|41900.6|41915.6|41895.6|3
1652658620000|2022-05-15 23:50:20|41922.3|41902.3|41923.1|41903.1|41923.1|41903.1|41922.3|41902.3|9
1652658640000|2022-05-15 23:50:40|41924.8|41904.8|41925.6|41905.6|41925.6|41905.6|41924.8|41904.8|0
1652658670000|2022-05-15 23:51:10|||||||||1
1652658680000|2022-05-15 23:51:20|41923.1|41903.1|41925.6|41905.6|41925.6|41905.6|41923.1|41903.1|1
1652658690000|2022-05-15 23:51:30|||||||||1
1652658700000|2022-05-15 23:51:40|41927.3|41907.3|41928.1|41908.1|41928.1|41908.1|41927.3|41907.3|1
1652658710000|2022-05-15 23:51:50|||||||||1
1652658720000|2022-05-15 23:52:00|41926.4|41906.4|41925.6|41905.6|41926.4|41906.4|41925.6|41905.6|1
1652658730000|2022-05-15 23:52:10|41923.9|41903.9|41925.6|41905.6|41925.6|41905.6|41923.9|41903.9|0
1652658750000|2022-05-15 23:52:30|||||||||1
1652658760000|2022-05-15 23:52:40|41923.9|41903.9|41925.6|41905.6|41925.6|41905.6|41923.1|41903.1|3
1652658770000|2022-05-15 23:52:50|41923.9|41903.9|41923.1|41903.1|41925.6|41905.6|41923.1|41903.1|1
1652658790000|2022-05-15 23:53:10|41925.6|41905.6|41928.1|41908.1|41928.1|41908.1|41925.6|41905.6|4
1652658800000|2022-05-15 23:53:20|||||||||2
1652658810000|2022-05-15 23:53:30|41930.6|41910.6|41939|41919|41939|41919|41930.6|41910.6|10
1652658830000|2022-05-15 23:53:50|41936.5|41916.5|41936.5|41916.5|41936.5|41916.5|41936.5|41916.5|0
1652658840000|2022-05-15 23:54:00|41934.8|41914.8|41939|41919|41939|41919|41934.8|41914.8|5
1652658850000|2022-05-15 23:54:10|||||||||1
1652658860000|2022-05-15 23:54:20|41949|41929|41949|41929|41949|41929|41949|41929|1
1652658880000|2022-05-15 23:54:40|41955.6|41935.6|41963.1|41943.1|41963.1|41943.1|41955.6|41935.6|2
1652658890000|2022-05-15 23:54:50|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|6
1652658900000|2022-05-15 23:55:00|41958.9|41938.9|41950.6|41930.6|41958.9|41938.9|41950.6|41930.6|4
1652658910000|2022-05-15 23:55:10|||||||||2
1652658920000|2022-05-15 23:55:20|||||||||3
1652658930000|2022-05-15 23:55:30|41948.9|41928.9|41948.1|41928.1|41948.9|41928.9|41948.1|41928.1|0
1652658940000|2022-05-15 23:55:40|||||||||3
1652658950000|2022-05-15 23:55:50|||||||||3
1652658960000|2022-05-15 23:56:00|41946.4|41926.4|41937.2|41917.2|41946.4|41926.4|41937.2|41917.2|5
1652658990000|2022-05-15 23:56:30|41935.6|41915.6|41935.6|41915.6|41935.6|41915.6|41935.6|41915.6|0
1652659010000|2022-05-15 23:56:50|||||||||2
1652659050000|2022-05-15 23:57:30|41931.4|41911.4|41931.4|41911.4|41931.4|41911.4|41931.4|41911.4|2
1652659060000|2022-05-15 23:57:40|41930.6|41910.6|41930.6|41910.6|41930.6|41910.6|41930.6|41910.6|0
1652659070000|2022-05-15 23:57:50|41923.9|41903.9|41918.9|41898.9|41923.9|41903.9|41918.9|41898.9|11
1652659080000|2022-05-15 23:58:00|41918.1|41898.1|41898.9|41878.9|41918.1|41898.1|41898.9|41878.9|4
1652659090000|2022-05-15 23:58:10|41900.6|41880.6|41903.9|41883.9|41903.9|41883.9|41900.6|41880.6|4
1652659100000|2022-05-15 23:58:20|41906.4|41886.4|41911.4|41891.4|41911.4|41891.4|41906.4|41886.4|0
1652659110000|2022-05-15 23:58:30|41910.6|41890.6|41910.6|41890.6|41910.6|41890.6|41910.6|41890.6|1
1652659140000|2022-05-15 23:59:00|41913.1|41893.1|41913.1|41893.1|41913.1|41893.1|41913.1|41893.1|0
1652659150000|2022-05-15 23:59:10|41912.3|41892.3|41904.7|41884.7|41912.3|41892.3|41904.7|41884.7|12
1652659170000|2022-05-15 23:59:30|41902.2|41882.2|41902.2|41882.2|41902.2|41882.2|41902.2|41882.2|0
1652659200000|2022-05-16 00:00:00|41900.5|41880.5|41913.1|41893.1|41915.6|41895.6|41893.1|41873.1|9
1652659210000|2022-05-16 00:00:10|41911.4|41891.4|41913.1|41893.1|41913.1|41893.1|41911.4|41891.4|1
1652659220000|2022-05-16 00:00:20|41914.8|41894.8|41918.1|41898.1|41918.1|41898.1|41914.8|41894.8|1
1652659230000|2022-05-16 00:00:30|41919.8|41899.8|41923.1|41903.1|41923.9|41903.9|41919.8|41899.8|2
1652659240000|2022-05-16 00:00:40|41924.8|41904.8|41950.6|41930.6|41950.6|41930.6|41924.8|41904.8|10
1652659250000|2022-05-16 00:00:50|41948.1|41928.1|41945.6|41925.6|41948.1|41928.1|41945.6|41925.6|2
1652659260000|2022-05-16 00:01:00|41948.1|41928.1|41978.1|41958.1|41978.1|41958.1|41948.1|41928.1|12
1652659270000|2022-05-16 00:01:10|41980.6|41960.6|41970.6|41950.6|41982.3|41962.3|41970.6|41950.6|11
1652659280000|2022-05-16 00:01:20|||||||||1
1652659290000|2022-05-16 00:01:30|41963.9|41943.9|41962.3|41942.3|41963.9|41943.9|41962.3|41942.3|5
1652659300000|2022-05-16 00:01:40|41958.9|41938.9|41950.6|41930.6|41958.9|41938.9|41950.6|41930.6|1
1652659310000|2022-05-16 00:01:50|41945.5|41925.5|41955.6|41935.6|41955.6|41935.6|41943.1|41923.1|3
1652659320000|2022-05-16 00:02:00|41960.6|41940.6|41958.1|41938.1|41960.6|41940.6|41958.1|41938.1|7
1652659330000|2022-05-16 00:02:10|41964.8|41944.8|41962.3|41942.3|41964.8|41944.8|41960.6|41940.6|5
1652659340000|2022-05-16 00:02:20|41964.8|41944.8|41967.3|41947.3|41967.3|41947.3|41964.8|41944.8|1
1652659350000|2022-05-16 00:02:30|41968.1|41948.1|41995.6|41975.6|41999.8|41979.8|41968.1|41948.1|11
1652659360000|2022-05-16 00:02:40|41996.4|41976.4|41986.4|41966.4|41996.4|41976.4|41986.4|41966.4|6
1652659370000|2022-05-16 00:02:50|42003.1|41983.1|41998.1|41978.1|42003.1|41983.1|41998.1|41978.1|14
1652659380000|2022-05-16 00:03:00|41996.4|41976.4|41986.4|41966.4|41996.4|41976.4|41986.4|41966.4|4
1652659390000|2022-05-16 00:03:10|41981.4|41961.4|41969.7|41949.7|41981.4|41961.4|41969.7|41949.7|4
1652659400000|2022-05-16 00:03:20|41966.3|41946.3|41953.1|41933.1|41966.3|41946.3|41952.3|41932.3|8
1652659410000|2022-05-16 00:03:30|41951.4|41931.4|41943.9|41923.9|41953.1|41933.1|41943.9|41923.9|3
1652659420000|2022-05-16 00:03:40|41945.6|41925.6|41935.6|41915.6|41945.6|41925.6|41935.6|41915.6|9
1652659430000|2022-05-16 00:03:50|41937.3|41917.3|41937.3|41917.3|41937.3|41917.3|41937.3|41917.3|3
1652659440000|2022-05-16 00:04:00|41939|41919|41939|41919|41939|41919|41939|41919|0
1652659450000|2022-05-16 00:04:10|41938.1|41918.1|41942.3|41922.3|41942.3|41922.3|41938.1|41918.1|14
1652659460000|2022-05-16 00:04:20|41944|41924|41947.3|41927.3|41947.3|41927.3|41944|41924|0
1652659470000|2022-05-16 00:04:30|41948.1|41928.1|41960.6|41940.6|41960.6|41940.6|41948.1|41928.1|6
1652659480000|2022-05-16 00:04:40|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|2
1652659490000|2022-05-16 00:04:50|41970.6|41950.6|41975.6|41955.6|41975.6|41955.6|41970.6|41950.6|4
1652659500000|2022-05-16 00:05:00|41973.1|41953.1|41980.6|41960.6|41980.6|41960.6|41973.1|41953.1|2
1652659520000|2022-05-16 00:05:20|41984.8|41964.8|41984.8|41964.8|41984.8|41964.8|41984.8|41964.8|4
1652659530000|2022-05-16 00:05:30|41985.6|41965.6|41985.6|41965.6|41985.6|41965.6|41985.6|41965.6|0
1652659540000|2022-05-16 00:05:40|41983.9|41963.9|41978.1|41958.1|41985.6|41965.6|41978.1|41958.1|5
1652659550000|2022-05-16 00:05:50|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|0
1652659560000|2022-05-16 00:06:00|41973.1|41953.1|41973.1|41953.1|41973.1|41953.1|41973.1|41953.1|0
1652659570000|2022-05-16 00:06:10|41971.4|41951.4|41970.6|41950.6|41971.4|41951.4|41970.6|41950.6|5
1652659580000|2022-05-16 00:06:20|41968.1|41948.1|41965.6|41945.6|41968.1|41948.1|41965.6|41945.6|3
1652659590000|2022-05-16 00:06:30|41967.3|41947.3|41968.1|41948.1|41968.1|41948.1|41967.3|41947.3|2
1652659600000|2022-05-16 00:06:40|41966.4|41946.4|41958.9|41938.9|41966.4|41946.4|41958.9|41938.9|3
1652659610000|2022-05-16 00:06:50|41957.2|41937.2|41958.9|41938.9|41958.9|41938.9|41956.4|41936.4|2
1652659620000|2022-05-16 00:07:00|41950.6|41930.6|41963.1|41943.1|41963.1|41943.1|41950.6|41930.6|13
1652659630000|2022-05-16 00:07:10|41960.6|41940.6|41960.6|41940.6|41965.6|41945.6|41960.6|41940.6|5
1652659640000|2022-05-16 00:07:20|41966.4|41946.4|41966.4|41946.4|41966.4|41946.4|41966.4|41946.4|2
1652659650000|2022-05-16 00:07:30|41970.6|41950.6|41970.6|41950.6|41970.6|41950.6|41970.6|41950.6|1
1652659660000|2022-05-16 00:07:40|41968.9|41948.9|41968.1|41948.1|41968.9|41948.9|41968.1|41948.1|0
1652659670000|2022-05-16 00:07:50|41961.4|41941.4|41952.2|41932.2|41961.4|41941.4|41952.2|41932.2|5
1652659680000|2022-05-16 00:08:00|41949.7|41929.7|41938.1|41918.1|41949.7|41929.7|41938.1|41918.1|11
1652659690000|2022-05-16 00:08:10|||||||||2
1652659700000|2022-05-16 00:08:20|41939.8|41919.8|41943.1|41923.1|41943.1|41923.1|41939.8|41919.8|1
1652659710000|2022-05-16 00:08:30|41944.8|41924.8|41944.8|41924.8|41944.8|41924.8|41944.8|41924.8|0
1652659720000|2022-05-16 00:08:40|41946.5|41926.5|41947.3|41927.3|41947.3|41927.3|41946.5|41926.5|1
1652659740000|2022-05-16 00:09:00|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|1
1652659750000|2022-05-16 00:09:10|41946.4|41926.4|41946.4|41926.4|41946.4|41926.4|41946.4|41926.4|1
1652659760000|2022-05-16 00:09:20|41926.4|41906.4|41926.4|41906.4|41926.4|41906.4|41923.9|41903.9|10
1652659770000|2022-05-16 00:09:30|41924.7|41904.7|41923.1|41903.1|41924.7|41904.7|41923.1|41903.1|5
1652659780000|2022-05-16 00:09:40|||||||||1
1652659790000|2022-05-16 00:09:50|41924.8|41904.8|41935.6|41915.6|41935.6|41915.6|41924.8|41904.8|11
1652659800000|2022-05-16 00:10:00|41936.4|41916.4|41940.6|41920.6|41940.6|41920.6|41936.4|41916.4|0
1652659830000|2022-05-16 00:10:30|41936.4|41916.4|41930.6|41910.6|41936.4|41916.4|41930.6|41910.6|4
1652659850000|2022-05-16 00:10:50|41932.3|41912.3|41934.8|41914.8|41935.6|41915.6|41932.3|41912.3|0
1652659860000|2022-05-16 00:11:00|41935.6|41915.6|41935.6|41915.6|41935.6|41915.6|41935.6|41915.6|2
1652659870000|2022-05-16 00:11:10|41938.1|41918.1|41936.4|41916.4|41938.1|41918.1|41936.4|41916.4|0
1652659880000|2022-05-16 00:11:20|41938.1|41918.1|41950.6|41930.6|41950.6|41930.6|41938.1|41918.1|3
1652659890000|2022-05-16 00:11:30|41955.6|41935.6|41955.6|41935.6|41955.6|41935.6|41955.6|41935.6|0
1652659900000|2022-05-16 00:11:40|41957.3|41937.3|41955.6|41935.6|41957.3|41937.3|41955.6|41935.6|1
1652659910000|2022-05-16 00:11:50|41956.4|41936.4|41960.6|41940.6|41960.6|41940.6|41956.4|41936.4|0
1652659920000|2022-05-16 00:12:00|41962.3|41942.3|41965.6|41945.6|41965.6|41945.6|41962.3|41942.3|0
1652659930000|2022-05-16 00:12:10|41969|41949|41969.8|41949.8|41969.8|41949.8|41969|41949|0
1652659940000|2022-05-16 00:12:20|41970.6|41950.6|41970.6|41950.6|41970.6|41950.6|41970.6|41950.6|0
1652659950000|2022-05-16 00:12:30|41972.3|41952.3|41973.1|41953.1|41973.1|41953.1|41972.3|41952.3|0
1652659960000|2022-05-16 00:12:40|41970.6|41950.6|41970.6|41950.6|41970.6|41950.6|41970.6|41950.6|0
1652659970000|2022-05-16 00:12:50|41972.3|41952.3|41973.1|41953.1|41973.1|41953.1|41972.3|41952.3|1
1652659980000|2022-05-16 00:13:00|||||||||1
1652660010000|2022-05-16 00:13:30|||||||||1
1652660030000|2022-05-16 00:13:50|||||||||3
1652660040000|2022-05-16 00:14:00|41975.6|41955.6|41980.6|41960.6|41983.9|41963.9|41975.6|41955.6|5
1652660050000|2022-05-16 00:14:10|41978.9|41958.9|41978.1|41958.1|41978.9|41958.9|41978.1|41958.1|0
1652660060000|2022-05-16 00:14:20|41978.9|41958.9|41978.1|41958.1|41978.9|41958.9|41978.1|41958.1|0
1652660080000|2022-05-16 00:14:40|41976.4|41956.4|41970.6|41950.6|41976.4|41956.4|41970.6|41950.6|3
1652660090000|2022-05-16 00:14:50|41968.1|41948.1|41957.3|41937.3|41968.1|41948.1|41957.3|41937.3|3
1652660100000|2022-05-16 00:15:00|41954.8|41934.8|41945.6|41925.6|41954.8|41934.8|41945.6|41925.6|0
1652660110000|2022-05-16 00:15:10|41943.9|41923.9|41940.6|41920.6|41943.9|41923.9|41940.6|41920.6|2
1652660120000|2022-05-16 00:15:20|41944.8|41924.8|41949.8|41929.8|41949.8|41929.8|41944.8|41924.8|2
1652660130000|2022-05-16 00:15:30|41950.6|41930.6|41953.1|41933.1|41953.1|41933.1|41950.6|41930.6|0
1652660140000|2022-05-16 00:15:40|41953.9|41933.9|41950.6|41930.6|41953.9|41933.9|41950.6|41930.6|0
1652660160000|2022-05-16 00:16:00|41951.4|41931.4|41953.1|41933.1|41953.1|41933.1|41951.4|41931.4|1
1652660180000|2022-05-16 00:16:20|41951.4|41931.4|41951.4|41931.4|41951.4|41931.4|41951.4|41931.4|0
1652660190000|2022-05-16 00:16:30|||||||||1
1652660200000|2022-05-16 00:16:40|41952.2|41932.2|41955.6|41935.6|41956.4|41936.4|41952.2|41932.2|2
1652660210000|2022-05-16 00:16:50|41958.1|41938.1|41959.8|41939.8|41960.6|41940.6|41958.1|41938.1|2
1652660220000|2022-05-16 00:17:00|41957.3|41937.3|41955.6|41935.6|41958.1|41938.1|41955.6|41935.6|1
1652660230000|2022-05-16 00:17:10|41957.3|41937.3|41953.1|41933.1|41958.1|41938.1|41953.1|41933.1|4
1652660240000|2022-05-16 00:17:20|41951.4|41931.4|41951.4|41931.4|41951.4|41931.4|41951.4|41931.4|0
1652660250000|2022-05-16 00:17:30|41950.6|41930.6|41948.1|41928.1|41950.6|41930.6|41948.1|41928.1|0
1652660260000|2022-05-16 00:17:40|41946.4|41926.4|41945.6|41925.6|41946.4|41926.4|41944.8|41924.8|0
1652660280000|2022-05-16 00:18:00|41942.2|41922.2|41940.6|41920.6|41942.2|41922.2|41940.6|41920.6|0
1652660290000|2022-05-16 00:18:10|41943.1|41923.1|41943.1|41923.1|41943.1|41923.1|41943.1|41923.1|1
1652660310000|2022-05-16 00:18:30|41947.3|41927.3|41947.3|41927.3|41947.3|41927.3|41947.3|41927.3|0
1652660320000|2022-05-16 00:18:40|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|0
1652660330000|2022-05-16 00:18:50|41949.8|41929.8|41950.6|41930.6|41950.6|41930.6|41949.8|41929.8|0
1652660340000|2022-05-16 00:19:00|41948.1|41928.1|41945.6|41925.6|41948.1|41928.1|41945.6|41925.6|0
1652660350000|2022-05-16 00:19:10|41943.9|41923.9|41943.1|41923.1|41943.9|41923.9|41943.1|41923.1|0
1652660370000|2022-05-16 00:19:30|||||||||1
1652660380000|2022-05-16 00:19:40|41941.4|41921.4|41935.6|41915.6|41941.4|41921.4|41935.6|41915.6|0
1652660400000|2022-05-16 00:20:00|41933.1|41913.1|41924.7|41904.7|41933.1|41913.1|41924.7|41904.7|6
1652660410000|2022-05-16 00:20:10|41926.4|41906.4|41929.8|41909.8|41929.8|41909.8|41926.4|41906.4|1
1652660420000|2022-05-16 00:20:20|41930.6|41910.6|41930.6|41910.6|41930.6|41910.6|41930.6|41910.6|0
1652660430000|2022-05-16 00:20:30|41932.3|41912.3|41933.1|41913.1|41933.1|41913.1|41932.3|41912.3|0
1652660450000|2022-05-16 00:20:50|||||||||10
1652660460000|2022-05-16 00:21:00|41928.1|41908.1|41910.6|41890.6|41928.1|41908.1|41908.9|41888.9|3
1652660470000|2022-05-16 00:21:10|41907.2|41887.2|41903.9|41883.9|41907.2|41887.2|41903.9|41883.9|1
1652660480000|2022-05-16 00:21:20|41901.4|41881.4|41900.6|41880.6|41901.4|41881.4|41895.6|41875.6|2
1652660490000|2022-05-16 00:21:30|41905.6|41885.6|41905.6|41885.6|41905.6|41885.6|41905.6|41885.6|0
1652660500000|2022-05-16 00:21:40|41903.1|41883.1|41899.7|41879.7|41903.1|41883.1|41899.7|41879.7|4
1652660510000|2022-05-16 00:21:50|41898.9|41878.9|41901.4|41881.4|41901.4|41881.4|41898.9|41878.9|0
1652660520000|2022-05-16 00:22:00|41905.6|41885.6|41905.6|41885.6|41905.6|41885.6|41905.6|41885.6|1
1652660530000|2022-05-16 00:22:10|41907.3|41887.3|41903.1|41883.1|41908.1|41888.1|41903.1|41883.1|3
1652660540000|2022-05-16 00:22:20|41901.4|41881.4|41900.6|41880.6|41901.4|41881.4|41900.6|41880.6|0
1652660550000|2022-05-16 00:22:30|41903.1|41883.1|41901.4|41881.4|41903.1|41883.1|41901.4|41881.4|1
1652660560000|2022-05-16 00:22:40|41898.9|41878.9|41891.4|41871.4|41901.4|41881.4|41891.4|41871.4|3
1652660570000|2022-05-16 00:22:50|41890.6|41870.6|41890.6|41870.6|41895.6|41875.6|41890.6|41870.6|1
1652660600000|2022-05-16 00:23:20|41893.1|41873.1|41902.3|41882.3|41902.3|41882.3|41893.1|41873.1|3
1652660610000|2022-05-16 00:23:30|41903.1|41883.1|41899.8|41879.8|41903.1|41883.1|41899.8|41879.8|4
1652660620000|2022-05-16 00:23:40|41898.9|41878.9|41900.6|41880.6|41900.6|41880.6|41895.6|41875.6|0
1652660630000|2022-05-16 00:23:50|41935.6|41915.6|41938.1|41918.1|41938.1|41918.1|41935.6|41915.6|4
1652660640000|2022-05-16 00:24:00|41939.8|41919.8|41940.6|41920.6|41940.6|41920.6|41939.8|41919.8|4
1652660660000|2022-05-16 00:24:20|41942.3|41922.3|41950.6|41930.6|41950.6|41930.6|41942.3|41922.3|0
1652660670000|2022-05-16 00:24:30|41952.3|41932.3|41955.6|41935.6|41955.6|41935.6|41952.3|41932.3|1
1652660680000|2022-05-16 00:24:40|41957.3|41937.3|41960.6|41940.6|41960.6|41940.6|41957.3|41937.3|1
1652660690000|2022-05-16 00:24:50|41965.6|41945.6|41955.6|41935.6|41965.6|41945.6|41955.6|41935.6|1
1652660700000|2022-05-16 00:25:00|41953.9|41933.9|41953.9|41933.9|41953.9|41933.9|41953.9|41933.9|0
1652660710000|2022-05-16 00:25:10|41953.1|41933.1|41955.6|41935.6|41955.6|41935.6|41953.1|41933.1|0
1652660730000|2022-05-16 00:25:30|41956.4|41936.4|41956.4|41936.4|41956.4|41936.4|41956.4|41936.4|1
1652660740000|2022-05-16 00:25:40|41963.1|41943.1|41965.6|41945.6|41965.6|41945.6|41963.1|41943.1|3
1652660750000|2022-05-16 00:25:50|41968.1|41948.1|41978.1|41958.1|41978.1|41958.1|41968.1|41948.1|7
1652660760000|2022-05-16 00:26:00|41976.4|41956.4|41971.4|41951.4|41976.4|41956.4|41971.4|41951.4|1
1652660780000|2022-05-16 00:26:20|41977.3|41957.3|41980.6|41960.6|41980.6|41960.6|41977.3|41957.3|4
1652660800000|2022-05-16 00:26:40|41978.1|41958.1|41974.8|41954.8|41978.1|41958.1|41974.8|41954.8|2
1652660820000|2022-05-16 00:27:00|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|4
1652660830000|2022-05-16 00:27:10|41963.9|41943.9|41905.6|41885.6|41963.9|41943.9|41903.1|41883.1|9
1652660840000|2022-05-16 00:27:20|41909|41889|41909|41889|41909|41889|41909|41889|0
1652660850000|2022-05-16 00:27:30|41910.7|41890.7|41909.8|41889.8|41910.7|41890.7|41909.8|41889.8|0
1652660860000|2022-05-16 00:27:40|41906.4|41886.4|41901.4|41881.4|41906.4|41886.4|41901.4|41881.4|6
1652660870000|2022-05-16 00:27:50|41900.6|41880.6|41898.9|41878.9|41903.1|41883.1|41896.4|41876.4|1
1652660880000|2022-05-16 00:28:00|41898.1|41878.1|41891.4|41871.4|41898.9|41878.9|41891.4|41871.4|4
1652660890000|2022-05-16 00:28:10|41895.6|41875.6|41895.6|41875.6|41895.6|41875.6|41893.1|41873.1|0
1652660900000|2022-05-16 00:28:20|41908.9|41888.9|41908.9|41888.9|41908.9|41888.9|41908.9|41888.9|8
1652660910000|2022-05-16 00:28:30|41908.1|41888.1|41910.6|41890.6|41910.6|41890.6|41908.1|41888.1|0
1652660920000|2022-05-16 00:28:40|41909.8|41889.8|41909.8|41889.8|41910.6|41890.6|41908.9|41888.9|0
1652660940000|2022-05-16 00:29:00|41910.6|41890.6|41906.4|41886.4|41910.6|41890.6|41906.4|41886.4|0
1652660950000|2022-05-16 00:29:10|41898|41878|41898|41878|41898|41878|41898|41878|1
1652660970000|2022-05-16 00:29:30|41897.2|41877.2|41898.1|41878.1|41898.1|41878.1|41897.2|41877.2|3
1652661000000|2022-05-16 00:30:00|41896.4|41876.4|41895.6|41875.6|41896.4|41876.4|41895.6|41875.6|2
1652661010000|2022-05-16 00:30:10|41893.9|41873.9|41893.1|41873.1|41893.9|41873.9|41893.1|41873.1|0
1652661020000|2022-05-16 00:30:20|41891.4|41871.4|41891.4|41871.4|41891.4|41871.4|41891.4|41871.4|0
1652661030000|2022-05-16 00:30:30|41890.6|41870.6|41875.6|41855.6|41890.6|41870.6|41863.1|41843.1|11
1652661040000|2022-05-16 00:30:40|41870.6|41850.6|41870.6|41850.6|41870.6|41850.6|41870.6|41850.6|4
1652661060000|2022-05-16 00:31:00|41873.1|41853.1|41875.6|41855.6|41875.6|41855.6|41873.1|41853.1|0
1652661070000|2022-05-16 00:31:10|41877.3|41857.3|41875.6|41855.6|41878.9|41858.9|41875.6|41855.6|2
1652661090000|2022-05-16 00:31:30|41877.3|41857.3|41880.6|41860.6|41882.3|41862.3|41877.3|41857.3|2
1652661100000|2022-05-16 00:31:40|41882.3|41862.3|41880.6|41860.6|41883.1|41863.1|41880.6|41860.6|0
1652661110000|2022-05-16 00:31:50|41882.3|41862.3|41885.6|41865.6|41885.6|41865.6|41882.3|41862.3|1
1652661120000|2022-05-16 00:32:00|41889.8|41869.8|41889.8|41869.8|41894|41874|41889.8|41869.8|1
1652661130000|2022-05-16 00:32:10|41890.6|41870.6|41890.6|41870.6|41890.6|41870.6|41890.6|41870.6|0
1652661140000|2022-05-16 00:32:20|41854.7|41834.7|41838.1|41818.1|41854.7|41834.7|41838.1|41818.1|5
1652661150000|2022-05-16 00:32:30|41835.6|41815.6|41835.6|41815.6|41835.6|41815.6|41832.3|41812.3|14
1652661160000|2022-05-16 00:32:40|41838.1|41818.1|41842.2|41822.2|41842.2|41822.2|41838.1|41818.1|1
1652661180000|2022-05-16 00:33:00|41841.4|41821.4|41840.6|41820.6|41841.4|41821.4|41840.6|41820.6|2
1652661190000|2022-05-16 00:33:10|41838.9|41818.9|41838.1|41818.1|41840.6|41820.6|41838.1|41818.1|0
1652661210000|2022-05-16 00:33:30|41839.8|41819.8|41838.1|41818.1|41840.6|41820.6|41838.1|41818.1|1
1652661220000|2022-05-16 00:33:40|41840.6|41820.6|41840.6|41820.6|41840.6|41820.6|41840.6|41820.6|1
1652661230000|2022-05-16 00:33:50|41848.1|41828.1|41865.6|41845.6|41865.6|41845.6|41846.4|41826.4|14
1652661240000|2022-05-16 00:34:00|41863.9|41843.9|41813.8|41793.8|41863.9|41843.9|41813.8|41793.8|16
1652661250000|2022-05-16 00:34:10|41813.1|41793.1|41812.3|41792.3|41818.1|41798.1|41812.3|41792.3|6
1652661260000|2022-05-16 00:34:20|41813.1|41793.1|41788.9|41768.9|41813.1|41793.1|41788.9|41768.9|10
1652661270000|2022-05-16 00:34:30|41790.6|41770.6|41798.1|41778.1|41799.8|41779.8|41790.6|41770.6|3
1652661280000|2022-05-16 00:34:40|||||||||1
1652661290000|2022-05-16 00:34:50|41793.1|41773.1|41801.4|41781.4|41807.3|41787.3|41793.1|41773.1|5
1652661300000|2022-05-16 00:35:00|41795.6|41775.6|41805.6|41785.6|41805.6|41785.6|41790.6|41770.6|4
1652661310000|2022-05-16 00:35:10|41807.3|41787.3|41813.1|41793.1|41813.1|41793.1|41807.3|41787.3|1
1652661320000|2022-05-16 00:35:20|41816.4|41796.4|41818.9|41798.9|41825.6|41805.6|41816.4|41796.4|2
1652661330000|2022-05-16 00:35:30|41819.8|41799.8|41818.1|41798.1|41823.1|41803.1|41818.1|41798.1|1
1652661340000|2022-05-16 00:35:40|||||||||1
1652661360000|2022-05-16 00:36:00|41823.1|41803.1|41820.6|41800.6|41823.1|41803.1|41820.6|41800.6|0
1652661370000|2022-05-16 00:36:10|41822.3|41802.3|41820.6|41800.6|41823.1|41803.1|41820.6|41800.6|0
1652661380000|2022-05-16 00:36:20|41821.4|41801.4|41823.1|41803.1|41823.1|41803.1|41821.4|41801.4|0
1652661410000|2022-05-16 00:36:50|41820.6|41800.6|41730.6|41710.6|41820.6|41800.6|41730.6|41710.6|17
1652661420000|2022-05-16 00:37:00|41735.6|41715.6|41742.3|41722.3|41742.3|41722.3|41715.5|41695.5|7
1652661430000|2022-05-16 00:37:10|41743.1|41723.1|41747.2|41727.2|41751.4|41731.4|41742.2|41722.2|10
1652661440000|2022-05-16 00:37:20|41746.4|41726.4|41755.6|41735.6|41755.6|41735.6|41746.4|41726.4|5
1652661450000|2022-05-16 00:37:30|41758.1|41738.1|41758.1|41738.1|41758.1|41738.1|41758.1|41738.1|0
1652661460000|2022-05-16 00:37:40|41758.9|41738.9|41748.1|41728.1|41758.9|41738.9|41746.4|41726.4|6
1652661470000|2022-05-16 00:37:50|41753.1|41733.1|41751.4|41731.4|41758.1|41738.1|41751.4|41731.4|5
1652661480000|2022-05-16 00:38:00|41755.6|41735.6|41745.6|41725.6|41755.6|41735.6|41743.1|41723.1|8
1652661490000|2022-05-16 00:38:10|41749.8|41729.8|41757.4|41737.4|41757.4|41737.4|41749.8|41729.8|6
1652661500000|2022-05-16 00:38:20|41758.2|41738.2|41760.6|41740.6|41762.3|41742.3|41758.2|41738.2|0
1652661520000|2022-05-16 00:38:40|41762.3|41742.3|41765.6|41745.6|41765.6|41745.6|41762.3|41742.3|1
1652661530000|2022-05-16 00:38:50|41763.1|41743.1|41765.6|41745.6|41765.6|41745.6|41763.1|41743.1|1
1652661540000|2022-05-16 00:39:00|41763.1|41743.1|41763.1|41743.1|41763.1|41743.1|41763.1|41743.1|4
1652661550000|2022-05-16 00:39:10|41765.6|41745.6|41758.1|41738.1|41765.6|41745.6|41758.1|41738.1|6
1652661570000|2022-05-16 00:39:30|41755.6|41735.6|41743.9|41723.9|41755.6|41735.6|41743.9|41723.9|5
1652661580000|2022-05-16 00:39:40|41741.4|41721.4|41743.9|41723.9|41743.9|41723.9|41741.4|41721.4|0
1652661590000|2022-05-16 00:39:50|41745.6|41725.6|41740.6|41720.6|41745.6|41725.6|41740.6|41720.6|3
1652661600000|2022-05-16 00:40:00|41742.3|41722.3|41745.6|41725.6|41745.6|41725.6|41740.6|41720.6|2
1652661640000|2022-05-16 00:40:40|41746.4|41726.4|41755.6|41735.6|41755.6|41735.6|41746.4|41726.4|3
1652661650000|2022-05-16 00:40:50|41753.9|41733.9|41755.6|41735.6|41755.6|41735.6|41753.1|41733.1|2
1652661660000|2022-05-16 00:41:00|41753.1|41733.1|41755.6|41735.6|41755.6|41735.6|41753.1|41733.1|1
1652661670000|2022-05-16 00:41:10|41757.3|41737.3|41745.6|41725.6|41764|41744|41745.6|41725.6|6
1652661680000|2022-05-16 00:41:20|41751.5|41731.5|41753.9|41733.9|41758.1|41738.1|41751.5|41731.5|11
1652661690000|2022-05-16 00:41:30|41755.6|41735.6|41755.6|41735.6|41755.6|41735.6|41755.6|41735.6|0
1652661700000|2022-05-16 00:41:40|41761.4|41741.4|41763.1|41743.1|41763.1|41743.1|41761.4|41741.4|3
1652661710000|2022-05-16 00:41:50|41765.6|41745.6|41775.6|41755.6|41775.6|41755.6|41765.6|41745.6|1
1652661720000|2022-05-16 00:42:00|41771.4|41751.4|41771.4|41751.4|41773.1|41753.1|41771.4|41751.4|4
1652661730000|2022-05-16 00:42:10|41773.1|41753.1|41770.6|41750.6|41773.1|41753.1|41770.6|41750.6|1
1652661740000|2022-05-16 00:42:20|41772.3|41752.3|41775.6|41755.6|41780.6|41760.6|41772.3|41752.3|3
1652661780000|2022-05-16 00:43:00|||||||||5
1652661790000|2022-05-16 00:43:10|41771.4|41751.4|41773.1|41753.1|41773.1|41753.1|41770.6|41750.6|2
1652661800000|2022-05-16 00:43:20|41775.6|41755.6|41776.4|41756.4|41776.4|41756.4|41775.6|41755.6|3
1652661810000|2022-05-16 00:43:30|41778.9|41758.9|41778.1|41758.1|41780.6|41760.6|41778.1|41758.1|3
1652661820000|2022-05-16 00:43:40|41776.4|41756.4|41778.1|41758.1|41778.1|41758.1|41776.4|41756.4|1
1652661850000|2022-05-16 00:44:10|41775.6|41755.6|41775.6|41755.6|41775.6|41755.6|41775.6|41755.6|1
1652661860000|2022-05-16 00:44:20|41773.9|41753.9|41773.1|41753.1|41773.9|41753.9|41773.1|41753.1|3
1652661870000|2022-05-16 00:44:30|41775.6|41755.6|41778.1|41758.1|41778.1|41758.1|41775.6|41755.6|16
1652661880000|2022-05-16 00:44:40|41776.4|41756.4|41778.1|41758.1|41778.1|41758.1|41776.4|41756.4|0
1652661890000|2022-05-16 00:44:50|41781.4|41761.4|41795.6|41775.6|41795.6|41775.6|41781.4|41761.4|2
1652661900000|2022-05-16 00:45:00|41798.1|41778.1|41797.2|41777.2|41808.1|41788.1|41797.2|41777.2|13
1652661910000|2022-05-16 00:45:10|41795.6|41775.6|41795.6|41775.6|41795.6|41775.6|41795.6|41775.6|0
1652661920000|2022-05-16 00:45:20|41790.6|41770.6|41790.6|41770.6|41790.6|41770.6|41785.6|41765.6|0
1652661930000|2022-05-16 00:45:30|41792.3|41772.3|41795.6|41775.6|41795.6|41775.6|41792.3|41772.3|2
1652661940000|2022-05-16 00:45:40|41800.6|41780.6|41800.6|41780.6|41800.6|41780.6|41800.6|41780.6|0
1652661950000|2022-05-16 00:45:50|41806.4|41786.4|41805.6|41785.6|41806.4|41786.4|41805.6|41785.6|3
1652661960000|2022-05-16 00:46:00|41808.1|41788.1|41810.6|41790.6|41810.6|41790.6|41808.1|41788.1|0
1652661970000|2022-05-16 00:46:10|41812.3|41792.3|41810.6|41790.6|41813.1|41793.1|41810.6|41790.6|2
1652661980000|2022-05-16 00:46:20|41808.1|41788.1|41810.6|41790.6|41810.6|41790.6|41808.1|41788.1|0
1652661990000|2022-05-16 00:46:30|41812.3|41792.3|41808.1|41788.1|41813.1|41793.1|41808.1|41788.1|1
1652662010000|2022-05-16 00:46:50|41805.6|41785.6|41800.6|41780.6|41805.6|41785.6|41800.6|41780.6|1
1652662030000|2022-05-16 00:47:10|41803.1|41783.1|41803.1|41783.1|41803.1|41783.1|41803.1|41783.1|1
1652662050000|2022-05-16 00:47:30|41804.8|41784.8|41800.6|41780.6|41804.8|41784.8|41800.6|41780.6|1
1652662070000|2022-05-16 00:47:50|41808.1|41788.1|41808.1|41788.1|41808.1|41788.1|41808.1|41788.1|2
1652662080000|2022-05-16 00:48:00|41810.6|41790.6|41808.1|41788.1|41810.6|41790.6|41808.1|41788.1|0
1652662100000|2022-05-16 00:48:20|41810.6|41790.6|41810.6|41790.6|41810.6|41790.6|41810.6|41790.6|3
1652662110000|2022-05-16 00:48:30|41808.1|41788.1|41808.1|41788.1|41808.1|41788.1|41808.1|41788.1|0
1652662120000|2022-05-16 00:48:40|||||||||2
1652662150000|2022-05-16 00:49:10|41811.5|41791.5|41815.6|41795.6|41815.6|41795.6|41811.5|41791.5|7
1652662160000|2022-05-16 00:49:20|41813.1|41793.1|41815.6|41795.6|41815.6|41795.6|41813.1|41793.1|0
1652662170000|2022-05-16 00:49:30|41813.9|41793.9|41800.6|41780.6|41813.9|41793.9|41798.1|41778.1|6
1652662180000|2022-05-16 00:49:40|41803.1|41783.1|41800.6|41780.6|41803.1|41783.1|41800.6|41780.6|0
1652662190000|2022-05-16 00:49:50|41803.1|41783.1|41805.6|41785.6|41805.6|41785.6|41803.1|41783.1|0
1652662200000|2022-05-16 00:50:00|41807.3|41787.3|41805.6|41785.6|41807.3|41787.3|41805.6|41785.6|0
1652662210000|2022-05-16 00:50:10|41807.3|41787.3|41808.1|41788.1|41808.1|41788.1|41805.6|41785.6|0
1652662220000|2022-05-16 00:50:20|41811.5|41791.5|41813.1|41793.1|41813.1|41793.1|41811.5|41791.5|1
1652662230000|2022-05-16 00:50:30|41808.1|41788.1|41808.1|41788.1|41808.1|41788.1|41808.1|41788.1|1
1652662240000|2022-05-16 00:50:40|41808.9|41788.9|41803.1|41783.1|41813.1|41793.1|41803.1|41783.1|3
1652662250000|2022-05-16 00:50:50|41805.6|41785.6|41805.6|41785.6|41805.6|41785.6|41805.6|41785.6|0
1652662260000|2022-05-16 00:51:00|41803.9|41783.9|41800.6|41780.6|41803.9|41783.9|41800.6|41780.6|0
1652662270000|2022-05-16 00:51:10|41802.3|41782.3|41808.1|41788.1|41808.1|41788.1|41802.3|41782.3|1
1652662280000|2022-05-16 00:51:20|41809.8|41789.8|41810.6|41790.6|41813.1|41793.1|41808.1|41788.1|2
1652662290000|2022-05-16 00:51:30|41813.1|41793.1|41808.1|41788.1|41813.1|41793.1|41808.1|41788.1|6
1652662300000|2022-05-16 00:51:40|||||||||1
1652662310000|2022-05-16 00:51:50|41810.6|41790.6|41815.6|41795.6|41815.6|41795.6|41810.6|41790.6|6
1652662320000|2022-05-16 00:52:00|41817.3|41797.3|41815.6|41795.6|41818.1|41798.1|41812.3|41792.3|10
1652662330000|2022-05-16 00:52:10|41817.3|41797.3|41820.6|41800.6|41820.6|41800.6|41817.3|41797.3|2
1652662340000|2022-05-16 00:52:20|41822.3|41802.3|41830.6|41810.6|41830.6|41810.6|41822.3|41802.3|3
1652662360000|2022-05-16 00:52:40|41832.3|41812.3|41833.1|41813.1|41833.1|41813.1|41832.3|41812.3|0
1652662370000|2022-05-16 00:52:50|41838.1|41818.1|41845.6|41825.6|41845.6|41825.6|41838.1|41818.1|3
1652662380000|2022-05-16 00:53:00|41843.9|41823.9|41860.6|41840.6|41860.6|41840.6|41840.6|41820.6|8
1652662390000|2022-05-16 00:53:10|41862.3|41842.3|41863.1|41843.1|41863.1|41843.1|41862.3|41842.3|3
1652662400000|2022-05-16 00:53:20|41866.5|41846.5|41870.6|41850.6|41870.6|41850.6|41866.5|41846.5|13
1652662410000|2022-05-16 00:53:30|41872.3|41852.3|41873.1|41853.1|41873.1|41853.1|41872.3|41852.3|1
1652662420000|2022-05-16 00:53:40|41871.4|41851.4|41873.1|41853.1|41873.1|41853.1|41871.4|41851.4|1
1652662430000|2022-05-16 00:53:50|41869.8|41849.8|41869.8|41849.8|41869.8|41849.8|41869.8|41849.8|1
1652662440000|2022-05-16 00:54:00|41868.1|41848.1|41868.1|41848.1|41868.1|41848.1|41868.1|41848.1|0
1652662450000|2022-05-16 00:54:10|41865.6|41845.6|41865.6|41845.6|41865.6|41845.6|41865.6|41845.6|1
1652662460000|2022-05-16 00:54:20|41867.3|41847.3|41868.1|41848.1|41868.1|41848.1|41867.3|41847.3|0
1652662470000|2022-05-16 00:54:30|41870.6|41850.6|41870.6|41850.6|41870.6|41850.6|41870.6|41850.6|3
1652662480000|2022-05-16 00:54:40|41873.1|41853.1|41878.1|41858.1|41878.1|41858.1|41873.1|41853.1|3
1652662500000|2022-05-16 00:55:00|||||||||1
1652662510000|2022-05-16 00:55:10|41880.6|41860.6|41880.6|41860.6|41880.6|41860.6|41880.6|41860.6|2
1652662520000|2022-05-16 00:55:20|41883.1|41863.1|41883.1|41863.1|41883.1|41863.1|41883.1|41863.1|2
1652662530000|2022-05-16 00:55:30|41884.8|41864.8|41885.6|41865.6|41885.6|41865.6|41884.8|41864.8|3
1652662550000|2022-05-16 00:55:50|41889|41869|41892.3|41872.3|41895.6|41875.6|41889|41869|5
1652662560000|2022-05-16 00:56:00|41894|41874|41890.6|41870.6|41895.6|41875.6|41890.6|41870.6|3
1652662570000|2022-05-16 00:56:10|41893.1|41873.1|41895.6|41875.6|41895.6|41875.6|41893.1|41873.1|2
1652662580000|2022-05-16 00:56:20|41898.1|41878.1|41905.6|41885.6|41905.6|41885.6|41898.1|41878.1|1
1652662590000|2022-05-16 00:56:30|41903.9|41883.9|41906.5|41886.5|41906.5|41886.5|41903.9|41883.9|0
1652662600000|2022-05-16 00:56:40|41908.1|41888.1|41898.1|41878.1|41908.1|41888.1|41898.1|41878.1|8
1652662610000|2022-05-16 00:56:50|41900.6|41880.6|41903.1|41883.1|41903.1|41883.1|41900.6|41880.6|0
1652662620000|2022-05-16 00:57:00|41908.1|41888.1|41908.1|41888.1|41908.1|41888.1|41908.1|41888.1|3
1652662640000|2022-05-16 00:57:20|41909.8|41889.8|41908.1|41888.1|41909.8|41889.8|41908.1|41888.1|1
1652662650000|2022-05-16 00:57:30|41906.4|41886.4|41903.9|41883.9|41906.4|41886.4|41903.9|41883.9|1
1652662660000|2022-05-16 00:57:40|41899.7|41879.7|41898.9|41878.9|41899.7|41879.7|41897.2|41877.2|6
1652662670000|2022-05-16 00:57:50|||||||||1
1652662680000|2022-05-16 00:58:00|41900.6|41880.6|41900.6|41880.6|41900.6|41880.6|41900.6|41880.6|2
1652662690000|2022-05-16 00:58:10|41898.9|41878.9|41895.6|41875.6|41898.9|41878.9|41893.9|41873.9|3
1652662710000|2022-05-16 00:58:30|41896.4|41876.4|41898.1|41878.1|41898.1|41878.1|41893.9|41873.9|1
1652662730000|2022-05-16 00:58:50|||||||||2
1652662740000|2022-05-16 00:59:00|41900.6|41880.6|41903.1|41883.1|41903.1|41883.1|41900.6|41880.6|2
1652662750000|2022-05-16 00:59:10|41900.6|41880.6|41900.6|41880.6|41900.6|41880.6|41900.6|41880.6|2
1652662760000|2022-05-16 00:59:20|41898.1|41878.1|41898.1|41878.1|41898.1|41878.1|41898.1|41878.1|1
1652662770000|2022-05-16 00:59:30|41897.3|41877.3|41895.6|41875.6|41897.3|41877.3|41895.6|41875.6|3
1652662780000|2022-05-16 00:59:40|41896.4|41876.4|41896.4|41876.4|41896.4|41876.4|41896.4|41876.4|0
1652662790000|2022-05-16 00:59:50|||||||||2
1652662800000|2022-05-16 01:00:00|41898.1|41878.1|41908.9|41888.9|41920.6|41900.6|41898.1|41878.1|19
1652662810000|2022-05-16 01:00:10|41908.1|41888.1|41893.1|41873.1|41910.6|41890.6|41891.4|41871.4|5
1652662820000|2022-05-16 01:00:20|41895.6|41875.6|41901.4|41881.4|41903.1|41883.1|41895.6|41875.6|4
1652662830000|2022-05-16 01:00:30|41904.8|41884.8|41903.1|41883.1|41908.1|41888.1|41903.1|41883.1|1
1652662840000|2022-05-16 01:00:40|41900.6|41880.6|41900.6|41880.6|41903.1|41883.1|41898.1|41878.1|5
1652662850000|2022-05-16 01:00:50|41903.1|41883.1|41903.9|41883.9|41903.9|41883.9|41903.1|41883.1|4
1652662860000|2022-05-16 01:01:00|41903.1|41883.1|41942.3|41922.3|41942.3|41922.3|41903.1|41883.1|14
1652662870000|2022-05-16 01:01:10|41943.1|41923.1|41955.6|41935.6|41967.3|41947.3|41943.1|41923.1|12
1652662880000|2022-05-16 01:01:20|41953.9|41933.9|41948.1|41928.1|41953.9|41933.9|41948.1|41928.1|6
1652662890000|2022-05-16 01:01:30|41945.6|41925.6|41936.4|41916.4|41948.1|41928.1|41936.4|41916.4|4
1652662900000|2022-05-16 01:01:40|41937.3|41917.3|41928.1|41908.1|41940.6|41920.6|41928.1|41908.1|4
1652662910000|2022-05-16 01:01:50|41931.5|41911.5|41928.1|41908.1|41931.5|41911.5|41928.1|41908.1|5
1652662920000|2022-05-16 01:02:00|41930.6|41910.6|41935.6|41915.6|41935.6|41915.6|41930.6|41910.6|3
1652662930000|2022-05-16 01:02:10|41933.1|41913.1|41923.9|41903.9|41933.1|41913.1|41923.9|41903.9|9
1652662940000|2022-05-16 01:02:20|41918|41898|41908.1|41888.1|41918|41898|41905.6|41885.6|7
1652662950000|2022-05-16 01:02:30|41910.6|41890.6|41913.1|41893.1|41913.1|41893.1|41908.1|41888.1|1
1652662960000|2022-05-16 01:02:40|41914.8|41894.8|41920.6|41900.6|41924.8|41904.8|41914.8|41894.8|0
1652662970000|2022-05-16 01:02:50|41923.1|41903.1|41935.6|41915.6|41935.6|41915.6|41923.1|41903.1|1
1652662980000|2022-05-16 01:03:00|41934.8|41914.8|41925.6|41905.6|41942.3|41922.3|41925.6|41905.6|5
1652662990000|2022-05-16 01:03:10|41928.1|41908.1|41928.1|41908.1|41930.6|41910.6|41925.6|41905.6|0
1652663000000|2022-05-16 01:03:20|41930.6|41910.6|41938.1|41918.1|41938.1|41918.1|41930.6|41910.6|1
1652663010000|2022-05-16 01:03:30|41935.6|41915.6|41935.6|41915.6|41935.6|41915.6|41933.1|41913.1|3
1652663020000|2022-05-16 01:03:40|41938.1|41918.1|41938.9|41918.9|41939|41919|41935.6|41915.6|3
1652663030000|2022-05-16 01:03:50|41935.6|41915.6|41942.3|41922.3|41942.3|41922.3|41935.6|41915.6|4
1652663040000|2022-05-16 01:04:00|41943.1|41923.1|41963.1|41943.1|41963.9|41943.9|41943.1|41923.1|13
1652663050000|2022-05-16 01:04:10|41964.8|41944.8|41958.9|41938.9|41965.6|41945.6|41958.9|41938.9|5
1652663060000|2022-05-16 01:04:20|41959.8|41939.8|41964.8|41944.8|41964.8|41944.8|41959.8|41939.8|3
1652663070000|2022-05-16 01:04:30|41965.6|41945.6|41968.1|41948.1|41971.5|41951.5|41965.6|41945.6|6
1652663080000|2022-05-16 01:04:40|41965.6|41945.6|41963.1|41943.1|41965.6|41945.6|41963.1|41943.1|0
1652663090000|2022-05-16 01:04:50|41968.1|41948.1|41970.6|41950.6|41970.6|41950.6|41968.1|41948.1|5
1652663100000|2022-05-16 01:05:00|41975.6|41955.6|41993.1|41973.1|41993.1|41973.1|41975.6|41955.6|7
1652663110000|2022-05-16 01:05:10|41994.8|41974.8|41998.1|41978.1|41998.1|41978.1|41993.1|41973.1|13
1652663120000|2022-05-16 01:05:20|41999.8|41979.8|42019.8|41999.8|42019.8|41999.8|41999.8|41979.8|7
1652663130000|2022-05-16 01:05:30|42018.1|41998.1|42014|41994|42018.1|41998.1|42014|41994|1
1652663140000|2022-05-16 01:05:40|42015.6|41995.6|41990.6|41970.6|42015.6|41995.6|41990.6|41970.6|10
1652663150000|2022-05-16 01:05:50|41993.1|41973.1|41996.4|41976.4|41998.1|41978.1|41993.1|41973.1|0
1652663160000|2022-05-16 01:06:00|41995.6|41975.6|42008.1|41988.1|42012.3|41992.3|41995.6|41975.6|3
1652663170000|2022-05-16 01:06:10|42009.8|41989.8|42018.1|41998.1|42018.1|41998.1|42009.8|41989.8|2
1652663180000|2022-05-16 01:06:20|42016.4|41996.4|42008.1|41988.1|42016.4|41996.4|42005.6|41985.6|4
1652663190000|2022-05-16 01:06:30|42006.4|41986.4|42004.8|41984.8|42006.4|41986.4|41999.8|41979.8|6
1652663200000|2022-05-16 01:06:40|42003.1|41983.1|41993.1|41973.1|42004.8|41984.8|41993.1|41973.1|7
1652663210000|2022-05-16 01:06:50|41991.4|41971.4|41987.3|41967.3|41993.1|41973.1|41987.3|41967.3|4
1652663220000|2022-05-16 01:07:00|41985.6|41965.6|41980.6|41960.6|41985.6|41965.6|41976.4|41956.4|1
1652663240000|2022-05-16 01:07:20|41975.6|41955.6|41973.9|41953.9|41975.6|41955.6|41973.9|41953.9|0
1652663250000|2022-05-16 01:07:30|41975.6|41955.6|41970.6|41950.6|41975.6|41955.6|41970.6|41950.6|5
1652663260000|2022-05-16 01:07:40|41967.3|41947.3|41965.6|41945.6|41967.3|41947.3|41963.1|41943.1|2
1652663270000|2022-05-16 01:07:50|41973.1|41953.1|41978.1|41958.1|41978.1|41958.1|41973.1|41953.1|3
1652663280000|2022-05-16 01:08:00|41979.8|41959.8|41995.6|41975.6|42000.6|41980.6|41979.8|41959.8|3
1652663290000|2022-05-16 01:08:10|41999.8|41979.8|41995.6|41975.6|42005.6|41985.6|41993.1|41973.1|7
1652663300000|2022-05-16 01:08:20|41993.9|41973.9|41993.9|41973.9|41993.9|41973.9|41993.9|41973.9|1
1652663310000|2022-05-16 01:08:30|41993.1|41973.1|42000.6|41980.6|42002.3|41982.3|41993.1|41973.1|3
1652663320000|2022-05-16 01:08:40|41999.8|41979.8|41965.6|41945.6|41999.8|41979.8|41963.9|41943.9|8
1652663330000|2022-05-16 01:08:50|41967.3|41947.3|41960.6|41940.6|41970.6|41950.6|41958.1|41938.1|0
1652663340000|2022-05-16 01:09:00|41965.6|41945.6|41974.8|41954.8|41974.8|41954.8|41965.6|41945.6|2
1652663350000|2022-05-16 01:09:10|41972.3|41952.3|41963.1|41943.1|41972.3|41952.3|41963.1|41943.1|5
1652663360000|2022-05-16 01:09:20|41960.6|41940.6|41950.6|41930.6|41961.5|41941.5|41950.6|41930.6|8
1652663370000|2022-05-16 01:09:30|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|41941.4|41921.4|3
1652663380000|2022-05-16 01:09:40|41943.9|41923.9|41938.1|41918.1|41943.9|41923.9|41933.1|41913.1|3
1652663390000|2022-05-16 01:09:50|41939.8|41919.8|41942.3|41922.3|41943.1|41923.1|41939.8|41919.8|2
1652663400000|2022-05-16 01:10:00|41940.6|41920.6|41964.8|41944.8|41965.6|41945.6|41940.6|41920.6|22
1652663410000|2022-05-16 01:10:10|41966.4|41946.4|41970.6|41950.6|41970.6|41950.6|41966.4|41946.4|9
1652663420000|2022-05-16 01:10:20|41979.8|41959.8|41978.1|41958.1|41985.6|41965.6|41978.1|41958.1|11
1652663430000|2022-05-16 01:10:30|41980.6|41960.6|41985.6|41965.6|41990.6|41970.6|41980.6|41960.6|3
1652663440000|2022-05-16 01:10:40|41988.1|41968.1|41990.6|41970.6|41993.1|41973.1|41985.6|41965.6|2
1652663450000|2022-05-16 01:10:50|41992.3|41972.3|41985.6|41965.6|41993.1|41973.1|41985.6|41965.6|2
1652663460000|2022-05-16 01:11:00|41981.4|41961.4|41983.1|41963.1|41983.1|41963.1|41981.4|41961.4|2
1652663470000|2022-05-16 01:11:10|41981.4|41961.4|41980.6|41960.6|41981.4|41961.4|41975.6|41955.6|3
1652663480000|2022-05-16 01:11:20|41976.4|41956.4|41973.1|41953.1|41976.4|41956.4|41970.6|41950.6|3
1652663490000|2022-05-16 01:11:30|41975.6|41955.6|41984.8|41964.8|41984.8|41964.8|41975.6|41955.6|7
1652663500000|2022-05-16 01:11:40|42000.6|41980.6|42005.6|41985.6|42005.6|41985.6|42000.6|41980.6|10
1652663510000|2022-05-16 01:11:50|42001.4|41981.4|42003.1|41983.1|42004.8|41984.8|42000.6|41980.6|1
1652663520000|2022-05-16 01:12:00|42000.6|41980.6|42000.6|41980.6|42000.6|41980.6|41998.1|41978.1|1
1652663540000|2022-05-16 01:12:20|41998.9|41978.9|41998.1|41978.1|42000.6|41980.6|41998.1|41978.1|1
1652663550000|2022-05-16 01:12:30|42000.6|41980.6|42000.6|41980.6|42000.6|41980.6|42000.6|41980.6|3
1652663560000|2022-05-16 01:12:40|42004.8|41984.8|42003.1|41983.1|42005.6|41985.6|42003.1|41983.1|1
1652663570000|2022-05-16 01:12:50|41998.1|41978.1|41999.8|41979.8|41999.8|41979.8|41998.1|41978.1|2
1652663580000|2022-05-16 01:13:00|42000.6|41980.6|41985.6|41965.6|42000.6|41980.6|41985.6|41965.6|7
1652663590000|2022-05-16 01:13:10|41983.9|41963.9|41973.1|41953.1|41983.9|41963.9|41971.4|41951.4|4
1652663600000|2022-05-16 01:13:20|41971.4|41951.4|41960.6|41940.6|41971.4|41951.4|41960.6|41940.6|1
1652663610000|2022-05-16 01:13:30|41958.9|41938.9|41950.6|41930.6|41958.9|41938.9|41950.6|41930.6|1
1652663620000|2022-05-16 01:13:40|41948.9|41928.9|41948.1|41928.1|41950.6|41930.6|41948.1|41928.1|0
1652663630000|2022-05-16 01:13:50|41945.6|41925.6|41943.1|41923.1|41945.6|41925.6|41943.1|41923.1|1
1652663640000|2022-05-16 01:14:00|41944.8|41924.8|41944.8|41924.8|41944.8|41924.8|41944.8|41924.8|0
1652663650000|2022-05-16 01:14:10|41945.6|41925.6|41948.1|41928.1|41948.1|41928.1|41945.6|41925.6|3
1652663660000|2022-05-16 01:14:20|41950.6|41930.6|41949.8|41929.8|41950.6|41930.6|41948.1|41928.1|0
1652663670000|2022-05-16 01:14:30|41950.6|41930.6|41955.6|41935.6|41959.8|41939.8|41950.6|41930.6|6
1652663680000|2022-05-16 01:14:40|41953.9|41933.9|41953.1|41933.1|41953.9|41933.9|41950.6|41930.6|0
1652663690000|2022-05-16 01:14:50|41951.4|41931.4|41948.1|41928.1|41951.4|41931.4|41948.1|41928.1|0
1652663700000|2022-05-16 01:15:00|41949.8|41929.8|41950.6|41930.6|41950.6|41930.6|41949.8|41929.8|0
1652663710000|2022-05-16 01:15:10|41948.9|41928.9|41950.6|41930.6|41950.6|41930.6|41945.6|41925.6|1
1652663720000|2022-05-16 01:15:20|41948.9|41928.9|41928.1|41908.1|41948.9|41928.9|41928.1|41908.1|11
1652663730000|2022-05-16 01:15:30|41919.8|41899.8|41915.6|41895.6|41919.8|41899.8|41908.1|41888.1|13
1652663740000|2022-05-16 01:15:40|41912.2|41892.2|41910.6|41890.6|41912.2|41892.2|41905.6|41885.6|2
1652663750000|2022-05-16 01:15:50|41912.3|41892.3|41917.3|41897.3|41917.3|41897.3|41912.3|41892.3|5
1652663760000|2022-05-16 01:16:00|41918.1|41898.1|41905.6|41885.6|41918.1|41898.1|41905.6|41885.6|2
1652663780000|2022-05-16 01:16:20|41907.3|41887.3|41900.6|41880.6|41908.1|41888.1|41900.6|41880.6|2
1652663790000|2022-05-16 01:16:30|41903.1|41883.1|41901.4|41881.4|41908.1|41888.1|41900.6|41880.6|8
1652663800000|2022-05-16 01:16:40|41902.3|41882.3|41918.1|41898.1|41918.1|41898.1|41902.3|41882.3|1
1652663810000|2022-05-16 01:16:50|41915.6|41895.6|41919.8|41899.8|41919.8|41899.8|41915.6|41895.6|1
1652663820000|2022-05-16 01:17:00|41918.1|41898.1|41913.9|41893.9|41918.1|41898.1|41913.9|41893.9|1
1652663830000|2022-05-16 01:17:10|41912.2|41892.2|41911.4|41891.4|41912.2|41892.2|41911.4|41891.4|2
1652663840000|2022-05-16 01:17:20|41910.6|41890.6|41898.9|41878.9|41910.6|41890.6|41898.9|41878.9|3
1652663850000|2022-05-16 01:17:30|41900.6|41880.6|41902.3|41882.3|41902.3|41882.3|41900.6|41880.6|1
1652663860000|2022-05-16 01:17:40|41899.8|41879.8|41898.1|41878.1|41899.8|41879.8|41898.1|41878.1|0
1652663870000|2022-05-16 01:17:50|41896.4|41876.4|41890.6|41870.6|41896.4|41876.4|41890.6|41870.6|0
1652663880000|2022-05-16 01:18:00|41892.3|41872.3|41895.6|41875.6|41898.1|41878.1|41892.3|41872.3|8
1652663890000|2022-05-16 01:18:10|41893.9|41873.9|41883.1|41863.1|41893.9|41873.9|41883.1|41863.1|3
1652663900000|2022-05-16 01:18:20|41881.4|41861.4|41870.6|41850.6|41881.4|41861.4|41870.6|41850.6|4
1652663910000|2022-05-16 01:18:30|41871.4|41851.4|41880.6|41860.6|41880.6|41860.6|41870.6|41850.6|6
1652663920000|2022-05-16 01:18:40|41884|41864|41898.1|41878.1|41900.6|41880.6|41884|41864|0
1652663930000|2022-05-16 01:18:50|41895.6|41875.6|41888.1|41868.1|41895.6|41875.6|41888.1|41868.1|2
1652663940000|2022-05-16 01:19:00|41886.4|41866.4|41888.1|41868.1|41888.1|41868.1|41885.6|41865.6|12
1652663950000|2022-05-16 01:19:10|41894.8|41874.8|41898.1|41878.1|41898.1|41878.1|41894.8|41874.8|6
1652663960000|2022-05-16 01:19:20|41900.6|41880.6|41893.9|41873.9|41900.6|41880.6|41893.9|41873.9|1
1652663970000|2022-05-16 01:19:30|41895.6|41875.6|41893.1|41873.1|41895.6|41875.6|41890.6|41870.6|0
1652663980000|2022-05-16 01:19:40|41890.6|41870.6|41898.1|41878.1|41898.1|41878.1|41890.6|41870.6|15
1652664000000|2022-05-16 01:20:00|41899.8|41879.8|41893.1|41873.1|41899.8|41879.8|41893.1|41873.1|3
1652664010000|2022-05-16 01:20:10|41892.3|41872.3|41882.3|41862.3|41893.1|41873.1|41882.3|41862.3|4
1652664020000|2022-05-16 01:20:20|41883.1|41863.1|41854.8|41834.8|41883.1|41863.1|41848.9|41828.9|52
1652664030000|2022-05-16 01:20:30|41855.6|41835.6|41858.1|41838.1|41860.6|41840.6|41855.6|41835.6|4
1652664040000|2022-05-16 01:20:40|41853.9|41833.9|41851.4|41831.4|41860.6|41840.6|41849.7|41829.7|9
1652664050000|2022-05-16 01:20:50|41852.2|41832.2|41853.1|41833.1|41858.1|41838.1|41851.4|41831.4|5
1652664060000|2022-05-16 01:21:00|41854.8|41834.8|41879.8|41859.8|41879.8|41859.8|41854.8|41834.8|3
1652664070000|2022-05-16 01:21:10|41878.1|41858.1|41881.5|41861.5|41881.5|41861.5|41878.1|41858.1|1
1652664080000|2022-05-16 01:21:20|41878.1|41858.1|41879.8|41859.8|41879.8|41859.8|41877.3|41857.3|11
1652664090000|2022-05-16 01:21:30|41883.1|41863.1|41887.3|41867.3|41887.3|41867.3|41883.1|41863.1|5
1652664100000|2022-05-16 01:21:40|41885.6|41865.6|41875.6|41855.6|41885.6|41865.6|41873.1|41853.1|3
1652664110000|2022-05-16 01:21:50|41877.3|41857.3|41878.1|41858.1|41878.1|41858.1|41868.9|41848.9|18
1652664120000|2022-05-16 01:22:00|41879.8|41859.8|41880.6|41860.6|41880.6|41860.6|41874.8|41854.8|0
1652664130000|2022-05-16 01:22:10|41875.6|41855.6|41873.9|41853.9|41878.1|41858.1|41873.9|41853.9|0
1652664140000|2022-05-16 01:22:20|41875.6|41855.6|41875.6|41855.6|41875.6|41855.6|41875.6|41855.6|0
1652664150000|2022-05-16 01:22:30|41877.3|41857.3|41891.5|41871.5|41891.5|41871.5|41877.3|41857.3|9
1652664160000|2022-05-16 01:22:40|41893.2|41873.2|41879.7|41859.7|41893.2|41873.2|41879.7|41859.7|8
1652664170000|2022-05-16 01:22:50|41878|41858|41881.4|41861.4|41881.4|41861.4|41877.2|41857.2|2
1652664180000|2022-05-16 01:23:00|41879.7|41859.7|41879.7|41859.7|41879.7|41859.7|41879.7|41859.7|0
1652664190000|2022-05-16 01:23:10|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|8
1652664200000|2022-05-16 01:23:20|41873.1|41853.1|41889|41869|41889|41869|41873.1|41853.1|12
1652664220000|2022-05-16 01:23:40|41890.7|41870.7|41891.5|41871.5|41893.2|41873.2|41890.7|41870.7|3
1652664230000|2022-05-16 01:23:50|41889|41869|41880.6|41860.6|41889|41869|41880.6|41860.6|0
1652664240000|2022-05-16 01:24:00|41879.8|41859.8|41873.1|41853.1|41879.8|41859.8|41873.1|41853.1|0
1652664250000|2022-05-16 01:24:10|41874.8|41854.8|41852.2|41832.2|41874.8|41854.8|41852.2|41832.2|7
1652664260000|2022-05-16 01:24:20|41850.6|41830.6|41854.8|41834.8|41854.8|41834.8|41848.1|41828.1|9
1652664270000|2022-05-16 01:24:30|41853.1|41833.1|41853.1|41833.1|41855.6|41835.6|41850.6|41830.6|2
1652664280000|2022-05-16 01:24:40|41854.8|41834.8|41853.1|41833.1|41855.6|41835.6|41853.1|41833.1|1
1652664290000|2022-05-16 01:24:50|41855.6|41835.6|41855.6|41835.6|41855.6|41835.6|41853.1|41833.1|0
1652664300000|2022-05-16 01:25:00|41857.3|41837.3|41859.8|41839.8|41859.8|41839.8|41855.6|41835.6|1
1652664310000|2022-05-16 01:25:10|41861.5|41841.5|41863.1|41843.1|41865.6|41845.6|41861.5|41841.5|3
1652664320000|2022-05-16 01:25:20|41860.6|41840.6|41860.6|41840.6|41860.6|41840.6|41858.1|41838.1|4
1652664330000|2022-05-16 01:25:30|41863.1|41843.1|41865.6|41845.6|41865.6|41845.6|41863.1|41843.1|1
1652664340000|2022-05-16 01:25:40|41867.3|41847.3|41869.8|41849.8|41869.8|41849.8|41867.3|41847.3|1
1652664350000|2022-05-16 01:25:50|41868.1|41848.1|41854.8|41834.8|41868.1|41848.1|41854.8|41834.8|2
1652664360000|2022-05-16 01:26:00|41857.3|41837.3|41858.1|41838.1|41859.8|41839.8|41857.3|41837.3|0
1652664370000|2022-05-16 01:26:10|41857.3|41837.3|41858.1|41838.1|41858.1|41838.1|41857.3|41837.3|1
1652664380000|2022-05-16 01:26:20|41854.8|41834.8|41859.8|41839.8|41859.8|41839.8|41854.8|41834.8|4
1652664400000|2022-05-16 01:26:40|41858.1|41838.1|41858.1|41838.1|41860.6|41840.6|41858.1|41838.1|1
1652664410000|2022-05-16 01:26:50|41857.3|41837.3|41857.3|41837.3|41857.3|41837.3|41857.3|41837.3|0
1652664420000|2022-05-16 01:27:00|41859.8|41839.8|41862.3|41842.3|41862.3|41842.3|41859.8|41839.8|0
1652664430000|2022-05-16 01:27:10|41860.6|41840.6|41862.3|41842.3|41862.3|41842.3|41858.1|41838.1|0
1652664440000|2022-05-16 01:27:20|41860.6|41840.6|41868.1|41848.1|41868.1|41848.1|41859.8|41839.8|14
1652664450000|2022-05-16 01:27:30|41867.3|41847.3|41862.3|41842.3|41867.3|41847.3|41861.5|41841.5|2
1652664460000|2022-05-16 01:27:40|41865.6|41845.6|41865.6|41845.6|41868.1|41848.1|41865.6|41845.6|4
1652664470000|2022-05-16 01:27:50|41863.9|41843.9|41861.5|41841.5|41863.9|41843.9|41861.5|41841.5|3
1652664480000|2022-05-16 01:28:00|41862.3|41842.3|41862.3|41842.3|41862.3|41842.3|41859.8|41839.8|3
1652664490000|2022-05-16 01:28:10|41860.6|41840.6|41860.6|41840.6|41860.6|41840.6|41860.6|41840.6|2
1652664520000|2022-05-16 01:28:40|41862.3|41842.3|41860.6|41840.6|41862.3|41842.3|41860.6|41840.6|2
1652664530000|2022-05-16 01:28:50|41859.8|41839.8|41862.3|41842.3|41862.3|41842.3|41859.8|41839.8|3
1652664540000|2022-05-16 01:29:00|41864.8|41844.8|41868.1|41848.1|41868.1|41848.1|41864.8|41844.8|0
1652664550000|2022-05-16 01:29:10|41869.8|41849.8|41870.6|41850.6|41870.6|41850.6|41869.8|41849.8|0
1652664570000|2022-05-16 01:29:30|41872.3|41852.3|41873.1|41853.1|41873.1|41853.1|41872.3|41852.3|1
1652664580000|2022-05-16 01:29:40|41875.6|41855.6|41875.6|41855.6|41876.4|41856.4|41875.6|41855.6|2
1652664590000|2022-05-16 01:29:50|41873.9|41853.9|41869.8|41849.8|41873.9|41853.9|41868.9|41848.9|1
1652664600000|2022-05-16 01:30:00|41868.1|41848.1|41853.1|41833.1|41868.1|41848.1|41853.1|41833.1|8
1652664610000|2022-05-16 01:30:10|41851.4|41831.4|41831.4|41811.4|41851.4|41831.4|41830.6|41810.6|2
1652664620000|2022-05-16 01:30:20|41833.1|41813.1|41838.9|41818.9|41838.9|41818.9|41833.1|41813.1|4
1652664630000|2022-05-16 01:30:30|41840.6|41820.6|41849.8|41829.8|41849.8|41829.8|41840.6|41820.6|0
1652664640000|2022-05-16 01:30:40|41848.1|41828.1|41848.1|41828.1|41848.1|41828.1|41848.1|41828.1|2
1652664650000|2022-05-16 01:30:50|41850.6|41830.6|41852.3|41832.3|41852.3|41832.3|41850.6|41830.6|0
1652664660000|2022-05-16 01:31:00|41851.5|41831.5|41875.6|41855.6|41875.6|41855.6|41845.6|41825.6|25
1652664670000|2022-05-16 01:31:10|41884.8|41864.8|41890.6|41870.6|41890.6|41870.6|41883.1|41863.1|5
1652664680000|2022-05-16 01:31:20|41892.3|41872.3|41884.8|41864.8|41893.1|41873.1|41884.8|41864.8|8
1652664690000|2022-05-16 01:31:30|41884|41864|41870.6|41850.6|41884|41864|41870.6|41850.6|1
1652664700000|2022-05-16 01:31:40|41868.1|41848.1|41849.7|41829.7|41868.1|41848.1|41848.9|41828.9|1
1652664710000|2022-05-16 01:31:50|41848|41828|41843.1|41823.1|41848|41828|41843.1|41823.1|1
1652664720000|2022-05-16 01:32:00|41840.6|41820.6|41845.6|41825.6|41845.6|41825.6|41840.6|41820.6|1
1652664730000|2022-05-16 01:32:10|41843.1|41823.1|41838.1|41818.1|41843.1|41823.1|41835.6|41815.6|11
1652664740000|2022-05-16 01:32:20|41840.6|41820.6|41845.6|41825.6|41845.6|41825.6|41840.6|41820.6|1
1652664760000|2022-05-16 01:32:40|41847.3|41827.3|41843.1|41823.1|41848.1|41828.1|41843.1|41823.1|2
1652664770000|2022-05-16 01:32:50|41838.9|41818.9|41825.6|41805.6|41838.9|41818.9|41825.6|41805.6|1
1652664780000|2022-05-16 01:33:00|41828.1|41808.1|41830.6|41810.6|41832.3|41812.3|41828.1|41808.1|2
1652664790000|2022-05-16 01:33:10|41832.3|41812.3|41830.6|41810.6|41835.6|41815.6|41830.6|41810.6|6
1652664800000|2022-05-16 01:33:20|41828.9|41808.9|41826.4|41806.4|41828.9|41808.9|41826.4|41806.4|1
1652664810000|2022-05-16 01:33:30|41825.6|41805.6|41821.4|41801.4|41825.6|41805.6|41821.4|41801.4|0
1652664820000|2022-05-16 01:33:40|41819.8|41799.8|41819.8|41799.8|41819.8|41799.8|41819.8|41799.8|0
1652664830000|2022-05-16 01:33:50|41818.1|41798.1|41833.1|41813.1|41833.1|41813.1|41815.6|41795.6|1
1652664840000|2022-05-16 01:34:00|41835.6|41815.6|41835.6|41815.6|41840.6|41820.6|41832.2|41812.2|2
1652664850000|2022-05-16 01:34:10|41837.3|41817.3|41838.1|41818.1|41838.1|41818.1|41835.6|41815.6|0
1652664860000|2022-05-16 01:34:20|41839.8|41819.8|41840.6|41820.6|41840.6|41820.6|41838.1|41818.1|0
1652664870000|2022-05-16 01:34:30|41838.1|41818.1|41830.6|41810.6|41838.1|41818.1|41828.1|41808.1|3
1652664880000|2022-05-16 01:34:40|41832.3|41812.3|41828.1|41808.1|41833.1|41813.1|41828.1|41808.1|2
1652664890000|2022-05-16 01:34:50|41830.6|41810.6|41835.6|41815.6|41835.6|41815.6|41830.6|41810.6|2
1652664900000|2022-05-16 01:35:00|41836.4|41816.4|41843.1|41823.1|41845.6|41825.6|41836.4|41816.4|0
1652664910000|2022-05-16 01:35:10|41841.4|41821.4|41838.9|41818.9|41841.4|41821.4|41838.9|41818.9|2
1652664920000|2022-05-16 01:35:20|41838.1|41818.1|41830.6|41810.6|41838.1|41818.1|41830.6|41810.6|18
1652664930000|2022-05-16 01:35:30|41828.1|41808.1|41828.1|41808.1|41828.1|41808.1|41828.1|41808.1|1
1652664940000|2022-05-16 01:35:40|41826.4|41806.4|41823.1|41803.1|41826.4|41806.4|41823.1|41803.1|3
1652664950000|2022-05-16 01:35:50|41819.8|41799.8|41818.1|41798.1|41819.8|41799.8|41816.4|41796.4|1
1652664960000|2022-05-16 01:36:00|41816.4|41796.4|41808.1|41788.1|41816.4|41796.4|41808.1|41788.1|4
1652664970000|2022-05-16 01:36:10|41815.7|41795.7|41808.1|41788.1|41818.1|41798.1|41808.1|41788.1|12
1652664980000|2022-05-16 01:36:20|41810.6|41790.6|41805.6|41785.6|41810.6|41790.6|41805.6|41785.6|1
1652664990000|2022-05-16 01:36:30|41803.1|41783.1|41795.6|41775.6|41803.1|41783.1|41795.6|41775.6|5
1652665000000|2022-05-16 01:36:40|41793.1|41773.1|41775.6|41755.6|41793.1|41773.1|41774.8|41754.8|4
1652665010000|2022-05-16 01:36:50|41772.2|41752.2|41765.6|41745.6|41772.2|41752.2|41765.6|41745.6|2
1652665020000|2022-05-16 01:37:00|41768.1|41748.1|41766.4|41746.4|41770.6|41750.6|41765.6|41745.6|7
1652665030000|2022-05-16 01:37:10|41767.3|41747.3|41773.1|41753.1|41788.1|41768.1|41765.6|41745.6|26
1652665040000|2022-05-16 01:37:20|41774.8|41754.8|41785.6|41765.6|41785.6|41765.6|41774.8|41754.8|4
1652665050000|2022-05-16 01:37:30|41787.3|41767.3|41792.3|41772.3|41792.3|41772.3|41787.3|41767.3|3
1652665060000|2022-05-16 01:37:40|41791.4|41771.4|41788.1|41768.1|41791.4|41771.4|41783.1|41763.1|9
1652665070000|2022-05-16 01:37:50|41788.9|41768.9|41777.3|41757.3|41790.6|41770.6|41777.3|41757.3|4
1652665080000|2022-05-16 01:38:00|41775.6|41755.6|41765.6|41745.6|41776.4|41756.4|41765.6|41745.6|2
1652665090000|2022-05-16 01:38:10|41763.9|41743.9|41761.4|41741.4|41763.9|41743.9|41761.4|41741.4|1
1652665100000|2022-05-16 01:38:20|41759.7|41739.7|41760.6|41740.6|41760.6|41740.6|41758.9|41738.9|0
1652665110000|2022-05-16 01:38:30|41758.1|41738.1|41755.6|41735.6|41758.1|41738.1|41750.6|41730.6|5
1652665120000|2022-05-16 01:38:40|41753.1|41733.1|41753.1|41733.1|41753.1|41733.1|41753.1|41733.1|2
1652665130000|2022-05-16 01:38:50|41754.8|41734.8|41753.1|41733.1|41755.6|41735.6|41751.4|41731.4|2
1652665140000|2022-05-16 01:39:00|41755.6|41735.6|41763.1|41743.1|41763.1|41743.1|41753.1|41733.1|8
1652665150000|2022-05-16 01:39:10|41762.3|41742.3|41765.6|41745.6|41765.6|41745.6|41758.1|41738.1|5
1652665160000|2022-05-16 01:39:20|41768.1|41748.1|41776.4|41756.4|41776.4|41756.4|41768.1|41748.1|2
1652665170000|2022-05-16 01:39:30|41779.7|41759.7|41785.6|41765.6|41785.6|41765.6|41778.9|41758.9|3
1652665180000|2022-05-16 01:39:40|41783.9|41763.9|41774.8|41754.8|41783.9|41763.9|41774.8|41754.8|1
1652665190000|2022-05-16 01:39:50|41775.6|41755.6|41776.4|41756.4|41780.6|41760.6|41775.6|41755.6|1
1652665200000|2022-05-16 01:40:00|41775.6|41755.6|41788.1|41768.1|41789.8|41769.8|41773.1|41753.1|0
1652665210000|2022-05-16 01:40:10|41789.8|41769.8|41785.6|41765.6|41790.6|41770.6|41785.6|41765.6|2
1652665220000|2022-05-16 01:40:20|41783.9|41763.9|41774.8|41754.8|41783.9|41763.9|41774.8|41754.8|0
1652665230000|2022-05-16 01:40:30|41774|41754|41755.6|41735.6|41774|41754|41754.8|41734.8|3
1652665240000|2022-05-16 01:40:40|41758.1|41738.1|41753.9|41733.9|41760.6|41740.6|41753.9|41733.9|4
1652665250000|2022-05-16 01:40:50|41755.6|41735.6|41738.1|41718.1|41755.6|41735.6|41738.1|41718.1|7
1652665260000|2022-05-16 01:41:00|41739.8|41719.8|41740.6|41720.6|41743.1|41723.1|41733.9|41713.9|1
1652665270000|2022-05-16 01:41:10|41738.9|41718.9|41729.7|41709.7|41738.9|41718.9|41729.7|41709.7|6
1652665280000|2022-05-16 01:41:20|41727.2|41707.2|41730.6|41710.6|41731.4|41711.4|41727.2|41707.2|3
1652665290000|2022-05-16 01:41:30|41741.5|41721.5|41748.1|41728.1|41748.1|41728.1|41741.5|41721.5|15
1652665300000|2022-05-16 01:41:40|41752.3|41732.3|41744.8|41724.8|41753.1|41733.1|41744.8|41724.8|7
1652665310000|2022-05-16 01:41:50|41740.6|41720.6|41740.6|41720.6|41740.6|41720.6|41740.6|41720.6|8
1652665320000|2022-05-16 01:42:00|41742.3|41722.3|41746.4|41726.4|41748.1|41728.1|41741.4|41721.4|11
1652665330000|2022-05-16 01:42:10|41744.7|41724.7|41746.4|41726.4|41748.9|41728.9|41743.9|41723.9|0
1652665340000|2022-05-16 01:42:20|41748.9|41728.9|41749.8|41729.8|41750.6|41730.6|41746.4|41726.4|5
1652665350000|2022-05-16 01:42:30|41750.6|41730.6|41756.4|41736.4|41764.8|41744.8|41749.8|41729.8|6
1652665360000|2022-05-16 01:42:40|41754.7|41734.7|41755.6|41735.6|41756.4|41736.4|41753.9|41733.9|1
1652665370000|2022-05-16 01:42:50|41753.1|41733.1|41752.3|41732.3|41753.1|41733.1|41752.3|41732.3|1
1652665380000|2022-05-16 01:43:00|41750.6|41730.6|41748.1|41728.1|41750.6|41730.6|41748.1|41728.1|2
1652665400000|2022-05-16 01:43:20|41747.3|41727.3|41748.1|41728.1|41748.1|41728.1|41747.3|41727.3|0
1652665410000|2022-05-16 01:43:30|41749.8|41729.8|41762.3|41742.3|41762.3|41742.3|41749.8|41729.8|2
1652665420000|2022-05-16 01:43:40|41761.4|41741.4|41758.1|41738.1|41761.4|41741.4|41755.6|41735.6|0
1652665430000|2022-05-16 01:43:50|41758.9|41738.9|41760.6|41740.6|41760.6|41740.6|41758.9|41738.9|1
1652665440000|2022-05-16 01:44:00|41758.9|41738.9|41753.1|41733.1|41758.9|41738.9|41753.1|41733.1|4
1652665450000|2022-05-16 01:44:10|41748.9|41728.9|41748.1|41728.1|41748.9|41728.9|41745.6|41725.6|3
1652665460000|2022-05-16 01:44:20|41749.8|41729.8|41749.8|41729.8|41749.8|41729.8|41749.8|41729.8|0
1652665470000|2022-05-16 01:44:30|41752.3|41732.3|41752.3|41732.3|41752.3|41732.3|41752.3|41732.3|0
1652665480000|2022-05-16 01:44:40|41754.8|41734.8|41755.6|41735.6|41755.6|41735.6|41754.8|41734.8|2
1652665490000|2022-05-16 01:44:50|41758.1|41738.1|41758.1|41738.1|41758.1|41738.1|41755.6|41735.6|0
1652665500000|2022-05-16 01:45:00|41755.6|41735.6|41769|41749|41769|41749|41755.6|41735.6|4
1652665510000|2022-05-16 01:45:10|41769.8|41749.8|41769.8|41749.8|41769.8|41749.8|41769.8|41749.8|0
1652665520000|2022-05-16 01:45:20|41771.5|41751.5|41772.3|41752.3|41772.3|41752.3|41771.5|41751.5|0
1652665530000|2022-05-16 01:45:30|41773.1|41753.1|41783.1|41763.1|41783.1|41763.1|41773.1|41753.1|3
1652665540000|2022-05-16 01:45:40|41784.8|41764.8|41789|41769|41789.8|41769.8|41784.8|41764.8|4
1652665550000|2022-05-16 01:45:50|41789.8|41769.8|41792.3|41772.3|41792.3|41772.3|41789.8|41769.8|2
1652665560000|2022-05-16 01:46:00|41795.6|41775.6|41798.1|41778.1|41798.1|41778.1|41793.1|41773.1|1
1652665570000|2022-05-16 01:46:10|41799.8|41779.8|41798.1|41778.1|41800.6|41780.6|41798.1|41778.1|0
1652665580000|2022-05-16 01:46:20|41796.4|41776.4|41798.1|41778.1|41798.1|41778.1|41793.9|41773.9|2
1652665590000|2022-05-16 01:46:30|41795.6|41775.6|41793.1|41773.1|41795.6|41775.6|41791.4|41771.4|5
1652665600000|2022-05-16 01:46:40|41791.4|41771.4|41789.8|41769.8|41791.4|41771.4|41788.1|41768.1|0
1652665610000|2022-05-16 01:46:50|41790.6|41770.6|41783.1|41763.1|41790.6|41770.6|41783.1|41763.1|0
1652665620000|2022-05-16 01:47:00|41781.4|41761.4|41768.1|41748.1|41781.4|41761.4|41765.6|41745.6|3
1652665630000|2022-05-16 01:47:10|41765.6|41745.6|41760.6|41740.6|41765.6|41745.6|41760.6|41740.6|2
1652665640000|2022-05-16 01:47:20|41758.9|41738.9|41756.4|41736.4|41758.9|41738.9|41756.4|41736.4|0
1652665660000|2022-05-16 01:47:40|41753.9|41733.9|41753.9|41733.9|41753.9|41733.9|41753.9|41733.9|0
1652665670000|2022-05-16 01:47:50|41750.6|41730.6|41750.6|41730.6|41750.6|41730.6|41745.6|41725.6|4
1652665680000|2022-05-16 01:48:00|41751.4|41731.4|41747.3|41727.3|41753.1|41733.1|41747.3|41727.3|1
1652665690000|2022-05-16 01:48:10|41743.1|41723.1|41735.6|41715.6|41743.1|41723.1|41735.6|41715.6|2
1652665700000|2022-05-16 01:48:20|41733.1|41713.1|41733.1|41713.1|41735.6|41715.6|41733.1|41713.1|0
1652665710000|2022-05-16 01:48:30|41728.9|41708.9|41720.6|41700.6|41728.9|41708.9|41713.1|41693.1|12
1652665720000|2022-05-16 01:48:40|41721.4|41701.4|41725.6|41705.6|41725.6|41705.6|41720.6|41700.6|3
1652665730000|2022-05-16 01:48:50|41723.1|41703.1|41723.1|41703.1|41723.1|41703.1|41723.1|41703.1|2
1652665740000|2022-05-16 01:49:00|41722.3|41702.3|41710.6|41690.6|41722.3|41702.3|41710.6|41690.6|2
1652665750000|2022-05-16 01:49:10|41708.1|41688.1|41705.6|41685.6|41708.1|41688.1|41705.6|41685.6|1
1652665760000|2022-05-16 01:49:20|41703.1|41683.1|41710.6|41690.6|41710.6|41690.6|41703.1|41683.1|2
1652665770000|2022-05-16 01:49:30|41708.9|41688.9|41710.6|41690.6|41710.6|41690.6|41708.1|41688.1|1
1652665780000|2022-05-16 01:49:40|41708.1|41688.1|41698.1|41678.1|41708.1|41688.1|41678.1|41658.1|23
1652665790000|2022-05-16 01:49:50|41696.4|41676.4|41695.6|41675.6|41700.6|41680.6|41693.9|41673.9|1
1652665800000|2022-05-16 01:50:00|41698.1|41678.1|41693.1|41673.1|41698.1|41678.1|41693.1|41673.1|9
1652665810000|2022-05-16 01:50:10|41695.6|41675.6|41705.6|41685.6|41705.6|41685.6|41695.6|41675.6|2
1652665820000|2022-05-16 01:50:20|41707.3|41687.3|41700.6|41680.6|41708.1|41688.1|41700.6|41680.6|2
1652665830000|2022-05-16 01:50:30|41698.9|41678.9|41689|41669|41698.9|41678.9|41687.2|41667.2|0
1652665840000|2022-05-16 01:50:40|41690.6|41670.6|41698.1|41678.1|41700.6|41680.6|41690.6|41670.6|11
1652665850000|2022-05-16 01:50:50|41697.3|41677.3|41690.6|41670.6|41697.3|41677.3|41690.6|41670.6|8
1652665860000|2022-05-16 01:51:00|41693.1|41673.1|41695.6|41675.6|41695.6|41675.6|41693.1|41673.1|0
1652665870000|2022-05-16 01:51:10|41697.3|41677.3|41696.4|41676.4|41698.1|41678.1|41695.6|41675.6|0
1652665880000|2022-05-16 01:51:20|41697.3|41677.3|41690.6|41670.6|41698.1|41678.1|41690.6|41670.6|3
1652665890000|2022-05-16 01:51:30|41687.2|41667.2|41691.4|41671.4|41691.4|41671.4|41683.9|41663.9|10
1652665900000|2022-05-16 01:51:40|41690.6|41670.6|41689.7|41669.7|41691.4|41671.4|41689.7|41669.7|0
1652665910000|2022-05-16 01:51:50|41690.6|41670.6|41693.9|41673.9|41693.9|41673.9|41690.6|41670.6|0
1652665920000|2022-05-16 01:52:00|41695.6|41675.6|41703.9|41683.9|41703.9|41683.9|41695.6|41675.6|7
1652665930000|2022-05-16 01:52:10|41702.2|41682.2|41701.4|41681.4|41702.2|41682.2|41701.4|41681.4|0
1652665940000|2022-05-16 01:52:20|41699|41679|41698.1|41678.1|41699|41679|41693.9|41673.9|4
1652665950000|2022-05-16 01:52:30|41699.8|41679.8|41704.8|41684.8|41704.8|41684.8|41699.8|41679.8|3
1652665970000|2022-05-16 01:52:50|41705.6|41685.6|41708.9|41688.9|41710.6|41690.6|41705.6|41685.6|7
1652665980000|2022-05-16 01:53:00|41710.6|41690.6|41715.6|41695.6|41715.6|41695.6|41710.6|41690.6|0
1652665990000|2022-05-16 01:53:10|41719|41699|41725.6|41705.6|41725.6|41705.6|41719|41699|2
1652666000000|2022-05-16 01:53:20|41728.1|41708.1|41735.6|41715.6|41735.6|41715.6|41728.1|41708.1|1
1652666010000|2022-05-16 01:53:30|41737.3|41717.3|41735.6|41715.6|41740.6|41720.6|41735.6|41715.6|8
1652666020000|2022-05-16 01:53:40|41737.3|41717.3|41733.1|41713.1|41738.1|41718.1|41733.1|41713.1|11
1652666030000|2022-05-16 01:53:50|41730.6|41710.6|41726.4|41706.4|41730.6|41710.6|41726.4|41706.4|2
1652666040000|2022-05-16 01:54:00|41728.1|41708.1|41728.9|41708.9|41728.9|41708.9|41726.4|41706.4|3
1652666050000|2022-05-16 01:54:10|41727.2|41707.2|41721.4|41701.4|41727.2|41707.2|41721.4|41701.4|2
1652666060000|2022-05-16 01:54:20|41720.6|41700.6|41722.3|41702.3|41722.3|41702.3|41720.6|41700.6|1
1652666070000|2022-05-16 01:54:30|41723.1|41703.1|41725.6|41705.6|41728.1|41708.1|41723.1|41703.1|1
1652666080000|2022-05-16 01:54:40|41722.3|41702.3|41717.3|41697.3|41722.3|41702.3|41717.3|41697.3|2
1652666090000|2022-05-16 01:54:50|41718.1|41698.1|41718.1|41698.1|41719.8|41699.8|41715.6|41695.6|0
1652666100000|2022-05-16 01:55:00|41715.6|41695.6|41715.6|41695.6|41715.6|41695.6|41715.6|41695.6|0
1652666110000|2022-05-16 01:55:10|41713.1|41693.1|41715.6|41695.6|41715.6|41695.6|41713.1|41693.1|0
1652666120000|2022-05-16 01:55:20|41713.9|41693.9|41710.6|41690.6|41713.9|41693.9|41710.6|41690.6|0
1652666130000|2022-05-16 01:55:30|41712.3|41692.3|41708.1|41688.1|41713.1|41693.1|41708.1|41688.1|0
1652666140000|2022-05-16 01:55:40|41705.6|41685.6|41699.8|41679.8|41708.1|41688.1|41697.3|41677.3|2
1652666150000|2022-05-16 01:55:50|41698.1|41678.1|41698.1|41678.1|41698.1|41678.1|41698.1|41678.1|0
1652666160000|2022-05-16 01:56:00|41695.6|41675.6|41694.8|41674.8|41695.6|41675.6|41694.8|41674.8|0
1652666170000|2022-05-16 01:56:10|||||||||2
1652666180000|2022-05-16 01:56:20|41695.6|41675.6|41683.1|41663.1|41695.6|41675.6|41683.1|41663.1|14
1652666190000|2022-05-16 01:56:30|41681.4|41661.4|41691.5|41671.5|41691.5|41671.5|41680.6|41660.6|11
1652666200000|2022-05-16 01:56:40|41690.6|41670.6|41684.8|41664.8|41695.6|41675.6|41684.8|41664.8|3
1652666210000|2022-05-16 01:56:50|41683.1|41663.1|41665.6|41645.6|41683.1|41663.1|41665.6|41645.6|19
1652666220000|2022-05-16 01:57:00|41668.1|41648.1|41646.4|41626.4|41668.1|41648.1|41646.4|41626.4|29
1652666230000|2022-05-16 01:57:10|41644.7|41624.7|41655.6|41635.6|41655.6|41635.6|41644.7|41624.7|10
1652666240000|2022-05-16 01:57:20|41663.1|41643.1|41663.1|41643.1|41665.6|41645.6|41663.1|41643.1|3
1652666250000|2022-05-16 01:57:30|41668.1|41648.1|41670.6|41650.6|41670.6|41650.6|41668.1|41648.1|3
1652666260000|2022-05-16 01:57:40|41674.8|41654.8|41672.3|41652.3|41674.8|41654.8|41670.6|41650.6|6
1652666270000|2022-05-16 01:57:50|41670.6|41650.6|41670.6|41650.6|41670.6|41650.6|41669.8|41649.8|4
1652666280000|2022-05-16 01:58:00|41675.6|41655.6|41685.6|41665.6|41685.6|41665.6|41673.1|41653.1|6
1652666290000|2022-05-16 01:58:10|41683.9|41663.9|41680.6|41660.6|41683.9|41663.9|41680.6|41660.6|2
1652666300000|2022-05-16 01:58:20|41678.1|41658.1|41669.8|41649.8|41678.1|41658.1|41668.1|41648.1|12
1652666310000|2022-05-16 01:58:30|41670.6|41650.6|41673.1|41653.1|41673.1|41653.1|41670.6|41650.6|0
1652666320000|2022-05-16 01:58:40|41670.6|41650.6|41665.6|41645.6|41670.6|41650.6|41665.6|41645.6|6
1652666330000|2022-05-16 01:58:50|41658.9|41638.9|41656.4|41636.4|41658.9|41638.9|41656.4|41636.4|5
1652666340000|2022-05-16 01:59:00|41653.9|41633.9|41653.9|41633.9|41653.9|41633.9|41653.9|41633.9|2
1652666350000|2022-05-16 01:59:10|41651.4|41631.4|41655.6|41635.6|41658.1|41638.1|41651.4|41631.4|3
1652666360000|2022-05-16 01:59:20|41653.1|41633.1|41647.3|41627.3|41653.1|41633.1|41642.2|41622.2|11
1652666370000|2022-05-16 01:59:30|41641.4|41621.4|41645.6|41625.6|41648.9|41628.9|41641.4|41621.4|7
1652666380000|2022-05-16 01:59:40|41644.8|41624.8|41640.6|41620.6|41644.8|41624.8|41633.1|41613.1|24
1652666390000|2022-05-16 01:59:50|41638.1|41618.1|41637.3|41617.3|41638.1|41618.1|41635.6|41615.6|22
1652666400000|2022-05-16 02:00:00|41635.6|41615.6|41640.6|41620.6|41650.6|41630.6|41635.6|41615.6|32
1652666410000|2022-05-16 02:00:10|41634.7|41614.7|41602.2|41582.2|41634.7|41614.7|41598.1|41578.1|33
1652666420000|2022-05-16 02:00:20|41603.1|41583.1|41603.9|41583.9|41611.5|41591.5|41594.7|41574.7|5
1652666430000|2022-05-16 02:00:30|41601.4|41581.4|41597.2|41577.2|41606.4|41586.4|41597.2|41577.2|5
1652666440000|2022-05-16 02:00:40|41594.7|41574.7|41596.4|41576.4|41613.1|41593.1|41594.7|41574.7|22
1652666450000|2022-05-16 02:00:50|41591.4|41571.4|41595.6|41575.6|41595.6|41575.6|41587.2|41567.2|15
1652666460000|2022-05-16 02:01:00|41596.4|41576.4|41593.1|41573.1|41596.4|41576.4|41591.4|41571.4|1
1652666470000|2022-05-16 02:01:10|41591.4|41571.4|41594.8|41574.8|41594.8|41574.8|41591.4|41571.4|2
1652666480000|2022-05-16 02:01:20|41593.1|41573.1|41586.4|41566.4|41594.8|41574.8|41586.4|41566.4|14
1652666490000|2022-05-16 02:01:30|41581.4|41561.4|41568.1|41548.1|41581.4|41561.4|41568.1|41548.1|2
1652666500000|2022-05-16 02:01:40|41566.4|41546.4|41568.1|41548.1|41569.8|41549.8|41558.1|41538.1|17
1652666510000|2022-05-16 02:01:50|41566.4|41546.4|41564.8|41544.8|41566.5|41546.5|41563.1|41543.1|6
1652666520000|2022-05-16 02:02:00|41565.6|41545.6|41563.1|41543.1|41565.6|41545.6|41560.6|41540.6|6
1652666530000|2022-05-16 02:02:10|41561.4|41541.4|41554.7|41534.7|41563.1|41543.1|41554.7|41534.7|10
1652666540000|2022-05-16 02:02:20|41556.4|41536.4|41557.2|41537.2|41557.2|41537.2|41554.7|41534.7|2
1652666550000|2022-05-16 02:02:30|41554.7|41534.7|41533.9|41513.9|41554.7|41534.7|41512.2|41492.2|19
1652666560000|2022-05-16 02:02:40|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|41533.9|41513.9|2
1652666570000|2022-05-16 02:02:50|41533.9|41513.9|41536.4|41516.4|41536.4|41516.4|41533.9|41513.9|2
1652666580000|2022-05-16 02:03:00|41538.1|41518.1|41567.3|41547.3|41567.3|41547.3|41538.1|41518.1|21
1652666590000|2022-05-16 02:03:10|41565.6|41545.6|41563.9|41543.9|41565.6|41545.6|41563.1|41543.1|2
1652666600000|2022-05-16 02:03:20|41565.6|41545.6|41580.6|41560.6|41583.1|41563.1|41565.6|41545.6|17
1652666610000|2022-05-16 02:03:30|41578.9|41558.9|41571.4|41551.4|41578.9|41558.9|41571.4|41551.4|2
1652666620000|2022-05-16 02:03:40|41568.9|41548.9|41573.9|41553.9|41573.9|41553.9|41568.9|41548.9|3
1652666630000|2022-05-16 02:03:50|41576.4|41556.4|41573.9|41553.9|41576.4|41556.4|41571.4|41551.4|0
1652666640000|2022-05-16 02:04:00|41575.6|41555.6|41588.9|41568.9|41588.9|41568.9|41575.6|41555.6|1
1652666650000|2022-05-16 02:04:10|41587.2|41567.2|41586.4|41566.4|41587.2|41567.2|41586.4|41566.4|2
1652666660000|2022-05-16 02:04:20|41588.1|41568.1|41598.9|41578.9|41598.9|41578.9|41588.1|41568.1|3
1652666670000|2022-05-16 02:04:30|41600.6|41580.6|41599.7|41579.7|41601.4|41581.4|41599.7|41579.7|2
1652666680000|2022-05-16 02:04:40|41598.9|41578.9|41598.9|41578.9|41598.9|41578.9|41598.9|41578.9|0
1652666690000|2022-05-16 02:04:50|41596.4|41576.4|41596.4|41576.4|41596.4|41576.4|41596.4|41576.4|4
1652666700000|2022-05-16 02:05:00|41592.2|41572.2|41586.4|41566.4|41592.2|41572.2|41583.9|41563.9|2
1652666710000|2022-05-16 02:05:10|41588.1|41568.1|41588.9|41568.9|41588.9|41568.9|41588.1|41568.1|0
1652666720000|2022-05-16 02:05:20|41591.4|41571.4|41576.4|41556.4|41591.4|41571.4|41576.4|41556.4|4
1652666730000|2022-05-16 02:05:30|41574.7|41554.7|41559.7|41539.7|41574.7|41554.7|41559.7|41539.7|0
1652666740000|2022-05-16 02:05:40|41557.2|41537.2|41557.2|41537.2|41557.2|41537.2|41557.2|41537.2|0
1652666750000|2022-05-16 02:05:50|41553.9|41533.9|41541.4|41521.4|41553.9|41533.9|41538.1|41518.1|5
1652666760000|2022-05-16 02:06:00|41543.1|41523.1|41550.6|41530.6|41550.6|41530.6|41538.9|41518.9|5
1652666770000|2022-05-16 02:06:10|41551.4|41531.4|41551.4|41531.4|41553.9|41533.9|41546.4|41526.4|4
1652666780000|2022-05-16 02:06:20|41548.9|41528.9|41546.4|41526.4|41548.9|41528.9|41546.4|41526.4|0
1652666790000|2022-05-16 02:06:30|41549.8|41529.8|41553.1|41533.1|41553.1|41533.1|41549.8|41529.8|4
1652666800000|2022-05-16 02:06:40|41553.9|41533.9|41552.2|41532.2|41554.7|41534.7|41551.4|41531.4|0
1652666810000|2022-05-16 02:06:50|41551.4|41531.4|41558.1|41538.1|41558.1|41538.1|41551.4|41531.4|1
1652666820000|2022-05-16 02:07:00|41556.4|41536.4|41551.4|41531.4|41556.4|41536.4|41548.9|41528.9|10
1652666830000|2022-05-16 02:07:10|41553.1|41533.1|41568.9|41548.9|41568.9|41548.9|41553.1|41533.1|6
1652666840000|2022-05-16 02:07:20|41570.6|41550.6|41573.9|41553.9|41580.6|41560.6|41570.6|41550.6|2
1652666850000|2022-05-16 02:07:30|41575.6|41555.6|41571.4|41551.4|41576.4|41556.4|41571.4|41551.4|1
1652666860000|2022-05-16 02:07:40|41573.1|41553.1|41571.4|41551.4|41573.9|41553.9|41571.4|41551.4|0
1652666870000|2022-05-16 02:07:50|41573.1|41553.1|41583.9|41563.9|41583.9|41563.9|41573.1|41553.1|1
1652666880000|2022-05-16 02:08:00|41585.6|41565.6|41585.6|41565.6|41587.3|41567.3|41585.6|41565.6|0
1652666890000|2022-05-16 02:08:10|41587.3|41567.3|41586.4|41566.4|41591.4|41571.4|41586.4|41566.4|3
1652666900000|2022-05-16 02:08:20|41588.1|41568.1|41588.9|41568.9|41588.9|41568.9|41588.1|41568.1|0
1652666910000|2022-05-16 02:08:30|41587.2|41567.2|41586.4|41566.4|41588.1|41568.1|41586.4|41566.4|2
1652666930000|2022-05-16 02:08:50|41584.7|41564.7|41584.7|41564.7|41584.7|41564.7|41584.7|41564.7|0
1652666940000|2022-05-16 02:09:00|41586.4|41566.4|41588.9|41568.9|41588.9|41568.9|41586.4|41566.4|1
1652666950000|2022-05-16 02:09:10|41584.7|41564.7|41573.9|41553.9|41584.7|41564.7|41573.9|41553.9|7
1652666960000|2022-05-16 02:09:20|41573.1|41553.1|41558.9|41538.9|41573.1|41553.1|41558.9|41538.9|3
1652666970000|2022-05-16 02:09:30|41560.6|41540.6|41558.9|41538.9|41561.4|41541.4|41556.4|41536.4|7
1652666980000|2022-05-16 02:09:40|41561.4|41541.4|41551.4|41531.4|41561.4|41541.4|41551.4|41531.4|5
1652666990000|2022-05-16 02:09:50|41556.4|41536.4|41551.4|41531.4|41556.4|41536.4|41551.4|41531.4|2
1652667000000|2022-05-16 02:10:00|41548.9|41528.9|41551.4|41531.4|41553.9|41533.9|41548.9|41528.9|3
1652667010000|2022-05-16 02:10:10|41549.7|41529.7|41536.4|41516.4|41549.7|41529.7|41536.4|41516.4|8
1652667020000|2022-05-16 02:10:20|41535.6|41515.6|41543.1|41523.1|41543.1|41523.1|41535.6|41515.6|5
1652667030000|2022-05-16 02:10:30|41543.9|41523.9|41548.9|41528.9|41548.9|41528.9|41541.4|41521.4|4
1652667040000|2022-05-16 02:10:40|41546.4|41526.4|41533.1|41513.1|41546.4|41526.4|41533.1|41513.1|3
1652667050000|2022-05-16 02:10:50|41530.6|41510.6|41528.9|41508.9|41531.4|41511.4|41528.9|41508.9|3
1652667060000|2022-05-16 02:11:00|41527.2|41507.2|41516.4|41496.4|41527.2|41507.2|41513.9|41493.9|15
1652667070000|2022-05-16 02:11:10|41514.7|41494.7|41513.9|41493.9|41518.1|41498.1|41507.2|41487.2|6
1652667080000|2022-05-16 02:11:20|41515.6|41495.6|41523.9|41503.9|41525.6|41505.6|41515.6|41495.6|2
1652667090000|2022-05-16 02:11:30|41523.1|41503.1|41518.9|41498.9|41523.9|41503.9|41518.9|41498.9|6
1652667100000|2022-05-16 02:11:40|41517.2|41497.2|41513.9|41493.9|41517.2|41497.2|41512.2|41492.2|3
1652667110000|2022-05-16 02:11:50|41516.4|41496.4|41511.4|41491.4|41516.4|41496.4|41511.4|41491.4|3
1652667120000|2022-05-16 02:12:00|41513.1|41493.1|41511.4|41491.4|41513.9|41493.9|41505.6|41485.6|9
1652667130000|2022-05-16 02:12:10|41513.1|41493.1|41516.4|41496.4|41516.4|41496.4|41511.4|41491.4|3
1652667140000|2022-05-16 02:12:20|||||||||2
1652667150000|2022-05-16 02:12:30|41518.9|41498.9|41523.9|41503.9|41523.9|41503.9|41518.9|41498.9|3
1652667160000|2022-05-16 02:12:40|41521.4|41501.4|41516.4|41496.4|41521.4|41501.4|41516.4|41496.4|0
1652667170000|2022-05-16 02:12:50|41513.9|41493.9|41515.6|41495.6|41516.4|41496.4|41511.4|41491.4|1
1652667180000|2022-05-16 02:13:00|41516.4|41496.4|41516.4|41496.4|41516.4|41496.4|41511.4|41491.4|2
1652667190000|2022-05-16 02:13:10|41513.9|41493.9|41516.4|41496.4|41516.4|41496.4|41513.9|41493.9|0
1652667200000|2022-05-16 02:13:20|41514.7|41494.7|41499.7|41479.7|41514.7|41494.7|41499.7|41479.7|8
1652667210000|2022-05-16 02:13:30|41497.2|41477.2|41486.4|41466.4|41499.7|41479.7|41486.4|41466.4|6
1652667220000|2022-05-16 02:13:40|41488.9|41468.9|41491.4|41471.4|41491.4|41471.4|41488.9|41468.9|9
1652667230000|2022-05-16 02:13:50|41486.4|41466.4|41478.1|41458.1|41486.4|41466.4|41477.3|41457.3|13
1652667240000|2022-05-16 02:14:00|41476.4|41456.4|41480.6|41460.6|41480.6|41460.6|41468.9|41448.9|12
1652667250000|2022-05-16 02:14:10|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|1
1652667260000|2022-05-16 02:14:20|41478.9|41458.9|41486.4|41466.4|41486.4|41466.4|41478.9|41458.9|2
1652667270000|2022-05-16 02:14:30|41490.6|41470.6|41491.4|41471.4|41494.8|41474.8|41489.7|41469.7|6
1652667280000|2022-05-16 02:14:40|41493.9|41473.9|41493.9|41473.9|41493.9|41473.9|41493.9|41473.9|0
1652667290000|2022-05-16 02:14:50|41498.9|41478.9|41501.4|41481.4|41506.4|41486.4|41498.9|41478.9|0
1652667300000|2022-05-16 02:15:00|41503.1|41483.1|41501.4|41481.4|41506.4|41486.4|41498.9|41478.9|1
1652667310000|2022-05-16 02:15:10|41503.1|41483.1|41499.7|41479.7|41503.9|41483.9|41499.7|41479.7|0
1652667320000|2022-05-16 02:15:20|41498.9|41478.9|41491.4|41471.4|41503.9|41483.9|41491.4|41471.4|2
1652667330000|2022-05-16 02:15:30|41490.6|41470.6|41488.9|41468.9|41490.6|41470.6|41488.1|41468.1|1
1652667340000|2022-05-16 02:15:40|41493.1|41473.1|41501.4|41481.4|41501.4|41481.4|41493.1|41473.1|3
1652667350000|2022-05-16 02:15:50|41503.9|41483.9|41508.9|41488.9|41508.9|41488.9|41503.9|41483.9|2
1652667370000|2022-05-16 02:16:10|41510.6|41490.6|41510.6|41490.6|41510.6|41490.6|41510.6|41490.6|0
1652667380000|2022-05-16 02:16:20|41513.1|41493.1|41513.1|41493.1|41513.1|41493.1|41513.1|41493.1|0
1652667390000|2022-05-16 02:16:30|41513.9|41493.9|41523.9|41503.9|41523.9|41503.9|41513.9|41493.9|2
1652667410000|2022-05-16 02:16:50|41526.4|41506.4|41526.4|41506.4|41526.4|41506.4|41526.4|41506.4|3
1652667420000|2022-05-16 02:17:00|||||||||3
1652667430000|2022-05-16 02:17:10|41523.9|41503.9|41518.9|41498.9|41523.9|41503.9|41515.6|41495.6|1
1652667440000|2022-05-16 02:17:20|41521.4|41501.4|41521.4|41501.4|41521.4|41501.4|41521.4|41501.4|1
1652667450000|2022-05-16 02:17:30|41520.6|41500.6|41516.4|41496.4|41520.6|41500.6|41516.4|41496.4|3
1652667460000|2022-05-16 02:17:40|41518.1|41498.1|41518.9|41498.9|41518.9|41498.9|41516.4|41496.4|0
1652667470000|2022-05-16 02:17:50|41528.9|41508.9|41528.9|41508.9|41528.9|41508.9|41528.9|41508.9|4
1652667480000|2022-05-16 02:18:00|41531.4|41511.4|41528.9|41508.9|41531.4|41511.4|41528.9|41508.9|2
1652667490000|2022-05-16 02:18:10|41529.7|41509.7|41529.7|41509.7|41529.7|41509.7|41529.7|41509.7|6
1652667500000|2022-05-16 02:18:20|41532.2|41512.2|41523.9|41503.9|41532.2|41512.2|41523.9|41503.9|2
1652667510000|2022-05-16 02:18:30|41525.6|41505.6|41528.1|41508.1|41528.1|41508.1|41525.6|41505.6|2
1652667520000|2022-05-16 02:18:40|41529.8|41509.8|41537.2|41517.2|41538.9|41518.9|41528.1|41508.1|9
1652667530000|2022-05-16 02:18:50|41536.4|41516.4|41536.4|41516.4|41536.4|41516.4|41536.4|41516.4|0
1652667540000|2022-05-16 02:19:00|41538.9|41518.9|41528.9|41508.9|41538.9|41518.9|41528.9|41508.9|11
1652667550000|2022-05-16 02:19:10|41526.4|41506.4|41523.9|41503.9|41526.4|41506.4|41520.6|41500.6|0
1652667570000|2022-05-16 02:19:30|41522.2|41502.2|41518.9|41498.9|41522.2|41502.2|41518.9|41498.9|1
1652667580000|2022-05-16 02:19:40|41520.6|41500.6|41520.6|41500.6|41520.6|41500.6|41520.6|41500.6|0
1652667590000|2022-05-16 02:19:50|41518.9|41498.9|41513.9|41493.9|41518.9|41498.9|41513.9|41493.9|0
1652667600000|2022-05-16 02:20:00|41513.1|41493.1|41521.4|41501.4|41521.4|41501.4|41513.1|41493.1|7
1652667610000|2022-05-16 02:20:10|||||||||1
1652667620000|2022-05-16 02:20:20|41519.7|41499.7|41493.9|41473.9|41519.7|41499.7|41485.6|41465.6|17
1652667630000|2022-05-16 02:20:30|41492.2|41472.2|41485.6|41465.6|41492.2|41472.2|41485.6|41465.6|3
1652667640000|2022-05-16 02:20:40|41486.4|41466.4|41473.9|41453.9|41486.4|41466.4|41473.9|41453.9|5
1652667650000|2022-05-16 02:20:50|41471.4|41451.4|41463.9|41443.9|41471.4|41451.4|41463.9|41443.9|3
1652667660000|2022-05-16 02:21:00|41466.4|41446.4|41468.9|41448.9|41468.9|41448.9|41463.9|41443.9|1
1652667670000|2022-05-16 02:21:10|41463.9|41443.9|41462.3|41442.3|41463.9|41443.9|41462.3|41442.3|5
1652667680000|2022-05-16 02:21:20|41454.8|41434.8|41451.4|41431.4|41454.8|41434.8|41448.9|41428.9|5
1652667690000|2022-05-16 02:21:30|41448.9|41428.9|41448.9|41428.9|41451.4|41431.4|41448.9|41428.9|2
1652667700000|2022-05-16 02:21:40|41449.8|41429.8|41456.4|41436.4|41456.4|41436.4|41449.8|41429.8|0
1652667710000|2022-05-16 02:21:50|41458.1|41438.1|41463.1|41443.1|41463.1|41443.1|41458.1|41438.1|0
1652667720000|2022-05-16 02:22:00|41463.9|41443.9|41461.4|41441.4|41463.9|41443.9|41461.4|41441.4|2
1652667730000|2022-05-16 02:22:10|41458.9|41438.9|41458.9|41438.9|41460.6|41440.6|41458.9|41438.9|3
1652667740000|2022-05-16 02:22:20|41456.4|41436.4|41458.9|41438.9|41458.9|41438.9|41456.4|41436.4|1
1652667750000|2022-05-16 02:22:30|41461.4|41441.4|41458.9|41438.9|41461.4|41441.4|41458.9|41438.9|2
1652667760000|2022-05-16 02:22:40|41461.4|41441.4|41473.9|41453.9|41473.9|41453.9|41461.4|41441.4|2
1652667770000|2022-05-16 02:22:50|41477.3|41457.3|41483.9|41463.9|41486.4|41466.4|41477.3|41457.3|7
1652667780000|2022-05-16 02:23:00|41485.6|41465.6|41481.4|41461.4|41486.4|41466.4|41481.4|41461.4|0
1652667790000|2022-05-16 02:23:10|41483.1|41463.1|41483.9|41463.9|41483.9|41463.9|41483.1|41463.1|0
1652667800000|2022-05-16 02:23:20|41478.9|41458.9|41478.9|41458.9|41478.9|41458.9|41478.9|41458.9|1
1652667810000|2022-05-16 02:23:30|41476.4|41456.4|41473.9|41453.9|41476.4|41456.4|41473.9|41453.9|2
1652667830000|2022-05-16 02:23:50|41475.6|41455.6|41476.4|41456.4|41478.9|41458.9|41475.6|41455.6|3
1652667840000|2022-05-16 02:24:00|41473.9|41453.9|41461.4|41441.4|41476.4|41456.4|41461.4|41441.4|8
1652667850000|2022-05-16 02:24:10|41453.9|41433.9|41441.4|41421.4|41453.9|41433.9|41441.4|41421.4|4
1652667860000|2022-05-16 02:24:20|41437.3|41417.3|41430.6|41410.6|41437.3|41417.3|41430.6|41410.6|3
1652667870000|2022-05-16 02:24:30|41428.9|41408.9|41428.9|41408.9|41429.8|41409.8|41423.9|41403.9|12
1652667880000|2022-05-16 02:24:40|41429.8|41409.8|41446.4|41426.4|41446.4|41426.4|41428.9|41408.9|7
1652667890000|2022-05-16 02:24:50|41441.4|41421.4|41451.4|41431.4|41451.4|41431.4|41441.4|41421.4|8
1652667900000|2022-05-16 02:25:00|41453.1|41433.1|41461.4|41441.4|41463.1|41443.1|41453.1|41433.1|3
1652667910000|2022-05-16 02:25:10|41459.8|41439.8|41448.9|41428.9|41459.8|41439.8|41448.9|41428.9|1
1652667920000|2022-05-16 02:25:20|41447.3|41427.3|41441.4|41421.4|41447.3|41427.3|41441.4|41421.4|1
1652667930000|2022-05-16 02:25:30|41443.1|41423.1|41446.4|41426.4|41446.4|41426.4|41443.1|41423.1|6
1652667940000|2022-05-16 02:25:40|41448.1|41428.1|41443.9|41423.9|41451.4|41431.4|41443.9|41423.9|6
1652667950000|2022-05-16 02:25:50|41441.4|41421.4|41438.9|41418.9|41441.4|41421.4|41438.9|41418.9|5
1652667960000|2022-05-16 02:26:00|41439.8|41419.8|41428.9|41408.9|41443.9|41423.9|41428.9|41408.9|5
1652667970000|2022-05-16 02:26:10|41434.8|41414.8|41448.9|41428.9|41448.9|41428.9|41434.8|41414.8|7
1652667980000|2022-05-16 02:26:20|41451.4|41431.4|41456.4|41436.4|41456.4|41436.4|41451.4|41431.4|1
1652667990000|2022-05-16 02:26:30|41454.8|41434.8|41456.4|41436.4|41456.4|41436.4|41453.9|41433.9|3
1652668000000|2022-05-16 02:26:40|41454.8|41434.8|41453.9|41433.9|41454.8|41434.8|41453.9|41433.9|2
1652668010000|2022-05-16 02:26:50|41456.4|41436.4|41456.4|41436.4|41456.4|41436.4|41456.4|41436.4|0
1652668020000|2022-05-16 02:27:00|41458.9|41438.9|41449.8|41429.8|41458.9|41438.9|41449.8|41429.8|2
1652668030000|2022-05-16 02:27:10|41448.9|41428.9|41456.4|41436.4|41456.4|41436.4|41448.9|41428.9|4
1652668040000|2022-05-16 02:27:20|41447.3|41427.3|41446.4|41426.4|41447.3|41427.3|41446.4|41426.4|9
1652668050000|2022-05-16 02:27:30|41458.1|41438.1|41458.9|41438.9|41460.6|41440.6|41458.1|41438.1|12
1652668060000|2022-05-16 02:27:40|41462.3|41442.3|41466.4|41446.4|41466.4|41446.4|41462.3|41442.3|5
1652668070000|2022-05-16 02:27:50|41471.4|41451.4|41473.9|41453.9|41476.4|41456.4|41471.4|41451.4|10
1652668080000|2022-05-16 02:28:00|41471.4|41451.4|41471.4|41451.4|41473.9|41453.9|41471.4|41451.4|4
1652668090000|2022-05-16 02:28:10|41468.9|41448.9|41463.1|41443.1|41468.9|41448.9|41463.1|41443.1|9
1652668100000|2022-05-16 02:28:20|41463.9|41443.9|41463.9|41443.9|41463.9|41443.9|41463.9|41443.9|1
1652668110000|2022-05-16 02:28:30|41463.1|41443.1|41463.1|41443.1|41463.1|41443.1|41463.1|41443.1|1
1652668120000|2022-05-16 02:28:40|41447.3|41427.3|41448.1|41428.1|41448.1|41428.1|41443.9|41423.9|8
1652668130000|2022-05-16 02:28:50|41446.4|41426.4|41446.4|41426.4|41446.4|41426.4|41446.4|41426.4|1
1652668140000|2022-05-16 02:29:00|41444.8|41424.8|41431.4|41411.4|41444.8|41424.8|41431.4|41411.4|6
1652668150000|2022-05-16 02:29:10|41428.1|41408.1|41428.9|41408.9|41428.9|41408.9|41426.4|41406.4|5
1652668160000|2022-05-16 02:29:20|41430.6|41410.6|41428.9|41408.9|41431.4|41411.4|41427.3|41407.3|10
1652668170000|2022-05-16 02:29:30|41431.4|41411.4|41431.4|41411.4|41431.4|41411.4|41426.4|41406.4|5
1652668180000|2022-05-16 02:29:40|41429.8|41409.8|41427.3|41407.3|41429.8|41409.8|41426.4|41406.4|10
1652668190000|2022-05-16 02:29:50|41428.9|41408.9|41426.4|41406.4|41428.9|41408.9|41423.9|41403.9|10
1652668200000|2022-05-16 02:30:00|41423.9|41403.9|41459.8|41439.8|41459.8|41439.8|41423.9|41403.9|25
1652668210000|2022-05-16 02:30:10|41460.6|41440.6|41466.4|41446.4|41471.4|41451.4|41460.6|41440.6|18
1652668220000|2022-05-16 02:30:20|41461.4|41441.4|41453.9|41433.9|41461.4|41441.4|41446.4|41426.4|12
1652668230000|2022-05-16 02:30:30|41452.3|41432.3|41448.9|41428.9|41453.9|41433.9|41448.9|41428.9|1
1652668240000|2022-05-16 02:30:40|41450.6|41430.6|41434.8|41414.8|41451.4|41431.4|41434.8|41414.8|12
1652668250000|2022-05-16 02:30:50|41436.4|41416.4|41434.8|41414.8|41438.9|41418.9|41434.8|41414.8|2
1652668260000|2022-05-16 02:31:00|41433.9|41413.9|41446.4|41426.4|41446.4|41426.4|41433.9|41413.9|4
1652668270000|2022-05-16 02:31:10|41443.9|41423.9|41446.4|41426.4|41446.4|41426.4|41443.9|41423.9|6
1652668280000|2022-05-16 02:31:20|41444.8|41424.8|41453.9|41433.9|41453.9|41433.9|41444.8|41424.8|10
1652668290000|2022-05-16 02:31:30|41458.9|41438.9|41451.4|41431.4|41458.9|41438.9|41451.4|41431.4|5
1652668300000|2022-05-16 02:31:40|41448.9|41428.9|41438.9|41418.9|41450.6|41430.6|41438.9|41418.9|4
1652668310000|2022-05-16 02:31:50|41440.6|41420.6|41443.9|41423.9|41443.9|41423.9|41438.9|41418.9|5
1652668320000|2022-05-16 02:32:00|||||||||1
1652668330000|2022-05-16 02:32:10|41445.6|41425.6|41443.9|41423.9|41445.6|41425.6|41438.9|41418.9|10
1652668340000|2022-05-16 02:32:20|41446.4|41426.4|41448.9|41428.9|41448.9|41428.9|41446.4|41426.4|0
1652668350000|2022-05-16 02:32:30|41451.4|41431.4|41451.4|41431.4|41460.6|41440.6|41451.4|41431.4|11
1652668360000|2022-05-16 02:32:40|41447.3|41427.3|41437.3|41417.3|41447.3|41427.3|41437.3|41417.3|6
1652668370000|2022-05-16 02:32:50|41432.3|41412.3|41437.3|41417.3|41438.9|41418.9|41432.3|41412.3|12
1652668380000|2022-05-16 02:33:00|41436.4|41416.4|41453.1|41433.1|41453.1|41433.1|41433.9|41413.9|6
1652668390000|2022-05-16 02:33:10|41451.4|41431.4|41451.4|41431.4|41452.3|41432.3|41451.4|41431.4|9
1652668400000|2022-05-16 02:33:20|41449.8|41429.8|41451.4|41431.4|41451.4|41431.4|41446.4|41426.4|4
1652668410000|2022-05-16 02:33:30|41449.8|41429.8|41439.8|41419.8|41449.8|41429.8|41439.8|41419.8|13
1652668420000|2022-05-16 02:33:40|41442.3|41422.3|41443.9|41423.9|41443.9|41423.9|41442.3|41422.3|6
1652668430000|2022-05-16 02:33:50|41442.3|41422.3|41438.9|41418.9|41442.3|41422.3|41438.9|41418.9|1
1652668440000|2022-05-16 02:34:00|41437.3|41417.3|41426.4|41406.4|41437.3|41417.3|41426.4|41406.4|11
1652668450000|2022-05-16 02:34:10|41424.8|41404.8|41423.9|41403.9|41424.8|41404.8|41421.4|41401.4|3
1652668460000|2022-05-16 02:34:20|41423.1|41403.1|41411.4|41391.4|41423.1|41403.1|41408.1|41388.1|19
1652668470000|2022-05-16 02:34:30|41413.9|41393.9|41408.9|41388.9|41413.9|41393.9|41408.9|41388.9|4
1652668480000|2022-05-16 02:34:40|41407.3|41387.3|41406.4|41386.4|41408.1|41388.1|41406.4|41386.4|7
1652668490000|2022-05-16 02:34:50|41408.9|41388.9|41411.4|41391.4|41411.4|41391.4|41408.9|41388.9|1
1652668500000|2022-05-16 02:35:00|41407.3|41387.3|41403.9|41383.9|41407.3|41387.3|41403.9|41383.9|10
1652668510000|2022-05-16 02:35:10|41401.4|41381.4|41408.9|41388.9|41413.9|41393.9|41401.4|41381.4|10
1652668520000|2022-05-16 02:35:20|41406.4|41386.4|41406.4|41386.4|41406.4|41386.4|41403.9|41383.9|9
1652668530000|2022-05-16 02:35:30|41405.6|41385.6|41402.3|41382.3|41405.6|41385.6|41402.3|41382.3|4
1652668540000|2022-05-16 02:35:40|41401.4|41381.4|41398.9|41378.9|41401.4|41381.4|41398.9|41378.9|2
1652668550000|2022-05-16 02:35:50|41397.3|41377.3|41367.3|41347.3|41397.3|41377.3|41366.4|41346.4|39
1652668560000|2022-05-16 02:36:00|41366.4|41346.4|41381.4|41361.4|41383.1|41363.1|41366.4|41346.4|18
1652668570000|2022-05-16 02:36:10|41379.8|41359.8|41378.9|41358.9|41381.4|41361.4|41378.9|41358.9|0
1652668580000|2022-05-16 02:36:20|41381.4|41361.4|41378.9|41358.9|41383.9|41363.9|41378.9|41358.9|6
1652668590000|2022-05-16 02:36:30|41377.3|41357.3|41381.4|41361.4|41381.4|41361.4|41377.3|41357.3|5
1652668600000|2022-05-16 02:36:40|41390.6|41370.6|41386.4|41366.4|41391.4|41371.4|41386.4|41366.4|9
1652668610000|2022-05-16 02:36:50|41384.8|41364.8|41378.1|41358.1|41386.4|41366.4|41378.1|41358.1|7
1652668620000|2022-05-16 02:37:00|41376.4|41356.4|41378.9|41358.9|41378.9|41358.9|41373.9|41353.9|6
1652668630000|2022-05-16 02:37:10|41380.6|41360.6|41383.9|41363.9|41386.4|41366.4|41380.6|41360.6|6
1652668640000|2022-05-16 02:37:20|41385.6|41365.6|41391.4|41371.4|41391.4|41371.4|41383.9|41363.9|14
1652668650000|2022-05-16 02:37:30|41395.6|41375.6|41398.1|41378.1|41398.1|41378.1|41395.6|41375.6|2
1652668660000|2022-05-16 02:37:40|41398.9|41378.9|41396.4|41376.4|41398.9|41378.9|41396.4|41376.4|2
1652668670000|2022-05-16 02:37:50|41394.8|41374.8|41391.4|41371.4|41394.8|41374.8|41391.4|41371.4|1
1652668680000|2022-05-16 02:38:00|41393.9|41373.9|41435.6|41415.6|41435.6|41415.6|41393.9|41373.9|13
1652668690000|2022-05-16 02:38:10|41433.1|41413.1|41436.4|41416.4|41443.9|41423.9|41433.1|41413.1|3
1652668700000|2022-05-16 02:38:20|41432.3|41412.3|41426.4|41406.4|41432.3|41412.3|41425.6|41405.6|1
1652668710000|2022-05-16 02:38:30|41423.9|41403.9|41419.8|41399.8|41423.9|41403.9|41416.4|41396.4|7
1652668720000|2022-05-16 02:38:40|41417.3|41397.3|41417.3|41397.3|41417.3|41397.3|41417.3|41397.3|0
1652668730000|2022-05-16 02:38:50|41411.4|41391.4|41405.6|41385.6|41411.4|41391.4|41405.6|41385.6|5
1652668740000|2022-05-16 02:39:00|41406.4|41386.4|41406.4|41386.4|41406.4|41386.4|41403.9|41383.9|2
1652668750000|2022-05-16 02:39:10|41403.9|41383.9|41403.1|41383.1|41403.9|41383.9|41403.1|41383.1|0
1652668760000|2022-05-16 02:39:20|41403.9|41383.9|41403.9|41383.9|41403.9|41383.9|41398.9|41378.9|7
1652668770000|2022-05-16 02:39:30|41405.6|41385.6|41406.4|41386.4|41408.9|41388.9|41405.6|41385.6|0
1652668780000|2022-05-16 02:39:40|41407.3|41387.3|41408.9|41388.9|41408.9|41388.9|41406.4|41386.4|5
1652668790000|2022-05-16 02:39:50|||||||||2
1652668800000|2022-05-16 02:40:00|41407.3|41387.3|41391.4|41371.4|41407.3|41387.3|41391.4|41371.4|21
1652668810000|2022-05-16 02:40:10|41389.8|41369.8|41385.6|41365.6|41389.8|41369.8|41384.8|41364.8|3
1652668820000|2022-05-16 02:40:20|41387.3|41367.3|41388.1|41368.1|41388.1|41368.1|41387.3|41367.3|0
1652668830000|2022-05-16 02:40:30|41392.3|41372.3|41406.4|41386.4|41406.4|41386.4|41392.3|41372.3|4
1652668840000|2022-05-16 02:40:40|41407.3|41387.3|41399.8|41379.8|41408.9|41388.9|41399.8|41379.8|26
1652668850000|2022-05-16 02:40:50|41400.6|41380.6|41394.8|41374.8|41401.4|41381.4|41391.4|41371.4|14
1652668860000|2022-05-16 02:41:00|41395.6|41375.6|41391.4|41371.4|41395.6|41375.6|41386.4|41366.4|4
1652668870000|2022-05-16 02:41:10|41393.9|41373.9|41394.8|41374.8|41394.8|41374.8|41393.9|41373.9|0
1652668880000|2022-05-16 02:41:20|41397.3|41377.3|41396.4|41376.4|41397.3|41377.3|41396.4|41376.4|0
1652668890000|2022-05-16 02:41:30|41393.9|41373.9|41396.4|41376.4|41396.4|41376.4|41391.4|41371.4|6
1652668900000|2022-05-16 02:41:40|41399.8|41379.8|41406.4|41386.4|41406.4|41386.4|41399.8|41379.8|1
1652668910000|2022-05-16 02:41:50|41408.1|41388.1|41413.9|41393.9|41413.9|41393.9|41408.1|41388.1|3
1652668920000|2022-05-16 02:42:00|41410.6|41390.6|41392.3|41372.3|41412.3|41392.3|41389.8|41369.8|19
1652668930000|2022-05-16 02:42:10|41394.8|41374.8|41396.4|41376.4|41396.4|41376.4|41394.8|41374.8|0
1652668940000|2022-05-16 02:42:20|41398.1|41378.1|41398.9|41378.9|41398.9|41378.9|41398.1|41378.1|0
1652668950000|2022-05-16 02:42:30|41393.9|41373.9|41393.9|41373.9|41393.9|41373.9|41393.9|41373.9|6
1652668960000|2022-05-16 02:42:40|41391.4|41371.4|41387.3|41367.3|41391.4|41371.4|41387.3|41367.3|2
1652668970000|2022-05-16 02:42:50|41388.9|41368.9|41391.4|41371.4|41391.4|41371.4|41388.9|41368.9|6
1652668980000|2022-05-16 02:43:00|41389.8|41369.8|41395.6|41375.6|41395.6|41375.6|41388.9|41368.9|22
1652669000000|2022-05-16 02:43:20|41393.9|41373.9|41393.9|41373.9|41393.9|41373.9|41393.9|41373.9|0
1652669010000|2022-05-16 02:43:30|41391.4|41371.4|41388.9|41368.9|41391.4|41371.4|41388.9|41368.9|2
1652669020000|2022-05-16 02:43:40|41387.3|41367.3|41386.4|41366.4|41391.4|41371.4|41384.8|41364.8|8
1652669030000|2022-05-16 02:43:50|41387.3|41367.3|41388.9|41368.9|41388.9|41368.9|41387.3|41367.3|0
1652669040000|2022-05-16 02:44:00|41392.3|41372.3|41392.3|41372.3|41392.3|41372.3|41392.3|41372.3|1
1652669050000|2022-05-16 02:44:10|41391.4|41371.4|41393.9|41373.9|41393.9|41373.9|41389.8|41369.8|8
1652669060000|2022-05-16 02:44:20|41396.4|41376.4|41406.4|41386.4|41406.4|41386.4|41396.4|41376.4|5
1652669070000|2022-05-16 02:44:30|41403.9|41383.9|41398.1|41378.1|41403.9|41383.9|41398.1|41378.1|12
1652669080000|2022-05-16 02:44:40|41398.9|41378.9|41403.9|41383.9|41406.4|41386.4|41398.9|41378.9|0
1652669090000|2022-05-16 02:44:50|41402.3|41382.3|41398.9|41378.9|41402.3|41382.3|41396.4|41376.4|2
1652669100000|2022-05-16 02:45:00|41397.3|41377.3|41395.6|41375.6|41400.6|41380.6|41394.8|41374.8|11
1652669110000|2022-05-16 02:45:10|41397.3|41377.3|41408.1|41388.1|41408.1|41388.1|41397.3|41377.3|1
1652669120000|2022-05-16 02:45:20|41406.4|41386.4|41406.4|41386.4|41408.9|41388.9|41406.4|41386.4|3
1652669130000|2022-05-16 02:45:30|41404.8|41384.8|41398.9|41378.9|41404.8|41384.8|41398.9|41378.9|3
1652669140000|2022-05-16 02:45:40|41400.6|41380.6|41403.9|41383.9|41403.9|41383.9|41400.6|41380.6|7
1652669150000|2022-05-16 02:45:50|41406.4|41386.4|41411.4|41391.4|41411.4|41391.4|41406.4|41386.4|8
1652669160000|2022-05-16 02:46:00|41413.1|41393.1|41416.4|41396.4|41416.4|41396.4|41413.1|41393.1|6
1652669170000|2022-05-16 02:46:10|41418.9|41398.9|41423.9|41403.9|41423.9|41403.9|41418.9|41398.9|2
1652669180000|2022-05-16 02:46:20|41421.4|41401.4|41421.4|41401.4|41421.4|41401.4|41421.4|41401.4|0
1652669190000|2022-05-16 02:46:30|41418.9|41398.9|41418.9|41398.9|41418.9|41398.9|41418.9|41398.9|2
1652669200000|2022-05-16 02:46:40|41421.4|41401.4|41423.9|41403.9|41423.9|41403.9|41418.9|41398.9|3
1652669210000|2022-05-16 02:46:50|41421.4|41401.4|41425.6|41405.6|41425.6|41405.6|41421.4|41401.4|2
1652669220000|2022-05-16 02:47:00|41426.4|41406.4|41418.9|41398.9|41426.4|41406.4|41418.9|41398.9|0
1652669230000|2022-05-16 02:47:10|41416.4|41396.4|41413.9|41393.9|41416.4|41396.4|41413.1|41393.1|14
1652669240000|2022-05-16 02:47:20|41414.8|41394.8|41411.4|41391.4|41414.8|41394.8|41411.4|41391.4|5
1652669250000|2022-05-16 02:47:30|41413.9|41393.9|41413.9|41393.9|41413.9|41393.9|41413.9|41393.9|0
1652669270000|2022-05-16 02:47:50|||||||||4
1652669280000|2022-05-16 02:48:00|41408.1|41388.1|41403.9|41383.9|41408.1|41388.1|41403.1|41383.1|14
1652669290000|2022-05-16 02:48:10|41406.4|41386.4|41408.9|41388.9|41408.9|41388.9|41406.4|41386.4|1
1652669300000|2022-05-16 02:48:20|41406.4|41386.4|41408.9|41388.9|41408.9|41388.9|41403.9|41383.9|9
1652669310000|2022-05-16 02:48:30|41410.6|41390.6|41421.4|41401.4|41421.4|41401.4|41410.6|41390.6|0
1652669320000|2022-05-16 02:48:40|41423.1|41403.1|41428.9|41408.9|41428.9|41408.9|41423.1|41403.1|0
1652669340000|2022-05-16 02:49:00|41427.3|41407.3|41423.9|41403.9|41428.9|41408.9|41423.9|41403.9|9
1652669350000|2022-05-16 02:49:10|41422.3|41402.3|41418.9|41398.9|41422.3|41402.3|41418.9|41398.9|6
1652669360000|2022-05-16 02:49:20|41419.8|41399.8|41423.9|41403.9|41423.9|41403.9|41419.8|41399.8|2
1652669370000|2022-05-16 02:49:30|41421.4|41401.4|41421.4|41401.4|41421.4|41401.4|41421.4|41401.4|2
1652669380000|2022-05-16 02:49:40|41418.9|41398.9|41418.9|41398.9|41423.9|41403.9|41418.9|41398.9|6
1652669390000|2022-05-16 02:49:50|41413.9|41393.9|41414.8|41394.8|41414.8|41394.8|41413.9|41393.9|6
1652669400000|2022-05-16 02:50:00|41415.6|41395.6|41413.9|41393.9|41415.6|41395.6|41413.9|41393.9|7
1652669410000|2022-05-16 02:50:10|41411.4|41391.4|41407.3|41387.3|41411.4|41391.4|41407.3|41387.3|9
1652669420000|2022-05-16 02:50:20|41405.6|41385.6|41405.6|41385.6|41407.3|41387.3|41405.6|41385.6|15
1652669430000|2022-05-16 02:50:30|41407.3|41387.3|41406.4|41386.4|41407.3|41387.3|41404.8|41384.8|3
1652669450000|2022-05-16 02:50:50|41404.8|41384.8|41403.9|41383.9|41406.4|41386.4|41403.9|41383.9|0
1652669460000|2022-05-16 02:51:00|41401.4|41381.4|41403.9|41383.9|41403.9|41383.9|41401.4|41381.4|8
1652669470000|2022-05-16 02:51:10|41402.3|41382.3|41402.3|41382.3|41402.3|41382.3|41402.3|41382.3|1
1652669480000|2022-05-16 02:51:20|41400.6|41380.6|41388.1|41368.1|41400.6|41380.6|41387.3|41367.3|6
1652669490000|2022-05-16 02:51:30|41386.4|41366.4|41374.8|41354.8|41386.4|41366.4|41374.8|41354.8|5
1652669500000|2022-05-16 02:51:40|41373.1|41353.1|41370.6|41350.6|41375.6|41355.6|41370.6|41350.6|4
1652669510000|2022-05-16 02:51:50|41369.8|41349.8|41358.9|41338.9|41369.8|41349.8|41358.9|41338.9|8
1652669520000|2022-05-16 02:52:00|41360.6|41340.6|41363.9|41343.9|41363.9|41343.9|41360.6|41340.6|2
1652669530000|2022-05-16 02:52:10|41365.6|41345.6|41394.8|41374.8|41394.8|41374.8|41365.6|41345.6|11
1652669540000|2022-05-16 02:52:20|41397.3|41377.3|41393.9|41373.9|41398.9|41378.9|41393.9|41373.9|1
1652669550000|2022-05-16 02:52:30|41394.8|41374.8|41388.9|41368.9|41394.8|41374.8|41388.9|41368.9|7
1652669560000|2022-05-16 02:52:40|41390.6|41370.6|41393.9|41373.9|41393.9|41373.9|41390.6|41370.6|0
1652669570000|2022-05-16 02:52:50|41396.4|41376.4|41407.3|41387.3|41407.3|41387.3|41396.4|41376.4|1
1652669580000|2022-05-16 02:53:00|41409.8|41389.8|41398.1|41378.1|41409.8|41389.8|41398.1|41378.1|9
1652669590000|2022-05-16 02:53:10|41395.6|41375.6|41394.8|41374.8|41399.8|41379.8|41394.8|41374.8|3
1652669600000|2022-05-16 02:53:20|41396.4|41376.4|41399.8|41379.8|41399.8|41379.8|41396.4|41376.4|5
1652669610000|2022-05-16 02:53:30|41403.9|41383.9|41403.9|41383.9|41409.8|41389.8|41403.9|41383.9|2
1652669620000|2022-05-16 02:53:40|||||||||1
1652669630000|2022-05-16 02:53:50|41405.6|41385.6|41406.4|41386.4|41408.1|41388.1|41403.9|41383.9|7
1652669640000|2022-05-16 02:54:00|41403.9|41383.9|41407.3|41387.3|41408.9|41388.9|41403.9|41383.9|12
1652669650000|2022-05-16 02:54:10|41408.9|41388.9|41411.4|41391.4|41411.4|41391.4|41407.3|41387.3|0
1652669660000|2022-05-16 02:54:20|41409.8|41389.8|41410.6|41390.6|41412.3|41392.3|41409.8|41389.8|3
1652669670000|2022-05-16 02:54:30|41412.3|41392.3|41410.6|41390.6|41412.3|41392.3|41406.4|41386.4|8
1652669680000|2022-05-16 02:54:40|41408.9|41388.9|41410.6|41390.6|41410.6|41390.6|41408.1|41388.1|5
1652669690000|2022-05-16 02:54:50|41418.1|41398.1|41427.2|41407.2|41427.2|41407.2|41418.1|41398.1|20
1652669700000|2022-05-16 02:55:00|41430.6|41410.6|41445.6|41425.6|41445.6|41425.6|41430.6|41410.6|4
1652669710000|2022-05-16 02:55:10|41449.8|41429.8|41445.6|41425.6|41449.8|41429.8|41445.6|41425.6|7
1652669720000|2022-05-16 02:55:20|41441.4|41421.4|41421.4|41401.4|41441.4|41421.4|41421.4|41401.4|8
1652669730000|2022-05-16 02:55:30|||||||||4
1652669740000|2022-05-16 02:55:40|41420.6|41400.6|41420.6|41400.6|41420.6|41400.6|41418.9|41398.9|2
1652669750000|2022-05-16 02:55:50|41423.1|41403.1|41420.6|41400.6|41423.1|41403.1|41420.6|41400.6|0
1652669760000|2022-05-16 02:56:00|41423.1|41403.1|41428.9|41408.9|41428.9|41408.9|41423.1|41403.1|10
1652669770000|2022-05-16 02:56:10|41430.6|41410.6|41438.1|41418.1|41438.1|41418.1|41430.6|41410.6|0
1652669780000|2022-05-16 02:56:20|41441.4|41421.4|41446.4|41426.4|41446.4|41426.4|41441.4|41421.4|0
1652669790000|2022-05-16 02:56:30|41448.1|41428.1|41450.6|41430.6|41453.1|41433.1|41448.1|41428.1|6
1652669800000|2022-05-16 02:56:40|41448.1|41428.1|41441.4|41421.4|41448.1|41428.1|41441.4|41421.4|2
1652669810000|2022-05-16 02:56:50|41440.6|41420.6|41430.6|41410.6|41440.6|41420.6|41430.6|41410.6|5
1652669820000|2022-05-16 02:57:00|41433.1|41413.1|41438.9|41418.9|41441.4|41421.4|41433.1|41413.1|5
1652669830000|2022-05-16 02:57:10|41437.2|41417.2|41438.1|41418.1|41438.1|41418.1|41435.6|41415.6|1
1652669840000|2022-05-16 02:57:20|41436.4|41416.4|41432.3|41412.3|41436.4|41416.4|41432.3|41412.3|8
1652669850000|2022-05-16 02:57:30|41430.6|41410.6|41431.4|41411.4|41431.4|41411.4|41430.6|41410.6|5
1652669860000|2022-05-16 02:57:40|41433.1|41413.1|41435.6|41415.6|41438.1|41418.1|41433.1|41413.1|2
1652669870000|2022-05-16 02:57:50|41433.1|41413.1|41430.6|41410.6|41433.1|41413.1|41430.6|41410.6|6
1652669880000|2022-05-16 02:58:00|41428.9|41408.9|41429.8|41409.8|41429.8|41409.8|41428.1|41408.1|9
1652669890000|2022-05-16 02:58:10|41431.4|41411.4|41435.6|41415.6|41435.6|41415.6|41431.4|41411.4|4
1652669900000|2022-05-16 02:58:20|41437.3|41417.3|41433.9|41413.9|41437.3|41417.3|41433.9|41413.9|3
1652669910000|2022-05-16 02:58:30|41433.1|41413.1|41431.4|41411.4|41433.1|41413.1|41428.1|41408.1|7
1652669920000|2022-05-16 02:58:40|41432.3|41412.3|41428.1|41408.1|41432.3|41412.3|41423.1|41403.1|6
1652669930000|2022-05-16 02:58:50|41433.1|41413.1|41435.6|41415.6|41435.6|41415.6|41433.1|41413.1|6
1652669940000|2022-05-16 02:59:00|41436.4|41416.4|41440.6|41420.6|41440.6|41420.6|41436.4|41416.4|1
1652669950000|2022-05-16 02:59:10|41442.3|41422.3|41440.6|41420.6|41442.3|41422.3|41440.6|41420.6|0
1652669960000|2022-05-16 02:59:20|41438.9|41418.9|41438.1|41418.1|41438.9|41418.9|41438.1|41418.1|0
1652669970000|2022-05-16 02:59:30|41436.4|41416.4|41435.6|41415.6|41436.4|41416.4|41435.6|41415.6|7
1652669980000|2022-05-16 02:59:40|41438.1|41418.1|41445.6|41425.6|41445.6|41425.6|41438.1|41418.1|7
1652669990000|2022-05-16 02:59:50|||||||||1
1652670000000|2022-05-16 03:00:00|41443.9|41423.9|41450.6|41430.6|41450.6|41430.6|41441.4|41421.4|1
1652670010000|2022-05-16 03:00:10|||||||||2
1652670030000|2022-05-16 03:00:30|||||||||1
1652670050000|2022-05-16 03:00:50|41453.1|41433.1|41453.1|41433.1|41453.1|41433.1|41450.6|41430.6|6
1652670060000|2022-05-16 03:01:00|41451.4|41431.4|41450.6|41430.6|41451.4|41431.4|41450.6|41430.6|1
1652670080000|2022-05-16 03:01:20|41448.9|41428.9|41441.4|41421.4|41448.9|41428.9|41441.4|41421.4|4
1652670090000|2022-05-16 03:01:30|41440.6|41420.6|41440.6|41420.6|41443.9|41423.9|41440.6|41420.6|1
1652670100000|2022-05-16 03:01:40|41443.1|41423.1|41443.1|41423.1|41443.1|41423.1|41443.1|41423.1|1
1652670110000|2022-05-16 03:01:50|41443.9|41423.9|41445.6|41425.6|41445.6|41425.6|41443.9|41423.9|0
1652670120000|2022-05-16 03:02:00|41443.9|41423.9|41433.1|41413.1|41443.9|41423.9|41431.4|41411.4|5
1652670130000|2022-05-16 03:02:10|41428.1|41408.1|41425.6|41405.6|41428.1|41408.1|41425.6|41405.6|2
1652670140000|2022-05-16 03:02:20|41427.3|41407.3|41438.9|41418.9|41438.9|41418.9|41427.3|41407.3|3
1652670150000|2022-05-16 03:02:30|41439.7|41419.7|41438.1|41418.1|41442.2|41422.2|41436.4|41416.4|1
1652670160000|2022-05-16 03:02:40|41439.8|41419.8|41450.6|41430.6|41450.6|41430.6|41438.1|41418.1|1
1652670170000|2022-05-16 03:02:50|41452.3|41432.3|41463.1|41443.1|41463.1|41443.1|41452.3|41432.3|4
1652670190000|2022-05-16 03:03:10|41464.8|41444.8|41465.6|41445.6|41468.1|41448.1|41464.8|41444.8|5
1652670200000|2022-05-16 03:03:20|41468.1|41448.1|41446.4|41426.4|41468.1|41448.1|41446.4|41426.4|12
1652670210000|2022-05-16 03:03:30|41448.1|41428.1|41448.1|41428.1|41448.9|41428.9|41448.1|41428.1|2
1652670220000|2022-05-16 03:03:40|41446.4|41426.4|41445.6|41425.6|41446.4|41426.4|41445.6|41425.6|0
1652670230000|2022-05-16 03:03:50|41443.9|41423.9|41447.3|41427.3|41447.3|41427.3|41443.1|41423.1|2
1652670240000|2022-05-16 03:04:00|41448.1|41428.1|41446.4|41426.4|41450.6|41430.6|41446.4|41426.4|3
1652670250000|2022-05-16 03:04:10|41445.6|41425.6|41435.6|41415.6|41445.6|41425.6|41435.6|41415.6|0
1652670260000|2022-05-16 03:04:20|41433.9|41413.9|41433.1|41413.1|41434.8|41414.8|41433.1|41413.1|0
1652670270000|2022-05-16 03:04:30|41434.8|41414.8|41430.6|41410.6|41434.8|41414.8|41430.6|41410.6|3
1652670280000|2022-05-16 03:04:40|41428.1|41408.1|41433.1|41413.1|41433.1|41413.1|41428.1|41408.1|3
1652670300000|2022-05-16 03:05:00|||||||||1
1652670310000|2022-05-16 03:05:10|41434.8|41414.8|41438.1|41418.1|41438.1|41418.1|41434.8|41414.8|0
1652670320000|2022-05-16 03:05:20|41436.4|41416.4|41438.1|41418.1|41438.1|41418.1|41436.4|41416.4|5
1652670330000|2022-05-16 03:05:30|41438.9|41418.9|41440.6|41420.6|41440.6|41420.6|41438.9|41418.9|0
1652670340000|2022-05-16 03:05:40|41438.9|41418.9|41438.1|41418.1|41440.6|41420.6|41438.1|41418.1|0
1652670350000|2022-05-16 03:05:50|41440.6|41420.6|41450.6|41430.6|41450.6|41430.6|41440.6|41420.6|4
1652670360000|2022-05-16 03:06:00|41448.1|41428.1|41438.9|41418.9|41448.1|41428.1|41438.9|41418.9|5
1652670370000|2022-05-16 03:06:10|41440.6|41420.6|41435.6|41415.6|41440.6|41420.6|41435.6|41415.6|7
1652670380000|2022-05-16 03:06:20|41430.6|41410.6|41430.6|41410.6|41431.4|41411.4|41428.9|41408.9|7
1652670390000|2022-05-16 03:06:30|41435.6|41415.6|41443.1|41423.1|41443.1|41423.1|41435.6|41415.6|11
1652670410000|2022-05-16 03:06:50|41444.8|41424.8|41445.6|41425.6|41448.1|41428.1|41444.8|41424.8|1
1652670420000|2022-05-16 03:07:00|41447.3|41427.3|41450.6|41430.6|41450.6|41430.6|41447.3|41427.3|0
1652670430000|2022-05-16 03:07:10|41448.9|41428.9|41450.6|41430.6|41450.6|41430.6|41448.9|41428.9|0
1652670440000|2022-05-16 03:07:20|41448.9|41428.9|41445.6|41425.6|41450.6|41430.6|41445.6|41425.6|3
1652670450000|2022-05-16 03:07:30|41447.3|41427.3|41448.1|41428.1|41450.6|41430.6|41447.3|41427.3|0
1652670460000|2022-05-16 03:07:40|41448.9|41428.9|41445.6|41425.6|41448.9|41428.9|41445.6|41425.6|4
1652670470000|2022-05-16 03:07:50|41441.4|41421.4|41438.9|41418.9|41441.4|41421.4|41438.1|41418.1|1
1652670480000|2022-05-16 03:08:00|41438.1|41418.1|41431.4|41411.4|41439.8|41419.8|41431.4|41411.4|4
1652670490000|2022-05-16 03:08:10|41430.6|41410.6|41432.3|41412.3|41434.8|41414.8|41430.6|41410.6|0
1652670500000|2022-05-16 03:08:20|41430.6|41410.6|41426.4|41406.4|41430.6|41410.6|41426.4|41406.4|3
1652670510000|2022-05-16 03:08:30|41425.6|41405.6|41425.6|41405.6|41425.6|41405.6|41423.1|41403.1|4
1652670520000|2022-05-16 03:08:40|41428.1|41408.1|41425.6|41405.6|41428.1|41408.1|41425.6|41405.6|1
1652670530000|2022-05-16 03:08:50|||||||||1
1652670540000|2022-05-16 03:09:00|41423.1|41403.1|41423.1|41403.1|41423.1|41403.1|41423.1|41403.1|0
1652670550000|2022-05-16 03:09:10|41421.4|41401.4|41423.1|41403.1|41423.1|41403.1|41420.6|41400.6|3
1652670560000|2022-05-16 03:09:20|41424.8|41404.8|41423.1|41403.1|41425.6|41405.6|41423.1|41403.1|0
1652670570000|2022-05-16 03:09:30|41421.4|41401.4|41420.6|41400.6|41421.4|41401.4|41420.6|41400.6|3
1652670580000|2022-05-16 03:09:40|41423.1|41403.1|41423.1|41403.1|41423.1|41403.1|41420.6|41400.6|1
1652670590000|2022-05-16 03:09:50|41421.4|41401.4|41418.1|41398.1|41421.4|41401.4|41418.1|41398.1|0
1652670600000|2022-05-16 03:10:00|41416.4|41396.4|41418.1|41398.1|41420.6|41400.6|41416.4|41396.4|0
1652670610000|2022-05-16 03:10:10|41420.6|41400.6|41420.6|41400.6|41420.6|41400.6|41420.6|41400.6|0
1652670620000|2022-05-16 03:10:20|41423.1|41403.1|41424.8|41404.8|41424.8|41404.8|41422.3|41402.3|0
1652670630000|2022-05-16 03:10:30|41420.6|41400.6|41423.1|41403.1|41425.6|41405.6|41420.6|41400.6|1
1652670660000|2022-05-16 03:11:00|41425.6|41405.6|41438.1|41418.1|41438.1|41418.1|41425.6|41405.6|9
1652670680000|2022-05-16 03:11:20|41440.6|41420.6|41440.6|41420.6|41440.6|41420.6|41440.6|41420.6|2
1652670690000|2022-05-16 03:11:30|41438.1|41418.1|41433.1|41413.1|41438.1|41418.1|41433.1|41413.1|2
1652670710000|2022-05-16 03:11:50|41428.1|41408.1|41428.1|41408.1|41428.1|41408.1|41428.1|41408.1|2
1652670720000|2022-05-16 03:12:00|41426.4|41406.4|41416.4|41396.4|41426.4|41406.4|41416.4|41396.4|4
1652670730000|2022-05-16 03:12:10|41415.6|41395.6|41410.6|41390.6|41415.6|41395.6|41410.6|41390.6|0
1652670740000|2022-05-16 03:12:20|41405.6|41385.6|41405.6|41385.6|41405.6|41385.6|41405.6|41385.6|4
1652670760000|2022-05-16 03:12:40|41407.3|41387.3|41410.6|41390.6|41410.6|41390.6|41407.3|41387.3|6
1652670770000|2022-05-16 03:12:50|41412.3|41392.3|41420.6|41400.6|41420.6|41400.6|41410.6|41390.6|15
1652670790000|2022-05-16 03:13:10|41422.3|41402.3|41437.3|41417.3|41439|41419|41422.3|41402.3|11
1652670800000|2022-05-16 03:13:20|41438.1|41418.1|41440.6|41420.6|41440.6|41420.6|41437.3|41417.3|0
1652670810000|2022-05-16 03:13:30|41441.4|41421.4|41443.1|41423.1|41443.1|41423.1|41441.4|41421.4|0
1652670820000|2022-05-16 03:13:40|41463.9|41443.9|41460.6|41440.6|41463.9|41443.9|41460.6|41440.6|3
1652670840000|2022-05-16 03:14:00|41464.8|41444.8|41465.6|41445.6|41465.6|41445.6|41464.8|41444.8|4
1652670850000|2022-05-16 03:14:10|41468.1|41448.1|41463.1|41443.1|41468.1|41448.1|41463.1|41443.1|5
1652670860000|2022-05-16 03:14:20|41461.4|41441.4|41460.6|41440.6|41461.4|41441.4|41460.6|41440.6|4
1652670880000|2022-05-16 03:14:40|41458.1|41438.1|41455.6|41435.6|41458.1|41438.1|41455.6|41435.6|1
1652670890000|2022-05-16 03:14:50|41450.6|41430.6|41463.9|41443.9|41464.8|41444.8|41450.6|41430.6|9
1652670900000|2022-05-16 03:15:00|41463.1|41443.1|41448.1|41428.1|41463.1|41443.1|41448.1|41428.1|4
1652670910000|2022-05-16 03:15:10|41454.8|41434.8|41453.1|41433.1|41454.8|41434.8|41448.1|41428.1|4
1652670920000|2022-05-16 03:15:20|41450.6|41430.6|41450.6|41430.6|41451.4|41431.4|41448.1|41428.1|3
1652670930000|2022-05-16 03:15:30|41448.9|41428.9|41450.6|41430.6|41450.6|41430.6|41448.9|41428.9|1
1652670940000|2022-05-16 03:15:40|41451.4|41431.4|41451.4|41431.4|41451.4|41431.4|41451.4|41431.4|0
1652670970000|2022-05-16 03:16:10|41450.6|41430.6|41448.9|41428.9|41450.6|41430.6|41448.9|41428.9|0
1652670980000|2022-05-16 03:16:20|41450.6|41430.6|41450.6|41430.6|41450.6|41430.6|41448.1|41428.1|5
1652670990000|2022-05-16 03:16:30|41448.9|41428.9|41448.9|41428.9|41448.9|41428.9|41448.9|41428.9|0
1652671000000|2022-05-16 03:16:40|41448.1|41428.1|41448.1|41428.1|41448.1|41428.1|41448.1|41428.1|0
1652671010000|2022-05-16 03:16:50|41446.4|41426.4|41440.6|41420.6|41446.4|41426.4|41440.6|41420.6|1
1652671020000|2022-05-16 03:17:00|41447.3|41427.3|41440.6|41420.6|41447.3|41427.3|41438.1|41418.1|7
1652671030000|2022-05-16 03:17:10|41442.3|41422.3|41441.4|41421.4|41443.1|41423.1|41441.4|41421.4|1
1652671040000|2022-05-16 03:17:20|41440.6|41420.6|41435.6|41415.6|41440.6|41420.6|41433.9|41413.9|0
1652671060000|2022-05-16 03:17:40|41439.8|41419.8|41440.6|41420.6|41440.6|41420.6|41439.8|41419.8|2
1652671070000|2022-05-16 03:17:50|41443.1|41423.1|41445.6|41425.6|41445.6|41425.6|41443.1|41423.1|2
1652671080000|2022-05-16 03:18:00|41446.4|41426.4|41450.6|41430.6|41450.6|41430.6|41446.4|41426.4|2
1652671090000|2022-05-16 03:18:10|41454|41434|41454.8|41434.8|41454.8|41434.8|41454|41434|2
1652671100000|2022-05-16 03:18:20|||||||||3
1652671110000|2022-05-16 03:18:30|41452.3|41432.3|41450.6|41430.6|41453.1|41433.1|41450.6|41430.6|3
1652671120000|2022-05-16 03:18:40|41448.9|41428.9|41448.9|41428.9|41448.9|41428.9|41448.9|41428.9|0
1652671130000|2022-05-16 03:18:50|41446.4|41426.4|41448.9|41428.9|41448.9|41428.9|41446.4|41426.4|0
1652671140000|2022-05-16 03:19:00|41450.6|41430.6|41438.1|41418.1|41451.4|41431.4|41438.1|41418.1|2
1652671150000|2022-05-16 03:19:10|41440.6|41420.6|41443.1|41423.1|41450.6|41430.6|41440.6|41420.6|3
1652671160000|2022-05-16 03:19:20|41441.4|41421.4|41443.1|41423.1|41443.1|41423.1|41440.6|41420.6|2
1652671170000|2022-05-16 03:19:30|41440.6|41420.6|41445.6|41425.6|41445.6|41425.6|41440.6|41420.6|0
1652671180000|2022-05-16 03:19:40|41453.9|41433.9|41453.9|41433.9|41455.6|41435.6|41453.9|41433.9|1
1652671190000|2022-05-16 03:19:50|41453.1|41433.1|41448.1|41428.1|41453.1|41433.1|41448.1|41428.1|6
1652671200000|2022-05-16 03:20:00|41445.6|41425.6|41438.1|41418.1|41445.6|41425.6|41438.1|41418.1|12
1652671210000|2022-05-16 03:20:10|41438.9|41418.9|41435.6|41415.6|41439.8|41419.8|41435.6|41415.6|0
1652671220000|2022-05-16 03:20:20|41434.8|41414.8|41431.4|41411.4|41434.8|41414.8|41429.7|41409.7|0
1652671230000|2022-05-16 03:20:30|41430.6|41410.6|41430.6|41410.6|41433.9|41413.9|41430.6|41410.6|0
1652671240000|2022-05-16 03:20:40|41428.9|41408.9|41425.6|41405.6|41430.6|41410.6|41425.6|41405.6|3
1652671250000|2022-05-16 03:20:50|41420.6|41400.6|41418.1|41398.1|41420.6|41400.6|41418.1|41398.1|0
1652671260000|2022-05-16 03:21:00|41415.6|41395.6|41398.1|41378.1|41415.6|41395.6|41398.1|41378.1|5
1652671270000|2022-05-16 03:21:10|41398.9|41378.9|41400.6|41380.6|41400.6|41380.6|41398.1|41378.1|2
1652671280000|2022-05-16 03:21:20|41398.1|41378.1|41398.9|41378.9|41400.6|41380.6|41395.6|41375.6|2
1652671290000|2022-05-16 03:21:30|41398.1|41378.1|41393.1|41373.1|41403.1|41383.1|41390.6|41370.6|13
1652671300000|2022-05-16 03:21:40|41390.6|41370.6|41383.9|41363.9|41398.1|41378.1|41383.9|41363.9|14
1652671310000|2022-05-16 03:21:50|41382.2|41362.2|41379.8|41359.8|41382.3|41362.3|41370.6|41350.6|10
1652671320000|2022-05-16 03:22:00|41382.3|41362.3|41375.6|41355.6|41382.3|41362.3|41375.6|41355.6|0
1652671330000|2022-05-16 03:22:10|41373.9|41353.9|41385.6|41365.6|41385.6|41365.6|41365.6|41345.6|10
1652671340000|2022-05-16 03:22:20|41387.3|41367.3|41383.1|41363.1|41388.1|41368.1|41383.1|41363.1|2
1652671350000|2022-05-16 03:22:30|41384.8|41364.8|41388.1|41368.1|41388.1|41368.1|41384.8|41364.8|2
1652671360000|2022-05-16 03:22:40|41389.8|41369.8|41395.6|41375.6|41395.6|41375.6|41389.8|41369.8|0
1652671370000|2022-05-16 03:22:50|41398.9|41378.9|41405.6|41385.6|41410.6|41390.6|41398.9|41378.9|1
1652671380000|2022-05-16 03:23:00|41403.1|41383.1|41405.6|41385.6|41405.6|41385.6|41398.1|41378.1|6
1652671390000|2022-05-16 03:23:10|41403.1|41383.1|41403.1|41383.1|41403.1|41383.1|41402.3|41382.3|1
1652671400000|2022-05-16 03:23:20|41395.6|41375.6|41385.6|41365.6|41395.6|41375.6|41385.6|41365.6|2
1652671410000|2022-05-16 03:23:30|41387.3|41367.3|41383.9|41363.9|41390.6|41370.6|41383.9|41363.9|7
1652671420000|2022-05-16 03:23:40|41385.6|41365.6|41388.1|41368.1|41388.1|41368.1|41383.9|41363.9|3
1652671430000|2022-05-16 03:23:50|41389.8|41369.8|41389.8|41369.8|41389.8|41369.8|41385.6|41365.6|0
1652671440000|2022-05-16 03:24:00|41390.6|41370.6|41404|41384|41404|41384|41390.6|41370.6|0
1652671450000|2022-05-16 03:24:10|41409|41389|41413.1|41393.1|41416.5|41396.5|41409|41389|2
1652671460000|2022-05-16 03:24:20|41414.8|41394.8|41418.1|41398.1|41418.1|41398.1|41414.8|41394.8|3
1652671470000|2022-05-16 03:24:30|41419.8|41399.8|41410.6|41390.6|41420.6|41400.6|41410.6|41390.6|0
1652671480000|2022-05-16 03:24:40|41413.1|41393.1|41430.6|41410.6|41433.1|41413.1|41413.1|41393.1|13
1652671490000|2022-05-16 03:24:50|41428.9|41408.9|41428.1|41408.1|41430.6|41410.6|41425.6|41405.6|2
1652671500000|2022-05-16 03:25:00|41423.9|41403.9|41415.6|41395.6|41423.9|41403.9|41415.6|41395.6|1
1652671510000|2022-05-16 03:25:10|41413.1|41393.1|41400.6|41380.6|41413.1|41393.1|41400.6|41380.6|4
1652671530000|2022-05-16 03:25:30|41398.9|41378.9|41396.4|41376.4|41398.9|41378.9|41396.4|41376.4|0
1652671540000|2022-05-16 03:25:40|41398.1|41378.1|41400.6|41380.6|41400.6|41380.6|41398.1|41378.1|0
1652671550000|2022-05-16 03:25:50|41398.9|41378.9|41398.9|41378.9|41398.9|41378.9|41398.9|41378.9|0
1652671560000|2022-05-16 03:26:00|41397.2|41377.2|41397.3|41377.3|41397.3|41377.3|41394.8|41374.8|1
1652671570000|2022-05-16 03:26:10|41393.9|41373.9|41393.1|41373.1|41393.9|41373.9|41393.1|41373.1|0
1652671580000|2022-05-16 03:26:20|41395.6|41375.6|41398.1|41378.1|41398.1|41378.1|41395.6|41375.6|0
1652671590000|2022-05-16 03:26:30|41400.6|41380.6|41400.6|41380.6|41400.6|41380.6|41400.6|41380.6|3
1652671600000|2022-05-16 03:26:40|41398.1|41378.1|41398.1|41378.1|41398.1|41378.1|41398.1|41378.1|0
1652671610000|2022-05-16 03:26:50|41401.5|41381.5|41405.6|41385.6|41405.6|41385.6|41401.4|41381.4|2
1652671620000|2022-05-16 03:27:00|41413.1|41393.1|41418.1|41398.1|41418.1|41398.1|41413.1|41393.1|0
1652671630000|2022-05-16 03:27:10|41419.8|41399.8|41428.1|41408.1|41428.1|41408.1|41419.8|41399.8|1
1652671640000|2022-05-16 03:27:20|41425.6|41405.6|41425.6|41405.6|41428.9|41408.9|41425.6|41405.6|0
1652671650000|2022-05-16 03:27:30|41423.1|41403.1|41423.1|41403.1|41423.1|41403.1|41423.1|41403.1|1
1652671670000|2022-05-16 03:27:50|41423.9|41403.9|41420.6|41400.6|41423.9|41403.9|41420.6|41400.6|2
1652671680000|2022-05-16 03:28:00|41418.9|41398.9|41420.6|41400.6|41420.6|41400.6|41418.9|41398.9|5
1652671690000|2022-05-16 03:28:10|41424.8|41404.8|41435.6|41415.6|41435.6|41415.6|41424.8|41404.8|4
1652671700000|2022-05-16 03:28:20|41436.4|41416.4|41442.3|41422.3|41443.1|41423.1|41436.4|41416.4|0
1652671710000|2022-05-16 03:28:30|41440.6|41420.6|41435.6|41415.6|41440.6|41420.6|41435.6|41415.6|1
1652671720000|2022-05-16 03:28:40|41433.9|41413.9|41433.1|41413.1|41433.9|41413.9|41433.1|41413.1|0
1652671740000|2022-05-16 03:29:00|41435.6|41415.6|41428.1|41408.1|41435.6|41415.6|41428.1|41408.1|12
1652671750000|2022-05-16 03:29:10|41426.4|41406.4|41413.1|41393.1|41426.4|41406.4|41413.1|41393.1|1
1652671760000|2022-05-16 03:29:20|41414.8|41394.8|41413.1|41393.1|41416.4|41396.4|41413.1|41393.1|1
1652671770000|2022-05-16 03:29:30|41415.6|41395.6|41415.6|41395.6|41415.6|41395.6|41415.6|41395.6|1
1652671780000|2022-05-16 03:29:40|41417.3|41397.3|41413.1|41393.1|41418.1|41398.1|41413.1|41393.1|0
1652671790000|2022-05-16 03:29:50|41413.9|41393.9|41415.6|41395.6|41415.6|41395.6|41413.9|41393.9|0
1652671800000|2022-05-16 03:30:00|41417.3|41397.3|41420.6|41400.6|41420.6|41400.6|41417.3|41397.3|4
1652671810000|2022-05-16 03:30:10|41415.6|41395.6|41415.6|41395.6|41415.6|41395.6|41415.6|41395.6|3
1652671820000|2022-05-16 03:30:20|41417.3|41397.3|41419.8|41399.8|41419.8|41399.8|41417.3|41397.3|0
1652671830000|2022-05-16 03:30:30|41420.6|41400.6|41418.1|41398.1|41420.6|41400.6|41415.6|41395.6|0
1652671850000|2022-05-16 03:30:50|41420.6|41400.6|41420.6|41400.6|41420.6|41400.6|41420.6|41400.6|0
1652671860000|2022-05-16 03:31:00|41418.1|41398.1|41420.6|41400.6|41420.6|41400.6|41418.1|41398.1|0
1652671870000|2022-05-16 03:31:10|41422.3|41402.3|41423.1|41403.1|41423.1|41403.1|41422.3|41402.3|2
1652671910000|2022-05-16 03:31:50|41428.9|41408.9|41428.9|41408.9|41428.9|41408.9|41428.9|41408.9|3
1652671920000|2022-05-16 03:32:00|41437.3|41417.3|41443.1|41423.1|41443.1|41423.1|41437.3|41417.3|1
1652671930000|2022-05-16 03:32:10|41447.3|41427.3|41448.9|41428.9|41448.9|41428.9|41447.3|41427.3|1
1652671940000|2022-05-16 03:32:20|41455.6|41435.6|41460.6|41440.6|41460.6|41440.6|41455.6|41435.6|12
1652671950000|2022-05-16 03:32:30|||||||||2
1652671960000|2022-05-16 03:32:40|41464|41444|41465.6|41445.6|41465.6|41445.6|41464|41444|2
1652671970000|2022-05-16 03:32:50|41466.4|41446.4|41470.6|41450.6|41470.6|41450.6|41466.4|41446.4|3
1652671980000|2022-05-16 03:33:00|41468.1|41448.1|41477.3|41457.3|41477.3|41457.3|41464.8|41444.8|20
1652671990000|2022-05-16 03:33:10|41479.8|41459.8|41479.8|41459.8|41479.8|41459.8|41479.8|41459.8|7
1652672000000|2022-05-16 03:33:20|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|1
1652672010000|2022-05-16 03:33:30|41489.8|41469.8|41488.1|41468.1|41490.6|41470.6|41488.1|41468.1|1
1652672020000|2022-05-16 03:33:40|41493.1|41473.1|41493.1|41473.1|41493.1|41473.1|41493.1|41473.1|1
1652672030000|2022-05-16 03:33:50|41490.6|41470.6|41493.1|41473.1|41493.1|41473.1|41490.6|41470.6|0
1652672040000|2022-05-16 03:34:00|41490.6|41470.6|41488.9|41468.9|41490.6|41470.6|41488.9|41468.9|3
1652672050000|2022-05-16 03:34:10|41488.1|41468.1|41484.8|41464.8|41488.1|41468.1|41484.8|41464.8|3
1652672060000|2022-05-16 03:34:20|41485.6|41465.6|41485.6|41465.6|41485.6|41465.6|41485.6|41465.6|2
1652672080000|2022-05-16 03:34:40|41487.3|41467.3|41488.1|41468.1|41490.6|41470.6|41487.3|41467.3|0
1652672100000|2022-05-16 03:35:00|41485.6|41465.6|41485.6|41465.6|41485.6|41465.6|41485.6|41465.6|5
1652672110000|2022-05-16 03:35:10|41480.6|41460.6|41478.9|41458.9|41480.6|41460.6|41478.9|41458.9|3
1652672120000|2022-05-16 03:35:20|41476.4|41456.4|41475.6|41455.6|41479.8|41459.8|41475.6|41455.6|2
1652672130000|2022-05-16 03:35:30|41473.1|41453.1|41478.1|41458.1|41478.1|41458.1|41473.1|41453.1|0
1652672140000|2022-05-16 03:35:40|41480.6|41460.6|41475.6|41455.6|41480.6|41460.6|41475.6|41455.6|0
1652672150000|2022-05-16 03:35:50|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|41475.6|41455.6|0
1652672160000|2022-05-16 03:36:00|41479.8|41459.8|41480.6|41460.6|41480.6|41460.6|41479.8|41459.8|0
1652672170000|2022-05-16 03:36:10|41482.3|41462.3|41484.8|41464.8|41484.8|41464.8|41482.3|41462.3|2
1652672180000|2022-05-16 03:36:20|41487.3|41467.3|41487.3|41467.3|41487.3|41467.3|41487.3|41467.3|1
1652672190000|2022-05-16 03:36:30|41484.8|41464.8|41487.3|41467.3|41489|41469|41484.8|41464.8|11
1652672200000|2022-05-16 03:36:40|41490.6|41470.6|41490.6|41470.6|41490.6|41470.6|41490.6|41470.6|0
1652672220000|2022-05-16 03:37:00|41491.4|41471.4|41490.6|41470.6|41491.4|41471.4|41490.6|41470.6|2
1652672240000|2022-05-16 03:37:20|41488.9|41468.9|41488.9|41468.9|41488.9|41468.9|41488.9|41468.9|0
1652672260000|2022-05-16 03:37:40|41488.1|41468.1|41485.6|41465.6|41488.1|41468.1|41485.6|41465.6|3
1652672270000|2022-05-16 03:37:50|||||||||7
1652672280000|2022-05-16 03:38:00|41487.3|41467.3|41487.3|41467.3|41487.3|41467.3|41487.3|41467.3|1
1652672290000|2022-05-16 03:38:10|41488.9|41468.9|41490.6|41470.6|41490.6|41470.6|41488.9|41468.9|3
1652672300000|2022-05-16 03:38:20|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|4
1652672310000|2022-05-16 03:38:30|41502.3|41482.3|41504.8|41484.8|41504.8|41484.8|41502.3|41482.3|1
1652672320000|2022-05-16 03:38:40|41502.3|41482.3|41502.3|41482.3|41504.8|41484.8|41502.3|41482.3|2
1652672340000|2022-05-16 03:39:00|||||||||1
1652672370000|2022-05-16 03:39:30|41505.6|41485.6|41503.1|41483.1|41505.6|41485.6|41503.1|41483.1|0
1652672380000|2022-05-16 03:39:40|41500.6|41480.6|41505.6|41485.6|41505.6|41485.6|41500.6|41480.6|10
1652672390000|2022-05-16 03:39:50|||||||||1
1652672400000|2022-05-16 03:40:00|41503.1|41483.1|41483.9|41463.9|41503.1|41483.1|41478.1|41458.1|9
1652672410000|2022-05-16 03:40:10|41476.4|41456.4|41463.1|41443.1|41476.4|41456.4|41463.1|41443.1|11
1652672420000|2022-05-16 03:40:20|41468.1|41448.1|41473.1|41453.1|41473.1|41453.1|41468.1|41448.1|1
1652672440000|2022-05-16 03:40:40|41476.5|41456.5|41478.1|41458.1|41478.1|41458.1|41476.5|41456.5|0
1652672450000|2022-05-16 03:40:50|41478.9|41458.9|41478.1|41458.1|41478.9|41458.9|41478.1|41458.1|0
1652672460000|2022-05-16 03:41:00|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|41474.8|41454.8|0
1652672490000|2022-05-16 03:41:30|41477.3|41457.3|41478.1|41458.1|41478.1|41458.1|41477.3|41457.3|0
1652672500000|2022-05-16 03:41:40|41476.4|41456.4|41478.1|41458.1|41478.1|41458.1|41475.6|41455.6|0
1652672510000|2022-05-16 03:41:50|41482.3|41462.3|41483.1|41463.1|41483.1|41463.1|41482.3|41462.3|0
1652672520000|2022-05-16 03:42:00|41485.6|41465.6|41485.6|41465.6|41485.6|41465.6|41485.6|41465.6|0
1652672530000|2022-05-16 03:42:10|41488.1|41468.1|41486.4|41466.4|41488.1|41468.1|41485.6|41465.6|0
1652672540000|2022-05-16 03:42:20|41484.8|41464.8|41481.4|41461.4|41484.8|41464.8|41481.4|41461.4|2
1652672550000|2022-05-16 03:42:30|41480.6|41460.6|41473.1|41453.1|41480.6|41460.6|41473.1|41453.1|0
1652672560000|2022-05-16 03:42:40|41471.4|41451.4|41470.6|41450.6|41472.3|41452.3|41470.6|41450.6|1
1652672570000|2022-05-16 03:42:50|41472.3|41452.3|41473.1|41453.1|41473.1|41453.1|41472.3|41452.3|0
1652672580000|2022-05-16 03:43:00|41470.6|41450.6|41468.1|41448.1|41470.6|41450.6|41468.1|41448.1|1
1652672590000|2022-05-16 03:43:10|41465.6|41445.6|41460.6|41440.6|41465.6|41445.6|41460.6|41440.6|0
1652672600000|2022-05-16 03:43:20|41463.1|41443.1|41458.1|41438.1|41463.1|41443.1|41458.1|41438.1|1
1652672620000|2022-05-16 03:43:40|41463.1|41443.1|41470.6|41450.6|41470.6|41450.6|41463.1|41443.1|7
1652672630000|2022-05-16 03:43:50|41472.3|41452.3|41470.6|41450.6|41472.3|41452.3|41470.6|41450.6|0
1652672650000|2022-05-16 03:44:10|||||||||2
1652672660000|2022-05-16 03:44:20|41471.4|41451.4|41471.4|41451.4|41471.4|41451.4|41471.4|41451.4|0
1652672670000|2022-05-16 03:44:30|41470.6|41450.6|41475.6|41455.6|41475.6|41455.6|41470.6|41450.6|3
1652672680000|2022-05-16 03:44:40|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|0
1652672690000|2022-05-16 03:44:50|41485.6|41465.6|41498.1|41478.1|41498.1|41478.1|41485.6|41465.6|0
1652672700000|2022-05-16 03:45:00|41493.1|41473.1|41493.1|41473.1|41493.1|41473.1|41493.1|41473.1|1
1652672710000|2022-05-16 03:45:10|41496.5|41476.5|41498.1|41478.1|41498.1|41478.1|41496.5|41476.5|0
1652672730000|2022-05-16 03:45:30|41496.4|41476.4|41495.6|41475.6|41496.4|41476.4|41495.6|41475.6|2
1652672750000|2022-05-16 03:45:50|41494.8|41474.8|41494.8|41474.8|41494.8|41474.8|41494.8|41474.8|1
1652672760000|2022-05-16 03:46:00|41493.1|41473.1|41493.1|41473.1|41493.1|41473.1|41493.1|41473.1|0
1652672770000|2022-05-16 03:46:10|41491.4|41471.4|41488.1|41468.1|41491.4|41471.4|41488.1|41468.1|0
1652672780000|2022-05-16 03:46:20|41483.9|41463.9|41483.9|41463.9|41483.9|41463.9|41483.9|41463.9|1
1652672790000|2022-05-16 03:46:30|41483.1|41463.1|41483.1|41463.1|41483.1|41463.1|41483.1|41463.1|0
1652672800000|2022-05-16 03:46:40|41484.8|41464.8|41484.8|41464.8|41484.8|41464.8|41484.8|41464.8|2
1652672810000|2022-05-16 03:46:50|41487.3|41467.3|41495.6|41475.6|41495.6|41475.6|41487.3|41467.3|1
1652672820000|2022-05-16 03:47:00|41496.4|41476.4|41503.1|41483.1|41503.1|41483.1|41496.4|41476.4|4
1652672830000|2022-05-16 03:47:10|41510.6|41490.6|41513.1|41493.1|41513.1|41493.1|41508.1|41488.1|0
1652672840000|2022-05-16 03:47:20|41511.4|41491.4|41508.1|41488.1|41511.4|41491.4|41508.1|41488.1|0
1652672850000|2022-05-16 03:47:30|41509.8|41489.8|41510.6|41490.6|41510.6|41490.6|41509.8|41489.8|0
1652672900000|2022-05-16 03:48:20|41508.9|41488.9|41503.1|41483.1|41508.9|41488.9|41503.1|41483.1|2
1652672930000|2022-05-16 03:48:50|41507.3|41487.3|41508.1|41488.1|41508.1|41488.1|41507.3|41487.3|3
1652672940000|2022-05-16 03:49:00|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|0
1652672960000|2022-05-16 03:49:20|41504.8|41484.8|41505.6|41485.6|41505.6|41485.6|41503.1|41483.1|0
1652672990000|2022-05-16 03:49:50|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|0
1652673000000|2022-05-16 03:50:00|41498.1|41478.1|41495.6|41475.6|41498.1|41478.1|41495.6|41475.6|4
1652673010000|2022-05-16 03:50:10|41493.9|41473.9|41491.4|41471.4|41493.9|41473.9|41491.4|41471.4|3
1652673020000|2022-05-16 03:50:20|41493.1|41473.1|41498.1|41478.1|41498.1|41478.1|41493.1|41473.1|1
1652673050000|2022-05-16 03:50:50|41499.8|41479.8|41500.6|41480.6|41500.6|41480.6|41498.1|41478.1|0
1652673060000|2022-05-16 03:51:00|41502.3|41482.3|41505.6|41485.6|41505.6|41485.6|41502.3|41482.3|1
1652673070000|2022-05-16 03:51:10|41507.3|41487.3|41513.1|41493.1|41513.1|41493.1|41507.3|41487.3|0
1652673080000|2022-05-16 03:51:20|41523.9|41503.9|41525.6|41505.6|41525.6|41505.6|41523.1|41503.1|6
1652673090000|2022-05-16 03:51:30|41527.3|41507.3|41540.6|41520.6|41541.4|41521.4|41527.3|41507.3|8
1652673110000|2022-05-16 03:51:50|41538.9|41518.9|41537.3|41517.3|41538.9|41518.9|41533.1|41513.1|8
1652673120000|2022-05-16 03:52:00|41535.6|41515.6|41531.4|41511.4|41535.6|41515.6|41531.4|41511.4|5
1652673130000|2022-05-16 03:52:10|41528.9|41508.9|41528.1|41508.1|41530.6|41510.6|41528.1|41508.1|1
1652673140000|2022-05-16 03:52:20|41530.6|41510.6|41530.6|41510.6|41530.6|41510.6|41530.6|41510.6|2
1652673170000|2022-05-16 03:52:50|41532.3|41512.3|41535.6|41515.6|41535.6|41515.6|41532.3|41512.3|0
1652673180000|2022-05-16 03:53:00|41537.3|41517.3|41546.4|41526.4|41546.4|41526.4|41537.3|41517.3|1
1652673190000|2022-05-16 03:53:10|41547.2|41527.2|41558.1|41538.1|41558.9|41538.9|41547.2|41527.2|13
1652673200000|2022-05-16 03:53:20|41559.8|41539.8|41560.6|41540.6|41560.6|41540.6|41558.1|41538.1|5
1652673210000|2022-05-16 03:53:30|41562.3|41542.3|41564|41544|41564|41544|41562.3|41542.3|2
1652673220000|2022-05-16 03:53:40|41562.3|41542.3|41562.3|41542.3|41562.3|41542.3|41562.3|41542.3|2
1652673240000|2022-05-16 03:54:00|41564.8|41544.8|41564.8|41544.8|41564.8|41544.8|41564.8|41544.8|2
1652673250000|2022-05-16 03:54:10|41565.6|41545.6|41573.1|41553.1|41574.8|41554.8|41565.6|41545.6|10
1652673260000|2022-05-16 03:54:20|41569.7|41549.7|41566.4|41546.4|41569.7|41549.7|41566.4|41546.4|0
1652673270000|2022-05-16 03:54:30|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|0
1652673290000|2022-05-16 03:54:50|41564.7|41544.7|41559.8|41539.8|41564.7|41544.7|41558.1|41538.1|5
1652673300000|2022-05-16 03:55:00|41558.1|41538.1|41558.1|41538.1|41558.1|41538.1|41558.1|41538.1|0
1652673310000|2022-05-16 03:55:10|41555.6|41535.6|41555.6|41535.6|41555.6|41535.6|41553.9|41533.9|5
1652673320000|2022-05-16 03:55:20|41558.1|41538.1|41558.1|41538.1|41558.1|41538.1|41558.1|41538.1|0
1652673330000|2022-05-16 03:55:30|41556.4|41536.4|41555.6|41535.6|41556.4|41536.4|41555.6|41535.6|0
1652673340000|2022-05-16 03:55:40|41552.3|41532.3|41544.8|41524.8|41552.3|41532.3|41544.8|41524.8|3
1652673360000|2022-05-16 03:56:00|41536.4|41516.4|41540.6|41520.6|41540.6|41520.6|41536.4|41516.4|6
1652673370000|2022-05-16 03:56:10|41538.9|41518.9|41533.1|41513.1|41538.9|41518.9|41533.1|41513.1|4
1652673380000|2022-05-16 03:56:20|41532.3|41512.3|41535.6|41515.6|41535.6|41515.6|41532.3|41512.3|3
1652673390000|2022-05-16 03:56:30|41537.3|41517.3|41547.3|41527.3|41547.3|41527.3|41537.3|41517.3|10
1652673400000|2022-05-16 03:56:40|41545.6|41525.6|41545.6|41525.6|41545.6|41525.6|41545.6|41525.6|0
1652673410000|2022-05-16 03:56:50|41547.3|41527.3|41548.1|41528.1|41548.1|41528.1|41547.3|41527.3|0
1652673430000|2022-05-16 03:57:10|41545.6|41525.6|41545.6|41525.6|41545.6|41525.6|41545.6|41525.6|0
1652673450000|2022-05-16 03:57:30|41548.1|41528.1|41549.8|41529.8|41549.8|41529.8|41548.1|41528.1|2
1652673460000|2022-05-16 03:57:40|41553.1|41533.1|41557.3|41537.3|41557.3|41537.3|41553.1|41533.1|1
1652673470000|2022-05-16 03:57:50|41559|41539|41562.3|41542.3|41562.3|41542.3|41559|41539|0
1652673480000|2022-05-16 03:58:00|41570.6|41550.6|41568.1|41548.1|41570.6|41550.6|41568.1|41548.1|3
1652673490000|2022-05-16 03:58:10|41563.9|41543.9|41563.9|41543.9|41563.9|41543.9|41563.9|41543.9|0
1652673510000|2022-05-16 03:58:30|41561.4|41541.4|41558.1|41538.1|41561.4|41541.4|41558.1|41538.1|0
1652673540000|2022-05-16 03:59:00|||||||||1
1652673550000|2022-05-16 03:59:10|41560.6|41540.6|41560.6|41540.6|41560.6|41540.6|41560.6|41540.6|0
1652673570000|2022-05-16 03:59:30|||||||||1
1652673580000|2022-05-16 03:59:40|41558.1|41538.1|41558.1|41538.1|41560.6|41540.6|41558.1|41538.1|2
1652673590000|2022-05-16 03:59:50|41558.9|41538.9|41555.6|41535.6|41558.9|41538.9|41555.6|41535.6|1
1652673600000|2022-05-16 04:00:00|41553.1|41533.1|41548.1|41528.1|41553.1|41533.1|41548.1|41528.1|3
1652673610000|2022-05-16 04:00:10|41548.9|41528.9|41548.9|41528.9|41549.7|41529.7|41548.9|41528.9|0
1652673620000|2022-05-16 04:00:20|41549.7|41529.7|41551.4|41531.4|41551.4|41531.4|41549.7|41529.7|1
1652673630000|2022-05-16 04:00:30|41553.1|41533.1|41553.9|41533.9|41553.9|41533.9|41553.1|41533.1|0
1652673640000|2022-05-16 04:00:40|41553.1|41533.1|41558.1|41538.1|41558.1|41538.1|41553.1|41533.1|0
1652673660000|2022-05-16 04:01:00|41559.8|41539.8|41560.6|41540.6|41560.6|41540.6|41559.8|41539.8|1
1652673670000|2022-05-16 04:01:10|41558.9|41538.9|41558.9|41538.9|41558.9|41538.9|41558.9|41538.9|1
1652673680000|2022-05-16 04:01:20|41560.6|41540.6|41558.1|41538.1|41560.6|41540.6|41558.1|41538.1|0
1652673690000|2022-05-16 04:01:30|||||||||1
1652673700000|2022-05-16 04:01:40|41555.6|41535.6|41555.6|41535.6|41555.6|41535.6|41555.6|41535.6|0
1652673710000|2022-05-16 04:01:50|41553.9|41533.9|41550.6|41530.6|41553.9|41533.9|41550.6|41530.6|1
1652673720000|2022-05-16 04:02:00|41548.9|41528.9|41548.9|41528.9|41548.9|41528.9|41548.9|41528.9|0
1652673730000|2022-05-16 04:02:10|41548.1|41528.1|41548.1|41528.1|41548.1|41528.1|41548.1|41528.1|0
1652673760000|2022-05-16 04:02:40|41545.6|41525.6|41545.6|41525.6|41545.6|41525.6|41545.6|41525.6|3
1652673770000|2022-05-16 04:02:50|41550.6|41530.6|41550.6|41530.6|41550.6|41530.6|41550.6|41530.6|0
1652673780000|2022-05-16 04:03:00|41548.1|41528.1|41527.3|41507.3|41548.1|41528.1|41527.3|41507.3|14
1652673790000|2022-05-16 04:03:10|41529.8|41509.8|41529.8|41509.8|41529.8|41509.8|41528.1|41508.1|1
1652673800000|2022-05-16 04:03:20|41525.6|41505.6|41515.6|41495.6|41529|41509|41515.6|41495.6|3
1652673810000|2022-05-16 04:03:30|41518.1|41498.1|41518.1|41498.1|41518.1|41498.1|41518.1|41498.1|1
1652673840000|2022-05-16 04:04:00|41523.1|41503.1|41525.6|41505.6|41525.6|41505.6|41522.3|41502.3|3
1652673850000|2022-05-16 04:04:10|41528.1|41508.1|41528.1|41508.1|41528.1|41508.1|41528.1|41508.1|0
1652673860000|2022-05-16 04:04:20|41525.6|41505.6|41525.6|41505.6|41525.6|41505.6|41525.6|41505.6|1
1652673870000|2022-05-16 04:04:30|41527.3|41507.3|41527.3|41507.3|41527.3|41507.3|41527.3|41507.3|1
1652673880000|2022-05-16 04:04:40|41528.1|41508.1|41530.6|41510.6|41530.6|41510.6|41528.1|41508.1|0
1652673890000|2022-05-16 04:04:50|41528.1|41508.1|41528.1|41508.1|41528.1|41508.1|41528.1|41508.1|0
1652673900000|2022-05-16 04:05:00|41530.6|41510.6|41528.1|41508.1|41530.6|41510.6|41528.1|41508.1|0
1652673910000|2022-05-16 04:05:10|41527.3|41507.3|41528.1|41508.1|41530.6|41510.6|41527.3|41507.3|0
1652673930000|2022-05-16 04:05:30|41530.6|41510.6|41528.1|41508.1|41532.3|41512.3|41528.1|41508.1|0
1652673950000|2022-05-16 04:05:50|41531.5|41511.5|41532.3|41512.3|41532.3|41512.3|41531.5|41511.5|0
1652673970000|2022-05-16 04:06:10|41534|41514|41534.8|41514.8|41534.8|41514.8|41534|41514|0
1652673980000|2022-05-16 04:06:20|41536.5|41516.5|41536.5|41516.5|41536.5|41516.5|41536.5|41516.5|1
1652673990000|2022-05-16 04:06:30|41534.8|41514.8|41539.8|41519.8|41539.8|41519.8|41534.8|41514.8|1
1652674000000|2022-05-16 04:06:40|41540.6|41520.6|41542.3|41522.3|41542.3|41522.3|41540.6|41520.6|0
1652674010000|2022-05-16 04:06:50|41540.6|41520.6|41537.3|41517.3|41540.6|41520.6|41536.4|41516.4|0
1652674020000|2022-05-16 04:07:00|41535.6|41515.6|41537.3|41517.3|41537.3|41517.3|41533.1|41513.1|0
1652674030000|2022-05-16 04:07:10|41535.6|41515.6|41537.3|41517.3|41537.3|41517.3|41535.6|41515.6|0
1652674040000|2022-05-16 04:07:20|41533.1|41513.1|41533.1|41513.1|41533.1|41513.1|41533.1|41513.1|0
1652674060000|2022-05-16 04:07:40|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|0
1652674070000|2022-05-16 04:07:50|41533.1|41513.1|41533.1|41513.1|41533.1|41513.1|41533.1|41513.1|0
1652674080000|2022-05-16 04:08:00|41533.9|41513.9|41537.3|41517.3|41537.3|41517.3|41533.9|41513.9|0
1652674090000|2022-05-16 04:08:10|41539.8|41519.8|41537.3|41517.3|41540.6|41520.6|41537.3|41517.3|0
1652674100000|2022-05-16 04:08:20|41540.6|41520.6|41540.6|41520.6|41540.6|41520.6|41540.6|41520.6|0
1652674110000|2022-05-16 04:08:30|41539.8|41519.8|41538.1|41518.1|41539.8|41519.8|41538.1|41518.1|0
1652674120000|2022-05-16 04:08:40|41537.3|41517.3|41537.3|41517.3|41537.3|41517.3|41537.3|41517.3|0
1652674140000|2022-05-16 04:09:00|41538.1|41518.1|41537.3|41517.3|41538.1|41518.1|41537.3|41517.3|0
1652674150000|2022-05-16 04:09:10|41539|41519|41535.6|41515.6|41539|41519|41535.6|41515.6|1
1652674160000|2022-05-16 04:09:20|41533.9|41513.9|41533.1|41513.1|41533.9|41513.9|41533.1|41513.1|2
1652674170000|2022-05-16 04:09:30|41530.6|41510.6|41530.6|41510.6|41530.6|41510.6|41530.6|41510.6|0
1652674190000|2022-05-16 04:09:50|41528.9|41508.9|41525.6|41505.6|41528.9|41508.9|41525.6|41505.6|1
1652674220000|2022-05-16 04:10:20|41523.9|41503.9|41523.1|41503.1|41523.9|41503.9|41523.1|41503.1|0
1652674240000|2022-05-16 04:10:40|41520.6|41500.6|41520.6|41500.6|41520.6|41500.6|41520.6|41500.6|0
1652674250000|2022-05-16 04:10:50|41518.9|41498.9|41518.1|41498.1|41518.9|41498.9|41518.1|41498.1|1
1652674260000|2022-05-16 04:11:00|41515.6|41495.6|41515.6|41495.6|41515.6|41495.6|41515.6|41495.6|0
1652674270000|2022-05-16 04:11:10|41516.4|41496.4|41513.9|41493.9|41516.4|41496.4|41513.9|41493.9|1
1652674280000|2022-05-16 04:11:20|41515.6|41495.6|41515.6|41495.6|41515.6|41495.6|41515.6|41495.6|0
1652674300000|2022-05-16 04:11:40|41513.9|41493.9|41513.9|41493.9|41513.9|41493.9|41513.9|41493.9|3
1652674330000|2022-05-16 04:12:10|41516.4|41496.4|41516.4|41496.4|41516.4|41496.4|41516.4|41496.4|1
1652674340000|2022-05-16 04:12:20|41514.7|41494.7|41510.6|41490.6|41514.7|41494.7|41510.6|41490.6|2
1652674350000|2022-05-16 04:12:30|41512.3|41492.3|41515.6|41495.6|41515.6|41495.6|41512.3|41492.3|1
1652674360000|2022-05-16 04:12:40|||||||||2
1652674400000|2022-05-16 04:13:20|41518.1|41498.1|41518.1|41498.1|41518.1|41498.1|41518.1|41498.1|1
1652674410000|2022-05-16 04:13:30|41519.8|41499.8|41520.6|41500.6|41520.6|41500.6|41519.8|41499.8|0
1652674430000|2022-05-16 04:13:50|41523.1|41503.1|41525.6|41505.6|41525.6|41505.6|41523.1|41503.1|1
1652674440000|2022-05-16 04:14:00|41529|41509|41533.1|41513.1|41533.1|41513.1|41529|41509|4
1652674450000|2022-05-16 04:14:10|41535.6|41515.6|41537.3|41517.3|41537.3|41517.3|41535.6|41515.6|0
1652674460000|2022-05-16 04:14:20|41549.7|41529.7|41548.9|41528.9|41551.4|41531.4|41548.9|41528.9|8
1652674470000|2022-05-16 04:14:30|41548.1|41528.1|41542.3|41522.3|41548.1|41528.1|41542.3|41522.3|0
1652674500000|2022-05-16 04:15:00|41538.1|41518.1|41537.3|41517.3|41539.8|41519.8|41537.3|41517.3|2
1652674540000|2022-05-16 04:15:40|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|0
1652674550000|2022-05-16 04:15:50|41537.3|41517.3|41537.3|41517.3|41537.3|41517.3|41537.3|41517.3|0
1652674560000|2022-05-16 04:16:00|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|0
1652674570000|2022-05-16 04:16:10|41537.3|41517.3|41538.1|41518.1|41538.1|41518.1|41537.3|41517.3|1
1652674580000|2022-05-16 04:16:20|41539.8|41519.8|41539.8|41519.8|41539.8|41519.8|41539.8|41519.8|0
1652674590000|2022-05-16 04:16:30|41538.1|41518.1|41538.1|41518.1|41538.1|41518.1|41538.1|41518.1|4
1652674600000|2022-05-16 04:16:40|41533.1|41513.1|41533.1|41513.1|41533.1|41513.1|41533.1|41513.1|1
1652674610000|2022-05-16 04:16:50|41534.8|41514.8|41535.6|41515.6|41535.6|41515.6|41534.8|41514.8|0
1652674620000|2022-05-16 04:17:00|41539|41519|41539|41519|41539|41519|41539|41519|5
1652674630000|2022-05-16 04:17:10|41542.3|41522.3|41543.1|41523.1|41543.1|41523.1|41542.3|41522.3|0
1652674640000|2022-05-16 04:17:20|41544.8|41524.8|41543.1|41523.1|41545.6|41525.6|41543.1|41523.1|0
1652674650000|2022-05-16 04:17:30|41548.1|41528.1|41550.6|41530.6|41550.6|41530.6|41548.1|41528.1|0
1652674660000|2022-05-16 04:17:40|41548.9|41528.9|41545.6|41525.6|41548.9|41528.9|41545.6|41525.6|0
1652674670000|2022-05-16 04:17:50|41547.3|41527.3|41548.1|41528.1|41548.1|41528.1|41547.3|41527.3|0
1652674700000|2022-05-16 04:18:20|41545.6|41525.6|41545.6|41525.6|41545.6|41525.6|41545.6|41525.6|0
1652674720000|2022-05-16 04:18:40|41549|41529|41550.6|41530.6|41550.6|41530.6|41549|41529|1
1652674730000|2022-05-16 04:18:50|41548.1|41528.1|41550.6|41530.6|41550.6|41530.6|41548.1|41528.1|0
1652674740000|2022-05-16 04:19:00|41548.9|41528.9|41548.9|41528.9|41548.9|41528.9|41548.9|41528.9|0
1652674750000|2022-05-16 04:19:10|41548.1|41528.1|41548.1|41528.1|41548.1|41528.1|41548.1|41528.1|0
1652674780000|2022-05-16 04:19:40|41549.8|41529.8|41553.1|41533.1|41553.1|41533.1|41549.8|41529.8|1
1652674790000|2022-05-16 04:19:50|41555.6|41535.6|41553.1|41533.1|41555.6|41535.6|41553.1|41533.1|0
1652674810000|2022-05-16 04:20:10|41555.6|41535.6|41558.1|41538.1|41558.1|41538.1|41555.6|41535.6|1
1652674820000|2022-05-16 04:20:20|41560.6|41540.6|41563.1|41543.1|41563.1|41543.1|41560.6|41540.6|0
1652674830000|2022-05-16 04:20:30|41564.8|41544.8|41566.5|41546.5|41566.5|41546.5|41563.1|41543.1|0
1652674840000|2022-05-16 04:20:40|41568.1|41548.1|41565.6|41545.6|41568.1|41548.1|41565.6|41545.6|1
1652674850000|2022-05-16 04:20:50|41568.1|41548.1|41563.1|41543.1|41568.1|41548.1|41563.1|41543.1|1
1652674860000|2022-05-16 04:21:00|41560.6|41540.6|41560.6|41540.6|41560.6|41540.6|41560.6|41540.6|0
1652674870000|2022-05-16 04:21:10|41558.1|41538.1|41558.1|41538.1|41558.1|41538.1|41558.1|41538.1|0
1652674890000|2022-05-16 04:21:30|41555.6|41535.6|41555.6|41535.6|41555.6|41535.6|41555.6|41535.6|0
1652674910000|2022-05-16 04:21:50|41557.3|41537.3|41557.3|41537.3|41557.3|41537.3|41557.3|41537.3|3
1652674920000|2022-05-16 04:22:00|41558.9|41538.9|41565.6|41545.6|41568.1|41548.1|41558.9|41538.9|3
1652674930000|2022-05-16 04:22:10|||||||||1
1652674940000|2022-05-16 04:22:20|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|1
1652674950000|2022-05-16 04:22:30|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|0
1652674970000|2022-05-16 04:22:50|41575.6|41555.6|41577.3|41557.3|41577.3|41557.3|41575.6|41555.6|3
1652674980000|2022-05-16 04:23:00|41575.6|41555.6|41572.3|41552.3|41575.6|41555.6|41572.3|41552.3|1
1652674990000|2022-05-16 04:23:10|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|0
1652675000000|2022-05-16 04:23:20|41568.9|41548.9|41568.1|41548.1|41568.9|41548.9|41568.1|41548.1|1
1652675010000|2022-05-16 04:23:30|41563.9|41543.9|41565.6|41545.6|41568.1|41548.1|41563.1|41543.1|0
1652675020000|2022-05-16 04:23:40|41567.3|41547.3|41568.1|41548.1|41568.1|41548.1|41567.3|41547.3|0
1652675030000|2022-05-16 04:23:50|41569.8|41549.8|41570.6|41550.6|41570.6|41550.6|41569.8|41549.8|1
1652675040000|2022-05-16 04:24:00|||||||||1
1652675050000|2022-05-16 04:24:10|41573.1|41553.1|41571.4|41551.4|41573.1|41553.1|41571.4|41551.4|0
1652675060000|2022-05-16 04:24:20|41570.6|41550.6|41569.8|41549.8|41570.6|41550.6|41569.8|41549.8|0
1652675080000|2022-05-16 04:24:40|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|0
1652675090000|2022-05-16 04:24:50|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|0
1652675100000|2022-05-16 04:25:00|41565.6|41545.6|41565.6|41545.6|41565.6|41545.6|41565.6|41545.6|3
1652675130000|2022-05-16 04:25:30|41561.4|41541.4|41560.6|41540.6|41561.4|41541.4|41560.6|41540.6|1
1652675140000|2022-05-16 04:25:40|41558.1|41538.1|41558.1|41538.1|41558.1|41538.1|41558.1|41538.1|1
1652675170000|2022-05-16 04:26:10|41555.6|41535.6|41555.6|41535.6|41555.6|41535.6|41555.6|41535.6|4
1652675180000|2022-05-16 04:26:20|41553.9|41533.9|41550.6|41530.6|41553.9|41533.9|41550.6|41530.6|0
1652675190000|2022-05-16 04:26:30|41548.9|41528.9|41548.1|41528.1|41548.9|41528.9|41548.1|41528.1|0
1652675200000|2022-05-16 04:26:40|41546.4|41526.4|41546.4|41526.4|41546.4|41526.4|41546.4|41526.4|5
1652675210000|2022-05-16 04:26:50|41545.6|41525.6|41535.6|41515.6|41545.6|41525.6|41533.1|41513.1|4
1652675250000|2022-05-16 04:27:30|41540.6|41520.6|41540.6|41520.6|41543.1|41523.1|41540.6|41520.6|12
1652675260000|2022-05-16 04:27:40|41538.9|41518.9|41538.9|41518.9|41538.9|41518.9|41538.9|41518.9|0
1652675280000|2022-05-16 04:28:00|41540.6|41520.6|41540.6|41520.6|41540.6|41520.6|41540.6|41520.6|0
1652675290000|2022-05-16 04:28:10|41538.9|41518.9|41538.9|41518.9|41538.9|41518.9|41538.9|41518.9|0
1652675310000|2022-05-16 04:28:30|41536.4|41516.4|41536.4|41516.4|41536.4|41516.4|41536.4|41516.4|1
1652675320000|2022-05-16 04:28:40|41535.6|41515.6|41533.1|41513.1|41535.6|41515.6|41533.1|41513.1|3
1652675330000|2022-05-16 04:28:50|41532.3|41512.3|41530.6|41510.6|41532.3|41512.3|41530.6|41510.6|0
1652675340000|2022-05-16 04:29:00|41528.9|41508.9|41528.1|41508.1|41528.9|41508.9|41528.1|41508.1|0
1652675370000|2022-05-16 04:29:30|41530.6|41510.6|41541.4|41521.4|41541.4|41521.4|41530.6|41510.6|2
1652675380000|2022-05-16 04:29:40|41543.1|41523.1|41543.1|41523.1|41543.9|41523.9|41540.6|41520.6|0
1652675390000|2022-05-16 04:29:50|41543.9|41523.9|41543.9|41523.9|41543.9|41523.9|41543.9|41523.9|0
1652675400000|2022-05-16 04:30:00|41545.6|41525.6|41548.1|41528.1|41548.1|41528.1|41543.1|41523.1|1
1652675420000|2022-05-16 04:30:20|41550.6|41530.6|41548.9|41528.9|41550.6|41530.6|41548.9|41528.9|7
1652675430000|2022-05-16 04:30:30|41548.1|41528.1|41543.1|41523.1|41548.1|41528.1|41543.1|41523.1|0
1652675440000|2022-05-16 04:30:40|41541.4|41521.4|41538.9|41518.9|41541.4|41521.4|41538.9|41518.9|1
1652675460000|2022-05-16 04:31:00|41540.6|41520.6|41538.9|41518.9|41540.6|41520.6|41538.9|41518.9|0
1652675500000|2022-05-16 04:31:40|41541.4|41521.4|41541.4|41521.4|41541.4|41521.4|41541.4|41521.4|0
1652675520000|2022-05-16 04:32:00|41538.1|41518.1|41538.1|41518.1|41538.1|41518.1|41538.1|41518.1|1
1652675530000|2022-05-16 04:32:10|41536.4|41516.4|41531.4|41511.4|41536.4|41516.4|41531.4|41511.4|0
1652675540000|2022-05-16 04:32:20|41533.1|41513.1|41531.4|41511.4|41533.1|41513.1|41531.4|41511.4|0
1652675550000|2022-05-16 04:32:30|41528.9|41508.9|41523.1|41503.1|41528.9|41508.9|41523.1|41503.1|0
1652675600000|2022-05-16 04:33:20|41518.9|41498.9|41518.9|41498.9|41518.9|41498.9|41518.9|41498.9|0
1652675610000|2022-05-16 04:33:30|41518.1|41498.1|41515.6|41495.6|41518.1|41498.1|41515.6|41495.6|0
1652675620000|2022-05-16 04:33:40|41513.1|41493.1|41513.1|41493.1|41513.1|41493.1|41513.1|41493.1|0
1652675660000|2022-05-16 04:34:20|||||||||1
1652675670000|2022-05-16 04:34:30|41512.3|41492.3|41512.3|41492.3|41512.3|41492.3|41512.3|41492.3|0
1652675680000|2022-05-16 04:34:40|41513.1|41493.1|41513.1|41493.1|41513.1|41493.1|41513.1|41493.1|0
1652675700000|2022-05-16 04:35:00|41511.4|41491.4|41511.4|41491.4|41511.4|41491.4|41511.4|41491.4|2
1652675710000|2022-05-16 04:35:10|41510.6|41490.6|41510.6|41490.6|41510.6|41490.6|41510.6|41490.6|0
1652675720000|2022-05-16 04:35:20|41512.3|41492.3|41513.1|41493.1|41513.1|41493.1|41512.3|41492.3|2
1652675740000|2022-05-16 04:35:40|41515.6|41495.6|41528.1|41508.1|41528.1|41508.1|41515.6|41495.6|5
1652675750000|2022-05-16 04:35:50|41529.8|41509.8|41533.1|41513.1|41533.1|41513.1|41529.8|41509.8|2
1652675760000|2022-05-16 04:36:00|41533.9|41513.9|41528.9|41508.9|41541.4|41521.4|41528.9|41508.9|2
1652675770000|2022-05-16 04:36:10|41528.1|41508.1|41528.1|41508.1|41528.1|41508.1|41528.1|41508.1|0
1652675810000|2022-05-16 04:36:50|41526.4|41506.4|41526.4|41506.4|41526.4|41506.4|41526.4|41506.4|0
1652675820000|2022-05-16 04:37:00|41525.6|41505.6|41523.1|41503.1|41525.6|41505.6|41522.2|41502.2|3
1652675830000|2022-05-16 04:37:10|41520.6|41500.6|41518.1|41498.1|41520.6|41500.6|41518.1|41498.1|0
1652675840000|2022-05-16 04:37:20|||||||||1
1652675850000|2022-05-16 04:37:30|41520.6|41500.6|41521.4|41501.4|41521.4|41501.4|41520.6|41500.6|0
1652675860000|2022-05-16 04:37:40|41518.1|41498.1|41526.5|41506.5|41526.5|41506.5|41518.1|41498.1|5
1652675870000|2022-05-16 04:37:50|41525.6|41505.6|41525.6|41505.6|41525.6|41505.6|41525.6|41505.6|0
1652675910000|2022-05-16 04:38:30|41527.3|41507.3|41530.6|41510.6|41530.6|41510.6|41527.3|41507.3|1
1652675930000|2022-05-16 04:38:50|41532.3|41512.3|41533.1|41513.1|41533.1|41513.1|41532.3|41512.3|0
1652675940000|2022-05-16 04:39:00|41534.8|41514.8|41530.6|41510.6|41534.8|41514.8|41530.6|41510.6|2
1652675950000|2022-05-16 04:39:10|41532.3|41512.3|41532.3|41512.3|41532.3|41512.3|41532.3|41512.3|5
1652675960000|2022-05-16 04:39:20|41538.1|41518.1|41538.1|41518.1|41538.1|41518.1|41538.1|41518.1|6
1652675970000|2022-05-16 04:39:30|||||||||1
1652675990000|2022-05-16 04:39:50|41540.6|41520.6|41540.6|41520.6|41540.6|41520.6|41540.6|41520.6|5
1652676000000|2022-05-16 04:40:00|41542.3|41522.3|41543.1|41523.1|41543.1|41523.1|41542.3|41522.3|2
1652676010000|2022-05-16 04:40:10|||||||||1
1652676020000|2022-05-16 04:40:20|41541.4|41521.4|41540.6|41520.6|41541.4|41521.4|41540.6|41520.6|0
1652676030000|2022-05-16 04:40:30|41543.1|41523.1|41543.1|41523.1|41543.1|41523.1|41540.6|41520.6|2
1652676040000|2022-05-16 04:40:40|41541.4|41521.4|41539.8|41519.8|41541.4|41521.4|41539.8|41519.8|18
1652676050000|2022-05-16 04:40:50|||||||||3
1652676060000|2022-05-16 04:41:00|||||||||3
1652676080000|2022-05-16 04:41:20|||||||||1
1652676090000|2022-05-16 04:41:30|41540.6|41520.6|41540.6|41520.6|41540.6|41520.6|41540.6|41520.6|0
1652676110000|2022-05-16 04:41:50|||||||||1
1652676140000|2022-05-16 04:42:20|41539.8|41519.8|41539.8|41519.8|41539.8|41519.8|41539.8|41519.8|1
1652676150000|2022-05-16 04:42:30|41543.1|41523.1|41548.1|41528.1|41548.1|41528.1|41543.1|41523.1|13
1652676160000|2022-05-16 04:42:40|41546.4|41526.4|41545.6|41525.6|41546.4|41526.4|41545.6|41525.6|0
1652676170000|2022-05-16 04:42:50|41543.1|41523.1|41541.5|41521.5|41543.1|41523.1|41541.5|41521.5|1
1652676180000|2022-05-16 04:43:00|41544.8|41524.8|41542.3|41522.3|41544.8|41524.8|41539.8|41519.8|1
1652676190000|2022-05-16 04:43:10|41539.8|41519.8|41544.8|41524.8|41544.8|41524.8|41539.8|41519.8|0
1652676200000|2022-05-16 04:43:20|41542.3|41522.3|41544.8|41524.8|41544.8|41524.8|41542.3|41522.3|1
1652676210000|2022-05-16 04:43:30|41539.8|41519.8|41539.8|41519.8|41539.8|41519.8|41539.8|41519.8|0
1652676220000|2022-05-16 04:43:40|41541.5|41521.5|41535.6|41515.6|41544.8|41524.8|41535.6|41515.6|2
1652676230000|2022-05-16 04:43:50|41533.9|41513.9|41533.1|41513.1|41535.6|41515.6|41533.1|41513.1|1
1652676240000|2022-05-16 04:44:00|41530.6|41510.6|41528.1|41508.1|41530.6|41510.6|41528.1|41508.1|2
1652676250000|2022-05-16 04:44:10|41525.6|41505.6|41520.6|41500.6|41525.6|41505.6|41520.6|41500.6|2
1652676260000|2022-05-16 04:44:20|41518.1|41498.1|41518.1|41498.1|41518.1|41498.1|41518.1|41498.1|1
1652676270000|2022-05-16 04:44:30|41519.8|41499.8|41515.6|41495.6|41520.6|41500.6|41515.6|41495.6|0
1652676280000|2022-05-16 04:44:40|41513.1|41493.1|41508.9|41488.9|41513.1|41493.1|41508.9|41488.9|5
1652676300000|2022-05-16 04:45:00|41510.6|41490.6|41516.4|41496.4|41516.4|41496.4|41510.6|41490.6|3
1652676310000|2022-05-16 04:45:10|41518.9|41498.9|41518.9|41498.9|41518.9|41498.9|41516.4|41496.4|0
1652676320000|2022-05-16 04:45:20|41517.2|41497.2|41518.9|41498.9|41518.9|41498.9|41516.4|41496.4|0
1652676330000|2022-05-16 04:45:30|41518.1|41498.1|41518.1|41498.1|41520.6|41500.6|41518.1|41498.1|0
1652676360000|2022-05-16 04:46:00|41515.6|41495.6|41515.6|41495.6|41520.6|41500.6|41515.6|41495.6|1
1652676380000|2022-05-16 04:46:20|41517.3|41497.3|41518.9|41498.9|41520.6|41500.6|41515.6|41495.6|2
1652676390000|2022-05-16 04:46:30|41516.4|41496.4|41518.9|41498.9|41518.9|41498.9|41516.4|41496.4|0
1652676400000|2022-05-16 04:46:40|41516.4|41496.4|41515.6|41495.6|41518.1|41498.1|41515.6|41495.6|1
1652676440000|2022-05-16 04:47:20|41510.6|41490.6|41510.6|41490.6|41510.6|41490.6|41510.6|41490.6|2
1652676470000|2022-05-16 04:47:50|||||||||1
1652676480000|2022-05-16 04:48:00|||||||||1
1652676500000|2022-05-16 04:48:20|41501.4|41481.4|41498.9|41478.9|41501.4|41481.4|41498.9|41478.9|7
1652676520000|2022-05-16 04:48:40|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|2
1652676530000|2022-05-16 04:48:50|41493.9|41473.9|41485.6|41465.6|41493.9|41473.9|41485.6|41465.6|2
1652676540000|2022-05-16 04:49:00|41481.4|41461.4|41481.4|41461.4|41481.4|41461.4|41481.4|41461.4|3
1652676550000|2022-05-16 04:49:10|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|0
1652676560000|2022-05-16 04:49:20|41479.8|41459.8|41479.8|41459.8|41479.8|41459.8|41479.8|41459.8|1
1652676580000|2022-05-16 04:49:40|41478.1|41458.1|41476.4|41456.4|41478.1|41458.1|41476.4|41456.4|1
1652676590000|2022-05-16 04:49:50|41487.3|41467.3|41485.6|41465.6|41487.3|41467.3|41485.6|41465.6|4
1652676600000|2022-05-16 04:50:00|41487.3|41467.3|41493.1|41473.1|41495.6|41475.6|41487.3|41467.3|4
1652676620000|2022-05-16 04:50:20|41499.8|41479.8|41495.6|41475.6|41499.8|41479.8|41495.6|41475.6|4
1652676660000|2022-05-16 04:51:00|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|1
1652676680000|2022-05-16 04:51:20|41501.4|41481.4|41501.4|41481.4|41501.4|41481.4|41501.4|41481.4|1
1652676690000|2022-05-16 04:51:30|41503.1|41483.1|41502.2|41482.2|41503.9|41483.9|41502.2|41482.2|0
1652676700000|2022-05-16 04:51:40|41501.4|41481.4|41501.4|41481.4|41501.4|41481.4|41501.4|41481.4|0
1652676710000|2022-05-16 04:51:50|41503.9|41483.9|41509.8|41489.8|41509.8|41489.8|41503.9|41483.9|0
1652676720000|2022-05-16 04:52:00|41511.5|41491.5|41514|41494|41514|41494|41511.5|41491.5|1
1652676730000|2022-05-16 04:52:10|41510.6|41490.6|41510.6|41490.6|41510.6|41490.6|41510.6|41490.6|1
1652676750000|2022-05-16 04:52:30|41508.9|41488.9|41510.6|41490.6|41510.6|41490.6|41508.1|41488.1|0
1652676780000|2022-05-16 04:53:00|41513.1|41493.1|41515.6|41495.6|41515.6|41495.6|41513.1|41493.1|1
1652676790000|2022-05-16 04:53:10|41517.3|41497.3|41518.1|41498.1|41518.1|41498.1|41517.3|41497.3|1
1652676800000|2022-05-16 04:53:20|41516.4|41496.4|41515.6|41495.6|41516.4|41496.4|41515.6|41495.6|1
1652676840000|2022-05-16 04:54:00|41516.4|41496.4|41515.6|41495.6|41518.1|41498.1|41515.6|41495.6|5
1652676850000|2022-05-16 04:54:10|41516.4|41496.4|41515.6|41495.6|41516.4|41496.4|41515.6|41495.6|0
1652676860000|2022-05-16 04:54:20|41518.1|41498.1|41518.1|41498.1|41518.1|41498.1|41518.1|41498.1|0
1652676870000|2022-05-16 04:54:30|41516.4|41496.4|41515.6|41495.6|41516.4|41496.4|41515.6|41495.6|0
1652676880000|2022-05-16 04:54:40|41517.3|41497.3|41518.1|41498.1|41518.1|41498.1|41517.3|41497.3|0
1652676890000|2022-05-16 04:54:50|41517.3|41497.3|41516.4|41496.4|41517.3|41497.3|41515.6|41495.6|0
1652676900000|2022-05-16 04:55:00|41515.6|41495.6|41523.1|41503.1|41523.1|41503.1|41515.6|41495.6|2
1652676910000|2022-05-16 04:55:10|41524.8|41504.8|41525.6|41505.6|41525.6|41505.6|41524.8|41504.8|0
1652676970000|2022-05-16 04:56:10|41530.6|41510.6|41530.6|41510.6|41530.6|41510.6|41530.6|41510.6|2
1652677000000|2022-05-16 04:56:40|41525.6|41505.6|41525.6|41505.6|41525.6|41505.6|41525.6|41505.6|2
1652677020000|2022-05-16 04:57:00|41526.4|41506.4|41526.4|41506.4|41526.4|41506.4|41526.4|41506.4|1
1652677030000|2022-05-16 04:57:10|41528.1|41508.1|41526.4|41506.4|41528.1|41508.1|41526.4|41506.4|0
1652677060000|2022-05-16 04:57:40|41528.1|41508.1|41530.6|41510.6|41530.6|41510.6|41528.1|41508.1|0
1652677070000|2022-05-16 04:57:50|||||||||1
1652677090000|2022-05-16 04:58:10|41528.9|41508.9|41528.1|41508.1|41528.9|41508.9|41528.1|41508.1|1
1652677120000|2022-05-16 04:58:40|41526.4|41506.4|41525.6|41505.6|41526.4|41506.4|41525.6|41505.6|2
1652677130000|2022-05-16 04:58:50|41520.6|41500.6|41520.6|41500.6|41520.6|41500.6|41520.6|41500.6|3
1652677140000|2022-05-16 04:59:00|41518.9|41498.9|41518.9|41498.9|41518.9|41498.9|41518.9|41498.9|1
1652677150000|2022-05-16 04:59:10|41520.6|41500.6|41518.9|41498.9|41520.6|41500.6|41518.9|41498.9|0
1652677160000|2022-05-16 04:59:20|41520.6|41500.6|41520.6|41500.6|41520.6|41500.6|41520.6|41500.6|1
1652677170000|2022-05-16 04:59:30|41518.1|41498.1|41518.1|41498.1|41518.1|41498.1|41518.1|41498.1|0
1652677180000|2022-05-16 04:59:40|41519.8|41499.8|41523.1|41503.1|41523.1|41503.1|41519.8|41499.8|0
1652677200000|2022-05-16 05:00:00|41524.8|41504.8|41533.1|41513.1|41538.1|41518.1|41524.8|41504.8|3
1652677210000|2022-05-16 05:00:10|41534.8|41514.8|41543.1|41523.1|41548.1|41528.1|41533.1|41513.1|21
1652677220000|2022-05-16 05:00:20|41541.4|41521.4|41525.6|41505.6|41541.4|41521.4|41525.6|41505.6|7
1652677230000|2022-05-16 05:00:30|41523.9|41503.9|41524.8|41504.8|41524.8|41504.8|41523.1|41503.1|1
1652677240000|2022-05-16 05:00:40|41525.6|41505.6|41528.1|41508.1|41528.1|41508.1|41525.6|41505.6|4
1652677250000|2022-05-16 05:00:50|41533.1|41513.1|41528.1|41508.1|41533.1|41513.1|41528.1|41508.1|1
1652677260000|2022-05-16 05:01:00|41530.6|41510.6|41538.9|41518.9|41541.5|41521.5|41530.6|41510.6|10
1652677270000|2022-05-16 05:01:10|41538.1|41518.1|41535.6|41515.6|41538.1|41518.1|41535.6|41515.6|1
1652677280000|2022-05-16 05:01:20|41538.1|41518.1|41535.6|41515.6|41538.1|41518.1|41533.1|41513.1|1
1652677290000|2022-05-16 05:01:30|41533.9|41513.9|41533.1|41513.1|41533.9|41513.9|41533.1|41513.1|1
1652677300000|2022-05-16 05:01:40|41534.8|41514.8|41530.6|41510.6|41534.8|41514.8|41530.6|41510.6|0
1652677310000|2022-05-16 05:01:50|41529.8|41509.8|41528.9|41508.9|41529.8|41509.8|41528.1|41508.1|1
1652677320000|2022-05-16 05:02:00|41530.6|41510.6|41530.6|41510.6|41530.6|41510.6|41530.6|41510.6|1
1652677340000|2022-05-16 05:02:20|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|4
1652677360000|2022-05-16 05:02:40|41536.4|41516.4|41548.1|41528.1|41549.8|41529.8|41536.4|41516.4|2
1652677370000|2022-05-16 05:02:50|41546.4|41526.4|41543.9|41523.9|41546.4|41526.4|41543.9|41523.9|1
1652677380000|2022-05-16 05:03:00|||||||||1
1652677390000|2022-05-16 05:03:10|41543.1|41523.1|41535.6|41515.6|41543.1|41523.1|41535.6|41515.6|3
1652677400000|2022-05-16 05:03:20|41533.9|41513.9|41533.1|41513.1|41533.9|41513.9|41533.1|41513.1|0
1652677410000|2022-05-16 05:03:30|41530.6|41510.6|41524.8|41504.8|41530.6|41510.6|41524.8|41504.8|4
1652677430000|2022-05-16 05:03:50|41523.1|41503.1|41511.4|41491.4|41523.1|41503.1|41511.4|41491.4|2
1652677440000|2022-05-16 05:04:00|41509.8|41489.8|41501.4|41481.4|41509.8|41489.8|41501.4|41481.4|2
1652677450000|2022-05-16 05:04:10|41503.1|41483.1|41503.9|41483.9|41503.9|41483.9|41503.1|41483.1|1
1652677460000|2022-05-16 05:04:20|41507.3|41487.3|41510.6|41490.6|41510.6|41490.6|41507.3|41487.3|4
1652677470000|2022-05-16 05:04:30|41512.3|41492.3|41518.9|41498.9|41520.6|41500.6|41512.3|41492.3|9
1652677480000|2022-05-16 05:04:40|41518.1|41498.1|41510.6|41490.6|41518.1|41498.1|41508.9|41488.9|0
1652677500000|2022-05-16 05:05:00|41508.1|41488.1|41500.6|41480.6|41508.1|41488.1|41500.6|41480.6|3
1652677540000|2022-05-16 05:05:40|41498.9|41478.9|41495.6|41475.6|41498.9|41478.9|41495.6|41475.6|1
1652677550000|2022-05-16 05:05:50|41493.9|41473.9|41488.1|41468.1|41493.9|41473.9|41486.4|41466.4|2
1652677560000|2022-05-16 05:06:00|41477.3|41457.3|41475.6|41455.6|41477.3|41457.3|41475.6|41455.6|3
1652677570000|2022-05-16 05:06:10|41478.1|41458.1|41480.6|41460.6|41480.6|41460.6|41478.1|41458.1|0
1652677580000|2022-05-16 05:06:20|41482.3|41462.3|41485.6|41465.6|41485.6|41465.6|41482.3|41462.3|3
1652677590000|2022-05-16 05:06:30|41488.1|41468.1|41485.6|41465.6|41488.1|41468.1|41481.4|41461.4|0
1652677610000|2022-05-16 05:06:50|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|41485.6|41465.6|0
1652677620000|2022-05-16 05:07:00|41493.1|41473.1|41490.6|41470.6|41495.6|41475.6|41490.6|41470.6|2
1652677630000|2022-05-16 05:07:10|41491.4|41471.4|41513.1|41493.1|41515.6|41495.6|41491.4|41471.4|3
1652677640000|2022-05-16 05:07:20|41511.4|41491.4|41508.1|41488.1|41511.4|41491.4|41508.1|41488.1|0
1652677650000|2022-05-16 05:07:30|41506.4|41486.4|41508.1|41488.1|41508.1|41488.1|41505.6|41485.6|3
1652677660000|2022-05-16 05:07:40|41506.4|41486.4|41510.6|41490.6|41510.6|41490.6|41505.6|41485.6|1
1652677680000|2022-05-16 05:08:00|41515.6|41495.6|41516.4|41496.4|41518.1|41498.1|41513.1|41493.1|1
1652677690000|2022-05-16 05:08:10|41513.1|41493.1|41510.6|41490.6|41518.1|41498.1|41510.6|41490.6|0
1652677710000|2022-05-16 05:08:30|41508.1|41488.1|41508.1|41488.1|41508.1|41488.1|41508.1|41488.1|0
1652677720000|2022-05-16 05:08:40|41510.6|41490.6|41510.6|41490.6|41510.6|41490.6|41510.6|41490.6|0
1652677730000|2022-05-16 05:08:50|41514|41494|41523.1|41503.1|41527.3|41507.3|41514|41494|12
1652677740000|2022-05-16 05:09:00|41523.9|41503.9|41520.6|41500.6|41525.6|41505.6|41520.6|41500.6|3
1652677760000|2022-05-16 05:09:20|41518.9|41498.9|41513.1|41493.1|41518.9|41498.9|41511.4|41491.4|2
1652677770000|2022-05-16 05:09:30|41514.8|41494.8|41513.1|41493.1|41515.6|41495.6|41513.1|41493.1|0
1652677780000|2022-05-16 05:09:40|41515.6|41495.6|41515.6|41495.6|41515.6|41495.6|41515.6|41495.6|0
1652677790000|2022-05-16 05:09:50|41518.1|41498.1|41533.1|41513.1|41533.1|41513.1|41518.1|41498.1|2
1652677800000|2022-05-16 05:10:00|41534.8|41514.8|41543.1|41523.1|41543.1|41523.1|41534.8|41514.8|2
1652677820000|2022-05-16 05:10:20|41541.4|41521.4|41540.6|41520.6|41541.4|41521.4|41540.6|41520.6|2
1652677850000|2022-05-16 05:10:50|41538.9|41518.9|41535.6|41515.6|41538.9|41518.9|41535.6|41515.6|0
1652677860000|2022-05-16 05:11:00|41538.1|41518.1|41543.1|41523.1|41543.1|41523.1|41538.1|41518.1|1
1652677870000|2022-05-16 05:11:10|41544.8|41524.8|41550.6|41530.6|41553.1|41533.1|41543.1|41523.1|0
1652677880000|2022-05-16 05:11:20|41553.1|41533.1|41550.6|41530.6|41553.1|41533.1|41550.6|41530.6|0
1652677890000|2022-05-16 05:11:30|41553.1|41533.1|41555.6|41535.6|41555.6|41535.6|41553.1|41533.1|3
1652677900000|2022-05-16 05:11:40|41553.9|41533.9|41570.6|41550.6|41570.6|41550.6|41553.1|41533.1|10
1652677910000|2022-05-16 05:11:50|41572.3|41552.3|41575.6|41555.6|41575.6|41555.6|41572.3|41552.3|1
1652677920000|2022-05-16 05:12:00|41576.4|41556.4|41583.1|41563.1|41583.1|41563.1|41576.4|41556.4|6
1652677930000|2022-05-16 05:12:10|41593.1|41573.1|41633.1|41613.1|41633.1|41613.1|41593.1|41573.1|35
1652677940000|2022-05-16 05:12:20|41634.8|41614.8|41627.3|41607.3|41640.6|41620.6|41625.6|41605.6|10
1652677950000|2022-05-16 05:12:30|41628.1|41608.1|41623.1|41603.1|41628.1|41608.1|41623.1|41603.1|0
1652677960000|2022-05-16 05:12:40|41620.6|41600.6|41620.6|41600.6|41620.6|41600.6|41620.6|41600.6|0
1652677970000|2022-05-16 05:12:50|41618.1|41598.1|41618.1|41598.1|41618.1|41598.1|41617.3|41597.3|2
1652677980000|2022-05-16 05:13:00|41615.6|41595.6|41613.1|41593.1|41615.6|41595.6|41613.1|41593.1|2
1652677990000|2022-05-16 05:13:10|41611.4|41591.4|41610.6|41590.6|41612.3|41592.3|41608.9|41588.9|3
1652678000000|2022-05-16 05:13:20|41613.1|41593.1|41611.4|41591.4|41613.1|41593.1|41611.4|41591.4|2
1652678010000|2022-05-16 05:13:30|41610.6|41590.6|41613.1|41593.1|41613.1|41593.1|41610.6|41590.6|1
1652678030000|2022-05-16 05:13:50|41610.6|41590.6|41610.6|41590.6|41613.1|41593.1|41610.6|41590.6|1
1652678040000|2022-05-16 05:14:00|41608.9|41588.9|41593.1|41573.1|41608.9|41588.9|41593.1|41573.1|3
1652678050000|2022-05-16 05:14:10|41591.4|41571.4|41590.6|41570.6|41593.9|41573.9|41590.6|41570.6|2
1652678060000|2022-05-16 05:14:20|41588.1|41568.1|41585.6|41565.6|41588.1|41568.1|41585.6|41565.6|1
1652678070000|2022-05-16 05:14:30|41583.9|41563.9|41580.6|41560.6|41583.9|41563.9|41580.6|41560.6|1
1652678080000|2022-05-16 05:14:40|41576.4|41556.4|41573.9|41553.9|41578.1|41558.1|41573.9|41553.9|0
1652678090000|2022-05-16 05:14:50|41571.4|41551.4|41570.6|41550.6|41571.4|41551.4|41568.9|41548.9|6
1652678100000|2022-05-16 05:15:00|41572.3|41552.3|41573.1|41553.1|41575.6|41555.6|41570.6|41550.6|1
1652678110000|2022-05-16 05:15:10|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|0
1652678130000|2022-05-16 05:15:30|41573.1|41553.1|41558.1|41538.1|41573.1|41553.1|41558.1|41538.1|3
1652678150000|2022-05-16 05:15:50|||||||||1
1652678160000|2022-05-16 05:16:00|41560.6|41540.6|41563.1|41543.1|41563.1|41543.1|41560.6|41540.6|0
1652678180000|2022-05-16 05:16:20|41561.4|41541.4|41563.1|41543.1|41563.1|41543.1|41560.6|41540.6|0
1652678200000|2022-05-16 05:16:40|41561.4|41541.4|41560.6|41540.6|41561.4|41541.4|41560.6|41540.6|3
1652678230000|2022-05-16 05:17:10|41553.1|41533.1|41548.1|41528.1|41553.1|41533.1|41548.1|41528.1|3
1652678250000|2022-05-16 05:17:30|41546.4|41526.4|41553.1|41533.1|41553.1|41533.1|41545.6|41525.6|2
1652678270000|2022-05-16 05:17:50|41550.6|41530.6|41550.6|41530.6|41550.6|41530.6|41550.6|41530.6|0
1652678280000|2022-05-16 05:18:00|41555.6|41535.6|41563.1|41543.1|41563.1|41543.1|41555.6|41535.6|2
1652678300000|2022-05-16 05:18:20|41562.3|41542.3|41558.1|41538.1|41563.1|41543.1|41555.6|41535.6|5
1652678320000|2022-05-16 05:18:40|41559.8|41539.8|41565.6|41545.6|41565.6|41545.6|41559.8|41539.8|1
1652678330000|2022-05-16 05:18:50|41563.1|41543.1|41563.1|41543.1|41563.1|41543.1|41563.1|41543.1|0
1652678350000|2022-05-16 05:19:10|41565.6|41545.6|41567.3|41547.3|41567.3|41547.3|41565.6|41545.6|1
1652678370000|2022-05-16 05:19:30|41573.1|41553.1|41575.6|41555.6|41575.6|41555.6|41573.1|41553.1|0
1652678380000|2022-05-16 05:19:40|41577.3|41557.3|41588.1|41568.1|41588.1|41568.1|41577.3|41557.3|2
1652678390000|2022-05-16 05:19:50|41588.9|41568.9|41588.9|41568.9|41588.9|41568.9|41588.9|41568.9|0
1652678400000|2022-05-16 05:20:00|41590.6|41570.6|41590.6|41570.6|41591.4|41571.4|41590.6|41570.6|0
1652678410000|2022-05-16 05:20:10|41588.9|41568.9|41583.9|41563.9|41588.9|41568.9|41583.9|41563.9|3
1652678430000|2022-05-16 05:20:30|41586.4|41566.4|41586.4|41566.4|41586.4|41566.4|41586.4|41566.4|2
1652678450000|2022-05-16 05:20:50|41588.9|41568.9|41585.6|41565.6|41588.9|41568.9|41585.6|41565.6|1
1652678460000|2022-05-16 05:21:00|41578.9|41558.9|41578.9|41558.9|41578.9|41558.9|41578.9|41558.9|3
1652678470000|2022-05-16 05:21:10|41578.1|41558.1|41573.1|41553.1|41578.1|41558.1|41573.1|41553.1|0
1652678480000|2022-05-16 05:21:20|41571.4|41551.4|41567.3|41547.3|41573.1|41553.1|41567.3|41547.3|5
1652678490000|2022-05-16 05:21:30|41565.6|41545.6|41565.6|41545.6|41565.6|41545.6|41565.6|41545.6|2
1652678500000|2022-05-16 05:21:40|41567.3|41547.3|41570.6|41550.6|41570.6|41550.6|41567.3|41547.3|2
1652678510000|2022-05-16 05:21:50|41573.1|41553.1|41571.4|41551.4|41573.1|41553.1|41571.4|41551.4|1
1652678520000|2022-05-16 05:22:00|41576.5|41556.5|41575.6|41555.6|41576.5|41556.5|41573.1|41553.1|3
1652678530000|2022-05-16 05:22:10|41578.1|41558.1|41578.1|41558.1|41578.1|41558.1|41578.1|41558.1|1
1652678540000|2022-05-16 05:22:20|41580.6|41560.6|41580.6|41560.6|41580.6|41560.6|41580.6|41560.6|0
1652678550000|2022-05-16 05:22:30|41578.9|41558.9|41570.6|41550.6|41578.9|41558.9|41570.6|41550.6|2
1652678560000|2022-05-16 05:22:40|41566.4|41546.4|41566.4|41546.4|41566.4|41546.4|41566.4|41546.4|3
1652678570000|2022-05-16 05:22:50|41565.6|41545.6|41563.1|41543.1|41565.6|41545.6|41563.1|41543.1|0
1652678580000|2022-05-16 05:23:00|41564.8|41544.8|41565.6|41545.6|41565.6|41545.6|41564.8|41544.8|0
1652678590000|2022-05-16 05:23:10|41561.4|41541.4|41563.9|41543.9|41563.9|41543.9|41561.4|41541.4|0
1652678610000|2022-05-16 05:23:30|41563.1|41543.1|41550.6|41530.6|41563.1|41543.1|41543.1|41523.1|5
1652678620000|2022-05-16 05:23:40|41548.1|41528.1|41583.9|41563.9|41588.9|41568.9|41548.1|41528.1|7
1652678630000|2022-05-16 05:23:50|41582.3|41562.3|41581.4|41561.4|41582.3|41562.3|41581.4|41561.4|0
1652678640000|2022-05-16 05:24:00|41579.8|41559.8|41573.9|41553.9|41581.4|41561.4|41573.9|41553.9|1
1652678650000|2022-05-16 05:24:10|41573.1|41553.1|41573.1|41553.1|41573.1|41553.1|41573.1|41553.1|1
1652678660000|2022-05-16 05:24:20|41575.6|41555.6|41573.1|41553.1|41575.6|41555.6|41573.1|41553.1|0
1652678670000|2022-05-16 05:24:30|41572.3|41552.3|41575.6|41555.6|41575.6|41555.6|41572.3|41552.3|2
1652678680000|2022-05-16 05:24:40|41579|41559|41584|41564|41584|41564|41579|41559|1
1652678690000|2022-05-16 05:24:50|41584.8|41564.8|41588.1|41568.1|41588.1|41568.1|41584.8|41564.8|0
1652678700000|2022-05-16 05:25:00|41586.4|41566.4|41583.1|41563.1|41586.4|41566.4|41583.1|41563.1|0
1652678710000|2022-05-16 05:25:10|41581.4|41561.4|41576.4|41556.4|41581.4|41561.4|41576.4|41556.4|2
1652678720000|2022-05-16 05:25:20|41573.9|41553.9|41571.4|41551.4|41573.9|41553.9|41571.4|41551.4|1
1652678730000|2022-05-16 05:25:30|41568.9|41548.9|41565.6|41545.6|41568.9|41548.9|41565.6|41545.6|0
1652678740000|2022-05-16 05:25:40|41568.1|41548.1|41563.1|41543.1|41568.1|41548.1|41563.1|41543.1|1
1652678750000|2022-05-16 05:25:50|41560.6|41540.6|41558.9|41538.9|41560.6|41540.6|41558.9|41538.9|0
1652678760000|2022-05-16 05:26:00|41557.3|41537.3|41560.6|41540.6|41560.6|41540.6|41556.4|41536.4|3
1652678770000|2022-05-16 05:26:10|41558.1|41538.1|41555.6|41535.6|41558.1|41538.1|41555.6|41535.6|2
1652678790000|2022-05-16 05:26:30|41550.6|41530.6|41550.6|41530.6|41550.6|41530.6|41550.6|41530.6|5
1652678800000|2022-05-16 05:26:40|41546.4|41526.4|41546.4|41526.4|41546.4|41526.4|41544.8|41524.8|1
1652678810000|2022-05-16 05:26:50|41544.8|41524.8|41542.3|41522.3|41544.8|41524.8|41542.3|41522.3|1
1652678820000|2022-05-16 05:27:00|41543.9|41523.9|41545.6|41525.6|41545.6|41525.6|41543.9|41523.9|2
1652678830000|2022-05-16 05:27:10|||||||||1
1652678840000|2022-05-16 05:27:20|41543.1|41523.1|41543.1|41523.1|41543.1|41523.1|41541.4|41521.4|1
1652678850000|2022-05-16 05:27:30|41540.6|41520.6|41543.1|41523.1|41543.1|41523.1|41540.6|41520.6|0
1652678860000|2022-05-16 05:27:40|41543.9|41523.9|41543.1|41523.1|41543.9|41523.9|41543.1|41523.1|0
1652678870000|2022-05-16 05:27:50|41540.6|41520.6|41540.6|41520.6|41540.6|41520.6|41540.6|41520.6|0
1652678880000|2022-05-16 05:28:00|41543.1|41523.1|41543.9|41523.9|41543.9|41523.9|41543.1|41523.1|0
1652678890000|2022-05-16 05:28:10|41543.1|41523.1|41545.6|41525.6|41545.6|41525.6|41543.1|41523.1|1
1652678900000|2022-05-16 05:28:20|41548.1|41528.1|41555.6|41535.6|41555.6|41535.6|41548.1|41528.1|4
1652678910000|2022-05-16 05:28:30|41553.1|41533.1|41553.1|41533.1|41553.1|41533.1|41553.1|41533.1|0
1652678920000|2022-05-16 05:28:40|41550.6|41530.6|41550.6|41530.6|41550.6|41530.6|41550.6|41530.6|0
1652678930000|2022-05-16 05:28:50|41548.9|41528.9|41546.4|41526.4|41548.9|41528.9|41543.9|41523.9|1
1652678940000|2022-05-16 05:29:00|41543.9|41523.9|41553.1|41533.1|41553.1|41533.1|41543.9|41523.9|3
1652678950000|2022-05-16 05:29:10|41551.4|41531.4|41543.9|41523.9|41553.1|41533.1|41543.9|41523.9|3
1652678960000|2022-05-16 05:29:20|41543.1|41523.1|41543.1|41523.1|41545.6|41525.6|41540.6|41520.6|8
1652678970000|2022-05-16 05:29:30|41541.4|41521.4|41540.6|41520.6|41541.4|41521.4|41540.6|41520.6|1
1652678980000|2022-05-16 05:29:40|41538.9|41518.9|41533.1|41513.1|41538.9|41518.9|41533.1|41513.1|1
1652678990000|2022-05-16 05:29:50|41540.6|41520.6|41528.1|41508.1|41542.3|41522.3|41528.1|41508.1|31
1652679000000|2022-05-16 05:30:00|41525.6|41505.6|41530.6|41510.6|41533.1|41513.1|41516.4|41496.4|30
1652679010000|2022-05-16 05:30:10|41533.1|41513.1|41535.6|41515.6|41535.6|41515.6|41528.9|41508.9|11
1652679020000|2022-05-16 05:30:20|41537.3|41517.3|41525.6|41505.6|41539.8|41519.8|41525.6|41505.6|6
1652679030000|2022-05-16 05:30:30|41516.4|41496.4|41510.6|41490.6|41516.4|41496.4|41510.6|41490.6|7
1652679040000|2022-05-16 05:30:40|41508.9|41488.9|41500.6|41480.6|41508.9|41488.9|41500.6|41480.6|9
1652679050000|2022-05-16 05:30:50|41503.1|41483.1|41500.6|41480.6|41505.6|41485.6|41498.1|41478.1|5
1652679060000|2022-05-16 05:31:00|41498.1|41478.1|41495.6|41475.6|41498.1|41478.1|41493.1|41473.1|9
1652679070000|2022-05-16 05:31:10|41493.9|41473.9|41499.8|41479.8|41499.8|41479.8|41493.9|41473.9|7
1652679080000|2022-05-16 05:31:20|41499|41479|41495.6|41475.6|41499|41479|41493.1|41473.1|3
1652679090000|2022-05-16 05:31:30|41494.8|41474.8|41505.6|41485.6|41505.6|41485.6|41493.1|41473.1|8
1652679100000|2022-05-16 05:31:40|41496.4|41476.4|41493.1|41473.1|41496.4|41476.4|41493.1|41473.1|7
1652679110000|2022-05-16 05:31:50|41494.8|41474.8|41510.6|41490.6|41510.6|41490.6|41494.8|41474.8|7
1652679120000|2022-05-16 05:32:00|41513.1|41493.1|41510.6|41490.6|41513.1|41493.1|41510.6|41490.6|2
1652679130000|2022-05-16 05:32:10|41513.1|41493.1|41513.1|41493.1|41513.1|41493.1|41510.6|41490.6|7
1652679150000|2022-05-16 05:32:30|41511.4|41491.4|41510.6|41490.6|41511.4|41491.4|41510.6|41490.6|2
1652679160000|2022-05-16 05:32:40|41521.4|41501.4|41525.6|41505.6|41526.4|41506.4|41521.4|41501.4|6
1652679170000|2022-05-16 05:32:50|41523.9|41503.9|41517.3|41497.3|41523.9|41503.9|41510.6|41490.6|3
1652679180000|2022-05-16 05:33:00|41515.6|41495.6|41520.6|41500.6|41520.6|41500.6|41515.6|41495.6|2
1652679190000|2022-05-16 05:33:10|41518.9|41498.9|41508.9|41488.9|41518.9|41498.9|41508.9|41488.9|6
1652679200000|2022-05-16 05:33:20|41510.6|41490.6|41510.6|41490.6|41510.6|41490.6|41508.9|41488.9|1
1652679210000|2022-05-16 05:33:30|41506.4|41486.4|41498.1|41478.1|41506.4|41486.4|41498.1|41478.1|8
1652679220000|2022-05-16 05:33:40|41498.9|41478.9|41497.3|41477.3|41499.8|41479.8|41497.3|41477.3|1
1652679230000|2022-05-16 05:33:50|41501.4|41481.4|41498.1|41478.1|41501.4|41481.4|41497.3|41477.3|10
1652679240000|2022-05-16 05:34:00|41494.8|41474.8|41503.1|41483.1|41503.1|41483.1|41493.9|41473.9|6
1652679250000|2022-05-16 05:34:10|41501.4|41481.4|41485.6|41465.6|41501.4|41481.4|41485.6|41465.6|16
1652679260000|2022-05-16 05:34:20|41483.9|41463.9|41483.1|41463.1|41483.9|41463.9|41483.1|41463.1|6
1652679270000|2022-05-16 05:34:30|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|41478.1|41458.1|15
1652679280000|2022-05-16 05:34:40|||||||||1
1652679290000|2022-05-16 05:34:50|41482.3|41462.3|41482.3|41462.3|41483.1|41463.1|41480.6|41460.6|3
1652679300000|2022-05-16 05:35:00|41483.1|41463.1|41480.6|41460.6|41483.1|41463.1|41480.6|41460.6|0
1652679310000|2022-05-16 05:35:10|41481.5|41461.5|41503.1|41483.1|41505.6|41485.6|41481.5|41461.5|14
1652679320000|2022-05-16 05:35:20|41497.3|41477.3|41497.3|41477.3|41497.3|41477.3|41495.6|41475.6|6
1652679330000|2022-05-16 05:35:30|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|41493.1|41473.1|8
1652679340000|2022-05-16 05:35:40|41499.8|41479.8|41505.6|41485.6|41508.1|41488.1|41499.8|41479.8|4
1652679350000|2022-05-16 05:35:50|41503.1|41483.1|41513.1|41493.1|41513.1|41493.1|41503.1|41483.1|9
1652679360000|2022-05-16 05:36:00|41511.5|41491.5|41500.6|41480.6|41511.5|41491.5|41500.6|41480.6|5
1652679370000|2022-05-16 05:36:10|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|7
1652679380000|2022-05-16 05:36:20|41504.8|41484.8|41519|41499|41520.6|41500.6|41504.8|41484.8|7
1652679390000|2022-05-16 05:36:30|41518.1|41498.1|41500.6|41480.6|41519|41499|41500.6|41480.6|4
1652679400000|2022-05-16 05:36:40|41502.3|41482.3|41503.1|41483.1|41503.1|41483.1|41502.3|41482.3|8
1652679410000|2022-05-16 05:36:50|41504.8|41484.8|41509|41489|41509|41489|41504.8|41484.8|0
1652679420000|2022-05-16 05:37:00|41510.6|41490.6|41515.7|41495.7|41515.7|41495.7|41510.6|41490.6|3
1652679430000|2022-05-16 05:37:10|41514|41494|41509|41489|41515.7|41495.7|41509|41489|0
1652679440000|2022-05-16 05:37:20|41513.1|41493.1|41510.6|41490.6|41513.1|41493.1|41510.6|41490.6|0
1652679450000|2022-05-16 05:37:30|41512.3|41492.3|41515.6|41495.6|41515.6|41495.6|41512.3|41492.3|6
1652679460000|2022-05-16 05:37:40|41517.3|41497.3|41528.1|41508.1|41528.1|41508.1|41517.3|41497.3|1
1652679470000|2022-05-16 05:37:50|41530.6|41510.6|41525.6|41505.6|41530.6|41510.6|41525.6|41505.6|2
1652679480000|2022-05-16 05:38:00|41528.1|41508.1|41533.1|41513.1|41533.1|41513.1|41528.1|41508.1|13
1652679490000|2022-05-16 05:38:10|41535.6|41515.6|41535.6|41515.6|41538.1|41518.1|41535.6|41515.6|8
1652679500000|2022-05-16 05:38:20|41534|41514|41533.1|41513.1|41534|41514|41533.1|41513.1|1
1652679510000|2022-05-16 05:38:30|41530.6|41510.6|41525.6|41505.6|41530.6|41510.6|41525.6|41505.6|3
1652679520000|2022-05-16 05:38:40|41526.5|41506.5|41530.6|41510.6|41533.1|41513.1|41526.5|41506.5|6
1652679530000|2022-05-16 05:38:50|41529.8|41509.8|41535.6|41515.6|41538.1|41518.1|41529.8|41509.8|5
1652679540000|2022-05-16 05:39:00|41537.3|41517.3|41544|41524|41548.1|41528.1|41537.3|41517.3|4
1652679550000|2022-05-16 05:39:10|41543.1|41523.1|41540.6|41520.6|41545.6|41525.6|41540.6|41520.6|2
1652679560000|2022-05-16 05:39:20|41542.3|41522.3|41538.1|41518.1|41543.1|41523.1|41538.1|41518.1|0
1652679570000|2022-05-16 05:39:30|41534|41514|41538.1|41518.1|41540.6|41520.6|41530.6|41510.6|5
1652679580000|2022-05-16 05:39:40|41540.6|41520.6|41543.1|41523.1|41545.6|41525.6|41540.6|41520.6|2
1652679590000|2022-05-16 05:39:50|41540.6|41520.6|41540.6|41520.6|41540.6|41520.6|41540.6|41520.6|0
1652679600000|2022-05-16 05:40:00|41547.3|41527.3|41533.1|41513.1|41547.3|41527.3|41533.1|41513.1|3
1652679610000|2022-05-16 05:40:10|41531.5|41511.5|41523.1|41503.1|41531.5|41511.5|41523.1|41503.1|0
1652679620000|2022-05-16 05:40:20|41521.5|41501.5|41526.5|41506.5|41531.5|41511.5|41521.5|41501.5|2
1652679630000|2022-05-16 05:40:30|41524.8|41504.8|41527.3|41507.3|41527.3|41507.3|41518.1|41498.1|4
1652679640000|2022-05-16 05:40:40|41533.1|41513.1|41528.1|41508.1|41533.1|41513.1|41528.1|41508.1|1
1652679660000|2022-05-16 05:41:00|41523.1|41503.1|41528.1|41508.1|41528.1|41508.1|41523.1|41503.1|7
1652679670000|2022-05-16 05:41:10|41525.6|41505.6|41514.8|41494.8|41528.1|41508.1|41514|41494|10
1652679680000|2022-05-16 05:41:20|41514|41494|41495.6|41475.6|41514|41494|41494|41474|8
1652679690000|2022-05-16 05:41:30|41493.1|41473.1|41492.3|41472.3|41493.1|41473.1|41492.3|41472.3|0
1652679700000|2022-05-16 05:41:40|41490.6|41470.6|41488.1|41468.1|41490.6|41470.6|41488.1|41468.1|0
1652679710000|2022-05-16 05:41:50|41486.5|41466.5|41494.8|41474.8|41494.8|41474.8|41485.6|41465.6|0
1652679720000|2022-05-16 05:42:00|41498.1|41478.1|41504|41484|41508.1|41488.1|41498.1|41478.1|3
1652679730000|2022-05-16 05:42:10|41501.5|41481.5|41498.1|41478.1|41503.1|41483.1|41495.6|41475.6|1
1652679740000|2022-05-16 05:42:20|41496.5|41476.5|41500.6|41480.6|41500.6|41480.6|41495.6|41475.6|3
1652679750000|2022-05-16 05:42:30|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|0
1652679760000|2022-05-16 05:42:40|41500.6|41480.6|41498.1|41478.1|41500.6|41480.6|41498.1|41478.1|2
1652679770000|2022-05-16 05:42:50|41500.6|41480.6|41503.1|41483.1|41503.1|41483.1|41500.6|41480.6|6
1652679780000|2022-05-16 05:43:00|41504.8|41484.8|41504|41484|41509.8|41489.8|41504|41484|3
1652679800000|2022-05-16 05:43:20|41502.3|41482.3|41498.1|41478.1|41503.1|41483.1|41498.1|41478.1|3
1652679810000|2022-05-16 05:43:30|41496.5|41476.5|41495.6|41475.6|41498.1|41478.1|41495.6|41475.6|2
1652679820000|2022-05-16 05:43:40|41498.1|41478.1|41500.6|41480.6|41500.6|41480.6|41498.1|41478.1|6
1652679840000|2022-05-16 05:44:00|41503.1|41483.1|41508.1|41488.1|41508.1|41488.1|41503.1|41483.1|1
1652679850000|2022-05-16 05:44:10|41510.6|41490.6|41508.1|41488.1|41510.6|41490.6|41508.1|41488.1|0
1652679870000|2022-05-16 05:44:30|41509.8|41489.8|41525.6|41505.6|41525.6|41505.6|41509.8|41489.8|3
1652679880000|2022-05-16 05:44:40|41528.1|41508.1|41528.1|41508.1|41528.1|41508.1|41525.6|41505.6|0
1652679890000|2022-05-16 05:44:50|41526.5|41506.5|41525.6|41505.6|41526.5|41506.5|41525.6|41505.6|0
1652679900000|2022-05-16 05:45:00|41530.6|41510.6|41535.6|41515.6|41535.6|41515.6|41530.6|41510.6|7
1652679910000|2022-05-16 05:45:10|41534|41514|41530.6|41510.6|41535.6|41515.6|41530.6|41510.6|3
1652679920000|2022-05-16 05:45:20|41529|41509|41528.1|41508.1|41530.6|41510.6|41528.1|41508.1|1
1652679930000|2022-05-16 05:45:30|41526.5|41506.5|41527.3|41507.3|41527.3|41507.3|41525.6|41505.6|2
1652679940000|2022-05-16 05:45:40|41526.5|41506.5|41525.6|41505.6|41528.1|41508.1|41525.6|41505.6|1
1652679950000|2022-05-16 05:45:50|41528.1|41508.1|41527.3|41507.3|41528.1|41508.1|41525.6|41505.6|0
1652679960000|2022-05-16 05:46:00|41528.1|41508.1|41531.5|41511.5|41533.1|41513.1|41525.6|41505.6|3
1652679970000|2022-05-16 05:46:10|41532.3|41512.3|41548.1|41528.1|41550.6|41530.6|41532.3|41512.3|13
1652679980000|2022-05-16 05:46:20|41550.6|41530.6|41550.6|41530.6|41552.3|41532.3|41550.6|41530.6|0
1652679990000|2022-05-16 05:46:30|41548.1|41528.1|41548.1|41528.1|41548.1|41528.1|41548.1|41528.1|2
1652680000000|2022-05-16 05:46:40|41545.6|41525.6|41545.6|41525.6|41548.1|41528.1|41545.6|41525.6|0
1652680010000|2022-05-16 05:46:50|41538.1|41518.1|41535.6|41515.6|41538.1|41518.1|41535.6|41515.6|2
1652680020000|2022-05-16 05:47:00|41534|41514|41538.1|41518.1|41539.8|41519.8|41533.1|41513.1|1
1652680030000|2022-05-16 05:47:10|41535.6|41515.6|41529|41509|41535.6|41515.6|41528.1|41508.1|1
1652680040000|2022-05-16 05:47:20|41528.1|41508.1|41530.6|41510.6|41530.6|41510.6|41528.1|41508.1|1
1652680050000|2022-05-16 05:47:30|41533.1|41513.1|41530.6|41510.6|41535.6|41515.6|41530.6|41510.6|0
1652680060000|2022-05-16 05:47:40|||||||||7
1652680070000|2022-05-16 05:47:50|41532.3|41512.3|41548.1|41528.1|41548.1|41528.1|41532.3|41512.3|6
1652680080000|2022-05-16 05:48:00|41549.8|41529.8|41577.3|41557.3|41581.5|41561.5|41549.8|41529.8|21
1652680090000|2022-05-16 05:48:10|41576.5|41556.5|41569.8|41549.8|41576.5|41556.5|41568.1|41548.1|0
1652680100000|2022-05-16 05:48:20|41570.6|41550.6|41564|41544|41570.6|41550.6|41563.1|41543.1|4
1652680110000|2022-05-16 05:48:30|41563.1|41543.1|41553.1|41533.1|41565.6|41545.6|41551.5|41531.5|4
1652680120000|2022-05-16 05:48:40|41550.6|41530.6|41553.1|41533.1|41553.1|41533.1|41550.6|41530.6|0
1652680130000|2022-05-16 05:48:50|41551.5|41531.5|41540.6|41520.6|41551.5|41531.5|41540.6|41520.6|3
1652680150000|2022-05-16 05:49:10|41538.1|41518.1|41535.6|41515.6|41538.1|41518.1|41534|41514|3
1652680160000|2022-05-16 05:49:20|41534|41514|41533.1|41513.1|41534|41514|41531.5|41511.5|2
1652680170000|2022-05-16 05:49:30|41535.6|41515.6|41548.1|41528.1|41548.1|41528.1|41535.6|41515.6|1
1652680190000|2022-05-16 05:49:50|41550.6|41530.6|41553.1|41533.1|41553.1|41533.1|41550.6|41530.6|3
1652680210000|2022-05-16 05:50:10|41550.6|41530.6|41548.1|41528.1|41550.6|41530.6|41548.1|41528.1|2
1652680220000|2022-05-16 05:50:20|41549.8|41529.8|41549.8|41529.8|41549.8|41529.8|41549.8|41529.8|2
1652680230000|2022-05-16 05:50:30|41550.6|41530.6|41550.6|41530.6|41550.6|41530.6|41550.6|41530.6|0
1652680240000|2022-05-16 05:50:40|41549|41529|41550.6|41530.6|41550.6|41530.6|41549|41529|0
1652680250000|2022-05-16 05:50:50|41548.1|41528.1|41545.6|41525.6|41548.1|41528.1|41545.6|41525.6|4
1652680260000|2022-05-16 05:51:00|41544|41524|41523.1|41503.1|41544|41524|41523.1|41503.1|13
1652680270000|2022-05-16 05:51:10|41525.6|41505.6|41526.5|41506.5|41532.3|41512.3|41525.6|41505.6|3
1652680280000|2022-05-16 05:51:20|41524.8|41504.8|41518.1|41498.1|41524.8|41504.8|41518.1|41498.1|1
1652680290000|2022-05-16 05:51:30|41515.6|41495.6|41511.5|41491.5|41515.6|41495.6|41511.5|41491.5|2
1652680300000|2022-05-16 05:51:40|41512.3|41492.3|41505.6|41485.6|41512.3|41492.3|41504|41484|5
1652680310000|2022-05-16 05:51:50|41504|41484|41504|41484|41504|41484|41504|41484|0
1652680320000|2022-05-16 05:52:00|41505.6|41485.6|41510.6|41490.6|41513.1|41493.1|41505.6|41485.6|3
1652680330000|2022-05-16 05:52:10|41509.8|41489.8|41498.1|41478.1|41510.6|41490.6|41498.1|41478.1|7
1652680340000|2022-05-16 05:52:20|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|2
1652680350000|2022-05-16 05:52:30|41497.3|41477.3|41503.1|41483.1|41503.1|41483.1|41497.3|41477.3|1
1652680360000|2022-05-16 05:52:40|41505.6|41485.6|41510.6|41490.6|41510.6|41490.6|41505.6|41485.6|0
1652680370000|2022-05-16 05:52:50|||||||||4
1652680380000|2022-05-16 05:53:00|41517.3|41497.3|41528.1|41508.1|41528.1|41508.1|41517.3|41497.3|5
1652680390000|2022-05-16 05:53:10|41530.6|41510.6|41543.1|41523.1|41543.1|41523.1|41530.6|41510.6|0
1652680400000|2022-05-16 05:53:20|41540.6|41520.6|41540.6|41520.6|41543.1|41523.1|41540.6|41520.6|1
1652680410000|2022-05-16 05:53:30|41539|41519|41538.1|41518.1|41539|41519|41538.1|41518.1|0
1652680420000|2022-05-16 05:53:40|41539.8|41519.8|41540.6|41520.6|41540.6|41520.6|41539.8|41519.8|1
1652680430000|2022-05-16 05:53:50|||||||||1
1652680440000|2022-05-16 05:54:00|41539|41519|41549.8|41529.8|41549.8|41529.8|41538.1|41518.1|3
1652680450000|2022-05-16 05:54:10|41550.6|41530.6|41550.6|41530.6|41550.6|41530.6|41550.6|41530.6|0
1652680460000|2022-05-16 05:54:20|41549|41529|41544|41524|41549|41529|41544|41524|0
1652680470000|2022-05-16 05:54:30|41545.6|41525.6|41545.6|41525.6|41545.6|41525.6|41545.6|41525.6|1
1652680480000|2022-05-16 05:54:40|41543.1|41523.1|41543.1|41523.1|41543.1|41523.1|41543.1|41523.1|2
1652680490000|2022-05-16 05:54:50|41544.8|41524.8|41535.6|41515.6|41544.8|41524.8|41535.6|41515.6|1
1652680500000|2022-05-16 05:55:00|41534|41514|41535.6|41515.6|41535.6|41515.6|41533.1|41513.1|3
1652680510000|2022-05-16 05:55:10|41532.3|41512.3|41530.6|41510.6|41534.8|41514.8|41530.6|41510.6|2
1652680520000|2022-05-16 05:55:20|41533.1|41513.1|41535.6|41515.6|41535.6|41515.6|41533.1|41513.1|1
1652680530000|2022-05-16 05:55:30|41531.5|41511.5|41530.6|41510.6|41533.1|41513.1|41530.6|41510.6|0
1652680540000|2022-05-16 05:55:40|41533.1|41513.1|41533.1|41513.1|41533.1|41513.1|41530.6|41510.6|0
1652680550000|2022-05-16 05:55:50|41530.6|41510.6|41530.6|41510.6|41530.6|41510.6|41528.1|41508.1|5
1652680560000|2022-05-16 05:56:00|41533.1|41513.1|41530.6|41510.6|41533.1|41513.1|41530.6|41510.6|3
1652680570000|2022-05-16 05:56:10|41528.1|41508.1|41526.5|41506.5|41528.1|41508.1|41526.5|41506.5|0
1652680580000|2022-05-16 05:56:20|41525.6|41505.6|41530.6|41510.6|41530.6|41510.6|41525.6|41505.6|1
1652680590000|2022-05-16 05:56:30|41533.1|41513.1|41530.6|41510.6|41533.1|41513.1|41530.6|41510.6|0
1652680600000|2022-05-16 05:56:40|41532.3|41512.3|41535.6|41515.6|41535.6|41515.6|41532.3|41512.3|3
1652680610000|2022-05-16 05:56:50|41534|41514|41535.6|41515.6|41535.6|41515.6|41533.1|41513.1|0
1652680630000|2022-05-16 05:57:10|41538.1|41518.1|41540.6|41520.6|41540.6|41520.6|41538.1|41518.1|1
1652680640000|2022-05-16 05:57:20|41542.3|41522.3|41540.6|41520.6|41543.1|41523.1|41540.6|41520.6|0
1652680680000|2022-05-16 05:58:00|41543.1|41523.1|41553.1|41533.1|41553.1|41533.1|41543.1|41523.1|3
1652680690000|2022-05-16 05:58:10|41554.8|41534.8|41563.1|41543.1|41563.1|41543.1|41554.8|41534.8|2
1652680700000|2022-05-16 05:58:20|41567.3|41547.3|41568.1|41548.1|41568.1|41548.1|41567.3|41547.3|3
1652680710000|2022-05-16 05:58:30|41573.1|41553.1|41573.1|41553.1|41573.1|41553.1|41573.1|41553.1|0
1652680720000|2022-05-16 05:58:40|41571.5|41551.5|41570.6|41550.6|41571.5|41551.5|41570.6|41550.6|0
1652680730000|2022-05-16 05:58:50|41565.6|41545.6|41568.1|41548.1|41568.1|41548.1|41563.1|41543.1|2
1652680740000|2022-05-16 05:59:00|41569.8|41549.8|41570.6|41550.6|41570.6|41550.6|41569.8|41549.8|0
1652680750000|2022-05-16 05:59:10|41569.8|41549.8|41560.6|41540.6|41569.8|41549.8|41558.1|41538.1|4
1652680760000|2022-05-16 05:59:20|41558.1|41538.1|41558.1|41538.1|41558.1|41538.1|41558.1|41538.1|0
1652680770000|2022-05-16 05:59:30|41555.6|41535.6|41553.1|41533.1|41555.6|41535.6|41553.1|41533.1|0
1652680780000|2022-05-16 05:59:40|41554.8|41534.8|41558.1|41538.1|41558.1|41538.1|41554.8|41534.8|0
1652680790000|2022-05-16 05:59:50|41556.5|41536.5|41557.3|41537.3|41557.3|41537.3|41555.6|41535.6|0
1652680800000|2022-05-16 06:00:00|41558.1|41538.1|41548.1|41528.1|41558.1|41538.1|41548.1|41528.1|4
1652680810000|2022-05-16 06:00:10|41545.6|41525.6|41537.3|41517.3|41548.1|41528.1|41535.6|41515.6|3
1652680820000|2022-05-16 06:00:20|41536.5|41516.5|41538.1|41518.1|41538.1|41518.1|41535.6|41515.6|0
1652680830000|2022-05-16 06:00:30|41533.1|41513.1|41538.1|41518.1|41538.1|41518.1|41533.1|41513.1|4
1652680840000|2022-05-16 06:00:40|41535.6|41515.6|41538.1|41518.1|41538.1|41518.1|41535.6|41515.6|2
1652680850000|2022-05-16 06:00:50|41535.6|41515.6|41527.3|41507.3|41535.6|41515.6|41524.8|41504.8|2
1652680860000|2022-05-16 06:01:00|||||||||1
1652680870000|2022-05-16 06:01:10|41524.8|41504.8|41523.1|41503.1|41524.8|41504.8|41516.5|41496.5|9
1652680880000|2022-05-16 06:01:20|41524.8|41504.8|41525.6|41505.6|41525.6|41505.6|41523.1|41503.1|0
1652680890000|2022-05-16 06:01:30|41528.1|41508.1|41530.6|41510.6|41530.6|41510.6|41528.1|41508.1|3
1652680900000|2022-05-16 06:01:40|41531.5|41511.5|41540.6|41520.6|41540.6|41520.6|41531.5|41511.5|4
1652680910000|2022-05-16 06:01:50|41544|41524|41573.1|41553.1|41575.6|41555.6|41544|41524|12
1652680920000|2022-05-16 06:02:00|41571.5|41551.5|41571.5|41551.5|41578.1|41558.1|41571.5|41551.5|6
1652680930000|2022-05-16 06:02:10|41569|41549|41554|41534|41569|41549|41552.3|41532.3|1
1652680940000|2022-05-16 06:02:20|41551.5|41531.5|41553.1|41533.1|41553.1|41533.1|41548.1|41528.1|0
1652680950000|2022-05-16 06:02:30|41551.5|41531.5|41553.1|41533.1|41553.1|41533.1|41548.1|41528.1|0
1652680960000|2022-05-16 06:02:40|41554.8|41534.8|41554.8|41534.8|41554.8|41534.8|41553.1|41533.1|0
1652680970000|2022-05-16 06:02:50|41554|41534|41553.1|41533.1|41555.6|41535.6|41550.6|41530.6|0
1652680980000|2022-05-16 06:03:00|41554.8|41534.8|41561.5|41541.5|41561.5|41541.5|41554.8|41534.8|2
1652680990000|2022-05-16 06:03:10|41564|41544|41564.8|41544.8|41565.6|41545.6|41560.6|41540.6|2
1652681000000|2022-05-16 06:03:20|41565.6|41545.6|41558.1|41538.1|41569|41549|41558.1|41538.1|5
1652681010000|2022-05-16 06:03:30|41556.5|41536.5|41554|41534|41556.5|41536.5|41554|41534|0
1652681030000|2022-05-16 06:03:50|41555.6|41535.6|41555.6|41535.6|41556.5|41536.5|41554|41534|0
1652681040000|2022-05-16 06:04:00|41556.5|41536.5|41569|41549|41569|41549|41556.5|41536.5|5
1652681050000|2022-05-16 06:04:10|41570.6|41550.6|41583.1|41563.1|41585.6|41565.6|41570.6|41550.6|2
1652681060000|2022-05-16 06:04:20|41581.5|41561.5|41585.6|41565.6|41585.6|41565.6|41581.5|41561.5|1
1652681070000|2022-05-16 06:04:30|41580.6|41560.6|41578.1|41558.1|41580.6|41560.6|41578.1|41558.1|0
1652681080000|2022-05-16 06:04:40|41575.6|41555.6|41565.6|41545.6|41575.6|41555.6|41564|41544|0
1652681090000|2022-05-16 06:04:50|41564|41544|41559|41539|41566.5|41546.5|41559|41539|2
1652681100000|2022-05-16 06:05:00|41561.5|41541.5|41555.6|41535.6|41561.5|41541.5|41555.6|41535.6|0
1652681110000|2022-05-16 06:05:10|41558.1|41538.1|41564|41544|41566.5|41546.5|41558.1|41538.1|6
1652681120000|2022-05-16 06:05:20|41561.5|41541.5|41562.3|41542.3|41563.1|41543.1|41561.5|41541.5|0
1652681130000|2022-05-16 06:05:30|41563.1|41543.1|41558.1|41538.1|41563.1|41543.1|41558.1|41538.1|0
1652681150000|2022-05-16 06:05:50|41563.1|41543.1|41564|41544|41564.8|41544.8|41563.1|41543.1|2
1652681160000|2022-05-16 06:06:00|41563.1|41543.1|41564|41544|41564|41544|41563.1|41543.1|0
1652681170000|2022-05-16 06:06:10|41560.6|41540.6|41568.1|41548.1|41568.1|41548.1|41560.6|41540.6|5
1652681190000|2022-05-16 06:06:30|41564|41544|41559|41539|41564|41544|41559|41539|0
1652681200000|2022-05-16 06:06:40|41555.6|41535.6|41555.6|41535.6|41555.6|41535.6|41555.6|41535.6|1
1652681210000|2022-05-16 06:06:50|41554|41534|41553.1|41533.1|41554|41534|41553.1|41533.1|0
1652681220000|2022-05-16 06:07:00|41555.6|41535.6|41555.6|41535.6|41555.6|41535.6|41555.6|41535.6|1
1652681230000|2022-05-16 06:07:10|||||||||1
1652681240000|2022-05-16 06:07:20|41554|41534|41552.3|41532.3|41554|41534|41550.6|41530.6|2
1652681250000|2022-05-16 06:07:30|41554.8|41534.8|41565.6|41545.6|41565.6|41545.6|41554.8|41534.8|2
1652681260000|2022-05-16 06:07:40|41566.5|41546.5|41565.6|41545.6|41570.6|41550.6|41565.6|41545.6|2
1652681270000|2022-05-16 06:07:50|||||||||1
1652681280000|2022-05-16 06:08:00|41575.6|41555.6|41573.1|41553.1|41575.6|41555.6|41570.6|41550.6|3
1652681290000|2022-05-16 06:08:10|41571.5|41551.5|41578.1|41558.1|41578.1|41558.1|41569|41549|1
1652681300000|2022-05-16 06:08:20|41573.1|41553.1|41575.6|41555.6|41578.1|41558.1|41573.1|41553.1|0
1652681310000|2022-05-16 06:08:30|41578.1|41558.1|41578.1|41558.1|41578.1|41558.1|41575.6|41555.6|1
1652681320000|2022-05-16 06:08:40|41579.8|41559.8|41580.6|41560.6|41580.6|41560.6|41579.8|41559.8|1
1652681330000|2022-05-16 06:08:50|41579|41559|41580.6|41560.6|41580.6|41560.6|41578.1|41558.1|1
1652681340000|2022-05-16 06:09:00|41578.1|41558.1|41570.6|41550.6|41578.1|41558.1|41570.6|41550.6|5
1652681350000|2022-05-16 06:09:10|41565.6|41545.6|41558.1|41538.1|41565.6|41545.6|41558.1|41538.1|3
1652681360000|2022-05-16 06:09:20|41556.5|41536.5|41554|41534|41556.5|41536.5|41554|41534|1
1652681390000|2022-05-16 06:09:50|41553.1|41533.1|41546.5|41526.5|41553.1|41533.1|41546.5|41526.5|5
1652681400000|2022-05-16 06:10:00|41541.5|41521.5|41563.1|41543.1|41570.6|41550.6|41541.5|41521.5|7
1652681410000|2022-05-16 06:10:10|41561.5|41541.5|41559|41539|41561.5|41541.5|41559|41539|1
1652681420000|2022-05-16 06:10:20|41557.3|41537.3|41554|41534|41559|41539|41554|41534|4
1652681430000|2022-05-16 06:10:30|41552.3|41532.3|41550.6|41530.6|41554|41534|41550.6|41530.6|0
1652681450000|2022-05-16 06:10:50|41546.5|41526.5|41545.6|41525.6|41546.5|41526.5|41545.6|41525.6|1
1652681460000|2022-05-16 06:11:00|41544.8|41524.8|41545.6|41525.6|41545.6|41525.6|41544.8|41524.8|0
1652681470000|2022-05-16 06:11:10|41542.3|41522.3|41540.6|41520.6|41542.3|41522.3|41540.6|41520.6|0
1652681490000|2022-05-16 06:11:30|41538.1|41518.1|41538.1|41518.1|41538.1|41518.1|41538.1|41518.1|0
1652681510000|2022-05-16 06:11:50|41536.5|41516.5|41519|41499|41536.5|41516.5|41519|41499|4
1652681520000|2022-05-16 06:12:00|41523.1|41503.1|41538.1|41518.1|41538.1|41518.1|41518.1|41498.1|7
1652681530000|2022-05-16 06:12:10|41537.3|41517.3|41530.6|41510.6|41537.3|41517.3|41530.6|41510.6|3
1652681540000|2022-05-16 06:12:20|41524|41504|41520.6|41500.6|41525.6|41505.6|41520.6|41500.6|1
1652681550000|2022-05-16 06:12:30|41523.1|41503.1|41533.1|41513.1|41533.1|41513.1|41523.1|41503.1|6
1652681560000|2022-05-16 06:12:40|41538.1|41518.1|41538.1|41518.1|41538.1|41518.1|41538.1|41518.1|0
1652681570000|2022-05-16 06:12:50|41539|41519|41538.1|41518.1|41543.1|41523.1|41538.1|41518.1|0
1652681580000|2022-05-16 06:13:00|41536.5|41516.5|41533.1|41513.1|41536.5|41516.5|41533.1|41513.1|0
1652681590000|2022-05-16 06:13:10|41532.3|41512.3|41531.5|41511.5|41532.3|41512.3|41529.8|41509.8|0
1652681600000|2022-05-16 06:13:20|41530.6|41510.6|41528.1|41508.1|41530.6|41510.6|41527.3|41507.3|1
1652681610000|2022-05-16 06:13:30|41529.8|41509.8|41544.8|41524.8|41544.8|41524.8|41529.8|41509.8|7
1652681620000|2022-05-16 06:13:40|41543.1|41523.1|41548.1|41528.1|41548.1|41528.1|41543.1|41523.1|0
1652681630000|2022-05-16 06:13:50|41546.5|41526.5|41552.3|41532.3|41552.3|41532.3|41546.5|41526.5|1
1652681640000|2022-05-16 06:14:00|41551.5|41531.5|41554.8|41534.8|41554.8|41534.8|41550.6|41530.6|0
1652681650000|2022-05-16 06:14:10|41559.8|41539.8|41563.1|41543.1|41563.1|41543.1|41558.1|41538.1|0
1652681660000|2022-05-16 06:14:20|41560.6|41540.6|41558.1|41538.1|41560.6|41540.6|41558.1|41538.1|1
1652681670000|2022-05-16 06:14:30|41556.5|41536.5|41553.1|41533.1|41556.5|41536.5|41552.3|41532.3|0
1652681680000|2022-05-16 06:14:40|41554.8|41534.8|41550.6|41530.6|41555.6|41535.6|41550.6|41530.6|0
1652681690000|2022-05-16 06:14:50|41549|41529|41550.6|41530.6|41550.6|41530.6|41549|41529|0
1652681700000|2022-05-16 06:15:00|41552.3|41532.3|41558.1|41538.1|41558.1|41538.1|41552.3|41532.3|2
1652681710000|2022-05-16 06:15:10|41556.5|41536.5|41558.1|41538.1|41558.1|41538.1|41555.6|41535.6|1
1652681720000|2022-05-16 06:15:20|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|0
1652681730000|2022-05-16 06:15:30|41555.6|41535.6|41553.1|41533.1|41555.6|41535.6|41550.6|41530.6|1
1652681750000|2022-05-16 06:15:50|41554|41534|41554|41534|41555.6|41535.6|41553.1|41533.1|2
1652681760000|2022-05-16 06:16:00|41555.6|41535.6|41553.1|41533.1|41555.6|41535.6|41553.1|41533.1|1
1652681770000|2022-05-16 06:16:10|41550.6|41530.6|41550.6|41530.6|41550.6|41530.6|41550.6|41530.6|3
1652681780000|2022-05-16 06:16:20|41548.1|41528.1|41543.1|41523.1|41548.1|41528.1|41540.6|41520.6|1
1652681790000|2022-05-16 06:16:30|41540.6|41520.6|41540.6|41520.6|41540.6|41520.6|41539|41519|1
1652681800000|2022-05-16 06:16:40|41539|41519|41529.8|41509.8|41539|41519|41528.1|41508.1|4
1652681810000|2022-05-16 06:16:50|41528.1|41508.1|41520.6|41500.6|41528.1|41508.1|41520.6|41500.6|2
1652681820000|2022-05-16 06:17:00|41522.3|41502.3|41523.1|41503.1|41523.1|41503.1|41519.8|41499.8|2
1652681830000|2022-05-16 06:17:10|41525.6|41505.6|41527.3|41507.3|41527.3|41507.3|41525.6|41505.6|2
1652681850000|2022-05-16 06:17:30|41528.1|41508.1|41535.6|41515.6|41535.6|41515.6|41528.1|41508.1|3
1652681860000|2022-05-16 06:17:40|41534|41514|41530.6|41510.6|41534|41514|41530.6|41510.6|2
1652681870000|2022-05-16 06:17:50|41531.5|41511.5|41536.5|41516.5|41536.5|41516.5|41531.5|41511.5|1
1652681880000|2022-05-16 06:18:00|41535.6|41515.6|41533.1|41513.1|41535.6|41515.6|41533.1|41513.1|1
1652681890000|2022-05-16 06:18:10|41530.6|41510.6|41528.1|41508.1|41530.6|41510.6|41528.1|41508.1|2
1652681900000|2022-05-16 06:18:20|41529.8|41509.8|41530.6|41510.6|41530.6|41510.6|41528.1|41508.1|5
1652681910000|2022-05-16 06:18:30|41527.3|41507.3|41527.3|41507.3|41527.3|41507.3|41527.3|41507.3|1
1652681920000|2022-05-16 06:18:40|41529.8|41509.8|41530.6|41510.6|41530.6|41510.6|41527.3|41507.3|0
1652681930000|2022-05-16 06:18:50|||||||||2
1652681940000|2022-05-16 06:19:00|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|3
1652681950000|2022-05-16 06:19:10|41536.5|41516.5|41536.5|41516.5|41536.5|41516.5|41536.5|41516.5|0
1652681960000|2022-05-16 06:19:20|41542.3|41522.3|41544|41524|41548.1|41528.1|41542.3|41522.3|1
1652681970000|2022-05-16 06:19:30|41543.1|41523.1|41525.6|41505.6|41543.1|41523.1|41522.3|41502.3|14
1652681980000|2022-05-16 06:19:40|41527.3|41507.3|41528.1|41508.1|41528.1|41508.1|41527.3|41507.3|1
1652681990000|2022-05-16 06:19:50|41525.6|41505.6|41524.8|41504.8|41528.1|41508.1|41524.8|41504.8|1
1652682000000|2022-05-16 06:20:00|41523.1|41503.1|41516.5|41496.5|41523.1|41503.1|41516.5|41496.5|1
1652682010000|2022-05-16 06:20:10|41514|41494|41511.5|41491.5|41514|41494|41511.5|41491.5|0
1652682020000|2022-05-16 06:20:20|41510.6|41490.6|41508.1|41488.1|41510.6|41490.6|41508.1|41488.1|0
1652682030000|2022-05-16 06:20:30|41507.3|41487.3|41498.1|41478.1|41507.3|41487.3|41498.1|41478.1|1
1652682040000|2022-05-16 06:20:40|41496.5|41476.5|41494|41474|41496.5|41476.5|41492.3|41472.3|3
1652682050000|2022-05-16 06:20:50|41493.1|41473.1|41488.1|41468.1|41493.1|41473.1|41488.1|41468.1|7
1652682060000|2022-05-16 06:21:00|41489.8|41469.8|41495.6|41475.6|41495.6|41475.6|41489.8|41469.8|5
1652682070000|2022-05-16 06:21:10|41497.3|41477.3|41498.1|41478.1|41498.1|41478.1|41497.3|41477.3|1
1652682080000|2022-05-16 06:21:20|41497.3|41477.3|41497.3|41477.3|41497.3|41477.3|41497.3|41477.3|0
1652682090000|2022-05-16 06:21:30|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|1
1652682130000|2022-05-16 06:22:10|41504.8|41484.8|41508.1|41488.1|41508.1|41488.1|41504.8|41484.8|3
1652682140000|2022-05-16 06:22:20|41504|41484|41510.6|41490.6|41510.6|41490.6|41504|41484|8
1652682150000|2022-05-16 06:22:30|41512.3|41492.3|41514|41494|41514|41494|41512.3|41492.3|2
1652682160000|2022-05-16 06:22:40|41515.7|41495.7|41520.7|41500.7|41522.3|41502.3|41515.7|41495.7|7
1652682170000|2022-05-16 06:22:50|41518.2|41498.2|41517.3|41497.3|41519.8|41499.8|41515.7|41495.7|3
1652682180000|2022-05-16 06:23:00|41518.2|41498.2|41518.2|41498.2|41518.2|41498.2|41515.7|41495.7|0
1652682190000|2022-05-16 06:23:10|41519.8|41499.8|41523.2|41503.2|41523.2|41503.2|41519.8|41499.8|1
1652682200000|2022-05-16 06:23:20|41524.8|41504.8|41523.2|41503.2|41529|41509|41523.2|41503.2|1
1652682210000|2022-05-16 06:23:30|41525.7|41505.7|41523.2|41503.2|41525.7|41505.7|41523.2|41503.2|0
1652682220000|2022-05-16 06:23:40|41525.7|41505.7|41522.3|41502.3|41525.7|41505.7|41521.5|41501.5|1
1652682230000|2022-05-16 06:23:50|41524|41504|41527.3|41507.3|41527.3|41507.3|41523.2|41503.2|0
1652682240000|2022-05-16 06:24:00|41524|41504|41523.2|41503.2|41524|41504|41523.2|41503.2|0
1652682250000|2022-05-16 06:24:10|41521.5|41501.5|41520.7|41500.7|41521.5|41501.5|41520.7|41500.7|1
1652682260000|2022-05-16 06:24:20|41518.2|41498.2|41514.8|41494.8|41518.2|41498.2|41514.8|41494.8|1
1652682270000|2022-05-16 06:24:30|41513.2|41493.2|41518.2|41498.2|41518.2|41498.2|41513.2|41493.2|0
1652682280000|2022-05-16 06:24:40|41513.2|41493.2|41518.2|41498.2|41518.2|41498.2|41513.2|41493.2|0
1652682290000|2022-05-16 06:24:50|41514.8|41494.8|41513.2|41493.2|41514.8|41494.8|41513.2|41493.2|0
1652682300000|2022-05-16 06:25:00|41514.8|41494.8|41513.2|41493.2|41518.2|41498.2|41513.2|41493.2|0
1652682310000|2022-05-16 06:25:10|41510.7|41490.7|41508.2|41488.2|41510.7|41490.7|41508.2|41488.2|0
1652682320000|2022-05-16 06:25:20|41507.3|41487.3|41504|41484|41507.3|41487.3|41504|41484|1
1652682330000|2022-05-16 06:25:30|41500.7|41480.7|41498.2|41478.2|41500.7|41480.7|41498.2|41478.2|0
1652682340000|2022-05-16 06:25:40|41500.7|41480.7|41503.2|41483.2|41503.2|41483.2|41500.7|41480.7|1
1652682370000|2022-05-16 06:26:10|41501.5|41481.5|41502.3|41482.3|41503.2|41483.2|41501.5|41481.5|0
1652682380000|2022-05-16 06:26:20|41503.2|41483.2|41502.3|41482.3|41503.2|41483.2|41502.3|41482.3|0
1652682390000|2022-05-16 06:26:30|41503.2|41483.2|41503.2|41483.2|41503.2|41483.2|41502.3|41482.3|0
1652682400000|2022-05-16 06:26:40|41502.3|41482.3|41504|41484|41505.7|41485.7|41500.7|41480.7|1
1652682410000|2022-05-16 06:26:50|41503.2|41483.2|41508.2|41488.2|41508.2|41488.2|41503.2|41483.2|1
1652682420000|2022-05-16 06:27:00|41510.7|41490.7|41512.3|41492.3|41512.3|41492.3|41510.7|41490.7|0
1652682430000|2022-05-16 06:27:10|41513.2|41493.2|41533.2|41513.2|41533.2|41513.2|41513.2|41493.2|3
1652682440000|2022-05-16 06:27:20|41534|41514|41533.2|41513.2|41535.7|41515.7|41533.2|41513.2|3
1652682450000|2022-05-16 06:27:30|41530.7|41510.7|41523.2|41503.2|41530.7|41510.7|41523.2|41503.2|0
1652682460000|2022-05-16 06:27:40|41521.5|41501.5|41518.2|41498.2|41523.2|41503.2|41518.2|41498.2|1
1652682480000|2022-05-16 06:28:00|41520.7|41500.7|41513.2|41493.2|41520.7|41500.7|41513.2|41493.2|3
1652682490000|2022-05-16 06:28:10|41509|41489|41509|41489|41509|41489|41509|41489|0
1652682500000|2022-05-16 06:28:20|41507.3|41487.3|41513.2|41493.2|41513.2|41493.2|41507.3|41487.3|0
1652682510000|2022-05-16 06:28:30|41511.5|41491.5|41507.3|41487.3|41511.5|41491.5|41507.3|41487.3|0
1652682520000|2022-05-16 06:28:40|41508.2|41488.2|41509|41489|41512.3|41492.3|41508.2|41488.2|1
1652682530000|2022-05-16 06:28:50|41508.2|41488.2|41512.3|41492.3|41512.3|41492.3|41508.2|41488.2|0
1652682540000|2022-05-16 06:29:00|41510.7|41490.7|41509.8|41489.8|41512.3|41492.3|41509.8|41489.8|0
1652682560000|2022-05-16 06:29:20|41510.7|41490.7|41510.7|41490.7|41510.7|41490.7|41510.7|41490.7|0
1652682570000|2022-05-16 06:29:30|41512.3|41492.3|41513.2|41493.2|41513.2|41493.2|41512.3|41492.3|0
1652682580000|2022-05-16 06:29:40|41514|41494|41514.8|41494.8|41514.8|41494.8|41514|41494|0
1652682590000|2022-05-16 06:29:50|41512.3|41492.3|41513.2|41493.2|41513.2|41493.2|41509.8|41489.8|0
1652682600000|2022-05-16 06:30:00|41510.7|41490.7|41516.5|41496.5|41517.3|41497.3|41509.8|41489.8|3
1652682610000|2022-05-16 06:30:10|41514.8|41494.8|41516.5|41496.5|41516.5|41496.5|41514.8|41494.8|0
1652682620000|2022-05-16 06:30:20|41514.8|41494.8|41516.5|41496.5|41516.5|41496.5|41514.8|41494.8|0
1652682630000|2022-05-16 06:30:30|41514.8|41494.8|41516.5|41496.5|41516.5|41496.5|41514|41494|2
1652682640000|2022-05-16 06:30:40|41518.2|41498.2|41519.8|41499.8|41519.8|41499.8|41518.2|41498.2|0
1652682650000|2022-05-16 06:30:50|41521.5|41501.5|41521.5|41501.5|41524|41504|41521.5|41501.5|0
1652682660000|2022-05-16 06:31:00|41522.3|41502.3|41529.8|41509.8|41529.8|41509.8|41522.3|41502.3|2
1652682670000|2022-05-16 06:31:10|41539|41519|41540.7|41520.7|41540.7|41520.7|41539|41519|2
1652682680000|2022-05-16 06:31:20|41539|41519|41538.2|41518.2|41540.7|41520.7|41538.2|41518.2|0
1652682700000|2022-05-16 06:31:40|||||||||1
1652682720000|2022-05-16 06:32:00|41531.5|41511.5|41565.7|41545.7|41565.7|41545.7|41530.7|41510.7|20
1652682730000|2022-05-16 06:32:10|41567.3|41547.3|41563.2|41543.2|41567.3|41547.3|41558.2|41538.2|2
1652682740000|2022-05-16 06:32:20|41559.8|41539.8|41559.8|41539.8|41559.8|41539.8|41559.8|41539.8|0
1652682750000|2022-05-16 06:32:30|41558.2|41538.2|41548.2|41528.2|41558.2|41538.2|41544|41524|3
1652682790000|2022-05-16 06:33:10|41549.8|41529.8|41560.7|41540.7|41560.7|41540.7|41549.8|41529.8|4
1652682800000|2022-05-16 06:33:20|41563.2|41543.2|41563.2|41543.2|41564|41544|41560.7|41540.7|0
1652682810000|2022-05-16 06:33:30|41560.7|41540.7|41556.5|41536.5|41563.2|41543.2|41556.5|41536.5|0
1652682820000|2022-05-16 06:33:40|41558.2|41538.2|41560.7|41540.7|41560.7|41540.7|41558.2|41538.2|2
1652682840000|2022-05-16 06:34:00|41563.2|41543.2|41559|41539|41563.2|41543.2|41559|41539|4
1652682850000|2022-05-16 06:34:10|41558.2|41538.2|41558.2|41538.2|41558.2|41538.2|41558.2|41538.2|1
1652682860000|2022-05-16 06:34:20|41555.7|41535.7|41555.7|41535.7|41558.2|41538.2|41555.7|41535.7|0
1652682870000|2022-05-16 06:34:30|41557.3|41537.3|41555.7|41535.7|41557.3|41537.3|41555.7|41535.7|0
1652682900000|2022-05-16 06:35:00|41557.3|41537.3|41553.2|41533.2|41557.3|41537.3|41548.2|41528.2|3
1652682920000|2022-05-16 06:35:20|41550.7|41530.7|41558.2|41538.2|41558.2|41538.2|41550.7|41530.7|1
1652682930000|2022-05-16 06:35:30|41559|41539|41559|41539|41561.5|41541.5|41559|41539|0
1652682950000|2022-05-16 06:35:50|41557.3|41537.3|41560.7|41540.7|41560.7|41540.7|41557.3|41537.3|2
1652682960000|2022-05-16 06:36:00|41559|41539|41557.3|41537.3|41559|41539|41557.3|41537.3|3
1652682970000|2022-05-16 06:36:10|41559|41539|41543.2|41523.2|41559|41539|41543.2|41523.2|6
1652682990000|2022-05-16 06:36:30|41547.3|41527.3|41548.2|41528.2|41548.2|41528.2|41547.3|41527.3|0
1652683000000|2022-05-16 06:36:40|41550.7|41530.7|41550.7|41530.7|41550.7|41530.7|41550.7|41530.7|0
1652683010000|2022-05-16 06:36:50|41552.3|41532.3|41550.7|41530.7|41553.2|41533.2|41550.7|41530.7|1
1652683020000|2022-05-16 06:37:00|41548.2|41528.2|41549|41529|41549|41529|41548.2|41528.2|2
1652683030000|2022-05-16 06:37:10|41548.2|41528.2|41540.7|41520.7|41548.2|41528.2|41538.2|41518.2|1
1652683040000|2022-05-16 06:37:20|41548.2|41528.2|41549.8|41529.8|41549.8|41529.8|41548.2|41528.2|2
1652683050000|2022-05-16 06:37:30|41550.7|41530.7|41555.7|41535.7|41555.7|41535.7|41550.7|41530.7|3
1652683060000|2022-05-16 06:37:40|41556.5|41536.5|41545.7|41525.7|41558.2|41538.2|41545.7|41525.7|5
1652683120000|2022-05-16 06:38:40|41544.8|41524.8|41544.8|41524.8|41544.8|41524.8|41544.8|41524.8|2
1652683130000|2022-05-16 06:38:50|41545.7|41525.7|41543.2|41523.2|41545.7|41525.7|41542.3|41522.3|1
1652683140000|2022-05-16 06:39:00|41538.2|41518.2|41540.7|41520.7|41541.5|41521.5|41538.2|41518.2|1
1652683160000|2022-05-16 06:39:20|41542.3|41522.3|41543.2|41523.2|41543.2|41523.2|41542.3|41522.3|1
1652683170000|2022-05-16 06:39:30|41545.7|41525.7|41544|41524|41548.2|41528.2|41544|41524|0
1652683180000|2022-05-16 06:39:40|41543.2|41523.2|41549|41529|41549|41529|41543.2|41523.2|0
1652683200000|2022-05-16 06:40:00|41559|41539|41565.7|41545.7|41565.7|41545.7|41559|41539|5
1652683210000|2022-05-16 06:40:10|||||||||2
1652683220000|2022-05-16 06:40:20|41567.3|41547.3|41568.2|41548.2|41573.2|41553.2|41567.3|41547.3|1
1652683230000|2022-05-16 06:40:30|41566.5|41546.5|41565.7|41545.7|41566.5|41546.5|41565.7|41545.7|2
1652683240000|2022-05-16 06:40:40|41564|41544|41560.7|41540.7|41564|41544|41560.7|41540.7|0
1652683250000|2022-05-16 06:40:50|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|1
1652683260000|2022-05-16 06:41:00|41553.2|41533.2|41543.2|41523.2|41553.2|41533.2|41543.2|41523.2|1
1652683270000|2022-05-16 06:41:10|41540.7|41520.7|41540.7|41520.7|41540.7|41520.7|41540.7|41520.7|0
1652683280000|2022-05-16 06:41:20|||||||||1
1652683290000|2022-05-16 06:41:30|41533.2|41513.2|41533.2|41513.2|41533.2|41513.2|41533.2|41513.2|1
1652683300000|2022-05-16 06:41:40|41530.7|41510.7|41538.2|41518.2|41543.2|41523.2|41530.7|41510.7|4
1652683310000|2022-05-16 06:41:50|41534|41514|41529|41509|41534|41514|41529|41509|0
1652683320000|2022-05-16 06:42:00|41527.3|41507.3|41529|41509|41529|41509|41526.5|41506.5|0
1652683330000|2022-05-16 06:42:10|41526.5|41506.5|41508.2|41488.2|41526.5|41506.5|41508.2|41488.2|2
1652683350000|2022-05-16 06:42:30|41509.8|41489.8|41501.5|41481.5|41509.8|41489.8|41501.5|41481.5|3
1652683360000|2022-05-16 06:42:40|41500.7|41480.7|41498.2|41478.2|41500.7|41480.7|41498.2|41478.2|1
1652683370000|2022-05-16 06:42:50|41499.8|41479.8|41503.2|41483.2|41503.2|41483.2|41499|41479|0
1652683380000|2022-05-16 06:43:00|41499.8|41479.8|41500.7|41480.7|41500.7|41480.7|41498.2|41478.2|2
1652683390000|2022-05-16 06:43:10|41498.2|41478.2|41498.2|41478.2|41498.2|41478.2|41498.2|41478.2|3
1652683400000|2022-05-16 06:43:20|||||||||1
1652683410000|2022-05-16 06:43:30|41501.5|41481.5|41498.2|41478.2|41502.3|41482.3|41498.2|41478.2|3
1652683420000|2022-05-16 06:43:40|41499.8|41479.8|41498.2|41478.2|41500.7|41480.7|41498.2|41478.2|0
1652683430000|2022-05-16 06:43:50|41496.5|41476.5|41495.7|41475.7|41496.5|41476.5|41495.7|41475.7|2
1652683440000|2022-05-16 06:44:00|41482.3|41462.3|41493.2|41473.2|41493.2|41473.2|41480.7|41460.7|15
1652683450000|2022-05-16 06:44:10|41491.5|41471.5|41485.7|41465.7|41493.2|41473.2|41485.7|41465.7|3
1652683460000|2022-05-16 06:44:20|41484.8|41464.8|41480.7|41460.7|41484.8|41464.8|41480.7|41460.7|1
1652683470000|2022-05-16 06:44:30|41485.7|41465.7|41489.8|41469.8|41489.8|41469.8|41485.7|41465.7|1
1652683480000|2022-05-16 06:44:40|41491.5|41471.5|41490.7|41470.7|41493.2|41473.2|41490.7|41470.7|1
1652683490000|2022-05-16 06:44:50|41489|41469|41488.2|41468.2|41493.2|41473.2|41488.2|41468.2|0
1652683500000|2022-05-16 06:45:00|41489.8|41469.8|41493.2|41473.2|41493.2|41473.2|41489.8|41469.8|0
1652683510000|2022-05-16 06:45:10|41490.7|41470.7|41488.2|41468.2|41490.7|41470.7|41488.2|41468.2|1
1652683520000|2022-05-16 06:45:20|41490.7|41470.7|41493.2|41473.2|41493.2|41473.2|41490.7|41470.7|1
1652683530000|2022-05-16 06:45:30|41495.7|41475.7|41497.3|41477.3|41497.3|41477.3|41495.7|41475.7|2
1652683540000|2022-05-16 06:45:40|41499|41479|41502.3|41482.3|41502.3|41482.3|41499|41479|0
1652683560000|2022-05-16 06:46:00|41500.7|41480.7|41500.7|41480.7|41500.7|41480.7|41500.7|41480.7|1
1652683580000|2022-05-16 06:46:20|||||||||1
1652683590000|2022-05-16 06:46:30|||||||||3
1652683600000|2022-05-16 06:46:40|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|2
1652683620000|2022-05-16 06:47:00|41500.7|41480.7|41499.8|41479.8|41500.7|41480.7|41499.8|41479.8|2
1652683630000|2022-05-16 06:47:10|41499|41479|41501.5|41481.5|41501.5|41481.5|41498.2|41478.2|12
1652683640000|2022-05-16 06:47:20|41515.7|41495.7|41515.7|41495.7|41515.7|41495.7|41515.7|41495.7|7
1652683650000|2022-05-16 06:47:30|41511.5|41491.5|41508.2|41488.2|41511.5|41491.5|41505.7|41485.7|1
1652683660000|2022-05-16 06:47:40|41510.7|41490.7|41509|41489|41510.7|41490.7|41508.2|41488.2|3
1652683670000|2022-05-16 06:47:50|41509.8|41489.8|41510.7|41490.7|41510.7|41490.7|41508.2|41488.2|0
1652683680000|2022-05-16 06:48:00|41508.2|41488.2|41500.7|41480.7|41508.2|41488.2|41500.7|41480.7|2
1652683690000|2022-05-16 06:48:10|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|1
1652683700000|2022-05-16 06:48:20|41500.7|41480.7|41500.7|41480.7|41500.7|41480.7|41500.7|41480.7|1
1652683710000|2022-05-16 06:48:30|41499|41479|41499|41479|41499|41479|41499|41479|1
1652683720000|2022-05-16 06:48:40|41497.3|41477.3|41496.5|41476.5|41497.3|41477.3|41496.5|41476.5|2
1652683740000|2022-05-16 06:49:00|41498.2|41478.2|41500.7|41480.7|41500.7|41480.7|41498.2|41478.2|3
1652683750000|2022-05-16 06:49:10|41498.2|41478.2|41496.5|41476.5|41498.2|41478.2|41496.5|41476.5|2
1652683760000|2022-05-16 06:49:20|41495.7|41475.7|41495.7|41475.7|41495.7|41475.7|41495.7|41475.7|0
1652683770000|2022-05-16 06:49:30|41499.8|41479.8|41499.8|41479.8|41499.8|41479.8|41499.8|41479.8|3
1652683780000|2022-05-16 06:49:40|41497.3|41477.3|41494|41474|41498.2|41478.2|41494|41474|3
1652683790000|2022-05-16 06:49:50|41495.7|41475.7|41494.8|41474.8|41495.7|41475.7|41494.8|41474.8|6
1652683800000|2022-05-16 06:50:00|41490.7|41470.7|41490.7|41470.7|41490.7|41470.7|41488.2|41468.2|2
1652683810000|2022-05-16 06:50:10|41488.2|41468.2|41488.2|41468.2|41488.2|41468.2|41488.2|41468.2|1
1652683820000|2022-05-16 06:50:20|41485.7|41465.7|41462.3|41442.3|41485.7|41465.7|41459|41439|16
1652683830000|2022-05-16 06:50:30|41459|41439|41463.2|41443.2|41464.8|41444.8|41456.5|41436.5|17
1652683840000|2022-05-16 06:50:40|41461.5|41441.5|41463.2|41443.2|41468.2|41448.2|41459.8|41439.8|29
1652683850000|2022-05-16 06:50:50|41461.5|41441.5|41461.5|41441.5|41461.5|41441.5|41461.5|41441.5|2
1652683860000|2022-05-16 06:51:00|41459.8|41439.8|41460.7|41440.7|41463.2|41443.2|41459.8|41439.8|1
1652683870000|2022-05-16 06:51:10|41459|41439|41459|41439|41459|41439|41459|41439|1
1652683880000|2022-05-16 06:51:20|41457.3|41437.3|41457.3|41437.3|41459|41439|41457.3|41437.3|3
1652683890000|2022-05-16 06:51:30|41459|41439|41459|41439|41459|41439|41459|41439|2
1652683910000|2022-05-16 06:51:50|41459.8|41439.8|41458.2|41438.2|41459.8|41439.8|41458.2|41438.2|4
1652683920000|2022-05-16 06:52:00|||||||||3
1652683930000|2022-05-16 06:52:10|41464.9|41444.9|41471.5|41451.5|41471.5|41451.5|41462.4|41442.4|5
1652683940000|2022-05-16 06:52:20|41467.4|41447.4|41458.2|41438.2|41467.4|41447.4|41458.2|41438.2|5
1652683950000|2022-05-16 06:52:30|41455.7|41435.7|41453.2|41433.2|41455.7|41435.7|41453.2|41433.2|3
1652683960000|2022-05-16 06:52:40|41446.5|41426.5|41450.7|41430.7|41450.7|41430.7|41446.5|41426.5|6
1652683970000|2022-05-16 06:52:50|41454.9|41434.9|41452.3|41432.3|41454.9|41434.9|41449|41429|1
1652683980000|2022-05-16 06:53:00|41454|41434|41459.9|41439.9|41459.9|41439.9|41454|41434|2
1652683990000|2022-05-16 06:53:10|41458.2|41438.2|41455.7|41435.7|41458.2|41438.2|41455.7|41435.7|0
1652684000000|2022-05-16 06:53:20|41453.2|41433.2|41451.5|41431.5|41453.2|41433.2|41450.7|41430.7|4
1652684010000|2022-05-16 06:53:30|41450.7|41430.7|41450.7|41430.7|41450.7|41430.7|41450.7|41430.7|0
1652684020000|2022-05-16 06:53:40|41452.4|41432.4|41454|41434|41454|41434|41452.4|41432.4|4
1652684040000|2022-05-16 06:54:00|||||||||3
1652684050000|2022-05-16 06:54:10|41453.2|41433.2|41438.2|41418.2|41454|41434|41438.2|41418.2|13
1652684060000|2022-05-16 06:54:20|41437.3|41417.3|41440.7|41420.7|41440.7|41420.7|41437.3|41417.3|6
1652684070000|2022-05-16 06:54:30|41441.5|41421.5|41441.5|41421.5|41441.5|41421.5|41440.7|41420.7|0
1652684080000|2022-05-16 06:54:40|41440.7|41420.7|41444|41424|41444|41424|41440.7|41420.7|5
1652684090000|2022-05-16 06:54:50|41446.5|41426.5|41446.5|41426.5|41446.5|41426.5|41444|41424|3
1652684100000|2022-05-16 06:55:00|||||||||1
1652684110000|2022-05-16 06:55:10|41444|41424|41443.2|41423.2|41444|41424|41443.2|41423.2|4
1652684120000|2022-05-16 06:55:20|41441.5|41421.5|41439|41419|41441.5|41421.5|41437.3|41417.3|2
1652684130000|2022-05-16 06:55:30|41434|41414|41430.7|41410.7|41434|41414|41430.7|41410.7|2
1652684140000|2022-05-16 06:55:40|41431.5|41411.5|41431.5|41411.5|41431.5|41411.5|41431.5|41411.5|0
1652684150000|2022-05-16 06:55:50|41428.2|41408.2|41421.5|41401.5|41428.2|41408.2|41419|41399|10
1652684160000|2022-05-16 06:56:00|41424|41404|41426.5|41406.5|41426.5|41406.5|41421.5|41401.5|2
1652684170000|2022-05-16 06:56:10|||||||||4
1652684180000|2022-05-16 06:56:20|41429|41409|41429|41409|41429|41409|41429|41409|4
1652684190000|2022-05-16 06:56:30|41434|41414|41440.7|41420.7|41440.7|41420.7|41434|41414|3
1652684200000|2022-05-16 06:56:40|41441.5|41421.5|41441.5|41421.5|41441.5|41421.5|41441.5|41421.5|3
1652684210000|2022-05-16 06:56:50|41439|41419|41439|41419|41439|41419|41439|41419|7
1652684220000|2022-05-16 06:57:00|41435.7|41415.7|41435.7|41415.7|41435.7|41415.7|41434|41414|8
1652684230000|2022-05-16 06:57:10|41439|41419|41441.5|41421.5|41441.5|41421.5|41439|41419|2
1652684240000|2022-05-16 06:57:20|41443.2|41423.2|41449.1|41429.1|41449.1|41429.1|41443.2|41423.2|0
1652684250000|2022-05-16 06:57:30|41447.4|41427.4|41444.9|41424.9|41447.4|41427.4|41444.9|41424.9|6
1652684260000|2022-05-16 06:57:40|41440.7|41420.7|41436.5|41416.5|41440.7|41420.7|41436.5|41416.5|3
1652684270000|2022-05-16 06:57:50|41434|41414|41434|41414|41434|41414|41434|41414|1
1652684280000|2022-05-16 06:58:00|41435.7|41415.7|41436.5|41416.5|41436.5|41416.5|41435.7|41415.7|6
1652684290000|2022-05-16 06:58:10|41435.7|41415.7|41429|41409|41436.5|41416.5|41429|41409|7
1652684300000|2022-05-16 06:58:20|||||||||1
1652684310000|2022-05-16 06:58:30|41430.7|41410.7|41436.5|41416.5|41436.5|41416.5|41430.7|41410.7|0
1652684320000|2022-05-16 06:58:40|||||||||1
1652684330000|2022-05-16 06:58:50|41438.2|41418.2|41441.5|41421.5|41441.5|41421.5|41438.2|41418.2|1
1652684340000|2022-05-16 06:59:00|41439.8|41419.8|41434|41414|41439.8|41419.8|41434|41414|4
1652684350000|2022-05-16 06:59:10|41435.7|41415.7|41431.5|41411.5|41436.5|41416.5|41431.5|41411.5|0
1652684360000|2022-05-16 06:59:20|41434|41414|41431.5|41411.5|41434|41414|41431.5|41411.5|1
1652684370000|2022-05-16 06:59:30|41429.8|41409.8|41424|41404|41431.5|41411.5|41424|41404|2
1652684380000|2022-05-16 06:59:40|41421.5|41401.5|41411.5|41391.5|41421.5|41401.5|41411.5|41391.5|5
1652684390000|2022-05-16 06:59:50|41409.8|41389.8|41406.5|41386.5|41409.8|41389.8|41404|41384|4
1652684400000|2022-05-16 07:00:00|41401.5|41381.5|41399|41379|41401.5|41381.5|41397.3|41377.3|11
1652684410000|2022-05-16 07:00:10|41400.7|41380.7|41401.5|41381.5|41404|41384|41400.7|41380.7|19
1652684420000|2022-05-16 07:00:20|41399.8|41379.8|41401.5|41381.5|41402.3|41382.3|41397.3|41377.3|9
1652684430000|2022-05-16 07:00:30|41402.3|41382.3|41419|41399|41419|41399|41402.3|41382.3|2
1652684440000|2022-05-16 07:00:40|41419.8|41399.8|41449|41429|41449|41429|41419.8|41399.8|8
1652684450000|2022-05-16 07:00:50|41451.5|41431.5|41462.4|41442.4|41469|41449|41451.5|41431.5|11
1652684460000|2022-05-16 07:01:00|41460.7|41440.7|41465.7|41445.7|41474|41454|41454|41434|13
1652684470000|2022-05-16 07:01:10|41464|41444|41469.9|41449.9|41469.9|41449.9|41464|41444|3
1652684480000|2022-05-16 07:01:20|41474|41454|41465.7|41445.7|41474.9|41454.9|41465.7|41445.7|4
1652684490000|2022-05-16 07:01:30|41467.4|41447.4|41459|41439|41467.4|41447.4|41458.2|41438.2|1
1652684500000|2022-05-16 07:01:40|41457.3|41437.3|41439|41419|41457.3|41437.3|41439|41419|4
1652684510000|2022-05-16 07:01:50|41439.8|41419.8|41441.5|41421.5|41441.5|41421.5|41437.3|41417.3|0
1652684520000|2022-05-16 07:02:00|41444|41424|41449|41429|41449|41429|41444|41424|5
1652684530000|2022-05-16 07:02:10|41453.2|41433.2|41454|41434|41454|41434|41453.2|41433.2|0
1652684540000|2022-05-16 07:02:20|41449.8|41429.8|41442.3|41422.3|41449.8|41429.8|41442.3|41422.3|2
1652684550000|2022-05-16 07:02:30|41441.5|41421.5|41433.2|41413.2|41441.5|41421.5|41433.2|41413.2|1
1652684560000|2022-05-16 07:02:40|41430.7|41410.7|41407.3|41387.3|41430.7|41410.7|41407.3|41387.3|9
1652684580000|2022-05-16 07:03:00|41406.5|41386.5|41389.8|41369.8|41406.5|41386.5|41389.8|41369.8|10
1652684590000|2022-05-16 07:03:10|41391.5|41371.5|41389|41369|41391.5|41371.5|41386.5|41366.5|4
1652684600000|2022-05-16 07:03:20|41386.5|41366.5|41394.9|41374.9|41394.9|41374.9|41386.5|41366.5|1
1652684610000|2022-05-16 07:03:30|41396.6|41376.6|41396.6|41376.6|41396.6|41376.6|41396.6|41376.6|2
1652684620000|2022-05-16 07:03:40|41400.7|41380.7|41409|41389|41409|41389|41398.2|41378.2|13
1652684630000|2022-05-16 07:03:50|41411.5|41391.5|41411.5|41391.5|41411.5|41391.5|41411.5|41391.5|1
1652684640000|2022-05-16 07:04:00|41412.3|41392.3|41436.5|41416.5|41436.5|41416.5|41412.3|41392.3|6
1652684650000|2022-05-16 07:04:10|41438.2|41418.2|41474.8|41454.8|41481.5|41461.5|41438.2|41418.2|19
1652684660000|2022-05-16 07:04:20|41470.7|41450.7|41476.6|41456.6|41478.2|41458.2|41470.7|41450.7|8
1652684670000|2022-05-16 07:04:30|41474.9|41454.9|41474.1|41454.1|41474.9|41454.9|41474.1|41454.1|1
1652684680000|2022-05-16 07:04:40|41478.2|41458.2|41478.2|41458.2|41478.2|41458.2|41478.2|41458.2|11
1652684690000|2022-05-16 07:04:50|41476.6|41456.6|41480.7|41460.7|41482.4|41462.4|41476.6|41456.6|8
1652684700000|2022-05-16 07:05:00|41479.1|41459.1|41487.4|41467.4|41487.4|41467.4|41478.2|41458.2|5
1652684710000|2022-05-16 07:05:10|41484.1|41464.1|41485.7|41465.7|41485.7|41465.7|41483.2|41463.2|16
1652684720000|2022-05-16 07:05:20|41483.2|41463.2|41481.6|41461.6|41483.2|41463.2|41481.6|41461.6|2
1652684730000|2022-05-16 07:05:30|41476.5|41456.5|41459.9|41439.9|41476.5|41456.5|41459.9|41439.9|9
1652684740000|2022-05-16 07:05:40|41458.2|41438.2|41449.9|41429.9|41458.2|41438.2|41449.9|41429.9|2
1652684750000|2022-05-16 07:05:50|41452.4|41432.4|41459.9|41439.9|41459.9|41439.9|41452.4|41432.4|2
1652684760000|2022-05-16 07:06:00|41457.4|41437.4|41466.6|41446.6|41466.6|41446.6|41457.4|41437.4|2
1652684770000|2022-05-16 07:06:10|41464.9|41444.9|41457.4|41437.4|41464.9|41444.9|41457.4|41437.4|1
1652684780000|2022-05-16 07:06:20|41459.1|41439.1|41457.4|41437.4|41459.1|41439.1|41457.4|41437.4|0
1652684790000|2022-05-16 07:06:30|41452.4|41432.4|41442.4|41422.4|41452.4|41432.4|41442.4|41422.4|1
1652684800000|2022-05-16 07:06:40|41437.4|41417.4|41438.2|41418.2|41438.2|41418.2|41437.4|41417.4|3
1652684810000|2022-05-16 07:06:50|41437.4|41417.4|41433.2|41413.2|41437.4|41417.4|41414.9|41394.9|9
1652684820000|2022-05-16 07:07:00|41429.9|41409.9|41428.2|41408.2|41434.1|41414.1|41428.2|41408.2|1
1652684830000|2022-05-16 07:07:10|41419.8|41399.8|41412.4|41392.4|41419.8|41399.8|41412.4|41392.4|9
1652684840000|2022-05-16 07:07:20|41409.9|41389.9|41414.9|41394.9|41414.9|41394.9|41409.9|41389.9|6
1652684850000|2022-05-16 07:07:30|41419.9|41399.9|41412.4|41392.4|41419.9|41399.9|41412.4|41392.4|2
1652684860000|2022-05-16 07:07:40|41414.1|41394.1|41414.9|41394.9|41414.9|41394.9|41414.1|41394.1|0
1652684880000|2022-05-16 07:08:00|41422.4|41402.4|41428.2|41408.2|41428.2|41408.2|41422.4|41402.4|3
1652684890000|2022-05-16 07:08:10|41424.9|41404.9|41424.9|41404.9|41424.9|41404.9|41424.9|41404.9|0
1652684900000|2022-05-16 07:08:20|41423.2|41403.2|41437.4|41417.4|41437.4|41417.4|41422.4|41402.4|0
1652684910000|2022-05-16 07:08:30|41435.7|41415.7|41439.9|41419.9|41439.9|41419.9|41434.9|41414.9|1
1652684920000|2022-05-16 07:08:40|41441.6|41421.6|41437.4|41417.4|41452.4|41432.4|41437.4|41417.4|5
1652684940000|2022-05-16 07:09:00|41435.7|41415.7|41434.9|41414.9|41437.4|41417.4|41434.9|41414.9|0
1652684950000|2022-05-16 07:09:10|41432.4|41412.4|41432.4|41412.4|41432.4|41412.4|41432.4|41412.4|0
1652684960000|2022-05-16 07:09:20|||||||||3
1652684970000|2022-05-16 07:09:30|41434.9|41414.9|41439.9|41419.9|41439.9|41419.9|41433.2|41413.2|4
1652684980000|2022-05-16 07:09:40|41444.1|41424.1|41449.9|41429.9|41449.9|41429.9|41444.1|41424.1|4
1652684990000|2022-05-16 07:09:50|41448.2|41428.2|41448.2|41428.2|41448.2|41428.2|41444.9|41424.9|2
1652685000000|2022-05-16 07:10:00|41449.9|41429.9|41461.6|41441.6|41464.1|41444.1|41447.4|41427.4|4
1652685010000|2022-05-16 07:10:10|41463.2|41443.2|41465.7|41445.7|41465.7|41445.7|41461.6|41441.6|0
1652685020000|2022-05-16 07:10:20|41467.4|41447.4|41461.6|41441.6|41467.4|41447.4|41461.6|41441.6|2
1652685030000|2022-05-16 07:10:30|41459.9|41439.9|41459.9|41439.9|41459.9|41439.9|41459.9|41439.9|0
1652685040000|2022-05-16 07:10:40|41454.9|41434.9|41433.2|41413.2|41454.9|41434.9|41431.6|41411.6|5
1652685050000|2022-05-16 07:10:50|41434.9|41414.9|41417.4|41397.4|41441.6|41421.6|41417.4|41397.4|59
1652685060000|2022-05-16 07:11:00|41414.9|41394.9|41404.9|41384.9|41414.9|41394.9|41404.9|41384.9|0
1652685070000|2022-05-16 07:11:10|41402.4|41382.4|41407.4|41387.4|41407.4|41387.4|41402.4|41382.4|0
1652685090000|2022-05-16 07:11:30|41410.7|41390.7|41425.7|41405.7|41425.7|41405.7|41410.7|41390.7|9
1652685100000|2022-05-16 07:11:40|41424.9|41404.9|41447.4|41427.4|41447.4|41427.4|41424.9|41404.9|1
1652685110000|2022-05-16 07:11:50|||||||||2
1652685120000|2022-05-16 07:12:00|41444|41424|41434.1|41414.1|41444|41424|41434.1|41414.1|6
1652685140000|2022-05-16 07:12:20|41432.4|41412.4|41432.4|41412.4|41432.4|41412.4|41432.4|41412.4|0
1652685150000|2022-05-16 07:12:30|||||||||4
1652685170000|2022-05-16 07:12:50|41434.9|41414.9|41439.1|41419.1|41439.1|41419.1|41434.9|41414.9|3
1652685180000|2022-05-16 07:13:00|41441.6|41421.6|41444.9|41424.9|41444.9|41424.9|41441.6|41421.6|1
1652685190000|2022-05-16 07:13:10|41446.6|41426.6|41450.7|41430.7|41450.7|41430.7|41446.6|41426.6|1
1652685200000|2022-05-16 07:13:20|41453.2|41433.2|41455.7|41435.7|41455.7|41435.7|41453.2|41433.2|0
1652685210000|2022-05-16 07:13:30|41457.4|41437.4|41457.4|41437.4|41457.4|41437.4|41457.4|41437.4|1
1652685220000|2022-05-16 07:13:40|||||||||2
1652685230000|2022-05-16 07:13:50|41455.7|41435.7|41455.7|41435.7|41455.7|41435.7|41455.7|41435.7|1
1652685250000|2022-05-16 07:14:10|41454.1|41434.1|41449.9|41429.9|41454.1|41434.1|41449.9|41429.9|1
1652685260000|2022-05-16 07:14:20|41449.1|41429.1|41452.4|41432.4|41452.4|41432.4|41449.1|41429.1|4
1652685270000|2022-05-16 07:14:30|41454.9|41434.9|41454.9|41434.9|41454.9|41434.9|41454.9|41434.9|2
1652685280000|2022-05-16 07:14:40|||||||||1
1652685300000|2022-05-16 07:15:00|41453.2|41433.2|41453.2|41433.2|41453.2|41433.2|41453.2|41433.2|2
1652685310000|2022-05-16 07:15:10|41449.9|41429.9|41449.9|41429.9|41449.9|41429.9|41449.9|41429.9|0
1652685320000|2022-05-16 07:15:20|41447.4|41427.4|41447.4|41427.4|41447.4|41427.4|41447.4|41427.4|3
1652685330000|2022-05-16 07:15:30|41445.7|41425.7|41447.4|41427.4|41447.4|41427.4|41444.9|41424.9|2
1652685350000|2022-05-16 07:15:50|41449.9|41429.9|41457.4|41437.4|41457.4|41437.4|41449.9|41429.9|2
1652685360000|2022-05-16 07:16:00|41459.1|41439.1|41487.4|41467.4|41487.4|41467.4|41459.1|41439.1|9
1652685370000|2022-05-16 07:16:10|41494.1|41474.1|41499.9|41479.9|41504.9|41484.9|41494.1|41474.1|6
1652685380000|2022-05-16 07:16:20|41498.2|41478.2|41499.9|41479.9|41499.9|41479.9|41495.7|41475.7|1
1652685390000|2022-05-16 07:16:30|41498.2|41478.2|41497.4|41477.4|41498.2|41478.2|41497.4|41477.4|1
1652685400000|2022-05-16 07:16:40|41494.9|41474.9|41494.9|41474.9|41494.9|41474.9|41494.9|41474.9|1
1652685410000|2022-05-16 07:16:50|41492.4|41472.4|41494.9|41474.9|41494.9|41474.9|41492.4|41472.4|1
1652685420000|2022-05-16 07:17:00|41492.4|41472.4|41499.9|41479.9|41499.9|41479.9|41492.4|41472.4|2
1652685430000|2022-05-16 07:17:10|||||||||2
1652685440000|2022-05-16 07:17:20|41502.4|41482.4|41499.1|41479.1|41502.4|41482.4|41499.1|41479.1|0
1652685450000|2022-05-16 07:17:30|41499.9|41479.9|41502.4|41482.4|41502.4|41482.4|41499.9|41479.9|1
1652685460000|2022-05-16 07:17:40|41501.6|41481.6|41534.9|41514.9|41544.1|41524.1|41501.6|41481.6|16
1652685470000|2022-05-16 07:17:50|41530.7|41510.7|41529.9|41509.9|41532.4|41512.4|41529.1|41509.1|6
1652685480000|2022-05-16 07:18:00|41526.5|41506.5|41526.6|41506.6|41527.4|41507.4|41520.7|41500.7|2
1652685490000|2022-05-16 07:18:10|41524.1|41504.1|41517.4|41497.4|41524.1|41504.1|41516.6|41496.6|3
1652685500000|2022-05-16 07:18:20|41521.6|41501.6|41521.6|41501.6|41521.6|41501.6|41521.6|41501.6|0
1652685510000|2022-05-16 07:18:30|41523.2|41503.2|41524.9|41504.9|41524.9|41504.9|41521.6|41501.6|2
1652685520000|2022-05-16 07:18:40|41524.1|41504.1|41514.1|41494.1|41524.1|41504.1|41514.1|41494.1|3
1652685530000|2022-05-16 07:18:50|41514.9|41494.9|41499.9|41479.9|41514.9|41494.9|41499.9|41479.9|0
1652685540000|2022-05-16 07:19:00|41498.2|41478.2|41494.1|41474.1|41498.2|41478.2|41494.1|41474.1|1
1652685550000|2022-05-16 07:19:10|41499.1|41479.1|41499.9|41479.9|41499.9|41479.9|41499.1|41479.1|2
1652685560000|2022-05-16 07:19:20|41484.9|41464.9|41479.9|41459.9|41484.9|41464.9|41479.9|41459.9|4
1652685570000|2022-05-16 07:19:30|41483.2|41463.2|41479.9|41459.9|41484.1|41464.1|41479.9|41459.9|3
1652685580000|2022-05-16 07:19:40|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|0
1652685590000|2022-05-16 07:19:50|41482.4|41462.4|41477.4|41457.4|41482.4|41462.4|41477.4|41457.4|1
1652685600000|2022-05-16 07:20:00|41476.6|41456.6|41464.9|41444.9|41477.4|41457.4|41464.9|41444.9|1
1652685610000|2022-05-16 07:20:10|41466.6|41446.6|41467.4|41447.4|41469.9|41449.9|41466.6|41446.6|3
1652685620000|2022-05-16 07:20:20|41465.7|41445.7|41429.9|41409.9|41465.7|41445.7|41429.9|41409.9|5
1652685630000|2022-05-16 07:20:30|41435.7|41415.7|41449.9|41429.9|41449.9|41429.9|41435.7|41415.7|12
1652685660000|2022-05-16 07:21:00|41454.9|41434.9|41459.9|41439.9|41464.1|41444.1|41454.9|41434.9|0
1652685670000|2022-05-16 07:21:10|41458.2|41438.2|41457.4|41437.4|41458.2|41438.2|41454.9|41434.9|2
1652685680000|2022-05-16 07:21:20|41459.1|41439.1|41459.1|41439.1|41459.1|41439.1|41459.1|41439.1|0
1652685690000|2022-05-16 07:21:30|41461.6|41441.6|41466.6|41446.6|41466.6|41446.6|41461.6|41441.6|2
1652685700000|2022-05-16 07:21:40|41468.2|41448.2|41472.4|41452.4|41472.4|41452.4|41468.2|41448.2|0
1652685710000|2022-05-16 07:21:50|41474.1|41454.1|41468.2|41448.2|41474.9|41454.9|41468.2|41448.2|1
1652685720000|2022-05-16 07:22:00|41467.4|41447.4|41467.4|41447.4|41467.4|41447.4|41467.4|41447.4|0
1652685730000|2022-05-16 07:22:10|41469.1|41449.1|41469.9|41449.9|41469.9|41449.9|41469.1|41449.1|1
1652685740000|2022-05-16 07:22:20|41470.7|41450.7|41477.4|41457.4|41477.4|41457.4|41470.7|41450.7|0
1652685750000|2022-05-16 07:22:30|41479.1|41459.1|41479.9|41459.9|41479.9|41459.9|41479.1|41459.1|5
1652685760000|2022-05-16 07:22:40|41478.2|41458.2|41473.2|41453.2|41478.2|41458.2|41473.2|41453.2|0
1652685770000|2022-05-16 07:22:50|41469.9|41449.9|41469.9|41449.9|41469.9|41449.9|41469.9|41449.9|0
1652685780000|2022-05-16 07:23:00|41468.2|41448.2|41487.4|41467.4|41487.4|41467.4|41467.4|41447.4|6
1652685790000|2022-05-16 07:23:10|41489.9|41469.9|41509.1|41489.1|41509.1|41489.1|41489.9|41469.9|2
1652685800000|2022-05-16 07:23:20|41509.9|41489.9|41514.9|41494.9|41514.9|41494.9|41509.9|41489.9|0
1652685810000|2022-05-16 07:23:30|41509.9|41489.9|41508.2|41488.2|41509.9|41489.9|41508.2|41488.2|2
1652685820000|2022-05-16 07:23:40|41507.4|41487.4|41504.9|41484.9|41507.4|41487.4|41504.9|41484.9|0
1652685830000|2022-05-16 07:23:50|41502.4|41482.4|41502.4|41482.4|41502.4|41482.4|41502.4|41482.4|0
1652685850000|2022-05-16 07:24:10|41509.1|41489.1|41509.9|41489.9|41509.9|41489.9|41509.1|41489.1|3
1652685860000|2022-05-16 07:24:20|41511.6|41491.6|41516.6|41496.6|41516.6|41496.6|41511.6|41491.6|0
1652685870000|2022-05-16 07:24:30|41518.2|41498.2|41515.7|41495.7|41518.2|41498.2|41515.7|41495.7|1
1652685880000|2022-05-16 07:24:40|41517.4|41497.4|41514.9|41494.9|41517.4|41497.4|41514.9|41494.9|0
1652685890000|2022-05-16 07:24:50|41506.5|41486.5|41505.7|41485.7|41506.5|41486.5|41505.7|41485.7|7
1652685900000|2022-05-16 07:25:00|41507.4|41487.4|41514.9|41494.9|41514.9|41494.9|41507.4|41487.4|5
1652685920000|2022-05-16 07:25:20|41516.6|41496.6|41539.9|41519.9|41539.9|41519.9|41516.6|41496.6|10
1652685930000|2022-05-16 07:25:30|41541.6|41521.6|41552.4|41532.4|41552.4|41532.4|41541.6|41521.6|1
1652685940000|2022-05-16 07:25:40|41557.4|41537.4|41579.9|41559.9|41579.9|41559.9|41557.4|41537.4|11
1652685950000|2022-05-16 07:25:50|41577.4|41557.4|41574.9|41554.9|41577.4|41557.4|41574.9|41554.9|3
1652685960000|2022-05-16 07:26:00|41577.4|41557.4|41574.9|41554.9|41577.4|41557.4|41574.9|41554.9|1
1652685970000|2022-05-16 07:26:10|41576.6|41556.6|41577.4|41557.4|41577.4|41557.4|41572.4|41552.4|2
1652685980000|2022-05-16 07:26:20|41579.1|41559.1|41577.4|41557.4|41579.9|41559.9|41577.4|41557.4|0
1652685990000|2022-05-16 07:26:30|41575.7|41555.7|41577.4|41557.4|41577.4|41557.4|41573.2|41553.2|3
1652686000000|2022-05-16 07:26:40|41579.9|41559.9|41604.1|41584.1|41609.1|41589.1|41579.9|41559.9|18
1652686010000|2022-05-16 07:26:50|41602.4|41582.4|41599.9|41579.9|41602.4|41582.4|41599.9|41579.9|2
1652686020000|2022-05-16 07:27:00|41602.4|41582.4|41602.4|41582.4|41602.4|41582.4|41602.4|41582.4|2
1652686030000|2022-05-16 07:27:10|41600.7|41580.7|41607.4|41587.4|41607.4|41587.4|41599.9|41579.9|2
1652686040000|2022-05-16 07:27:20|41614.9|41594.9|41619.1|41599.1|41619.1|41599.1|41614.9|41594.9|7
1652686050000|2022-05-16 07:27:30|41617.4|41597.4|41614.9|41594.9|41619.9|41599.9|41614.9|41594.9|17
1652686060000|2022-05-16 07:27:40|41615.7|41595.7|41619.9|41599.9|41619.9|41599.9|41614.9|41594.9|3
1652686070000|2022-05-16 07:27:50|41622.4|41602.4|41617.4|41597.4|41622.4|41602.4|41617.4|41597.4|4
1652686080000|2022-05-16 07:28:00|41615.7|41595.7|41622.4|41602.4|41622.4|41602.4|41614.9|41594.9|2
1652686090000|2022-05-16 07:28:10|41627.4|41607.4|41684.9|41664.9|41688.2|41668.2|41627.4|41607.4|27
1652686100000|2022-05-16 07:28:20|41683.2|41663.2|41694.9|41674.9|41694.9|41674.9|41683.2|41663.2|12
1652686110000|2022-05-16 07:28:30|41693.2|41673.2|41709.9|41689.9|41709.9|41689.9|41692.4|41672.4|19
1652686120000|2022-05-16 07:28:40|41711.6|41691.6|41732.4|41712.4|41732.4|41712.4|41711.6|41691.6|20
1652686130000|2022-05-16 07:28:50|41731.6|41711.6|41680.7|41660.7|41731.6|41711.6|41680.7|41660.7|17
1652686140000|2022-05-16 07:29:00|41682.4|41662.4|41664.9|41644.9|41688.2|41668.2|41664.9|41644.9|4
1652686150000|2022-05-16 07:29:10|41662.4|41642.4|41652.4|41632.4|41662.4|41642.4|41647.4|41627.4|11
1652686160000|2022-05-16 07:29:20|41654.9|41634.9|41644.9|41624.9|41654.9|41634.9|41640.7|41620.7|4
1652686170000|2022-05-16 07:29:30|41649.9|41629.9|41649.9|41629.9|41654.9|41634.9|41641.5|41621.5|4
1652686180000|2022-05-16 07:29:40|41646.5|41626.5|41654.9|41634.9|41654.9|41634.9|41644.9|41624.9|3
1652686190000|2022-05-16 07:29:50|41656.6|41636.6|41661.6|41641.6|41661.6|41641.6|41654.9|41634.9|2
1652686200000|2022-05-16 07:30:00|41665.7|41645.7|41684.9|41664.9|41687.4|41667.4|41665.7|41645.7|5
1652686210000|2022-05-16 07:30:10|41686.6|41666.6|41694.9|41674.9|41699.9|41679.9|41686.6|41666.6|2
1652686220000|2022-05-16 07:30:20|41699.9|41679.9|41699.9|41679.9|41702.4|41682.4|41699.9|41679.9|0
1652686230000|2022-05-16 07:30:30|41700.7|41680.7|41700.7|41680.7|41700.7|41680.7|41700.7|41680.7|2
1652686240000|2022-05-16 07:30:40|41702.4|41682.4|41707.4|41687.4|41709.9|41689.9|41702.4|41682.4|11
1652686250000|2022-05-16 07:30:50|41706.6|41686.6|41699.9|41679.9|41706.6|41686.6|41699.9|41679.9|1
1652686260000|2022-05-16 07:31:00|41698.2|41678.2|41708.3|41688.3|41708.3|41688.3|41692.4|41672.4|2
1652686270000|2022-05-16 07:31:10|41709.1|41689.1|41710.7|41690.7|41716.6|41696.6|41709.1|41689.1|4
1652686280000|2022-05-16 07:31:20|41709|41689|41704.9|41684.9|41709.9|41689.9|41688.2|41668.2|4
1652686290000|2022-05-16 07:31:30|41706.6|41686.6|41707.4|41687.4|41709.9|41689.9|41706.6|41686.6|2
1652686300000|2022-05-16 07:31:40|41702.4|41682.4|41702.4|41682.4|41702.4|41682.4|41700.7|41680.7|6
1652686320000|2022-05-16 07:32:00|41697.4|41677.4|41704.1|41684.1|41704.1|41684.1|41697.4|41677.4|7
1652686330000|2022-05-16 07:32:10|41705.8|41685.8|41705.8|41685.8|41705.8|41685.8|41705.8|41685.8|0
1652686340000|2022-05-16 07:32:20|41704.1|41684.1|41704.9|41684.9|41706.6|41686.6|41704.1|41684.1|3
1652686350000|2022-05-16 07:32:30|41704.1|41684.1|41707.4|41687.4|41707.4|41687.4|41702.4|41682.4|2
1652686360000|2022-05-16 07:32:40|41705.7|41685.7|41715.7|41695.7|41722.4|41702.4|41704.9|41684.9|11
1652686370000|2022-05-16 07:32:50|41710.7|41690.7|41709.9|41689.9|41714.1|41694.1|41709.9|41689.9|2
1652686380000|2022-05-16 07:33:00|41713.2|41693.2|41712.4|41692.4|41714.9|41694.9|41712.4|41692.4|5
1652686390000|2022-05-16 07:33:10|41714.1|41694.1|41714.9|41694.9|41714.9|41694.9|41710.7|41690.7|2
1652686400000|2022-05-16 07:33:20|41712.4|41692.4|41705.7|41685.7|41714.9|41694.9|41705.7|41685.7|2
1652686410000|2022-05-16 07:33:30|41704|41684|41699.9|41679.9|41704|41684|41699.9|41679.9|2
1652686420000|2022-05-16 07:33:40|41699.1|41679.1|41699.9|41679.9|41699.9|41679.9|41699.1|41679.1|1
1652686430000|2022-05-16 07:33:50|41702.4|41682.4|41702.4|41682.4|41702.4|41682.4|41702.4|41682.4|1
1652686440000|2022-05-16 07:34:00|41704.1|41684.1|41714.9|41694.9|41714.9|41694.9|41704.1|41684.1|2
1652686450000|2022-05-16 07:34:10|41715.8|41695.8|41716.6|41696.6|41716.6|41696.6|41715.8|41695.8|3
1652686460000|2022-05-16 07:34:20|41717.4|41697.4|41722.4|41702.4|41722.4|41702.4|41717.4|41697.4|1
1652686470000|2022-05-16 07:34:30|41724.9|41704.9|41719.9|41699.9|41724.9|41704.9|41719.9|41699.9|1
1652686480000|2022-05-16 07:34:40|41718.2|41698.2|41709.1|41689.1|41718.2|41698.2|41709.1|41689.1|0
1652686490000|2022-05-16 07:34:50|41709.9|41689.9|41712.4|41692.4|41712.4|41692.4|41709.1|41689.1|0
1652686500000|2022-05-16 07:35:00|41714.1|41694.1|41742.4|41722.4|41742.4|41722.4|41714.1|41694.1|13
1652686510000|2022-05-16 07:35:10|41744.1|41724.1|41741.6|41721.6|41748.3|41728.3|41741.6|41721.6|17
1652686520000|2022-05-16 07:35:20|41742.4|41722.4|41725.7|41705.7|41742.4|41722.4|41725.7|41705.7|5
1652686530000|2022-05-16 07:35:30|41724|41704|41716.6|41696.6|41724|41704|41709.1|41689.1|3
1652686540000|2022-05-16 07:35:40|41714.9|41694.9|41712.4|41692.4|41714.9|41694.9|41709.9|41689.9|0
1652686550000|2022-05-16 07:35:50|41714.1|41694.1|41709.9|41689.9|41714.1|41694.1|41709.9|41689.9|1
1652686570000|2022-05-16 07:36:10|||||||||1
1652686580000|2022-05-16 07:36:20|41711.6|41691.6|41719.1|41699.1|41719.1|41699.1|41711.6|41691.6|6
1652686590000|2022-05-16 07:36:30|41720.8|41700.8|41724.9|41704.9|41724.9|41704.9|41720.8|41700.8|2
1652686600000|2022-05-16 07:36:40|41723.2|41703.2|41719.9|41699.9|41724.9|41704.9|41714.9|41694.9|3
1652686610000|2022-05-16 07:36:50|41718.2|41698.2|41719.9|41699.9|41719.9|41699.9|41714.9|41694.9|0
1652686620000|2022-05-16 07:37:00|41717.4|41697.4|41704.9|41684.9|41717.4|41697.4|41704.9|41684.9|4
1652686630000|2022-05-16 07:37:10|41698.2|41678.2|41694|41674|41698.2|41678.2|41694|41674|14
1652686640000|2022-05-16 07:37:20|41696.5|41676.5|41699.9|41679.9|41699.9|41679.9|41696.5|41676.5|3
1652686650000|2022-05-16 07:37:30|41701.6|41681.6|41702.4|41682.4|41702.4|41682.4|41699.9|41679.9|0
1652686660000|2022-05-16 07:37:40|41704.9|41684.9|41704.9|41684.9|41704.9|41684.9|41704.9|41684.9|2
1652686670000|2022-05-16 07:37:50|41706.6|41686.6|41704.9|41684.9|41706.6|41686.6|41703.2|41683.2|2
1652686680000|2022-05-16 07:38:00|41703.2|41683.2|41690.7|41670.7|41703.2|41683.2|41690.7|41670.7|4
1652686690000|2022-05-16 07:38:10|41687.4|41667.4|41689.9|41669.9|41689.9|41669.9|41687.4|41667.4|4
1652686700000|2022-05-16 07:38:20|41691.6|41671.6|41692.4|41672.4|41694.9|41674.9|41691.6|41671.6|0
1652686710000|2022-05-16 07:38:30|||||||||2
1652686720000|2022-05-16 07:38:40|41694.1|41674.1|41692.4|41672.4|41694.9|41674.9|41692.4|41672.4|0
1652686740000|2022-05-16 07:39:00|41689.9|41669.9|41707.4|41687.4|41707.4|41687.4|41689.9|41669.9|9
1652686750000|2022-05-16 07:39:10|41705.7|41685.7|41705.7|41685.7|41705.7|41685.7|41705.7|41685.7|1
1652686760000|2022-05-16 07:39:20|41704.9|41684.9|41697.4|41677.4|41704.9|41684.9|41697.4|41677.4|2
1652686770000|2022-05-16 07:39:30|41698.2|41678.2|41693.2|41673.2|41698.2|41678.2|41693.2|41673.2|1
1652686780000|2022-05-16 07:39:40|41690.7|41670.7|41687.4|41667.4|41690.7|41670.7|41684.9|41664.9|10
1652686790000|2022-05-16 07:39:50|41689.1|41669.1|41689.9|41669.9|41691.6|41671.6|41689.1|41669.1|13
1652686800000|2022-05-16 07:40:00|41691.6|41671.6|41692.4|41672.4|41692.4|41672.4|41689.9|41669.9|4
1652686810000|2022-05-16 07:40:10|41683.2|41663.2|41672.4|41652.4|41683.2|41663.2|41672.4|41652.4|3
1652686820000|2022-05-16 07:40:20|41671.6|41651.6|41610.7|41590.7|41671.6|41651.6|41610.7|41590.7|24
1652686830000|2022-05-16 07:40:30|41609|41589|41604.9|41584.9|41609.1|41589.1|41604.9|41584.9|6
1652686840000|2022-05-16 07:40:40|41606.6|41586.6|41606.6|41586.6|41606.6|41586.6|41606.6|41586.6|3
1652686850000|2022-05-16 07:40:50|41607.4|41587.4|41614.9|41594.9|41614.9|41594.9|41607.4|41587.4|5
1652686860000|2022-05-16 07:41:00|41619.1|41599.1|41622.4|41602.4|41624.9|41604.9|41619.1|41599.1|1
1652686870000|2022-05-16 07:41:10|41624.9|41604.9|41617.4|41597.4|41624.9|41604.9|41617.4|41597.4|1
1652686880000|2022-05-16 07:41:20|41614|41594|41607.4|41587.4|41614|41594|41607.4|41587.4|2
1652686890000|2022-05-16 07:41:30|41609.9|41589.9|41607.4|41587.4|41612.4|41592.4|41607.4|41587.4|8
1652686900000|2022-05-16 07:41:40|41604.9|41584.9|41602.4|41582.4|41604.9|41584.9|41602.4|41582.4|2
1652686910000|2022-05-16 07:41:50|41600.7|41580.7|41598.2|41578.2|41600.7|41580.7|41598.2|41578.2|3
1652686920000|2022-05-16 07:42:00|41597.4|41577.4|41572.4|41552.4|41597.4|41577.4|41572.4|41552.4|10
1652686930000|2022-05-16 07:42:10|41581.6|41561.6|41580.7|41560.7|41584.1|41564.1|41580.7|41560.7|12
1652686940000|2022-05-16 07:42:20|41579.1|41559.1|41577.4|41557.4|41579.9|41559.9|41577.4|41557.4|5
1652686950000|2022-05-16 07:42:30|41575.7|41555.7|41577.4|41557.4|41577.4|41557.4|41574.9|41554.9|1
1652686970000|2022-05-16 07:42:50|41572.4|41552.4|41572.4|41552.4|41577.4|41557.4|41572.4|41552.4|6
1652686980000|2022-05-16 07:43:00|41574.1|41554.1|41587.4|41567.4|41587.4|41567.4|41569.9|41549.9|8
1652687000000|2022-05-16 07:43:20|41594.9|41574.9|41599.9|41579.9|41599.9|41579.9|41594.9|41574.9|1
1652687010000|2022-05-16 07:43:30|41605.7|41585.7|41605.7|41585.7|41605.7|41585.7|41605.7|41585.7|2
1652687020000|2022-05-16 07:43:40|41607.4|41587.4|41609.9|41589.9|41609.9|41589.9|41607.4|41587.4|1
1652687030000|2022-05-16 07:43:50|41612.4|41592.4|41614.9|41594.9|41614.9|41594.9|41612.4|41592.4|4
1652687040000|2022-05-16 07:44:00|41617.4|41597.4|41609.9|41589.9|41617.4|41597.4|41609.9|41589.9|8
1652687050000|2022-05-16 07:44:10|41606.6|41586.6|41604.9|41584.9|41606.6|41586.6|41604.9|41584.9|1
1652687060000|2022-05-16 07:44:20|41604.1|41584.1|41606.6|41586.6|41606.6|41586.6|41604.1|41584.1|0
1652687070000|2022-05-16 07:44:30|41604.1|41584.1|41604.9|41584.9|41607.4|41587.4|41604.1|41584.1|0
1652687080000|2022-05-16 07:44:40|41606.6|41586.6|41597.4|41577.4|41607.4|41587.4|41594.9|41574.9|3
1652687090000|2022-05-16 07:44:50|41599.1|41579.1|41574.9|41554.9|41599.9|41579.9|41574.9|41554.9|4
1652687100000|2022-05-16 07:45:00|41576.6|41556.6|41574.9|41554.9|41577.4|41557.4|41573.2|41553.2|3
1652687110000|2022-05-16 07:45:10|41577.4|41557.4|41570.7|41550.7|41577.4|41557.4|41570.7|41550.7|3
1652687120000|2022-05-16 07:45:20|41569|41549|41572.4|41552.4|41572.4|41552.4|41569|41549|0
1652687130000|2022-05-16 07:45:30|41569.9|41549.9|41586.6|41566.6|41586.6|41566.6|41569.9|41549.9|2
1652687140000|2022-05-16 07:45:40|41584.9|41564.9|41579.9|41559.9|41586.6|41566.6|41579.9|41559.9|3
1652687150000|2022-05-16 07:45:50|41576.5|41556.5|41571.5|41551.5|41576.5|41556.5|41571.5|41551.5|2
1652687160000|2022-05-16 07:46:00|41569.9|41549.9|41574.9|41554.9|41574.9|41554.9|41569.9|41549.9|1
1652687170000|2022-05-16 07:46:10|41576.6|41556.6|41577.4|41557.4|41577.4|41557.4|41576.6|41556.6|0
1652687180000|2022-05-16 07:46:20|41579.1|41559.1|41582.4|41562.4|41584.9|41564.9|41579.1|41559.1|1
1652687190000|2022-05-16 07:46:30|41580.7|41560.7|41580.7|41560.7|41580.7|41560.7|41580.7|41560.7|1
1652687200000|2022-05-16 07:46:40|41577.4|41557.4|41574.9|41554.9|41577.4|41557.4|41574.9|41554.9|1
1652687210000|2022-05-16 07:46:50|41573.2|41553.2|41574.9|41554.9|41574.9|41554.9|41572.4|41552.4|0
1652687220000|2022-05-16 07:47:00|41579.1|41559.1|41582.4|41562.4|41582.4|41562.4|41579.1|41559.1|4
1652687230000|2022-05-16 07:47:10|41584.9|41564.9|41575.7|41555.7|41589.9|41569.9|41575.7|41555.7|5
1652687240000|2022-05-16 07:47:20|41577.4|41557.4|41579.9|41559.9|41581.6|41561.6|41577.4|41557.4|8
1652687250000|2022-05-16 07:47:30|41582.4|41562.4|41605.8|41585.8|41605.8|41585.8|41582.4|41562.4|5
1652687260000|2022-05-16 07:47:40|41604.1|41584.1|41599.9|41579.9|41617.4|41597.4|41599.9|41579.9|10
1652687270000|2022-05-16 07:47:50|41601.6|41581.6|41609.9|41589.9|41609.9|41589.9|41601.6|41581.6|0
1652687280000|2022-05-16 07:48:00|41608.2|41588.2|41610.7|41590.7|41612.4|41592.4|41607.4|41587.4|1
1652687290000|2022-05-16 07:48:10|41611.6|41591.6|41649.9|41629.9|41649.9|41629.9|41609.9|41589.9|10
1652687300000|2022-05-16 07:48:20|41653.3|41633.3|41651.6|41631.6|41654.1|41634.1|41651.6|41631.6|6
1652687310000|2022-05-16 07:48:30|41653.3|41633.3|41639.9|41619.9|41654.1|41634.1|41639.9|41619.9|4
1652687320000|2022-05-16 07:48:40|41638.2|41618.2|41655.7|41635.7|41657.4|41637.4|41637.4|41617.4|6
1652687330000|2022-05-16 07:48:50|41667.4|41647.4|41674.9|41654.9|41679.1|41659.1|41667.4|41647.4|20
1652687340000|2022-05-16 07:49:00|41676.6|41656.6|41677.4|41657.4|41679.1|41659.1|41676.6|41656.6|3
1652687350000|2022-05-16 07:49:10|41674.9|41654.9|41672.4|41652.4|41674.9|41654.9|41666.6|41646.6|4
1652687360000|2022-05-16 07:49:20|41669.9|41649.9|41677.4|41657.4|41679.9|41659.9|41669.9|41649.9|6
1652687370000|2022-05-16 07:49:30|41679.9|41659.9|41695.8|41675.8|41695.8|41675.8|41679.9|41659.9|7
1652687380000|2022-05-16 07:49:40|41694.1|41674.1|41689.9|41669.9|41695.8|41675.8|41689.9|41669.9|2
1652687390000|2022-05-16 07:49:50|41684.9|41664.9|41674.9|41654.9|41684.9|41664.9|41674.9|41654.9|2
1652687400000|2022-05-16 07:50:00|41669.9|41649.9|41669.9|41649.9|41670.7|41650.7|41667.4|41647.4|7
1652687410000|2022-05-16 07:50:10|41668.2|41648.2|41679.9|41659.9|41679.9|41659.9|41665.7|41645.7|9
1652687420000|2022-05-16 07:50:20|41678.2|41658.2|41672.4|41652.4|41678.2|41658.2|41672.4|41652.4|5
1652687430000|2022-05-16 07:50:30|41670.7|41650.7|41672.4|41652.4|41674.9|41654.9|41669.9|41649.9|3
1652687440000|2022-05-16 07:50:40|41670.7|41650.7|41692.4|41672.4|41692.4|41672.4|41669.9|41649.9|11
1652687450000|2022-05-16 07:50:50|41694.1|41674.1|41697.4|41677.4|41702.4|41682.4|41694.1|41674.1|4
1652687460000|2022-05-16 07:51:00|41692.4|41672.4|41682.4|41662.4|41692.4|41672.4|41682.4|41662.4|4
1652687470000|2022-05-16 07:51:10|41679.1|41659.1|41674.9|41654.9|41679.1|41659.1|41674.9|41654.9|0
1652687480000|2022-05-16 07:51:20|41672.4|41652.4|41664.9|41644.9|41672.4|41652.4|41664.9|41644.9|4
1652687490000|2022-05-16 07:51:30|41664.1|41644.1|41644.9|41624.9|41664.9|41644.9|41644.9|41624.9|4
1652687500000|2022-05-16 07:51:40|41642.4|41622.4|41642.4|41622.4|41642.4|41622.4|41637.4|41617.4|4
1652687510000|2022-05-16 07:51:50|41644.9|41624.9|41659.9|41639.9|41659.9|41639.9|41644.9|41624.9|1
1652687520000|2022-05-16 07:52:00|41662.4|41642.4|41662.4|41642.4|41662.4|41642.4|41662.4|41642.4|1
1652687530000|2022-05-16 07:52:10|41660.7|41640.7|41635.7|41615.7|41660.7|41640.7|41635.7|41615.7|4
1652687540000|2022-05-16 07:52:20|41634|41614|41627.4|41607.4|41634|41614|41627.4|41607.4|2
1652687550000|2022-05-16 07:52:30|41625.7|41605.7|41624.9|41604.9|41625.7|41605.7|41619.9|41599.9|1
1652687560000|2022-05-16 07:52:40|41623.2|41603.2|41619.1|41599.1|41624.9|41604.9|41619.1|41599.1|2
1652687570000|2022-05-16 07:52:50|41617.4|41597.4|41599.9|41579.9|41617.4|41597.4|41599.9|41579.9|8
1652687580000|2022-05-16 07:53:00|41599.1|41579.1|41614.9|41594.9|41614.9|41594.9|41599.1|41579.1|2
1652687590000|2022-05-16 07:53:10|41609.9|41589.9|41613.2|41593.2|41614.9|41594.9|41609.9|41589.9|0
1652687600000|2022-05-16 07:53:20|41612.4|41592.4|41639.9|41619.9|41639.9|41619.9|41604.9|41584.9|10
1652687610000|2022-05-16 07:53:30|41638.2|41618.2|41634.9|41614.9|41638.2|41618.2|41634.9|41614.9|0
1652687620000|2022-05-16 07:53:40|41630.7|41610.7|41619.9|41599.9|41630.7|41610.7|41619.9|41599.9|2
1652687630000|2022-05-16 07:53:50|41621.6|41601.6|41620.7|41600.7|41622.4|41602.4|41618.2|41598.2|2
1652687640000|2022-05-16 07:54:00|41622.4|41602.4|41620.7|41600.7|41624.9|41604.9|41620.7|41600.7|3
1652687650000|2022-05-16 07:54:10|41619.9|41599.9|41624.9|41604.9|41624.9|41604.9|41619.9|41599.9|0
1652687660000|2022-05-16 07:54:20|41626.6|41606.6|41629.9|41609.9|41629.9|41609.9|41624.9|41604.9|1
1652687670000|2022-05-16 07:54:30|41628.2|41608.2|41629.9|41609.9|41632.4|41612.4|41624.9|41604.9|2
1652687680000|2022-05-16 07:54:40|41620.7|41600.7|41615.7|41595.7|41620.7|41600.7|41615.7|41595.7|4
1652687690000|2022-05-16 07:54:50|41614.9|41594.9|41612.4|41592.4|41615.7|41595.7|41612.4|41592.4|2
1652687700000|2022-05-16 07:55:00|41610.7|41590.7|41629.9|41609.9|41629.9|41609.9|41609.9|41589.9|9
1652687710000|2022-05-16 07:55:10|41633.3|41613.3|41629.9|41609.9|41634.9|41614.9|41628.2|41608.2|0
1652687720000|2022-05-16 07:55:20|41628.2|41608.2|41627.4|41607.4|41628.2|41608.2|41627.4|41607.4|0
1652687730000|2022-05-16 07:55:30|41624.9|41604.9|41617.4|41597.4|41624.9|41604.9|41615.7|41595.7|13
1652687740000|2022-05-16 07:55:40|41615.7|41595.7|41615.7|41595.7|41617.4|41597.4|41615.7|41595.7|0
1652687750000|2022-05-16 07:55:50|41617.4|41597.4|41617.4|41597.4|41617.4|41597.4|41617.4|41597.4|0
1652687760000|2022-05-16 07:56:00|41619.1|41599.1|41634.9|41614.9|41634.9|41614.9|41619.1|41599.1|4
1652687770000|2022-05-16 07:56:10|41640.8|41620.8|41645.8|41625.8|41645.8|41625.8|41640.8|41620.8|4
1652687780000|2022-05-16 07:56:20|41646.6|41626.6|41647.4|41627.4|41649.1|41629.1|41644.9|41624.9|1
1652687790000|2022-05-16 07:56:30|41648.2|41628.2|41654.9|41634.9|41654.9|41634.9|41648.2|41628.2|4
1652687800000|2022-05-16 07:56:40|41657.4|41637.4|41657.4|41637.4|41659.9|41639.9|41657.4|41637.4|2
1652687810000|2022-05-16 07:56:50|41659.1|41639.1|41658.2|41638.2|41662.4|41642.4|41658.2|41638.2|1
1652687820000|2022-05-16 07:57:00|41656.5|41636.5|41655.7|41635.7|41656.5|41636.5|41653.2|41633.2|0
1652687830000|2022-05-16 07:57:10|41653.2|41633.2|41650.7|41630.7|41653.2|41633.2|41650.7|41630.7|3
1652687840000|2022-05-16 07:57:20|41649.9|41629.9|41649.9|41629.9|41651.6|41631.6|41649.9|41629.9|0
1652687850000|2022-05-16 07:57:30|41651.6|41631.6|41655.7|41635.7|41655.7|41635.7|41651.6|41631.6|1
1652687860000|2022-05-16 07:57:40|||||||||2
1652687870000|2022-05-16 07:57:50|41654.9|41634.9|41649.9|41629.9|41654.9|41634.9|41649.9|41629.9|2
1652687880000|2022-05-16 07:58:00|41647.4|41627.4|41647.4|41627.4|41647.4|41627.4|41647.4|41627.4|1
1652687900000|2022-05-16 07:58:20|||||||||2
1652687910000|2022-05-16 07:58:30|41645.7|41625.7|41642.4|41622.4|41645.7|41625.7|41642.4|41622.4|1
1652687920000|2022-05-16 07:58:40|41644.9|41624.9|41644.9|41624.9|41644.9|41624.9|41642.4|41622.4|1
1652687940000|2022-05-16 07:59:00|||||||||2
1652687950000|2022-05-16 07:59:10|41646.6|41626.6|41646.6|41626.6|41646.6|41626.6|41646.6|41626.6|2
1652687960000|2022-05-16 07:59:20|41648.3|41628.3|41648.2|41628.2|41649.1|41629.1|41648.2|41628.2|2
1652687980000|2022-05-16 07:59:40|41664.9|41644.9|41664.9|41644.9|41664.9|41644.9|41664.9|41644.9|7
1652687990000|2022-05-16 07:59:50|41659.9|41639.9|41659.9|41639.9|41659.9|41639.9|41659.9|41639.9|5
1652688000000|2022-05-16 08:00:00|41658.2|41638.2|41662.4|41642.4|41662.4|41642.4|41647.4|41627.4|5
1652688010000|2022-05-16 08:00:10|41659.9|41639.9|41654.9|41634.9|41659.9|41639.9|41652.4|41632.4|4
1652688020000|2022-05-16 08:00:20|41656.6|41636.6|41659.9|41639.9|41659.9|41639.9|41656.6|41636.6|1
1652688030000|2022-05-16 08:00:30|41662.4|41642.4|41658.2|41638.2|41662.4|41642.4|41654.9|41634.9|5
1652688040000|2022-05-16 08:00:40|41659.9|41639.9|41662.4|41642.4|41664.9|41644.9|41659.9|41639.9|1
1652688080000|2022-05-16 08:01:20|41660.7|41640.7|41659.9|41639.9|41660.7|41640.7|41659.9|41639.9|0
1652688090000|2022-05-16 08:01:30|41655.7|41635.7|41656.6|41636.6|41656.6|41636.6|41654.9|41634.9|11
1652688100000|2022-05-16 08:01:40|41665.8|41645.8|41686.6|41666.6|41686.6|41666.6|41665.8|41645.8|8
1652688110000|2022-05-16 08:01:50|41688.3|41668.3|41697.4|41677.4|41697.4|41677.4|41688.3|41668.3|1
1652688120000|2022-05-16 08:02:00|||||||||2
1652688130000|2022-05-16 08:02:10|41695.7|41675.7|41694.9|41674.9|41695.7|41675.7|41694.9|41674.9|0
1652688140000|2022-05-16 08:02:20|41691.5|41671.5|41690.7|41670.7|41691.5|41671.5|41690.7|41670.7|2
1652688150000|2022-05-16 08:02:30|41689.9|41669.9|41684.1|41664.1|41689.9|41669.9|41684|41664|2
1652688160000|2022-05-16 08:02:40|41684.9|41664.9|41687.4|41667.4|41687.4|41667.4|41684.9|41664.9|1
1652688170000|2022-05-16 08:02:50|41685.7|41665.7|41684.9|41664.9|41685.7|41665.7|41684.9|41664.9|3
1652688200000|2022-05-16 08:03:20|41686.6|41666.6|41686.6|41666.6|41686.6|41666.6|41686.6|41666.6|1
1652688210000|2022-05-16 08:03:30|41687.4|41667.4|41692.4|41672.4|41692.4|41672.4|41687.4|41667.4|0
1652688220000|2022-05-16 08:03:40|41694.9|41674.9|41694.9|41674.9|41694.9|41674.9|41694.9|41674.9|1
1652688230000|2022-05-16 08:03:50|41697.4|41677.4|41697.4|41677.4|41697.4|41677.4|41697.4|41677.4|1
1652688240000|2022-05-16 08:04:00|41699.1|41679.1|41695.7|41675.7|41699.9|41679.9|41695.7|41675.7|2
1652688250000|2022-05-16 08:04:10|41694.9|41674.9|41704.1|41684.1|41704.1|41684.1|41694.9|41674.9|1
1652688260000|2022-05-16 08:04:20|41705.8|41685.8|41711.6|41691.6|41711.6|41691.6|41705.8|41685.8|6
1652688270000|2022-05-16 08:04:30|41712.4|41692.4|41712.4|41692.4|41712.4|41692.4|41712.4|41692.4|11
1652688280000|2022-05-16 08:04:40|41710.7|41690.7|41713.2|41693.2|41713.2|41693.2|41710.7|41690.7|3
1652688290000|2022-05-16 08:04:50|41714.9|41694.9|41715.7|41695.7|41715.7|41695.7|41714.9|41694.9|6
1652688300000|2022-05-16 08:05:00|41714.9|41694.9|41715.7|41695.7|41715.7|41695.7|41714.9|41694.9|4
1652688310000|2022-05-16 08:05:10|41713.2|41693.2|41709.9|41689.9|41721.6|41701.6|41709.9|41689.9|21
1652688320000|2022-05-16 08:05:20|41708.2|41688.2|41702.4|41682.4|41708.2|41688.2|41697.4|41677.4|5
1652688330000|2022-05-16 08:05:30|41704.1|41684.1|41722.4|41702.4|41722.4|41702.4|41704.1|41684.1|5
1652688340000|2022-05-16 08:05:40|41724.9|41704.9|41737.4|41717.4|41737.4|41717.4|41724.9|41704.9|4
1652688350000|2022-05-16 08:05:50|41741.6|41721.6|41749.9|41729.9|41749.9|41729.9|41741.6|41721.6|13
1652688360000|2022-05-16 08:06:00|41751.6|41731.6|41749.9|41729.9|41752.4|41732.4|41749.1|41729.1|10
1652688370000|2022-05-16 08:06:10|41751.6|41731.6|41754.9|41734.9|41754.9|41734.9|41751.6|41731.6|1
1652688380000|2022-05-16 08:06:20|41756.6|41736.6|41759.9|41739.9|41759.9|41739.9|41756.6|41736.6|14
1652688390000|2022-05-16 08:06:30|41762.4|41742.4|41747.4|41727.4|41780.8|41760.8|41747.4|41727.4|28
1652688400000|2022-05-16 08:06:40|41745.7|41725.7|41739.9|41719.9|41745.7|41725.7|41739.9|41719.9|0
1652688410000|2022-05-16 08:06:50|41759.9|41739.9|41774.9|41754.9|41775.7|41755.7|41759.9|41739.9|14
1652688420000|2022-05-16 08:07:00|41776.6|41756.6|41764.1|41744.1|41776.6|41756.6|41764.1|41744.1|6
1652688430000|2022-05-16 08:07:10|41763.3|41743.3|41764.1|41744.1|41764.1|41744.1|41761.6|41741.6|1
1652688440000|2022-05-16 08:07:20|41764.9|41744.9|41772.4|41752.4|41772.4|41752.4|41764.9|41744.9|7
1652688450000|2022-05-16 08:07:30|41774.9|41754.9|41770.7|41750.7|41776.6|41756.6|41770.7|41750.7|7
1652688460000|2022-05-16 08:07:40|41769.9|41749.9|41777.4|41757.4|41777.4|41757.4|41767.4|41747.4|6
1652688470000|2022-05-16 08:07:50|41776.6|41756.6|41769.9|41749.9|41776.6|41756.6|41769.9|41749.9|3
1652688480000|2022-05-16 08:08:00|41767.4|41747.4|41754.9|41734.9|41767.4|41747.4|41754.9|41734.9|8
1652688490000|2022-05-16 08:08:10|41753.2|41733.2|41752.4|41732.4|41753.2|41733.2|41752.4|41732.4|2
1652688500000|2022-05-16 08:08:20|41754.1|41734.1|41754.1|41734.1|41754.9|41734.9|41752.4|41732.4|0
1652688510000|2022-05-16 08:08:30|41754.9|41734.9|41752.4|41732.4|41755.7|41735.7|41752.4|41732.4|1
1652688520000|2022-05-16 08:08:40|41754.1|41734.1|41750.8|41730.8|41757.4|41737.4|41750.8|41730.8|3
1652688530000|2022-05-16 08:08:50|41751.6|41731.6|41752.4|41732.4|41752.4|41732.4|41749.9|41729.9|1
1652688540000|2022-05-16 08:09:00|41754.1|41734.1|41754.9|41734.9|41774.1|41754.1|41752.4|41732.4|18
1652688550000|2022-05-16 08:09:10|41756.6|41736.6|41762.4|41742.4|41762.4|41742.4|41756.6|41736.6|2
1652688560000|2022-05-16 08:09:20|41764.1|41744.1|41774.1|41754.1|41774.1|41754.1|41764.1|41744.1|3
1652688570000|2022-05-16 08:09:30|41774.9|41754.9|41779.9|41759.9|41779.9|41759.9|41774.9|41754.9|4
1652688580000|2022-05-16 08:09:40|41782.4|41762.4|41782.4|41762.4|41782.4|41762.4|41782.4|41762.4|2
1652688590000|2022-05-16 08:09:50|41774.9|41754.9|41777.4|41757.4|41777.4|41757.4|41774.9|41754.9|6
1652688600000|2022-05-16 08:10:00|41779.9|41759.9|41769.9|41749.9|41779.9|41759.9|41769.9|41749.9|2
1652688610000|2022-05-16 08:10:10|41768.2|41748.2|41767.4|41747.4|41768.2|41748.2|41767.4|41747.4|3
1652688620000|2022-05-16 08:10:20|41769.9|41749.9|41770.7|41750.7|41770.7|41750.7|41769.9|41749.9|6
1652688630000|2022-05-16 08:10:30|41772.4|41752.4|41769.9|41749.9|41773.2|41753.2|41769.9|41749.9|2
1652688640000|2022-05-16 08:10:40|41768.2|41748.2|41769.1|41749.1|41769.1|41749.1|41767.4|41747.4|4
1652688650000|2022-05-16 08:10:50|41769.9|41749.9|41777.4|41757.4|41777.4|41757.4|41769.9|41749.9|4
1652688660000|2022-05-16 08:11:00|41775.7|41755.7|41774.9|41754.9|41775.7|41755.7|41774.9|41754.9|6
1652688670000|2022-05-16 08:11:10|41778.2|41758.2|41777.4|41757.4|41778.2|41758.2|41777.4|41757.4|6
1652688680000|2022-05-16 08:11:20|41779.9|41759.9|41779.9|41759.9|41782.4|41762.4|41779.9|41759.9|0
1652688690000|2022-05-16 08:11:30|41775.7|41755.7|41777.4|41757.4|41777.4|41757.4|41774.9|41754.9|7
1652688700000|2022-05-16 08:11:40|41779.9|41759.9|41787.4|41767.4|41789.9|41769.9|41779.9|41759.9|19
1652688710000|2022-05-16 08:11:50|41789.1|41769.1|41787.4|41767.4|41789.9|41769.9|41787.4|41767.4|8
1652688720000|2022-05-16 08:12:00|||||||||3
1652688730000|2022-05-16 08:12:10|41783.2|41763.2|41777.4|41757.4|41783.2|41763.2|41777.4|41757.4|6
1652688740000|2022-05-16 08:12:20|41772.4|41752.4|41768.2|41748.2|41772.4|41752.4|41768.2|41748.2|7
1652688750000|2022-05-16 08:12:30|41767.4|41747.4|41769.1|41749.1|41769.1|41749.1|41765.7|41745.7|3
1652688760000|2022-05-16 08:12:40|41765.7|41745.7|41762.4|41742.4|41765.7|41745.7|41762.4|41742.4|0
1652688780000|2022-05-16 08:13:00|41760.7|41740.7|41760.7|41740.7|41760.7|41740.7|41758.2|41738.2|4
1652688790000|2022-05-16 08:13:10|41758.2|41738.2|41758.2|41738.2|41760.7|41740.7|41758.2|41738.2|0
1652688800000|2022-05-16 08:13:20|41759.9|41739.9|41757.4|41737.4|41759.9|41739.9|41757.4|41737.4|4
1652688810000|2022-05-16 08:13:30|41759.1|41739.1|41762.4|41742.4|41762.4|41742.4|41759.1|41739.1|5
1652688820000|2022-05-16 08:13:40|41763.2|41743.2|41764.9|41744.9|41764.9|41744.9|41762.4|41742.4|11
1652688830000|2022-05-16 08:13:50|41766.6|41746.6|41762.4|41742.4|41766.6|41746.6|41762.4|41742.4|7
1652688840000|2022-05-16 08:14:00|41760.7|41740.7|41762.4|41742.4|41762.4|41742.4|41759.9|41739.9|3
1652688850000|2022-05-16 08:14:10|||||||||9
1652688860000|2022-05-16 08:14:20|41759.9|41739.9|41762.4|41742.4|41762.4|41742.4|41759.9|41739.9|1
1652688870000|2022-05-16 08:14:30|41769.1|41749.1|41787.4|41767.4|41787.4|41767.4|41769.1|41749.1|15
1652688880000|2022-05-16 08:14:40|41789.1|41769.1|41787.4|41767.4|41789.1|41769.1|41787.4|41767.4|19
1652688890000|2022-05-16 08:14:50|41785.7|41765.7|41786.6|41766.6|41786.6|41766.6|41784.9|41764.9|2
1652688900000|2022-05-16 08:15:00|41787.4|41767.4|41807.4|41787.4|41807.4|41787.4|41784.9|41764.9|12
1652688910000|2022-05-16 08:15:10|41809.1|41789.1|41812.4|41792.4|41814.9|41794.9|41809.1|41789.1|19
1652688920000|2022-05-16 08:15:20|41824.9|41804.9|41829.9|41809.9|41829.9|41809.9|41824.9|41804.9|11
1652688930000|2022-05-16 08:15:30|41831.6|41811.6|41837.4|41817.4|41837.4|41817.4|41831.6|41811.6|2
1652688940000|2022-05-16 08:15:40|41839.1|41819.1|41849.1|41829.1|41851.6|41831.6|41839.1|41819.1|16
1652688950000|2022-05-16 08:15:50|41847.4|41827.4|41843.2|41823.2|41852.4|41832.4|41837.4|41817.4|12
1652688960000|2022-05-16 08:16:00|41841.5|41821.5|41839.9|41819.9|41841.5|41821.5|41835.7|41815.7|12
1652688970000|2022-05-16 08:16:10|41839|41819|41840.7|41820.7|41840.7|41820.7|41839|41819|4
1652688980000|2022-05-16 08:16:20|41842.4|41822.4|41844.1|41824.1|41846.6|41826.6|41842.4|41822.4|6
1652688990000|2022-05-16 08:16:30|41847.4|41827.4|41833.2|41813.2|41847.4|41827.4|41833.2|41813.2|11
1652689000000|2022-05-16 08:16:40|41834.9|41814.9|41833.2|41813.2|41834.9|41814.9|41833.2|41813.2|0
1652689010000|2022-05-16 08:16:50|41832.4|41812.4|41836.6|41816.6|41836.6|41816.6|41829.9|41809.9|11
1652689020000|2022-05-16 08:17:00|41834.9|41814.9|41832.4|41812.4|41837.4|41817.4|41832.4|41812.4|4
1652689030000|2022-05-16 08:17:10|41829.1|41809.1|41829.1|41809.1|41829.1|41809.1|41829.1|41809.1|2
1652689040000|2022-05-16 08:17:20|41827.4|41807.4|41819.9|41799.9|41827.4|41807.4|41819.9|41799.9|7
1652689050000|2022-05-16 08:17:30|41821.6|41801.6|41834.9|41814.9|41834.9|41814.9|41821.6|41801.6|7
1652689060000|2022-05-16 08:17:40|41834.1|41814.1|41827.4|41807.4|41834.1|41814.1|41827.4|41807.4|9
1652689070000|2022-05-16 08:17:50|41829.1|41809.1|41842.4|41822.4|41842.4|41822.4|41829.1|41809.1|4
1652689080000|2022-05-16 08:18:00|41847.4|41827.4|41847.4|41827.4|41847.4|41827.4|41847.4|41827.4|7
1652689090000|2022-05-16 08:18:10|41849.1|41829.1|41852.4|41832.4|41863.3|41843.3|41849.1|41829.1|9
1652689100000|2022-05-16 08:18:20|41848.2|41828.2|41849.9|41829.9|41851.6|41831.6|41848.2|41828.2|2
1652689110000|2022-05-16 08:18:30|41851.6|41831.6|41848.2|41828.2|41851.6|41831.6|41848.2|41828.2|10
1652689120000|2022-05-16 08:18:40|41851.6|41831.6|41847.4|41827.4|41851.6|41831.6|41847.4|41827.4|5
1652689130000|2022-05-16 08:18:50|41849.9|41829.9|41848.2|41828.2|41851.6|41831.6|41847.4|41827.4|3
1652689140000|2022-05-16 08:19:00|41851.6|41831.6|41864.9|41844.9|41864.9|41844.9|41851.6|41831.6|2
1652689150000|2022-05-16 08:19:10|41868.3|41848.3|41877.4|41857.4|41877.4|41857.4|41868.3|41848.3|15
1652689160000|2022-05-16 08:19:20|41879.9|41859.9|41874.9|41854.9|41879.9|41859.9|41874.9|41854.9|5
1652689170000|2022-05-16 08:19:30|41877.4|41857.4|41877.4|41857.4|41877.4|41857.4|41877.4|41857.4|1
1652689180000|2022-05-16 08:19:40|41879.1|41859.1|41882.4|41862.4|41882.4|41862.4|41879.1|41859.1|10
1652689190000|2022-05-16 08:19:50|41902.4|41882.4|41899.9|41879.9|41906.6|41886.6|41899.9|41879.9|19
1652689200000|2022-05-16 08:20:00|41898.3|41878.3|41895.8|41875.8|41898.3|41878.3|41895.8|41875.8|5
1652689210000|2022-05-16 08:20:10|41889.1|41869.1|41888.3|41868.3|41889.1|41869.1|41885.8|41865.8|4
1652689220000|2022-05-16 08:20:20|41886.6|41866.6|41878.3|41858.3|41886.6|41866.6|41878.3|41858.3|5
1652689230000|2022-05-16 08:20:30|41875.8|41855.8|41875.8|41855.8|41875.8|41855.8|41875.8|41855.8|3
1652689240000|2022-05-16 08:20:40|41871.6|41851.6|41871.6|41851.6|41871.6|41851.6|41871.6|41851.6|1
1652689250000|2022-05-16 08:20:50|41870.8|41850.8|41869.1|41849.1|41870.8|41850.8|41869.1|41849.1|0
1652689260000|2022-05-16 08:21:00|41868.3|41848.3|41861.6|41841.6|41868.3|41848.3|41861.6|41841.6|5
1652689270000|2022-05-16 08:21:10|41860.8|41840.8|41858.3|41838.3|41860.8|41840.8|41858.3|41838.3|0
1652689280000|2022-05-16 08:21:20|41859.9|41839.9|41865.8|41845.8|41865.8|41845.8|41855.8|41835.8|3
1652689290000|2022-05-16 08:21:30|41867.4|41847.4|41868.3|41848.3|41869.1|41849.1|41867.4|41847.4|2
1652689300000|2022-05-16 08:21:40|41870.8|41850.8|41870.8|41850.8|41870.8|41850.8|41870.8|41850.8|0
1652689310000|2022-05-16 08:21:50|||||||||5
1652689320000|2022-05-16 08:22:00|41869.1|41849.1|41870.8|41850.8|41873.3|41853.3|41869.1|41849.1|1
1652689340000|2022-05-16 08:22:20|41869.1|41849.1|41863.3|41843.3|41869.1|41849.1|41863.3|41843.3|3
1652689350000|2022-05-16 08:22:30|41861.6|41841.6|41860.8|41840.8|41861.6|41841.6|41860.8|41840.8|0
1652689360000|2022-05-16 08:22:40|41862.4|41842.4|41865.8|41845.8|41865.8|41845.8|41862.4|41842.4|2
1652689370000|2022-05-16 08:22:50|41867.4|41847.4|41873.3|41853.3|41873.3|41853.3|41867.4|41847.4|2
1652689380000|2022-05-16 08:23:00|41874.9|41854.9|41893.3|41873.3|41893.3|41873.3|41873.3|41853.3|13
1652689390000|2022-05-16 08:23:10|41891.6|41871.6|41885.8|41865.8|41891.6|41871.6|41885.8|41865.8|3
1652689400000|2022-05-16 08:23:20|41888.3|41868.3|41888.3|41868.3|41888.3|41868.3|41885.8|41865.8|3
1652689410000|2022-05-16 08:23:30|41889.9|41869.9|41898.3|41878.3|41898.3|41878.3|41889.9|41869.9|5
1652689420000|2022-05-16 08:23:40|41908.3|41888.3|41901.6|41881.6|41918.3|41898.3|41895.8|41875.8|22
1652689430000|2022-05-16 08:23:50|41902.4|41882.4|41935.8|41915.8|41935.8|41915.8|41901.6|41881.6|7
1652689440000|2022-05-16 08:24:00|41937.4|41917.4|41938.3|41918.3|41940.8|41920.8|41937.4|41917.4|13
1652689450000|2022-05-16 08:24:10|41936.6|41916.6|41932.4|41912.4|41936.6|41916.6|41925.8|41905.8|16
1652689460000|2022-05-16 08:24:20|41934.1|41914.1|41940.8|41920.8|41940.8|41920.8|41932.4|41912.4|11
1652689470000|2022-05-16 08:24:30|41938.3|41918.3|41928.3|41908.3|41938.3|41918.3|41925.8|41905.8|3
1652689480000|2022-05-16 08:24:40|41929.1|41909.1|41925.8|41905.8|41929.9|41909.9|41925.8|41905.8|3
1652689490000|2022-05-16 08:24:50|41921.6|41901.6|41918.3|41898.3|41923.3|41903.3|41917.4|41897.4|1
1652689500000|2022-05-16 08:25:00|41919.9|41899.9|41918.3|41898.3|41920.8|41900.8|41918.3|41898.3|1
1652689510000|2022-05-16 08:25:10|41919.9|41899.9|41920.8|41900.8|41920.8|41900.8|41919.9|41899.9|0
1652689520000|2022-05-16 08:25:20|||||||||1
1652689530000|2022-05-16 08:25:30|41919.1|41899.1|41918.3|41898.3|41919.9|41899.9|41908.3|41888.3|15
1652689550000|2022-05-16 08:25:50|41915.8|41895.8|41915.8|41895.8|41915.8|41895.8|41915.8|41895.8|0
1652689560000|2022-05-16 08:26:00|41914.1|41894.1|41911.6|41891.6|41915.8|41895.8|41910.8|41890.8|4
1652689570000|2022-05-16 08:26:10|41909.9|41889.9|41913.3|41893.3|41913.3|41893.3|41909.9|41889.9|5
1652689580000|2022-05-16 08:26:20|41914.9|41894.9|41908.3|41888.3|41914.9|41894.9|41908.3|41888.3|4
1652689590000|2022-05-16 08:26:30|41909.9|41889.9|41920.8|41900.8|41920.8|41900.8|41909.9|41889.9|3
1652689600000|2022-05-16 08:26:40|41924.1|41904.1|41910.8|41890.8|41925.8|41905.8|41910.8|41890.8|3
1652689610000|2022-05-16 08:26:50|41909.1|41889.1|41908.3|41888.3|41909.1|41889.1|41908.3|41888.3|4
1652689620000|2022-05-16 08:27:00|41906.6|41886.6|41886.6|41866.6|41906.6|41886.6|41886.6|41866.6|10
1652689630000|2022-05-16 08:27:10|41885.8|41865.8|41885.8|41865.8|41885.8|41865.8|41885.8|41865.8|3
1652689640000|2022-05-16 08:27:20|41884.1|41864.1|41883.3|41863.3|41884.1|41864.1|41880.8|41860.8|1
1652689650000|2022-05-16 08:27:30|41881.6|41861.6|41875.8|41855.8|41881.6|41861.6|41875.8|41855.8|4
1652689670000|2022-05-16 08:27:50|41870.8|41850.8|41869.1|41849.1|41870.8|41850.8|41868.3|41848.3|2
1652689680000|2022-05-16 08:28:00|41868.3|41848.3|41874.1|41854.1|41874.1|41854.1|41865.8|41845.8|1
1652689690000|2022-05-16 08:28:10|41877.4|41857.4|41878.3|41858.3|41878.3|41858.3|41877.4|41857.4|0
1652689700000|2022-05-16 08:28:20|41881.6|41861.6|41880.8|41860.8|41883.3|41863.3|41880.8|41860.8|3
1652689710000|2022-05-16 08:28:30|41885.8|41865.8|41885.8|41865.8|41885.8|41865.8|41885.8|41865.8|4
1652689720000|2022-05-16 08:28:40|41887.4|41867.4|41885.8|41865.8|41888.3|41868.3|41884.1|41864.1|0
1652689730000|2022-05-16 08:28:50|41888.3|41868.3|41896.6|41876.6|41896.6|41876.6|41884.1|41864.1|4
1652689740000|2022-05-16 08:29:00|41899.9|41879.9|41898.3|41878.3|41902.4|41882.4|41898.3|41878.3|2
1652689750000|2022-05-16 08:29:10|41887.4|41867.4|41891.6|41871.6|41898.3|41878.3|41887.4|41867.4|4
1652689760000|2022-05-16 08:29:20|41890.8|41870.8|41885.8|41865.8|41890.8|41870.8|41885.8|41865.8|2
1652689770000|2022-05-16 08:29:30|41883.3|41863.3|41870.8|41850.8|41883.3|41863.3|41870.8|41850.8|3
1652689780000|2022-05-16 08:29:40|41869.1|41849.1|41868.3|41848.3|41869.1|41849.1|41868.3|41848.3|1
1652689790000|2022-05-16 08:29:50|41870.8|41850.8|41873.3|41853.3|41873.3|41853.3|41870.8|41850.8|1
1652689800000|2022-05-16 08:30:00|41875.8|41855.8|41875.8|41855.8|41875.8|41855.8|41875.8|41855.8|3
1652689810000|2022-05-16 08:30:10|41874.1|41854.1|41870.8|41850.8|41876.6|41856.6|41870.8|41850.8|1
1652689820000|2022-05-16 08:30:20|41868.3|41848.3|41875.8|41855.8|41875.8|41855.8|41868.3|41848.3|2
1652689830000|2022-05-16 08:30:30|41877.4|41857.4|41878.3|41858.3|41878.3|41858.3|41877.4|41857.4|1
1652689840000|2022-05-16 08:30:40|41880.8|41860.8|41880.8|41860.8|41880.8|41860.8|41880.8|41860.8|2
1652689850000|2022-05-16 08:30:50|41883.3|41863.3|41883.3|41863.3|41884.9|41864.9|41880.8|41860.8|1
1652689860000|2022-05-16 08:31:00|41887.4|41867.4|41888.3|41868.3|41890.8|41870.8|41887.4|41867.4|0
1652689870000|2022-05-16 08:31:10|41889.9|41869.9|41890.8|41870.8|41890.8|41870.8|41889.9|41869.9|2
1652689880000|2022-05-16 08:31:20|41894.9|41874.9|41894.9|41874.9|41894.9|41874.9|41894.9|41874.9|1
1652689890000|2022-05-16 08:31:30|41895.8|41875.8|41897.4|41877.4|41897.4|41877.4|41895.8|41875.8|1
1652689900000|2022-05-16 08:31:40|41898.3|41878.3|41899.9|41879.9|41899.9|41879.9|41895.8|41875.8|2
1652689910000|2022-05-16 08:31:50|41898.3|41878.3|41895.8|41875.8|41898.3|41878.3|41895.8|41875.8|0
1652689920000|2022-05-16 08:32:00|41893.3|41873.3|41893.3|41873.3|41893.3|41873.3|41893.3|41873.3|2
1652689930000|2022-05-16 08:32:10|41889.9|41869.9|41885.8|41865.8|41889.9|41869.9|41885.8|41865.8|0
1652689940000|2022-05-16 08:32:20|41887.4|41867.4|41889.9|41869.9|41889.9|41869.9|41887.4|41867.4|1
1652689950000|2022-05-16 08:32:30|41887.4|41867.4|41885.8|41865.8|41887.4|41867.4|41885.8|41865.8|1
1652689960000|2022-05-16 08:32:40|41883.3|41863.3|41878.3|41858.3|41883.3|41863.3|41878.3|41858.3|0
1652689970000|2022-05-16 08:32:50|41875.8|41855.8|41874.1|41854.1|41875.8|41855.8|41874.1|41854.1|1
1652689980000|2022-05-16 08:33:00|41877.4|41857.4|41879.1|41859.1|41882.4|41862.4|41877.4|41857.4|4
1652689990000|2022-05-16 08:33:10|41878.3|41858.3|41878.3|41858.3|41878.3|41858.3|41876.6|41856.6|0
1652690000000|2022-05-16 08:33:20|41876.6|41856.6|41875.8|41855.8|41876.6|41856.6|41873.3|41853.3|0
1652690010000|2022-05-16 08:33:30|41873.3|41853.3|41870.8|41850.8|41873.3|41853.3|41870.8|41850.8|7
1652690020000|2022-05-16 08:33:40|41868.3|41848.3|41868.3|41848.3|41868.3|41848.3|41868.3|41848.3|0
1652690030000|2022-05-16 08:33:50|41865.8|41845.8|41866.6|41846.6|41868.3|41848.3|41865.8|41845.8|1
1652690040000|2022-05-16 08:34:00|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|41864.1|41844.1|2
1652690060000|2022-05-16 08:34:20|41868.3|41848.3|41869.1|41849.1|41869.1|41849.1|41868.3|41848.3|1
1652690070000|2022-05-16 08:34:30|41864.9|41844.9|41870.8|41850.8|41870.8|41850.8|41863.3|41843.3|3
1652690080000|2022-05-16 08:34:40|41869.1|41849.1|41865.8|41845.8|41869.1|41849.1|41865.8|41845.8|0
1652690090000|2022-05-16 08:34:50|41867.4|41847.4|41858.3|41838.3|41867.4|41847.4|41858.3|41838.3|1
1652690100000|2022-05-16 08:35:00|41856.6|41836.6|41848.3|41828.3|41856.6|41836.6|41848.3|41828.3|4
1652690110000|2022-05-16 08:35:10|41850.8|41830.8|41850.8|41830.8|41850.8|41830.8|41849.1|41829.1|1
1652690120000|2022-05-16 08:35:20|41849.1|41829.1|41848.3|41828.3|41849.9|41829.9|41848.3|41828.3|0
1652690130000|2022-05-16 08:35:30|41849.9|41829.9|41855.8|41835.8|41855.8|41835.8|41849.9|41829.9|1
1652690140000|2022-05-16 08:35:40|41854.1|41834.1|41844.1|41824.1|41854.1|41834.1|41844.1|41824.1|7
1652690150000|2022-05-16 08:35:50|41840.8|41820.8|41840.8|41820.8|41840.8|41820.8|41840.8|41820.8|0
1652690170000|2022-05-16 08:36:10|41838.3|41818.3|41838.3|41818.3|41838.3|41818.3|41838.3|41818.3|1
1652690180000|2022-05-16 08:36:20|41839.9|41819.9|41840.8|41820.8|41840.8|41820.8|41839.1|41819.1|1
1652690190000|2022-05-16 08:36:30|41842.4|41822.4|41842.4|41822.4|41842.4|41822.4|41842.4|41822.4|10
1652690200000|2022-05-16 08:36:40|41840.8|41820.8|41837.4|41817.4|41840.8|41820.8|41837.4|41817.4|3
1652690210000|2022-05-16 08:36:50|41838.3|41818.3|41838.3|41818.3|41838.3|41818.3|41838.3|41818.3|0
1652690220000|2022-05-16 08:37:00|41839.9|41819.9|41838.3|41818.3|41840.8|41820.8|41838.3|41818.3|1
1652690230000|2022-05-16 08:37:10|41839.9|41819.9|41843.3|41823.3|41843.3|41823.3|41839.9|41819.9|5
1652690250000|2022-05-16 08:37:30|41841.6|41821.6|41840.8|41820.8|41841.6|41821.6|41840.8|41820.8|1
1652690260000|2022-05-16 08:37:40|41841.6|41821.6|41845.8|41825.8|41845.8|41825.8|41841.6|41821.6|0
1652690270000|2022-05-16 08:37:50|41844.1|41824.1|41843.3|41823.3|41845.8|41825.8|41843.3|41823.3|0
1652690280000|2022-05-16 08:38:00|41845.8|41825.8|41845.8|41825.8|41845.8|41825.8|41845.8|41825.8|0
1652690290000|2022-05-16 08:38:10|41843.3|41823.3|41843.3|41823.3|41843.3|41823.3|41843.3|41823.3|2
1652690300000|2022-05-16 08:38:20|41845.8|41825.8|41843.3|41823.3|41845.8|41825.8|41843.3|41823.3|0
1652690310000|2022-05-16 08:38:30|41840.8|41820.8|41840.8|41820.8|41840.8|41820.8|41840.8|41820.8|2
1652690320000|2022-05-16 08:38:40|41839.1|41819.1|41835.8|41815.8|41839.1|41819.1|41835.8|41815.8|0
1652690330000|2022-05-16 08:38:50|41840.8|41820.8|41838.3|41818.3|41840.8|41820.8|41835.8|41815.8|2
1652690340000|2022-05-16 08:39:00|41840.8|41820.8|41855.8|41835.8|41855.8|41835.8|41840.8|41820.8|2
1652690350000|2022-05-16 08:39:10|41853.3|41833.3|41847.4|41827.4|41853.3|41833.3|41847.4|41827.4|20
1652690360000|2022-05-16 08:39:20|41846.6|41826.6|41843.3|41823.3|41846.6|41826.6|41843.3|41823.3|1
1652690380000|2022-05-16 08:39:40|41840.8|41820.8|41840.8|41820.8|41840.8|41820.8|41838.3|41818.3|4
1652690390000|2022-05-16 08:39:50|41843.3|41823.3|41847.4|41827.4|41847.4|41827.4|41843.3|41823.3|0
1652690400000|2022-05-16 08:40:00|41848.3|41828.3|41855.8|41835.8|41855.8|41835.8|41848.3|41828.3|2
1652690410000|2022-05-16 08:40:10|41860.8|41840.8|41860.8|41840.8|41860.8|41840.8|41860.8|41840.8|4
1652690420000|2022-05-16 08:40:20|41858.3|41838.3|41858.3|41838.3|41858.3|41838.3|41858.3|41838.3|1
1652690430000|2022-05-16 08:40:30|41855.8|41835.8|41858.3|41838.3|41858.3|41838.3|41855.8|41835.8|0
1652690440000|2022-05-16 08:40:40|41856.6|41836.6|41848.3|41828.3|41856.6|41836.6|41848.3|41828.3|0
1652690450000|2022-05-16 08:40:50|41845.8|41825.8|41843.3|41823.3|41845.8|41825.8|41843.3|41823.3|0
1652690460000|2022-05-16 08:41:00|41847.4|41827.4|41853.3|41833.3|41853.3|41833.3|41847.4|41827.4|0
1652690490000|2022-05-16 08:41:30|41849.9|41829.9|41852.4|41832.4|41852.4|41832.4|41849.9|41829.9|2
1652690500000|2022-05-16 08:41:40|41850.8|41830.8|41848.3|41828.3|41850.8|41830.8|41847.4|41827.4|1
1652690510000|2022-05-16 08:41:50|41849.9|41829.9|41853.3|41833.3|41853.3|41833.3|41849.9|41829.9|2
1652690520000|2022-05-16 08:42:00|41854.9|41834.9|41865.8|41845.8|41865.8|41845.8|41853.3|41833.3|5
1652690530000|2022-05-16 08:42:10|41867.4|41847.4|41867.4|41847.4|41867.4|41847.4|41867.4|41847.4|0
1652690540000|2022-05-16 08:42:20|||||||||1
1652690550000|2022-05-16 08:42:30|41869.1|41849.1|41870.8|41850.8|41870.8|41850.8|41865.8|41845.8|1
1652690570000|2022-05-16 08:42:50|41871.6|41851.6|41880.8|41860.8|41882.4|41862.4|41871.6|41851.6|1
1652690580000|2022-05-16 08:43:00|41884.9|41864.9|41893.3|41873.3|41895.8|41875.8|41883.3|41863.3|10
1652690590000|2022-05-16 08:43:10|41896.6|41876.6|41915.8|41895.8|41918.3|41898.3|41896.6|41876.6|11
1652690600000|2022-05-16 08:43:20|41916.6|41896.6|41935.8|41915.8|41935.8|41915.8|41916.6|41896.6|1
1652690610000|2022-05-16 08:43:30|41937.4|41917.4|41940.8|41920.8|41940.8|41920.8|41935.8|41915.8|5
1652690620000|2022-05-16 08:43:40|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|2
1652690630000|2022-05-16 08:43:50|41940.8|41920.8|41937.4|41917.4|41940.8|41920.8|41936.6|41916.6|6
1652690640000|2022-05-16 08:44:00|41935.8|41915.8|41936.6|41916.6|41938.3|41918.3|41935.8|41915.8|7
1652690650000|2022-05-16 08:44:10|41934.9|41914.9|41935.8|41915.8|41935.8|41915.8|41930.8|41910.8|6
1652690660000|2022-05-16 08:44:20|41938.3|41918.3|41938.3|41918.3|41938.3|41918.3|41938.3|41918.3|5
1652690670000|2022-05-16 08:44:30|41935.8|41915.8|41930.8|41910.8|41935.8|41915.8|41930.8|41910.8|4
1652690680000|2022-05-16 08:44:40|41929.1|41909.1|41921.6|41901.6|41929.1|41909.1|41921.6|41901.6|4
1652690690000|2022-05-16 08:44:50|41920.8|41900.8|41909.1|41889.1|41920.8|41900.8|41909.1|41889.1|4
1652690700000|2022-05-16 08:45:00|41907.4|41887.4|41917.4|41897.4|41917.4|41897.4|41906.6|41886.6|5
1652690710000|2022-05-16 08:45:10|41918.3|41898.3|41918.3|41898.3|41918.3|41898.3|41918.3|41898.3|0
1652690730000|2022-05-16 08:45:30|41919.9|41899.9|41930.8|41910.8|41930.8|41910.8|41919.9|41899.9|1
1652690740000|2022-05-16 08:45:40|41932.4|41912.4|41935.8|41915.8|41935.8|41915.8|41932.4|41912.4|3
1652690760000|2022-05-16 08:46:00|41937.4|41917.4|41938.3|41918.3|41938.3|41918.3|41937.4|41917.4|0
1652690770000|2022-05-16 08:46:10|41935.8|41915.8|41930.8|41910.8|41935.8|41915.8|41930.8|41910.8|3
1652690780000|2022-05-16 08:46:20|41926.6|41906.6|41921.6|41901.6|41926.6|41906.6|41921.6|41901.6|20
1652690790000|2022-05-16 08:46:30|41914.1|41894.1|41910.8|41890.8|41914.1|41894.1|41910.8|41890.8|1
1652690810000|2022-05-16 08:46:50|41909.1|41889.1|41890.8|41870.8|41909.1|41889.1|41890.8|41870.8|7
1652690820000|2022-05-16 08:47:00|41892.4|41872.4|41908.3|41888.3|41908.3|41888.3|41892.4|41872.4|15
1652690840000|2022-05-16 08:47:20|41905.8|41885.8|41905.8|41885.8|41905.8|41885.8|41905.8|41885.8|1
1652690850000|2022-05-16 08:47:30|41903.3|41883.3|41903.3|41883.3|41903.3|41883.3|41903.3|41883.3|0
1652690860000|2022-05-16 08:47:40|41894.1|41874.1|41890.8|41870.8|41894.1|41874.1|41890.8|41870.8|5
1652690900000|2022-05-16 08:48:20|||||||||1
1652690910000|2022-05-16 08:48:30|41889.1|41869.1|41885.8|41865.8|41889.1|41869.1|41885.8|41865.8|1
1652690920000|2022-05-16 08:48:40|41884.1|41864.1|41885.8|41865.8|41885.8|41865.8|41884.1|41864.1|4
1652690930000|2022-05-16 08:48:50|41883.3|41863.3|41883.3|41863.3|41883.3|41863.3|41883.3|41863.3|0
1652690940000|2022-05-16 08:49:00|41888.3|41868.3|41888.3|41868.3|41888.3|41868.3|41888.3|41868.3|2
1652690950000|2022-05-16 08:49:10|41890.8|41870.8|41890.8|41870.8|41890.8|41870.8|41890.8|41870.8|0
1652690970000|2022-05-16 08:49:30|41889.1|41869.1|41885.8|41865.8|41889.1|41869.1|41885.8|41865.8|4
1652690980000|2022-05-16 08:49:40|41880.8|41860.8|41860.8|41840.8|41880.8|41860.8|41856.6|41836.6|20
1652690990000|2022-05-16 08:49:50|41859.1|41839.1|41860.8|41840.8|41860.8|41840.8|41855.8|41835.8|2
1652691000000|2022-05-16 08:50:00|41865.8|41845.8|41878.3|41858.3|41878.3|41858.3|41865.8|41845.8|20
1652691010000|2022-05-16 08:50:10|41875.8|41855.8|41877.4|41857.4|41877.4|41857.4|41875.8|41855.8|2
1652691020000|2022-05-16 08:50:20|41880.8|41860.8|41886.6|41866.6|41886.6|41866.6|41880.8|41860.8|6
1652691030000|2022-05-16 08:50:30|41892.4|41872.4|41888.3|41868.3|41892.4|41872.4|41888.3|41868.3|1
1652691040000|2022-05-16 08:50:40|41886.6|41866.6|41883.3|41863.3|41886.6|41866.6|41883.3|41863.3|0
1652691050000|2022-05-16 08:50:50|||||||||1
1652691060000|2022-05-16 08:51:00|41884.9|41864.9|41885.8|41865.8|41885.8|41865.8|41884.9|41864.9|1
1652691070000|2022-05-16 08:51:10|41874.1|41854.1|41870.8|41850.8|41874.1|41854.1|41870.8|41850.8|1
1652691080000|2022-05-16 08:51:20|41867.4|41847.4|41863.3|41843.3|41867.4|41847.4|41863.3|41843.3|1
1652691090000|2022-05-16 08:51:30|41861.6|41841.6|41858.3|41838.3|41861.6|41841.6|41858.3|41838.3|0
1652691100000|2022-05-16 08:51:40|41855.8|41835.8|41853.3|41833.3|41855.8|41835.8|41853.3|41833.3|3
1652691110000|2022-05-16 08:51:50|41854.9|41834.9|41854.9|41834.9|41854.9|41834.9|41853.3|41833.3|0
1652691120000|2022-05-16 08:52:00|41856.6|41836.6|41855.8|41835.8|41857.4|41837.4|41855.8|41835.8|1
1652691130000|2022-05-16 08:52:10|41854.1|41834.1|41853.3|41833.3|41854.1|41834.1|41853.3|41833.3|2
1652691150000|2022-05-16 08:52:30|41850.8|41830.8|41850.8|41830.8|41850.8|41830.8|41850.8|41830.8|0
1652691170000|2022-05-16 08:52:50|41847.4|41827.4|41837.4|41817.4|41847.4|41827.4|41837.4|41817.4|4
1652691180000|2022-05-16 08:53:00|41840.8|41820.8|41845.8|41825.8|41845.8|41825.8|41840.8|41820.8|7
1652691190000|2022-05-16 08:53:10|41847.4|41827.4|41849.9|41829.9|41849.9|41829.9|41847.4|41827.4|3
1652691200000|2022-05-16 08:53:20|41854.1|41834.1|41853.3|41833.3|41855.8|41835.8|41850.8|41830.8|2
1652691210000|2022-05-16 08:53:30|41849.1|41829.1|41848.3|41828.3|41849.1|41829.1|41848.3|41828.3|0
1652691220000|2022-05-16 08:53:40|41846.6|41826.6|41845.8|41825.8|41847.4|41827.4|41843.3|41823.3|4
1652691240000|2022-05-16 08:54:00|41842.4|41822.4|41835.8|41815.8|41845.8|41825.8|41835.8|41815.8|10
1652691250000|2022-05-16 08:54:10|41833.3|41813.3|41828.3|41808.3|41833.3|41813.3|41828.3|41808.3|5
1652691260000|2022-05-16 08:54:20|41838.3|41818.3|41843.3|41823.3|41843.3|41823.3|41838.3|41818.3|7
1652691270000|2022-05-16 08:54:30|41841.6|41821.6|41830.8|41810.8|41841.6|41821.6|41830.8|41810.8|5
1652691280000|2022-05-16 08:54:40|41832.4|41812.4|41830.8|41810.8|41833.3|41813.3|41830.8|41810.8|0
1652691290000|2022-05-16 08:54:50|41833.3|41813.3|41833.3|41813.3|41833.3|41813.3|41831.6|41811.6|2
1652691300000|2022-05-16 08:55:00|41831.6|41811.6|41826.6|41806.6|41832.4|41812.4|41824.9|41804.9|0
1652691310000|2022-05-16 08:55:10|41824.1|41804.1|41833.3|41813.3|41833.3|41813.3|41824.1|41804.1|9
1652691320000|2022-05-16 08:55:20|41831.6|41811.6|41831.6|41811.6|41831.6|41811.6|41830.8|41810.8|2
1652691330000|2022-05-16 08:55:30|41834.1|41814.1|41840.8|41820.8|41840.8|41820.8|41834.1|41814.1|4
1652691340000|2022-05-16 08:55:40|41839.1|41819.1|41834.1|41814.1|41839.1|41819.1|41834.1|41814.1|1
1652691350000|2022-05-16 08:55:50|41838.3|41818.3|41837.4|41817.4|41838.3|41818.3|41833.3|41813.3|0
1652691360000|2022-05-16 08:56:00|41838.3|41818.3|41843.3|41823.3|41845.8|41825.8|41838.3|41818.3|1
1652691370000|2022-05-16 08:56:10|41844.1|41824.1|41840.8|41820.8|41844.1|41824.1|41840.8|41820.8|1
1652691380000|2022-05-16 08:56:20|41838.3|41818.3|41838.3|41818.3|41838.3|41818.3|41838.3|41818.3|0
1652691390000|2022-05-16 08:56:30|41835.8|41815.8|41838.3|41818.3|41838.3|41818.3|41835.8|41815.8|1
1652691410000|2022-05-16 08:56:50|41830.8|41810.8|41830.8|41810.8|41830.8|41810.8|41830.8|41810.8|9
1652691420000|2022-05-16 08:57:00|41835.8|41815.8|41838.3|41818.3|41838.3|41818.3|41835.8|41815.8|8
1652691430000|2022-05-16 08:57:10|||||||||1
1652691440000|2022-05-16 08:57:20|||||||||1
1652691450000|2022-05-16 08:57:30|41836.6|41816.6|41840.8|41820.8|41840.8|41820.8|41835.8|41815.8|0
1652691460000|2022-05-16 08:57:40|41835.8|41815.8|41835.8|41815.8|41837.4|41817.4|41835.8|41815.8|7
1652691480000|2022-05-16 08:58:00|41834.9|41814.9|41833.3|41813.3|41834.9|41814.9|41833.3|41813.3|1
1652691500000|2022-05-16 08:58:20|41831.6|41811.6|41830.8|41810.8|41831.6|41811.6|41830.8|41810.8|3
1652691510000|2022-05-16 08:58:30|41828.3|41808.3|41828.3|41808.3|41828.3|41808.3|41828.3|41808.3|0
1652691530000|2022-05-16 08:58:50|||||||||1
1652691540000|2022-05-16 08:59:00|41826.6|41806.6|41828.3|41808.3|41828.3|41808.3|41820.8|41800.8|5
1652691560000|2022-05-16 08:59:20|||||||||1
1652691570000|2022-05-16 08:59:30|||||||||2
1652691580000|2022-05-16 08:59:40|41829.9|41809.9|41828.3|41808.3|41830.8|41810.8|41828.3|41808.3|0
1652691590000|2022-05-16 08:59:50|41829.1|41809.1|41830.8|41810.8|41830.8|41810.8|41829.1|41809.1|1
1652691600000|2022-05-16 09:00:00|41829.1|41809.1|41813.3|41793.3|41830.8|41810.8|41813.3|41793.3|8
1652691610000|2022-05-16 09:00:10|41814.1|41794.1|41814.1|41794.1|41814.1|41794.1|41814.1|41794.1|1
1652691620000|2022-05-16 09:00:20|41815.8|41795.8|41817.4|41797.4|41817.4|41797.4|41815.8|41795.8|2
1652691630000|2022-05-16 09:00:30|41818.3|41798.3|41828.3|41808.3|41828.3|41808.3|41818.3|41798.3|1
1652691640000|2022-05-16 09:00:40|41830.8|41810.8|41830.8|41810.8|41830.8|41810.8|41830.8|41810.8|0
1652691650000|2022-05-16 09:00:50|41829.1|41809.1|41835.8|41815.8|41835.8|41815.8|41828.3|41808.3|2
1652691660000|2022-05-16 09:01:00|||||||||2
1652691670000|2022-05-16 09:01:10|41837.4|41817.4|41837.4|41817.4|41837.4|41817.4|41834.9|41814.9|5
1652691680000|2022-05-16 09:01:20|41839.1|41819.1|41835.8|41815.8|41839.9|41819.9|41835.8|41815.8|1
1652691690000|2022-05-16 09:01:30|41829.1|41809.1|41828.3|41808.3|41829.1|41809.1|41828.3|41808.3|2
1652691700000|2022-05-16 09:01:40|41825.8|41805.8|41825.8|41805.8|41825.8|41805.8|41825.8|41805.8|2
1652691710000|2022-05-16 09:01:50|41820.8|41800.8|41820.8|41800.8|41820.8|41800.8|41820.8|41800.8|2
1652691720000|2022-05-16 09:02:00|41822.4|41802.4|41826.6|41806.6|41831.6|41811.6|41820.8|41800.8|13
1652691730000|2022-05-16 09:02:10|41824.1|41804.1|41824.1|41804.1|41824.1|41804.1|41821.6|41801.6|3
1652691740000|2022-05-16 09:02:20|41822.4|41802.4|41815.8|41795.8|41822.4|41802.4|41810.8|41790.8|11
1652691760000|2022-05-16 09:02:40|41820.8|41800.8|41831.6|41811.6|41831.6|41811.6|41820.8|41800.8|1
1652691770000|2022-05-16 09:02:50|41830.8|41810.8|41831.6|41811.6|41831.6|41811.6|41829.1|41809.1|0
1652691780000|2022-05-16 09:03:00|41833.3|41813.3|41834.9|41814.9|41834.9|41814.9|41833.3|41813.3|1
1652691790000|2022-05-16 09:03:10|41833.3|41813.3|41833.3|41813.3|41833.3|41813.3|41833.3|41813.3|1
1652691800000|2022-05-16 09:03:20|41834.9|41814.9|41835.8|41815.8|41835.8|41815.8|41834.9|41814.9|0
1652691810000|2022-05-16 09:03:30|41837.4|41817.4|41838.3|41818.3|41838.3|41818.3|41837.4|41817.4|1
1652691820000|2022-05-16 09:03:40|41835.8|41815.8|41831.6|41811.6|41835.8|41815.8|41831.6|41811.6|6
1652691830000|2022-05-16 09:03:50|41829.1|41809.1|41833.3|41813.3|41833.3|41813.3|41829.1|41809.1|1
1652691840000|2022-05-16 09:04:00|41830.8|41810.8|41832.4|41812.4|41833.3|41813.3|41830.8|41810.8|1
1652691850000|2022-05-16 09:04:10|41833.3|41813.3|41833.3|41813.3|41833.3|41813.3|41833.3|41813.3|2
1652691860000|2022-05-16 09:04:20|41831.6|41811.6|41828.3|41808.3|41832.4|41812.4|41828.3|41808.3|3
1652691880000|2022-05-16 09:04:40|41825.8|41805.8|41825.8|41805.8|41825.8|41805.8|41825.8|41805.8|0
1652691890000|2022-05-16 09:04:50|41824.1|41804.1|41799.1|41779.1|41825.8|41805.8|41799.1|41779.1|10
1652691900000|2022-05-16 09:05:00|41795.8|41775.8|41788.3|41768.3|41795.8|41775.8|41788.3|41768.3|7
1652691910000|2022-05-16 09:05:10|41790.8|41770.8|41795.8|41775.8|41795.8|41775.8|41790.8|41770.8|4
1652691920000|2022-05-16 09:05:20|41794.1|41774.1|41793.3|41773.3|41798.3|41778.3|41793.3|41773.3|1
1652691930000|2022-05-16 09:05:30|41791.6|41771.6|41786.6|41766.6|41791.6|41771.6|41786.6|41766.6|4
1652691940000|2022-05-16 09:05:40|41784.9|41764.9|41780.8|41760.8|41784.9|41764.9|41780.8|41760.8|2
1652691950000|2022-05-16 09:05:50|41773.3|41753.3|41780.8|41760.8|41780.8|41760.8|41773.3|41753.3|5
1652691960000|2022-05-16 09:06:00|41781.6|41761.6|41785.8|41765.8|41785.8|41765.8|41781.6|41761.6|4
1652691970000|2022-05-16 09:06:10|41784.9|41764.9|41784.9|41764.9|41784.9|41764.9|41784.9|41764.9|1
1652691980000|2022-05-16 09:06:20|41783.3|41763.3|41779.1|41759.1|41783.3|41763.3|41778.3|41758.3|2
1652691990000|2022-05-16 09:06:30|41778.3|41758.3|41778.3|41758.3|41780.8|41760.8|41776.6|41756.6|0
1652692000000|2022-05-16 09:06:40|41775.8|41755.8|41775.8|41755.8|41775.8|41755.8|41775.8|41755.8|0
1652692020000|2022-05-16 09:07:00|41773.3|41753.3|41779.9|41759.9|41779.9|41759.9|41773.3|41753.3|7
1652692030000|2022-05-16 09:07:10|41781.6|41761.6|41783.3|41763.3|41787.4|41767.4|41781.6|41761.6|8
1652692040000|2022-05-16 09:07:20|41781.6|41761.6|41777.4|41757.4|41781.6|41761.6|41777.4|41757.4|1
1652692060000|2022-05-16 09:07:40|41779.1|41759.1|41764.1|41744.1|41779.1|41759.1|41764.1|41744.1|3
1652692070000|2022-05-16 09:07:50|41765.8|41745.8|41750.8|41730.8|41765.8|41745.8|41750.8|41730.8|12
1652692080000|2022-05-16 09:08:00|41749.9|41729.9|41748.3|41728.3|41754.9|41734.9|41748.3|41728.3|10
1652692090000|2022-05-16 09:08:10|41744.1|41724.1|41745.8|41725.8|41745.8|41725.8|41744.1|41724.1|6
1652692100000|2022-05-16 09:08:20|41748.3|41728.3|41748.3|41728.3|41748.3|41728.3|41748.3|41728.3|1
1652692110000|2022-05-16 09:08:30|41749.9|41729.9|41753.3|41733.3|41753.3|41733.3|41749.9|41729.9|3
1652692120000|2022-05-16 09:08:40|41755.8|41735.8|41755.8|41735.8|41755.8|41735.8|41755.8|41735.8|1
1652692130000|2022-05-16 09:08:50|41756.6|41736.6|41760.8|41740.8|41760.8|41740.8|41756.6|41736.6|6
1652692140000|2022-05-16 09:09:00|41759.1|41739.1|41760.8|41740.8|41760.8|41740.8|41758.3|41738.3|6
1652692150000|2022-05-16 09:09:10|41764.9|41744.9|41755.8|41735.8|41765.8|41745.8|41755.8|41735.8|9
1652692160000|2022-05-16 09:09:20|41757.4|41737.4|41755.8|41735.8|41759.9|41739.9|41755.8|41735.8|3
1652692170000|2022-05-16 09:09:30|41754.1|41734.1|41754.9|41734.9|41756.6|41736.6|41754.1|41734.1|7
1652692180000|2022-05-16 09:09:40|41753.3|41733.3|41753.3|41733.3|41753.3|41733.3|41751.6|41731.6|1
1652692190000|2022-05-16 09:09:50|41754.1|41734.1|41753.3|41733.3|41754.1|41734.1|41751.6|41731.6|1
1652692200000|2022-05-16 09:10:00|41751.6|41731.6|41751.6|41731.6|41753.3|41733.3|41751.6|41731.6|15
1652692210000|2022-05-16 09:10:10|41749.9|41729.9|41744.1|41724.1|41749.9|41729.9|41743.3|41723.3|3
1652692220000|2022-05-16 09:10:20|41745.8|41725.8|41745.8|41725.8|41749.1|41729.1|41745.8|41725.8|0
1652692230000|2022-05-16 09:10:30|41749.1|41729.1|41750.8|41730.8|41750.8|41730.8|41749.1|41729.1|0
1652692240000|2022-05-16 09:10:40|41749.1|41729.1|41750.8|41730.8|41750.8|41730.8|41749.1|41729.1|3
1652692250000|2022-05-16 09:10:50|41749.1|41729.1|41742.4|41722.4|41749.1|41729.1|41742.4|41722.4|2
1652692260000|2022-05-16 09:11:00|41734.1|41714.1|41725.8|41705.8|41736.6|41716.6|41725.8|41705.8|6
1652692270000|2022-05-16 09:11:10|41728.3|41708.3|41735.8|41715.8|41735.8|41715.8|41728.3|41708.3|4
1652692280000|2022-05-16 09:11:20|41737.4|41717.4|41740.8|41720.8|41740.8|41720.8|41737.4|41717.4|2
1652692290000|2022-05-16 09:11:30|41742.4|41722.4|41740.8|41720.8|41743.3|41723.3|41740.8|41720.8|1
1652692300000|2022-05-16 09:11:40|41742.4|41722.4|41743.3|41723.3|41743.3|41723.3|41742.4|41722.4|0
1652692320000|2022-05-16 09:12:00|41750.8|41730.8|41752.4|41732.4|41752.4|41732.4|41750.8|41730.8|12
1652692350000|2022-05-16 09:12:30|41750.8|41730.8|41745.8|41725.8|41750.8|41730.8|41745.8|41725.8|1
1652692360000|2022-05-16 09:12:40|41744.1|41724.1|41740.8|41720.8|41744.1|41724.1|41740.8|41720.8|4
1652692370000|2022-05-16 09:12:50|41743.3|41723.3|41743.3|41723.3|41743.3|41723.3|41743.3|41723.3|1
1652692380000|2022-05-16 09:13:00|41740.8|41720.8|41740.8|41720.8|41740.8|41720.8|41740.8|41720.8|1
1652692390000|2022-05-16 09:13:10|41739.1|41719.1|41739.1|41719.1|41739.1|41719.1|41739.1|41719.1|3
1652692410000|2022-05-16 09:13:30|41738.3|41718.3|41738.3|41718.3|41738.3|41718.3|41736.6|41716.6|1
1652692420000|2022-05-16 09:13:40|41735.8|41715.8|41740.8|41720.8|41740.8|41720.8|41735.8|41715.8|1
1652692440000|2022-05-16 09:14:00|41738.3|41718.3|41740.8|41720.8|41740.8|41720.8|41738.3|41718.3|3
1652692450000|2022-05-16 09:14:10|41746.6|41726.6|41754.1|41734.1|41754.1|41734.1|41746.6|41726.6|4
1652692460000|2022-05-16 09:14:20|41755.8|41735.8|41765.8|41745.8|41765.8|41745.8|41755.8|41735.8|0
1652692470000|2022-05-16 09:14:30|41768.3|41748.3|41770.8|41750.8|41770.8|41750.8|41768.3|41748.3|1
1652692480000|2022-05-16 09:14:40|41773.3|41753.3|41773.3|41753.3|41773.3|41753.3|41773.3|41753.3|1
1652692490000|2022-05-16 09:14:50|41774.9|41754.9|41770.8|41750.8|41775.8|41755.8|41770.8|41750.8|3
1652692500000|2022-05-16 09:15:00|41760.8|41740.8|41758.3|41738.3|41760.8|41740.8|41758.3|41738.3|4
1652692510000|2022-05-16 09:15:10|41753.3|41733.3|41753.3|41733.3|41753.3|41733.3|41753.3|41733.3|0
1652692520000|2022-05-16 09:15:20|41751.6|41731.6|41750.8|41730.8|41751.6|41731.6|41750.8|41730.8|0
1652692530000|2022-05-16 09:15:30|41754.1|41734.1|41755.8|41735.8|41756.6|41736.6|41754.1|41734.1|3
1652692540000|2022-05-16 09:15:40|41753.3|41733.3|41750.8|41730.8|41753.3|41733.3|41750.8|41730.8|0
1652692560000|2022-05-16 09:16:00|41752.4|41732.4|41765.8|41745.8|41765.8|41745.8|41752.4|41732.4|4
1652692570000|2022-05-16 09:16:10|41770.8|41750.8|41760.8|41740.8|41771.6|41751.6|41760.8|41740.8|9
1652692580000|2022-05-16 09:16:20|41759.9|41739.9|41758.3|41738.3|41759.9|41739.9|41758.3|41738.3|0
1652692590000|2022-05-16 09:16:30|41760.8|41740.8|41755.8|41735.8|41760.8|41740.8|41755.8|41735.8|2
1652692620000|2022-05-16 09:17:00|41757.4|41737.4|41754.1|41734.1|41757.4|41737.4|41754.1|41734.1|0
1652692630000|2022-05-16 09:17:10|41755.8|41735.8|41755.8|41735.8|41755.8|41735.8|41755.8|41735.8|0
1652692640000|2022-05-16 09:17:20|41758.3|41738.3|41758.3|41738.3|41758.3|41738.3|41758.3|41738.3|1
1652692650000|2022-05-16 09:17:30|41759.1|41739.1|41765.8|41745.8|41765.8|41745.8|41759.1|41739.1|2
1652692660000|2022-05-16 09:17:40|41768.3|41748.3|41770.8|41750.8|41770.8|41750.8|41768.3|41748.3|1
1652692670000|2022-05-16 09:17:50|41768.3|41748.3|41770.8|41750.8|41770.8|41750.8|41768.3|41748.3|0
1652692680000|2022-05-16 09:18:00|41772.4|41752.4|41777.4|41757.4|41777.4|41757.4|41772.4|41752.4|4
1652692690000|2022-05-16 09:18:10|41780.8|41760.8|41790.8|41770.8|41790.8|41770.8|41780.8|41760.8|8
1652692700000|2022-05-16 09:18:20|41793.3|41773.3|41798.3|41778.3|41798.3|41778.3|41793.3|41773.3|13
1652692710000|2022-05-16 09:18:30|41799.9|41779.9|41800.8|41780.8|41800.8|41780.8|41799.9|41779.9|0
1652692720000|2022-05-16 09:18:40|||||||||2
1652692730000|2022-05-16 09:18:50|41798.3|41778.3|41798.3|41778.3|41798.3|41778.3|41798.3|41778.3|0
1652692740000|2022-05-16 09:19:00|41796.6|41776.6|41785.8|41765.8|41796.6|41776.6|41785.8|41765.8|1
1652692750000|2022-05-16 09:19:10|41787.4|41767.4|41787.4|41767.4|41787.4|41767.4|41787.4|41767.4|0
1652692800000|2022-05-16 09:20:00|41785.8|41765.8|41780.8|41760.8|41785.8|41765.8|41780.8|41760.8|4
1652692820000|2022-05-16 09:20:20|41782.4|41762.4|41783.3|41763.3|41783.3|41763.3|41782.4|41762.4|1
1652692840000|2022-05-16 09:20:40|41780.8|41760.8|41783.3|41763.3|41783.3|41763.3|41780.8|41760.8|0
1652692850000|2022-05-16 09:20:50|41780.8|41760.8|41781.6|41761.6|41783.3|41763.3|41780.8|41760.8|0
1652692860000|2022-05-16 09:21:00|41780.8|41760.8|41780.8|41760.8|41782.4|41762.4|41780.8|41760.8|0
1652692870000|2022-05-16 09:21:10|41782.4|41762.4|41780.8|41760.8|41783.3|41763.3|41780.8|41760.8|0
1652692880000|2022-05-16 09:21:20|41781.6|41761.6|41780.8|41760.8|41783.3|41763.3|41780.8|41760.8|3
1652692890000|2022-05-16 09:21:30|||||||||2
1652692900000|2022-05-16 09:21:40|41779.1|41759.1|41775.8|41755.8|41779.1|41759.1|41775.8|41755.8|0
1652692920000|2022-05-16 09:22:00|41774.1|41754.1|41768.3|41748.3|41774.1|41754.1|41768.3|41748.3|5
1652692940000|2022-05-16 09:22:20|41772.4|41752.4|41773.3|41753.3|41773.3|41753.3|41772.4|41752.4|2
1652692950000|2022-05-16 09:22:30|41771.6|41751.6|41770.8|41750.8|41771.6|41751.6|41770.8|41750.8|5
1652692960000|2022-05-16 09:22:40|||||||||1
1652692970000|2022-05-16 09:22:50|41775.8|41755.8|41778.3|41758.3|41778.3|41758.3|41775.8|41755.8|5
1652692980000|2022-05-16 09:23:00|41775.8|41755.8|41773.3|41753.3|41775.8|41755.8|41773.3|41753.3|2
1652692990000|2022-05-16 09:23:10|41771.6|41751.6|41770.8|41750.8|41775.8|41755.8|41770.8|41750.8|0
1652693000000|2022-05-16 09:23:20|41773.3|41753.3|41773.3|41753.3|41773.3|41753.3|41773.3|41753.3|0
1652693010000|2022-05-16 09:23:30|41769.9|41749.9|41768.3|41748.3|41769.9|41749.9|41768.3|41748.3|0
1652693020000|2022-05-16 09:23:40|41769.9|41749.9|41770.8|41750.8|41770.8|41750.8|41768.3|41748.3|0
1652693030000|2022-05-16 09:23:50|||||||||1
1652693060000|2022-05-16 09:24:20|||||||||1
1652693080000|2022-05-16 09:24:40|||||||||1
1652693090000|2022-05-16 09:24:50|||||||||2
1652693100000|2022-05-16 09:25:00|41772.4|41752.4|41770.8|41750.8|41772.4|41752.4|41770.8|41750.8|0
1652693110000|2022-05-16 09:25:10|41769.1|41749.1|41768.3|41748.3|41769.1|41749.1|41768.3|41748.3|3
1652693120000|2022-05-16 09:25:20|41766.6|41746.6|41765.8|41745.8|41766.6|41746.6|41765.8|41745.8|5
1652693130000|2022-05-16 09:25:30|41768.3|41748.3|41768.3|41748.3|41768.3|41748.3|41768.3|41748.3|0
1652693140000|2022-05-16 09:25:40|41765.8|41745.8|41763.3|41743.3|41765.8|41745.8|41763.3|41743.3|1
1652693150000|2022-05-16 09:25:50|41760.8|41740.8|41760.8|41740.8|41760.8|41740.8|41760.8|41740.8|1
1652693160000|2022-05-16 09:26:00|41765.8|41745.8|41768.3|41748.3|41768.3|41748.3|41765.8|41745.8|2
1652693180000|2022-05-16 09:26:20|41766.6|41746.6|41765.8|41745.8|41766.6|41746.6|41765.8|41745.8|2
1652693210000|2022-05-16 09:26:50|41769.9|41749.9|41775.8|41755.8|41775.8|41755.8|41769.9|41749.9|9
1652693220000|2022-05-16 09:27:00|||||||||1
1652693230000|2022-05-16 09:27:10|||||||||2
1652693240000|2022-05-16 09:27:20|41777.4|41757.4|41778.3|41758.3|41778.3|41758.3|41777.4|41757.4|0
1652693250000|2022-05-16 09:27:30|41776.6|41756.6|41787.4|41767.4|41789.1|41769.1|41776.6|41756.6|13
1652693260000|2022-05-16 09:27:40|41786.6|41766.6|41783.3|41763.3|41788.3|41768.3|41783.3|41763.3|0
1652693280000|2022-05-16 09:28:00|41784.9|41764.9|41785.8|41765.8|41788.3|41768.3|41784.9|41764.9|0
1652693290000|2022-05-16 09:28:10|41787.4|41767.4|41788.3|41768.3|41788.3|41768.3|41787.4|41767.4|0
1652693300000|2022-05-16 09:28:20|41790.8|41770.8|41793.3|41773.3|41794.1|41774.1|41790.8|41770.8|3
1652693310000|2022-05-16 09:28:30|41792.4|41772.4|41792.4|41772.4|41792.4|41772.4|41792.4|41772.4|1
1652693320000|2022-05-16 09:28:40|41790.8|41770.8|41790.8|41770.8|41790.8|41770.8|41790.8|41770.8|0
1652693330000|2022-05-16 09:28:50|41792.4|41772.4|41792.4|41772.4|41793.3|41773.3|41790.8|41770.8|5
1652693340000|2022-05-16 09:29:00|41793.3|41773.3|41790.8|41770.8|41793.3|41773.3|41790.8|41770.8|1
1652693350000|2022-05-16 09:29:10|41788.3|41768.3|41785.8|41765.8|41788.3|41768.3|41785.8|41765.8|1
1652693360000|2022-05-16 09:29:20|41787.4|41767.4|41788.3|41768.3|41790.8|41770.8|41785.8|41765.8|4
1652693370000|2022-05-16 09:29:30|41786.6|41766.6|41787.4|41767.4|41787.4|41767.4|41785.8|41765.8|1
1652693380000|2022-05-16 09:29:40|41788.3|41768.3|41785.8|41765.8|41788.3|41768.3|41785.8|41765.8|3
1652693400000|2022-05-16 09:30:00|41784.1|41764.1|41775.8|41755.8|41784.1|41764.1|41775.8|41755.8|6
1652693410000|2022-05-16 09:30:10|41774.1|41754.1|41775.8|41755.8|41775.8|41755.8|41774.1|41754.1|0
1652693420000|2022-05-16 09:30:20|41774.1|41754.1|41773.3|41753.3|41774.1|41754.1|41773.3|41753.3|0
1652693430000|2022-05-16 09:30:30|41774.9|41754.9|41775.8|41755.8|41775.8|41755.8|41773.3|41753.3|1
1652693470000|2022-05-16 09:31:10|41778.3|41758.3|41778.3|41758.3|41778.3|41758.3|41778.3|41758.3|1
1652693480000|2022-05-16 09:31:20|41779.9|41759.9|41783.3|41763.3|41783.3|41763.3|41779.9|41759.9|1
1652693500000|2022-05-16 09:31:40|41781.6|41761.6|41785.8|41765.8|41785.8|41765.8|41780.8|41760.8|14
1652693520000|2022-05-16 09:32:00|41787.4|41767.4|41793.3|41773.3|41793.3|41773.3|41787.4|41767.4|1
1652693530000|2022-05-16 09:32:10|41795.8|41775.8|41798.3|41778.3|41798.3|41778.3|41795.8|41775.8|8
1652693540000|2022-05-16 09:32:20|41800.8|41780.8|41794.9|41774.9|41800.8|41780.8|41794.9|41774.9|7
1652693550000|2022-05-16 09:32:30|41788.3|41768.3|41788.3|41768.3|41788.3|41768.3|41788.3|41768.3|3
1652693570000|2022-05-16 09:32:50|41791.6|41771.6|41791.6|41771.6|41791.6|41771.6|41791.6|41771.6|5
1652693580000|2022-05-16 09:33:00|41790.8|41770.8|41788.3|41768.3|41793.3|41773.3|41788.3|41768.3|2
1652693590000|2022-05-16 09:33:10|41785.8|41765.8|41780.8|41760.8|41785.8|41765.8|41778.3|41758.3|0
1652693600000|2022-05-16 09:33:20|41780|41760|41776.6|41756.6|41780.8|41760.8|41776.6|41756.6|1
1652693610000|2022-05-16 09:33:30|41775.8|41755.8|41778.3|41758.3|41778.3|41758.3|41775.8|41755.8|0
1652693620000|2022-05-16 09:33:40|41780|41760|41779.1|41759.1|41780|41760|41775.8|41755.8|2
1652693630000|2022-05-16 09:33:50|41780.8|41760.8|41783.3|41763.3|41783.3|41763.3|41780.8|41760.8|1
1652693640000|2022-05-16 09:34:00|41781.6|41761.6|41785.8|41765.8|41785.8|41765.8|41781.6|41761.6|2
1652693660000|2022-05-16 09:34:20|41790|41770|41790|41770|41790|41770|41790|41770|0
1652693670000|2022-05-16 09:34:30|41790.8|41770.8|41795.8|41775.8|41795.8|41775.8|41790.8|41770.8|0
1652693680000|2022-05-16 09:34:40|||||||||1
1652693700000|2022-05-16 09:35:00|41794.1|41774.1|41790.8|41770.8|41794.1|41774.1|41790.8|41770.8|0
1652693710000|2022-05-16 09:35:10|41787.4|41767.4|41785.8|41765.8|41787.4|41767.4|41785.8|41765.8|2
1652693720000|2022-05-16 09:35:20|41784.1|41764.1|41785.8|41765.8|41785.8|41765.8|41784.1|41764.1|4
1652693730000|2022-05-16 09:35:30|||||||||2
1652693740000|2022-05-16 09:35:40|41788.3|41768.3|41788.3|41768.3|41788.3|41768.3|41785.8|41765.8|1
1652693750000|2022-05-16 09:35:50|41790|41770|41790.8|41770.8|41790.8|41770.8|41790|41770|1
1652693760000|2022-05-16 09:36:00|41793.3|41773.3|41793.3|41773.3|41793.3|41773.3|41793.3|41773.3|0
1652693770000|2022-05-16 09:36:10|41795|41775|41794.1|41774.1|41795.8|41775.8|41793.3|41773.3|2
1652693780000|2022-05-16 09:36:20|41793.3|41773.3|41793.3|41773.3|41795.8|41775.8|41790.8|41770.8|0
1652693790000|2022-05-16 09:36:30|41791.6|41771.6|41795.8|41775.8|41795.8|41775.8|41790.8|41770.8|0
1652693800000|2022-05-16 09:36:40|||||||||3
1652693810000|2022-05-16 09:36:50|||||||||2
1652693820000|2022-05-16 09:37:00|41797.5|41777.5|41794.1|41774.1|41800.8|41780.8|41794.1|41774.1|1
1652693830000|2022-05-16 09:37:10|41793.3|41773.3|41793.3|41773.3|41793.3|41773.3|41790.8|41770.8|13
1652693840000|2022-05-16 09:37:20|41790.8|41770.8|41790.8|41770.8|41790.8|41770.8|41790.8|41770.8|0
1652693850000|2022-05-16 09:37:30|||||||||5
1652693860000|2022-05-16 09:37:40|41780.8|41760.8|41780.8|41760.8|41780.8|41760.8|41780.8|41760.8|2
1652693870000|2022-05-16 09:37:50|41782.5|41762.5|41785.8|41765.8|41785.8|41765.8|41782.5|41762.5|0
1652693880000|2022-05-16 09:38:00|41787.5|41767.5|41795.8|41775.8|41795.8|41775.8|41787.5|41767.5|4
1652693890000|2022-05-16 09:38:10|41797.5|41777.5|41795.8|41775.8|41797.5|41777.5|41793.3|41773.3|3
1652693900000|2022-05-16 09:38:20|41793.3|41773.3|41793.3|41773.3|41793.3|41773.3|41793.3|41773.3|0
1652693920000|2022-05-16 09:38:40|41791.6|41771.6|41790.8|41770.8|41791.6|41771.6|41790.8|41770.8|0
1652693930000|2022-05-16 09:38:50|41789.1|41769.1|41788.3|41768.3|41789.1|41769.1|41788.3|41768.3|0
1652693940000|2022-05-16 09:39:00|41785.8|41765.8|41785.8|41765.8|41785.8|41765.8|41785.8|41765.8|3
1652693950000|2022-05-16 09:39:10|41784.1|41764.1|41780.8|41760.8|41784.1|41764.1|41778.3|41758.3|6
1652693960000|2022-05-16 09:39:20|||||||||1
1652693970000|2022-05-16 09:39:30|41782.5|41762.5|41770.8|41750.8|41783.3|41763.3|41770.8|41750.8|7
1652693990000|2022-05-16 09:39:50|41769.1|41749.1|41760.8|41740.8|41769.1|41749.1|41760.8|41740.8|0
1652694000000|2022-05-16 09:40:00|41759.1|41739.1|41753.3|41733.3|41759.1|41739.1|41753.3|41733.3|0
1652694010000|2022-05-16 09:40:10|41755|41735|41753.3|41733.3|41755|41735|41753.3|41733.3|0
1652694020000|2022-05-16 09:40:20|41755|41735|41750.8|41730.8|41755|41735|41750.8|41730.8|4
1652694030000|2022-05-16 09:40:30|41748.3|41728.3|41742.5|41722.5|41748.3|41728.3|41742.5|41722.5|3
1652694040000|2022-05-16 09:40:40|41740.8|41720.8|41742.5|41722.5|41745|41725|41740|41720|1
1652694050000|2022-05-16 09:40:50|41740|41720|41742.5|41722.5|41742.5|41722.5|41740|41720|0
1652694060000|2022-05-16 09:41:00|||||||||1
1652694070000|2022-05-16 09:41:10|41740.8|41720.8|41744.1|41724.1|41745.8|41725.8|41740.8|41720.8|2
1652694080000|2022-05-16 09:41:20|41743.3|41723.3|41745.8|41725.8|41745.8|41725.8|41743.3|41723.3|0
1652694090000|2022-05-16 09:41:30|41747.5|41727.5|41748.3|41728.3|41750|41730|41747.5|41727.5|0
1652694100000|2022-05-16 09:41:40|41746.6|41726.6|41748.3|41728.3|41748.3|41728.3|41745.8|41725.8|0
1652694110000|2022-05-16 09:41:50|41750|41730|41748.3|41728.3|41750|41730|41748.3|41728.3|1
1652694120000|2022-05-16 09:42:00|41746.6|41726.6|41740.8|41720.8|41746.6|41726.6|41739.1|41719.1|4
1652694140000|2022-05-16 09:42:20|41739.1|41719.1|41743.3|41723.3|41743.3|41723.3|41739.1|41719.1|0
1652694150000|2022-05-16 09:42:30|41740.8|41720.8|41740.8|41720.8|41740.8|41720.8|41740.8|41720.8|0
1652694160000|2022-05-16 09:42:40|41736.6|41716.6|41730.8|41710.8|41736.6|41716.6|41730.8|41710.8|1
1652694170000|2022-05-16 09:42:50|41728.3|41708.3|41730|41710|41730|41710|41728.3|41708.3|2
1652694180000|2022-05-16 09:43:00|41730.8|41710.8|41729.1|41709.1|41733.3|41713.3|41728.3|41708.3|0
1652694190000|2022-05-16 09:43:10|41728.3|41708.3|41730.8|41710.8|41730.8|41710.8|41728.3|41708.3|0
1652694200000|2022-05-16 09:43:20|41728.3|41708.3|41730.8|41710.8|41730.8|41710.8|41728.3|41708.3|1
1652694220000|2022-05-16 09:43:40|41729.1|41709.1|41730.8|41710.8|41730.8|41710.8|41725.8|41705.8|1
1652694250000|2022-05-16 09:44:10|41729.1|41709.1|41727.5|41707.5|41729.1|41709.1|41725.8|41705.8|7
1652694260000|2022-05-16 09:44:20|41726.6|41706.6|41730|41710|41730|41710|41723.3|41703.3|1
1652694270000|2022-05-16 09:44:30|41726.6|41706.6|41725.8|41705.8|41726.6|41706.6|41725.8|41705.8|0
1652694280000|2022-05-16 09:44:40|||||||||1
1652694290000|2022-05-16 09:44:50|41724.1|41704.1|41715.8|41695.8|41725|41705|41715.8|41695.8|8
1652694300000|2022-05-16 09:45:00|41714.1|41694.1|41701.6|41681.6|41714.1|41694.1|41691.6|41671.6|22
1652694310000|2022-05-16 09:45:10|41696.6|41676.6|41696.6|41676.6|41696.6|41676.6|41696.6|41676.6|3
1652694320000|2022-05-16 09:45:20|41694.1|41674.1|41691.6|41671.6|41694.1|41674.1|41691.6|41671.6|1
1652694330000|2022-05-16 09:45:30|41689.1|41669.1|41689.1|41669.1|41689.1|41669.1|41689.1|41669.1|0
1652694340000|2022-05-16 09:45:40|41686.6|41666.6|41686.6|41666.6|41686.6|41666.6|41684.1|41664.1|1
1652694350000|2022-05-16 09:45:50|41684.9|41664.9|41681.6|41661.6|41684.9|41664.9|41681.6|41661.6|4
1652694360000|2022-05-16 09:46:00|41679.9|41659.9|41680.8|41660.8|41680.8|41660.8|41679.1|41659.1|1
1652694370000|2022-05-16 09:46:10|41681.6|41661.6|41681.6|41661.6|41684.1|41664.1|41679.1|41659.1|3
1652694380000|2022-05-16 09:46:20|41683.3|41663.3|41690.8|41670.8|41690.8|41670.8|41683.3|41663.3|2
1652694390000|2022-05-16 09:46:30|41691.6|41671.6|41693.3|41673.3|41694.1|41674.1|41691.6|41671.6|2
1652694400000|2022-05-16 09:46:40|41694.1|41674.1|41696.6|41676.6|41696.6|41676.6|41694.1|41674.1|4
1652694410000|2022-05-16 09:46:50|41698.3|41678.3|41696.6|41676.6|41698.3|41678.3|41696.6|41676.6|0
1652694420000|2022-05-16 09:47:00|41699.1|41679.1|41699.1|41679.1|41699.1|41679.1|41699.1|41679.1|0
1652694430000|2022-05-16 09:47:10|41697.4|41677.4|41701.6|41681.6|41701.6|41681.6|41696.6|41676.6|1
1652694450000|2022-05-16 09:47:30|41697.4|41677.4|41694.9|41674.9|41697.4|41677.4|41694.9|41674.9|3
1652694460000|2022-05-16 09:47:40|41694.1|41674.1|41691.6|41671.6|41694.1|41674.1|41691.6|41671.6|1
1652694470000|2022-05-16 09:47:50|41689.9|41669.9|41689.1|41669.1|41689.9|41669.9|41686.6|41666.6|0
1652694480000|2022-05-16 09:48:00|41686.6|41666.6|41686.6|41666.6|41686.6|41666.6|41686.6|41666.6|0
1652694490000|2022-05-16 09:48:10|41688.3|41668.3|41686.6|41666.6|41689.1|41669.1|41686.6|41666.6|0
1652694500000|2022-05-16 09:48:20|41689.1|41669.1|41689.1|41669.1|41691.6|41671.6|41689.1|41669.1|5
1652694510000|2022-05-16 09:48:30|41687.4|41667.4|41691.6|41671.6|41691.6|41671.6|41686.6|41666.6|0
1652694530000|2022-05-16 09:48:50|||||||||3
1652694540000|2022-05-16 09:49:00|41689.1|41669.1|41689.1|41669.1|41689.1|41669.1|41689.1|41669.1|0
1652694550000|2022-05-16 09:49:10|41691.6|41671.6|41691.6|41671.6|41691.6|41671.6|41691.6|41671.6|1
1652694570000|2022-05-16 09:49:30|41689.9|41669.9|41691.6|41671.6|41691.6|41671.6|41689.1|41669.1|2
1652694600000|2022-05-16 09:50:00|41694.1|41674.1|41694.9|41674.9|41699.9|41679.9|41694.1|41674.1|8
1652694610000|2022-05-16 09:50:10|41694.1|41674.1|41691.6|41671.6|41694.1|41674.1|41691.6|41671.6|3
1652694630000|2022-05-16 09:50:30|41689.9|41669.9|41689.9|41669.9|41689.9|41669.9|41689.9|41669.9|1
1652694640000|2022-05-16 09:50:40|41688.3|41668.3|41676.6|41656.6|41688.3|41668.3|41674.1|41654.1|3
1652694650000|2022-05-16 09:50:50|41677.4|41657.4|41674.9|41654.9|41677.4|41657.4|41672.4|41652.4|2
1652694660000|2022-05-16 09:51:00|41674.1|41654.1|41676.6|41656.6|41676.6|41656.6|41672.4|41652.4|7
1652694670000|2022-05-16 09:51:10|41679.1|41659.1|41679.1|41659.1|41679.1|41659.1|41679.1|41659.1|0
1652694680000|2022-05-16 09:51:20|41684.1|41664.1|41686.6|41666.6|41686.6|41666.6|41684.1|41664.1|4
1652694700000|2022-05-16 09:51:40|41684.9|41664.9|41685.8|41665.8|41685.8|41665.8|41684.1|41664.1|0
1652694710000|2022-05-16 09:51:50|41684.9|41664.9|41686.6|41666.6|41686.6|41666.6|41684.1|41664.1|1
1652694720000|2022-05-16 09:52:00|41688.3|41668.3|41694.1|41674.1|41694.1|41674.1|41688.3|41668.3|4
1652694730000|2022-05-16 09:52:10|41691.6|41671.6|41689.1|41669.1|41691.6|41671.6|41689.1|41669.1|2
1652694740000|2022-05-16 09:52:20|||||||||1
1652694750000|2022-05-16 09:52:30|41686.6|41666.6|41688.3|41668.3|41688.3|41668.3|41686.6|41666.6|3
1652694760000|2022-05-16 09:52:40|41689.1|41669.1|41686.6|41666.6|41689.1|41669.1|41686.6|41666.6|2
1652694790000|2022-05-16 09:53:10|41684.1|41664.1|41676.6|41656.6|41684.1|41664.1|41676.6|41656.6|5
1652694820000|2022-05-16 09:53:40|41673.3|41653.3|41674.1|41654.1|41674.1|41654.1|41673.3|41653.3|0
1652694830000|2022-05-16 09:53:50|41675.8|41655.8|41671.6|41651.6|41676.6|41656.6|41671.6|41651.6|1
1652694840000|2022-05-16 09:54:00|41661.6|41641.6|41656.6|41636.6|41661.6|41641.6|41654.1|41634.1|11
1652694850000|2022-05-16 09:54:10|||||||||1
1652694870000|2022-05-16 09:54:30|41660|41640|41656.6|41636.6|41661.6|41641.6|41656.6|41636.6|0
1652694880000|2022-05-16 09:54:40|41654.1|41634.1|41651.6|41631.6|41654.1|41634.1|41651.6|41631.6|2
1652694890000|2022-05-16 09:54:50|41655.8|41635.8|41660.8|41640.8|41660.8|41640.8|41655.8|41635.8|8
1652694900000|2022-05-16 09:55:00|41661.6|41641.6|41665.8|41645.8|41665.8|41645.8|41661.6|41641.6|1
1652694910000|2022-05-16 09:55:10|41667.5|41647.5|41668.3|41648.3|41668.3|41648.3|41666.6|41646.6|1
1652694920000|2022-05-16 09:55:20|41670.8|41650.8|41673.3|41653.3|41673.3|41653.3|41670.8|41650.8|0
1652694930000|2022-05-16 09:55:30|41674.1|41654.1|41673.3|41653.3|41675.8|41655.8|41673.3|41653.3|0
1652694940000|2022-05-16 09:55:40|41675|41655|41677.5|41657.5|41677.5|41657.5|41675|41655|2
1652694950000|2022-05-16 09:55:50|41673.3|41653.3|41665.8|41645.8|41675.8|41655.8|41665.8|41645.8|2
1652694960000|2022-05-16 09:56:00|||||||||2
1652694970000|2022-05-16 09:56:10|41664.1|41644.1|41663.3|41643.3|41664.1|41644.1|41663.3|41643.3|0
1652694980000|2022-05-16 09:56:20|41661.6|41641.6|41661.6|41641.6|41661.6|41641.6|41660.8|41640.8|1
1652694990000|2022-05-16 09:56:30|41663.3|41643.3|41661.6|41641.6|41663.3|41643.3|41659.1|41639.1|2
1652695010000|2022-05-16 09:56:50|41660.8|41640.8|41658.3|41638.3|41660.8|41640.8|41658.3|41638.3|11
1652695020000|2022-05-16 09:57:00|41660|41640|41660.8|41640.8|41660.8|41640.8|41660|41640|2
1652695030000|2022-05-16 09:57:10|41659.1|41639.1|41658.3|41638.3|41659.1|41639.1|41658.3|41638.3|1
1652695040000|2022-05-16 09:57:20|41660.8|41640.8|41660.8|41640.8|41660.8|41640.8|41659.1|41639.1|1
1652695050000|2022-05-16 09:57:30|41668.3|41648.3|41669.1|41649.1|41669.1|41649.1|41668.3|41648.3|2
1652695060000|2022-05-16 09:57:40|41668.3|41648.3|41672.5|41652.5|41672.5|41652.5|41668.3|41648.3|0
1652695090000|2022-05-16 09:58:10|41670.8|41650.8|41665|41645|41670.8|41650.8|41665|41645|1
1652695100000|2022-05-16 09:58:20|41665.8|41645.8|41664.1|41644.1|41665.8|41645.8|41663.3|41643.3|0
1652695110000|2022-05-16 09:58:30|41663.3|41643.3|41651.6|41631.6|41665.8|41645.8|41649.1|41629.1|5
1652695120000|2022-05-16 09:58:40|41649.9|41629.9|41651.6|41631.6|41651.6|41631.6|41649.1|41629.1|0
1652695140000|2022-05-16 09:59:00|41649.9|41629.9|41634.1|41614.1|41649.9|41629.9|41633.3|41613.3|8
1652695150000|2022-05-16 09:59:10|41633.3|41613.3|41630|41610|41633.3|41613.3|41628.3|41608.3|3
1652695160000|2022-05-16 09:59:20|41630.8|41610.8|41616.6|41596.6|41630.8|41610.8|41616.6|41596.6|20
1652695170000|2022-05-16 09:59:30|41614.1|41594.1|41627.5|41607.5|41627.5|41607.5|41614.1|41594.1|6
1652695180000|2022-05-16 09:59:40|41628.3|41608.3|41625.8|41605.8|41628.3|41608.3|41625.8|41605.8|0
1652695200000|2022-05-16 10:00:00|41628.3|41608.3|41631.6|41611.6|41631.6|41611.6|41628.3|41608.3|4
1652695210000|2022-05-16 10:00:10|41633.3|41613.3|41630.8|41610.8|41635|41615|41629.1|41609.1|8
1652695220000|2022-05-16 10:00:20|41632.5|41612.5|41630.8|41610.8|41635.8|41615.8|41630.8|41610.8|1
1652695230000|2022-05-16 10:00:30|41633.3|41613.3|41630.8|41610.8|41635.8|41615.8|41630.8|41610.8|3
1652695250000|2022-05-16 10:00:50|41632.5|41612.5|41633.3|41613.3|41635.8|41615.8|41630.8|41610.8|2
1652695260000|2022-05-16 10:01:00|41635.8|41615.8|41645.8|41625.8|41645.8|41625.8|41635.8|41615.8|6
1652695270000|2022-05-16 10:01:10|41643.3|41623.3|41640.8|41620.8|41643.3|41623.3|41640.8|41620.8|1
1652695280000|2022-05-16 10:01:20|41639.1|41619.1|41633.3|41613.3|41639.1|41619.1|41633.3|41613.3|2
1652695290000|2022-05-16 10:01:30|41635.8|41615.8|41640.8|41620.8|41640.8|41620.8|41635.8|41615.8|1
1652695300000|2022-05-16 10:01:40|||||||||1
1652695310000|2022-05-16 10:01:50|41642.5|41622.5|41650.8|41630.8|41650.8|41630.8|41642.5|41622.5|3
1652695320000|2022-05-16 10:02:00|41655|41635|41655.8|41635.8|41655.8|41635.8|41655|41635|2
1652695330000|2022-05-16 10:02:10|41651.6|41631.6|41655.8|41635.8|41655.8|41635.8|41650.8|41630.8|3
1652695340000|2022-05-16 10:02:20|41657.5|41637.5|41655.8|41635.8|41658.3|41638.3|41655.8|41635.8|0
1652695350000|2022-05-16 10:02:30|41654.1|41634.1|41650.8|41630.8|41654.1|41634.1|41650.8|41630.8|5
1652695360000|2022-05-16 10:02:40|41663.3|41643.3|41661.6|41641.6|41665|41645|41660.8|41640.8|5
1652695370000|2022-05-16 10:02:50|41660.8|41640.8|41660.8|41640.8|41660.8|41640.8|41660.8|41640.8|0
1652695380000|2022-05-16 10:03:00|41659.1|41639.1|41658.3|41638.3|41659.1|41639.1|41658.3|41638.3|1
1652695390000|2022-05-16 10:03:10|41660.8|41640.8|41660.8|41640.8|41660.8|41640.8|41658.3|41638.3|6
1652695400000|2022-05-16 10:03:20|41659.1|41639.1|41658.3|41638.3|41659.1|41639.1|41658.3|41638.3|1
1652695420000|2022-05-16 10:03:40|41660.8|41640.8|41658.3|41638.3|41660.8|41640.8|41658.3|41638.3|0
1652695430000|2022-05-16 10:03:50|41652.5|41632.5|41652.5|41632.5|41652.5|41632.5|41652.5|41632.5|2
1652695440000|2022-05-16 10:04:00|41650.8|41630.8|41640|41620|41650.8|41630.8|41636.6|41616.6|4
1652695450000|2022-05-16 10:04:10|41639.1|41619.1|41636.6|41616.6|41639.1|41619.1|41635|41615|8
1652695460000|2022-05-16 10:04:20|41638.3|41618.3|41646.6|41626.6|41646.6|41626.6|41638.3|41618.3|0
1652695470000|2022-05-16 10:04:30|41648.3|41628.3|41655|41635|41655|41635|41648.3|41628.3|2
1652695480000|2022-05-16 10:04:40|41653.3|41633.3|41653.3|41633.3|41653.3|41633.3|41653.3|41633.3|0
1652695490000|2022-05-16 10:04:50|41651.6|41631.6|41650.8|41630.8|41652.5|41632.5|41650.8|41630.8|1
1652695500000|2022-05-16 10:05:00|41650|41630|41648.3|41628.3|41650.8|41630.8|41648.3|41628.3|1
1652695510000|2022-05-16 10:05:10|41650.8|41630.8|41648.3|41628.3|41650.8|41630.8|41648.3|41628.3|0
1652695520000|2022-05-16 10:05:20|41646.6|41626.6|41646.6|41626.6|41646.6|41626.6|41645.8|41625.8|1
1652695530000|2022-05-16 10:05:30|41645.8|41625.8|41644.1|41624.1|41645.8|41625.8|41644.1|41624.1|3
1652695540000|2022-05-16 10:05:40|||||||||1
1652695550000|2022-05-16 10:05:50|41640.8|41620.8|41639.1|41619.1|41640.8|41620.8|41639.1|41619.1|4
1652695560000|2022-05-16 10:06:00|41638.3|41618.3|41635.8|41615.8|41638.3|41618.3|41630.8|41610.8|2
1652695570000|2022-05-16 10:06:10|41634.1|41614.1|41633.3|41613.3|41635.8|41615.8|41633.3|41613.3|0
1652695580000|2022-05-16 10:06:20|41630.8|41610.8|41635.8|41615.8|41635.8|41615.8|41630.8|41610.8|3
1652695590000|2022-05-16 10:06:30|41636.6|41616.6|41638.3|41618.3|41638.3|41618.3|41636.6|41616.6|0
1652695600000|2022-05-16 10:06:40|41640.8|41620.8|41627.5|41607.5|41640.8|41620.8|41627.5|41607.5|5
1652695610000|2022-05-16 10:06:50|41625.8|41605.8|41625.8|41605.8|41628.3|41608.3|41625.8|41605.8|7
1652695620000|2022-05-16 10:07:00|41625|41605|41618.3|41598.3|41625.8|41605.8|41618.3|41598.3|9
1652695630000|2022-05-16 10:07:10|41616.6|41596.6|41613.3|41593.3|41616.6|41596.6|41613.3|41593.3|1
1652695640000|2022-05-16 10:07:20|41606.6|41586.6|41606.6|41586.6|41606.6|41586.6|41606.6|41586.6|2
1652695650000|2022-05-16 10:07:30|41608.3|41588.3|41610.8|41590.8|41610.8|41590.8|41608.3|41588.3|1
1652695660000|2022-05-16 10:07:40|41612.5|41592.5|41615.8|41595.8|41615.8|41595.8|41612.5|41592.5|1
1652695670000|2022-05-16 10:07:50|41617.5|41597.5|41620.8|41600.8|41620.8|41600.8|41617.5|41597.5|2
1652695680000|2022-05-16 10:08:00|41618.3|41598.3|41620.8|41600.8|41620.8|41600.8|41616.6|41596.6|1
1652695690000|2022-05-16 10:08:10|||||||||1
1652695700000|2022-05-16 10:08:20|41624.1|41604.1|41621.6|41601.6|41624.1|41604.1|41621.6|41601.6|3
1652695710000|2022-05-16 10:08:30|41620.8|41600.8|41620.8|41600.8|41623.3|41603.3|41620.8|41600.8|2
1652695720000|2022-05-16 10:08:40|41623.3|41603.3|41619.1|41599.1|41625.8|41605.8|41619.1|41599.1|1
1652695730000|2022-05-16 10:08:50|41617.4|41597.4|41615.8|41595.8|41617.4|41597.4|41615.8|41595.8|0
1652695750000|2022-05-16 10:09:10|41615|41595|41615|41595|41615|41595|41615|41595|1
1652695760000|2022-05-16 10:09:20|41613.3|41593.3|41615|41595|41615|41595|41612.5|41592.5|0
1652695770000|2022-05-16 10:09:30|41613.3|41593.3|41611.6|41591.6|41613.3|41593.3|41611.6|41591.6|0
1652695780000|2022-05-16 10:09:40|41610.8|41590.8|41608.3|41588.3|41610.8|41590.8|41608.3|41588.3|0
1652695790000|2022-05-16 10:09:50|41610|41590|41610.8|41590.8|41610.8|41590.8|41610|41590|3
1652695800000|2022-05-16 10:10:00|41613.3|41593.3|41618.3|41598.3|41618.3|41598.3|41613.3|41593.3|3
1652695810000|2022-05-16 10:10:10|41620|41600|41619.1|41599.1|41620|41600|41619.1|41599.1|3
1652695820000|2022-05-16 10:10:20|41618.3|41598.3|41620.8|41600.8|41620.8|41600.8|41618.3|41598.3|0
1652695830000|2022-05-16 10:10:30|41619.1|41599.1|41620.8|41600.8|41620.8|41600.8|41618.3|41598.3|1
1652695840000|2022-05-16 10:10:40|41621.6|41601.6|41620.8|41600.8|41621.6|41601.6|41620.8|41600.8|1
1652695850000|2022-05-16 10:10:50|41621.6|41601.6|41625.8|41605.8|41625.8|41605.8|41621.6|41601.6|3
1652695860000|2022-05-16 10:11:00|41627.5|41607.5|41628.3|41608.3|41628.3|41608.3|41625.8|41605.8|2
1652695870000|2022-05-16 10:11:10|41630.8|41610.8|41632.5|41612.5|41632.5|41612.5|41628.3|41608.3|3
1652695880000|2022-05-16 10:11:20|41633.3|41613.3|41633.3|41613.3|41633.3|41613.3|41633.3|41613.3|5
1652695890000|2022-05-16 10:11:30|41631.6|41611.6|41627.5|41607.5|41631.6|41611.6|41627.5|41607.5|5
1652695910000|2022-05-16 10:11:50|41625.8|41605.8|41623.3|41603.3|41625.8|41605.8|41623.3|41603.3|1
1652695930000|2022-05-16 10:12:10|41620.8|41600.8|41620.8|41600.8|41620.8|41600.8|41620.8|41600.8|1
1652695950000|2022-05-16 10:12:30|41622.5|41602.5|41622.5|41602.5|41622.5|41602.5|41622.5|41602.5|0
1652695960000|2022-05-16 10:12:40|41621.6|41601.6|41620.8|41600.8|41621.6|41601.6|41620.8|41600.8|0
1652695980000|2022-05-16 10:13:00|41619.1|41599.1|41615.8|41595.8|41619.1|41599.1|41615.8|41595.8|1
1652695990000|2022-05-16 10:13:10|41608.3|41588.3|41593.3|41573.3|41608.3|41588.3|41593.3|41573.3|8
1652696000000|2022-05-16 10:13:20|41595|41575|41595.8|41575.8|41595.8|41575.8|41595|41575|1
1652696010000|2022-05-16 10:13:30|41595|41575|41593.3|41573.3|41595|41575|41593.3|41573.3|1
1652696020000|2022-05-16 10:13:40|41595.8|41575.8|41598.3|41578.3|41598.3|41578.3|41595.8|41575.8|11
1652696040000|2022-05-16 10:14:00|41600|41580|41600.8|41580.8|41600.8|41580.8|41600|41580|0
1652696050000|2022-05-16 10:14:10|41603.3|41583.3|41603.3|41583.3|41603.3|41583.3|41603.3|41583.3|1
1652696060000|2022-05-16 10:14:20|||||||||1
1652696090000|2022-05-16 10:14:50|41605|41585|41605.8|41585.8|41605.8|41585.8|41605|41585|1
1652696100000|2022-05-16 10:15:00|41607.5|41587.5|41605.8|41585.8|41607.5|41587.5|41605.8|41585.8|1
1652696110000|2022-05-16 10:15:10|||||||||1
1652696120000|2022-05-16 10:15:20|41610|41590|41610.8|41590.8|41610.8|41590.8|41608.3|41588.3|1
1652696130000|2022-05-16 10:15:30|41609.1|41589.1|41609.1|41589.1|41609.1|41589.1|41609.1|41589.1|0
1652696140000|2022-05-16 10:15:40|41608.3|41588.3|41608.3|41588.3|41608.3|41588.3|41608.3|41588.3|0
1652696150000|2022-05-16 10:15:50|41605.8|41585.8|41605.8|41585.8|41605.8|41585.8|41605.8|41585.8|2
1652696160000|2022-05-16 10:16:00|||||||||3
1652696180000|2022-05-16 10:16:20|41606.6|41586.6|41606.6|41586.6|41606.6|41586.6|41606.6|41586.6|1
1652696200000|2022-05-16 10:16:40|41609.1|41589.1|41609.1|41589.1|41609.1|41589.1|41609.1|41589.1|1
1652696240000|2022-05-16 10:17:20|41607.4|41587.4|41606.6|41586.6|41607.4|41587.4|41606.6|41586.6|1
1652696250000|2022-05-16 10:17:30|41608.3|41588.3|41609.1|41589.1|41609.1|41589.1|41608.3|41588.3|6
1652696260000|2022-05-16 10:17:40|41610.8|41590.8|41613.3|41593.3|41613.3|41593.3|41610.8|41590.8|1
1652696310000|2022-05-16 10:18:30|41615|41595|41622.5|41602.5|41622.5|41602.5|41615|41595|3
1652696320000|2022-05-16 10:18:40|41625.8|41605.8|41630.8|41610.8|41630.8|41610.8|41625.8|41605.8|5
1652696330000|2022-05-16 10:18:50|41632.5|41612.5|41623.3|41603.3|41632.5|41612.5|41623.3|41603.3|4
1652696340000|2022-05-16 10:19:00|41625|41605|41625.8|41605.8|41625.8|41605.8|41620.8|41600.8|11
1652696350000|2022-05-16 10:19:10|41628.3|41608.3|41630|41610|41630|41610|41628.3|41608.3|0
1652696370000|2022-05-16 10:19:30|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|2
1652696380000|2022-05-16 10:19:40|41623.3|41603.3|41620.8|41600.8|41623.3|41603.3|41620.8|41600.8|0
1652696390000|2022-05-16 10:19:50|41615.8|41595.8|41610.8|41590.8|41615.8|41595.8|41609.1|41589.1|3
1652696400000|2022-05-16 10:20:00|41612.5|41592.5|41620|41600|41620|41600|41612.5|41592.5|1
1652696410000|2022-05-16 10:20:10|41619.1|41599.1|41615.8|41595.8|41619.1|41599.1|41615.8|41595.8|0
1652696420000|2022-05-16 10:20:20|41617.5|41597.5|41618.3|41598.3|41618.3|41598.3|41617.5|41597.5|2
1652696430000|2022-05-16 10:20:30|41616.6|41596.6|41615.8|41595.8|41616.6|41596.6|41615.8|41595.8|0
1652696450000|2022-05-16 10:20:50|41617.5|41597.5|41620.8|41600.8|41620.8|41600.8|41617.5|41597.5|0
1652696460000|2022-05-16 10:21:00|41615.8|41595.8|41615.8|41595.8|41615.8|41595.8|41615.8|41595.8|0
1652696470000|2022-05-16 10:21:10|41617.5|41597.5|41615.8|41595.8|41620.8|41600.8|41615.8|41595.8|1
1652696520000|2022-05-16 10:22:00|41618.3|41598.3|41618.3|41598.3|41618.3|41598.3|41618.3|41598.3|0
1652696530000|2022-05-16 10:22:10|41616.6|41596.6|41620.8|41600.8|41620.8|41600.8|41615.8|41595.8|2
1652696540000|2022-05-16 10:22:20|41624.1|41604.1|41624.1|41604.1|41624.1|41604.1|41624.1|41604.1|0
1652696550000|2022-05-16 10:22:30|41626.6|41606.6|41625|41605|41626.6|41606.6|41625|41605|2
1652696560000|2022-05-16 10:22:40|41621.6|41601.6|41615.8|41595.8|41621.6|41601.6|41615.8|41595.8|3
1652696570000|2022-05-16 10:22:50|41614.1|41594.1|41603.3|41583.3|41614.1|41594.1|41603.3|41583.3|3
1652696580000|2022-05-16 10:23:00|41605.8|41585.8|41605.8|41585.8|41605.8|41585.8|41605.8|41585.8|2
1652696600000|2022-05-16 10:23:20|41607.5|41587.5|41610.8|41590.8|41610.8|41590.8|41605.8|41585.8|0
1652696610000|2022-05-16 10:23:30|41607.4|41587.4|41605.8|41585.8|41608.3|41588.3|41605.8|41585.8|1
1652696620000|2022-05-16 10:23:40|||||||||1
1652696630000|2022-05-16 10:23:50|41604.1|41584.1|41604.1|41584.1|41604.1|41584.1|41604.1|41584.1|0
1652696640000|2022-05-16 10:24:00|41602.4|41582.4|41602.4|41582.4|41602.4|41582.4|41602.4|41582.4|0
1652696650000|2022-05-16 10:24:10|41601.6|41581.6|41599.1|41579.1|41601.6|41581.6|41599.1|41579.1|0
1652696660000|2022-05-16 10:24:20|41598.3|41578.3|41593.3|41573.3|41598.3|41578.3|41593.3|41573.3|13
1652696670000|2022-05-16 10:24:30|41595.8|41575.8|41597.5|41577.5|41597.5|41577.5|41595.8|41575.8|4
1652696680000|2022-05-16 10:24:40|41598.3|41578.3|41600.8|41580.8|41600.8|41580.8|41598.3|41578.3|5
1652696690000|2022-05-16 10:24:50|41603.3|41583.3|41610.8|41590.8|41610.8|41590.8|41603.3|41583.3|7
1652696700000|2022-05-16 10:25:00|41614.1|41594.1|41623.3|41603.3|41623.3|41603.3|41614.1|41594.1|3
1652696710000|2022-05-16 10:25:10|41625|41605|41627.5|41607.5|41627.5|41607.5|41625|41605|1
1652696720000|2022-05-16 10:25:20|41629.1|41609.1|41640.8|41620.8|41640.8|41620.8|41629.1|41609.1|4
1652696730000|2022-05-16 10:25:30|41643.3|41623.3|41645.8|41625.8|41645.8|41625.8|41643.3|41623.3|0
1652696740000|2022-05-16 10:25:40|41647.5|41627.5|41648.3|41628.3|41648.3|41628.3|41647.5|41627.5|3
1652696750000|2022-05-16 10:25:50|41650.8|41630.8|41640.8|41620.8|41650.8|41630.8|41640.8|41620.8|2
1652696760000|2022-05-16 10:26:00|41639.1|41619.1|41638.3|41618.3|41639.1|41619.1|41631.6|41611.6|2
1652696770000|2022-05-16 10:26:10|41640.8|41620.8|41643.3|41623.3|41643.3|41623.3|41640.8|41620.8|0
1652696780000|2022-05-16 10:26:20|41641.6|41621.6|41645.8|41625.8|41645.8|41625.8|41640.8|41620.8|0
1652696790000|2022-05-16 10:26:30|41647.5|41627.5|41653.3|41633.3|41653.3|41633.3|41647.5|41627.5|2
1652696800000|2022-05-16 10:26:40|41655|41635|41655.8|41635.8|41655.8|41635.8|41655|41635|0
1652696810000|2022-05-16 10:26:50|41654.1|41634.1|41653.3|41633.3|41655.8|41635.8|41653.3|41633.3|1
1652696820000|2022-05-16 10:27:00|41655|41635|41655.8|41635.8|41655.8|41635.8|41655|41635|1
1652696830000|2022-05-16 10:27:10|41657.5|41637.5|41658.3|41638.3|41658.3|41638.3|41657.5|41637.5|0
1652696850000|2022-05-16 10:27:30|41665.8|41645.8|41667.5|41647.5|41667.5|41647.5|41665.8|41645.8|0
1652696860000|2022-05-16 10:27:40|41668.3|41648.3|41668.3|41648.3|41668.3|41648.3|41668.3|41648.3|0
1652696870000|2022-05-16 10:27:50|41670|41650|41673.3|41653.3|41673.3|41653.3|41668.3|41648.3|4
1652696880000|2022-05-16 10:28:00|41675|41655|41678.3|41658.3|41678.3|41658.3|41675|41655|2
1652696890000|2022-05-16 10:28:10|41676.6|41656.6|41675.8|41655.8|41676.6|41656.6|41675.8|41655.8|0
1652696900000|2022-05-16 10:28:20|41677.5|41657.5|41680.8|41660.8|41680.8|41660.8|41677.5|41657.5|1
1652696910000|2022-05-16 10:28:30|||||||||1
1652696920000|2022-05-16 10:28:40|41679.1|41659.1|41675.8|41655.8|41679.1|41659.1|41673.3|41653.3|1
1652696930000|2022-05-16 10:28:50|41670.8|41650.8|41670.8|41650.8|41670.8|41650.8|41670.8|41650.8|2
1652696940000|2022-05-16 10:29:00|41669.1|41649.1|41673.3|41653.3|41673.3|41653.3|41669.1|41649.1|1
1652696950000|2022-05-16 10:29:10|41671.6|41651.6|41667.5|41647.5|41671.6|41651.6|41665.8|41645.8|4
1652696960000|2022-05-16 10:29:20|41668.3|41648.3|41670.8|41650.8|41670.8|41650.8|41665.8|41645.8|4
1652696970000|2022-05-16 10:29:30|41669.1|41649.1|41668.3|41648.3|41669.1|41649.1|41668.3|41648.3|0
1652696990000|2022-05-16 10:29:50|41670.8|41650.8|41665.8|41645.8|41670.8|41650.8|41665.8|41645.8|0
1652697000000|2022-05-16 10:30:00|41660.8|41640.8|41660.8|41640.8|41660.8|41640.8|41658.3|41638.3|6
1652697010000|2022-05-16 10:30:10|41659.1|41639.1|41658.3|41638.3|41659.1|41639.1|41658.3|41638.3|0
1652697020000|2022-05-16 10:30:20|41656.6|41636.6|41660.8|41640.8|41660.8|41640.8|41655.8|41635.8|0
1652697030000|2022-05-16 10:30:30|41659.1|41639.1|41658.3|41638.3|41659.1|41639.1|41658.3|41638.3|0
1652697040000|2022-05-16 10:30:40|41655.8|41635.8|41655.8|41635.8|41655.8|41635.8|41655.8|41635.8|0
1652697050000|2022-05-16 10:30:50|||||||||2
1652697060000|2022-05-16 10:31:00|41657.5|41637.5|41660.8|41640.8|41662.5|41642.5|41657.5|41637.5|1
1652697070000|2022-05-16 10:31:10|41655.8|41635.8|41655.8|41635.8|41655.8|41635.8|41655.8|41635.8|2
1652697100000|2022-05-16 10:31:40|41650.8|41630.8|41640.8|41620.8|41650.8|41630.8|41640.8|41620.8|5
1652697110000|2022-05-16 10:31:50|41639.1|41619.1|41633.3|41613.3|41639.1|41619.1|41633.3|41613.3|5
1652697120000|2022-05-16 10:32:00|41630.8|41610.8|41633.3|41613.3|41633.3|41613.3|41630.8|41610.8|2
1652697130000|2022-05-16 10:32:10|41635.8|41615.8|41645.8|41625.8|41645.8|41625.8|41635.8|41615.8|4
1652697150000|2022-05-16 10:32:30|||||||||3
1652697160000|2022-05-16 10:32:40|41647.5|41627.5|41648.3|41628.3|41650|41630|41647.5|41627.5|1
1652697170000|2022-05-16 10:32:50|41650|41630|41660.8|41640.8|41660.8|41640.8|41650|41630|4
1652697180000|2022-05-16 10:33:00|41661.6|41641.6|41663.3|41643.3|41663.3|41643.3|41660.8|41640.8|2
1652697190000|2022-05-16 10:33:10|41665|41645|41654.1|41634.1|41665|41645|41654.1|41634.1|3
1652697200000|2022-05-16 10:33:20|41643.3|41623.3|41640.8|41620.8|41643.3|41623.3|41636.6|41616.6|12
1652697210000|2022-05-16 10:33:30|41642.5|41622.5|41649.1|41629.1|41650.8|41630.8|41642.5|41622.5|1
1652697220000|2022-05-16 10:33:40|41648.3|41628.3|41648.3|41628.3|41648.3|41628.3|41648.3|41628.3|2
1652697240000|2022-05-16 10:34:00|41650|41630|41650.8|41630.8|41650.8|41630.8|41648.3|41628.3|4
1652697250000|2022-05-16 10:34:10|41655.8|41635.8|41660.8|41640.8|41660.8|41640.8|41655.8|41635.8|0
1652697260000|2022-05-16 10:34:20|41658.3|41638.3|41663.3|41643.3|41667.5|41647.5|41658.3|41638.3|5
1652697270000|2022-05-16 10:34:30|41660.8|41640.8|41665.8|41645.8|41665.8|41645.8|41660.8|41640.8|0
1652697280000|2022-05-16 10:34:40|41664.1|41644.1|41665.8|41645.8|41665.8|41645.8|41663.3|41643.3|4
1652697290000|2022-05-16 10:34:50|41663.3|41643.3|41661.6|41641.6|41663.3|41643.3|41660.8|41640.8|3
1652697300000|2022-05-16 10:35:00|41660.8|41640.8|41665.8|41645.8|41665.8|41645.8|41660.8|41640.8|0
1652697330000|2022-05-16 10:35:30|41660.8|41640.8|41660.8|41640.8|41660.8|41640.8|41660.8|41640.8|1
1652697350000|2022-05-16 10:35:50|41659.1|41639.1|41659.1|41639.1|41659.1|41639.1|41656.6|41636.6|0
1652697360000|2022-05-16 10:36:00|41656.6|41636.6|41648.3|41628.3|41656.6|41636.6|41648.3|41628.3|2
1652697370000|2022-05-16 10:36:10|41646.6|41626.6|41653.3|41633.3|41653.3|41633.3|41646.6|41626.6|6
1652697390000|2022-05-16 10:36:30|41660.8|41640.8|41667.5|41647.5|41667.5|41647.5|41660.8|41640.8|4
1652697400000|2022-05-16 10:36:40|41669.1|41649.1|41667.5|41647.5|41669.1|41649.1|41667.5|41647.5|0
1652697410000|2022-05-16 10:36:50|||||||||1
1652697420000|2022-05-16 10:37:00|41668.3|41648.3|41668.3|41648.3|41668.3|41648.3|41668.3|41648.3|6
1652697430000|2022-05-16 10:37:10|41665.8|41645.8|41663.3|41643.3|41665.8|41645.8|41663.3|41643.3|9
1652697450000|2022-05-16 10:37:30|41667.5|41647.5|41665.8|41645.8|41667.5|41647.5|41665.8|41645.8|6
1652697460000|2022-05-16 10:37:40|41660.8|41640.8|41660.8|41640.8|41663.3|41643.3|41660.8|41640.8|3
1652697470000|2022-05-16 10:37:50|||||||||1
1652697480000|2022-05-16 10:38:00|41658.3|41638.3|41653.3|41633.3|41658.3|41638.3|41653.3|41633.3|2
1652697490000|2022-05-16 10:38:10|||||||||2
1652697500000|2022-05-16 10:38:20|41655.8|41635.8|41655.8|41635.8|41655.8|41635.8|41655.8|41635.8|1
1652697510000|2022-05-16 10:38:30|41658.3|41638.3|41670|41650|41671.6|41651.6|41658.3|41638.3|2
1652697520000|2022-05-16 10:38:40|41668.3|41648.3|41668.3|41648.3|41668.3|41648.3|41668.3|41648.3|2
1652697530000|2022-05-16 10:38:50|41669.1|41649.1|41670.8|41650.8|41670.8|41650.8|41667.4|41647.4|1
1652697540000|2022-05-16 10:39:00|41672.5|41652.5|41672.5|41652.5|41672.5|41652.5|41672.5|41652.5|2
1652697550000|2022-05-16 10:39:10|41674.1|41654.1|41675|41655|41675|41655|41674.1|41654.1|2
1652697580000|2022-05-16 10:39:40|41676.6|41656.6|41676.6|41656.6|41676.6|41656.6|41676.6|41656.6|3
1652697590000|2022-05-16 10:39:50|41677.5|41657.5|41681.6|41661.6|41681.6|41661.6|41677.5|41657.5|2
1652697600000|2022-05-16 10:40:00|41686.6|41666.6|41686.6|41666.6|41686.6|41666.6|41686.6|41666.6|0
1652697610000|2022-05-16 10:40:10|41684.1|41664.1|41680.8|41660.8|41684.1|41664.1|41680.8|41660.8|5
1652697620000|2022-05-16 10:40:20|41682.5|41662.5|41680.8|41660.8|41683.3|41663.3|41680.8|41660.8|0
1652697630000|2022-05-16 10:40:30|41682.5|41662.5|41678.3|41658.3|41683.3|41663.3|41678.3|41658.3|0
1652697640000|2022-05-16 10:40:40|41680.8|41660.8|41683.3|41663.3|41683.3|41663.3|41680.8|41660.8|2
1652697660000|2022-05-16 10:41:00|||||||||1
1652697690000|2022-05-16 10:41:30|41687.5|41667.5|41694.1|41674.1|41694.1|41674.1|41686.6|41666.6|11
1652697700000|2022-05-16 10:41:40|41695.8|41675.8|41695.8|41675.8|41695.8|41675.8|41695.8|41675.8|1
1652697710000|2022-05-16 10:41:50|41695|41675|41690.8|41670.8|41695|41675|41690.8|41670.8|4
1652697720000|2022-05-16 10:42:00|41692.5|41672.5|41693.3|41673.3|41693.3|41673.3|41692.5|41672.5|1
1652697730000|2022-05-16 10:42:10|41690.8|41670.8|41690.8|41670.8|41690.8|41670.8|41690.8|41670.8|0
1652697740000|2022-05-16 10:42:20|41689.1|41669.1|41695.8|41675.8|41695.8|41675.8|41685.8|41665.8|10
1652697750000|2022-05-16 10:42:30|||||||||12
1652697760000|2022-05-16 10:42:40|||||||||2
1652697780000|2022-05-16 10:43:00|41694.1|41674.1|41695.8|41675.8|41695.8|41675.8|41694.1|41674.1|0
1652697800000|2022-05-16 10:43:20|||||||||3
1652697810000|2022-05-16 10:43:30|||||||||1
1652697830000|2022-05-16 10:43:50|41697.5|41677.5|41695.8|41675.8|41697.5|41677.5|41695.8|41675.8|2
1652697850000|2022-05-16 10:44:10|41697.5|41677.5|41712.4|41692.4|41725.8|41705.8|41697.5|41677.5|40
1652697860000|2022-05-16 10:44:20|41709.9|41689.9|41720.8|41700.8|41720.8|41700.8|41709.1|41689.1|3
1652697870000|2022-05-16 10:44:30|41718.3|41698.3|41714.1|41694.1|41718.3|41698.3|41714.1|41694.1|2
1652697880000|2022-05-16 10:44:40|41713.3|41693.3|41710.8|41690.8|41713.3|41693.3|41708.3|41688.3|1
1652697890000|2022-05-16 10:44:50|41705.8|41685.8|41707.5|41687.5|41707.5|41687.5|41705.8|41685.8|2
1652697900000|2022-05-16 10:45:00|41708.3|41688.3|41715.8|41695.8|41715.8|41695.8|41708.3|41688.3|1
1652697930000|2022-05-16 10:45:30|41710.8|41690.8|41715.8|41695.8|41715.8|41695.8|41710.8|41690.8|1
1652697940000|2022-05-16 10:45:40|41710.8|41690.8|41715.8|41695.8|41715.8|41695.8|41710.8|41690.8|1
1652697960000|2022-05-16 10:46:00|41715|41695|41715|41695|41715.8|41695.8|41715|41695|2
1652697970000|2022-05-16 10:46:10|41715.8|41695.8|41710.8|41690.8|41715.8|41695.8|41710.8|41690.8|1
1652697980000|2022-05-16 10:46:20|41714.1|41694.1|41715.8|41695.8|41715.8|41695.8|41712.5|41692.5|9
1652697990000|2022-05-16 10:46:30|41720.8|41700.8|41730.8|41710.8|41732.5|41712.5|41720.8|41700.8|9
1652698000000|2022-05-16 10:46:40|41729.1|41709.1|41726.6|41706.6|41729.1|41709.1|41726.6|41706.6|0
1652698010000|2022-05-16 10:46:50|41725.8|41705.8|41720.8|41700.8|41725.8|41705.8|41718.3|41698.3|4
1652698040000|2022-05-16 10:47:20|41722.5|41702.5|41722.5|41702.5|41722.5|41702.5|41722.5|41702.5|0
1652698050000|2022-05-16 10:47:30|41723.3|41703.3|41720.8|41700.8|41723.3|41703.3|41720.8|41700.8|3
1652698060000|2022-05-16 10:47:40|41719.1|41699.1|41715.8|41695.8|41719.1|41699.1|41715.8|41695.8|0
1652698080000|2022-05-16 10:48:00|||||||||2
1652698090000|2022-05-16 10:48:10|41714.1|41694.1|41718.3|41698.3|41718.3|41698.3|41713.3|41693.3|2
1652698100000|2022-05-16 10:48:20|41719.1|41699.1|41723.3|41703.3|41723.3|41703.3|41719.1|41699.1|0
1652698110000|2022-05-16 10:48:30|41725.8|41705.8|41730|41710|41730|41710|41725.8|41705.8|11
1652698120000|2022-05-16 10:48:40|41728.3|41708.3|41728.3|41708.3|41728.3|41708.3|41728.3|41708.3|0
1652698130000|2022-05-16 10:48:50|41726.6|41706.6|41725.8|41705.8|41727.5|41707.5|41725.8|41705.8|1
1652698170000|2022-05-16 10:49:30|41727.5|41707.5|41725.8|41705.8|41727.5|41707.5|41725.8|41705.8|2
1652698190000|2022-05-16 10:49:50|41728.3|41708.3|41725|41705|41728.3|41708.3|41723.3|41703.3|12
1652698200000|2022-05-16 10:50:00|41726.6|41706.6|41730|41710|41730|41710|41726.6|41706.6|0
1652698210000|2022-05-16 10:50:10|41730.8|41710.8|41729.1|41709.1|41730.8|41710.8|41729.1|41709.1|2
1652698220000|2022-05-16 10:50:20|41727.4|41707.4|41726.6|41706.6|41727.4|41707.4|41726.6|41706.6|0
1652698250000|2022-05-16 10:50:50|||||||||2
1652698260000|2022-05-16 10:51:00|41730|41710|41730.8|41710.8|41730.8|41710.8|41730|41710|4
1652698270000|2022-05-16 10:51:10|41735.8|41715.8|41739.1|41719.1|41747.5|41727.5|41735.8|41715.8|10
1652698280000|2022-05-16 10:51:20|41738.3|41718.3|41734.1|41714.1|41738.3|41718.3|41734.1|41714.1|1
1652698290000|2022-05-16 10:51:30|41732.4|41712.4|41730.8|41710.8|41732.4|41712.4|41730.8|41710.8|0
1652698300000|2022-05-16 10:51:40|41728.3|41708.3|41720.8|41700.8|41728.3|41708.3|41720.8|41700.8|1
1652698310000|2022-05-16 10:51:50|41723.3|41703.3|41720.8|41700.8|41723.3|41703.3|41720.8|41700.8|2
1652698320000|2022-05-16 10:52:00|41723.3|41703.3|41723.3|41703.3|41723.3|41703.3|41723.3|41703.3|0
1652698340000|2022-05-16 10:52:20|41725.8|41705.8|41725.8|41705.8|41725.8|41705.8|41725.8|41705.8|1
1652698370000|2022-05-16 10:52:50|41728.3|41708.3|41728.3|41708.3|41728.3|41708.3|41728.3|41708.3|3
1652698380000|2022-05-16 10:53:00|41730|41710|41744.1|41724.1|41744.1|41724.1|41730|41710|15
1652698390000|2022-05-16 10:53:10|41744.9|41724.9|41744.1|41724.1|41744.9|41724.9|41744.1|41724.1|0
1652698400000|2022-05-16 10:53:20|41740.8|41720.8|41738.3|41718.3|41740.8|41720.8|41738.3|41718.3|1
1652698410000|2022-05-16 10:53:30|41740|41720|41740.8|41720.8|41740.8|41720.8|41738.3|41718.3|1
1652698420000|2022-05-16 10:53:40|41739.1|41719.1|41735.8|41715.8|41739.1|41719.1|41735.8|41715.8|6
1652698430000|2022-05-16 10:53:50|41733.3|41713.3|41733.3|41713.3|41733.3|41713.3|41733.3|41713.3|2
1652698440000|2022-05-16 10:54:00|41735.8|41715.8|41740.8|41720.8|41740.8|41720.8|41735.8|41715.8|9
1652698450000|2022-05-16 10:54:10|41738.3|41718.3|41738.3|41718.3|41740.8|41720.8|41738.3|41718.3|2
1652698470000|2022-05-16 10:54:30|41740|41720|41743.3|41723.3|41745.8|41725.8|41740|41720|9
1652698480000|2022-05-16 10:54:40|41745.8|41725.8|41745.8|41725.8|41745.8|41725.8|41745.8|41725.8|1
1652698500000|2022-05-16 10:55:00|41747.5|41727.5|41765|41745|41765|41745|41747.5|41727.5|11
1652698510000|2022-05-16 10:55:10|||||||||2
1652698520000|2022-05-16 10:55:20|41769.1|41749.1|41765.8|41745.8|41769.1|41749.1|41765.8|41745.8|11
1652698530000|2022-05-16 10:55:30|41765|41745|41770|41750|41770|41750|41765|41745|2
1652698550000|2022-05-16 10:55:50|41778.3|41758.3|41790.8|41770.8|41790.8|41770.8|41778.3|41758.3|7
1652698560000|2022-05-16 10:56:00|41792.5|41772.5|41800|41780|41800|41780|41792.5|41772.5|7
1652698570000|2022-05-16 10:56:10|41799.1|41779.1|41805|41785|41805|41785|41799.1|41779.1|9
1652698580000|2022-05-16 10:56:20|41803.3|41783.3|41802.5|41782.5|41803.3|41783.3|41802.5|41782.5|3
1652698590000|2022-05-16 10:56:30|41801.6|41781.6|41801.6|41781.6|41801.6|41781.6|41801.6|41781.6|4
1652698600000|2022-05-16 10:56:40|41803.3|41783.3|41795|41775|41804.1|41784.1|41790.8|41770.8|8
1652698610000|2022-05-16 10:56:50|||||||||3
1652698620000|2022-05-16 10:57:00|41790|41770|41790|41770|41790|41770|41787.5|41767.5|1
1652698630000|2022-05-16 10:57:10|41787.5|41767.5|41790|41770|41790|41770|41787.5|41767.5|1
1652698660000|2022-05-16 10:57:40|41787.5|41767.5|41789.1|41769.1|41789.1|41769.1|41786.6|41766.6|5
1652698670000|2022-05-16 10:57:50|41793.3|41773.3|41793.3|41773.3|41793.3|41773.3|41793.3|41773.3|1
1652698680000|2022-05-16 10:58:00|41795|41775|41797.5|41777.5|41797.5|41777.5|41795|41775|0
1652698690000|2022-05-16 10:58:10|41798.3|41778.3|41800|41780|41800|41780|41796.6|41776.6|5
1652698700000|2022-05-16 10:58:20|41801.6|41781.6|41802.5|41782.5|41805|41785|41801.6|41781.6|7
1652698710000|2022-05-16 10:58:30|41805|41785|41805|41785|41805|41785|41805|41785|4
1652698720000|2022-05-16 10:58:40|41804.1|41784.1|41805|41785|41805|41785|41804.1|41784.1|3
1652698730000|2022-05-16 10:58:50|||||||||1
1652698740000|2022-05-16 10:59:00|41804.1|41784.1|41805|41785|41805|41785|41804.1|41784.1|0
1652698750000|2022-05-16 10:59:10|41806.6|41786.6|41815|41795|41815|41795|41806.6|41786.6|4
1652698760000|2022-05-16 10:59:20|41816.6|41796.6|41825|41805|41830.8|41810.8|41816.6|41796.6|10
1652698770000|2022-05-16 10:59:30|41826.6|41806.6|41822.5|41802.5|41826.6|41806.6|41822.5|41802.5|2
1652698780000|2022-05-16 10:59:40|41818.3|41798.3|41818.3|41798.3|41818.3|41798.3|41818.3|41798.3|5
1652698790000|2022-05-16 10:59:50|41816.6|41796.6|41801.6|41781.6|41816.6|41796.6|41800|41780|7
1652698800000|2022-05-16 11:00:00|41802.5|41782.5|41807.5|41787.5|41807.5|41787.5|41802.5|41782.5|1
1652698810000|2022-05-16 11:00:10|41809.1|41789.1|41807.5|41787.5|41812.5|41792.5|41807.5|41787.5|4
1652698820000|2022-05-16 11:00:20|41809.1|41789.1|41805|41785|41810|41790|41803.3|41783.3|6
1652698830000|2022-05-16 11:00:30|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|3
1652698840000|2022-05-16 11:00:40|41810|41790|41810|41790|41810|41790|41810|41790|0
1652698850000|2022-05-16 11:00:50|41815|41795|41815|41795|41815|41795|41815|41795|5
1652698860000|2022-05-16 11:01:00|41816.6|41796.6|41817.5|41797.5|41817.5|41797.5|41816.6|41796.6|0
1652698870000|2022-05-16 11:01:10|41815.8|41795.8|41811.6|41791.6|41815.8|41795.8|41811.6|41791.6|2
1652698880000|2022-05-16 11:01:20|41810|41790|41823.3|41803.3|41823.3|41803.3|41810|41790|6
1652698890000|2022-05-16 11:01:30|41825|41805|41825|41805|41825|41805|41825|41805|8
1652698910000|2022-05-16 11:01:50|||||||||3
1652698920000|2022-05-16 11:02:00|41820|41800|41822.5|41802.5|41822.5|41802.5|41820|41800|4
1652698930000|2022-05-16 11:02:10|||||||||3
1652698940000|2022-05-16 11:02:20|41825.8|41805.8|41825|41805|41827.5|41807.5|41825|41805|5
1652698950000|2022-05-16 11:02:30|||||||||7
1652698960000|2022-05-16 11:02:40|41826.6|41806.6|41827.5|41807.5|41827.5|41807.5|41826.6|41806.6|0
1652698980000|2022-05-16 11:03:00|41830|41810|41832.5|41812.5|41832.5|41812.5|41830|41810|3
1652698990000|2022-05-16 11:03:10|||||||||1
1652699000000|2022-05-16 11:03:20|41835|41815|41842.5|41822.5|41842.5|41822.5|41835|41815|5
1652699010000|2022-05-16 11:03:30|41840|41820|41835|41815|41840|41820|41832.5|41812.5|10
1652699020000|2022-05-16 11:03:40|41836.6|41816.6|41837.5|41817.5|41837.5|41817.5|41836.6|41816.6|2
1652699030000|2022-05-16 11:03:50|41842.5|41822.5|41842.5|41822.5|41842.5|41822.5|41842.5|41822.5|2
1652699040000|2022-05-16 11:04:00|41844.1|41824.1|41844.1|41824.1|41844.1|41824.1|41844.1|41824.1|4
1652699050000|2022-05-16 11:04:10|41842.5|41822.5|41840|41820|41842.5|41822.5|41840|41820|4
1652699060000|2022-05-16 11:04:20|||||||||4
1652699070000|2022-05-16 11:04:30|||||||||5
1652699080000|2022-05-16 11:04:40|||||||||5
1652699090000|2022-05-16 11:04:50|41842.5|41822.5|41842.5|41822.5|41842.5|41822.5|41842.5|41822.5|3
1652699110000|2022-05-16 11:05:10|41845|41825|41845|41825|41845|41825|41845|41825|2
1652699120000|2022-05-16 11:05:20|41844.1|41824.1|41850|41830|41850|41830|41844.1|41824.1|13
1652699130000|2022-05-16 11:05:30|41854.1|41834.1|41859.1|41839.1|41859.1|41839.1|41854.1|41834.1|10
1652699140000|2022-05-16 11:05:40|41857.5|41837.5|41862.5|41842.5|41862.5|41842.5|41857.5|41837.5|2
1652699150000|2022-05-16 11:05:50|41860.8|41840.8|41855|41835|41860.8|41840.8|41855|41835|11
1652699160000|2022-05-16 11:06:00|41852.5|41832.5|41847.5|41827.5|41852.5|41832.5|41847.5|41827.5|8
1652699170000|2022-05-16 11:06:10|41850|41830|41849.1|41829.1|41850|41830|41849.1|41829.1|1
1652699180000|2022-05-16 11:06:20|41847.5|41827.5|41850|41830|41850|41830|41847.5|41827.5|1
1652699200000|2022-05-16 11:06:40|41851.6|41831.6|41870|41850|41870.8|41850.8|41851.6|41831.6|23
1652699210000|2022-05-16 11:06:50|41865|41845|41859.1|41839.1|41865|41845|41859.1|41839.1|4
1652699220000|2022-05-16 11:07:00|41860|41840|41860|41840|41860|41840|41860|41840|5
1652699230000|2022-05-16 11:07:10|41861.6|41841.6|41875|41855|41875|41855|41861.6|41841.6|6
1652699240000|2022-05-16 11:07:20|41877.5|41857.5|41879.1|41859.1|41879.1|41859.1|41877.5|41857.5|4
1652699250000|2022-05-16 11:07:30|41880|41860|41875|41855|41880|41860|41875|41855|4
1652699260000|2022-05-16 11:07:40|41873.3|41853.3|41865|41845|41873.3|41853.3|41865|41845|5
1652699280000|2022-05-16 11:08:00|41867.5|41847.5|41865|41845|41867.5|41847.5|41865|41845|5
1652699290000|2022-05-16 11:08:10|41867.5|41847.5|41867.5|41847.5|41867.5|41847.5|41865.8|41845.8|1
1652699310000|2022-05-16 11:08:30|41865|41845|41865|41845|41865|41845|41862.5|41842.5|2
1652699320000|2022-05-16 11:08:40|41866.6|41846.6|41867.5|41847.5|41867.5|41847.5|41866.6|41846.6|0
1652699330000|2022-05-16 11:08:50|41870|41850|41874.1|41854.1|41874.1|41854.1|41870|41850|5
1652699340000|2022-05-16 11:09:00|41875|41855|41882.5|41862.5|41882.5|41862.5|41875|41855|10
1652699350000|2022-05-16 11:09:10|41884.1|41864.1|41895|41875|41895|41875|41884.1|41864.1|4
1652699360000|2022-05-16 11:09:20|41893.3|41873.3|41892.5|41872.5|41895|41875|41892.5|41872.5|1
1652699370000|2022-05-16 11:09:30|41894.1|41874.1|41895|41875|41895|41875|41894.1|41874.1|1
1652699380000|2022-05-16 11:09:40|41894.1|41874.1|41895|41875|41895|41875|41894.1|41874.1|1
1652699390000|2022-05-16 11:09:50|41887.5|41867.5|41878.3|41858.3|41887.5|41867.5|41878.3|41858.3|7
1652699400000|2022-05-16 11:10:00|41877.5|41857.5|41877.5|41857.5|41877.5|41857.5|41877.5|41857.5|3
1652699460000|2022-05-16 11:11:00|||||||||1
1652699470000|2022-05-16 11:11:10|41875|41855|41875|41855|41875|41855|41875|41855|5
1652699480000|2022-05-16 11:11:20|41872.5|41852.5|41872.5|41852.5|41872.5|41852.5|41872.5|41852.5|4
1652699500000|2022-05-16 11:11:40|41879.1|41859.1|41880|41860|41880|41860|41879.1|41859.1|7
1652699510000|2022-05-16 11:11:50|41881.6|41861.6|41882.5|41862.5|41882.5|41862.5|41881.6|41861.6|5
1652699520000|2022-05-16 11:12:00|41881.6|41861.6|41884.1|41864.1|41884.1|41864.1|41881.6|41861.6|6
1652699530000|2022-05-16 11:12:10|41885|41865|41894.1|41874.1|41894.1|41874.1|41885|41865|4
1652699540000|2022-05-16 11:12:20|||||||||1
1652699550000|2022-05-16 11:12:30|||||||||1
1652699560000|2022-05-16 11:12:40|41905.8|41885.8|41910|41890|41910|41890|41905.8|41885.8|14
1652699570000|2022-05-16 11:12:50|41912.5|41892.5|41912.5|41892.5|41912.5|41892.5|41912.5|41892.5|5
1652699580000|2022-05-16 11:13:00|||||||||4
1652699590000|2022-05-16 11:13:10|||||||||3
1652699600000|2022-05-16 11:13:20|41910|41890|41910|41890|41910|41890|41910|41890|6
1652699620000|2022-05-16 11:13:40|41908.3|41888.3|41905|41885|41908.3|41888.3|41905|41885|8
1652699630000|2022-05-16 11:13:50|41901.6|41881.6|41900|41880|41901.6|41881.6|41900|41880|2
1652699640000|2022-05-16 11:14:00|||||||||4
1652699650000|2022-05-16 11:14:10|41900.8|41880.8|41905|41885|41905.8|41885.8|41900|41880|12
1652699660000|2022-05-16 11:14:20|41902.5|41882.5|41905|41885|41905|41885|41902.5|41882.5|3
1652699670000|2022-05-16 11:14:30|41903.3|41883.3|41898.3|41878.3|41903.3|41883.3|41898.3|41878.3|4
1652699680000|2022-05-16 11:14:40|||||||||1
1652699690000|2022-05-16 11:14:50|41900|41880|41900|41880|41900|41880|41900|41880|2
1652699700000|2022-05-16 11:15:00|41897.5|41877.5|41900|41880|41900|41880|41897.5|41877.5|3
1652699710000|2022-05-16 11:15:10|41896.6|41876.6|41895|41875|41896.6|41876.6|41895|41875|8
1652699720000|2022-05-16 11:15:20|||||||||4
1652699740000|2022-05-16 11:15:40|41896.6|41876.6|41887.5|41867.5|41897.5|41877.5|41887.5|41867.5|4
1652699750000|2022-05-16 11:15:50|41890|41870|41890|41870|41890|41870|41890|41870|6
1652699760000|2022-05-16 11:16:00|41889.1|41869.1|41885|41865|41889.1|41869.1|41885|41865|9
1652699770000|2022-05-16 11:16:10|41884.1|41864.1|41884.1|41864.1|41885|41865|41882.5|41862.5|1
1652699780000|2022-05-16 11:16:20|41885|41865|41880|41860|41885|41865|41880|41860|3
1652699790000|2022-05-16 11:16:30|41881.6|41861.6|41880|41860|41881.6|41861.6|41880|41860|2
1652699800000|2022-05-16 11:16:40|41882.5|41862.5|41885|41865|41885|41865|41882.5|41862.5|1
1652699810000|2022-05-16 11:16:50|41883.3|41863.3|41880|41860|41883.3|41863.3|41880|41860|1
1652699820000|2022-05-16 11:17:00|41878.3|41858.3|41877.5|41857.5|41878.3|41858.3|41877.5|41857.5|0
1652699830000|2022-05-16 11:17:10|41879.1|41859.1|41880|41860|41880|41860|41879.1|41859.1|2
1652699840000|2022-05-16 11:17:20|41881.6|41861.6|41882.5|41862.5|41882.5|41862.5|41881.6|41861.6|1
1652699850000|2022-05-16 11:17:30|41875.8|41855.8|41875.8|41855.8|41875.8|41855.8|41875.8|41855.8|5
1652699860000|2022-05-16 11:17:40|||||||||1
1652699870000|2022-05-16 11:17:50|41870|41850|41872.5|41852.5|41872.5|41852.5|41870|41850|5
1652699880000|2022-05-16 11:18:00|41874.1|41854.1|41875|41855|41875|41855|41874.1|41854.1|0
1652699890000|2022-05-16 11:18:10|41877.5|41857.5|41877.5|41857.5|41877.5|41857.5|41877.5|41857.5|2
1652699900000|2022-05-16 11:18:20|41880|41860|41884.1|41864.1|41884.1|41864.1|41880|41860|2
1652699910000|2022-05-16 11:18:30|41877.5|41857.5|41875|41855|41877.5|41857.5|41875|41855|6
1652699920000|2022-05-16 11:18:40|41873.3|41853.3|41869.1|41849.1|41873.3|41853.3|41869.1|41849.1|3
1652699930000|2022-05-16 11:18:50|41867.5|41847.5|41865|41845|41869.1|41849.1|41865|41845|5
1652699940000|2022-05-16 11:19:00|41863.3|41843.3|41865|41845|41865|41845|41862.5|41842.5|1
1652699950000|2022-05-16 11:19:10|41867.5|41847.5|41867.5|41847.5|41867.5|41847.5|41867.5|41847.5|0
1652699960000|2022-05-16 11:19:20|41869.1|41849.1|41870|41850|41870|41850|41869.1|41849.1|3
1652699970000|2022-05-16 11:19:30|41872.5|41852.5|41865.8|41845.8|41874.1|41854.1|41865.8|41845.8|0
1652699980000|2022-05-16 11:19:40|41866.6|41846.6|41866.6|41846.6|41866.6|41846.6|41866.6|41846.6|0
1652699990000|2022-05-16 11:19:50|41868.3|41848.3|41865.8|41845.8|41870|41850|41865.8|41845.8|0
1652700000000|2022-05-16 11:20:00|41867.5|41847.5|41858.3|41838.3|41867.5|41847.5|41847.4|41827.4|7
1652700010000|2022-05-16 11:20:10|41860|41840|41853.3|41833.3|41860|41840|41852.5|41832.5|5
1652700020000|2022-05-16 11:20:20|41855|41835|41853.3|41833.3|41855|41835|41853.3|41833.3|0
1652700030000|2022-05-16 11:20:30|41855|41835|41852.5|41832.5|41855|41835|41852.5|41832.5|2
1652700040000|2022-05-16 11:20:40|41853.3|41833.3|41856.6|41836.6|41858.3|41838.3|41853.3|41833.3|7
1652700050000|2022-05-16 11:20:50|41857.5|41837.5|41855.8|41835.8|41857.5|41837.5|41855.8|41835.8|0
1652700060000|2022-05-16 11:21:00|41858.3|41838.3|41858.3|41838.3|41858.3|41838.3|41858.3|41838.3|0
1652700070000|2022-05-16 11:21:10|41855.8|41835.8|41853.3|41833.3|41860|41840|41853.3|41833.3|3
1652700080000|2022-05-16 11:21:20|41855|41835|41848.3|41828.3|41855|41835|41848.3|41828.3|3
1652700090000|2022-05-16 11:21:30|41846.6|41826.6|41843.3|41823.3|41846.6|41826.6|41843.3|41823.3|5
1652700100000|2022-05-16 11:21:40|41840.8|41820.8|41843.3|41823.3|41843.3|41823.3|41840.8|41820.8|5
1652700110000|2022-05-16 11:21:50|41842.5|41822.5|41842.5|41822.5|41842.5|41822.5|41842.5|41822.5|1
1652700120000|2022-05-16 11:22:00|41840.8|41820.8|41832.5|41812.5|41840.8|41820.8|41826.6|41806.6|9
1652700130000|2022-05-16 11:22:10|41826.6|41806.6|41822.5|41802.5|41826.6|41806.6|41822.5|41802.5|22
1652700140000|2022-05-16 11:22:20|41824.1|41804.1|41820.8|41800.8|41824.1|41804.1|41820.8|41800.8|5
1652700150000|2022-05-16 11:22:30|41818.3|41798.3|41787.5|41767.5|41818.3|41798.3|41785|41765|10
1652700160000|2022-05-16 11:22:40|41785.8|41765.8|41785.8|41765.8|41785.8|41765.8|41785.8|41765.8|3
1652700170000|2022-05-16 11:22:50|41785|41765|41785|41765|41785.8|41765.8|41781.6|41761.6|4
1652700180000|2022-05-16 11:23:00|41786.6|41766.6|41787.5|41767.5|41787.5|41767.5|41786.6|41766.6|1
1652700190000|2022-05-16 11:23:10|41785|41765|41788.3|41768.3|41788.3|41768.3|41785|41765|6
1652700200000|2022-05-16 11:23:20|41787.5|41767.5|41787.5|41767.5|41787.5|41767.5|41787.5|41767.5|2
1652700210000|2022-05-16 11:23:30|41788.3|41768.3|41788.3|41768.3|41788.3|41768.3|41788.3|41768.3|6
1652700220000|2022-05-16 11:23:40|41787.5|41767.5|41788.3|41768.3|41790|41770|41787.5|41767.5|12
1652700230000|2022-05-16 11:23:50|41787.5|41767.5|41785|41765|41787.5|41767.5|41785|41765|10
1652700240000|2022-05-16 11:24:00|41787.5|41767.5|41783.3|41763.3|41787.5|41767.5|41783.3|41763.3|6
1652700250000|2022-05-16 11:24:10|41787.5|41767.5|41785|41765|41787.5|41767.5|41785|41765|4
1652700260000|2022-05-16 11:24:20|41787.5|41767.5|41787.5|41767.5|41788.3|41768.3|41787.5|41767.5|3
1652700270000|2022-05-16 11:24:30|||||||||2
1652700280000|2022-05-16 11:24:40|||||||||1
1652700290000|2022-05-16 11:24:50|41785|41765|41785|41765|41785|41765|41785|41765|1
1652700300000|2022-05-16 11:25:00|41753.3|41733.3|41756.6|41736.6|41756.6|41736.6|41748.3|41728.3|15
1652700310000|2022-05-16 11:25:10|41757.5|41737.5|41735.8|41715.8|41757.5|41737.5|41735.8|41715.8|11
1652700320000|2022-05-16 11:25:20|41738.3|41718.3|41752.5|41732.5|41752.5|41732.5|41738.3|41718.3|2
1652700330000|2022-05-16 11:25:30|41755|41735|41760|41740|41760|41740|41755|41735|7
1652700340000|2022-05-16 11:25:40|41762.5|41742.5|41765|41745|41765|41745|41760|41740|0
1652700350000|2022-05-16 11:25:50|41768.3|41748.3|41775|41755|41775|41755|41768.3|41748.3|2
1652700360000|2022-05-16 11:26:00|41776.6|41756.6|41788.3|41768.3|41790|41770|41776.6|41756.6|15
1652700370000|2022-05-16 11:26:10|41790|41770|41788.3|41768.3|41790|41770|41785.8|41765.8|5
1652700380000|2022-05-16 11:26:20|41787.5|41767.5|41785|41765|41787.5|41767.5|41785|41765|2
1652700390000|2022-05-16 11:26:30|41785.8|41765.8|41785.8|41765.8|41785.8|41765.8|41785.8|41765.8|0
1652700400000|2022-05-16 11:26:40|||||||||2
1652700410000|2022-05-16 11:26:50|41785|41765|41785|41765|41785|41765|41785|41765|1
1652700420000|2022-05-16 11:27:00|41785.8|41765.8|41786.6|41766.6|41786.6|41766.6|41785.8|41765.8|8
1652700430000|2022-05-16 11:27:10|41785.8|41765.8|41785.8|41765.8|41785.8|41765.8|41785.8|41765.8|0
1652700440000|2022-05-16 11:27:20|41790|41770|41780|41760|41790|41770|41777.5|41757.5|6
1652700450000|2022-05-16 11:27:30|41776.6|41756.6|41775|41755|41778.3|41758.3|41775|41755|3
1652700460000|2022-05-16 11:27:40|41776.6|41756.6|41776.6|41756.6|41776.6|41756.6|41776.6|41756.6|0
1652700470000|2022-05-16 11:27:50|41775|41755|41775|41755|41775|41755|41775|41755|0
1652700480000|2022-05-16 11:28:00|41773.3|41753.3|41770|41750|41773.3|41753.3|41770|41750|6
1652700490000|2022-05-16 11:28:10|41767.5|41747.5|41766.6|41746.6|41769.1|41749.1|41766.6|41746.6|0
1652700500000|2022-05-16 11:28:20|41770|41750|41768.3|41748.3|41770|41750|41765.8|41745.8|2
1652700510000|2022-05-16 11:28:30|41765.8|41745.8|41752.5|41732.5|41765.8|41745.8|41752.5|41732.5|4
1652700520000|2022-05-16 11:28:40|41750.8|41730.8|41745|41725|41754.1|41734.1|41745|41725|6
1652700530000|2022-05-16 11:28:50|||||||||1
1652700540000|2022-05-16 11:29:00|41746.6|41726.6|41742.5|41722.5|41747.5|41727.5|41742.5|41722.5|10
1652700550000|2022-05-16 11:29:10|41744.1|41724.1|41741.6|41721.6|41745|41725|41741.6|41721.6|13
1652700560000|2022-05-16 11:29:20|41735.8|41715.8|41736.6|41716.6|41736.6|41716.6|41735.8|41715.8|4
1652700570000|2022-05-16 11:29:30|41740.8|41720.8|41740.8|41720.8|41740.8|41720.8|41740.8|41720.8|2
1652700580000|2022-05-16 11:29:40|41741.6|41721.6|41750.8|41730.8|41750.8|41730.8|41741.6|41721.6|0
1652700590000|2022-05-16 11:29:50|41755.8|41735.8|41750.8|41730.8|41758.3|41738.3|41748.3|41728.3|8
1652700600000|2022-05-16 11:30:00|41751.6|41731.6|41765.8|41745.8|41765.8|41745.8|41751.6|41731.6|4
1652700610000|2022-05-16 11:30:10|41767.5|41747.5|41760|41740|41767.5|41747.5|41757.5|41737.5|5
1652700620000|2022-05-16 11:30:20|41761.6|41741.6|41779.1|41759.1|41784.1|41764.1|41761.6|41741.6|5
1652700630000|2022-05-16 11:30:30|41777.5|41757.5|41765|41745|41777.5|41757.5|41765|41745|7
1652700640000|2022-05-16 11:30:40|41763.3|41743.3|41745|41725|41763.3|41743.3|41740|41720|10
1652700650000|2022-05-16 11:30:50|41748.3|41728.3|41748.3|41728.3|41748.3|41728.3|41748.3|41728.3|0
1652700660000|2022-05-16 11:31:00|41751.6|41731.6|41757.5|41737.5|41757.5|41737.5|41751.6|41731.6|1
1652700670000|2022-05-16 11:31:10|41760.8|41740.8|41773.3|41753.3|41773.3|41753.3|41760.8|41740.8|3
1652700680000|2022-05-16 11:31:20|41774.1|41754.1|41768.3|41748.3|41774.1|41754.1|41768.3|41748.3|3
1652700690000|2022-05-16 11:31:30|41766.6|41746.6|41765.8|41745.8|41766.6|41746.6|41765.8|41745.8|1
1652700710000|2022-05-16 11:31:50|41765|41745|41765|41745|41765|41745|41765|41745|0
1652700720000|2022-05-16 11:32:00|41765.8|41745.8|41759.1|41739.1|41765.8|41745.8|41755|41735|10
1652700730000|2022-05-16 11:32:10|41761.6|41741.6|41745|41725|41770|41750|41745|41725|12
1652700740000|2022-05-16 11:32:20|41747.5|41727.5|41748.3|41728.3|41748.3|41728.3|41747.5|41727.5|11
1652700750000|2022-05-16 11:32:30|41746.6|41726.6|41750|41730|41750|41730|41745|41725|2
1652700760000|2022-05-16 11:32:40|41748.3|41728.3|41745.8|41725.8|41751.6|41731.6|41745.8|41725.8|1
1652700770000|2022-05-16 11:32:50|41744.1|41724.1|41747.5|41727.5|41747.5|41727.5|41744.1|41724.1|0
1652700780000|2022-05-16 11:33:00|41759.1|41739.1|41759.1|41739.1|41759.1|41739.1|41759.1|41739.1|1
1652700790000|2022-05-16 11:33:10|41765|41745|41752.5|41732.5|41768.3|41748.3|41752.5|41732.5|4
1652700800000|2022-05-16 11:33:20|41754.1|41734.1|41758.3|41738.3|41758.3|41738.3|41754.1|41734.1|0
1652700810000|2022-05-16 11:33:30|41760|41740|41760.8|41740.8|41762.5|41742.5|41760|41740|1
1652700820000|2022-05-16 11:33:40|41760|41740|41754.1|41734.1|41760|41740|41754.1|41734.1|2
1652700830000|2022-05-16 11:33:50|41752.5|41732.5|41751.6|41731.6|41752.5|41732.5|41751.6|41731.6|4
1652700840000|2022-05-16 11:34:00|41750|41730|41751.6|41731.6|41751.6|41731.6|41749.1|41729.1|0
1652700850000|2022-05-16 11:34:10|||||||||2
1652700860000|2022-05-16 11:34:20|41753.3|41733.3|41751.6|41731.6|41753.3|41733.3|41751.6|41731.6|0
1652700870000|2022-05-16 11:34:30|41753.3|41733.3|41760|41740|41760|41740|41753.3|41733.3|158
1652700880000|2022-05-16 11:34:40|41763.3|41743.3|41759.1|41739.1|41765.8|41745.8|41759.1|41739.1|21
1652700890000|2022-05-16 11:34:50|41753.3|41733.3|41723.3|41703.3|41753.3|41733.3|41723.3|41703.3|40
1652700900000|2022-05-16 11:35:00|41728.3|41708.3|41723.3|41703.3|41730|41710|41723.3|41703.3|14
1652700910000|2022-05-16 11:35:10|41722.5|41702.5|41720.8|41700.8|41725|41705|41720.8|41700.8|13
1652700920000|2022-05-16 11:35:20|41722.5|41702.5|41722.5|41702.5|41722.5|41702.5|41722.5|41702.5|2
1652700930000|2022-05-16 11:35:30|41725|41705|41729.1|41709.1|41729.1|41709.1|41725|41705|12
1652700940000|2022-05-16 11:35:40|41730.8|41710.8|41731.6|41711.6|41733.3|41713.3|41730|41710|3
1652700950000|2022-05-16 11:35:50|41732.5|41712.5|41731.6|41711.6|41734.1|41714.1|41731.6|41711.6|7
1652700960000|2022-05-16 11:36:00|41732.5|41712.5|41731.6|41711.6|41733.3|41713.3|41731.6|41711.6|6
1652700970000|2022-05-16 11:36:10|41730|41710|41730|41710|41730|41710|41730|41710|3
1652700980000|2022-05-16 11:36:20|41731.6|41711.6|41719.1|41699.1|41732.5|41712.5|41715.8|41695.8|14
1652701000000|2022-05-16 11:36:40|41724.1|41704.1|41708.3|41688.3|41725|41705|41706.6|41686.6|12
1652701010000|2022-05-16 11:36:50|41709.1|41689.1|41716.6|41696.6|41716.6|41696.6|41709.1|41689.1|1
1652701020000|2022-05-16 11:37:00|41715|41695|41719.1|41699.1|41719.1|41699.1|41715|41695|4
1652701030000|2022-05-16 11:37:10|41716.6|41696.6|41706.6|41686.6|41716.6|41696.6|41706.6|41686.6|10
1652701040000|2022-05-16 11:37:20|41705|41685|41702.5|41682.5|41705|41685|41702.5|41682.5|8
1652701050000|2022-05-16 11:37:30|41704.1|41684.1|41707.5|41687.5|41708.3|41688.3|41701.6|41681.6|15
1652701060000|2022-05-16 11:37:40|41706.6|41686.6|41701.6|41681.6|41706.6|41686.6|41701.6|41681.6|5
1652701070000|2022-05-16 11:37:50|41704.1|41684.1|41701.6|41681.6|41704.1|41684.1|41701.6|41681.6|4
1652701080000|2022-05-16 11:38:00|41703.3|41683.3|41701.6|41681.6|41705.8|41685.8|41701.6|41681.6|7
1652701090000|2022-05-16 11:38:10|41702.5|41682.5|41702.5|41682.5|41702.5|41682.5|41701.6|41681.6|4
1652701100000|2022-05-16 11:38:20|41701.6|41681.6|41701.6|41681.6|41703.3|41683.3|41701.6|41681.6|3
1652701110000|2022-05-16 11:38:30|41702.5|41682.5|41701.6|41681.6|41702.5|41682.5|41701.6|41681.6|3
1652701120000|2022-05-16 11:38:40|||||||||1
1652701130000|2022-05-16 11:38:50|41703.3|41683.3|41701.6|41681.6|41703.3|41683.3|41701.6|41681.6|4
1652701140000|2022-05-16 11:39:00|||||||||4
1652701150000|2022-05-16 11:39:10|41696.6|41676.6|41702.5|41682.5|41703.3|41683.3|41696.6|41676.6|6
1652701160000|2022-05-16 11:39:20|41701.6|41681.6|41701.6|41681.6|41701.6|41681.6|41701.6|41681.6|3
1652701170000|2022-05-16 11:39:30|41703.3|41683.3|41703.3|41683.3|41703.3|41683.3|41703.3|41683.3|1
1652701180000|2022-05-16 11:39:40|41702.5|41682.5|41711.6|41691.6|41711.6|41691.6|41702.5|41682.5|14
1652701190000|2022-05-16 11:39:50|41715|41695|41720.8|41700.8|41720.8|41700.8|41715|41695|33
1652701200000|2022-05-16 11:40:00|41722.5|41702.5|41741.6|41721.6|41742.5|41722.5|41722.5|41702.5|11
1652701210000|2022-05-16 11:40:10|41742.5|41722.5|41744.1|41724.1|41746.6|41726.6|41742.5|41722.5|4
1652701220000|2022-05-16 11:40:20|41745.8|41725.8|41762.5|41742.5|41762.5|41742.5|41745.8|41725.8|11
1652701230000|2022-05-16 11:40:30|41761.6|41741.6|41740.8|41720.8|41763.3|41743.3|41740.8|41720.8|12
1652701240000|2022-05-16 11:40:40|41742.5|41722.5|41738.3|41718.3|41744.1|41724.1|41738.3|41718.3|2
1652701250000|2022-05-16 11:40:50|41737.5|41717.5|41743.3|41723.3|41743.3|41723.3|41735.8|41715.8|9
1652701260000|2022-05-16 11:41:00|41745.8|41725.8|41744.1|41724.1|41749.1|41729.1|41744.1|41724.1|3
1652701270000|2022-05-16 11:41:10|41748.3|41728.3|41748.3|41728.3|41748.3|41728.3|41748.3|41728.3|3
1652701280000|2022-05-16 11:41:20|41750|41730|41748.3|41728.3|41750.8|41730.8|41748.3|41728.3|0
1652701300000|2022-05-16 11:41:40|41751.7|41731.7|41758.3|41738.3|41758.3|41738.3|41751.7|41731.7|0
1652701310000|2022-05-16 11:41:50|41755.8|41735.8|41755.8|41735.8|41755.8|41735.8|41755.8|41735.8|3
1652701320000|2022-05-16 11:42:00|41758.3|41738.3|41758.3|41738.3|41758.3|41738.3|41756.6|41736.6|4
1652701330000|2022-05-16 11:42:10|||||||||2
1652701350000|2022-05-16 11:42:30|41751.6|41731.6|41750.8|41730.8|41751.6|41731.6|41750.8|41730.8|6
1652701360000|2022-05-16 11:42:40|41748.3|41728.3|41747.5|41727.5|41748.3|41728.3|41747.5|41727.5|3
1652701370000|2022-05-16 11:42:50|41744.1|41724.1|41733.3|41713.3|41744.1|41724.1|41730.8|41710.8|8
1652701380000|2022-05-16 11:43:00|41731.6|41711.6|41743.3|41723.3|41743.3|41723.3|41730.8|41710.8|5
1652701390000|2022-05-16 11:43:10|41746.7|41726.7|41760.8|41740.8|41762.5|41742.5|41746.7|41726.7|6
1652701420000|2022-05-16 11:43:40|||||||||1
1652701430000|2022-05-16 11:43:50|41760|41740|41760|41740|41760|41740|41760|41740|0
1652701440000|2022-05-16 11:44:00|41760.8|41740.8|41760.8|41740.8|41760.8|41740.8|41760.8|41740.8|3
1652701490000|2022-05-16 11:44:50|||||||||1
1652701500000|2022-05-16 11:45:00|41763.3|41743.3|41766.6|41746.6|41766.6|41746.6|41763.3|41743.3|1
1652701510000|2022-05-16 11:45:10|41765.8|41745.8|41765.8|41745.8|41765.8|41745.8|41764.1|41744.1|2
1652701520000|2022-05-16 11:45:20|41764.1|41744.1|41764.1|41744.1|41765.8|41745.8|41764.1|41744.1|0
1652701550000|2022-05-16 11:45:50|41765.8|41745.8|41764.1|41744.1|41767.5|41747.5|41764.1|41744.1|3
1652701560000|2022-05-16 11:46:00|41767.5|41747.5|41767.5|41747.5|41767.5|41747.5|41767.5|41747.5|1
1652701570000|2022-05-16 11:46:10|41764.1|41744.1|41765|41745|41767.5|41747.5|41762.5|41742.5|1
1652701580000|2022-05-16 11:46:20|41767.5|41747.5|41765|41745|41767.5|41747.5|41765|41745|1
1652701590000|2022-05-16 11:46:30|41763.3|41743.3|41765|41745|41765|41745|41762.5|41742.5|0
1652701600000|2022-05-16 11:46:40|41763.3|41743.3|41765.8|41745.8|41765.8|41745.8|41763.3|41743.3|0
1652701610000|2022-05-16 11:46:50|41767.5|41747.5|41767.5|41747.5|41767.5|41747.5|41767.5|41747.5|0
1652701620000|2022-05-16 11:47:00|41774.2|41754.2|41776.7|41756.7|41776.7|41756.7|41774.2|41754.2|3
1652701630000|2022-05-16 11:47:10|41785|41765|41778.3|41758.3|41786.7|41766.7|41775.8|41755.8|7
1652701640000|2022-05-16 11:47:20|41773.3|41753.3|41773.3|41753.3|41773.3|41753.3|41773.3|41753.3|0
1652701650000|2022-05-16 11:47:30|41778.3|41758.3|41777.5|41757.5|41778.3|41758.3|41777.5|41757.5|1
1652701660000|2022-05-16 11:47:40|41775.8|41755.8|41778.3|41758.3|41778.3|41758.3|41775|41755|0
1652701670000|2022-05-16 11:47:50|41776.6|41756.6|41776.6|41756.6|41776.6|41756.6|41776.6|41756.6|0
1652701680000|2022-05-16 11:48:00|41773.3|41753.3|41773.3|41753.3|41773.3|41753.3|41773.3|41753.3|1
1652701690000|2022-05-16 11:48:10|41774.1|41754.1|41785.8|41765.8|41785.8|41765.8|41774.1|41754.1|3
1652701700000|2022-05-16 11:48:20|41788.3|41768.3|41793.3|41773.3|41793.3|41773.3|41788.3|41768.3|0
1652701710000|2022-05-16 11:48:30|||||||||2
1652701720000|2022-05-16 11:48:40|41795|41775|41798.3|41778.3|41800|41780|41795|41775|3
1652701730000|2022-05-16 11:48:50|41800|41780|41803.3|41783.3|41804.1|41784.1|41800|41780|6
1652701740000|2022-05-16 11:49:00|41804.1|41784.1|41805.8|41785.8|41805.8|41785.8|41803.3|41783.3|2
1652701750000|2022-05-16 11:49:10|41803.3|41783.3|41803.3|41783.3|41803.3|41783.3|41803.3|41783.3|2
1652701760000|2022-05-16 11:49:20|41805.8|41785.8|41811.6|41791.6|41811.6|41791.6|41805.8|41785.8|7
1652701770000|2022-05-16 11:49:30|41810.8|41790.8|41808.3|41788.3|41810.8|41790.8|41808.3|41788.3|1
1652701780000|2022-05-16 11:49:40|41809.1|41789.1|41799.1|41779.1|41809.1|41789.1|41799.1|41779.1|9
1652701790000|2022-05-16 11:49:50|41801.6|41781.6|41799.1|41779.1|41801.6|41781.6|41799.1|41779.1|3
1652701800000|2022-05-16 11:50:00|41800.8|41780.8|41799.1|41779.1|41800.8|41780.8|41799.1|41779.1|0
1652701840000|2022-05-16 11:50:40|41800.8|41780.8|41803.3|41783.3|41803.3|41783.3|41800.8|41780.8|3
1652701850000|2022-05-16 11:50:50|||||||||1
1652701860000|2022-05-16 11:51:00|41805.8|41785.8|41805|41785|41805.8|41785.8|41803.3|41783.3|2
1652701870000|2022-05-16 11:51:10|41805.8|41785.8|41805.8|41785.8|41805.8|41785.8|41803.3|41783.3|0
1652701880000|2022-05-16 11:51:20|41807.5|41787.5|41805.8|41785.8|41807.5|41787.5|41805.8|41785.8|1
1652701890000|2022-05-16 11:51:30|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|0
1652701900000|2022-05-16 11:51:40|41805.8|41785.8|41804.1|41784.1|41805.8|41785.8|41804.1|41784.1|1
1652701910000|2022-05-16 11:51:50|41805|41785|41805|41785|41805|41785|41805|41785|0
1652701920000|2022-05-16 11:52:00|41806.6|41786.6|41806.6|41786.6|41806.6|41786.6|41806.6|41786.6|0
1652701930000|2022-05-16 11:52:10|41804.1|41784.1|41801.6|41781.6|41804.1|41784.1|41801.6|41781.6|2
1652701940000|2022-05-16 11:52:20|41804.1|41784.1|41806.6|41786.6|41806.6|41786.6|41804.1|41784.1|5
1652701950000|2022-05-16 11:52:30|41808.3|41788.3|41814.1|41794.1|41816.6|41796.6|41808.3|41788.3|4
1652701960000|2022-05-16 11:52:40|41816.6|41796.6|41814.1|41794.1|41816.6|41796.6|41814.1|41794.1|1
1652701970000|2022-05-16 11:52:50|41812.5|41792.5|41814.1|41794.1|41814.1|41794.1|41812.5|41792.5|5
1652701980000|2022-05-16 11:53:00|41815|41795|41815|41795|41815|41795|41815|41795|1
1652701990000|2022-05-16 11:53:10|41812.5|41792.5|41811.6|41791.6|41812.5|41792.5|41811.6|41791.6|9
1652702000000|2022-05-16 11:53:20|41813.3|41793.3|41812.5|41792.5|41813.3|41793.3|41812.5|41792.5|1
1652702010000|2022-05-16 11:53:30|41811.6|41791.6|41809.1|41789.1|41811.6|41791.6|41809.1|41789.1|0
1652702020000|2022-05-16 11:53:40|41811.6|41791.6|41814.1|41794.1|41814.1|41794.1|41811.6|41791.6|2
1652702050000|2022-05-16 11:54:10|41815.8|41795.8|41814.1|41794.1|41816.6|41796.6|41814.1|41794.1|0
1652702060000|2022-05-16 11:54:20|41815.8|41795.8|41817.5|41797.5|41819.1|41799.1|41814.1|41794.1|2
1652702070000|2022-05-16 11:54:30|41822.5|41802.5|41822.5|41802.5|41822.5|41802.5|41822.5|41802.5|6
1652702080000|2022-05-16 11:54:40|41824.2|41804.2|41825|41805|41825|41805|41824.2|41804.2|0
1652702090000|2022-05-16 11:54:50|41836.6|41816.6|41834.1|41814.1|41839.1|41819.1|41834.1|41814.1|13
1652702100000|2022-05-16 11:55:00|41835.8|41815.8|41833.3|41813.3|41835.8|41815.8|41833.3|41813.3|21
1652702110000|2022-05-16 11:55:10|41830|41810|41829.1|41809.1|41830|41810|41829.1|41809.1|1
1652702130000|2022-05-16 11:55:30|41834.1|41814.1|41834.1|41814.1|41837.5|41817.5|41834.1|41814.1|22
1652702140000|2022-05-16 11:55:40|41833.3|41813.3|41821.6|41801.6|41834.1|41814.1|41816.6|41796.6|23
1652702150000|2022-05-16 11:55:50|41823.3|41803.3|41829.1|41809.1|41829.1|41809.1|41823.3|41803.3|8
1652702160000|2022-05-16 11:56:00|41832.5|41812.5|41844.1|41824.1|41844.1|41824.1|41832.5|41812.5|24
1652702170000|2022-05-16 11:56:10|41845.8|41825.8|41837.5|41817.5|41845.8|41825.8|41837.5|41817.5|14
1652702180000|2022-05-16 11:56:20|41836.6|41816.6|41816.6|41796.6|41836.6|41816.6|41813.3|41793.3|22
1652702190000|2022-05-16 11:56:30|41819.1|41799.1|41833.3|41813.3|41833.3|41813.3|41819.1|41799.1|13
1652702200000|2022-05-16 11:56:40|41836.6|41816.6|41841.6|41821.6|41841.6|41821.6|41834.1|41814.1|13
1652702210000|2022-05-16 11:56:50|41840|41820|41789.1|41769.1|41840|41820|41787.5|41767.5|23
1652702220000|2022-05-16 11:57:00|41807.5|41787.5|41809.1|41789.1|41821.6|41801.6|41804.1|41784.1|53
1652702230000|2022-05-16 11:57:10|41810.8|41790.8|41805|41785|41814.1|41794.1|41805|41785|3
1652702240000|2022-05-16 11:57:20|41803.3|41783.3|41802.5|41782.5|41803.3|41783.3|41802.5|41782.5|1
1652702250000|2022-05-16 11:57:30|41805|41785|41805|41785|41805|41785|41805|41785|3
1652702260000|2022-05-16 11:57:40|41803.3|41783.3|41779.1|41759.1|41803.3|41783.3|41771.6|41751.6|8
1652702270000|2022-05-16 11:57:50|41776.6|41756.6|41776.6|41756.6|41776.6|41756.6|41775|41755|2
1652702280000|2022-05-16 11:58:00|||||||||1
1652702290000|2022-05-16 11:58:10|41775|41755|41769.1|41749.1|41775|41755|41769.1|41749.1|5
1652702300000|2022-05-16 11:58:20|41766.6|41746.6|41759.1|41739.1|41766.6|41746.6|41759.1|41739.1|6
1652702310000|2022-05-16 11:58:30|||||||||1
1652702320000|2022-05-16 11:58:40|41751.6|41731.6|41749.1|41729.1|41751.6|41731.6|41749.1|41729.1|4
1652702330000|2022-05-16 11:58:50|41750.8|41730.8|41749.1|41729.1|41750.8|41730.8|41749.1|41729.1|5
1652702350000|2022-05-16 11:59:10|||||||||2
1652702360000|2022-05-16 11:59:20|41737.5|41717.5|41739.1|41719.1|41739.1|41719.1|41735|41715|5
1652702370000|2022-05-16 11:59:30|41749.1|41729.1|41749.1|41729.1|41751.6|41731.6|41749.1|41729.1|11
1652702380000|2022-05-16 11:59:40|41751.6|41731.6|41751.6|41731.6|41751.6|41731.6|41749.1|41729.1|2
1652702400000|2022-05-16 12:00:00|41750|41730|41741.6|41721.6|41751.6|41731.6|41741.6|41721.6|12
1652702410000|2022-05-16 12:00:10|41740|41720|41739.1|41719.1|41740|41720|41739.1|41719.1|3
1652702420000|2022-05-16 12:00:20|41741.6|41721.6|41741.6|41721.6|41741.6|41721.6|41741.6|41721.6|5
1652702430000|2022-05-16 12:00:30|41739.1|41719.1|41739.1|41719.1|41739.1|41719.1|41739.1|41719.1|1
1652702440000|2022-05-16 12:00:40|41736.6|41716.6|41734.1|41714.1|41736.6|41716.6|41734.1|41714.1|1
1652702450000|2022-05-16 12:00:50|41736.6|41716.6|41736.6|41716.6|41736.6|41716.6|41735|41715|2
1652702460000|2022-05-16 12:01:00|41735|41715|41724.1|41704.1|41735|41715|41724.1|41704.1|5
1652702470000|2022-05-16 12:01:10|41721.6|41701.6|41711.6|41691.6|41721.6|41701.6|41710.8|41690.8|19
1652702480000|2022-05-16 12:01:20|41713.3|41693.3|41734.1|41714.1|41734.1|41714.1|41713.3|41693.3|15
1652702490000|2022-05-16 12:01:30|41739.1|41719.1|41734.1|41714.1|41739.1|41719.1|41734.1|41714.1|4
1652702500000|2022-05-16 12:01:40|41729.1|41709.1|41729.1|41709.1|41729.1|41709.1|41729.1|41709.1|2
1652702510000|2022-05-16 12:01:50|41727.5|41707.5|41728.3|41708.3|41728.3|41708.3|41726.6|41706.6|1
1652702520000|2022-05-16 12:02:00|41729.1|41709.1|41751.6|41731.6|41753.3|41733.3|41729.1|41709.1|18
1652702530000|2022-05-16 12:02:10|41750|41730|41746.6|41726.6|41750|41730|41746.6|41726.6|3
1652702540000|2022-05-16 12:02:20|41744.1|41724.1|41744.1|41724.1|41744.1|41724.1|41744.1|41724.1|1
1652702550000|2022-05-16 12:02:30|41737.5|41717.5|41739.1|41719.1|41739.1|41719.1|41737.5|41717.5|6
1652702560000|2022-05-16 12:02:40|41734.1|41714.1|41734.1|41714.1|41734.1|41714.1|41734.1|41714.1|4
1652702580000|2022-05-16 12:03:00|41738.3|41718.3|41739.1|41719.1|41739.1|41719.1|41738.3|41718.3|3
1652702590000|2022-05-16 12:03:10|41740.8|41720.8|41739.1|41719.1|41741.6|41721.6|41739.1|41719.1|4
1652702610000|2022-05-16 12:03:30|41740.8|41720.8|41744.1|41724.1|41744.1|41724.1|41740.8|41720.8|2
1652702640000|2022-05-16 12:04:00|41745|41725|41759.1|41739.1|41759.1|41739.1|41745|41725|13
1652702650000|2022-05-16 12:04:10|41756.6|41736.6|41758.3|41738.3|41758.3|41738.3|41756.6|41736.6|3
1652702670000|2022-05-16 12:04:30|41757.5|41737.5|41756.6|41736.6|41757.5|41737.5|41756.6|41736.6|2
1652702680000|2022-05-16 12:04:40|41759.1|41739.1|41759.1|41739.1|41759.1|41739.1|41755|41735|2
1652702690000|2022-05-16 12:04:50|41760.8|41740.8|41759.1|41739.1|41761.6|41741.6|41759.1|41739.1|4
1652702700000|2022-05-16 12:05:00|41760.8|41740.8|41759.1|41739.1|41760.8|41740.8|41759.1|41739.1|1
1652702710000|2022-05-16 12:05:10|41762.5|41742.5|41774.1|41754.1|41774.1|41754.1|41762.5|41742.5|8
1652702720000|2022-05-16 12:05:20|41773.3|41753.3|41774.1|41754.1|41774.1|41754.1|41773.3|41753.3|0
1652702730000|2022-05-16 12:05:30|41775.8|41755.8|41780.8|41760.8|41780.8|41760.8|41775.8|41755.8|4
1652702740000|2022-05-16 12:05:40|41782.5|41762.5|41785|41765|41790.8|41770.8|41782.5|41762.5|22
1652702750000|2022-05-16 12:05:50|41784.1|41764.1|41776.6|41756.6|41784.1|41764.1|41776.6|41756.6|5
1652702760000|2022-05-16 12:06:00|41785.8|41765.8|41794.1|41774.1|41794.1|41774.1|41785.8|41765.8|6
1652702770000|2022-05-16 12:06:10|41798.3|41778.3|41811.6|41791.6|41811.6|41791.6|41798.3|41778.3|15
1652702790000|2022-05-16 12:06:30|41814.1|41794.1|41814.1|41794.1|41814.1|41794.1|41814.1|41794.1|7
1652702800000|2022-05-16 12:06:40|41812.5|41792.5|41803.3|41783.3|41812.5|41792.5|41803.3|41783.3|18
1652702810000|2022-05-16 12:06:50|41805|41785|41810|41790|41810|41790|41805|41785|2
1652702820000|2022-05-16 12:07:00|41807.5|41787.5|41805|41785|41807.5|41787.5|41805|41785|5
1652702830000|2022-05-16 12:07:10|41795.8|41775.8|41795.8|41775.8|41795.8|41775.8|41795.8|41775.8|4
1652702850000|2022-05-16 12:07:30|41790.8|41770.8|41789.2|41769.2|41790.8|41770.8|41787.5|41767.5|3
1652702860000|2022-05-16 12:07:40|41787.5|41767.5|41787.5|41767.5|41787.5|41767.5|41787.5|41767.5|0
1652702870000|2022-05-16 12:07:50|41789.2|41769.2|41782.5|41762.5|41789.2|41769.2|41782.5|41762.5|2
1652702880000|2022-05-16 12:08:00|41780.8|41760.8|41777.5|41757.5|41780.8|41760.8|41777.5|41757.5|2
1652702890000|2022-05-16 12:08:10|41770|41750|41770|41750|41770|41750|41768.3|41748.3|0
1652702900000|2022-05-16 12:08:20|41765|41745|41764.1|41744.1|41767.5|41747.5|41764.1|41744.1|139
1652702910000|2022-05-16 12:08:30|41762.5|41742.5|41762.5|41742.5|41764.1|41744.1|41762.5|41742.5|1
1652702920000|2022-05-16 12:08:40|41761.6|41741.6|41760|41740|41761.6|41741.6|41760|41740|1
1652702930000|2022-05-16 12:08:50|41757.5|41737.5|41747.5|41727.5|41757.5|41737.5|41747.5|41727.5|11
1652702940000|2022-05-16 12:09:00|41745.8|41725.8|41747.5|41727.5|41747.5|41727.5|41745.8|41725.8|1
1652702950000|2022-05-16 12:09:10|41749.1|41729.1|41745|41725|41750|41730|41745|41725|3
1652702960000|2022-05-16 12:09:20|41745.8|41725.8|41750.8|41730.8|41750.8|41730.8|41745.8|41725.8|4
1652702970000|2022-05-16 12:09:30|41757.5|41737.5|41759.1|41739.1|41759.1|41739.1|41756.6|41736.6|8
1652702980000|2022-05-16 12:09:40|41760|41740|41757.5|41737.5|41760|41740|41757.5|41737.5|2
1652702990000|2022-05-16 12:09:50|41759.1|41739.1|41741.6|41721.6|41763.3|41743.3|41741.6|41721.6|20
1652703000000|2022-05-16 12:10:00|41744.1|41724.1|41708.3|41688.3|41744.1|41724.1|41708.3|41688.3|39
1652703010000|2022-05-16 12:10:10|41710.8|41690.8|41735|41715|41736.6|41716.6|41710.8|41690.8|15
1652703020000|2022-05-16 12:10:20|41735.8|41715.8|41735.8|41715.8|41735.8|41715.8|41735.8|41715.8|19
1652703030000|2022-05-16 12:10:30|41740.8|41720.8|41755.8|41735.8|41755.8|41735.8|41740.8|41720.8|6
1652703040000|2022-05-16 12:10:40|41757.5|41737.5|41757.5|41737.5|41759.1|41739.1|41757.5|41737.5|3
1652703050000|2022-05-16 12:10:50|41754.1|41734.1|41755.8|41735.8|41755.8|41735.8|41751.6|41731.6|25
1652703060000|2022-05-16 12:11:00|41757.5|41737.5|41757.5|41737.5|41757.5|41737.5|41757.5|41737.5|4
1652703070000|2022-05-16 12:11:10|41755.8|41735.8|41757.5|41737.5|41758.3|41738.3|41755.8|41735.8|5
1652703080000|2022-05-16 12:11:20|41758.3|41738.3|41760.8|41740.8|41760.8|41740.8|41758.3|41738.3|7
1652703090000|2022-05-16 12:11:30|41763.3|41743.3|41768.3|41748.3|41768.3|41748.3|41763.3|41743.3|7
1652703100000|2022-05-16 12:11:40|41770|41750|41775|41755|41775|41755|41770|41750|7
1652703110000|2022-05-16 12:11:50|41775.8|41755.8|41773.3|41753.3|41775.8|41755.8|41773.3|41753.3|6
1652703120000|2022-05-16 12:12:00|41775|41755|41775|41755|41776.6|41756.6|41775|41755|13
1652703130000|2022-05-16 12:12:10|41778.3|41758.3|41783.3|41763.3|41783.3|41763.3|41778.3|41758.3|8
1652703140000|2022-05-16 12:12:20|41785.8|41765.8|41787.5|41767.5|41790|41770|41785|41765|5
1652703150000|2022-05-16 12:12:30|41786.6|41766.6|41791.6|41771.6|41791.6|41771.6|41785|41765|50
1652703160000|2022-05-16 12:12:40|41792.5|41772.5|41799.1|41779.1|41799.1|41779.1|41792.5|41772.5|8
1652703170000|2022-05-16 12:12:50|41800.8|41780.8|41799.1|41779.1|41800.8|41780.8|41799.1|41779.1|1
1652703180000|2022-05-16 12:13:00|41795|41775|41795|41775|41795|41775|41795|41775|5
1652703190000|2022-05-16 12:13:10|41797.5|41777.5|41804.1|41784.1|41804.1|41784.1|41797.5|41777.5|6
1652703200000|2022-05-16 12:13:20|||||||||4
1652703210000|2022-05-16 12:13:30|41800|41780|41799.1|41779.1|41800|41780|41799.1|41779.1|0
1652703220000|2022-05-16 12:13:40|41797.5|41777.5|41799.1|41779.1|41799.1|41779.1|41796.6|41776.6|4
1652703230000|2022-05-16 12:13:50|41800.8|41780.8|41799.1|41779.1|41800.8|41780.8|41799.1|41779.1|4
1652703240000|2022-05-16 12:14:00|41800.8|41780.8|41804.1|41784.1|41804.1|41784.1|41800.8|41780.8|8
1652703250000|2022-05-16 12:14:10|41805.8|41785.8|41806.6|41786.6|41806.6|41786.6|41805.8|41785.8|4
1652703260000|2022-05-16 12:14:20|41808.3|41788.3|41808.3|41788.3|41808.3|41788.3|41808.3|41788.3|4
1652703270000|2022-05-16 12:14:30|41806.6|41786.6|41806.6|41786.6|41806.6|41786.6|41806.6|41786.6|6
1652703280000|2022-05-16 12:14:40|41804.1|41784.1|41799.1|41779.1|41804.1|41784.1|41799.1|41779.1|4
1652703290000|2022-05-16 12:14:50|41801.6|41781.6|41801.6|41781.6|41801.6|41781.6|41801.6|41781.6|5
1652703300000|2022-05-16 12:15:00|41800.8|41780.8|41798.3|41778.3|41800.8|41780.8|41798.3|41778.3|33
1652703310000|2022-05-16 12:15:10|41796.6|41776.6|41797.5|41777.5|41798.3|41778.3|41796.6|41776.6|6
1652703320000|2022-05-16 12:15:20|41800|41780|41805.8|41785.8|41805.8|41785.8|41800|41780|3
1652703330000|2022-05-16 12:15:30|41803.3|41783.3|41803.3|41783.3|41803.3|41783.3|41803.3|41783.3|1
1652703340000|2022-05-16 12:15:40|41805|41785|41805|41785|41805|41785|41805|41785|6
1652703350000|2022-05-16 12:15:50|||||||||1
1652703360000|2022-05-16 12:16:00|41807.5|41787.5|41810|41790|41810|41790|41807.5|41787.5|10
1652703370000|2022-05-16 12:16:10|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|8
1652703380000|2022-05-16 12:16:20|41810|41790|41810|41790|41810|41790|41810|41790|8
1652703390000|2022-05-16 12:16:30|41811.7|41791.7|41817.5|41797.5|41817.5|41797.5|41811.7|41791.7|7
1652703400000|2022-05-16 12:16:40|41819.2|41799.2|41820|41800|41820|41800|41819.2|41799.2|0
1652703410000|2022-05-16 12:16:50|||||||||1
1652703420000|2022-05-16 12:17:00|41821.7|41801.7|41825|41805|41825|41805|41821.7|41801.7|4
1652703430000|2022-05-16 12:17:10|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|3
1652703440000|2022-05-16 12:17:20|41825|41805|41826.7|41806.7|41826.7|41806.7|41825|41805|14
1652703450000|2022-05-16 12:17:30|41832.5|41812.5|41835|41815|41837.5|41817.5|41832.5|41812.5|15
1652703460000|2022-05-16 12:17:40|41832.5|41812.5|41820|41800|41832.5|41812.5|41820|41800|5
1652703470000|2022-05-16 12:17:50|41815|41795|41812.5|41792.5|41815|41795|41810|41790|1
1652703480000|2022-05-16 12:18:00|41815|41795|41807.5|41787.5|41815|41795|41807.5|41787.5|7
1652703490000|2022-05-16 12:18:10|41802.5|41782.5|41802.5|41782.5|41802.5|41782.5|41802.5|41782.5|1
1652703500000|2022-05-16 12:18:20|41804.2|41784.2|41805|41785|41805|41785|41804.2|41784.2|5
1652703510000|2022-05-16 12:18:30|41806.7|41786.7|41803.3|41783.3|41806.7|41786.7|41802.5|41782.5|0
1652703520000|2022-05-16 12:18:40|41802.5|41782.5|41807.5|41787.5|41807.5|41787.5|41802.5|41782.5|1
1652703550000|2022-05-16 12:19:10|41817.5|41797.5|41830|41810|41830|41810|41817.5|41797.5|10
1652703560000|2022-05-16 12:19:20|41825|41805|41820.8|41800.8|41825|41805|41820.8|41800.8|9
1652703570000|2022-05-16 12:19:30|41820|41800|41820|41800|41820|41800|41820|41800|1
1652703580000|2022-05-16 12:19:40|41817.5|41797.5|41817.5|41797.5|41817.5|41797.5|41817.5|41797.5|2
1652703590000|2022-05-16 12:19:50|41815.8|41795.8|41810|41790|41815.8|41795.8|41810|41790|11
1652703600000|2022-05-16 12:20:00|41809.2|41789.2|41809.2|41789.2|41811.7|41791.7|41804.2|41784.2|9
1652703610000|2022-05-16 12:20:10|41810|41790|41814.2|41794.2|41814.2|41794.2|41810|41790|5
1652703620000|2022-05-16 12:20:20|41815.8|41795.8|41817.5|41797.5|41817.5|41797.5|41815.8|41795.8|4
1652703640000|2022-05-16 12:20:40|41816.7|41796.7|41816.7|41796.7|41816.7|41796.7|41814.2|41794.2|5
1652703650000|2022-05-16 12:20:50|41819.2|41799.2|41825.8|41805.8|41825.8|41805.8|41819.2|41799.2|10
1652703660000|2022-05-16 12:21:00|41826.7|41806.7|41826.7|41806.7|41826.7|41806.7|41826.7|41806.7|2
1652703670000|2022-05-16 12:21:10|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|3
1652703680000|2022-05-16 12:21:20|41829.2|41809.2|41832.5|41812.5|41832.5|41812.5|41829.2|41809.2|2
1652703690000|2022-05-16 12:21:30|41834.2|41814.2|41837.5|41817.5|41839.2|41819.2|41834.2|41814.2|11
1652703700000|2022-05-16 12:21:40|41839.2|41819.2|41837.5|41817.5|41840|41820|41836.7|41816.7|2
1652703710000|2022-05-16 12:21:50|41842.5|41822.5|41842.5|41822.5|41842.5|41822.5|41842.5|41822.5|0
1652703720000|2022-05-16 12:22:00|41840|41820|41852.5|41832.5|41852.5|41832.5|41837.5|41817.5|13
1652703730000|2022-05-16 12:22:10|41853.3|41833.3|41845|41825|41853.3|41833.3|41845|41825|11
1652703740000|2022-05-16 12:22:20|||||||||1
1652703750000|2022-05-16 12:22:30|41840|41820|41842.5|41822.5|41842.5|41822.5|41840|41820|5
1652703760000|2022-05-16 12:22:40|41846.7|41826.7|41852.5|41832.5|41855|41835|41846.7|41826.7|3
1652703770000|2022-05-16 12:22:50|41855|41835|41852.5|41832.5|41855|41835|41852.5|41832.5|2
1652703780000|2022-05-16 12:23:00|41853.3|41833.3|41855|41835|41857.5|41837.5|41852.5|41832.5|4
1652703790000|2022-05-16 12:23:10|41856.7|41836.7|41852.5|41832.5|41857.5|41837.5|41852.5|41832.5|12
1652703800000|2022-05-16 12:23:20|41850|41830|41850|41830|41850|41830|41850|41830|6
1652703820000|2022-05-16 12:23:40|41852.5|41832.5|41852.5|41832.5|41852.5|41832.5|41852.5|41832.5|5
1652703830000|2022-05-16 12:23:50|41850.8|41830.8|41852.5|41832.5|41852.5|41832.5|41850|41830|2
1652703840000|2022-05-16 12:24:00|41855|41835|41862.5|41842.5|41862.5|41842.5|41855|41835|8
1652703850000|2022-05-16 12:24:10|41865|41845|41867.5|41847.5|41867.5|41847.5|41865|41845|6
1652703860000|2022-05-16 12:24:20|41870|41850|41871.7|41851.7|41871.7|41851.7|41870|41850|1
1652703870000|2022-05-16 12:24:30|41873.3|41853.3|41882.5|41862.5|41885|41865|41873.3|41853.3|17
1652703880000|2022-05-16 12:24:40|41885|41865|41887.5|41867.5|41887.5|41867.5|41885|41865|18
1652703890000|2022-05-16 12:24:50|41885|41865|41885|41865|41885|41865|41885|41865|0
1652703900000|2022-05-16 12:25:00|41880|41860|41867.5|41847.5|41882.5|41862.5|41867.5|41847.5|24
1652703930000|2022-05-16 12:25:30|41865.8|41845.8|41865|41845|41865.8|41845.8|41862.5|41842.5|1
1652703940000|2022-05-16 12:25:40|41860|41840|41855|41835|41860|41840|41855|41835|26
1652703950000|2022-05-16 12:25:50|||||||||1
1652703960000|2022-05-16 12:26:00|41853.3|41833.3|41850|41830|41853.3|41833.3|41849.2|41829.2|8
1652703970000|2022-05-16 12:26:10|41848.3|41828.3|41845|41825|41848.3|41828.3|41845|41825|5
1652703990000|2022-05-16 12:26:30|41843.3|41823.3|41825.8|41805.8|41843.3|41823.3|41823.3|41803.3|10
1652704000000|2022-05-16 12:26:40|41830|41810|41832.5|41812.5|41832.5|41812.5|41830|41810|4
1652704010000|2022-05-16 12:26:50|41830|41810|41830|41810|41832.5|41812.5|41830|41810|3
1652704020000|2022-05-16 12:27:00|||||||||4
1652704030000|2022-05-16 12:27:10|41832.5|41812.5|41832.5|41812.5|41832.5|41812.5|41832.5|41812.5|1
1652704040000|2022-05-16 12:27:20|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|6
1652704070000|2022-05-16 12:27:50|41828.3|41808.3|41824.2|41804.2|41828.3|41808.3|41824.2|41804.2|23
1652704080000|2022-05-16 12:28:00|41828.3|41808.3|41827.5|41807.5|41828.3|41808.3|41824.2|41804.2|4
1652704090000|2022-05-16 12:28:10|41828.3|41808.3|41829.2|41809.2|41829.2|41809.2|41828.3|41808.3|0
1652704110000|2022-05-16 12:28:30|41831.7|41811.7|41831.7|41811.7|41832.5|41812.5|41831.7|41811.7|2
1652704130000|2022-05-16 12:28:50|41833.3|41813.3|41834.2|41814.2|41836.7|41816.7|41833.3|41813.3|5
1652704150000|2022-05-16 12:29:10|41832.5|41812.5|41829.2|41809.2|41834.2|41814.2|41829.2|41809.2|2
1652704160000|2022-05-16 12:29:20|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|2
1652704170000|2022-05-16 12:29:30|41829.2|41809.2|41830.8|41810.8|41830.8|41810.8|41829.2|41809.2|3
1652704180000|2022-05-16 12:29:40|41833.3|41813.3|41834.2|41814.2|41834.2|41814.2|41833.3|41813.3|3
1652704190000|2022-05-16 12:29:50|41829.2|41809.2|41820.8|41800.8|41831.7|41811.7|41820.8|41800.8|7
1652704200000|2022-05-16 12:30:00|41824.2|41804.2|41826.7|41806.7|41829.2|41809.2|41824.2|41804.2|4
1652704210000|2022-05-16 12:30:10|41824.2|41804.2|41823.3|41803.3|41824.2|41804.2|41823.3|41803.3|2
1652704220000|2022-05-16 12:30:20|41821.7|41801.7|41824.2|41804.2|41824.2|41804.2|41821.7|41801.7|4
1652704230000|2022-05-16 12:30:30|41825.8|41805.8|41824.2|41804.2|41826.7|41806.7|41821.7|41801.7|3
1652704240000|2022-05-16 12:30:40|41825.8|41805.8|41817.5|41797.5|41825.8|41805.8|41817.5|41797.5|6
1652704250000|2022-05-16 12:30:50|41818.3|41798.3|41819.2|41799.2|41819.2|41799.2|41818.3|41798.3|3
1652704260000|2022-05-16 12:31:00|41820.8|41800.8|41833.3|41813.3|41835.8|41815.8|41820.8|41800.8|9
1652704270000|2022-05-16 12:31:10|41834.2|41814.2|41829.2|41809.2|41834.2|41814.2|41829.2|41809.2|9
1652704280000|2022-05-16 12:31:20|41830.8|41810.8|41839.2|41819.2|41839.2|41819.2|41830.8|41810.8|8
1652704290000|2022-05-16 12:31:30|41836.7|41816.7|41836.7|41816.7|41836.7|41816.7|41836.7|41816.7|5
1652704300000|2022-05-16 12:31:40|41829.2|41809.2|41826.7|41806.7|41829.2|41809.2|41826.7|41806.7|8
1652704310000|2022-05-16 12:31:50|41828.3|41808.3|41831.7|41811.7|41831.7|41811.7|41828.3|41808.3|9
1652704320000|2022-05-16 12:32:00|41834.2|41814.2|41836.7|41816.7|41839.2|41819.2|41834.2|41814.2|2
1652704330000|2022-05-16 12:32:10|||||||||1
1652704340000|2022-05-16 12:32:20|41840|41820|41840|41820|41840|41820|41840|41820|1
1652704360000|2022-05-16 12:32:40|41845|41825|41845|41825|41845|41825|41845|41825|1
1652704370000|2022-05-16 12:32:50|41846.7|41826.7|41856.7|41836.7|41856.7|41836.7|41846.7|41826.7|2
1652704380000|2022-05-16 12:33:00|41859.2|41839.2|41868.3|41848.3|41868.3|41848.3|41859.2|41839.2|5
1652704390000|2022-05-16 12:33:10|41867.5|41847.5|41869.2|41849.2|41869.2|41849.2|41864.2|41844.2|5
1652704400000|2022-05-16 12:33:20|41871.7|41851.7|41876.7|41856.7|41876.7|41856.7|41871.7|41851.7|5
1652704410000|2022-05-16 12:33:30|41874.2|41854.2|41871.7|41851.7|41874.2|41854.2|41871.7|41851.7|7
1652704420000|2022-05-16 12:33:40|41870|41850|41881.7|41861.7|41881.7|41861.7|41869.2|41849.2|8
1652704430000|2022-05-16 12:33:50|41883.3|41863.3|41875|41855|41884.2|41864.2|41875|41855|2
1652704440000|2022-05-16 12:34:00|41873.3|41853.3|41869.2|41849.2|41873.3|41853.3|41869.2|41849.2|4
1652704450000|2022-05-16 12:34:10|41871.7|41851.7|41871.7|41851.7|41874.2|41854.2|41869.2|41849.2|5
1652704460000|2022-05-16 12:34:20|41873.3|41853.3|41870|41850|41879.2|41859.2|41870|41850|14
1652704470000|2022-05-16 12:34:30|41868.3|41848.3|41866.7|41846.7|41868.3|41848.3|41866.7|41846.7|5
1652704480000|2022-05-16 12:34:40|41871.7|41851.7|41871.7|41851.7|41871.7|41851.7|41871.7|41851.7|2
1652704490000|2022-05-16 12:34:50|41869.2|41849.2|41869.2|41849.2|41869.2|41849.2|41869.2|41849.2|4
1652704500000|2022-05-16 12:35:00|41872.5|41852.5|41879.2|41859.2|41879.2|41859.2|41872.5|41852.5|6
1652704510000|2022-05-16 12:35:10|41880.8|41860.8|41879.2|41859.2|41880.8|41860.8|41879.2|41859.2|2
1652704520000|2022-05-16 12:35:20|41880.8|41860.8|41884.2|41864.2|41884.2|41864.2|41879.2|41859.2|11
1652704530000|2022-05-16 12:35:30|41882.5|41862.5|41884.2|41864.2|41884.2|41864.2|41881.7|41861.7|2
1652704540000|2022-05-16 12:35:40|||||||||2
1652704550000|2022-05-16 12:35:50|41886.7|41866.7|41884.2|41864.2|41886.7|41866.7|41882.5|41862.5|3
1652704560000|2022-05-16 12:36:00|41886.7|41866.7|41884.2|41864.2|41886.7|41866.7|41884.2|41864.2|2
1652704570000|2022-05-16 12:36:10|41886.7|41866.7|41869.2|41849.2|41886.7|41866.7|41869.2|41849.2|19
1652704580000|2022-05-16 12:36:20|41871.7|41851.7|41869.2|41849.2|41871.7|41851.7|41869.2|41849.2|3
1652704590000|2022-05-16 12:36:30|41866.7|41846.7|41866.7|41846.7|41866.7|41846.7|41865|41845|8
1652704600000|2022-05-16 12:36:40|41865|41845|41847.5|41827.5|41865|41845|41847.5|41827.5|12
1652704610000|2022-05-16 12:36:50|||||||||2
1652704620000|2022-05-16 12:37:00|41845|41825|41844.2|41824.2|41847.5|41827.5|41844.2|41824.2|7
1652704630000|2022-05-16 12:37:10|41843.3|41823.3|41843.3|41823.3|41847.5|41827.5|41843.3|41823.3|6
1652704640000|2022-05-16 12:37:20|41842.5|41822.5|41832.5|41812.5|41842.5|41822.5|41832.5|41812.5|8
1652704650000|2022-05-16 12:37:30|41834.2|41814.2|41831.7|41811.7|41834.2|41814.2|41831.7|41811.7|7
1652704660000|2022-05-16 12:37:40|41830|41810|41838.3|41818.3|41838.3|41818.3|41830|41810|7
1652704670000|2022-05-16 12:37:50|41840|41820|41840|41820|41840|41820|41840|41820|4
1652704680000|2022-05-16 12:38:00|||||||||2
1652704690000|2022-05-16 12:38:10|41841.7|41821.7|41841.7|41821.7|41843.3|41823.3|41841.7|41821.7|2
1652704700000|2022-05-16 12:38:20|||||||||1
1652704710000|2022-05-16 12:38:30|||||||||2
1652704720000|2022-05-16 12:38:40|41843.3|41823.3|41847.5|41827.5|41847.5|41827.5|41841.7|41821.7|18
1652704730000|2022-05-16 12:38:50|41849.2|41829.2|41847.5|41827.5|41850|41830|41846.7|41826.7|2
1652704740000|2022-05-16 12:39:00|41845.8|41825.8|41842.5|41822.5|41845.8|41825.8|41842.5|41822.5|4
1652704750000|2022-05-16 12:39:10|41845|41825|41845|41825|41845|41825|41845|41825|1
1652704760000|2022-05-16 12:39:20|||||||||3
1652704770000|2022-05-16 12:39:30|||||||||4
1652704800000|2022-05-16 12:40:00|41843.3|41823.3|41840|41820|41843.3|41823.3|41840|41820|9
1652704810000|2022-05-16 12:40:10|41842.5|41822.5|41842.5|41822.5|41842.5|41822.5|41842.5|41822.5|3
1652704820000|2022-05-16 12:40:20|41844.2|41824.2|41847.5|41827.5|41847.5|41827.5|41844.2|41824.2|4
1652704830000|2022-05-16 12:40:30|41854.2|41834.2|41867.5|41847.5|41867.5|41847.5|41854.2|41834.2|9
1652704840000|2022-05-16 12:40:40|41869.2|41849.2|41871.7|41851.7|41872.5|41852.5|41869.2|41849.2|6
1652704850000|2022-05-16 12:40:50|41870.8|41850.8|41865|41845|41870.8|41850.8|41865|41845|3
1652704860000|2022-05-16 12:41:00|41863.3|41843.3|41868.3|41848.3|41868.3|41848.3|41862.5|41842.5|6
1652704870000|2022-05-16 12:41:10|41867.5|41847.5|41881.7|41861.7|41881.7|41861.7|41867.5|41847.5|10
1652704880000|2022-05-16 12:41:20|41880.8|41860.8|41877.5|41857.5|41880.8|41860.8|41877.5|41857.5|4
1652704890000|2022-05-16 12:41:30|41879.2|41859.2|41883.3|41863.3|41883.3|41863.3|41879.2|41859.2|5
1652704900000|2022-05-16 12:41:40|41885|41865|41888.3|41868.3|41888.3|41868.3|41885|41865|7
1652704910000|2022-05-16 12:41:50|41886.7|41866.7|41883.3|41863.3|41886.7|41866.7|41883.3|41863.3|1
1652704920000|2022-05-16 12:42:00|41884.2|41864.2|41891.7|41871.7|41891.7|41871.7|41884.2|41864.2|11
1652704930000|2022-05-16 12:42:10|41893.3|41873.3|41904.2|41884.2|41906.7|41886.7|41893.3|41873.3|16
1652704940000|2022-05-16 12:42:20|41905|41885|41904.2|41884.2|41906.7|41886.7|41904.2|41884.2|8
1652704950000|2022-05-16 12:42:30|41902.5|41882.5|41885|41865|41904.2|41884.2|41885|41865|14
1652704960000|2022-05-16 12:42:40|41884.2|41864.2|41866.7|41846.7|41884.2|41864.2|41859.2|41839.2|8
1652704980000|2022-05-16 12:43:00|41869.2|41849.2|41871.7|41851.7|41871.7|41851.7|41869.2|41849.2|4
1652704990000|2022-05-16 12:43:10|41873.3|41853.3|41879.2|41859.2|41879.2|41859.2|41873.3|41853.3|4
1652705000000|2022-05-16 12:43:20|41876.7|41856.7|41874.2|41854.2|41876.7|41856.7|41874.2|41854.2|2
1652705010000|2022-05-16 12:43:30|41872.5|41852.5|41874.2|41854.2|41874.2|41854.2|41872.5|41852.5|7
1652705020000|2022-05-16 12:43:40|41879.2|41859.2|41875.8|41855.8|41884.2|41864.2|41875.8|41855.8|5
1652705030000|2022-05-16 12:43:50|41873.3|41853.3|41869.2|41849.2|41873.3|41853.3|41869.2|41849.2|2
1652705040000|2022-05-16 12:44:00|41865|41845|41864.2|41844.2|41865|41845|41861.7|41841.7|1
1652705050000|2022-05-16 12:44:10|41861.7|41841.7|41858.3|41838.3|41861.7|41841.7|41858.3|41838.3|2
1652705060000|2022-05-16 12:44:20|41859.2|41839.2|41855|41835|41859.2|41839.2|41855|41835|3
1652705070000|2022-05-16 12:44:30|41852.5|41832.5|41852.5|41832.5|41852.5|41832.5|41852.5|41832.5|1
1652705080000|2022-05-16 12:44:40|41847.5|41827.5|41851.7|41831.7|41851.7|41831.7|41847.5|41827.5|5
1652705090000|2022-05-16 12:44:50|||||||||2
1652705100000|2022-05-16 12:45:00|41853.3|41833.3|41851.7|41831.7|41854.2|41834.2|41851.7|41831.7|2
1652705110000|2022-05-16 12:45:10|41854.2|41834.2|41851.7|41831.7|41854.2|41834.2|41851.7|41831.7|1
1652705120000|2022-05-16 12:45:20|41850|41830|41845|41825|41850|41830|41844.2|41824.2|5
1652705130000|2022-05-16 12:45:30|41844.2|41824.2|41849.2|41829.2|41849.2|41829.2|41844.2|41824.2|3
1652705140000|2022-05-16 12:45:40|||||||||2
1652705150000|2022-05-16 12:45:50|||||||||2
1652705160000|2022-05-16 12:46:00|41853.3|41833.3|41858.3|41838.3|41858.3|41838.3|41853.3|41833.3|10
1652705170000|2022-05-16 12:46:10|41859.2|41839.2|41859.2|41839.2|41859.2|41839.2|41859.2|41839.2|3
1652705180000|2022-05-16 12:46:20|41854.2|41834.2|41849.2|41829.2|41859.2|41839.2|41846.7|41826.7|3
1652705200000|2022-05-16 12:46:40|41844.2|41824.2|41844.2|41824.2|41844.2|41824.2|41844.2|41824.2|1
1652705210000|2022-05-16 12:46:50|41842.5|41822.5|41834.2|41814.2|41842.5|41822.5|41834.2|41814.2|3
1652705220000|2022-05-16 12:47:00|41833.3|41813.3|41829.2|41809.2|41833.3|41813.3|41829.2|41809.2|4
1652705240000|2022-05-16 12:47:20|41830|41810|41830|41810|41830|41810|41830|41810|3
1652705250000|2022-05-16 12:47:30|||||||||11
1652705260000|2022-05-16 12:47:40|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|3
1652705270000|2022-05-16 12:47:50|41825.8|41805.8|41816.6|41796.6|41825.8|41805.8|41812.5|41792.5|12
1652705280000|2022-05-16 12:48:00|41815.8|41795.8|41815.8|41795.8|41815.8|41795.8|41815.8|41795.8|2
1652705290000|2022-05-16 12:48:10|41819.2|41799.2|41811.7|41791.7|41819.2|41799.2|41809.2|41789.2|10
1652705300000|2022-05-16 12:48:20|41810.8|41790.8|41805.8|41785.8|41810.8|41790.8|41805.8|41785.8|4
1652705310000|2022-05-16 12:48:30|41804.2|41784.2|41804.2|41784.2|41804.2|41784.2|41801.7|41781.7|2
1652705320000|2022-05-16 12:48:40|41801.7|41781.7|41806.7|41786.7|41806.7|41786.7|41801.7|41781.7|9
1652705330000|2022-05-16 12:48:50|41809.2|41789.2|41805|41785|41809.2|41789.2|41805|41785|0
1652705340000|2022-05-16 12:49:00|41806.7|41786.7|41816.7|41796.7|41816.7|41796.7|41806.7|41786.7|16
1652705350000|2022-05-16 12:49:10|41821.7|41801.7|41829.2|41809.2|41829.2|41809.2|41821.7|41801.7|6
1652705370000|2022-05-16 12:49:30|41830.8|41810.8|41827.5|41807.5|41830.8|41810.8|41827.5|41807.5|4
1652705380000|2022-05-16 12:49:40|41829.2|41809.2|41830.8|41810.8|41830.8|41810.8|41829.2|41809.2|4
1652705390000|2022-05-16 12:49:50|41834.2|41814.2|41834.2|41814.2|41834.2|41814.2|41834.2|41814.2|4
1652705400000|2022-05-16 12:50:00|41835.8|41815.8|41834.2|41814.2|41839.2|41819.2|41834.2|41814.2|5
1652705410000|2022-05-16 12:50:10|41832.5|41812.5|41834.2|41814.2|41834.2|41814.2|41829.2|41809.2|1
1652705420000|2022-05-16 12:50:20|41840|41820|41829.2|41809.2|41840|41820|41829.2|41809.2|9
1652705430000|2022-05-16 12:50:30|41830.8|41810.8|41836.7|41816.7|41836.7|41816.7|41830.8|41810.8|2
1652705440000|2022-05-16 12:50:40|41837.5|41817.5|41837.5|41817.5|41837.5|41817.5|41837.5|41817.5|7
1652705450000|2022-05-16 12:50:50|41841.7|41821.7|41839.2|41819.2|41841.7|41821.7|41839.2|41819.2|0
1652705460000|2022-05-16 12:51:00|41841.7|41821.7|41838.3|41818.3|41841.7|41821.7|41838.3|41818.3|3
1652705470000|2022-05-16 12:51:10|41836.7|41816.7|41836.7|41816.7|41836.7|41816.7|41836.7|41816.7|0
1652705480000|2022-05-16 12:51:20|41831.7|41811.7|41831.7|41811.7|41831.7|41811.7|41831.7|41811.7|4
1652705490000|2022-05-16 12:51:30|41833.3|41813.3|41831.7|41811.7|41833.3|41813.3|41831.7|41811.7|3
1652705500000|2022-05-16 12:51:40|41829.2|41809.2|41829.2|41809.2|41829.2|41809.2|41829.2|41809.2|12
1652705520000|2022-05-16 12:52:00|41828.3|41808.3|41824.2|41804.2|41828.3|41808.3|41824.2|41804.2|2
1652705530000|2022-05-16 12:52:10|||||||||3
1652705540000|2022-05-16 12:52:20|41820.8|41800.8|41820|41800|41820.8|41800.8|41820|41800|2
1652705550000|2022-05-16 12:52:30|41814.2|41794.2|41809.2|41789.2|41814.2|41794.2|41809.2|41789.2|11
1652705560000|2022-05-16 12:52:40|41810.8|41790.8|41811.7|41791.7|41811.7|41791.7|41810.8|41790.8|3
1652705570000|2022-05-16 12:52:50|41818.3|41798.3|41825.8|41805.8|41825.8|41805.8|41818.3|41798.3|18
1652705580000|2022-05-16 12:53:00|41826.7|41806.7|41826.7|41806.7|41826.7|41806.7|41824.2|41804.2|5
1652705590000|2022-05-16 12:53:10|41828.3|41808.3|41834.2|41814.2|41834.2|41814.2|41828.3|41808.3|10
1652705600000|2022-05-16 12:53:20|41835.8|41815.8|41836.7|41816.7|41836.7|41816.7|41835.8|41815.8|3
1652705610000|2022-05-16 12:53:30|41839.2|41819.2|41839.2|41819.2|41839.2|41819.2|41839.2|41819.2|5
1652705620000|2022-05-16 12:53:40|41837.5|41817.5|41840.8|41820.8|41841.7|41821.7|41836.7|41816.7|11
1652705630000|2022-05-16 12:53:50|41844.2|41824.2|41844.2|41824.2|41844.2|41824.2|41844.2|41824.2|2
1652705640000|2022-05-16 12:54:00|41846.7|41826.7|41865.8|41845.8|41865.8|41845.8|41846.7|41826.7|9
1652705650000|2022-05-16 12:54:10|41864.2|41844.2|41864.2|41844.2|41866.7|41846.7|41861.7|41841.7|4
1652705660000|2022-05-16 12:54:20|41862.5|41842.5|41861.7|41841.7|41866.7|41846.7|41861.7|41841.7|5
1652705670000|2022-05-16 12:54:30|41859.2|41839.2|41859.2|41839.2|41859.2|41839.2|41859.2|41839.2|3
1652705690000|2022-05-16 12:54:50|41857.5|41837.5|41852.5|41832.5|41857.5|41837.5|41852.5|41832.5|1
1652705700000|2022-05-16 12:55:00|41854.2|41834.2|41854.2|41834.2|41854.2|41834.2|41854.2|41834.2|1
1652705710000|2022-05-16 12:55:10|41856.7|41836.7|41854.2|41834.2|41856.7|41836.7|41854.2|41834.2|1
1652705720000|2022-05-16 12:55:20|41851.7|41831.7|41847.5|41827.5|41851.7|41831.7|41847.5|41827.5|5
1652705730000|2022-05-16 12:55:30|41846.7|41826.7|41856.7|41836.7|41856.7|41836.7|41844.2|41824.2|11
1652705740000|2022-05-16 12:55:40|41857.5|41837.5|41855.8|41835.8|41857.5|41837.5|41855|41835|0
1652705750000|2022-05-16 12:55:50|41854.2|41834.2|41855|41835|41856.7|41836.7|41854.2|41834.2|2
1652705760000|2022-05-16 12:56:00|41854.2|41834.2|41859.2|41839.2|41859.2|41839.2|41854.2|41834.2|2
1652705770000|2022-05-16 12:56:10|41856.7|41836.7|41856.7|41836.7|41856.7|41836.7|41856.7|41836.7|2
1652705780000|2022-05-16 12:56:20|41854.2|41834.2|41848.3|41828.3|41854.2|41834.2|41846.7|41826.7|6
1652705790000|2022-05-16 12:56:30|41850|41830|41849.2|41829.2|41850.8|41830.8|41849.2|41829.2|0
1652705800000|2022-05-16 12:56:40|41847.5|41827.5|41844.2|41824.2|41847.5|41827.5|41842.5|41822.5|1
1652705810000|2022-05-16 12:56:50|||||||||3
1652705820000|2022-05-16 12:57:00|41842.5|41822.5|41844.2|41824.2|41844.2|41824.2|41839.2|41819.2|3
1652705830000|2022-05-16 12:57:10|41842.5|41822.5|41848.3|41828.3|41848.3|41828.3|41841.7|41821.7|5
1652705840000|2022-05-16 12:57:20|41846.7|41826.7|41842.5|41822.5|41846.7|41826.7|41842.5|41822.5|7
1652705850000|2022-05-16 12:57:30|41844.2|41824.2|41839.2|41819.2|41844.2|41824.2|41839.2|41819.2|1
1652705860000|2022-05-16 12:57:40|||||||||11
1652705870000|2022-05-16 12:57:50|41836.7|41816.7|41831.7|41811.7|41836.7|41816.7|41831.7|41811.7|5
1652705880000|2022-05-16 12:58:00|41829.2|41809.2|41829.2|41809.2|41829.2|41809.2|41829.2|41809.2|6
1652705890000|2022-05-16 12:58:10|||||||||6
1652705900000|2022-05-16 12:58:20|41831.7|41811.7|41835.8|41815.8|41835.8|41815.8|41831.7|41811.7|11
1652705910000|2022-05-16 12:58:30|41836.7|41816.7|41838.3|41818.3|41838.3|41818.3|41836.7|41816.7|1
1652705920000|2022-05-16 12:58:40|41839.2|41819.2|41839.2|41819.2|41839.2|41819.2|41839.2|41819.2|2
1652705930000|2022-05-16 12:58:50|41836.7|41816.7|41836.7|41816.7|41841.7|41821.7|41836.7|41816.7|4
1652705940000|2022-05-16 12:59:00|41839.2|41819.2|41858.3|41838.3|41858.3|41838.3|41839.2|41819.2|12
1652705950000|2022-05-16 12:59:10|41860.8|41840.8|41860.8|41840.8|41866.7|41846.7|41860.8|41840.8|5
1652705960000|2022-05-16 12:59:20|41862.5|41842.5|41864.2|41844.2|41865.8|41845.8|41862.5|41842.5|6
1652705970000|2022-05-16 12:59:30|41865.8|41845.8|41871.7|41851.7|41871.7|41851.7|41865.8|41845.8|4
1652705980000|2022-05-16 12:59:40|41869.2|41849.2|41856.7|41836.7|41869.2|41849.2|41856.7|41836.7|8
1652705990000|2022-05-16 12:59:50|41859.2|41839.2|41859.2|41839.2|41859.2|41839.2|41859.2|41839.2|3
1652706000000|2022-05-16 13:00:00|41856.7|41836.7|41837.5|41817.5|41856.7|41836.7|41821.7|41801.7|63
1652706010000|2022-05-16 13:00:10|41835.8|41815.8|41824.2|41804.2|41844.2|41824.2|41824.2|41804.2|18
1652706020000|2022-05-16 13:00:20|41821.7|41801.7|41830|41810|41831.7|41811.7|41808.3|41788.3|29
1652706030000|2022-05-16 13:00:30|41829.2|41809.2|41829.2|41809.2|41829.2|41809.2|41810|41790|26
1652706040000|2022-05-16 13:00:40|41830.8|41810.8|41856.7|41836.7|41859.2|41839.2|41830.8|41810.8|18
1652706050000|2022-05-16 13:00:50|41846.7|41826.7|41846.7|41826.7|41849.2|41829.2|41839.2|41819.2|27
1652706060000|2022-05-16 13:01:00|41848.3|41828.3|41879.2|41859.2|41879.2|41859.2|41848.3|41828.3|30
1652706070000|2022-05-16 13:01:10|41876.7|41856.7|41894.2|41874.2|41894.2|41874.2|41876.7|41856.7|23
1652706080000|2022-05-16 13:01:20|41890|41870|41864.2|41844.2|41890|41870|41861.7|41841.7|23
1652706090000|2022-05-16 13:01:30|41866.7|41846.7|41866.7|41846.7|41866.7|41846.7|41864.2|41844.2|19
1652706100000|2022-05-16 13:01:40|41864.2|41844.2|41849.2|41829.2|41864.2|41844.2|41849.2|41829.2|9
1652706110000|2022-05-16 13:01:50|41851.7|41831.7|41854.2|41834.2|41856.7|41836.7|41851.7|41831.7|22
1652706120000|2022-05-16 13:02:00|41852.5|41832.5|41864.2|41844.2|41865.8|41845.8|41849.2|41829.2|23
1652706130000|2022-05-16 13:02:10|41865.8|41845.8|41864.2|41844.2|41869.2|41849.2|41859.2|41839.2|4
1652706140000|2022-05-16 13:02:20|41860|41840|41864.2|41844.2|41865.8|41845.8|41859.2|41839.2|5
1652706150000|2022-05-16 13:02:30|41862.5|41842.5|41859.2|41839.2|41862.5|41842.5|41854.2|41834.2|9
1652706160000|2022-05-16 13:02:40|41862.5|41842.5|41872.5|41852.5|41872.5|41852.5|41859.2|41839.2|9
1652706170000|2022-05-16 13:02:50|41870|41850|41850.8|41830.8|41872.5|41852.5|41850.8|41830.8|4
1652706180000|2022-05-16 13:03:00|41852.5|41832.5|41854.2|41834.2|41856.7|41836.7|41849.2|41829.2|22
1652706190000|2022-05-16 13:03:10|41857.5|41837.5|41851.7|41831.7|41858.3|41838.3|41849.2|41829.2|6
1652706200000|2022-05-16 13:03:20|41850|41830|41849.2|41829.2|41851.7|41831.7|41849.2|41829.2|8
1652706210000|2022-05-16 13:03:30|41851.7|41831.7|41854.2|41834.2|41854.2|41834.2|41849.2|41829.2|9
1652706220000|2022-05-16 13:03:40|41856.7|41836.7|41861.7|41841.7|41869.2|41849.2|41856.7|41836.7|7
1652706230000|2022-05-16 13:03:50|41864.2|41844.2|41861.7|41841.7|41864.2|41844.2|41859.2|41839.2|7
1652706240000|2022-05-16 13:04:00|41859.2|41839.2|41860.8|41840.8|41860.8|41840.8|41858.3|41838.3|8
1652706250000|2022-05-16 13:04:10|41863.3|41843.3|41863.3|41843.3|41863.3|41843.3|41856.7|41836.7|8
1652706260000|2022-05-16 13:04:20|41861.7|41841.7|41861.7|41841.7|41864.2|41844.2|41861.7|41841.7|7
1652706270000|2022-05-16 13:04:30|41860.8|41840.8|41854.2|41834.2|41860.8|41840.8|41854.2|41834.2|13
1652706280000|2022-05-16 13:04:40|41855.8|41835.8|41854.2|41834.2|41856.7|41836.7|41854.2|41834.2|2
1652706290000|2022-05-16 13:04:50|41862.5|41842.5|41869.2|41849.2|41869.2|41849.2|41862.5|41842.5|9
1652706300000|2022-05-16 13:05:00|41873.3|41853.3|41854.2|41834.2|41877.5|41857.5|41854.2|41834.2|16
1652706310000|2022-05-16 13:05:10|41852.5|41832.5|41824.2|41804.2|41852.5|41832.5|41824.2|41804.2|11
1652706320000|2022-05-16 13:05:20|41821.7|41801.7|41824.2|41804.2|41824.2|41804.2|41821.7|41801.7|13
1652706340000|2022-05-16 13:05:40|41829.2|41809.2|41834.2|41814.2|41834.2|41814.2|41829.2|41809.2|6
1652706350000|2022-05-16 13:05:50|41830.8|41810.8|41834.2|41814.2|41835|41815|41829.2|41809.2|3
1652706360000|2022-05-16 13:06:00|41835.8|41815.8|41839.2|41819.2|41839.2|41819.2|41835.8|41815.8|0
1652706370000|2022-05-16 13:06:10|41837.5|41817.5|41834.2|41814.2|41837.5|41817.5|41834.2|41814.2|5
1652706380000|2022-05-16 13:06:20|41831.7|41811.7|41829.2|41809.2|41831.7|41811.7|41829.2|41809.2|2
1652706390000|2022-05-16 13:06:30|41827.5|41807.5|41821.7|41801.7|41827.5|41807.5|41820|41800|4
1652706400000|2022-05-16 13:06:40|41819.2|41799.2|41816.7|41796.7|41819.2|41799.2|41816.7|41796.7|4
1652706410000|2022-05-16 13:06:50|41815|41795|41819.2|41799.2|41820.8|41800.8|41814.2|41794.2|14
1652706420000|2022-05-16 13:07:00|41820.8|41800.8|41839.2|41819.2|41839.2|41819.2|41820.8|41800.8|5
1652706430000|2022-05-16 13:07:10|41844.2|41824.2|41851.7|41831.7|41851.7|41831.7|41844.2|41824.2|7
1652706440000|2022-05-16 13:07:20|41853.3|41833.3|41854.2|41834.2|41854.2|41834.2|41853.3|41833.3|4
1652706450000|2022-05-16 13:07:30|41852.5|41832.5|41849.2|41829.2|41854.2|41834.2|41849.2|41829.2|3
1652706460000|2022-05-16 13:07:40|41847.5|41827.5|41844.2|41824.2|41847.5|41827.5|41842.5|41822.5|5
1652706470000|2022-05-16 13:07:50|41845.8|41825.8|41847.5|41827.5|41849.2|41829.2|41845|41825|5
1652706480000|2022-05-16 13:08:00|41844.2|41824.2|41864.2|41844.2|41864.2|41844.2|41844.2|41824.2|8
1652706490000|2022-05-16 13:08:10|||||||||6
1652706500000|2022-05-16 13:08:20|41867.5|41847.5|41874.2|41854.2|41875|41855|41867.5|41847.5|5
1652706510000|2022-05-16 13:08:30|41873.3|41853.3|41864.2|41844.2|41873.3|41853.3|41864.2|41844.2|4
1652706520000|2022-05-16 13:08:40|||||||||2
1652706530000|2022-05-16 13:08:50|41861.7|41841.7|41859.2|41839.2|41864.2|41844.2|41859.2|41839.2|2
1652706540000|2022-05-16 13:09:00|41860.8|41840.8|41869.2|41849.2|41869.2|41849.2|41860.8|41840.8|2
1652706550000|2022-05-16 13:09:10|41868.3|41848.3|41873.3|41853.3|41873.3|41853.3|41868.3|41848.3|6
1652706560000|2022-05-16 13:09:20|41874.2|41854.2|41869.2|41849.2|41874.2|41854.2|41869.2|41849.2|4
1652706570000|2022-05-16 13:09:30|41865.8|41845.8|41851.7|41831.7|41865.8|41845.8|41851.7|41831.7|4
1652706580000|2022-05-16 13:09:40|41853.3|41833.3|41850|41830|41856.7|41836.7|41850|41830|5
1652706590000|2022-05-16 13:09:50|41848.3|41828.3|41830.8|41810.8|41850|41830|41830.8|41810.8|8
1652706600000|2022-05-16 13:10:00|41829.2|41809.2|41839.2|41819.2|41839.2|41819.2|41829.2|41809.2|5
1652706610000|2022-05-16 13:10:10|41834.2|41814.2|41834.2|41814.2|41834.2|41814.2|41834.2|41814.2|5
1652706620000|2022-05-16 13:10:20|41832.5|41812.5|41829.2|41809.2|41832.5|41812.5|41829.2|41809.2|5
1652706630000|2022-05-16 13:10:30|41834.2|41814.2|41834.2|41814.2|41834.2|41814.2|41834.2|41814.2|1
1652706640000|2022-05-16 13:10:40|41836.7|41816.7|41831.7|41811.7|41836.7|41816.7|41831.7|41811.7|9
1652706650000|2022-05-16 13:10:50|41834.2|41814.2|41819.2|41799.2|41835.8|41815.8|41817.5|41797.5|18
1652706660000|2022-05-16 13:11:00|41820.8|41800.8|41828.3|41808.3|41828.3|41808.3|41820.8|41800.8|8
1652706670000|2022-05-16 13:11:10|41825.8|41805.8|41810|41790|41825.8|41805.8|41810|41790|16
1652706680000|2022-05-16 13:11:20|41816.7|41796.7|41816.7|41796.7|41816.7|41796.7|41809.2|41789.2|11
1652706690000|2022-05-16 13:11:30|41818.3|41798.3|41824.2|41804.2|41824.2|41804.2|41816.7|41796.7|13
1652706700000|2022-05-16 13:11:40|41820|41800|41820|41800|41824.2|41804.2|41820|41800|18
1652706710000|2022-05-16 13:11:50|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|5
1652706720000|2022-05-16 13:12:00|41811.7|41791.7|41820.8|41800.8|41820.8|41800.8|41811.7|41791.7|12
1652706730000|2022-05-16 13:12:10|41820|41800|41821.7|41801.7|41825|41805|41820|41800|15
1652706740000|2022-05-16 13:12:20|41815.8|41795.8|41806.7|41786.7|41815.8|41795.8|41806.7|41786.7|6
1652706750000|2022-05-16 13:12:30|41805.8|41785.8|41805.8|41785.8|41806.7|41786.7|41805.8|41785.8|2
1652706760000|2022-05-16 13:12:40|41797.5|41777.5|41784.2|41764.2|41797.5|41777.5|41782.5|41762.5|7
1652706770000|2022-05-16 13:12:50|41789.2|41769.2|41784.2|41764.2|41789.2|41769.2|41784.2|41764.2|7
1652706780000|2022-05-16 13:13:00|41773.3|41753.3|41775.8|41755.8|41775.8|41755.8|41772.5|41752.5|10
1652706790000|2022-05-16 13:13:10|41776.7|41756.7|41783.3|41763.3|41784.2|41764.2|41776.7|41756.7|6
1652706800000|2022-05-16 13:13:20|41785|41765|41785.8|41765.8|41785.8|41765.8|41785|41765|7
1652706810000|2022-05-16 13:13:30|41790|41770|41784.2|41764.2|41791.7|41771.7|41784.2|41764.2|7
1652706820000|2022-05-16 13:13:40|41779.2|41759.2|41764.2|41744.2|41779.2|41759.2|41764.2|41744.2|8
1652706830000|2022-05-16 13:13:50|41762.5|41742.5|41765.8|41745.8|41765.8|41745.8|41761.7|41741.7|4
1652706840000|2022-05-16 13:14:00|41764.2|41744.2|41764.2|41744.2|41764.2|41744.2|41761.7|41741.7|3
1652706850000|2022-05-16 13:14:10|41762.5|41742.5|41762.5|41742.5|41762.5|41742.5|41762.5|41742.5|1
1652706860000|2022-05-16 13:14:20|41761.7|41741.7|41759.2|41739.2|41761.7|41741.7|41759.2|41739.2|3
1652706870000|2022-05-16 13:14:30|41760.8|41740.8|41761.7|41741.7|41761.7|41741.7|41760.8|41740.8|7
1652706880000|2022-05-16 13:14:40|41759.2|41739.2|41762.5|41742.5|41762.5|41742.5|41759.2|41739.2|8
1652706890000|2022-05-16 13:14:50|41764.2|41744.2|41769.2|41749.2|41769.2|41749.2|41764.2|41744.2|2
1652706900000|2022-05-16 13:15:00|41766.7|41746.7|41770|41750|41770|41750|41766.7|41746.7|20
1652706910000|2022-05-16 13:15:10|41773.3|41753.3|41770|41750|41773.3|41753.3|41770|41750|0
1652706920000|2022-05-16 13:15:20|41773.3|41753.3|41772.5|41752.5|41773.3|41753.3|41772.5|41752.5|2
1652706930000|2022-05-16 13:15:30|41770.8|41750.8|41772.5|41752.5|41772.5|41752.5|41770|41750|2
1652706950000|2022-05-16 13:15:50|41770|41750|41756.6|41736.6|41770|41750|41756.6|41736.6|4
1652706960000|2022-05-16 13:16:00|41750|41730|41740|41720|41750|41730|41739.2|41719.2|7
1652706970000|2022-05-16 13:16:10|41739.2|41719.2|41741.7|41721.7|41741.7|41721.7|41739.2|41719.2|2
1652706980000|2022-05-16 13:16:20|41740|41720|41754.2|41734.2|41754.2|41734.2|41739.2|41719.2|8
1652706990000|2022-05-16 13:16:30|41755.8|41735.8|41762.5|41742.5|41762.5|41742.5|41755.8|41735.8|1
1652707000000|2022-05-16 13:16:40|41765|41745|41765|41745|41765|41745|41765|41745|0
1652707010000|2022-05-16 13:16:50|41764.2|41744.2|41764.2|41744.2|41765|41745|41764.2|41744.2|3
1652707020000|2022-05-16 13:17:00|41762.5|41742.5|41759.2|41739.2|41764.2|41744.2|41759.2|41739.2|10
1652707030000|2022-05-16 13:17:10|41754.2|41734.2|41750|41730|41754.2|41734.2|41750|41730|5
1652707040000|2022-05-16 13:17:20|41750.8|41730.8|41751.7|41731.7|41754.2|41734.2|41750.8|41730.8|4
1652707050000|2022-05-16 13:17:30|41746.7|41726.7|41744.2|41724.2|41746.7|41726.7|41744.2|41724.2|4
1652707060000|2022-05-16 13:17:40|41742.5|41722.5|41741.7|41721.7|41744.2|41724.2|41741.7|41721.7|25
1652707070000|2022-05-16 13:17:50|41743.3|41723.3|41747.5|41727.5|41747.5|41727.5|41743.3|41723.3|2
1652707080000|2022-05-16 13:18:00|41749.2|41729.2|41747.5|41727.5|41750|41730|41747.5|41727.5|1
1652707090000|2022-05-16 13:18:10|41750|41730|41756.7|41736.7|41756.7|41736.7|41750|41730|2
1652707100000|2022-05-16 13:18:20|41759.2|41739.2|41756.7|41736.7|41759.2|41739.2|41756.7|41736.7|2
1652707110000|2022-05-16 13:18:30|41754.2|41734.2|41746.7|41726.7|41754.2|41734.2|41746.7|41726.7|4
1652707120000|2022-05-16 13:18:40|41744.2|41724.2|41744.2|41724.2|41744.2|41724.2|41744.2|41724.2|0
1652707130000|2022-05-16 13:18:50|41751.7|41731.7|41754.2|41734.2|41754.2|41734.2|41751.7|41731.7|7
1652707140000|2022-05-16 13:19:00|41755.8|41735.8|41754.2|41734.2|41757.5|41737.5|41754.2|41734.2|0
1652707150000|2022-05-16 13:19:10|41755.8|41735.8|41754.2|41734.2|41755.8|41735.8|41754.2|41734.2|1
1652707160000|2022-05-16 13:19:20|41759.2|41739.2|41759.2|41739.2|41759.2|41739.2|41759.2|41739.2|6
1652707170000|2022-05-16 13:19:30|41760.8|41740.8|41764.2|41744.2|41764.2|41744.2|41760.8|41740.8|6
1652707180000|2022-05-16 13:19:40|41766.7|41746.7|41764.2|41744.2|41768.3|41748.3|41764.2|41744.2|3
1652707190000|2022-05-16 13:19:50|||||||||1
1652707200000|2022-05-16 13:20:00|41769.2|41749.2|41780.8|41760.8|41782.5|41762.5|41769.2|41749.2|9
1652707210000|2022-05-16 13:20:10|41782.5|41762.5|41788.3|41768.3|41792.5|41772.5|41782.5|41762.5|7
1652707220000|2022-05-16 13:20:20|41790|41770|41792.5|41772.5|41792.5|41772.5|41788.3|41768.3|4
1652707230000|2022-05-16 13:20:30|41791.7|41771.7|41786.7|41766.7|41792.5|41772.5|41785|41765|7
1652707240000|2022-05-16 13:20:40|41788.3|41768.3|41792.5|41772.5|41792.5|41772.5|41788.3|41768.3|5
1652707250000|2022-05-16 13:20:50|41793.3|41773.3|41795|41775|41795|41775|41793.3|41773.3|10
1652707260000|2022-05-16 13:21:00|41796.7|41776.7|41795|41775|41796.7|41776.7|41792.5|41772.5|6
1652707270000|2022-05-16 13:21:10|41793.3|41773.3|41795|41775|41795|41775|41793.3|41773.3|5
1652707280000|2022-05-16 13:21:20|41793.3|41773.3|41793.3|41773.3|41793.3|41773.3|41793.3|41773.3|4
1652707290000|2022-05-16 13:21:30|41791.6|41771.6|41790.8|41770.8|41794.2|41774.2|41790.8|41770.8|4
1652707300000|2022-05-16 13:21:40|41793.3|41773.3|41790.8|41770.8|41793.3|41773.3|41790.8|41770.8|1
1652707310000|2022-05-16 13:21:50|41789.2|41769.2|41789.2|41769.2|41789.2|41769.2|41789.2|41769.2|3
1652707320000|2022-05-16 13:22:00|||||||||4
1652707330000|2022-05-16 13:22:10|41788.3|41768.3|41784.2|41764.2|41788.3|41768.3|41784.2|41764.2|4
1652707340000|2022-05-16 13:22:20|||||||||1
1652707350000|2022-05-16 13:22:30|41782.5|41762.5|41781.7|41761.7|41782.5|41762.5|41781.7|41761.7|2
1652707360000|2022-05-16 13:22:40|41784.2|41764.2|41765|41745|41784.2|41764.2|41765|41745|7
1652707370000|2022-05-16 13:22:50|41764.2|41744.2|41754.2|41734.2|41764.2|41744.2|41754.2|41734.2|9
1652707380000|2022-05-16 13:23:00|||||||||1
1652707390000|2022-05-16 13:23:10|41755.8|41735.8|41758.3|41738.3|41758.3|41738.3|41755.8|41735.8|4
1652707400000|2022-05-16 13:23:20|||||||||1
1652707410000|2022-05-16 13:23:30|||||||||2
1652707420000|2022-05-16 13:23:40|||||||||1
1652707430000|2022-05-16 13:23:50|41759.2|41739.2|41759.2|41739.2|41759.2|41739.2|41759.2|41739.2|4
1652707440000|2022-05-16 13:24:00|41763.3|41743.3|41774.2|41754.2|41774.2|41754.2|41763.3|41743.3|6
1652707450000|2022-05-16 13:24:10|41776.7|41756.7|41767.5|41747.5|41776.7|41756.7|41767.5|41747.5|8
1652707460000|2022-05-16 13:24:20|||||||||2
1652707470000|2022-05-16 13:24:30|41765|41745|41765|41745|41765|41745|41765|41745|0
1652707480000|2022-05-16 13:24:40|41760|41740|41751.7|41731.7|41760|41740|41751.7|41731.7|4
1652707490000|2022-05-16 13:24:50|41754.2|41734.2|41759.2|41739.2|41759.2|41739.2|41754.2|41734.2|6
1652707500000|2022-05-16 13:25:00|41760.8|41740.8|41774.2|41754.2|41774.2|41754.2|41760.8|41740.8|6
1652707510000|2022-05-16 13:25:10|||||||||6
1652707520000|2022-05-16 13:25:20|41771.7|41751.7|41769.2|41749.2|41771.7|41751.7|41769.2|41749.2|102
1652707530000|2022-05-16 13:25:30|41765.8|41745.8|41759.2|41739.2|41765.8|41745.8|41759.2|41739.2|5
1652707550000|2022-05-16 13:25:50|41761.7|41741.7|41761.7|41741.7|41761.7|41741.7|41761.7|41741.7|0
1652707560000|2022-05-16 13:26:00|41760|41740|41756.7|41736.7|41760|41740|41756.7|41736.7|5
1652707570000|2022-05-16 13:26:10|41754.2|41734.2|41756.7|41736.7|41756.7|41736.7|41751.7|41731.7|3
1652707580000|2022-05-16 13:26:20|41755|41735|41751.7|41731.7|41755|41735|41751.7|41731.7|4
1652707590000|2022-05-16 13:26:30|41753.3|41733.3|41759.2|41739.2|41759.2|41739.2|41751.7|41731.7|1
1652707600000|2022-05-16 13:26:40|||||||||2
1652707610000|2022-05-16 13:26:50|41757.5|41737.5|41739.2|41719.2|41757.5|41737.5|41739.2|41719.2|10
1652707620000|2022-05-16 13:27:00|41740.8|41720.8|41734.2|41714.2|41744.2|41724.2|41734.2|41714.2|7
1652707630000|2022-05-16 13:27:10|41735.8|41715.8|41740.8|41720.8|41740.8|41720.8|41735.8|41715.8|11
1652707640000|2022-05-16 13:27:20|41739.2|41719.2|41734.2|41714.2|41739.2|41719.2|41729.2|41709.2|12
1652707650000|2022-05-16 13:27:30|||||||||4
1652707660000|2022-05-16 13:27:40|41731.7|41711.7|41734.2|41714.2|41734.2|41714.2|41731.7|41711.7|5
1652707680000|2022-05-16 13:28:00|41735.8|41715.8|41740.8|41720.8|41740.8|41720.8|41735.8|41715.8|6
1652707690000|2022-05-16 13:28:10|||||||||1
1652707700000|2022-05-16 13:28:20|41739.2|41719.2|41744.2|41724.2|41744.2|41724.2|41739.2|41719.2|12
1652707710000|2022-05-16 13:28:30|41742.5|41722.5|41739.2|41719.2|41742.5|41722.5|41739.2|41719.2|5
1652707720000|2022-05-16 13:28:40|41738.3|41718.3|41732.5|41712.5|41738.3|41718.3|41732.5|41712.5|6
1652707730000|2022-05-16 13:28:50|41730.8|41710.8|41729.2|41709.2|41730.8|41710.8|41728.3|41708.3|9
1652707740000|2022-05-16 13:29:00|41730|41710|41726.7|41706.7|41736.7|41716.7|41726.7|41706.7|13
1652707750000|2022-05-16 13:29:10|41725|41705|41724.2|41704.2|41725|41705|41721.7|41701.7|6
1652707760000|2022-05-16 13:29:20|41725.8|41705.8|41731.7|41711.7|41731.7|41711.7|41725.8|41705.8|3
1652707770000|2022-05-16 13:29:30|||||||||1
1652707780000|2022-05-16 13:29:40|41736.7|41716.7|41736.7|41716.7|41736.7|41716.7|41736.7|41716.7|6
1652707790000|2022-05-16 13:29:50|41739.2|41719.2|41739.2|41719.2|41739.2|41719.2|41739.2|41719.2|0
1652707800000|2022-05-16 13:30:00|41740.8|41720.8|41744.2|41724.2|41744.2|41724.2|41739.2|41719.2|29
1652707810000|2022-05-16 13:30:10|41745.8|41725.8|41746.7|41726.7|41748.3|41728.3|41744.2|41724.2|5
1652707820000|2022-05-16 13:30:20|41748.3|41728.3|41741.7|41721.7|41748.3|41728.3|41741.7|41721.7|9
1652707830000|2022-05-16 13:30:30|41740|41720|41719.2|41699.2|41740|41720|41719.2|41699.2|13
1652707840000|2022-05-16 13:30:40|41716.7|41696.7|41707.5|41687.5|41716.7|41696.7|41707.5|41687.5|20
1652707850000|2022-05-16 13:30:50|41710.8|41690.8|41731.7|41711.7|41731.7|41711.7|41710.8|41690.8|31
1652707860000|2022-05-16 13:31:00|41729.2|41709.2|41748.3|41728.3|41749.2|41729.2|41729.2|41709.2|18
1652707870000|2022-05-16 13:31:10|41750.8|41730.8|41744.2|41724.2|41750.8|41730.8|41741.7|41721.7|16
1652707880000|2022-05-16 13:31:20|41743.3|41723.3|41746.7|41726.7|41746.7|41726.7|41741.7|41721.7|14
1652707890000|2022-05-16 13:31:30|41748.3|41728.3|41749.2|41729.2|41751.7|41731.7|41746.7|41726.7|15
1652707900000|2022-05-16 13:31:40|41746.7|41726.7|41742.5|41722.5|41748.3|41728.3|41736.7|41716.7|18
1652707910000|2022-05-16 13:31:50|41744.2|41724.2|41739.2|41719.2|41744.2|41724.2|41737.5|41717.5|3
1652707920000|2022-05-16 13:32:00|41741.7|41721.7|41747.5|41727.5|41754.2|41734.2|41741.7|41721.7|28
1652707930000|2022-05-16 13:32:10|41748.3|41728.3|41744.2|41724.2|41750.8|41730.8|41744.2|41724.2|9
1652707940000|2022-05-16 13:32:20|41740|41720|41739.2|41719.2|41744.2|41724.2|41739.2|41719.2|4
1652707950000|2022-05-16 13:32:30|41738.3|41718.3|41729.2|41709.2|41738.3|41718.3|41729.2|41709.2|14
1652707960000|2022-05-16 13:32:40|41726.7|41706.7|41739.2|41719.2|41739.2|41719.2|41724.2|41704.2|12
1652707970000|2022-05-16 13:32:50|41738.3|41718.3|41741.7|41721.7|41746.7|41726.7|41736.7|41716.7|13
1652707980000|2022-05-16 13:33:00|41740|41720|41715|41695|41740|41720|41715|41695|14
1652707990000|2022-05-16 13:33:10|41714.2|41694.2|41719.2|41699.2|41719.2|41699.2|41714.2|41694.2|9
1652708000000|2022-05-16 13:33:20|41720.8|41700.8|41729.2|41709.2|41729.2|41709.2|41720|41700|9
1652708010000|2022-05-16 13:33:30|41727.5|41707.5|41716.7|41696.7|41727.5|41707.5|41716.7|41696.7|5
1652708020000|2022-05-16 13:33:40|41719.2|41699.2|41719.2|41699.2|41724.2|41704.2|41719.2|41699.2|4
1652708030000|2022-05-16 13:33:50|41715.8|41695.8|41719.2|41699.2|41719.2|41699.2|41715|41695|3
1652708040000|2022-05-16 13:34:00|41714.2|41694.2|41704.2|41684.2|41719.2|41699.2|41704.2|41684.2|12
1652708050000|2022-05-16 13:34:10|41702.5|41682.5|41680.8|41660.8|41702.5|41682.5|41674.2|41654.2|26
1652708060000|2022-05-16 13:34:20|41681.7|41661.7|41687.5|41667.5|41691.7|41671.7|41681.7|41661.7|22
1652708070000|2022-05-16 13:34:30|41685.8|41665.8|41671.7|41651.7|41685.8|41665.8|41670|41650|10
1652708080000|2022-05-16 13:34:40|41673.3|41653.3|41681.7|41661.7|41681.7|41661.7|41673.3|41653.3|12
1652708090000|2022-05-16 13:34:50|41683.3|41663.3|41684.2|41664.2|41684.2|41664.2|41683.3|41663.3|15
1652708100000|2022-05-16 13:35:00|41686.7|41666.7|41677.5|41657.5|41689.2|41669.2|41677.5|41657.5|15
1652708110000|2022-05-16 13:35:10|41676.7|41656.7|41684.2|41664.2|41684.2|41664.2|41668.3|41648.3|12
1652708120000|2022-05-16 13:35:20|41687.5|41667.5|41691.7|41671.7|41691.7|41671.7|41684.2|41664.2|12
1652708130000|2022-05-16 13:35:30|41689.2|41669.2|41686.7|41666.7|41689.2|41669.2|41686.7|41666.7|3
1652708140000|2022-05-16 13:35:40|41689.2|41669.2|41684.2|41664.2|41689.2|41669.2|41681.7|41661.7|3
1652708150000|2022-05-16 13:35:50|41685.8|41665.8|41686.7|41666.7|41686.7|41666.7|41681.7|41661.7|9
1652708160000|2022-05-16 13:36:00|41685.8|41665.8|41669.2|41649.2|41685.8|41665.8|41669.2|41649.2|22
1652708170000|2022-05-16 13:36:10|41668.3|41648.3|41662.5|41642.5|41668.3|41648.3|41662.5|41642.5|7
1652708180000|2022-05-16 13:36:20|41664.2|41644.2|41669.2|41649.2|41669.2|41649.2|41664.2|41644.2|6
1652708190000|2022-05-16 13:36:30|41670|41650|41679.2|41659.2|41679.2|41659.2|41670|41650|4
1652708200000|2022-05-16 13:36:40|41680.8|41660.8|41654.2|41634.2|41680.8|41660.8|41654.2|41634.2|11
1652708210000|2022-05-16 13:36:50|41655.8|41635.8|41664.2|41644.2|41664.2|41644.2|41655.8|41635.8|14
1652708220000|2022-05-16 13:37:00|41674.2|41654.2|41684.2|41664.2|41684.2|41664.2|41674.2|41654.2|4
1652708230000|2022-05-16 13:37:10|41690|41670|41716.7|41696.7|41716.7|41696.7|41690|41670|24
1652708240000|2022-05-16 13:37:20|41721.7|41701.7|41716.7|41696.7|41721.7|41701.7|41714.2|41694.2|11
1652708250000|2022-05-16 13:37:30|41714.2|41694.2|41726.7|41706.7|41726.7|41706.7|41714.2|41694.2|9
1652708260000|2022-05-16 13:37:40|41728.3|41708.3|41744.2|41724.2|41745.8|41725.8|41726.7|41706.7|8
1652708270000|2022-05-16 13:37:50|41741.7|41721.7|41742.5|41722.5|41744.2|41724.2|41739.2|41719.2|9
1652708280000|2022-05-16 13:38:00|41740.8|41720.8|41745.8|41725.8|41745.8|41725.8|41738.3|41718.3|15
1652708290000|2022-05-16 13:38:10|41748.3|41728.3|41766.7|41746.7|41769.2|41749.2|41748.3|41728.3|37
1652708300000|2022-05-16 13:38:20|41765|41745|41764.2|41744.2|41766.7|41746.7|41762.5|41742.5|15
1652708310000|2022-05-16 13:38:30|41765.8|41745.8|41775|41755|41776.7|41756.7|41765.8|41745.8|14
1652708320000|2022-05-16 13:38:40|41773.3|41753.3|41784.2|41764.2|41784.2|41764.2|41773.3|41753.3|6
1652708330000|2022-05-16 13:38:50|41785.8|41765.8|41794.2|41774.2|41795.8|41775.8|41784.2|41764.2|14
1652708340000|2022-05-16 13:39:00|41795.8|41775.8|41796.7|41776.7|41799.2|41779.2|41794.2|41774.2|10
1652708350000|2022-05-16 13:39:10|41795.8|41775.8|41803.3|41783.3|41803.3|41783.3|41794.2|41774.2|28
1652708360000|2022-05-16 13:39:20|41798.3|41778.3|41780.8|41760.8|41800.8|41780.8|41780.8|41760.8|32
1652708370000|2022-05-16 13:39:30|41780|41760|41765|41745|41780|41760|41765|41745|10
1652708380000|2022-05-16 13:39:40|41766.7|41746.7|41788.3|41768.3|41788.3|41768.3|41765|41745|29
1652708390000|2022-05-16 13:39:50|41793.3|41773.3|41809.2|41789.2|41809.2|41789.2|41793.3|41773.3|30
1652708400000|2022-05-16 13:40:00|41808.3|41788.3|41809.2|41789.2|41811.7|41791.7|41805|41785|19
1652708410000|2022-05-16 13:40:10|41811.7|41791.7|41818.3|41798.3|41818.3|41798.3|41811.7|41791.7|22
1652708420000|2022-05-16 13:40:20|41824.2|41804.2|41833.3|41813.3|41833.3|41813.3|41824.2|41804.2|11
1652708430000|2022-05-16 13:40:30|41831.7|41811.7|41831.7|41811.7|41834.2|41814.2|41831.7|41811.7|9
1652708440000|2022-05-16 13:40:40|41833.3|41813.3|41853.3|41833.3|41853.3|41833.3|41833.3|41813.3|35
1652708450000|2022-05-16 13:40:50|41848.3|41828.3|41845|41825|41850.8|41830.8|41838.3|41818.3|64
1652708460000|2022-05-16 13:41:00|41846.7|41826.7|41839.2|41819.2|41846.7|41826.7|41837.5|41817.5|16
1652708470000|2022-05-16 13:41:10|41837.5|41817.5|41835|41815|41839.2|41819.2|41832.5|41812.5|6
1652708480000|2022-05-16 13:41:20|41832.5|41812.5|41823.3|41803.3|41832.5|41812.5|41822.5|41802.5|7
1652708490000|2022-05-16 13:41:30|41822.5|41802.5|41822.5|41802.5|41823.3|41803.3|41820|41800|9
1652708500000|2022-05-16 13:41:40|41818.3|41798.3|41822.5|41802.5|41823.3|41803.3|41818.3|41798.3|6
1652708510000|2022-05-16 13:41:50|41824.2|41804.2|41821.7|41801.7|41824.2|41804.2|41821.7|41801.7|0
1652708520000|2022-05-16 13:42:00|41820|41800|41807.5|41787.5|41820|41800|41805|41785|14
1652708530000|2022-05-16 13:42:10|41809.2|41789.2|41812.5|41792.5|41815|41795|41809.2|41789.2|11
1652708540000|2022-05-16 13:42:20|41805|41785|41812.5|41792.5|41812.5|41792.5|41804.2|41784.2|8
1652708550000|2022-05-16 13:42:30|41807.5|41787.5|41802.5|41782.5|41807.5|41787.5|41800.8|41780.8|6
1652708560000|2022-05-16 13:42:40|41803.3|41783.3|41807.5|41787.5|41807.5|41787.5|41803.3|41783.3|10
1652708570000|2022-05-16 13:42:50|41810.8|41790.8|41812.5|41792.5|41812.5|41792.5|41810.8|41790.8|5
1652708580000|2022-05-16 13:43:00|41810|41790|41810|41790|41810|41790|41810|41790|3
1652708590000|2022-05-16 13:43:10|41812.5|41792.5|41805|41785|41817.5|41797.5|41802.5|41782.5|9
1652708600000|2022-05-16 13:43:20|41806.7|41786.7|41805|41785|41807.5|41787.5|41802.5|41782.5|5
1652708610000|2022-05-16 13:43:30|41808.3|41788.3|41807.5|41787.5|41808.3|41788.3|41805|41785|5
1652708620000|2022-05-16 13:43:40|41810|41790|41807.5|41787.5|41812.5|41792.5|41807.5|41787.5|5
1652708630000|2022-05-16 13:43:50|41810|41790|41800|41780|41812.5|41792.5|41800|41780|36
1652708640000|2022-05-16 13:44:00|41799.2|41779.2|41775|41755|41799.2|41779.2|41775|41755|26
1652708650000|2022-05-16 13:44:10|41773.3|41753.3|41755|41735|41777.5|41757.5|41755|41735|33
1652708660000|2022-05-16 13:44:20|41748.3|41728.3|41756.7|41736.7|41756.7|41736.7|41740.8|41720.8|53
1652708670000|2022-05-16 13:44:30|41758.3|41738.3|41789.2|41769.2|41789.2|41769.2|41758.3|41738.3|3
1652708680000|2022-05-16 13:44:40|41788.3|41768.3|41774.2|41754.2|41788.3|41768.3|41772.5|41752.5|4
1652708690000|2022-05-16 13:44:50|41771.7|41751.7|41774.2|41754.2|41776.7|41756.7|41771.7|41751.7|6
1652708700000|2022-05-16 13:45:00|41765|41745|41775.8|41755.8|41775.8|41755.8|41759.2|41739.2|7
1652708710000|2022-05-16 13:45:10|41776.7|41756.7|41752.5|41732.5|41776.7|41756.7|41752.5|41732.5|10
1652708720000|2022-05-16 13:45:20|41750.8|41730.8|41744.2|41724.2|41750.8|41730.8|41744.2|41724.2|7
1652708730000|2022-05-16 13:45:30|41742.5|41722.5|41729.2|41709.2|41742.5|41722.5|41729.2|41709.2|10
1652708740000|2022-05-16 13:45:40|41724.2|41704.2|41714.2|41694.2|41724.2|41704.2|41714.2|41694.2|10
1652708750000|2022-05-16 13:45:50|41715|41695|41714.2|41694.2|41720|41700|41714.2|41694.2|18
1652708760000|2022-05-16 13:46:00|41715.8|41695.8|41714.2|41694.2|41716.7|41696.7|41714.2|41694.2|6
1652708770000|2022-05-16 13:46:10|41719.2|41699.2|41717.5|41697.5|41719.2|41699.2|41717.5|41697.5|7
1652708780000|2022-05-16 13:46:20|41713.3|41693.3|41714.2|41694.2|41716.7|41696.7|41712.5|41692.5|12
1652708790000|2022-05-16 13:46:30|41715.8|41695.8|41723.3|41703.3|41723.3|41703.3|41715.8|41695.8|8
1652708800000|2022-05-16 13:46:40|41724.2|41704.2|41727.5|41707.5|41727.5|41707.5|41724.2|41704.2|2
1652708810000|2022-05-16 13:46:50|41729.2|41709.2|41729.2|41709.2|41729.2|41709.2|41729.2|41709.2|0
1652708820000|2022-05-16 13:47:00|41730.8|41710.8|41744.2|41724.2|41744.2|41724.2|41730.8|41710.8|10
1652708830000|2022-05-16 13:47:10|41746.7|41726.7|41749.2|41729.2|41751.7|41731.7|41746.7|41726.7|18
1652708840000|2022-05-16 13:47:20|41751.7|41731.7|41740.8|41720.8|41754.2|41734.2|41740.8|41720.8|12
1652708850000|2022-05-16 13:47:30|41737.5|41717.5|41740|41720|41740|41720|41735|41715|6
1652708860000|2022-05-16 13:47:40|41739.2|41719.2|41740|41720|41740|41720|41739.2|41719.2|5
1652708870000|2022-05-16 13:47:50|41739.2|41719.2|41741.7|41721.7|41741.7|41721.7|41739.2|41719.2|9
1652708880000|2022-05-16 13:48:00|41740|41720|41725.8|41705.8|41740|41720|41725.8|41705.8|6
1652708890000|2022-05-16 13:48:10|41724.2|41704.2|41721.7|41701.7|41724.2|41704.2|41715|41695|11
1652708900000|2022-05-16 13:48:20|41727.5|41707.5|41722.5|41702.5|41727.5|41707.5|41722.5|41702.5|9
1652708910000|2022-05-16 13:48:30|41721.7|41701.7|41726.7|41706.7|41729.2|41709.2|41720|41700|14
1652708920000|2022-05-16 13:48:40|41725.8|41705.8|41722.5|41702.5|41729.2|41709.2|41722.5|41702.5|10
1652708930000|2022-05-16 13:48:50|41721.7|41701.7|41714.2|41694.2|41721.7|41701.7|41714.2|41694.2|13
1652708940000|2022-05-16 13:49:00|||||||||2
1652708950000|2022-05-16 13:49:10|41716.7|41696.7|41719.2|41699.2|41719.2|41699.2|41714.2|41694.2|7
1652708960000|2022-05-16 13:49:20|41721.7|41701.7|41724.2|41704.2|41724.2|41704.2|41719.2|41699.2|4
1652708970000|2022-05-16 13:49:30|||||||||2
1652708980000|2022-05-16 13:49:40|41725.8|41705.8|41737.5|41717.5|41737.5|41717.5|41725.8|41705.8|5
1652708990000|2022-05-16 13:49:50|41736.7|41716.7|41745|41725|41745|41725|41736.7|41716.7|5
1652709000000|2022-05-16 13:50:00|41747.5|41727.5|41765|41745|41766.7|41746.7|41747.5|41727.5|14
1652709010000|2022-05-16 13:50:10|41764.2|41744.2|41739.2|41719.2|41764.2|41744.2|41739.2|41719.2|25
1652709020000|2022-05-16 13:50:20|41742.5|41722.5|41731.7|41711.7|41747.5|41727.5|41724.2|41704.2|5
1652709030000|2022-05-16 13:50:30|41733.3|41713.3|41754.2|41734.2|41754.2|41734.2|41733.3|41713.3|5
1652709040000|2022-05-16 13:50:40|41755.8|41735.8|41769.2|41749.2|41769.2|41749.2|41755.8|41735.8|9
1652709050000|2022-05-16 13:50:50|41771.7|41751.7|41771.7|41751.7|41774.2|41754.2|41771.7|41751.7|4
1652709060000|2022-05-16 13:51:00|41774.2|41754.2|41769.2|41749.2|41774.2|41754.2|41769.2|41749.2|6
1652709070000|2022-05-16 13:51:10|41773.3|41753.3|41789.2|41769.2|41791.7|41771.7|41773.3|41753.3|6
1652709080000|2022-05-16 13:51:20|41787.5|41767.5|41769.2|41749.2|41787.5|41767.5|41769.2|41749.2|9
1652709090000|2022-05-16 13:51:30|41767.5|41747.5|41764.2|41744.2|41767.5|41747.5|41751.7|41731.7|7
1652709100000|2022-05-16 13:51:40|41762.5|41742.5|41774.2|41754.2|41774.2|41754.2|41762.5|41742.5|1
1652709110000|2022-05-16 13:51:50|41779.2|41759.2|41784.2|41764.2|41804.2|41784.2|41779.2|41759.2|16
1652709120000|2022-05-16 13:52:00|41782.5|41762.5|41788.3|41768.3|41788.3|41768.3|41777.5|41757.5|3
1652709130000|2022-05-16 13:52:10|41790|41770|41794.2|41774.2|41798.3|41778.3|41790|41770|7
1652709140000|2022-05-16 13:52:20|41792.5|41772.5|41801.7|41781.7|41801.7|41781.7|41791.7|41771.7|5
1652709150000|2022-05-16 13:52:30|41800|41780|41800.8|41780.8|41800.8|41780.8|41799.2|41779.2|0
1652709160000|2022-05-16 13:52:40|41799.2|41779.2|41803.3|41783.3|41803.3|41783.3|41799.2|41779.2|3
1652709170000|2022-05-16 13:52:50|41804.2|41784.2|41819.2|41799.2|41824.2|41804.2|41804.2|41784.2|8
1652709180000|2022-05-16 13:53:00|41817.5|41797.5|41819.2|41799.2|41819.2|41799.2|41816.7|41796.7|1
1652709190000|2022-05-16 13:53:10|41805|41785|41799.2|41779.2|41807.5|41787.5|41796.7|41776.7|7
1652709200000|2022-05-16 13:53:20|41797.5|41777.5|41799.2|41779.2|41804.2|41784.2|41796.7|41776.7|2
1652709210000|2022-05-16 13:53:30|41796.7|41776.7|41797.5|41777.5|41797.5|41777.5|41795.8|41775.8|4
1652709220000|2022-05-16 13:53:40|41798.3|41778.3|41799.2|41779.2|41799.2|41779.2|41794.2|41774.2|0
1652709230000|2022-05-16 13:53:50|41796.7|41776.7|41788.3|41768.3|41796.7|41776.7|41786.7|41766.7|7
1652709240000|2022-05-16 13:54:00|41789.2|41769.2|41784.2|41764.2|41789.2|41769.2|41784.2|41764.2|14
1652709250000|2022-05-16 13:54:10|41780.8|41760.8|41769.2|41749.2|41780.8|41760.8|41765|41745|9
1652709260000|2022-05-16 13:54:20|41770.8|41750.8|41780|41760|41781.7|41761.7|41769.2|41749.2|2
1652709270000|2022-05-16 13:54:30|41779.2|41759.2|41765.8|41745.8|41779.2|41759.2|41765|41745|2
1652709280000|2022-05-16 13:54:40|41764.2|41744.2|41765.8|41745.8|41765.8|41745.8|41762.5|41742.5|2
1652709290000|2022-05-16 13:54:50|41768.3|41748.3|41764.2|41744.2|41774.2|41754.2|41764.2|41744.2|6
1652709300000|2022-05-16 13:55:00|41767.5|41747.5|41773.3|41753.3|41773.3|41753.3|41767.5|41747.5|4
1652709310000|2022-05-16 13:55:10|41774.2|41754.2|41774.2|41754.2|41781.7|41761.7|41774.2|41754.2|7
1652709320000|2022-05-16 13:55:20|41775.8|41755.8|41775|41755|41779.2|41759.2|41771.7|41751.7|3
1652709330000|2022-05-16 13:55:30|41776.7|41756.7|41780|41760|41781.7|41761.7|41776.7|41756.7|3
1652709340000|2022-05-16 13:55:40|41779.2|41759.2|41781.7|41761.7|41781.7|41761.7|41779.2|41759.2|5
1652709350000|2022-05-16 13:55:50|41780|41760|41763.3|41743.3|41783.3|41763.3|41763.3|41743.3|9
1652709360000|2022-05-16 13:56:00|41762.5|41742.5|41779.2|41759.2|41779.2|41759.2|41759.2|41739.2|8
1652709370000|2022-05-16 13:56:10|41778.3|41758.3|41785|41765|41786.7|41766.7|41778.3|41758.3|9
1652709380000|2022-05-16 13:56:20|41786.7|41766.7|41791.7|41771.7|41794.2|41774.2|41786.7|41766.7|2
1652709390000|2022-05-16 13:56:30|41790.8|41770.8|41791.7|41771.7|41791.7|41771.7|41790.8|41770.8|0
1652709400000|2022-05-16 13:56:40|41790.8|41770.8|41784.2|41764.2|41790.8|41770.8|41784.2|41764.2|6
1652709410000|2022-05-16 13:56:50|41783.3|41763.3|41778.3|41758.3|41783.3|41763.3|41778.3|41758.3|1
1652709420000|2022-05-16 13:57:00|41777.5|41757.5|41745|41725|41778.3|41758.3|41745|41725|15
1652709430000|2022-05-16 13:57:10|41744.2|41724.2|41749.2|41729.2|41749.2|41729.2|41744.2|41724.2|13
1652709440000|2022-05-16 13:57:20|41750|41730|41747.5|41727.5|41754.2|41734.2|41747.5|41727.5|7
1652709450000|2022-05-16 13:57:30|41745.8|41725.8|41747.5|41727.5|41747.5|41727.5|41745.8|41725.8|3
1652709460000|2022-05-16 13:57:40|41749.2|41729.2|41744.2|41724.2|41749.2|41729.2|41741.7|41721.7|2
1652709480000|2022-05-16 13:58:00|41746.7|41726.7|41766.7|41746.7|41769.2|41749.2|41746.7|41726.7|6
1652709490000|2022-05-16 13:58:10|41764.2|41744.2|41759.2|41739.2|41764.2|41744.2|41759.2|41739.2|7
1652709500000|2022-05-16 13:58:20|41757.5|41737.5|41754.2|41734.2|41757.5|41737.5|41754.2|41734.2|1
1652709520000|2022-05-16 13:58:40|41759.2|41739.2|41769.2|41749.2|41769.2|41749.2|41759.2|41739.2|3
1652709530000|2022-05-16 13:58:50|41766.7|41746.7|41744.2|41724.2|41766.7|41746.7|41744.2|41724.2|16
1652709540000|2022-05-16 13:59:00|41745.8|41725.8|41754.2|41734.2|41754.2|41734.2|41745.8|41725.8|5
1652709550000|2022-05-16 13:59:10|41755|41735|41763.3|41743.3|41763.3|41743.3|41755|41735|3
1652709560000|2022-05-16 13:59:20|41761.7|41741.7|41759.2|41739.2|41761.7|41741.7|41759.2|41739.2|6
1652709570000|2022-05-16 13:59:30|41757.5|41737.5|41759.2|41739.2|41759.2|41739.2|41756.7|41736.7|7
1652709580000|2022-05-16 13:59:40|41761.7|41741.7|41762.5|41742.5|41766.7|41746.7|41761.7|41741.7|3
1652709590000|2022-05-16 13:59:50|41760|41740|41756.7|41736.7|41760|41740|41754.2|41734.2|2
1652709600000|2022-05-16 14:00:00|41753.3|41733.3|41748.3|41728.3|41754.2|41734.2|41748.3|41728.3|12
1652709610000|2022-05-16 14:00:10|41744.2|41724.2|41760|41740|41760|41740|41739.2|41719.2|10
1652709620000|2022-05-16 14:00:20|41762.5|41742.5|41759.2|41739.2|41762.5|41742.5|41754.2|41734.2|8
1652709630000|2022-05-16 14:00:30|41754.2|41734.2|41751.7|41731.7|41756.7|41736.7|41751.7|41731.7|3
1652709640000|2022-05-16 14:00:40|41750.8|41730.8|41749.2|41729.2|41750.8|41730.8|41749.2|41729.2|3
1652709660000|2022-05-16 14:01:00|41747.5|41727.5|41734.2|41714.2|41747.5|41727.5|41729.2|41709.2|15
1652709670000|2022-05-16 14:01:10|41736.7|41716.7|41744.2|41724.2|41748.3|41728.3|41736.7|41716.7|7
1652709680000|2022-05-16 14:01:20|41743.3|41723.3|41735|41715|41743.3|41723.3|41735|41715|8
1652709690000|2022-05-16 14:01:30|41734.2|41714.2|41746.7|41726.7|41746.7|41726.7|41734.2|41714.2|7
1652709700000|2022-05-16 14:01:40|41749.2|41729.2|41746.7|41726.7|41749.2|41729.2|41746.7|41726.7|0
1652709710000|2022-05-16 14:01:50|41750|41730|41754.2|41734.2|41754.2|41734.2|41749.2|41729.2|4
1652709720000|2022-05-16 14:02:00|41756.7|41736.7|41764.2|41744.2|41765|41745|41756.7|41736.7|12
1652709730000|2022-05-16 14:02:10|41762.5|41742.5|41759.2|41739.2|41764.2|41744.2|41759.2|41739.2|11
1652709750000|2022-05-16 14:02:30|41760.8|41740.8|41769.2|41749.2|41769.2|41749.2|41760.8|41740.8|2
1652709760000|2022-05-16 14:02:40|41770.8|41750.8|41769.2|41749.2|41771.7|41751.7|41769.2|41749.2|7
1652709770000|2022-05-16 14:02:50|41767.5|41747.5|41766.7|41746.7|41767.5|41747.5|41766.7|41746.7|4
1652709780000|2022-05-16 14:03:00|41765|41745|41760.8|41740.8|41765|41745|41756.7|41736.7|9
1652709790000|2022-05-16 14:03:10|41764.2|41744.2|41771.7|41751.7|41771.7|41751.7|41764.2|41744.2|6
1652709800000|2022-05-16 14:03:20|41778.3|41758.3|41789.2|41769.2|41794.2|41774.2|41778.3|41758.3|22
1652709810000|2022-05-16 14:03:30|41787.5|41767.5|41769.2|41749.2|41787.5|41767.5|41769.2|41749.2|4
1652709820000|2022-05-16 14:03:40|41774.2|41754.2|41774.2|41754.2|41775.8|41755.8|41769.2|41749.2|0
1652709830000|2022-05-16 14:03:50|41773.3|41753.3|41779.2|41759.2|41779.2|41759.2|41771.7|41751.7|0
1652709840000|2022-05-16 14:04:00|41777.5|41757.5|41784.2|41764.2|41784.2|41764.2|41774.2|41754.2|5
1652709850000|2022-05-16 14:04:10|41785.8|41765.8|41794.2|41774.2|41794.2|41774.2|41785.8|41765.8|7
1652709860000|2022-05-16 14:04:20|41783.3|41763.3|41783.3|41763.3|41783.3|41763.3|41783.3|41763.3|4
1652709870000|2022-05-16 14:04:30|41785|41765|41792.5|41772.5|41794.2|41774.2|41785|41765|4
1652709880000|2022-05-16 14:04:40|41791.7|41771.7|41794.2|41774.2|41794.2|41774.2|41790.8|41770.8|2
1652709890000|2022-05-16 14:04:50|41790|41770|41788.3|41768.3|41790|41770|41784.2|41764.2|5
1652709900000|2022-05-16 14:05:00|41789.2|41769.2|41794.2|41774.2|41794.2|41774.2|41786.7|41766.7|6
1652709910000|2022-05-16 14:05:10|41791.7|41771.7|41785.8|41765.8|41791.7|41771.7|41784.2|41764.2|5
1652709920000|2022-05-16 14:05:20|41784.2|41764.2|41786.7|41766.7|41786.7|41766.7|41775|41755|6
1652709930000|2022-05-16 14:05:30|41784.2|41764.2|41784.2|41764.2|41786.7|41766.7|41784.2|41764.2|2
1652709940000|2022-05-16 14:05:40|41783.3|41763.3|41784.2|41764.2|41784.2|41764.2|41783.3|41763.3|5
1652709950000|2022-05-16 14:05:50|41782.5|41762.5|41789.2|41769.2|41794.2|41774.2|41782.5|41762.5|12
1652709960000|2022-05-16 14:06:00|41784.2|41764.2|41779.2|41759.2|41784.2|41764.2|41779.2|41759.2|3
1652709970000|2022-05-16 14:06:10|41780|41760|41799.2|41779.2|41799.2|41779.2|41780|41760|16
1652709980000|2022-05-16 14:06:20|41795|41775|41789.2|41769.2|41795|41775|41789.2|41769.2|5
1652709990000|2022-05-16 14:06:30|||||||||1
1652710000000|2022-05-16 14:06:40|41784.2|41764.2|41781.7|41761.7|41784.2|41764.2|41780|41760|5
1652710010000|2022-05-16 14:06:50|41784.2|41764.2|41784.2|41764.2|41784.2|41764.2|41781.7|41761.7|0
1652710020000|2022-05-16 14:07:00|41785|41765|41792.5|41772.5|41792.5|41772.5|41784.2|41764.2|6
1652710030000|2022-05-16 14:07:10|41794.2|41774.2|41816.7|41796.7|41816.7|41796.7|41794.2|41774.2|20
1652710040000|2022-05-16 14:07:20|41815|41795|41814.2|41794.2|41815|41795|41814.2|41794.2|6
1652710050000|2022-05-16 14:07:30|41815.8|41795.8|41814.2|41794.2|41819.2|41799.2|41814.2|41794.2|6
1652710060000|2022-05-16 14:07:40|41812.5|41792.5|41809.2|41789.2|41812.5|41792.5|41809.2|41789.2|7
1652710070000|2022-05-16 14:07:50|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|0
1652710080000|2022-05-16 14:08:00|41805.8|41785.8|41794.2|41774.2|41805.8|41785.8|41794.2|41774.2|17
1652710090000|2022-05-16 14:08:10|41795.8|41775.8|41796.7|41776.7|41796.7|41776.7|41795.8|41775.8|6
1652710100000|2022-05-16 14:08:20|41795.8|41775.8|41809.2|41789.2|41809.2|41789.2|41795.8|41775.8|0
1652710110000|2022-05-16 14:08:30|41807.5|41787.5|41812.5|41792.5|41814.2|41794.2|41807.5|41787.5|6
1652710120000|2022-05-16 14:08:40|41810.8|41790.8|41811.7|41791.7|41811.7|41791.7|41809.2|41789.2|17
1652710130000|2022-05-16 14:08:50|41800|41780|41789.2|41769.2|41800|41780|41788.3|41768.3|30
1652710140000|2022-05-16 14:09:00|41790.8|41770.8|41803.3|41783.3|41803.3|41783.3|41788.3|41768.3|17
1652710150000|2022-05-16 14:09:10|41801.7|41781.7|41801.7|41781.7|41801.7|41781.7|41801.7|41781.7|7
1652710160000|2022-05-16 14:09:20|41800|41780|41791.7|41771.7|41800|41780|41791.7|41771.7|10
1652710170000|2022-05-16 14:09:30|41794.2|41774.2|41810.8|41790.8|41810.8|41790.8|41794.2|41774.2|4
1652710180000|2022-05-16 14:09:40|41811.7|41791.7|41821.7|41801.7|41821.7|41801.7|41811.7|41791.7|4
1652710190000|2022-05-16 14:09:50|41819.2|41799.2|41819.2|41799.2|41821.7|41801.7|41819.2|41799.2|0
1652710200000|2022-05-16 14:10:00|41823.3|41803.3|41824.2|41804.2|41824.2|41804.2|41819.2|41799.2|8
1652710210000|2022-05-16 14:10:10|41821.7|41801.7|41804.2|41784.2|41821.7|41801.7|41804.2|41784.2|14
1652710220000|2022-05-16 14:10:20|41802.5|41782.5|41800|41780|41802.5|41782.5|41800|41780|2
1652710230000|2022-05-16 14:10:30|41799.2|41779.2|41794.2|41774.2|41799.2|41779.2|41794.2|41774.2|8
1652710240000|2022-05-16 14:10:40|41795|41775|41811.7|41791.7|41811.7|41791.7|41794.2|41774.2|13
1652710250000|2022-05-16 14:10:50|41815.8|41795.8|41824.2|41804.2|41824.2|41804.2|41815.8|41795.8|9
1652710260000|2022-05-16 14:11:00|41825.8|41805.8|41829.2|41809.2|41831.7|41811.7|41825.8|41805.8|6
1652710270000|2022-05-16 14:11:10|41831.7|41811.7|41847.5|41827.5|41847.5|41827.5|41831.7|41811.7|11
1652710280000|2022-05-16 14:11:20|41849.2|41829.2|41861.7|41841.7|41864.2|41844.2|41849.2|41829.2|17
1652710290000|2022-05-16 14:11:30|41860.8|41840.8|41865.8|41845.8|41867.5|41847.5|41860.8|41840.8|13
1652710300000|2022-05-16 14:11:40|41863.3|41843.3|41865.8|41845.8|41868.3|41848.3|41863.3|41843.3|18
1652710310000|2022-05-16 14:11:50|41865|41845|41869.2|41849.2|41869.2|41849.2|41863.3|41843.3|19
1652710320000|2022-05-16 14:12:00|41871.7|41851.7|41864.2|41844.2|41871.7|41851.7|41864.2|41844.2|12
1652710330000|2022-05-16 14:12:10|41862.5|41842.5|41857.5|41837.5|41863.3|41843.3|41857.5|41837.5|16
1652710340000|2022-05-16 14:12:20|41859.2|41839.2|41846.7|41826.7|41859.2|41839.2|41846.7|41826.7|37
1652710350000|2022-05-16 14:12:30|41845.8|41825.8|41844.2|41824.2|41846.7|41826.7|41843.3|41823.3|1
1652710360000|2022-05-16 14:12:40|41843.3|41823.3|41844.2|41824.2|41850|41830|41841.7|41821.7|14
1652710370000|2022-05-16 14:12:50|41849.2|41829.2|41865.8|41845.8|41865.8|41845.8|41849.2|41829.2|5
1652710380000|2022-05-16 14:13:00|41869.2|41849.2|41876.7|41856.7|41876.7|41856.7|41869.2|41849.2|4
1652710390000|2022-05-16 14:13:10|41877.5|41857.5|41871.7|41851.7|41877.5|41857.5|41871.7|41851.7|15
1652710400000|2022-05-16 14:13:20|41873.3|41853.3|41873.3|41853.3|41873.3|41853.3|41870.8|41850.8|4
1652710410000|2022-05-16 14:13:30|41870.8|41850.8|41865.8|41845.8|41873.3|41853.3|41865.8|41845.8|8
1652710420000|2022-05-16 14:13:40|41861.7|41841.7|41864.2|41844.2|41864.2|41844.2|41861.7|41841.7|1
1652710430000|2022-05-16 14:13:50|41862.5|41842.5|41861.7|41841.7|41862.5|41842.5|41856.7|41836.7|5
1652710440000|2022-05-16 14:14:00|41860|41840|41864.2|41844.2|41864.2|41844.2|41859.2|41839.2|5
1652710450000|2022-05-16 14:14:10|41865.8|41845.8|41866.7|41846.7|41866.7|41846.7|41865.8|41845.8|4
1652710460000|2022-05-16 14:14:20|41867.5|41847.5|41866.7|41846.7|41867.5|41847.5|41864.2|41844.2|10
1652710470000|2022-05-16 14:14:30|41868.3|41848.3|41870.8|41850.8|41870.8|41850.8|41868.3|41848.3|8
1652710480000|2022-05-16 14:14:40|41869.2|41849.2|41870|41850|41870|41850|41869.2|41849.2|8
1652710490000|2022-05-16 14:14:50|41869.2|41849.2|41849.2|41829.2|41869.2|41849.2|41845.8|41825.8|14
1652710500000|2022-05-16 14:15:00|41851.7|41831.7|41859.2|41839.2|41859.2|41839.2|41849.2|41829.2|10
1652710510000|2022-05-16 14:15:10|41867.5|41847.5|41869.2|41849.2|41869.2|41849.2|41867.5|41847.5|4
1652710520000|2022-05-16 14:15:20|41866.7|41846.7|41866.7|41846.7|41866.7|41846.7|41866.7|41846.7|0
1652710530000|2022-05-16 14:15:30|41863.3|41843.3|41871.7|41851.7|41871.7|41851.7|41862.5|41842.5|11
1652710540000|2022-05-16 14:15:40|41873.3|41853.3|41856.7|41836.7|41873.3|41853.3|41856.7|41836.7|10
1652710550000|2022-05-16 14:15:50|41859.2|41839.2|41869.2|41849.2|41869.2|41849.2|41859.2|41839.2|6
1652710560000|2022-05-16 14:16:00|41870.8|41850.8|41878.3|41858.3|41880.8|41860.8|41870.8|41850.8|18
1652710570000|2022-05-16 14:16:10|41876.7|41856.7|41861.7|41841.7|41876.7|41856.7|41861.7|41841.7|13
1652710580000|2022-05-16 14:16:20|41863.3|41843.3|41875.8|41855.8|41875.8|41855.8|41863.3|41843.3|2
1652710590000|2022-05-16 14:16:30|41876.7|41856.7|41876.7|41856.7|41879.2|41859.2|41876.7|41856.7|3
1652710600000|2022-05-16 14:16:40|41875.8|41855.8|41864.2|41844.2|41875.8|41855.8|41864.2|41844.2|1
1652710610000|2022-05-16 14:16:50|41860.8|41840.8|41856.7|41836.7|41860.8|41840.8|41856.7|41836.7|5
1652710620000|2022-05-16 14:17:00|41859.2|41839.2|41864.2|41844.2|41864.2|41844.2|41859.2|41839.2|1
1652710630000|2022-05-16 14:17:10|41859.2|41839.2|41859.2|41839.2|41859.2|41839.2|41859.2|41839.2|7
1652710640000|2022-05-16 14:17:20|||||||||2
1652710650000|2022-05-16 14:17:30|41858.3|41838.3|41859.2|41839.2|41859.2|41839.2|41856.7|41836.7|0
1652710660000|2022-05-16 14:17:40|41857.5|41837.5|41856.7|41836.7|41859.2|41839.2|41856.7|41836.7|0
1652710670000|2022-05-16 14:17:50|41855|41835|41851.7|41831.7|41855|41835|41849.2|41829.2|18
1652710680000|2022-05-16 14:18:00|41849.2|41829.2|41849.2|41829.2|41849.2|41829.2|41849.2|41829.2|6
1652710690000|2022-05-16 14:18:10|41851.7|41831.7|41851.7|41831.7|41851.7|41831.7|41851.7|41831.7|5
1652710700000|2022-05-16 14:18:20|41849.2|41829.2|41840.8|41820.8|41849.2|41829.2|41840.8|41820.8|13
1652710710000|2022-05-16 14:18:30|||||||||3
1652710720000|2022-05-16 14:18:40|||||||||2
1652710730000|2022-05-16 14:18:50|41841.7|41821.7|41846.7|41826.7|41846.7|41826.7|41841.7|41821.7|8
1652710740000|2022-05-16 14:19:00|41848.3|41828.3|41846.7|41826.7|41849.2|41829.2|41845|41825|9
1652710750000|2022-05-16 14:19:10|41844.2|41824.2|41844.2|41824.2|41844.2|41824.2|41844.2|41824.2|4
1652710760000|2022-05-16 14:19:20|41843.3|41823.3|41844.2|41824.2|41844.2|41824.2|41843.3|41823.3|4
1652710770000|2022-05-16 14:19:30|41846.7|41826.7|41853.3|41833.3|41853.3|41833.3|41846.7|41826.7|12
1652710780000|2022-05-16 14:19:40|41855|41835|41855.8|41835.8|41855.8|41835.8|41855|41835|1
1652710790000|2022-05-16 14:19:50|41854.2|41834.2|41859.2|41839.2|41859.2|41839.2|41854.2|41834.2|7
1652710800000|2022-05-16 14:20:00|41860.8|41840.8|41876.7|41856.7|41876.7|41856.7|41860.8|41840.8|7
1652710810000|2022-05-16 14:20:10|41874.2|41854.2|41874.2|41854.2|41874.2|41854.2|41874.2|41854.2|5
1652710820000|2022-05-16 14:20:20|41872.5|41852.5|41869.2|41849.2|41872.5|41852.5|41869.2|41849.2|3
1652710830000|2022-05-16 14:20:30|41868.3|41848.3|41872.5|41852.5|41872.5|41852.5|41868.3|41848.3|7
1652710840000|2022-05-16 14:20:40|41870|41850|41881.7|41861.7|41881.7|41861.7|41870|41850|13
1652710850000|2022-05-16 14:20:50|41884.2|41864.2|41879.2|41859.2|41884.2|41864.2|41879.2|41859.2|8
1652710860000|2022-05-16 14:21:00|41884.2|41864.2|41881.7|41861.7|41884.2|41864.2|41881.7|41861.7|4
1652710870000|2022-05-16 14:21:10|41880|41860|41876.7|41856.7|41880|41860|41876.7|41856.7|3
1652710890000|2022-05-16 14:21:30|41875|41855|41874.2|41854.2|41875|41855|41874.2|41854.2|1
1652710900000|2022-05-16 14:21:40|41872.5|41852.5|41846.7|41826.7|41872.5|41852.5|41846.7|41826.7|5
1652710910000|2022-05-16 14:21:50|41849.2|41829.2|41849.2|41829.2|41849.2|41829.2|41845.8|41825.8|6
1652710920000|2022-05-16 14:22:00|41847.5|41827.5|41844.2|41824.2|41849.2|41829.2|41844.2|41824.2|4
1652710930000|2022-05-16 14:22:10|41843.3|41823.3|41843.3|41823.3|41844.2|41824.2|41843.3|41823.3|7
1652710940000|2022-05-16 14:22:20|41844.2|41824.2|41836.7|41816.7|41844.2|41824.2|41836.7|41816.7|10
1652710950000|2022-05-16 14:22:30|41838.3|41818.3|41835|41815|41840|41820|41835|41815|9
1652710960000|2022-05-16 14:22:40|41831.7|41811.7|41820|41800|41831.7|41811.7|41819.2|41799.2|13
1652710970000|2022-05-16 14:22:50|41819.2|41799.2|41816.7|41796.7|41819.2|41799.2|41811.7|41791.7|18
1652710980000|2022-05-16 14:23:00|41819.2|41799.2|41817.5|41797.5|41821.7|41801.7|41817.5|41797.5|0
1652710990000|2022-05-16 14:23:10|41816.7|41796.7|41821.7|41801.7|41821.7|41801.7|41814.2|41794.2|0
1652711000000|2022-05-16 14:23:20|41819.2|41799.2|41822.5|41802.5|41824.2|41804.2|41819.2|41799.2|2
1652711010000|2022-05-16 14:23:30|41824.2|41804.2|41820|41800|41824.2|41804.2|41820|41800|3
1652711020000|2022-05-16 14:23:40|41823.3|41803.3|41830.8|41810.8|41830.8|41810.8|41823.3|41803.3|15
1652711030000|2022-05-16 14:23:50|41834.2|41814.2|41839.2|41819.2|41839.2|41819.2|41834.2|41814.2|8
1652711040000|2022-05-16 14:24:00|41844.2|41824.2|41835|41815|41844.2|41824.2|41835|41815|5
1652711050000|2022-05-16 14:24:10|41832.5|41812.5|41836.7|41816.7|41836.7|41816.7|41832.5|41812.5|4
1652711060000|2022-05-16 14:24:20|41839.2|41819.2|41844.2|41824.2|41844.2|41824.2|41839.2|41819.2|3
1652711070000|2022-05-16 14:24:30|41845.8|41825.8|41848.3|41828.3|41848.3|41828.3|41845.8|41825.8|3
1652711080000|2022-05-16 14:24:40|41846.7|41826.7|41846.7|41826.7|41848.3|41828.3|41846.7|41826.7|1
1652711090000|2022-05-16 14:24:50|41844.2|41824.2|41842.5|41822.5|41844.2|41824.2|41842.5|41822.5|3
1652711100000|2022-05-16 14:25:00|41841.7|41821.7|41855|41835|41855|41835|41841.7|41821.7|13
1652711110000|2022-05-16 14:25:10|41855.8|41835.8|41864.2|41844.2|41864.2|41844.2|41855.8|41835.8|6
1652711120000|2022-05-16 14:25:20|41859.2|41839.2|41854.2|41834.2|41859.2|41839.2|41854.2|41834.2|6
1652711130000|2022-05-16 14:25:30|41852.5|41832.5|41836.7|41816.7|41853.3|41833.3|41836.7|41816.7|8
1652711140000|2022-05-16 14:25:40|41835|41815|41841.7|41821.7|41841.7|41821.7|41829.2|41809.2|0
1652711150000|2022-05-16 14:25:50|41843.3|41823.3|41836.7|41816.7|41844.2|41824.2|41836.7|41816.7|3
1652711160000|2022-05-16 14:26:00|41835|41815|41831.7|41811.7|41835|41815|41829.2|41809.2|2
1652711170000|2022-05-16 14:26:10|41830|41810|41824.2|41804.2|41830|41810|41821.7|41801.7|5
1652711180000|2022-05-16 14:26:20|41825.8|41805.8|41824.2|41804.2|41825.8|41805.8|41824.2|41804.2|8
1652711190000|2022-05-16 14:26:30|41821.7|41801.7|41821.7|41801.7|41821.7|41801.7|41821.7|41801.7|4
1652711200000|2022-05-16 14:26:40|41818.3|41798.3|41817.5|41797.5|41818.3|41798.3|41817.5|41797.5|8
1652711210000|2022-05-16 14:26:50|41820|41800|41820|41800|41820|41800|41820|41800|6
1652711220000|2022-05-16 14:27:00|41821.7|41801.7|41826.7|41806.7|41826.7|41806.7|41821.7|41801.7|7
1652711230000|2022-05-16 14:27:10|41824.2|41804.2|41829.2|41809.2|41829.2|41809.2|41824.2|41804.2|1
1652711240000|2022-05-16 14:27:20|41830.8|41810.8|41830.8|41810.8|41833.3|41813.3|41830.8|41810.8|10
1652711250000|2022-05-16 14:27:30|41833.3|41813.3|41834.2|41814.2|41834.2|41814.2|41831.7|41811.7|0
1652711260000|2022-05-16 14:27:40|41832.5|41812.5|41831.7|41811.7|41834.2|41814.2|41830|41810|5
1652711270000|2022-05-16 14:27:50|41830|41810|41831.7|41811.7|41834.2|41814.2|41829.2|41809.2|0
1652711280000|2022-05-16 14:28:00|41830|41810|41826.7|41806.7|41831.7|41811.7|41825|41805|6
1652711290000|2022-05-16 14:28:10|41829.2|41809.2|41829.2|41809.2|41829.2|41809.2|41829.2|41809.2|1
1652711300000|2022-05-16 14:28:20|41828.3|41808.3|41829.2|41809.2|41830|41810|41828.3|41808.3|4
1652711310000|2022-05-16 14:28:30|41826.7|41806.7|41826.7|41806.7|41826.7|41806.7|41826.7|41806.7|1
1652711320000|2022-05-16 14:28:40|41802.5|41782.5|41795|41775|41802.5|41782.5|41791.7|41771.7|21
1652711330000|2022-05-16 14:28:50|41796.7|41776.7|41802.5|41782.5|41804.2|41784.2|41794.2|41774.2|12
1652711340000|2022-05-16 14:29:00|41804.2|41784.2|41809.2|41789.2|41812.5|41792.5|41804.2|41784.2|29
1652711350000|2022-05-16 14:29:10|41810.8|41790.8|41811.7|41791.7|41811.7|41791.7|41806.7|41786.7|12
1652711360000|2022-05-16 14:29:20|41812.5|41792.5|41830|41810|41830|41810|41811.7|41791.7|8
1652711370000|2022-05-16 14:29:30|41833.3|41813.3|41843.3|41823.3|41843.3|41823.3|41833.3|41813.3|14
1652711380000|2022-05-16 14:29:40|41841.7|41821.7|41834.2|41814.2|41841.7|41821.7|41834.2|41814.2|2
1652711390000|2022-05-16 14:29:50|41831.7|41811.7|41821.7|41801.7|41831.7|41811.7|41821.7|41801.7|4
1652711400000|2022-05-16 14:30:00|41820|41800|41807.5|41787.5|41820|41800|41807.5|41787.5|8
1652711410000|2022-05-16 14:30:10|41806.7|41786.7|41792.5|41772.5|41806.7|41786.7|41792.5|41772.5|10
1652711420000|2022-05-16 14:30:20|41793.3|41773.3|41794.2|41774.2|41794.2|41774.2|41790|41770|6
1652711430000|2022-05-16 14:30:30|41790.8|41770.8|41793.3|41773.3|41793.3|41773.3|41789.2|41769.2|5
1652711440000|2022-05-16 14:30:40|41795.8|41775.8|41799.2|41779.2|41799.2|41779.2|41794.2|41774.2|3
1652711450000|2022-05-16 14:30:50|41800.8|41780.8|41799.2|41779.2|41804.2|41784.2|41799.2|41779.2|4
1652711460000|2022-05-16 14:31:00|41801.7|41781.7|41819.2|41799.2|41819.2|41799.2|41801.7|41781.7|6
1652711470000|2022-05-16 14:31:10|41815|41795|41801.7|41781.7|41815|41795|41801.7|41781.7|7
1652711480000|2022-05-16 14:31:20|41799.2|41779.2|41793.3|41773.3|41799.2|41779.2|41792.5|41772.5|3
1652711490000|2022-05-16 14:31:30|41792.5|41772.5|41790|41770|41793.3|41773.3|41787.5|41767.5|0
1652711500000|2022-05-16 14:31:40|41789.2|41769.2|41784.2|41764.2|41790|41770|41784.2|41764.2|7
1652711510000|2022-05-16 14:31:50|41779.2|41759.2|41764.2|41744.2|41779.2|41759.2|41764.2|41744.2|9
1652711520000|2022-05-16 14:32:00|41763.3|41743.3|41759.2|41739.2|41763.3|41743.3|41759.2|41739.2|5
1652711530000|2022-05-16 14:32:10|41754.2|41734.2|41756.7|41736.7|41758.3|41738.3|41749.2|41729.2|22
1652711540000|2022-05-16 14:32:20|41754.2|41734.2|41758.3|41738.3|41758.3|41738.3|41754.2|41734.2|1
1652711550000|2022-05-16 14:32:30|41756.7|41736.7|41755.8|41735.8|41756.7|41736.7|41754.2|41734.2|1
1652711560000|2022-05-16 14:32:40|41757.5|41737.5|41774.2|41754.2|41774.2|41754.2|41755.8|41735.8|8
1652711570000|2022-05-16 14:32:50|41776.7|41756.7|41779.2|41759.2|41781.7|41761.7|41776.7|41756.7|3
1652711580000|2022-05-16 14:33:00|41777.5|41757.5|41779.2|41759.2|41779.2|41759.2|41776.7|41756.7|6
1652711590000|2022-05-16 14:33:10|41775.8|41755.8|41774.2|41754.2|41775.8|41755.8|41774.2|41754.2|5
1652711600000|2022-05-16 14:33:20|41772.5|41752.5|41770|41750|41772.5|41752.5|41768.3|41748.3|2
1652711610000|2022-05-16 14:33:30|41768.3|41748.3|41768.3|41748.3|41770|41750|41768.3|41748.3|4
1652711620000|2022-05-16 14:33:40|41770|41750|41770|41750|41770.8|41750.8|41765.8|41745.8|85
1652711630000|2022-05-16 14:33:50|41775|41755|41751.7|41731.7|41775|41755|41751.7|41731.7|10
1652711640000|2022-05-16 14:34:00|41750.8|41730.8|41735.8|41715.8|41753.3|41733.3|41735.8|41715.8|8
1652711650000|2022-05-16 14:34:10|41733.3|41713.3|41725.8|41705.8|41735.8|41715.8|41720.8|41700.8|12
1652711660000|2022-05-16 14:34:20|41724.2|41704.2|41725.8|41705.8|41728.3|41708.3|41723.3|41703.3|9
1652711670000|2022-05-16 14:34:30|41724.2|41704.2|41725.8|41705.8|41730.8|41710.8|41723.3|41703.3|10
1652711680000|2022-05-16 14:34:40|41730.8|41710.8|41735.8|41715.8|41735.8|41715.8|41730.8|41710.8|10
1652711690000|2022-05-16 14:34:50|41739.2|41719.2|41743.3|41723.3|41743.3|41723.3|41739.2|41719.2|5
1652711700000|2022-05-16 14:35:00|41745|41725|41735.8|41715.8|41745.8|41725.8|41735.8|41715.8|5
1652711710000|2022-05-16 14:35:10|41740.8|41720.8|41740.8|41720.8|41740.8|41720.8|41740.8|41720.8|4
1652711720000|2022-05-16 14:35:20|||||||||2
1652711730000|2022-05-16 14:35:30|41745.8|41725.8|41750.8|41730.8|41750.8|41730.8|41745.8|41725.8|78
1652711740000|2022-05-16 14:35:40|41752.5|41732.5|41754.2|41734.2|41754.2|41734.2|41752.5|41732.5|3
1652711750000|2022-05-16 14:35:50|41758.3|41738.3|41755|41735|41761.7|41741.7|41755|41735|11
1652711760000|2022-05-16 14:36:00|41750|41730|41761.7|41741.7|41761.7|41741.7|41750|41730|4
1652711770000|2022-05-16 14:36:10|41760|41740|41751.7|41731.7|41760|41740|41751.7|41731.7|3
1652711780000|2022-05-16 14:36:20|41750|41730|41751.7|41731.7|41751.7|41731.7|41750|41730|0
1652711790000|2022-05-16 14:36:30|41750|41730|41747.5|41727.5|41750|41730|41747.5|41727.5|1
1652711800000|2022-05-16 14:36:40|41745|41725|41734.2|41714.2|41745|41725|41734.2|41714.2|6
1652711810000|2022-05-16 14:36:50|41735.8|41715.8|41731.7|41711.7|41739.2|41719.2|41731.7|41711.7|2
1652711820000|2022-05-16 14:37:00|41729.2|41709.2|41736.7|41716.7|41736.7|41716.7|41729.2|41709.2|2
1652711830000|2022-05-16 14:37:10|41739.2|41719.2|41740.8|41720.8|41740.8|41720.8|41739.2|41719.2|3
1652711840000|2022-05-16 14:37:20|||||||||3
1652711850000|2022-05-16 14:37:30|41742.5|41722.5|41743.3|41723.3|41743.3|41723.3|41741.7|41721.7|10
1652711860000|2022-05-16 14:37:40|41744.2|41724.2|41739.2|41719.2|41744.2|41724.2|41739.2|41719.2|2
1652711870000|2022-05-16 14:37:50|41737.5|41717.5|41729.2|41709.2|41737.5|41717.5|41729.2|41709.2|3
1652711880000|2022-05-16 14:38:00|41726.7|41706.7|41729.2|41709.2|41729.2|41709.2|41726.7|41706.7|1
1652711890000|2022-05-16 14:38:10|||||||||3
1652711900000|2022-05-16 14:38:20|41730|41710|41731.7|41711.7|41731.7|41711.7|41730|41710|8
1652711910000|2022-05-16 14:38:30|41730|41710|41722.5|41702.5|41730|41710|41721.7|41701.7|16
1652711920000|2022-05-16 14:38:40|41723.3|41703.3|41725.8|41705.8|41728.3|41708.3|41723.3|41703.3|3
1652711930000|2022-05-16 14:38:50|41727.5|41707.5|41729.2|41709.2|41729.2|41709.2|41727.5|41707.5|1
1652711940000|2022-05-16 14:39:00|41730|41710|41726.7|41706.7|41730|41710|41726.7|41706.7|2
1652711950000|2022-05-16 14:39:10|41728.3|41708.3|41730|41710|41730|41710|41727.5|41707.5|3
1652711960000|2022-05-16 14:39:20|41727.5|41707.5|41728.3|41708.3|41730|41710|41725.8|41705.8|0
1652711970000|2022-05-16 14:39:30|41730.8|41710.8|41726.7|41706.7|41730.8|41710.8|41725.8|41705.8|0
1652711980000|2022-05-16 14:39:40|41725.8|41705.8|41728.3|41708.3|41728.3|41708.3|41725.8|41705.8|0
1652711990000|2022-05-16 14:39:50|41730.8|41710.8|41758.3|41738.3|41758.3|41738.3|41730.8|41710.8|14
1652712000000|2022-05-16 14:40:00|41755.8|41735.8|41743.3|41723.3|41755.8|41735.8|41740.8|41720.8|10
1652712010000|2022-05-16 14:40:10|41739.2|41719.2|41732.5|41712.5|41739.2|41719.2|41732.5|41712.5|2
1652712020000|2022-05-16 14:40:20|41730.8|41710.8|41725.8|41705.8|41730.8|41710.8|41725.8|41705.8|3
1652712030000|2022-05-16 14:40:30|41724.2|41704.2|41718.3|41698.3|41724.2|41704.2|41715.8|41695.8|17
1652712040000|2022-05-16 14:40:40|41720|41700|41735|41715|41735|41715|41720|41700|10
1652712050000|2022-05-16 14:40:50|41737.5|41717.5|41745.8|41725.8|41745.8|41725.8|41737.5|41717.5|3
1652712060000|2022-05-16 14:41:00|41744.2|41724.2|41743.3|41723.3|41748.3|41728.3|41743.3|41723.3|6
1652712070000|2022-05-16 14:41:10|41745.8|41725.8|41740.8|41720.8|41745.8|41725.8|41740.8|41720.8|7
1652712080000|2022-05-16 14:41:20|41739.2|41719.2|41735.8|41715.8|41739.2|41719.2|41733.3|41713.3|4
1652712090000|2022-05-16 14:41:30|41734.2|41714.2|41730.8|41710.8|41734.2|41714.2|41729.2|41709.2|5
1652712100000|2022-05-16 14:41:40|41728.3|41708.3|41732.5|41712.5|41732.5|41712.5|41728.3|41708.3|4
1652712110000|2022-05-16 14:41:50|41733.3|41713.3|41730.8|41710.8|41736.7|41716.7|41730.8|41710.8|2
1652712120000|2022-05-16 14:42:00|41733.3|41713.3|41730.8|41710.8|41735.8|41715.8|41730.8|41710.8|2
1652712130000|2022-05-16 14:42:10|||||||||10
1652712140000|2022-05-16 14:42:20|41729.2|41709.2|41725.8|41705.8|41729.2|41709.2|41725.8|41705.8|13
1652712150000|2022-05-16 14:42:30|41723.3|41703.3|41728.3|41708.3|41728.3|41708.3|41716.7|41696.7|31
1652712160000|2022-05-16 14:42:40|41730|41710|41755.8|41735.8|41755.8|41735.8|41730|41710|11
1652712170000|2022-05-16 14:42:50|41756.7|41736.7|41768.3|41748.3|41770.8|41750.8|41756.7|41736.7|9
1652712180000|2022-05-16 14:43:00|41766.7|41746.7|41770.8|41750.8|41770.8|41750.8|41765.8|41745.8|7
1652712190000|2022-05-16 14:43:10|41771.7|41751.7|41775.8|41755.8|41777.5|41757.5|41771.7|41751.7|7
1652712200000|2022-05-16 14:43:20|41776.7|41756.7|41776.7|41756.7|41776.7|41756.7|41776.7|41756.7|1
1652712210000|2022-05-16 14:43:30|41780|41760|41780.8|41760.8|41780.8|41760.8|41780|41760|6
1652712220000|2022-05-16 14:43:40|41779.2|41759.2|41775.8|41755.8|41779.2|41759.2|41775.8|41755.8|5
1652712230000|2022-05-16 14:43:50|41774.2|41754.2|41757.5|41737.5|41774.2|41754.2|41757.5|41737.5|15
1652712240000|2022-05-16 14:44:00|41755.8|41735.8|41740.8|41720.8|41755.8|41735.8|41738.3|41718.3|12
1652712250000|2022-05-16 14:44:10|41742.5|41722.5|41740.8|41720.8|41745.8|41725.8|41738.3|41718.3|7
1652712260000|2022-05-16 14:44:20|41742.5|41722.5|41743.3|41723.3|41748.3|41728.3|41742.5|41722.5|13
1652712270000|2022-05-16 14:44:30|41740.8|41720.8|41744.2|41724.2|41744.2|41724.2|41739.2|41719.2|1
1652712280000|2022-05-16 14:44:40|41745.8|41725.8|41743.3|41723.3|41745.8|41725.8|41743.3|41723.3|3
1652712290000|2022-05-16 14:44:50|41745|41725|41750.8|41730.8|41750.8|41730.8|41745|41725|0
1652712300000|2022-05-16 14:45:00|41749.2|41729.2|41745.8|41725.8|41749.2|41729.2|41745.8|41725.8|1
1652712310000|2022-05-16 14:45:10|41743.3|41723.3|41730.8|41710.8|41743.3|41723.3|41730.8|41710.8|13
1652712320000|2022-05-16 14:45:20|41732.5|41712.5|41735.8|41715.8|41738.3|41718.3|41732.5|41712.5|2
1652712330000|2022-05-16 14:45:30|41737.5|41717.5|41735.8|41715.8|41740.8|41720.8|41735.8|41715.8|1
1652712340000|2022-05-16 14:45:40|41734.2|41714.2|41734.2|41714.2|41734.2|41714.2|41733.3|41713.3|3
1652712350000|2022-05-16 14:45:50|41735.8|41715.8|41734.2|41714.2|41736.7|41716.7|41734.2|41714.2|2
1652712360000|2022-05-16 14:46:00|41733.3|41713.3|41725.8|41705.8|41733.3|41713.3|41725.8|41705.8|5
1652712370000|2022-05-16 14:46:10|41728.3|41708.3|41735.8|41715.8|41735.8|41715.8|41728.3|41708.3|5
1652712380000|2022-05-16 14:46:20|41737.5|41717.5|41735.8|41715.8|41738.3|41718.3|41735.8|41715.8|0
1652712390000|2022-05-16 14:46:30|41740.8|41720.8|41735.8|41715.8|41740.8|41720.8|41735.8|41715.8|4
1652712400000|2022-05-16 14:46:40|41739.2|41719.2|41735.8|41715.8|41740.8|41720.8|41735.8|41715.8|4
1652712410000|2022-05-16 14:46:50|41734.2|41714.2|41731.7|41711.7|41734.2|41714.2|41731.7|41711.7|5
1652712420000|2022-05-16 14:47:00|41730|41710|41725.8|41705.8|41730|41710|41725.8|41705.8|2
1652712430000|2022-05-16 14:47:10|41723.3|41703.3|41711.7|41691.7|41723.3|41703.3|41710|41690|11
1652712440000|2022-05-16 14:47:20|41710.8|41690.8|41709.2|41689.2|41711.7|41691.7|41709.2|41689.2|3
1652712450000|2022-05-16 14:47:30|41708.3|41688.3|41711.7|41691.7|41711.7|41691.7|41708.3|41688.3|4
1652712460000|2022-05-16 14:47:40|||||||||5
1652712470000|2022-05-16 14:47:50|41713.3|41693.3|41716.7|41696.7|41716.7|41696.7|41713.3|41693.3|13
1652712480000|2022-05-16 14:48:00|41714.2|41694.2|41706.7|41686.7|41714.2|41694.2|41706.7|41686.7|10
1652712490000|2022-05-16 14:48:10|41708.3|41688.3|41697.5|41677.5|41708.3|41688.3|41696.7|41676.7|11
1652712500000|2022-05-16 14:48:20|41699.2|41679.2|41700.8|41680.8|41700.8|41680.8|41696.7|41676.7|3
1652712510000|2022-05-16 14:48:30|41701.7|41681.7|41694.2|41674.2|41701.7|41681.7|41694.2|41674.2|23
1652712520000|2022-05-16 14:48:40|41686.7|41666.7|41685.8|41665.8|41686.7|41666.7|41683.3|41663.3|14
1652712530000|2022-05-16 14:48:50|41684.2|41664.2|41688.3|41668.3|41688.3|41668.3|41683.3|41663.3|5
1652712540000|2022-05-16 14:49:00|41686.7|41666.7|41685.8|41665.8|41686.7|41666.7|41685.8|41665.8|12
1652712550000|2022-05-16 14:49:10|41684.2|41664.2|41683.3|41663.3|41684.2|41664.2|41683.3|41663.3|6
1652712560000|2022-05-16 14:49:20|41679.2|41659.2|41685.8|41665.8|41685.8|41665.8|41678.3|41658.3|15
1652712570000|2022-05-16 14:49:30|41684.2|41664.2|41685.8|41665.8|41685.8|41665.8|41682.5|41662.5|7
1652712580000|2022-05-16 14:49:40|41686.7|41666.7|41686.7|41666.7|41686.7|41666.7|41686.7|41666.7|4
1652712590000|2022-05-16 14:49:50|41685.8|41665.8|41672.5|41652.5|41685.8|41665.8|41670.8|41650.8|10
1652712600000|2022-05-16 14:50:00|41673.3|41653.3|41674.2|41654.2|41675.8|41655.8|41673.3|41653.3|13
1652712610000|2022-05-16 14:50:10|41671.7|41651.7|41658.3|41638.3|41671.7|41651.7|41650.8|41630.8|54
1652712620000|2022-05-16 14:50:20|41660.8|41640.8|41658.3|41638.3|41660.8|41640.8|41657.5|41637.5|17
1652712630000|2022-05-16 14:50:30|41659.2|41639.2|41661.7|41641.7|41661.7|41641.7|41659.2|41639.2|4
1652712640000|2022-05-16 14:50:40|41664.2|41644.2|41668.3|41648.3|41669.2|41649.2|41663.3|41643.3|8
1652712650000|2022-05-16 14:50:50|41669.2|41649.2|41668.3|41648.3|41670.8|41650.8|41668.3|41648.3|3
1652712660000|2022-05-16 14:51:00|41670|41650|41665.8|41645.8|41670.8|41650.8|41665.8|41645.8|8
1652712670000|2022-05-16 14:51:10|41664.2|41644.2|41661.7|41641.7|41664.2|41644.2|41659.2|41639.2|12
1652712680000|2022-05-16 14:51:20|41663.3|41643.3|41668.3|41648.3|41668.3|41648.3|41663.3|41643.3|6
1652712690000|2022-05-16 14:51:30|41670|41650|41682.5|41662.5|41682.5|41662.5|41670|41650|8
1652712700000|2022-05-16 14:51:40|41680.8|41660.8|41680.8|41660.8|41680.8|41660.8|41680.8|41660.8|5
1652712710000|2022-05-16 14:51:50|41683.3|41663.3|41680.8|41660.8|41683.3|41663.3|41680.8|41660.8|2
1652712720000|2022-05-16 14:52:00|41678.3|41658.3|41668.3|41648.3|41678.3|41658.3|41668.3|41648.3|3
1652712730000|2022-05-16 14:52:10|41661.7|41641.7|41673.3|41653.3|41673.3|41653.3|41655.8|41635.8|30
1652712740000|2022-05-16 14:52:20|41675.8|41655.8|41685.8|41665.8|41685.8|41665.8|41675.8|41655.8|3
1652712750000|2022-05-16 14:52:30|41687.5|41667.5|41687.5|41667.5|41690|41670|41685.8|41665.8|3
1652712770000|2022-05-16 14:52:50|41684.2|41664.2|41680.8|41660.8|41684.2|41664.2|41680|41660|3
1652712780000|2022-05-16 14:53:00|41680|41660|41682.5|41662.5|41682.5|41662.5|41680|41660|2
1652712790000|2022-05-16 14:53:10|41680.8|41660.8|41675.8|41655.8|41680.8|41660.8|41671.7|41651.7|13
1652712800000|2022-05-16 14:53:20|||||||||4
1652712810000|2022-05-16 14:53:30|41674.2|41654.2|41673.3|41653.3|41674.2|41654.2|41673.3|41653.3|4
1652712820000|2022-05-16 14:53:40|41675.8|41655.8|41663.3|41643.3|41675.8|41655.8|41663.3|41643.3|30
1652712830000|2022-05-16 14:53:50|41665|41645|41660.8|41640.8|41668.3|41648.3|41660.8|41640.8|7
1652712840000|2022-05-16 14:54:00|41672.5|41652.5|41673.3|41653.3|41675|41655|41672.5|41652.5|5
1652712850000|2022-05-16 14:54:10|41675.8|41655.8|41675.8|41655.8|41675.8|41655.8|41675.8|41655.8|2
1652712860000|2022-05-16 14:54:20|41678.3|41658.3|41678.3|41658.3|41678.3|41658.3|41678.3|41658.3|1
1652712870000|2022-05-16 14:54:30|41680|41660|41703.3|41683.3|41703.3|41683.3|41680|41660|10
1652712880000|2022-05-16 14:54:40|41705|41685|41703.3|41683.3|41705.8|41685.8|41703.3|41683.3|14
1652712890000|2022-05-16 14:54:50|41701.7|41681.7|41700.8|41680.8|41701.7|41681.7|41700.8|41680.8|6
1652712910000|2022-05-16 14:55:10|41701.7|41681.7|41703.3|41683.3|41704.2|41684.2|41701.7|41681.7|2
1652712920000|2022-05-16 14:55:20|41705|41685|41705.8|41685.8|41705.8|41685.8|41705|41685|4
1652712930000|2022-05-16 14:55:30|41707.5|41687.5|41710.8|41690.8|41713.3|41693.3|41707.5|41687.5|20
1652712940000|2022-05-16 14:55:40|41711.7|41691.7|41705.8|41685.8|41711.7|41691.7|41705.8|41685.8|9
1652712950000|2022-05-16 14:55:50|41708.3|41688.3|41705.8|41685.8|41708.3|41688.3|41705.8|41685.8|0
1652712960000|2022-05-16 14:56:00|41704.2|41684.2|41705.8|41685.8|41705.8|41685.8|41700.8|41680.8|7
1652712970000|2022-05-16 14:56:10|41703.3|41683.3|41710|41690|41710|41690|41703.3|41683.3|4
1652712980000|2022-05-16 14:56:20|41710.8|41690.8|41719.2|41699.2|41719.2|41699.2|41710.8|41690.8|1
1652712990000|2022-05-16 14:56:30|41718.3|41698.3|41718.3|41698.3|41718.3|41698.3|41718.3|41698.3|5
1652713000000|2022-05-16 14:56:40|41719.2|41699.2|41720.8|41700.8|41720.8|41700.8|41719.2|41699.2|2
1652713010000|2022-05-16 14:56:50|41719.2|41699.2|41715.8|41695.8|41719.2|41699.2|41715.8|41695.8|4
1652713020000|2022-05-16 14:57:00|41714.2|41694.2|41713.3|41693.3|41714.2|41694.2|41713.3|41693.3|2
1652713030000|2022-05-16 14:57:10|41711.7|41691.7|41700.8|41680.8|41711.7|41691.7|41696.7|41676.7|14
1652713040000|2022-05-16 14:57:20|41699.2|41679.2|41698.3|41678.3|41699.2|41679.2|41698.3|41678.3|6
1652713050000|2022-05-16 14:57:30|41700.8|41680.8|41707.5|41687.5|41707.5|41687.5|41700.8|41680.8|7
1652713060000|2022-05-16 14:57:40|41710|41690|41725.8|41705.8|41725.8|41705.8|41710|41690|11
1652713070000|2022-05-16 14:57:50|41728.3|41708.3|41728.3|41708.3|41728.3|41708.3|41728.3|41708.3|1
1652713080000|2022-05-16 14:58:00|41730.8|41710.8|41744.2|41724.2|41744.2|41724.2|41730.8|41710.8|9
1652713090000|2022-05-16 14:58:10|41743.3|41723.3|41735.8|41715.8|41743.3|41723.3|41735.8|41715.8|5
1652713100000|2022-05-16 14:58:20|||||||||1
1652713110000|2022-05-16 14:58:30|41737.5|41717.5|41745|41725|41745.8|41725.8|41737.5|41717.5|9
1652713120000|2022-05-16 14:58:40|41745.8|41725.8|41748.3|41728.3|41750|41730|41745.8|41725.8|5
1652713130000|2022-05-16 14:58:50|41747.5|41727.5|41750|41730|41750|41730|41745|41725|0
1652713140000|2022-05-16 14:59:00|41750.8|41730.8|41750.8|41730.8|41750.8|41730.8|41750.8|41730.8|2
1652713150000|2022-05-16 14:59:10|41747.5|41727.5|41745|41725|41747.5|41727.5|41745|41725|6
1652713160000|2022-05-16 14:59:20|41745.8|41725.8|41745.8|41725.8|41745.8|41725.8|41745.8|41725.8|3
1652713170000|2022-05-16 14:59:30|41747.5|41727.5|41748.3|41728.3|41748.3|41728.3|41747.5|41727.5|2
1652713180000|2022-05-16 14:59:40|41747.5|41727.5|41742.5|41722.5|41747.5|41727.5|41742.5|41722.5|6
1652713190000|2022-05-16 14:59:50|41741.7|41721.7|41735.8|41715.8|41742.5|41722.5|41735.8|41715.8|5
1652713200000|2022-05-16 15:00:00|41735|41715|41723.3|41703.3|41735|41715|41723.3|41703.3|14
1652713210000|2022-05-16 15:00:10|41727.5|41707.5|41732.5|41712.5|41732.5|41712.5|41727.5|41707.5|15
1652713220000|2022-05-16 15:00:20|41734.2|41714.2|41730|41710|41734.2|41714.2|41730|41710|4
1652713230000|2022-05-16 15:00:30|41725.8|41705.8|41725.8|41705.8|41730|41710|41725.8|41705.8|2
1652713240000|2022-05-16 15:00:40|41724.2|41704.2|41725|41705|41725|41705|41723.3|41703.3|12
1652713250000|2022-05-16 15:00:50|41723.3|41703.3|41718.3|41698.3|41723.3|41703.3|41718.3|41698.3|2
1652713260000|2022-05-16 15:01:00|41716.7|41696.7|41724.2|41704.2|41724.2|41704.2|41716.7|41696.7|4
1652713270000|2022-05-16 15:01:10|41725|41705|41743.3|41723.3|41743.3|41723.3|41725|41705|3
1652713280000|2022-05-16 15:01:20|41745|41725|41745.8|41725.8|41745.8|41725.8|41743.3|41723.3|8
1652713290000|2022-05-16 15:01:30|41748.3|41728.3|41745|41725|41750.8|41730.8|41745|41725|5
1652713300000|2022-05-16 15:01:40|41745.8|41725.8|41745.8|41725.8|41748.3|41728.3|41745.8|41725.8|2
1652713310000|2022-05-16 15:01:50|41747.5|41727.5|41747.5|41727.5|41748.3|41728.3|41745.8|41725.8|0
1652713320000|2022-05-16 15:02:00|41745.8|41725.8|41745.8|41725.8|41745.8|41725.8|41743.3|41723.3|6
1652713330000|2022-05-16 15:02:10|41747.5|41727.5|41745.8|41725.8|41750.8|41730.8|41745.8|41725.8|1
1652713340000|2022-05-16 15:02:20|41750.8|41730.8|41750.8|41730.8|41750.8|41730.8|41750.8|41730.8|1
1652713350000|2022-05-16 15:02:30|41747.5|41727.5|41725.8|41705.8|41747.5|41727.5|41725.8|41705.8|5
1652713360000|2022-05-16 15:02:40|41727.5|41707.5|41727.5|41707.5|41727.5|41707.5|41727.5|41707.5|4
1652713380000|2022-05-16 15:03:00|41725.8|41705.8|41720.8|41700.8|41725.8|41705.8|41715.8|41695.8|9
1652713390000|2022-05-16 15:03:10|41718.3|41698.3|41712.5|41692.5|41720|41700|41712.5|41692.5|1
1652713400000|2022-05-16 15:03:20|41713.3|41693.3|41715.8|41695.8|41715.8|41695.8|41713.3|41693.3|0
1652713410000|2022-05-16 15:03:30|41718.3|41698.3|41715.8|41695.8|41718.3|41698.3|41715.8|41695.8|2
1652713420000|2022-05-16 15:03:40|41713.3|41693.3|41710.8|41690.8|41715.8|41695.8|41710.8|41690.8|0
1652713430000|2022-05-16 15:03:50|41714.2|41694.2|41713.3|41693.3|41715.8|41695.8|41710.8|41690.8|4
1652713440000|2022-05-16 15:04:00|41715.8|41695.8|41715.8|41695.8|41718.3|41698.3|41715.8|41695.8|4
1652713450000|2022-05-16 15:04:10|41717.5|41697.5|41720.8|41700.8|41720.8|41700.8|41717.5|41697.5|3
1652713460000|2022-05-16 15:04:20|41718.3|41698.3|41730.8|41710.8|41730.8|41710.8|41718.3|41698.3|3
1652713470000|2022-05-16 15:04:30|41733.3|41713.3|41734.2|41714.2|41735|41715|41733.3|41713.3|2
1652713480000|2022-05-16 15:04:40|41732.5|41712.5|41732.5|41712.5|41732.5|41712.5|41732.5|41712.5|0
1652713490000|2022-05-16 15:04:50|41730.8|41710.8|41729.2|41709.2|41730.8|41710.8|41729.2|41709.2|3
1652713500000|2022-05-16 15:05:00|41724.2|41704.2|41709.2|41689.2|41724.2|41704.2|41709.2|41689.2|9
1652713510000|2022-05-16 15:05:10|41707.5|41687.5|41718.3|41698.3|41718.3|41698.3|41705.8|41685.8|7
1652713520000|2022-05-16 15:05:20|41715.8|41695.8|41720.8|41700.8|41720.8|41700.8|41715.8|41695.8|9
1652713530000|2022-05-16 15:05:30|41720|41700|41713.3|41693.3|41720.8|41700.8|41713.3|41693.3|4
1652713540000|2022-05-16 15:05:40|41711.7|41691.7|41710.8|41690.8|41711.7|41691.7|41708.3|41688.3|0
1652713550000|2022-05-16 15:05:50|||||||||4
1652713560000|2022-05-16 15:06:00|41700.8|41680.8|41695.8|41675.8|41700.8|41680.8|41692.5|41672.5|4
1652713570000|2022-05-16 15:06:10|41692.5|41672.5|41693.3|41673.3|41693.3|41673.3|41690.8|41670.8|6
1652713580000|2022-05-16 15:06:20|41695|41675|41693.3|41673.3|41695.8|41675.8|41693.3|41673.3|3
1652713590000|2022-05-16 15:06:30|||||||||5
1652713600000|2022-05-16 15:06:40|41695|41675|41690.8|41670.8|41695.8|41675.8|41690.8|41670.8|7
1652713610000|2022-05-16 15:06:50|41688.3|41668.3|41685.8|41665.8|41690.8|41670.8|41685.8|41665.8|7
1652713620000|2022-05-16 15:07:00|41682.5|41662.5|41683.3|41663.3|41685.8|41665.8|41680.8|41660.8|6
1652713630000|2022-05-16 15:07:10|41685|41665|41695|41675|41695|41675|41685|41665|7
1652713640000|2022-05-16 15:07:20|41697.5|41677.5|41693.3|41673.3|41697.5|41677.5|41693.3|41673.3|2
1652713650000|2022-05-16 15:07:30|41688.3|41668.3|41692.5|41672.5|41692.5|41672.5|41688.3|41668.3|4
1652713660000|2022-05-16 15:07:40|41690.8|41670.8|41695.8|41675.8|41695.8|41675.8|41690.8|41670.8|6
1652713670000|2022-05-16 15:07:50|41694.2|41674.2|41690.8|41670.8|41694.2|41674.2|41690.8|41670.8|3
1652713680000|2022-05-16 15:08:00|41693.3|41673.3|41694.2|41674.2|41696.7|41676.7|41693.3|41673.3|0
1652713690000|2022-05-16 15:08:10|||||||||2
1652713700000|2022-05-16 15:08:20|41693.3|41673.3|41689.2|41669.2|41693.3|41673.3|41689.2|41669.2|5
1652713710000|2022-05-16 15:08:30|41688.3|41668.3|41683.3|41663.3|41688.3|41668.3|41683.3|41663.3|1
1652713720000|2022-05-16 15:08:40|41680.8|41660.8|41680|41660|41680.8|41660.8|41680|41660|3
1652713730000|2022-05-16 15:08:50|41680.8|41660.8|41680.8|41660.8|41680.8|41660.8|41680.8|41660.8|3
1652713740000|2022-05-16 15:09:00|41683.3|41663.3|41687.5|41667.5|41687.5|41667.5|41683.3|41663.3|7
1652713750000|2022-05-16 15:09:10|41685|41665|41683.3|41663.3|41685|41665|41683.3|41663.3|7
1652713760000|2022-05-16 15:09:20|||||||||2
1652713770000|2022-05-16 15:09:30|41688.3|41668.3|41690.8|41670.8|41692.5|41672.5|41688.3|41668.3|11
1652713780000|2022-05-16 15:09:40|41690|41670|41690.8|41670.8|41690.8|41670.8|41690|41670|2
1652713790000|2022-05-16 15:09:50|||||||||8
1652713800000|2022-05-16 15:10:00|41690|41670|41685.8|41665.8|41690|41670|41685.8|41665.8|5
1652713810000|2022-05-16 15:10:10|41684.2|41664.2|41680.8|41660.8|41684.2|41664.2|41680.8|41660.8|4
1652713820000|2022-05-16 15:10:20|41685.8|41665.8|41688.3|41668.3|41688.3|41668.3|41684.2|41664.2|2
1652713830000|2022-05-16 15:10:30|41685.8|41665.8|41685.8|41665.8|41685.8|41665.8|41685.8|41665.8|7
1652713840000|2022-05-16 15:10:40|41684.2|41664.2|41700.8|41680.8|41700.8|41680.8|41683.3|41663.3|17
1652713850000|2022-05-16 15:10:50|41698.3|41678.3|41698.3|41678.3|41698.3|41678.3|41698.3|41678.3|2
1652713860000|2022-05-16 15:11:00|41700|41680|41713.3|41693.3|41713.3|41693.3|41700|41680|28
1652713870000|2022-05-16 15:11:10|41710.8|41690.8|41728.3|41708.3|41728.3|41708.3|41710.8|41690.8|13
1652713880000|2022-05-16 15:11:20|41730|41710|41732.5|41712.5|41732.5|41712.5|41730|41710|6
1652713890000|2022-05-16 15:11:30|41730.8|41710.8|41733.3|41713.3|41735|41715|41730|41710|11
1652713900000|2022-05-16 15:11:40|41732.5|41712.5|41732.5|41712.5|41732.5|41712.5|41732.5|41712.5|5
1652713910000|2022-05-16 15:11:50|41733.3|41713.3|41735|41715|41735|41715|41733.3|41713.3|4
1652713920000|2022-05-16 15:12:00|41736.7|41716.7|41737.5|41717.5|41743.3|41723.3|41736.7|41716.7|13
1652713930000|2022-05-16 15:12:10|41730|41710|41730|41710|41730|41710|41730|41710|3
1652713940000|2022-05-16 15:12:20|41738.3|41718.3|41743.3|41723.3|41743.3|41723.3|41738.3|41718.3|15
1652713950000|2022-05-16 15:12:30|41747.5|41727.5|41747.5|41727.5|41747.5|41727.5|41747.5|41727.5|32
1652713960000|2022-05-16 15:12:40|41749.2|41729.2|41760|41740|41760|41740|41748.3|41728.3|22
1652713970000|2022-05-16 15:12:50|41761.7|41741.7|41785|41765|41785|41765|41761.7|41741.7|30
1652713980000|2022-05-16 15:13:00|41783.3|41763.3|41780.8|41760.8|41783.3|41763.3|41780.8|41760.8|17
1652713990000|2022-05-16 15:13:10|41776.7|41756.7|41770.8|41750.8|41776.7|41756.7|41763.3|41743.3|27
1652714000000|2022-05-16 15:13:20|41770|41750|41770|41750|41770|41750|41770|41750|3
1652714010000|2022-05-16 15:13:30|41768.3|41748.3|41770|41750|41772.5|41752.5|41768.3|41748.3|32
1652714020000|2022-05-16 15:13:40|41768.3|41748.3|41750|41730|41768.3|41748.3|41749.2|41729.2|35
1652714030000|2022-05-16 15:13:50|41750.8|41730.8|41765|41745|41765|41745|41750.8|41730.8|6
1652714040000|2022-05-16 15:14:00|41763.3|41743.3|41765.8|41745.8|41765.8|41745.8|41763.3|41743.3|0
1652714050000|2022-05-16 15:14:10|41764.2|41744.2|41766.7|41746.7|41766.7|41746.7|41761.7|41741.7|14
1652714060000|2022-05-16 15:14:20|41768.3|41748.3|41770.8|41750.8|41770.8|41750.8|41768.3|41748.3|1
1652714070000|2022-05-16 15:14:30|41775|41755|41789.2|41769.2|41789.2|41769.2|41770.8|41750.8|30
1652714080000|2022-05-16 15:14:40|41787.5|41767.5|41785.8|41765.8|41787.5|41767.5|41785.8|41765.8|4
1652714090000|2022-05-16 15:14:50|41787.5|41767.5|41790.8|41770.8|41790.8|41770.8|41787.5|41767.5|7
1652714100000|2022-05-16 15:15:00|41795|41775|41798.3|41778.3|41800.8|41780.8|41795|41775|20
1652714110000|2022-05-16 15:15:10|41796.7|41776.7|41791.7|41771.7|41796.7|41776.7|41788.3|41768.3|19
1652714120000|2022-05-16 15:15:20|41794.2|41774.2|41794.2|41774.2|41794.2|41774.2|41791.7|41771.7|22
1652714130000|2022-05-16 15:15:30|41795|41775|41810.8|41790.8|41811.7|41791.7|41795|41775|27
1652714140000|2022-05-16 15:15:40|41806.7|41786.7|41813.3|41793.3|41813.3|41793.3|41806.7|41786.7|10
1652714150000|2022-05-16 15:15:50|41814.2|41794.2|41812.5|41792.5|41816.7|41796.7|41810.8|41790.8|6
1652714160000|2022-05-16 15:16:00|41810|41790|41810|41790|41812.5|41792.5|41810|41790|7
1652714170000|2022-05-16 15:16:10|41812.5|41792.5|41814.2|41794.2|41819.2|41799.2|41812.5|41792.5|28
1652714190000|2022-05-16 15:16:30|41812.5|41792.5|41814.2|41794.2|41814.2|41794.2|41811.7|41791.7|0
1652714200000|2022-05-16 15:16:40|41815|41795|41819.2|41799.2|41819.2|41799.2|41815|41795|3
1652714210000|2022-05-16 15:16:50|41816.7|41796.7|41826.7|41806.7|41826.7|41806.7|41816.7|41796.7|15
1652714220000|2022-05-16 15:17:00|41830.8|41810.8|41833.3|41813.3|41835.8|41815.8|41830.8|41810.8|13
1652714230000|2022-05-16 15:17:10|41834.2|41814.2|41834.2|41814.2|41834.2|41814.2|41833.3|41813.3|5
1652714240000|2022-05-16 15:17:20|41835.8|41815.8|41834.2|41814.2|41836.7|41816.7|41834.2|41814.2|7
1652714250000|2022-05-16 15:17:30|41836.7|41816.7|41841.7|41821.7|41843.3|41823.3|41836.7|41816.7|15
1652714260000|2022-05-16 15:17:40|41840|41820|41841.7|41821.7|41841.7|41821.7|41840|41820|12
1652714270000|2022-05-16 15:17:50|41843.3|41823.3|41846.7|41826.7|41849.2|41829.2|41843.3|41823.3|10
1652714280000|2022-05-16 15:18:00|41844.2|41824.2|41844.2|41824.2|41846.7|41826.7|41844.2|41824.2|3
1652714290000|2022-05-16 15:18:10|41845.8|41825.8|41840|41820|41845.8|41825.8|41840|41820|13
1652714300000|2022-05-16 15:18:20|41837.5|41817.5|41831.7|41811.7|41837.5|41817.5|41831.7|41811.7|5
1652714310000|2022-05-16 15:18:30|41833.3|41813.3|41833.3|41813.3|41833.3|41813.3|41831.7|41811.7|2
1652714320000|2022-05-16 15:18:40|41831.7|41811.7|41830.8|41810.8|41833.3|41813.3|41829.2|41809.2|2
1652714330000|2022-05-16 15:18:50|41831.7|41811.7|41833.3|41813.3|41833.3|41813.3|41831.7|41811.7|5
1652714340000|2022-05-16 15:19:00|41830|41810|41828.3|41808.3|41831.7|41811.7|41827.5|41807.5|3
1652714350000|2022-05-16 15:19:10|41829.2|41809.2|41832.5|41812.5|41833.3|41813.3|41829.2|41809.2|6
1652714360000|2022-05-16 15:19:20|41831.7|41811.7|41834.2|41814.2|41835.8|41815.8|41831.7|41811.7|9
1652714370000|2022-05-16 15:19:30|41832.5|41812.5|41831.7|41811.7|41832.5|41812.5|41831.7|41811.7|1
1652714380000|2022-05-16 15:19:40|41830|41810|41828.3|41808.3|41830|41810|41828.3|41808.3|5
1652714390000|2022-05-16 15:19:50|41827.5|41807.5|41829.2|41809.2|41829.2|41809.2|41824.2|41804.2|10
1652714400000|2022-05-16 15:20:00|41828.3|41808.3|41825|41805|41829.2|41809.2|41825|41805|7
1652714410000|2022-05-16 15:20:10|41821.7|41801.7|41818.3|41798.3|41821.7|41801.7|41818.3|41798.3|14
1652714420000|2022-05-16 15:20:20|41817.5|41797.5|41810.8|41790.8|41820|41800|41810.8|41790.8|18
1652714430000|2022-05-16 15:20:30|41804.2|41784.2|41799.2|41779.2|41804.2|41784.2|41799.2|41779.2|8
1652714440000|2022-05-16 15:20:40|41797.5|41777.5|41800.8|41780.8|41800.8|41780.8|41795|41775|9
1652714450000|2022-05-16 15:20:50|41799.2|41779.2|41799.2|41779.2|41799.2|41779.2|41799.2|41779.2|0
1652714460000|2022-05-16 15:21:00|41797.5|41777.5|41790|41770|41797.5|41777.5|41790|41770|2
1652714470000|2022-05-16 15:21:10|41787.5|41767.5|41784.2|41764.2|41787.5|41767.5|41784.2|41764.2|1
1652714490000|2022-05-16 15:21:30|||||||||3
1652714500000|2022-05-16 15:21:40|41781.7|41761.7|41775.8|41755.8|41781.7|41761.7|41775.8|41755.8|2
1652714510000|2022-05-16 15:21:50|41779.2|41759.2|41779.2|41759.2|41779.2|41759.2|41779.2|41759.2|15
1652714520000|2022-05-16 15:22:00|||||||||2
1652714530000|2022-05-16 15:22:10|||||||||1
1652714540000|2022-05-16 15:22:20|41780.8|41760.8|41779.2|41759.2|41780.8|41760.8|41779.2|41759.2|1
1652714560000|2022-05-16 15:22:40|||||||||3
1652714570000|2022-05-16 15:22:50|||||||||2
1652714580000|2022-05-16 15:23:00|41777.5|41757.5|41771.7|41751.7|41777.5|41757.5|41771.7|41751.7|10
1652714590000|2022-05-16 15:23:10|41769.2|41749.2|41765.8|41745.8|41769.2|41749.2|41765.8|41745.8|4
1652714600000|2022-05-16 15:23:20|41768.3|41748.3|41770|41750|41770|41750|41766.7|41746.7|13
1652714610000|2022-05-16 15:23:30|41770.8|41750.8|41770|41750|41770.8|41750.8|41770|41750|2
1652714620000|2022-05-16 15:23:40|41772.5|41752.5|41769.2|41749.2|41772.5|41752.5|41769.2|41749.2|3
1652714630000|2022-05-16 15:23:50|41773.3|41753.3|41769.2|41749.2|41774.2|41754.2|41769.2|41749.2|1
1652714640000|2022-05-16 15:24:00|41767.5|41747.5|41761.7|41741.7|41767.5|41747.5|41761.7|41741.7|9
1652714650000|2022-05-16 15:24:10|41759.2|41739.2|41759.2|41739.2|41759.2|41739.2|41754.2|41734.2|10
1652714670000|2022-05-16 15:24:30|41761.7|41741.7|41759.2|41739.2|41761.7|41741.7|41759.2|41739.2|1
1652714680000|2022-05-16 15:24:40|41764.2|41744.2|41771.7|41751.7|41771.7|41751.7|41764.2|41744.2|11
1652714700000|2022-05-16 15:25:00|41784.2|41764.2|41788.3|41768.3|41788.3|41768.3|41784.2|41764.2|10
1652714710000|2022-05-16 15:25:10|41790.8|41770.8|41786.7|41766.7|41790.8|41770.8|41786.7|41766.7|9
1652714720000|2022-05-16 15:25:20|41788.3|41768.3|41784.2|41764.2|41789.2|41769.2|41784.2|41764.2|3
1652714730000|2022-05-16 15:25:30|41780.8|41760.8|41779.2|41759.2|41781.7|41761.7|41779.2|41759.2|11
1652714740000|2022-05-16 15:25:40|41780.8|41760.8|41784.2|41764.2|41784.2|41764.2|41779.2|41759.2|3
1652714750000|2022-05-16 15:25:50|41782.5|41762.5|41780|41760|41782.5|41762.5|41780|41760|1
1652714760000|2022-05-16 15:26:00|41781.7|41761.7|41786.7|41766.7|41786.7|41766.7|41781.7|41761.7|6
1652714770000|2022-05-16 15:26:10|41780|41760|41784.2|41764.2|41784.2|41764.2|41780|41760|11
1652714780000|2022-05-16 15:26:20|41782.5|41762.5|41786.7|41766.7|41786.7|41766.7|41781.7|41761.7|2
1652714790000|2022-05-16 15:26:30|41785|41765|41784.2|41764.2|41785|41765|41784.2|41764.2|0
1652714800000|2022-05-16 15:26:40|||||||||8
1652714810000|2022-05-16 15:26:50|41779.2|41759.2|41764.2|41744.2|41779.2|41759.2|41764.2|41744.2|10
1652714820000|2022-05-16 15:27:00|41762.5|41742.5|41759.2|41739.2|41762.5|41742.5|41759.2|41739.2|2
1652714830000|2022-05-16 15:27:10|41757.5|41737.5|41754.2|41734.2|41757.5|41737.5|41754.2|41734.2|2
1652714840000|2022-05-16 15:27:20|41752.5|41732.5|41754.2|41734.2|41754.2|41734.2|41751.7|41731.7|2
1652714850000|2022-05-16 15:27:30|||||||||4
1652714860000|2022-05-16 15:27:40|41756.7|41736.7|41756.7|41736.7|41759.2|41739.2|41754.2|41734.2|7
1652714870000|2022-05-16 15:27:50|41758.3|41738.3|41756.7|41736.7|41761.7|41741.7|41756.7|41736.7|4
1652714880000|2022-05-16 15:28:00|||||||||5
1652714890000|2022-05-16 15:28:10|41754.2|41734.2|41752.5|41732.5|41754.2|41734.2|41752.5|41732.5|4
1652714900000|2022-05-16 15:28:20|41747.5|41727.5|41746.7|41726.7|41747.5|41727.5|41746.7|41726.7|10
1652714910000|2022-05-16 15:28:30|41744.2|41724.2|41739.2|41719.2|41746.7|41726.7|41739.2|41719.2|3
1652714920000|2022-05-16 15:28:40|||||||||4
1652714930000|2022-05-16 15:28:50|41744.2|41724.2|41746.7|41726.7|41746.7|41726.7|41744.2|41724.2|7
1652714940000|2022-05-16 15:29:00|41747.5|41727.5|41764.2|41744.2|41764.2|41744.2|41747.5|41727.5|8
1652714950000|2022-05-16 15:29:10|41762.5|41742.5|41759.2|41739.2|41762.5|41742.5|41759.2|41739.2|3
1652714960000|2022-05-16 15:29:20|||||||||4
1652714970000|2022-05-16 15:29:30|41756.7|41736.7|41756.7|41736.7|41756.7|41736.7|41756.7|41736.7|4
1652714980000|2022-05-16 15:29:40|41759.2|41739.2|41759.2|41739.2|41759.2|41739.2|41759.2|41739.2|6
1652714990000|2022-05-16 15:29:50|41760.8|41740.8|41770|41750|41771.7|41751.7|41760.8|41740.8|10
1652715000000|2022-05-16 15:30:00|41770.8|41750.8|41769.2|41749.2|41774.2|41754.2|41769.2|41749.2|3
1652715010000|2022-05-16 15:30:10|||||||||16
1652715020000|2022-05-16 15:30:20|41766.7|41746.7|41770.8|41750.8|41770.8|41750.8|41766.7|41746.7|18
1652715030000|2022-05-16 15:30:30|41771.7|41751.7|41773.3|41753.3|41773.3|41753.3|41771.7|41751.7|1
1652715040000|2022-05-16 15:30:40|||||||||5
1652715050000|2022-05-16 15:30:50|||||||||3
1652715060000|2022-05-16 15:31:00|41774.2|41754.2|41774.2|41754.2|41774.2|41754.2|41774.2|41754.2|7
1652715070000|2022-05-16 15:31:10|41773.3|41753.3|41769.2|41749.2|41774.2|41754.2|41769.2|41749.2|6
1652715080000|2022-05-16 15:31:20|41770.8|41750.8|41771.7|41751.7|41771.7|41751.7|41770.8|41750.8|2
1652715090000|2022-05-16 15:31:30|41766.7|41746.7|41766.7|41746.7|41766.7|41746.7|41766.7|41746.7|1
1652715100000|2022-05-16 15:31:40|41769.2|41749.2|41770|41750|41770|41750|41766.7|41746.7|2
1652715110000|2022-05-16 15:31:50|41769.2|41749.2|41770.8|41750.8|41771.7|41751.7|41769.2|41749.2|2
1652715120000|2022-05-16 15:32:00|41771.7|41751.7|41769.2|41749.2|41771.7|41751.7|41769.2|41749.2|6
1652715140000|2022-05-16 15:32:20|41767.5|41747.5|41759.2|41739.2|41767.5|41747.5|41759.2|41739.2|8
1652715150000|2022-05-16 15:32:30|41754.2|41734.2|41754.2|41734.2|41754.2|41734.2|41754.2|41734.2|2
1652715160000|2022-05-16 15:32:40|41755|41735|41744.2|41724.2|41755|41735|41744.2|41724.2|6
1652715170000|2022-05-16 15:32:50|41740.8|41720.8|41719.2|41699.2|41740.8|41720.8|41719.2|41699.2|11
1652715180000|2022-05-16 15:33:00|41720|41700|41722.5|41702.5|41722.5|41702.5|41720|41700|3
1652715190000|2022-05-16 15:33:10|41724.2|41704.2|41735|41715|41735|41715|41724.2|41704.2|26
1652715200000|2022-05-16 15:33:20|41735.8|41715.8|41738.3|41718.3|41740.8|41720.8|41735.8|41715.8|7
1652715210000|2022-05-16 15:33:30|41735.8|41715.8|41740.8|41720.8|41740.8|41720.8|41735.8|41715.8|5
1652715220000|2022-05-16 15:33:40|41743.3|41723.3|41745.8|41725.8|41745.8|41725.8|41743.3|41723.3|3
1652715230000|2022-05-16 15:33:50|41740.8|41720.8|41740.8|41720.8|41740.8|41720.8|41740.8|41720.8|4
1652715240000|2022-05-16 15:34:00|41737.5|41717.5|41733.3|41713.3|41737.5|41717.5|41725.8|41705.8|9
1652715250000|2022-05-16 15:34:10|41730.8|41710.8|41728.3|41708.3|41730.8|41710.8|41728.3|41708.3|5
1652715260000|2022-05-16 15:34:20|41723.3|41703.3|41723.3|41703.3|41724.2|41704.2|41721.7|41701.7|9
1652715270000|2022-05-16 15:34:30|41725|41705|41723.3|41703.3|41725.8|41705.8|41720.8|41700.8|8
1652715280000|2022-05-16 15:34:40|41721.7|41701.7|41724.2|41704.2|41724.2|41704.2|41720.8|41700.8|5
1652715290000|2022-05-16 15:34:50|41725.8|41705.8|41745|41725|41745|41725|41725.8|41705.8|11
1652715300000|2022-05-16 15:35:00|41746.7|41726.7|41742.5|41722.5|41750|41730|41742.5|41722.5|80
1652715310000|2022-05-16 15:35:10|41743.3|41723.3|41745|41725|41747.5|41727.5|41742.5|41722.5|5
1652715320000|2022-05-16 15:35:20|41744.2|41724.2|41745.8|41725.8|41746.7|41726.7|41744.2|41724.2|1
1652715330000|2022-05-16 15:35:30|41746.7|41726.7|41714.2|41694.2|41746.7|41726.7|41714.2|41694.2|18
1652715340000|2022-05-16 15:35:40|41715.8|41695.8|41711.7|41691.7|41716.7|41696.7|41711.7|41691.7|3
1652715350000|2022-05-16 15:35:50|41710.8|41690.8|41705|41685|41710.8|41690.8|41705|41685|2
1652715360000|2022-05-16 15:36:00|41704.2|41684.2|41706.7|41686.7|41707.5|41687.5|41701.7|41681.7|9
1652715370000|2022-05-16 15:36:10|41704.2|41684.2|41709.2|41689.2|41709.2|41689.2|41701.7|41681.7|5
1652715380000|2022-05-16 15:36:20|41710|41690|41710|41690|41710|41690|41707.5|41687.5|5
1652715390000|2022-05-16 15:36:30|||||||||5
1652715400000|2022-05-16 15:36:40|41711.7|41691.7|41709.2|41689.2|41711.7|41691.7|41709.2|41689.2|5
1652715410000|2022-05-16 15:36:50|41710.8|41690.8|41709.2|41689.2|41711.7|41691.7|41709.2|41689.2|10
1652715420000|2022-05-16 15:37:00|41710.8|41690.8|41719.2|41699.2|41719.2|41699.2|41710.8|41690.8|3
1652715430000|2022-05-16 15:37:10|41721.7|41701.7|41724.2|41704.2|41724.2|41704.2|41719.2|41699.2|4
1652715440000|2022-05-16 15:37:20|41725.8|41705.8|41724.2|41704.2|41729.2|41709.2|41724.2|41704.2|1
1652715450000|2022-05-16 15:37:30|41722.5|41702.5|41715|41695|41722.5|41702.5|41715|41695|0
1652715460000|2022-05-16 15:37:40|41716.7|41696.7|41719.2|41699.2|41719.2|41699.2|41716.7|41696.7|3
1652715470000|2022-05-16 15:37:50|41721.7|41701.7|41721.7|41701.7|41724.2|41704.2|41721.7|41701.7|1
1652715480000|2022-05-16 15:38:00|41724.2|41704.2|41724.2|41704.2|41724.2|41704.2|41724.2|41704.2|2
1652715490000|2022-05-16 15:38:10|41726.7|41706.7|41726.7|41706.7|41726.7|41706.7|41726.7|41706.7|4
1652715500000|2022-05-16 15:38:20|41729.2|41709.2|41729.2|41709.2|41734.2|41714.2|41729.2|41709.2|12
1652715510000|2022-05-16 15:38:30|41731.7|41711.7|41734.2|41714.2|41734.2|41714.2|41731.7|41711.7|3
1652715520000|2022-05-16 15:38:40|41736.7|41716.7|41754.2|41734.2|41754.2|41734.2|41736.7|41716.7|15
1652715530000|2022-05-16 15:38:50|41751.7|41731.7|41741.7|41721.7|41754.2|41734.2|41741.7|41721.7|5
1652715540000|2022-05-16 15:39:00|41740.8|41720.8|41736.7|41716.7|41741.7|41721.7|41736.7|41716.7|4
1652715550000|2022-05-16 15:39:10|41738.3|41718.3|41746.7|41726.7|41746.7|41726.7|41738.3|41718.3|4
1652715560000|2022-05-16 15:39:20|41749.2|41729.2|41754.2|41734.2|41754.2|41734.2|41746.7|41726.7|3
1652715570000|2022-05-16 15:39:30|41756.7|41736.7|41761.7|41741.7|41761.7|41741.7|41756.7|41736.7|5
1652715580000|2022-05-16 15:39:40|41759.2|41739.2|41759.2|41739.2|41759.2|41739.2|41759.2|41739.2|3
1652715590000|2022-05-16 15:39:50|41760.8|41740.8|41776.7|41756.7|41779.2|41759.2|41760.8|41740.8|9
1652715600000|2022-05-16 15:40:00|41778.3|41758.3|41785|41765|41785|41765|41777.5|41757.5|22
1652715610000|2022-05-16 15:40:10|41784.2|41764.2|41779.2|41759.2|41784.2|41764.2|41779.2|41759.2|9
1652715620000|2022-05-16 15:40:20|41781.7|41761.7|41781.7|41761.7|41781.7|41761.7|41781.7|41761.7|4
1652715630000|2022-05-16 15:40:30|41780|41760|41779.2|41759.2|41780|41760|41779.2|41759.2|1
1652715640000|2022-05-16 15:40:40|41777.5|41757.5|41777.5|41757.5|41779.2|41759.2|41776.7|41756.7|4
1652715650000|2022-05-16 15:40:50|41776.7|41756.7|41772.5|41752.5|41777.5|41757.5|41770|41750|8
1652715660000|2022-05-16 15:41:00|41774.2|41754.2|41776.7|41756.7|41781.7|41761.7|41774.2|41754.2|5
1652715670000|2022-05-16 15:41:10|41774.2|41754.2|41770.8|41750.8|41774.2|41754.2|41770.8|41750.8|0
1652715680000|2022-05-16 15:41:20|41769.2|41749.2|41769.2|41749.2|41769.2|41749.2|41767.5|41747.5|2
1652715690000|2022-05-16 15:41:30|41770.8|41750.8|41772.5|41752.5|41772.5|41752.5|41770.8|41750.8|1
1652715700000|2022-05-16 15:41:40|41770.8|41750.8|41770.8|41750.8|41770.8|41750.8|41770.8|41750.8|1
1652715710000|2022-05-16 15:41:50|41769.2|41749.2|41768.3|41748.3|41769.2|41749.2|41765.8|41745.8|3
1652715720000|2022-05-16 15:42:00|41770|41750|41777.5|41757.5|41777.5|41757.5|41770|41750|3
1652715730000|2022-05-16 15:42:10|41775.8|41755.8|41775|41755|41775.8|41755.8|41775|41755|1
1652715740000|2022-05-16 15:42:20|41773.3|41753.3|41750.8|41730.8|41773.3|41753.3|41750.8|41730.8|9
1652715750000|2022-05-16 15:42:30|41754.2|41734.2|41755.8|41735.8|41755.8|41735.8|41754.2|41734.2|6
1652715760000|2022-05-16 15:42:40|41759.2|41739.2|41760.8|41740.8|41765.8|41745.8|41759.2|41739.2|5
1652715770000|2022-05-16 15:42:50|41765|41745|41763.3|41743.3|41765|41745|41763.3|41743.3|5
1652715780000|2022-05-16 15:43:00|41759.2|41739.2|41765.8|41745.8|41765.8|41745.8|41758.3|41738.3|9
1652715790000|2022-05-16 15:43:10|41768.3|41748.3|41778.3|41758.3|41778.3|41758.3|41768.3|41748.3|9
1652715800000|2022-05-16 15:43:20|41777.5|41757.5|41777.5|41757.5|41777.5|41757.5|41772.5|41752.5|16
1652715810000|2022-05-16 15:43:30|41775.8|41755.8|41777.5|41757.5|41777.5|41757.5|41775.8|41755.8|7
1652715820000|2022-05-16 15:43:40|41776.7|41756.7|41780.8|41760.8|41780.8|41760.8|41776.7|41756.7|0
1652715830000|2022-05-16 15:43:50|41784.2|41764.2|41783.3|41763.3|41785.8|41765.8|41781.7|41761.7|10
1652715840000|2022-05-16 15:44:00|41781.7|41761.7|41782.5|41762.5|41783.3|41763.3|41780.8|41760.8|0
1652715850000|2022-05-16 15:44:10|41783.3|41763.3|41783.3|41763.3|41783.3|41763.3|41782.5|41762.5|1
1652715860000|2022-05-16 15:44:20|41784.2|41764.2|41801.7|41781.7|41801.7|41781.7|41784.2|41764.2|5
1652715870000|2022-05-16 15:44:30|41803.3|41783.3|41813.3|41793.3|41813.3|41793.3|41803.3|41783.3|7
1652715880000|2022-05-16 15:44:40|41815|41795|41832.5|41812.5|41832.5|41812.5|41815|41795|13
1652715890000|2022-05-16 15:44:50|41835.8|41815.8|41840.8|41820.8|41840.8|41820.8|41835.8|41815.8|21
1652715900000|2022-05-16 15:45:00|41830.8|41810.8|41828.3|41808.3|41831.7|41811.7|41828.3|41808.3|14
1652715910000|2022-05-16 15:45:10|41826.7|41806.7|41830.8|41810.8|41830.8|41810.8|41825.8|41805.8|9
1652715920000|2022-05-16 15:45:20|41832.5|41812.5|41845|41825|41845|41825|41832.5|41812.5|9
1652715930000|2022-05-16 15:45:30|41845.8|41825.8|41838.3|41818.3|41847.5|41827.5|41838.3|41818.3|4
1652715940000|2022-05-16 15:45:40|41835.8|41815.8|41835.8|41815.8|41835.8|41815.8|41833.3|41813.3|3
1652715950000|2022-05-16 15:45:50|41837.5|41817.5|41835.8|41815.8|41840.8|41820.8|41835.8|41815.8|13
1652715960000|2022-05-16 15:46:00|41834.2|41814.2|41835.8|41815.8|41835.8|41815.8|41833.3|41813.3|3
1652715970000|2022-05-16 15:46:10|41834.2|41814.2|41842.5|41822.5|41842.5|41822.5|41834.2|41814.2|13
1652715980000|2022-05-16 15:46:20|41845|41825|41850.8|41830.8|41850.8|41830.8|41845|41825|6
1652715990000|2022-05-16 15:46:30|41851.7|41831.7|41840.8|41820.8|41853.3|41833.3|41840.8|41820.8|19
1652716000000|2022-05-16 15:46:40|41838.3|41818.3|41840.8|41820.8|41840.8|41820.8|41838.3|41818.3|4
1652716010000|2022-05-16 15:46:50|||||||||2
1652716020000|2022-05-16 15:47:00|41842.5|41822.5|41853.3|41833.3|41853.3|41833.3|41842.5|41822.5|17
1652716030000|2022-05-16 15:47:10|41850.8|41830.8|41835.8|41815.8|41850.8|41830.8|41835.8|41815.8|11
1652716040000|2022-05-16 15:47:20|41834.2|41814.2|41810.8|41790.8|41834.2|41814.2|41810.8|41790.8|11
1652716050000|2022-05-16 15:47:30|41814.2|41794.2|41815.8|41795.8|41820|41800|41810.8|41790.8|8
1652716060000|2022-05-16 15:47:40|41816.7|41796.7|41815.8|41795.8|41817.5|41797.5|41815.8|41795.8|100
1652716070000|2022-05-16 15:47:50|41815|41795|41815.8|41795.8|41816.7|41796.7|41814.2|41794.2|3
1652716080000|2022-05-16 15:48:00|41814.2|41794.2|41809.2|41789.2|41814.2|41794.2|41805.8|41785.8|6
1652716090000|2022-05-16 15:48:10|41810.8|41790.8|41814.2|41794.2|41814.2|41794.2|41809.2|41789.2|3
1652716100000|2022-05-16 15:48:20|41815|41795|41814.2|41794.2|41815|41795|41814.2|41794.2|5
1652716110000|2022-05-16 15:48:30|41809.2|41789.2|41811.7|41791.7|41811.7|41791.7|41806.7|41786.7|5
1652716120000|2022-05-16 15:48:40|41814.2|41794.2|41822.5|41802.5|41822.5|41802.5|41814.2|41794.2|15
1652716130000|2022-05-16 15:48:50|41820.8|41800.8|41819.2|41799.2|41820.8|41800.8|41818.3|41798.3|7
1652716140000|2022-05-16 15:49:00|41816.7|41796.7|41819.2|41799.2|41819.2|41799.2|41816.7|41796.7|4
1652716150000|2022-05-16 15:49:10|41815.8|41795.8|41813.3|41793.3|41815.8|41795.8|41813.3|41793.3|8
1652716160000|2022-05-16 15:49:20|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|1
1652716170000|2022-05-16 15:49:30|41812.5|41792.5|41804.2|41784.2|41812.5|41792.5|41804.2|41784.2|4
1652716180000|2022-05-16 15:49:40|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|6
1652716190000|2022-05-16 15:49:50|41809.2|41789.2|41808.3|41788.3|41809.2|41789.2|41804.2|41784.2|12
1652716200000|2022-05-16 15:50:00|41809.2|41789.2|41817.5|41797.5|41817.5|41797.5|41804.2|41784.2|3
1652716210000|2022-05-16 15:50:10|41820|41800|41820|41800|41820|41800|41820|41800|6
1652716220000|2022-05-16 15:50:20|41821.7|41801.7|41824.2|41804.2|41824.2|41804.2|41821.7|41801.7|9
1652716230000|2022-05-16 15:50:30|41825.8|41805.8|41826.7|41806.7|41826.7|41806.7|41825.8|41805.8|2
1652716240000|2022-05-16 15:50:40|41824.2|41804.2|41813.3|41793.3|41824.2|41804.2|41813.3|41793.3|14
1652716250000|2022-05-16 15:50:50|41809.2|41789.2|41806.7|41786.7|41809.2|41789.2|41806.7|41786.7|8
1652716260000|2022-05-16 15:51:00|41809.2|41789.2|41819.2|41799.2|41819.2|41799.2|41809.2|41789.2|5
1652716270000|2022-05-16 15:51:10|41820|41800|41824.2|41804.2|41824.2|41804.2|41819.2|41799.2|10
1652716280000|2022-05-16 15:51:20|41829.2|41809.2|41829.2|41809.2|41829.2|41809.2|41829.2|41809.2|1
1652716290000|2022-05-16 15:51:30|||||||||1
1652716300000|2022-05-16 15:51:40|41830.8|41810.8|41834.2|41814.2|41834.2|41814.2|41830.8|41810.8|6
1652716310000|2022-05-16 15:51:50|41850.8|41830.8|41859.2|41839.2|41864.2|41844.2|41850.8|41830.8|32
1652716320000|2022-05-16 15:52:00|41860|41840|41857.5|41837.5|41861.7|41841.7|41857.5|41837.5|14
1652716330000|2022-05-16 15:52:10|41859.2|41839.2|41856.7|41836.7|41859.2|41839.2|41856.7|41836.7|15
1652716340000|2022-05-16 15:52:20|41858.3|41838.3|41859.2|41839.2|41859.2|41839.2|41856.7|41836.7|10
1652716350000|2022-05-16 15:52:30|41860|41840|41871.7|41851.7|41871.7|41851.7|41860|41840|13
1652716360000|2022-05-16 15:52:40|41870|41850|41871.7|41851.7|41872.5|41852.5|41869.2|41849.2|6
1652716370000|2022-05-16 15:52:50|41873.3|41853.3|41875|41855|41875|41855|41870.8|41850.8|5
1652716380000|2022-05-16 15:53:00|41871.7|41851.7|41868.3|41848.3|41871.7|41851.7|41868.3|41848.3|4
1652716390000|2022-05-16 15:53:10|41865|41845|41863.3|41843.3|41865|41845|41863.3|41843.3|1
1652716400000|2022-05-16 15:53:20|41862.5|41842.5|41864.2|41844.2|41864.2|41844.2|41862.5|41842.5|0
1652716410000|2022-05-16 15:53:30|41865|41845|41865|41845|41865|41845|41865|41845|8
1652716420000|2022-05-16 15:53:40|41866.7|41846.7|41875|41855|41875|41855|41866.7|41846.7|10
1652716430000|2022-05-16 15:53:50|41875.8|41855.8|41885|41865|41885|41865|41875.8|41855.8|8
1652716440000|2022-05-16 15:54:00|41886.7|41866.7|41899.2|41879.2|41899.2|41879.2|41885|41865|23
1652716450000|2022-05-16 15:54:10|41900.8|41880.8|41912.5|41892.5|41912.5|41892.5|41899.2|41879.2|25
1652716460000|2022-05-16 15:54:20|41911.7|41891.7|41909.2|41889.2|41914.2|41894.2|41909.2|41889.2|28
1652716470000|2022-05-16 15:54:30|41903.3|41883.3|41894.2|41874.2|41903.3|41883.3|41894.2|41874.2|16
1652716480000|2022-05-16 15:54:40|41895.8|41875.8|41899.2|41879.2|41901.7|41881.7|41895.8|41875.8|10
1652716490000|2022-05-16 15:54:50|41901.7|41881.7|41895.8|41875.8|41901.7|41881.7|41895.8|41875.8|5
1652716500000|2022-05-16 15:55:00|41898.3|41878.3|41909.2|41889.2|41911.7|41891.7|41898.3|41878.3|8
1652716510000|2022-05-16 15:55:10|41911.7|41891.7|41906.7|41886.7|41911.7|41891.7|41906.7|41886.7|2
1652716520000|2022-05-16 15:55:20|41905|41885|41896.7|41876.7|41905|41885|41896.7|41876.7|7
1652716530000|2022-05-16 15:55:30|41895|41875|41897.5|41877.5|41897.5|41877.5|41894.2|41874.2|18
1652716540000|2022-05-16 15:55:40|41896.7|41876.7|41901.7|41881.7|41901.7|41881.7|41896.7|41876.7|13
1652716550000|2022-05-16 15:55:50|41908.3|41888.3|41904.2|41884.2|41911.7|41891.7|41904.2|41884.2|21
1652716560000|2022-05-16 15:56:00|41901.7|41881.7|41897.5|41877.5|41901.7|41881.7|41897.5|41877.5|14
1652716570000|2022-05-16 15:56:10|41900.8|41880.8|41898.3|41878.3|41901.7|41881.7|41895|41875|17
1652716580000|2022-05-16 15:56:20|41896.7|41876.7|41899.2|41879.2|41901.7|41881.7|41896.7|41876.7|6
1652716590000|2022-05-16 15:56:30|41900.8|41880.8|41893.3|41873.3|41900.8|41880.8|41893.3|41873.3|9
1652716600000|2022-05-16 15:56:40|41888.3|41868.3|41877.5|41857.5|41888.3|41868.3|41877.5|41857.5|5
1652716610000|2022-05-16 15:56:50|41880|41860|41881.7|41861.7|41881.7|41861.7|41879.2|41859.2|14
1652716620000|2022-05-16 15:57:00|41883.3|41863.3|41880|41860|41884.2|41864.2|41880|41860|5
1652716630000|2022-05-16 15:57:10|41878.3|41858.3|41869.2|41849.2|41878.3|41858.3|41869.2|41849.2|4
1652716640000|2022-05-16 15:57:20|41867.5|41847.5|41866.7|41846.7|41867.5|41847.5|41866.7|41846.7|2
1652716650000|2022-05-16 15:57:30|41867.5|41847.5|41866.7|41846.7|41867.5|41847.5|41866.7|41846.7|0
1652716660000|2022-05-16 15:57:40|41869.2|41849.2|41869.2|41849.2|41869.2|41849.2|41869.2|41849.2|1
1652716670000|2022-05-16 15:57:50|41870|41850|41885.8|41865.8|41885.8|41865.8|41870|41850|26
1652716680000|2022-05-16 15:58:00|41887.5|41867.5|41895.8|41875.8|41895.8|41875.8|41887.5|41867.5|14
1652716690000|2022-05-16 15:58:10|41897.5|41877.5|41902.5|41882.5|41903.3|41883.3|41897.5|41877.5|12
1652716700000|2022-05-16 15:58:20|41900.8|41880.8|41900.8|41880.8|41900.8|41880.8|41898.3|41878.3|4
1652716710000|2022-05-16 15:58:30|41902.5|41882.5|41903.3|41883.3|41903.3|41883.3|41902.5|41882.5|4
1652716720000|2022-05-16 15:58:40|41905.8|41885.8|41915.8|41895.8|41916.7|41896.7|41905.8|41885.8|39
1652716730000|2022-05-16 15:58:50|41913.3|41893.3|41891.7|41871.7|41913.3|41893.3|41890.8|41870.8|12
1652716740000|2022-05-16 15:59:00|41893.3|41873.3|41905|41885|41907.5|41887.5|41891.7|41871.7|8
1652716750000|2022-05-16 15:59:10|41906.7|41886.7|41905|41885|41907.5|41887.5|41903.3|41883.3|10
1652716760000|2022-05-16 15:59:20|||||||||1
1652716770000|2022-05-16 15:59:30|41903.4|41883.4|41903.4|41883.4|41903.4|41883.4|41903.4|41883.4|3
1652716780000|2022-05-16 15:59:40|41905|41885|41903.4|41883.4|41905|41885|41903.4|41883.4|6
1652716790000|2022-05-16 15:59:50|41898.4|41878.4|41890.9|41870.9|41898.4|41878.4|41888.4|41868.4|17
1652716800000|2022-05-16 16:00:00|41893.4|41873.4|41895.9|41875.9|41903.4|41883.4|41893.4|41873.4|12
1652716810000|2022-05-16 16:00:10|||||||||3
1652716820000|2022-05-16 16:00:20|41894.2|41874.2|41898.4|41878.4|41898.4|41878.4|41893.4|41873.4|6
1652716830000|2022-05-16 16:00:30|41896.7|41876.7|41895.9|41875.9|41896.7|41876.7|41895.9|41875.9|0
1652716840000|2022-05-16 16:00:40|||||||||3
1652716850000|2022-05-16 16:00:50|41893.4|41873.4|41885.9|41865.9|41893.4|41873.4|41885.9|41865.9|6
1652716860000|2022-05-16 16:01:00|41883.4|41863.4|41880.9|41860.9|41883.4|41863.4|41870.9|41850.9|9
1652716870000|2022-05-16 16:01:10|41884.2|41864.2|41886.7|41866.7|41886.7|41866.7|41884.2|41864.2|3
1652716880000|2022-05-16 16:01:20|41889.2|41869.2|41895.9|41875.9|41895.9|41875.9|41889.2|41869.2|2
1652716890000|2022-05-16 16:01:30|41897.5|41877.5|41898.4|41878.4|41898.4|41878.4|41897.5|41877.5|2
1652716900000|2022-05-16 16:01:40|41895.9|41875.9|41885.9|41865.9|41895.9|41875.9|41883.4|41863.4|11
1652716910000|2022-05-16 16:01:50|41883.4|41863.4|41888.4|41868.4|41888.4|41868.4|41883.4|41863.4|1
1652716920000|2022-05-16 16:02:00|41892.5|41872.5|41893.4|41873.4|41895.9|41875.9|41892.5|41872.5|9
1652716930000|2022-05-16 16:02:10|41890.9|41870.9|41893.4|41873.4|41893.4|41873.4|41890.9|41870.9|6
1652716940000|2022-05-16 16:02:20|41895.9|41875.9|41895.9|41875.9|41895.9|41875.9|41895.9|41875.9|1
1652716950000|2022-05-16 16:02:30|41894.2|41874.2|41888.4|41868.4|41894.2|41874.2|41888.4|41868.4|9
1652716960000|2022-05-16 16:02:40|41886.7|41866.7|41866.7|41846.7|41886.7|41866.7|41865.9|41845.9|7
1652716970000|2022-05-16 16:02:50|41865.9|41845.9|41865.9|41845.9|41865.9|41845.9|41865.9|41845.9|1
1652716980000|2022-05-16 16:03:00|41869.2|41849.2|41885|41865|41885|41865|41869.2|41849.2|10
1652716990000|2022-05-16 16:03:10|41885.9|41865.9|41885.9|41865.9|41888.4|41868.4|41884.2|41864.2|5
1652717000000|2022-05-16 16:03:20|41884.2|41864.2|41880|41860|41884.2|41864.2|41878.3|41858.3|31
1652717020000|2022-05-16 16:03:40|41880.9|41860.9|41880.9|41860.9|41880.9|41860.9|41880|41860|0
1652717030000|2022-05-16 16:03:50|||||||||3
1652717040000|2022-05-16 16:04:00|||||||||1
1652717050000|2022-05-16 16:04:10|41880|41860|41878.4|41858.4|41883.4|41863.4|41878.4|41858.4|6
1652717070000|2022-05-16 16:04:30|||||||||5
1652717080000|2022-05-16 16:04:40|41876.7|41856.7|41873.4|41853.4|41876.7|41856.7|41873.4|41853.4|6
1652717090000|2022-05-16 16:04:50|41870.9|41850.9|41870.9|41850.9|41870.9|41850.9|41870.9|41850.9|3
1652717100000|2022-05-16 16:05:00|41867.5|41847.5|41870.9|41850.9|41870.9|41850.9|41865.9|41845.9|5
1652717110000|2022-05-16 16:05:10|||||||||3
1652717120000|2022-05-16 16:05:20|41868.4|41848.4|41861.7|41841.7|41868.4|41848.4|41858.4|41838.4|14
1652717130000|2022-05-16 16:05:30|41864.2|41844.2|41872.5|41852.5|41875|41855|41864.2|41844.2|12
1652717140000|2022-05-16 16:05:40|41874.2|41854.2|41881.7|41861.7|41881.7|41861.7|41874.2|41854.2|7
1652717150000|2022-05-16 16:05:50|41880.9|41860.9|41880.9|41860.9|41881.7|41861.7|41880.9|41860.9|10
1652717160000|2022-05-16 16:06:00|41880|41860|41866.7|41846.7|41880|41860|41866.7|41846.7|13
1652717170000|2022-05-16 16:06:10|41864.2|41844.2|41863.4|41843.4|41865.9|41845.9|41863.4|41843.4|7
1652717180000|2022-05-16 16:06:20|41860.9|41840.9|41860|41840|41860.9|41840.9|41859.2|41839.2|8
1652717190000|2022-05-16 16:06:30|41860.9|41840.9|41870.9|41850.9|41870.9|41850.9|41860.9|41840.9|8
1652717200000|2022-05-16 16:06:40|||||||||10
1652717210000|2022-05-16 16:06:50|41872.5|41852.5|41874.2|41854.2|41874.2|41854.2|41869.2|41849.2|4
1652717220000|2022-05-16 16:07:00|41871.7|41851.7|41871.7|41851.7|41872.5|41852.5|41871.7|41851.7|2
1652717230000|2022-05-16 16:07:10|41870.9|41850.9|41871.7|41851.7|41871.7|41851.7|41870.9|41850.9|1
1652717240000|2022-05-16 16:07:20|41870.9|41850.9|41869.2|41849.2|41871.7|41851.7|41869.2|41849.2|11
1652717250000|2022-05-16 16:07:30|||||||||3
1652717260000|2022-05-16 16:07:40|41870.9|41850.9|41875.9|41855.9|41875.9|41855.9|41870.9|41850.9|7
1652717270000|2022-05-16 16:07:50|41880|41860|41882.5|41862.5|41882.5|41862.5|41880|41860|6
1652717280000|2022-05-16 16:08:00|41880.9|41860.9|41892.5|41872.5|41892.5|41872.5|41880.9|41860.9|11
1652717290000|2022-05-16 16:08:10|41891.7|41871.7|41888.4|41868.4|41891.7|41871.7|41888.4|41868.4|5
1652717310000|2022-05-16 16:08:30|41890|41870|41888.4|41868.4|41890.9|41870.9|41888.4|41868.4|2
1652717320000|2022-05-16 16:08:40|41890.9|41870.9|41893.4|41873.4|41893.4|41873.4|41888.4|41868.4|6
1652717330000|2022-05-16 16:08:50|41894.2|41874.2|41895.9|41875.9|41895.9|41875.9|41894.2|41874.2|1
1652717340000|2022-05-16 16:09:00|41894.2|41874.2|41892.5|41872.5|41894.2|41874.2|41892.5|41872.5|6
1652717350000|2022-05-16 16:09:10|41894.2|41874.2|41895.9|41875.9|41895.9|41875.9|41894.2|41874.2|6
1652717360000|2022-05-16 16:09:20|41897.5|41877.5|41898.4|41878.4|41898.4|41878.4|41895.9|41875.9|3
1652717370000|2022-05-16 16:09:30|41900|41880|41900.9|41880.9|41901.7|41881.7|41898.4|41878.4|11
1652717380000|2022-05-16 16:09:40|41897.5|41877.5|41897.5|41877.5|41900.9|41880.9|41894.2|41874.2|17
1652717390000|2022-05-16 16:09:50|41898.4|41878.4|41895|41875|41898.4|41878.4|41893.4|41873.4|8
1652717400000|2022-05-16 16:10:00|41893.4|41873.4|41895|41875|41896.7|41876.7|41893.4|41873.4|1
1652717410000|2022-05-16 16:10:10|41894.2|41874.2|41894.2|41874.2|41894.2|41874.2|41891.7|41871.7|2
1652717420000|2022-05-16 16:10:20|41895.8|41875.8|41893.3|41873.3|41895.8|41875.8|41893.3|41873.3|1
1652717430000|2022-05-16 16:10:30|41895.8|41875.8|41894.2|41874.2|41896.7|41876.7|41894.2|41874.2|2
1652717440000|2022-05-16 16:10:40|41895.8|41875.8|41894.2|41874.2|41895.8|41875.8|41894.2|41874.2|3
1652717450000|2022-05-16 16:10:50|41889.2|41869.2|41879.2|41859.2|41889.2|41869.2|41879.2|41859.2|4
1652717460000|2022-05-16 16:11:00|41877.5|41857.5|41871.7|41851.7|41879.2|41859.2|41871.7|41851.7|5
1652717470000|2022-05-16 16:11:10|41870|41850|41870|41850|41872.5|41852.5|41870|41850|10
1652717480000|2022-05-16 16:11:20|41868.4|41848.4|41864.2|41844.2|41868.4|41848.4|41864.2|41844.2|3
1652717490000|2022-05-16 16:11:30|41863.3|41843.3|41864.2|41844.2|41864.2|41844.2|41861.7|41841.7|4
1652717500000|2022-05-16 16:11:40|41862.5|41842.5|41859.2|41839.2|41862.5|41842.5|41859.2|41839.2|3
1652717510000|2022-05-16 16:11:50|41857.5|41837.5|41854.2|41834.2|41859.2|41839.2|41854.2|41834.2|5
1652717520000|2022-05-16 16:12:00|41853.3|41833.3|41854.2|41834.2|41854.2|41834.2|41852.5|41832.5|18
1652717530000|2022-05-16 16:12:10|41855.8|41835.8|41854.2|41834.2|41855.8|41835.8|41853.3|41833.3|6
1652717540000|2022-05-16 16:12:20|41851.7|41831.7|41847.5|41827.5|41851.7|41831.7|41847.5|41827.5|10
1652717550000|2022-05-16 16:12:30|41845.9|41825.9|41845|41825|41845.9|41825.9|41845|41825|3
1652717560000|2022-05-16 16:12:40|41843.4|41823.4|41846.7|41826.7|41846.7|41826.7|41840.9|41820.9|12
1652717570000|2022-05-16 16:12:50|41847.5|41827.5|41849.2|41829.2|41849.2|41829.2|41846.7|41826.7|1
1652717580000|2022-05-16 16:13:00|41847.5|41827.5|41853.4|41833.4|41853.4|41833.4|41847.5|41827.5|5
1652717590000|2022-05-16 16:13:10|41855.9|41835.9|41855.9|41835.9|41855.9|41835.9|41855.9|41835.9|5
1652717600000|2022-05-16 16:13:20|||||||||7
1652717610000|2022-05-16 16:13:30|41857.5|41837.5|41853.4|41833.4|41857.5|41837.5|41852.5|41832.5|9
1652717620000|2022-05-16 16:13:40|41851.7|41831.7|41851.7|41831.7|41851.7|41831.7|41851.7|41831.7|0
1652717630000|2022-05-16 16:13:50|41850.9|41830.9|41845.9|41825.9|41850.9|41830.9|41845.9|41825.9|7
1652717640000|2022-05-16 16:14:00|41845|41825|41843.4|41823.4|41845.9|41825.9|41843.4|41823.4|5
1652717650000|2022-05-16 16:14:10|41840.9|41820.9|41845.9|41825.9|41845.9|41825.9|41840.9|41820.9|5
1652717670000|2022-05-16 16:14:30|41840.9|41820.9|41835.9|41815.9|41840.9|41820.9|41835|41815|6
1652717690000|2022-05-16 16:14:50|41833.4|41813.4|41833.4|41813.4|41833.4|41813.4|41833.4|41813.4|0
1652717700000|2022-05-16 16:15:00|41840|41820|41840.9|41820.9|41840.9|41820.9|41840|41820|4
1652717710000|2022-05-16 16:15:10|41839.2|41819.2|41830.9|41810.9|41839.2|41819.2|41830.9|41810.9|7
1652717720000|2022-05-16 16:15:20|41826.7|41806.7|41823.4|41803.4|41826.7|41806.7|41820.9|41800.9|5
1652717730000|2022-05-16 16:15:30|41824.2|41804.2|41830.9|41810.9|41830.9|41810.9|41824.2|41804.2|3
1652717740000|2022-05-16 16:15:40|||||||||1
1652717750000|2022-05-16 16:15:50|||||||||9
1652717760000|2022-05-16 16:16:00|41829.2|41809.2|41820.9|41800.9|41830.9|41810.9|41820.9|41800.9|4
1652717780000|2022-05-16 16:16:20|41816.7|41796.7|41816.7|41796.7|41816.7|41796.7|41816.7|41796.7|4
1652717790000|2022-05-16 16:16:30|41815|41795|41814.2|41794.2|41815|41795|41814.2|41794.2|6
1652717810000|2022-05-16 16:16:50|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|10
1652717820000|2022-05-16 16:17:00|41810.9|41790.9|41808.4|41788.4|41810.9|41790.9|41808.4|41788.4|3
1652717830000|2022-05-16 16:17:10|41810|41790|41825|41805|41828.4|41808.4|41810|41790|17
1652717840000|2022-05-16 16:17:20|41823.4|41803.4|41822.5|41802.5|41826.7|41806.7|41822.5|41802.5|20
1652717850000|2022-05-16 16:17:30|||||||||23
1652717860000|2022-05-16 16:17:40|41812.5|41792.5|41810.9|41790.9|41818.4|41798.4|41810.9|41790.9|17
1652717870000|2022-05-16 16:17:50|41809.2|41789.2|41803.4|41783.4|41809.2|41789.2|41803.4|41783.4|15
1652717880000|2022-05-16 16:18:00|41795.9|41775.9|41795.9|41775.9|41795.9|41775.9|41795.9|41775.9|3
1652717890000|2022-05-16 16:18:10|41794.2|41774.2|41795|41775|41797.5|41777.5|41793.4|41773.4|6
1652717900000|2022-05-16 16:18:20|41795.9|41775.9|41798.4|41778.4|41798.4|41778.4|41793.4|41773.4|2
1652717910000|2022-05-16 16:18:30|41800|41780|41813.4|41793.4|41813.4|41793.4|41800|41780|18
1652717920000|2022-05-16 16:18:40|41812.5|41792.5|41808.4|41788.4|41812.5|41792.5|41808.4|41788.4|4
1652717930000|2022-05-16 16:18:50|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|3
1652717940000|2022-05-16 16:19:00|41811.7|41791.7|41814.2|41794.2|41814.2|41794.2|41811.7|41791.7|0
1652717950000|2022-05-16 16:19:10|41813.4|41793.4|41815|41795|41815|41795|41813.4|41793.4|3
1652717960000|2022-05-16 16:19:20|41813.4|41793.4|41811.7|41791.7|41813.4|41793.4|41811.7|41791.7|2
1652717990000|2022-05-16 16:19:50|41815.9|41795.9|41825.9|41805.9|41825.9|41805.9|41815.9|41795.9|6
1652718000000|2022-05-16 16:20:00|41823.4|41803.4|41815.9|41795.9|41825|41805|41810.9|41790.9|25
1652718010000|2022-05-16 16:20:10|||||||||1
1652718020000|2022-05-16 16:20:20|41814.2|41794.2|41815.9|41795.9|41815.9|41795.9|41813.4|41793.4|0
1652718030000|2022-05-16 16:20:30|41814.2|41794.2|41813.4|41793.4|41814.2|41794.2|41813.4|41793.4|3
1652718040000|2022-05-16 16:20:40|41812.5|41792.5|41808.4|41788.4|41812.5|41792.5|41808.4|41788.4|4
1652718050000|2022-05-16 16:20:50|41803.4|41783.4|41803.4|41783.4|41803.4|41783.4|41803.4|41783.4|2
1652718060000|2022-05-16 16:21:00|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|1
1652718080000|2022-05-16 16:21:20|41802.5|41782.5|41800.9|41780.9|41805|41785|41800.9|41780.9|12
1652718090000|2022-05-16 16:21:30|41798.4|41778.4|41798.4|41778.4|41798.4|41778.4|41798.4|41778.4|2
1652718100000|2022-05-16 16:21:40|41796.7|41776.7|41798.4|41778.4|41798.4|41778.4|41796.7|41776.7|2
1652718110000|2022-05-16 16:21:50|41793.4|41773.4|41791.7|41771.7|41793.4|41773.4|41791.7|41771.7|7
1652718120000|2022-05-16 16:22:00|41790|41770|41791.7|41771.7|41791.7|41771.7|41789.2|41769.2|8
1652718130000|2022-05-16 16:22:10|41793.4|41773.4|41793.4|41773.4|41793.4|41773.4|41793.4|41773.4|1
1652718140000|2022-05-16 16:22:20|41794.2|41774.2|41795.9|41775.9|41796.7|41776.7|41793.4|41773.4|3
1652718160000|2022-05-16 16:22:40|41797.5|41777.5|41805|41785|41805|41785|41797.5|41777.5|10
1652718170000|2022-05-16 16:22:50|41806.7|41786.7|41812.5|41792.5|41812.5|41792.5|41806.7|41786.7|10
1652718180000|2022-05-16 16:23:00|41817.5|41797.5|41815|41795|41818.4|41798.4|41815|41795|1
1652718190000|2022-05-16 16:23:10|41814.2|41794.2|41810.9|41790.9|41814.2|41794.2|41810.9|41790.9|4
1652718200000|2022-05-16 16:23:20|||||||||1
1652718220000|2022-05-16 16:23:40|41808.4|41788.4|41803.4|41783.4|41808.4|41788.4|41803.4|41783.4|2
1652718230000|2022-05-16 16:23:50|41801.7|41781.7|41799.2|41779.2|41801.7|41781.7|41799.2|41779.2|0
1652718240000|2022-05-16 16:24:00|41798.4|41778.4|41798.4|41778.4|41798.4|41778.4|41792.5|41772.5|6
1652718250000|2022-05-16 16:24:10|41795.9|41775.9|41790.9|41770.9|41795.9|41775.9|41790.9|41770.9|3
1652718260000|2022-05-16 16:24:20|||||||||3
1652718270000|2022-05-16 16:24:30|41787.5|41767.5|41790.9|41770.9|41790.9|41770.9|41787.5|41767.5|5
1652718280000|2022-05-16 16:24:40|41791.7|41771.7|41793.4|41773.4|41793.4|41773.4|41791.7|41771.7|2
1652718290000|2022-05-16 16:24:50|41797.5|41777.5|41802.5|41782.5|41802.5|41782.5|41797.5|41777.5|6
1652718300000|2022-05-16 16:25:00|41803.4|41783.4|41804.2|41784.2|41805|41785|41803.4|41783.4|7
1652718310000|2022-05-16 16:25:10|41805.9|41785.9|41805.9|41785.9|41810.9|41790.9|41805.9|41785.9|4
1652718320000|2022-05-16 16:25:20|41804.2|41784.2|41788.4|41768.4|41804.2|41784.2|41788.4|41768.4|3
1652718330000|2022-05-16 16:25:30|41790|41770|41790.9|41770.9|41790.9|41770.9|41787.5|41767.5|1
1652718340000|2022-05-16 16:25:40|41792.5|41772.5|41793.4|41773.4|41796.7|41776.7|41792.5|41772.5|0
1652718350000|2022-05-16 16:25:50|41795|41775|41795.9|41775.9|41795.9|41775.9|41795|41775|0
1652718360000|2022-05-16 16:26:00|41797.5|41777.5|41805.9|41785.9|41805.9|41785.9|41797.5|41777.5|4
1652718370000|2022-05-16 16:26:10|41807.5|41787.5|41815.9|41795.9|41815.9|41795.9|41807.5|41787.5|7
1652718380000|2022-05-16 16:26:20|41813.4|41793.4|41805.9|41785.9|41813.4|41793.4|41805.9|41785.9|1
1652718390000|2022-05-16 16:26:30|41807.5|41787.5|41808.4|41788.4|41810.9|41790.9|41807.5|41787.5|3
1652718400000|2022-05-16 16:26:40|41806.7|41786.7|41806.7|41786.7|41810.9|41790.9|41806.7|41786.7|23
1652718410000|2022-05-16 16:26:50|41808.4|41788.4|41808.4|41788.4|41809.2|41789.2|41808.4|41788.4|9
1652718420000|2022-05-16 16:27:00|41809.2|41789.2|41816.7|41796.7|41816.7|41796.7|41809.2|41789.2|23
1652718430000|2022-05-16 16:27:10|41815|41795|41814.2|41794.2|41816.7|41796.7|41814.2|41794.2|2
1652718440000|2022-05-16 16:27:20|41816.7|41796.7|41818.4|41798.4|41818.4|41798.4|41816.7|41796.7|1
1652718460000|2022-05-16 16:27:40|41816.7|41796.7|41816.7|41796.7|41816.7|41796.7|41816.7|41796.7|1
1652718470000|2022-05-16 16:27:50|||||||||2
1652718480000|2022-05-16 16:28:00|41815|41795|41800.9|41780.9|41815|41795|41800.9|41780.9|14
1652718490000|2022-05-16 16:28:10|41803.4|41783.4|41805.9|41785.9|41805.9|41785.9|41803.4|41783.4|1
1652718500000|2022-05-16 16:28:20|41805|41785|41804.2|41784.2|41806.7|41786.7|41801.7|41781.7|1
1652718510000|2022-05-16 16:28:30|41805.9|41785.9|41805.9|41785.9|41805.9|41785.9|41805.9|41785.9|0
1652718530000|2022-05-16 16:28:50|41806.7|41786.7|41808.4|41788.4|41808.4|41788.4|41806.7|41786.7|4
1652718540000|2022-05-16 16:29:00|41810.9|41790.9|41817.5|41797.5|41817.5|41797.5|41810.9|41790.9|1
1652718550000|2022-05-16 16:29:10|41819.2|41799.2|41815.9|41795.9|41819.2|41799.2|41815.9|41795.9|5
1652718560000|2022-05-16 16:29:20|41813.4|41793.4|41807.5|41787.5|41813.4|41793.4|41807.5|41787.5|23
1652718580000|2022-05-16 16:29:40|41805.9|41785.9|41807.5|41787.5|41807.5|41787.5|41805|41785|4
1652718590000|2022-05-16 16:29:50|41805.9|41785.9|41806.7|41786.7|41806.7|41786.7|41805|41785|21
1652718600000|2022-05-16 16:30:00|41803.4|41783.4|41803.4|41783.4|41803.4|41783.4|41802.5|41782.5|19
1652718610000|2022-05-16 16:30:10|||||||||15
1652718630000|2022-05-16 16:30:30|41805|41785|41810|41790|41810|41790|41805|41785|5
1652718640000|2022-05-16 16:30:40|41814.2|41794.2|41812.5|41792.5|41814.2|41794.2|41812.5|41792.5|3
1652718650000|2022-05-16 16:30:50|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|1
1652718660000|2022-05-16 16:31:00|41811.7|41791.7|41807.5|41787.5|41811.7|41791.7|41807.5|41787.5|7
1652718670000|2022-05-16 16:31:10|41809.2|41789.2|41810|41790|41810|41790|41809.2|41789.2|4
1652718680000|2022-05-16 16:31:20|41806.7|41786.7|41810.9|41790.9|41810.9|41790.9|41804.2|41784.2|10
1652718690000|2022-05-16 16:31:30|41812.5|41792.5|41815|41795|41815|41795|41812.5|41792.5|0
1652718700000|2022-05-16 16:31:40|41817.5|41797.5|41820.9|41800.9|41820.9|41800.9|41817.5|41797.5|1
1652718720000|2022-05-16 16:32:00|41821.7|41801.7|41828.4|41808.4|41828.4|41808.4|41819.2|41799.2|5
1652718730000|2022-05-16 16:32:10|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|5
1652718740000|2022-05-16 16:32:20|41823.4|41803.4|41822.5|41802.5|41823.4|41803.4|41822.5|41802.5|56
1652718750000|2022-05-16 16:32:30|41823.4|41803.4|41853.4|41833.4|41853.4|41833.4|41823.4|41803.4|16
1652718760000|2022-05-16 16:32:40|41851.7|41831.7|41853.4|41833.4|41855.9|41835.9|41850.9|41830.9|8
1652718770000|2022-05-16 16:32:50|41851.7|41831.7|41855.9|41835.9|41855.9|41835.9|41851.7|41831.7|5
1652718780000|2022-05-16 16:33:00|41857.5|41837.5|41855.9|41835.9|41859.2|41839.2|41855.9|41835.9|3
1652718790000|2022-05-16 16:33:10|41855|41835|41849.2|41829.2|41855|41835|41849.2|41829.2|9
1652718820000|2022-05-16 16:33:40|41848.4|41828.4|41849.2|41829.2|41849.2|41829.2|41846.7|41826.7|0
1652718830000|2022-05-16 16:33:50|41848.4|41828.4|41856.7|41836.7|41856.7|41836.7|41846.7|41826.7|6
1652718840000|2022-05-16 16:34:00|41858.4|41838.4|41856.7|41836.7|41859.2|41839.2|41856.7|41836.7|7
1652718850000|2022-05-16 16:34:10|41855|41835|41852.5|41832.5|41855|41835|41852.5|41832.5|4
1652718860000|2022-05-16 16:34:20|41854.2|41834.2|41854.2|41834.2|41856.7|41836.7|41854.2|41834.2|4
1652718870000|2022-05-16 16:34:30|41855.9|41835.9|41858.4|41838.4|41858.4|41838.4|41851.7|41831.7|6
1652718880000|2022-05-16 16:34:40|41856.7|41836.7|41856.7|41836.7|41860|41840|41855.9|41835.9|3
1652718890000|2022-05-16 16:34:50|||||||||2
1652718900000|2022-05-16 16:35:00|41858.4|41838.4|41871.7|41851.7|41871.7|41851.7|41856.7|41836.7|10
1652718910000|2022-05-16 16:35:10|41874.2|41854.2|41896.7|41876.7|41896.7|41876.7|41874.2|41854.2|19
1652718920000|2022-05-16 16:35:20|41898.4|41878.4|41888.4|41868.4|41905|41885|41888.4|41868.4|17
1652718930000|2022-05-16 16:35:30|41887.5|41867.5|41885|41865|41887.5|41867.5|41881.7|41861.7|7
1652718940000|2022-05-16 16:35:40|41885.9|41865.9|41885|41865|41885.9|41865.9|41885|41865|3
1652718950000|2022-05-16 16:35:50|41884.2|41864.2|41893.4|41873.4|41893.4|41873.4|41884.2|41864.2|8
1652718960000|2022-05-16 16:36:00|41895.9|41875.9|41905.9|41885.9|41905.9|41885.9|41895.9|41875.9|23
1652718970000|2022-05-16 16:36:10|41904.2|41884.2|41920|41900|41920|41900|41903.4|41883.4|25
1652718980000|2022-05-16 16:36:20|41918.4|41898.4|41930|41910|41932.5|41912.5|41918.4|41898.4|17
1652718990000|2022-05-16 16:36:30|41928.4|41908.4|41933.4|41913.4|41933.4|41913.4|41927.5|41907.5|14
1652719000000|2022-05-16 16:36:40|41931.7|41911.7|41921.7|41901.7|41931.7|41911.7|41919.2|41899.2|20
1652719010000|2022-05-16 16:36:50|41920|41900|41916.7|41896.7|41920|41900|41915.9|41895.9|2
1652719020000|2022-05-16 16:37:00|41915|41895|41903.4|41883.4|41915|41895|41903.4|41883.4|12
1652719030000|2022-05-16 16:37:10|41905.9|41885.9|41903.4|41883.4|41905.9|41885.9|41899.2|41879.2|8
1652719040000|2022-05-16 16:37:20|41910|41890|41911.7|41891.7|41911.7|41891.7|41910|41890|2
1652719050000|2022-05-16 16:37:30|41913.4|41893.4|41911.7|41891.7|41915.9|41895.9|41911.7|41891.7|1
1652719060000|2022-05-16 16:37:40|41908.4|41888.4|41908.4|41888.4|41908.4|41888.4|41908.4|41888.4|5
1652719070000|2022-05-16 16:37:50|41910.9|41890.9|41910.9|41890.9|41910.9|41890.9|41910.9|41890.9|0
1652719080000|2022-05-16 16:38:00|41908.4|41888.4|41905.9|41885.9|41909.2|41889.2|41905|41885|4
1652719090000|2022-05-16 16:38:10|41903.4|41883.4|41905.9|41885.9|41907.5|41887.5|41903.4|41883.4|4
1652719100000|2022-05-16 16:38:20|41904.2|41884.2|41900.9|41880.9|41904.2|41884.2|41899.2|41879.2|27
1652719110000|2022-05-16 16:38:30|41899.2|41879.2|41896.7|41876.7|41899.2|41879.2|41896.7|41876.7|1
1652719120000|2022-05-16 16:38:40|41894.2|41874.2|41894.2|41874.2|41894.2|41874.2|41894.2|41874.2|0
1652719130000|2022-05-16 16:38:50|41892.5|41872.5|41886.7|41866.7|41892.5|41872.5|41886.7|41866.7|4
1652719140000|2022-05-16 16:39:00|41887.5|41867.5|41887.5|41867.5|41889.2|41869.2|41887.5|41867.5|13
1652719150000|2022-05-16 16:39:10|41889.2|41869.2|41891.7|41871.7|41891.7|41871.7|41887.5|41867.5|10
1652719160000|2022-05-16 16:39:20|41892.5|41872.5|41890.9|41870.9|41892.5|41872.5|41890.9|41870.9|2
1652719170000|2022-05-16 16:39:30|41889.2|41869.2|41887.5|41867.5|41889.2|41869.2|41880|41860|6
1652719180000|2022-05-16 16:39:40|41886.7|41866.7|41887.5|41867.5|41887.5|41867.5|41882.5|41862.5|9
1652719190000|2022-05-16 16:39:50|41885.9|41865.9|41887.5|41867.5|41887.5|41867.5|41882.5|41862.5|1
1652719200000|2022-05-16 16:40:00|41890|41870|41877.5|41857.5|41892.5|41872.5|41877.5|41857.5|9
1652719210000|2022-05-16 16:40:10|41879.2|41859.2|41877.5|41857.5|41879.2|41859.2|41877.5|41857.5|0
1652719220000|2022-05-16 16:40:20|41880|41860|41882.5|41862.5|41882.5|41862.5|41880|41860|6
1652719230000|2022-05-16 16:40:30|41880|41860|41885|41865|41885|41865|41880|41860|6
1652719240000|2022-05-16 16:40:40|41886.7|41866.7|41888.4|41868.4|41888.4|41868.4|41886.7|41866.7|10
1652719250000|2022-05-16 16:40:50|41887.5|41867.5|41892.5|41872.5|41892.5|41872.5|41887.5|41867.5|6
1652719260000|2022-05-16 16:41:00|41890.9|41870.9|41887.5|41867.5|41890.9|41870.9|41887.5|41867.5|2
1652719270000|2022-05-16 16:41:10|41885|41865|41869.2|41849.2|41885|41865|41869.2|41849.2|13
1652719290000|2022-05-16 16:41:30|41860.9|41840.9|41857.5|41837.5|41860.9|41840.9|41857.5|41837.5|12
1652719300000|2022-05-16 16:41:40|41859.2|41839.2|41857.5|41837.5|41860|41840|41857.5|41837.5|7
1652719310000|2022-05-16 16:41:50|41852.5|41832.5|41852.5|41832.5|41852.5|41832.5|41852.5|41832.5|5
1652719320000|2022-05-16 16:42:00|||||||||30
1652719330000|2022-05-16 16:42:10|41850.9|41830.9|41852.5|41832.5|41855|41835|41850.9|41830.9|4
1652719340000|2022-05-16 16:42:20|41850|41830|41852.5|41832.5|41852.5|41832.5|41850|41830|9
1652719350000|2022-05-16 16:42:30|41850|41830|41850|41830|41850|41830|41850|41830|2
1652719360000|2022-05-16 16:42:40|41851.7|41831.7|41854.2|41834.2|41854.2|41834.2|41851.7|41831.7|7
1652719370000|2022-05-16 16:42:50|41855|41835|41852.5|41832.5|41855|41835|41852.5|41832.5|2
1652719380000|2022-05-16 16:43:00|41850|41830|41845.9|41825.9|41850|41830|41845.9|41825.9|111
1652719390000|2022-05-16 16:43:10|41844.2|41824.2|41841.7|41821.7|41844.2|41824.2|41841.7|41821.7|5
1652719400000|2022-05-16 16:43:20|41842.5|41822.5|41842.5|41822.5|41842.5|41822.5|41842.5|41822.5|2
1652719410000|2022-05-16 16:43:30|41844.2|41824.2|41844.2|41824.2|41844.2|41824.2|41844.2|41824.2|0
1652719420000|2022-05-16 16:43:40|41845.9|41825.9|41847.5|41827.5|41847.5|41827.5|41845.9|41825.9|4
1652719430000|2022-05-16 16:43:50|||||||||1
1652719440000|2022-05-16 16:44:00|41849.2|41829.2|41847.5|41827.5|41850|41830|41847.5|41827.5|6
1652719450000|2022-05-16 16:44:10|41845|41825|41842.5|41822.5|41846.7|41826.7|41842.5|41822.5|1
1652719460000|2022-05-16 16:44:20|41844.2|41824.2|41847.5|41827.5|41847.5|41827.5|41842.5|41822.5|2
1652719470000|2022-05-16 16:44:30|41845.9|41825.9|41845.9|41825.9|41846.7|41826.7|41842.5|41822.5|5
1652719480000|2022-05-16 16:44:40|41845|41825|41842.5|41822.5|41845|41825|41842.5|41822.5|8
1652719490000|2022-05-16 16:44:50|41844.2|41824.2|41842.5|41822.5|41845|41825|41842.5|41822.5|14
1652719500000|2022-05-16 16:45:00|41845|41825|41846.7|41826.7|41846.7|41826.7|41845|41825|10
1652719510000|2022-05-16 16:45:10|41841.7|41821.7|41839.2|41819.2|41841.7|41821.7|41839.2|41819.2|8
1652719520000|2022-05-16 16:45:20|41841.7|41821.7|41841.7|41821.7|41841.7|41821.7|41839.2|41819.2|9
1652719530000|2022-05-16 16:45:30|||||||||2
1652719540000|2022-05-16 16:45:40|41840.9|41820.9|41840.9|41820.9|41840.9|41820.9|41840.9|41820.9|9
1652719550000|2022-05-16 16:45:50|||||||||6
1652719560000|2022-05-16 16:46:00|41841.7|41821.7|41849.2|41829.2|41849.2|41829.2|41841.7|41821.7|5
1652719570000|2022-05-16 16:46:10|41848.4|41828.4|41848.4|41828.4|41849.2|41829.2|41848.4|41828.4|0
1652719580000|2022-05-16 16:46:20|41850|41830|41848.4|41828.4|41850|41830|41848.4|41828.4|9
1652719590000|2022-05-16 16:46:30|||||||||4
1652719600000|2022-05-16 16:46:40|41849.2|41829.2|41846.7|41826.7|41849.2|41829.2|41846.7|41826.7|4
1652719610000|2022-05-16 16:46:50|41848.4|41828.4|41851.7|41831.7|41851.7|41831.7|41848.4|41828.4|9
1652719620000|2022-05-16 16:47:00|41853.4|41833.4|41853.4|41833.4|41855|41835|41852.5|41832.5|5
1652719630000|2022-05-16 16:47:10|41851.7|41831.7|41851.7|41831.7|41851.7|41831.7|41851.7|41831.7|4
1652719640000|2022-05-16 16:47:20|41852.5|41832.5|41853.4|41833.4|41853.4|41833.4|41851.7|41831.7|1
1652719650000|2022-05-16 16:47:30|41855|41835|41853.4|41833.4|41855.9|41835.9|41853.4|41833.4|3
1652719660000|2022-05-16 16:47:40|41845.9|41825.9|41855.9|41835.9|41855.9|41835.9|41845.9|41825.9|32
1652719670000|2022-05-16 16:47:50|41856.7|41836.7|41855|41835|41856.7|41836.7|41855|41835|14
1652719680000|2022-05-16 16:48:00|41852.5|41832.5|41854.2|41834.2|41854.2|41834.2|41852.5|41832.5|5
1652719690000|2022-05-16 16:48:10|41856.7|41836.7|41863.4|41843.4|41863.4|41843.4|41856.7|41836.7|5
1652719700000|2022-05-16 16:48:20|41865.9|41845.9|41865.9|41845.9|41865.9|41845.9|41865.9|41845.9|3
1652719710000|2022-05-16 16:48:30|||||||||3
1652719720000|2022-05-16 16:48:40|41866.7|41846.7|41866.7|41846.7|41866.7|41846.7|41866.7|41846.7|7
1652719730000|2022-05-16 16:48:50|41869.2|41849.2|41869.2|41849.2|41869.2|41849.2|41869.2|41849.2|10
1652719740000|2022-05-16 16:49:00|41867.5|41847.5|41865|41845|41867.5|41847.5|41865|41845|4
1652719750000|2022-05-16 16:49:10|41863.4|41843.4|41860|41840|41863.4|41843.4|41860|41840|9
1652719760000|2022-05-16 16:49:20|41862.5|41842.5|41860|41840|41862.5|41842.5|41860|41840|7
1652719770000|2022-05-16 16:49:30|41861.7|41841.7|41855|41835|41862.5|41842.5|41855|41835|5
1652719780000|2022-05-16 16:49:40|41853.4|41833.4|41855|41835|41855|41835|41852.5|41832.5|2
1652719790000|2022-05-16 16:49:50|41857.5|41837.5|41857.5|41837.5|41862.5|41842.5|41857.5|41837.5|9
1652719800000|2022-05-16 16:50:00|41855|41835|41855|41835|41855|41835|41855|41835|3
1652719810000|2022-05-16 16:50:10|41850|41830|41859.2|41839.2|41859.2|41839.2|41850|41830|16
1652719820000|2022-05-16 16:50:20|41860|41840|41860|41840|41860|41840|41860|41840|7
1652719830000|2022-05-16 16:50:30|41858.4|41838.4|41857.5|41837.5|41862.5|41842.5|41857.5|41837.5|4
1652719840000|2022-05-16 16:50:40|41859.2|41839.2|41860|41840|41862.5|41842.5|41859.2|41839.2|1
1652719850000|2022-05-16 16:50:50|41862.5|41842.5|41862.5|41842.5|41862.5|41842.5|41862.5|41842.5|17
1652719860000|2022-05-16 16:51:00|41860.9|41840.9|41860|41840|41862.5|41842.5|41860|41840|0
1652719880000|2022-05-16 16:51:20|41867.5|41847.5|41867.5|41847.5|41867.5|41847.5|41867.5|41847.5|11
1652719890000|2022-05-16 16:51:30|||||||||6
1652719900000|2022-05-16 16:51:40|41866.7|41846.7|41865.9|41845.9|41866.7|41846.7|41865.9|41845.9|1
1652719910000|2022-05-16 16:51:50|41866.7|41846.7|41855|41835|41866.7|41846.7|41855|41835|16
1652719920000|2022-05-16 16:52:00|41853.4|41833.4|41867.5|41847.5|41867.5|41847.5|41852.5|41832.5|8
1652719930000|2022-05-16 16:52:10|41871.7|41851.7|41875.9|41855.9|41875.9|41855.9|41871.7|41851.7|6
1652719940000|2022-05-16 16:52:20|41874.2|41854.2|41876.7|41856.7|41876.7|41856.7|41874.2|41854.2|10
1652719950000|2022-05-16 16:52:30|41875|41855|41875|41855|41875|41855|41875|41855|0
1652719960000|2022-05-16 16:52:40|41874.2|41854.2|41873.4|41853.4|41874.2|41854.2|41873.4|41853.4|3
1652719970000|2022-05-16 16:52:50|41874.2|41854.2|41876.7|41856.7|41876.7|41856.7|41874.2|41854.2|10
1652719980000|2022-05-16 16:53:00|41877.5|41857.5|41879.2|41859.2|41879.2|41859.2|41877.5|41857.5|0
1652719990000|2022-05-16 16:53:10|41880.9|41860.9|41881.7|41861.7|41881.7|41861.7|41880.9|41860.9|10
1652720000000|2022-05-16 16:53:20|41880|41860|41876.7|41856.7|41880|41860|41876.7|41856.7|6
1652720010000|2022-05-16 16:53:30|41875|41855|41873.4|41853.4|41876.7|41856.7|41873.4|41853.4|2
1652720020000|2022-05-16 16:53:40|41875|41855|41875|41855|41875|41855|41875|41855|8
1652720030000|2022-05-16 16:53:50|41875.9|41855.9|41871.7|41851.7|41875.9|41855.9|41871.7|41851.7|5
1652720040000|2022-05-16 16:54:00|41870|41850|41869.2|41849.2|41870|41850|41869.2|41849.2|13
1652720050000|2022-05-16 16:54:10|41867.5|41847.5|41860.9|41840.9|41867.5|41847.5|41860.9|41840.9|4
1652720060000|2022-05-16 16:54:20|41855|41835|41855|41835|41855|41835|41854.2|41834.2|6
1652720070000|2022-05-16 16:54:30|41856.7|41836.7|41865|41845|41865|41845|41856.7|41836.7|4
1652720080000|2022-05-16 16:54:40|41865.9|41845.9|41865.9|41845.9|41865.9|41845.9|41865.9|41845.9|2
1652720090000|2022-05-16 16:54:50|41864.2|41844.2|41865.9|41845.9|41866.7|41846.7|41863.4|41843.4|6
1652720100000|2022-05-16 16:55:00|41864.2|41844.2|41860.9|41840.9|41864.2|41844.2|41860.9|41840.9|2
1652720110000|2022-05-16 16:55:10|41859.2|41839.2|41853.4|41833.4|41859.2|41839.2|41853.4|41833.4|6
1652720120000|2022-05-16 16:55:20|41855|41835|41855.9|41835.9|41858.4|41838.4|41855|41835|4
1652720130000|2022-05-16 16:55:30|||||||||2
1652720140000|2022-05-16 16:55:40|41858.4|41838.4|41858.4|41838.4|41860.9|41840.9|41858.4|41838.4|5
1652720150000|2022-05-16 16:55:50|41860|41840|41865.9|41845.9|41865.9|41845.9|41860|41840|11
1652720160000|2022-05-16 16:56:00|41870.9|41850.9|41870.9|41850.9|41870.9|41850.9|41867.5|41847.5|5
1652720170000|2022-05-16 16:56:10|41865.9|41845.9|41865.9|41845.9|41865.9|41845.9|41865.9|41845.9|7
1652720180000|2022-05-16 16:56:20|41868.4|41848.4|41863.4|41843.4|41868.4|41848.4|41863.4|41843.4|13
1652720190000|2022-05-16 16:56:30|||||||||3
1652720200000|2022-05-16 16:56:40|||||||||1
1652720210000|2022-05-16 16:56:50|41865.9|41845.9|41865.9|41845.9|41865.9|41845.9|41865.9|41845.9|9
1652720220000|2022-05-16 16:57:00|||||||||12
1652720230000|2022-05-16 16:57:10|41865|41845|41870.9|41850.9|41871.7|41851.7|41865|41845|9
1652720240000|2022-05-16 16:57:20|41872.5|41852.5|41873.4|41853.4|41873.4|41853.4|41872.5|41852.5|8
1652720250000|2022-05-16 16:57:30|41875|41855|41875|41855|41875.9|41855.9|41875|41855|5
1652720260000|2022-05-16 16:57:40|||||||||6
1652720270000|2022-05-16 16:57:50|41875.9|41855.9|41880.9|41860.9|41880.9|41860.9|41875.9|41855.9|15
1652720280000|2022-05-16 16:58:00|41882.5|41862.5|41882.5|41862.5|41882.5|41862.5|41882.5|41862.5|13
1652720290000|2022-05-16 16:58:10|41876.7|41856.7|41873.4|41853.4|41876.7|41856.7|41873.4|41853.4|13
1652720300000|2022-05-16 16:58:20|41874.2|41854.2|41874.2|41854.2|41876.7|41856.7|41874.2|41854.2|9
1652720310000|2022-05-16 16:58:30|41875.9|41855.9|41881.7|41861.7|41881.7|41861.7|41874.2|41854.2|2
1652720320000|2022-05-16 16:58:40|41880|41860|41873.4|41853.4|41880|41860|41873.4|41853.4|23
1652720330000|2022-05-16 16:58:50|41868.4|41848.4|41868.4|41848.4|41868.4|41848.4|41863.4|41843.4|10
1652720340000|2022-05-16 16:59:00|41873.4|41853.4|41908.4|41888.4|41911.7|41891.7|41873.4|41853.4|86
1652720350000|2022-05-16 16:59:10|41910|41890|41928.4|41908.4|41933.4|41913.4|41908.4|41888.4|92
1652720360000|2022-05-16 16:59:20|41925|41905|41911.7|41891.7|41925|41905|41911.7|41891.7|96
1652720370000|2022-05-16 16:59:30|41913.4|41893.4|41933.4|41913.4|41933.4|41913.4|41913.4|41893.4|93
1652720380000|2022-05-16 16:59:40|41931.7|41911.7|41943.4|41923.4|41943.4|41923.4|41931.7|41911.7|125
1652720390000|2022-05-16 16:59:50|41944.2|41924.2|41943.4|41923.4|41948.4|41928.4|41943.4|41923.4|123
1652720400000|2022-05-16 17:00:00|41942.5|41922.5|41946.7|41926.7|41957.5|41937.5|41940.9|41920.9|83
1652720410000|2022-05-16 17:00:10|41943.4|41923.4|41937.5|41917.5|41943.4|41923.4|41937.5|41917.5|28
1652720420000|2022-05-16 17:00:20|41938.4|41918.4|41946.7|41926.7|41946.7|41926.7|41938.4|41918.4|23
1652720430000|2022-05-16 17:00:30|41944.2|41924.2|41948.4|41928.4|41948.4|41928.4|41944.2|41924.2|9
1652720440000|2022-05-16 17:00:40|41946.7|41926.7|41943.4|41923.4|41946.7|41926.7|41942.5|41922.5|6
1652720450000|2022-05-16 17:00:50|41945|41925|41940|41920|41945|41925|41933.4|41913.4|8
1652720460000|2022-05-16 17:01:00|41940.9|41920.9|41945|41925|41945|41925|41938.4|41918.4|15
1652720470000|2022-05-16 17:01:10|41943.4|41923.4|41950|41930|41955|41935|41943.4|41923.4|23
1652720480000|2022-05-16 17:01:20|41949.2|41929.2|41952.5|41932.5|41956.7|41936.7|41949.2|41929.2|115
1652720490000|2022-05-16 17:01:30|41956.7|41936.7|41978.4|41958.4|41979.2|41959.2|41956.7|41936.7|27
1652720500000|2022-05-16 17:01:40|41975.9|41955.9|41974.2|41954.2|41979.2|41959.2|41974.2|41954.2|9
1652720510000|2022-05-16 17:01:50|41972.5|41952.5|41972.5|41952.5|41972.5|41952.5|41972.5|41952.5|4
1652720520000|2022-05-16 17:02:00|41971.7|41951.7|41979.2|41959.2|41979.2|41959.2|41971.7|41951.7|7
1652720530000|2022-05-16 17:02:10|41980.9|41960.9|41992.5|41972.5|41992.5|41972.5|41980.9|41960.9|9
1652720540000|2022-05-16 17:02:20|41991.7|41971.7|41982.5|41962.5|41991.7|41971.7|41982.5|41962.5|22
1652720550000|2022-05-16 17:02:30|41981.7|41961.7|41978.4|41958.4|41981.7|41961.7|41978.4|41958.4|17
1652720560000|2022-05-16 17:02:40|41972.5|41952.5|41966.7|41946.7|41972.5|41952.5|41966.7|41946.7|14
1652720570000|2022-05-16 17:02:50|41968.4|41948.4|41964.2|41944.2|41969.2|41949.2|41964.2|41944.2|3
1652720580000|2022-05-16 17:03:00|41965|41945|41964.2|41944.2|41966.7|41946.7|41964.2|41944.2|3
1652720590000|2022-05-16 17:03:10|||||||||3
1652720600000|2022-05-16 17:03:20|41963.4|41943.4|41965.9|41945.9|41965.9|41945.9|41963.4|41943.4|14
1652720610000|2022-05-16 17:03:30|41976.7|41956.7|41984.2|41964.2|41985|41965|41976.7|41956.7|24
1652720620000|2022-05-16 17:03:40|41985|41965|41985|41965|41985|41965|41983.4|41963.4|1
1652720630000|2022-05-16 17:03:50|41986.7|41966.7|41986.7|41966.7|41986.7|41966.7|41985|41965|14
1652720640000|2022-05-16 17:04:00|41989.2|41969.2|41987.5|41967.5|41990|41970|41985|41965|8
1652720650000|2022-05-16 17:04:10|41989.2|41969.2|41988.4|41968.4|41990|41970|41985|41965|3
1652720660000|2022-05-16 17:04:20|41990|41970|41990|41970|41991.7|41971.7|41990|41970|6
1652720670000|2022-05-16 17:04:30|41991.7|41971.7|41989.2|41969.2|41991.7|41971.7|41989.2|41969.2|2
1652720680000|2022-05-16 17:04:40|41990.9|41970.9|41991.7|41971.7|41991.7|41971.7|41990.9|41970.9|4
1652720690000|2022-05-16 17:04:50|41992.5|41972.5|41996.7|41976.7|41996.7|41976.7|41991.7|41971.7|4
1652720700000|2022-05-16 17:05:00|41998.4|41978.4|41996.7|41976.7|41998.4|41978.4|41996.7|41976.7|3
1652720710000|2022-05-16 17:05:10|41995|41975|41991.7|41971.7|41996.7|41976.7|41991.7|41971.7|14
1652720720000|2022-05-16 17:05:20|41990|41970|41989.2|41969.2|41990|41970|41989.2|41969.2|4
1652720730000|2022-05-16 17:05:30|41985.9|41965.9|41981.7|41961.7|41985.9|41965.9|41981.7|41961.7|4
1652720740000|2022-05-16 17:05:40|41982.5|41962.5|41978.4|41958.4|41983.4|41963.4|41978.4|41958.4|4
1652720750000|2022-05-16 17:05:50|41976.7|41956.7|41965.9|41945.9|41976.7|41956.7|41965.9|41945.9|8
1652720760000|2022-05-16 17:06:00|41964.2|41944.2|41964.2|41944.2|41964.2|41944.2|41964.2|41944.2|3
1652720770000|2022-05-16 17:06:10|41963.4|41943.4|41963.4|41943.4|41963.4|41943.4|41960.9|41940.9|7
1652720780000|2022-05-16 17:06:20|41964.2|41944.2|41968.4|41948.4|41968.4|41948.4|41964.2|41944.2|5
1652720790000|2022-05-16 17:06:30|41970.9|41950.9|41970.9|41950.9|41970.9|41950.9|41969.2|41949.2|9
1652720800000|2022-05-16 17:06:40|41971.7|41951.7|41970.9|41950.9|41971.7|41951.7|41966.7|41946.7|2
1652720810000|2022-05-16 17:06:50|41971.7|41951.7|41985.9|41965.9|41985.9|41965.9|41971.7|41951.7|3
1652720820000|2022-05-16 17:07:00|41986.7|41966.7|41985.9|41965.9|41986.7|41966.7|41983.4|41963.4|2
1652720830000|2022-05-16 17:07:10|41984.2|41964.2|41984.2|41964.2|41985.9|41965.9|41984.2|41964.2|1
1652720840000|2022-05-16 17:07:20|41985.9|41965.9|41984.2|41964.2|41988.4|41968.4|41984.2|41964.2|8
1652720850000|2022-05-16 17:07:30|41985.9|41965.9|42013.4|41993.4|42013.4|41993.4|41985.9|41965.9|23
1652720860000|2022-05-16 17:07:40|42018.4|41998.4|42021.7|42001.7|42021.7|42001.7|42018.4|41998.4|11
1652720870000|2022-05-16 17:07:50|42020|42000|42015|41995|42023.4|42003.4|42015|41995|11
1652720880000|2022-05-16 17:08:00|42013.4|41993.4|41998.4|41978.4|42013.4|41993.4|41997.5|41977.5|10
1652720890000|2022-05-16 17:08:10|42000.9|41980.9|42010.9|41990.9|42010.9|41990.9|42000.9|41980.9|6
1652720900000|2022-05-16 17:08:20|42011.7|41991.7|42003.4|41983.4|42011.7|41991.7|42003.4|41983.4|8
1652720910000|2022-05-16 17:08:30|||||||||2
1652720920000|2022-05-16 17:08:40|42005|41985|42015|41995|42015.9|41995.9|42005|41985|14
1652720930000|2022-05-16 17:08:50|42015.9|41995.9|42022.5|42002.5|42023.4|42003.4|42015|41995|4
1652720940000|2022-05-16 17:09:00|42023.4|42003.4|42022.5|42002.5|42023.4|42003.4|42022.5|42002.5|0
1652720950000|2022-05-16 17:09:10|42023.4|42003.4|42038.4|42018.4|42038.4|42018.4|42022.5|42002.5|29
1652720960000|2022-05-16 17:09:20|42035.9|42015.9|42035.9|42015.9|42035.9|42015.9|42033.4|42013.4|8
1652720970000|2022-05-16 17:09:30|42037.5|42017.5|42040.9|42020.9|42040.9|42020.9|42037.5|42017.5|9
1652720980000|2022-05-16 17:09:40|42042.5|42022.5|42040|42020|42043.4|42023.4|42040|42020|6
1652720990000|2022-05-16 17:09:50|42040.9|42020.9|42040.9|42020.9|42043.4|42023.4|42040.9|42020.9|4
1652721000000|2022-05-16 17:10:00|42042.5|42022.5|42053.4|42033.4|42055.9|42035.9|42038.4|42018.4|29
1652721010000|2022-05-16 17:10:10|42056.7|42036.7|42055.9|42035.9|42058.4|42038.4|42055.9|42035.9|9
1652721020000|2022-05-16 17:10:20|42058.4|42038.4|42060.9|42040.9|42060.9|42040.9|42055.9|42035.9|1
1652721030000|2022-05-16 17:10:30|42063.4|42043.4|42084.2|42064.2|42084.2|42064.2|42063.4|42043.4|28
1652721040000|2022-05-16 17:10:40|42081.7|42061.7|42072.5|42052.5|42085|42065|42071.7|42051.7|47
1652721050000|2022-05-16 17:10:50|42071.7|42051.7|42074.2|42054.2|42074.2|42054.2|42071.7|42051.7|9
1652721060000|2022-05-16 17:11:00|42075.9|42055.9|42094.2|42074.2|42094.2|42074.2|42075.9|42055.9|22
1652721070000|2022-05-16 17:11:10|42099.2|42079.2|42099.2|42079.2|42101.7|42081.7|42097.5|42077.5|42
1652721080000|2022-05-16 17:11:20|42097.5|42077.5|42104.2|42084.2|42104.2|42084.2|42097.5|42077.5|10
1652721090000|2022-05-16 17:11:30|42107.5|42087.5|42123.4|42103.4|42125|42105|42107.5|42087.5|43
1652721100000|2022-05-16 17:11:40|42120|42100|42110|42090|42120|42100|42110|42090|12
1652721110000|2022-05-16 17:11:50|42109.2|42089.2|42114.2|42094.2|42114.2|42094.2|42109.2|42089.2|10
1652721120000|2022-05-16 17:12:00|42113.4|42093.4|42110.9|42090.9|42114.2|42094.2|42110.9|42090.9|4
1652721130000|2022-05-16 17:12:10|42111.7|42091.7|42111.7|42091.7|42114.2|42094.2|42111.7|42091.7|7
1652721140000|2022-05-16 17:12:20|42109.2|42089.2|42116.7|42096.7|42116.7|42096.7|42109.2|42089.2|7
1652721150000|2022-05-16 17:12:30|42120|42100|42123.4|42103.4|42125|42105|42120|42100|8
1652721160000|2022-05-16 17:12:40|42124.2|42104.2|42126.7|42106.7|42126.7|42106.7|42124.2|42104.2|4
1652721170000|2022-05-16 17:12:50|42128.4|42108.4|42129.2|42109.2|42129.2|42109.2|42128.4|42108.4|7
1652721180000|2022-05-16 17:13:00|42130.9|42110.9|42131.7|42111.7|42131.7|42111.7|42129.2|42109.2|4
1652721190000|2022-05-16 17:13:10|42130|42110|42129.2|42109.2|42134.2|42114.2|42129.2|42109.2|6
1652721200000|2022-05-16 17:13:20|42130.9|42110.9|42131.7|42111.7|42131.7|42111.7|42129.2|42109.2|19
1652721210000|2022-05-16 17:13:30|42132.5|42112.5|42099.2|42079.2|42133.4|42113.4|42097.5|42077.5|57
1652721220000|2022-05-16 17:13:40|42100.9|42080.9|42104.2|42084.2|42104.2|42084.2|42100.9|42080.9|10
1652721230000|2022-05-16 17:13:50|42102.5|42082.5|42102.5|42082.5|42102.5|42082.5|42102.5|42082.5|5
1652721240000|2022-05-16 17:14:00|42100.9|42080.9|42099.2|42079.2|42102.5|42082.5|42099.2|42079.2|2
1652721250000|2022-05-16 17:14:10|42101.7|42081.7|42097.5|42077.5|42104.2|42084.2|42097.5|42077.5|3
1652721260000|2022-05-16 17:14:20|42093.4|42073.4|42093.4|42073.4|42095|42075|42091.7|42071.7|4
1652721270000|2022-05-16 17:14:30|42092.5|42072.5|42095|42075|42095|42075|42090.9|42070.9|4
1652721280000|2022-05-16 17:14:40|42096.7|42076.7|42099.2|42079.2|42100.9|42080.9|42096.7|42076.7|5
1652721290000|2022-05-16 17:14:50|42095|42075|42084.2|42064.2|42095|42075|42084.2|42064.2|0
1652721300000|2022-05-16 17:15:00|42080|42060|42086.7|42066.7|42086.7|42066.7|42076.7|42056.7|16
1652721310000|2022-05-16 17:15:10|42089.2|42069.2|42086.7|42066.7|42089.2|42069.2|42086.7|42066.7|2
1652721320000|2022-05-16 17:15:20|42088.4|42068.4|42094.2|42074.2|42094.2|42074.2|42088.4|42068.4|10
1652721330000|2022-05-16 17:15:30|42092.5|42072.5|42085.9|42065.9|42092.5|42072.5|42080|42060|4
1652721340000|2022-05-16 17:15:40|42086.7|42066.7|42089.2|42069.2|42089.2|42069.2|42086.7|42066.7|1
1652721350000|2022-05-16 17:15:50|42086.7|42066.7|42090.9|42070.9|42091.7|42071.7|42086.7|42066.7|3
1652721360000|2022-05-16 17:16:00|42091.7|42071.7|42095|42075|42095|42075|42089.2|42069.2|6
1652721370000|2022-05-16 17:16:10|42090.9|42070.9|42109.2|42089.2|42109.2|42089.2|42085.9|42065.9|10
1652721380000|2022-05-16 17:16:20|42111.7|42091.7|42115.9|42095.9|42115.9|42095.9|42111.7|42091.7|3
1652721390000|2022-05-16 17:16:30|42116.7|42096.7|42114.2|42094.2|42116.7|42096.7|42114.2|42094.2|3
1652721400000|2022-05-16 17:16:40|42115|42095|42114.2|42094.2|42115|42095|42114.2|42094.2|48
1652721410000|2022-05-16 17:16:50|42112.5|42092.5|42120.9|42100.9|42120.9|42100.9|42110|42090|4
1652721420000|2022-05-16 17:17:00|42121.7|42101.7|42123.4|42103.4|42124.2|42104.2|42121.7|42101.7|9
1652721430000|2022-05-16 17:17:10|42122.5|42102.5|42120.9|42100.9|42122.5|42102.5|42120.9|42100.9|0
1652721450000|2022-05-16 17:17:30|42110.9|42090.9|42110.9|42090.9|42110.9|42090.9|42110.9|42090.9|5
1652721460000|2022-05-16 17:17:40|42105.9|42085.9|42098.4|42078.4|42105.9|42085.9|42098.4|42078.4|2
1652721470000|2022-05-16 17:17:50|42096.7|42076.7|42098.4|42078.4|42099.2|42079.2|42096.7|42076.7|9
1652721480000|2022-05-16 17:18:00|42097.5|42077.5|42085.9|42065.9|42097.5|42077.5|42085.9|42065.9|10
1652721490000|2022-05-16 17:18:10|42085|42065|42073.4|42053.4|42085|42065|42073.4|42053.4|2
1652721500000|2022-05-16 17:18:20|42071.7|42051.7|42066.7|42046.7|42071.7|42051.7|42066.7|42046.7|2
1652721510000|2022-05-16 17:18:30|42068.4|42048.4|42069.2|42049.2|42069.2|42049.2|42068.4|42048.4|0
1652721520000|2022-05-16 17:18:40|42066.7|42046.7|42066.7|42046.7|42066.7|42046.7|42066.7|42046.7|0
1652721530000|2022-05-16 17:18:50|42068.4|42048.4|42090|42070|42090|42070|42068.4|42048.4|11
1652721540000|2022-05-16 17:19:00|42093.4|42073.4|42095.9|42075.9|42095.9|42075.9|42093.4|42073.4|0
1652721550000|2022-05-16 17:19:10|42094.2|42074.2|42090.9|42070.9|42094.2|42074.2|42090.9|42070.9|0
1652721560000|2022-05-16 17:19:20|42086.7|42066.7|42085.9|42065.9|42086.7|42066.7|42085.9|42065.9|0
1652721570000|2022-05-16 17:19:30|42084.2|42064.2|42083.4|42063.4|42084.2|42064.2|42083.4|42063.4|12
1652721580000|2022-05-16 17:19:40|42081.7|42061.7|42071.7|42051.7|42081.7|42061.7|42071.7|42051.7|2
1652721590000|2022-05-16 17:19:50|42063.4|42043.4|42065.9|42045.9|42065.9|42045.9|42063.4|42043.4|3
1652721600000|2022-05-16 17:20:00|42074.2|42054.2|42068.4|42048.4|42075|42055|42068.4|42048.4|3
1652721610000|2022-05-16 17:20:10|42065|42045|42052.5|42032.5|42066.7|42046.7|42052.5|42032.5|18
1652721620000|2022-05-16 17:20:20|42050.9|42030.9|42046.7|42026.7|42050.9|42030.9|42046.7|42026.7|3
1652721630000|2022-05-16 17:20:30|42048.4|42028.4|42055|42035|42055|42035|42048.4|42028.4|2
1652721640000|2022-05-16 17:20:40|42055.9|42035.9|42050.9|42030.9|42055.9|42035.9|42050.9|42030.9|4
1652721650000|2022-05-16 17:20:50|42048.4|42028.4|42048.4|42028.4|42048.4|42028.4|42048.4|42028.4|1
1652721660000|2022-05-16 17:21:00|42050.9|42030.9|42055.9|42035.9|42055.9|42035.9|42050.9|42030.9|5
1652721670000|2022-05-16 17:21:10|42058.4|42038.4|42058.4|42038.4|42058.4|42038.4|42058.4|42038.4|0
1652721680000|2022-05-16 17:21:20|42060.9|42040.9|42065.9|42045.9|42065.9|42045.9|42060.9|42040.9|1
1652721690000|2022-05-16 17:21:30|42063.4|42043.4|42065.9|42045.9|42065.9|42045.9|42063.4|42043.4|3
1652721700000|2022-05-16 17:21:40|42073.4|42053.4|42080.9|42060.9|42080.9|42060.9|42073.4|42053.4|3
1652721710000|2022-05-16 17:21:50|42082.5|42062.5|42080.9|42060.9|42082.5|42062.5|42080.9|42060.9|1
1652721720000|2022-05-16 17:22:00|42082.5|42062.5|42085.9|42065.9|42085.9|42065.9|42082.5|42062.5|0
1652721730000|2022-05-16 17:22:10|42086.7|42066.7|42091.7|42071.7|42091.7|42071.7|42086.7|42066.7|6
1652721740000|2022-05-16 17:22:20|42090.9|42070.9|42083.4|42063.4|42090.9|42070.9|42083.4|42063.4|3
1652721750000|2022-05-16 17:22:30|42081.7|42061.7|42085.9|42065.9|42085.9|42065.9|42080.9|42060.9|1
1652721760000|2022-05-16 17:22:40|42083.4|42063.4|42083.4|42063.4|42083.4|42063.4|42080.9|42060.9|0
1652721770000|2022-05-16 17:22:50|42085.9|42065.9|42080.9|42060.9|42085.9|42065.9|42080.9|42060.9|1
1652721780000|2022-05-16 17:23:00|42084.2|42064.2|42080.9|42060.9|42085.9|42065.9|42080.9|42060.9|1
1652721790000|2022-05-16 17:23:10|42083.4|42063.4|42080.9|42060.9|42083.4|42063.4|42080.9|42060.9|0
1652721800000|2022-05-16 17:23:20|42078.4|42058.4|42073.4|42053.4|42078.4|42058.4|42073.4|42053.4|3
1652721810000|2022-05-16 17:23:30|42075|42055|42075.9|42055.9|42075.9|42055.9|42075|42055|0
1652721820000|2022-05-16 17:23:40|42077.5|42057.5|42089.2|42069.2|42089.2|42069.2|42077.5|42057.5|4
1652721830000|2022-05-16 17:23:50|42094.2|42074.2|42094.2|42074.2|42094.2|42074.2|42094.2|42074.2|0
1652721840000|2022-05-16 17:24:00|42095.9|42075.9|42098.4|42078.4|42098.4|42078.4|42095.9|42075.9|6
1652721850000|2022-05-16 17:24:10|42100|42080|42100.9|42080.9|42100.9|42080.9|42100|42080|2
1652721860000|2022-05-16 17:24:20|42102.5|42082.5|42100.9|42080.9|42103.4|42083.4|42100.9|42080.9|3
1652721880000|2022-05-16 17:24:40|42099.2|42079.2|42095.9|42075.9|42099.2|42079.2|42095.9|42075.9|0
1652721890000|2022-05-16 17:24:50|42094.2|42074.2|42080.9|42060.9|42094.2|42074.2|42080.9|42060.9|2
1652721900000|2022-05-16 17:25:00|42083.4|42063.4|42083.4|42063.4|42083.4|42063.4|42080.9|42060.9|0
1652721910000|2022-05-16 17:25:10|42085|42065|42090.9|42070.9|42091.7|42071.7|42085|42065|0
1652721930000|2022-05-16 17:25:30|42092.5|42072.5|42096.7|42076.7|42096.7|42076.7|42092.5|42072.5|1
1652721940000|2022-05-16 17:25:40|42095|42075|42095|42075|42095|42075|42095|42075|0
1652721950000|2022-05-16 17:25:50|42099.2|42079.2|42099.2|42079.2|42099.2|42079.2|42099.2|42079.2|1
1652721960000|2022-05-16 17:26:00|42100|42080|42100.9|42080.9|42105|42085|42100|42080|2
1652721970000|2022-05-16 17:26:10|42102.5|42082.5|42105.9|42085.9|42105.9|42085.9|42102.5|42082.5|1
1652721980000|2022-05-16 17:26:20|42104.2|42084.2|42103.4|42083.4|42104.2|42084.2|42103.4|42083.4|0
1652721990000|2022-05-16 17:26:30|42100.9|42080.9|42100.9|42080.9|42100.9|42080.9|42100.9|42080.9|5
1652722000000|2022-05-16 17:26:40|42099.2|42079.2|42100.9|42080.9|42100.9|42080.9|42099.2|42079.2|0
1652722010000|2022-05-16 17:26:50|42105.9|42085.9|42108.4|42088.4|42108.4|42088.4|42105.9|42085.9|5
1652722020000|2022-05-16 17:27:00|42107.5|42087.5|42110.9|42090.9|42110.9|42090.9|42107.5|42087.5|1
1652722030000|2022-05-16 17:27:10|42108.4|42088.4|42105.9|42085.9|42110.9|42090.9|42105.9|42085.9|1
1652722040000|2022-05-16 17:27:20|||||||||1
1652722050000|2022-05-16 17:27:30|42104.2|42084.2|42103.4|42083.4|42104.2|42084.2|42100|42080|6
1652722060000|2022-05-16 17:27:40|42101.7|42081.7|42100.9|42080.9|42101.7|42081.7|42100.9|42080.9|1
1652722080000|2022-05-16 17:28:00|||||||||1
1652722090000|2022-05-16 17:28:10|42103.4|42083.4|42105.9|42085.9|42105.9|42085.9|42103.4|42083.4|5
1652722100000|2022-05-16 17:28:20|42108.4|42088.4|42108.4|42088.4|42108.4|42088.4|42108.4|42088.4|0
1652722110000|2022-05-16 17:28:30|42105.9|42085.9|42105.9|42085.9|42105.9|42085.9|42103.4|42083.4|2
1652722130000|2022-05-16 17:28:50|42104.2|42084.2|42105.9|42085.9|42105.9|42085.9|42103.4|42083.4|0
1652722140000|2022-05-16 17:29:00|42104.2|42084.2|42108.4|42088.4|42108.4|42088.4|42103.4|42083.4|1
1652722150000|2022-05-16 17:29:10|42109.2|42089.2|42108.4|42088.4|42110.9|42090.9|42108.4|42088.4|4
1652722160000|2022-05-16 17:29:20|||||||||3
1652722180000|2022-05-16 17:29:40|42106.7|42086.7|42100.9|42080.9|42106.7|42086.7|42100.9|42080.9|1
1652722190000|2022-05-16 17:29:50|42100|42080|42100.9|42080.9|42100.9|42080.9|42099.2|42079.2|1
1652722200000|2022-05-16 17:30:00|42103.4|42083.4|42090.9|42070.9|42103.4|42083.4|42090.9|42070.9|9
1652722210000|2022-05-16 17:30:10|42091.7|42071.7|42090.9|42070.9|42091.7|42071.7|42090.9|42070.9|5
1652722220000|2022-05-16 17:30:20|42089.2|42069.2|42094.2|42074.2|42094.2|42074.2|42089.2|42069.2|10
1652722230000|2022-05-16 17:30:30|42095.9|42075.9|42098.4|42078.4|42100.9|42080.9|42095.9|42075.9|1
1652722240000|2022-05-16 17:30:40|42095.9|42075.9|42098.4|42078.4|42098.4|42078.4|42095.9|42075.9|0
1652722250000|2022-05-16 17:30:50|42100|42080|42100.9|42080.9|42100.9|42080.9|42100|42080|0
1652722260000|2022-05-16 17:31:00|42099.2|42079.2|42098.4|42078.4|42103.4|42083.4|42098.4|42078.4|3
1652722270000|2022-05-16 17:31:10|42096.7|42076.7|42096.7|42076.7|42096.7|42076.7|42096.7|42076.7|1
1652722280000|2022-05-16 17:31:20|42095.9|42075.9|42095.9|42075.9|42095.9|42075.9|42095.9|42075.9|0
1652722320000|2022-05-16 17:32:00|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|42097.5|42077.5|1
1652722330000|2022-05-16 17:32:10|42100|42080|42098.4|42078.4|42100.9|42080.9|42098.4|42078.4|0
1652722340000|2022-05-16 17:32:20|42100|42080|42105|42085|42105|42085|42100|42080|0
1652722350000|2022-05-16 17:32:30|||||||||1
1652722360000|2022-05-16 17:32:40|42100.9|42080.9|42095.9|42075.9|42100.9|42080.9|42095.9|42075.9|7
1652722370000|2022-05-16 17:32:50|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|2
1652722390000|2022-05-16 17:33:10|42095.9|42075.9|42095.9|42075.9|42095.9|42075.9|42095.9|42075.9|2
1652722420000|2022-05-16 17:33:40|42098.4|42078.4|42103.4|42083.4|42103.4|42083.4|42098.4|42078.4|1
1652722430000|2022-05-16 17:33:50|42100.9|42080.9|42098.4|42078.4|42100.9|42080.9|42098.4|42078.4|9
1652722440000|2022-05-16 17:34:00|42096.7|42076.7|42096.7|42076.7|42096.7|42076.7|42096.7|42076.7|1
1652722460000|2022-05-16 17:34:20|42090|42070|42087.5|42067.5|42090|42070|42087.5|42067.5|8
1652722470000|2022-05-16 17:34:30|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|0
1652722480000|2022-05-16 17:34:40|42091.7|42071.7|42087.5|42067.5|42091.7|42071.7|42087.5|42067.5|5
1652722490000|2022-05-16 17:34:50|||||||||5
1652722500000|2022-05-16 17:35:00|42086.7|42066.7|42075.9|42055.9|42086.7|42066.7|42075.9|42055.9|3
1652722510000|2022-05-16 17:35:10|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|4
1652722520000|2022-05-16 17:35:20|42071.7|42051.7|42073.4|42053.4|42075.9|42055.9|42070.9|42050.9|0
1652722530000|2022-05-16 17:35:30|42075.9|42055.9|42075.9|42055.9|42075.9|42055.9|42075.9|42055.9|2
1652722540000|2022-05-16 17:35:40|42074.2|42054.2|42075.9|42055.9|42075.9|42055.9|42073.4|42053.4|4
1652722550000|2022-05-16 17:35:50|42077.5|42057.5|42080.9|42060.9|42080.9|42060.9|42077.5|42057.5|2
1652722570000|2022-05-16 17:36:10|||||||||3
1652722590000|2022-05-16 17:36:30|42075.9|42055.9|42075.9|42055.9|42075.9|42055.9|42075|42055|3
1652722600000|2022-05-16 17:36:40|42074.2|42054.2|42075.9|42055.9|42075.9|42055.9|42072.5|42052.5|0
1652722610000|2022-05-16 17:36:50|42070.9|42050.9|42068.4|42048.4|42070.9|42050.9|42068.4|42048.4|3
1652722620000|2022-05-16 17:37:00|42066.7|42046.7|42053.4|42033.4|42066.7|42046.7|42050.9|42030.9|8
1652722630000|2022-05-16 17:37:10|42050.9|42030.9|42055.9|42035.9|42055.9|42035.9|42050.9|42030.9|3
1652722640000|2022-05-16 17:37:20|42053.4|42033.4|42055.9|42035.9|42055.9|42035.9|42053.4|42033.4|0
1652722650000|2022-05-16 17:37:30|42057.5|42037.5|42060.9|42040.9|42060.9|42040.9|42057.5|42037.5|6
1652722660000|2022-05-16 17:37:40|42061.7|42041.7|42053.4|42033.4|42061.7|42041.7|42053.4|42033.4|8
1652722670000|2022-05-16 17:37:50|42055|42035|42055.9|42035.9|42055.9|42035.9|42055|42035|2
1652722680000|2022-05-16 17:38:00|42057.5|42037.5|42065.9|42045.9|42068.4|42048.4|42057.5|42037.5|15
1652722710000|2022-05-16 17:38:30|42066.7|42046.7|42071.7|42051.7|42071.7|42051.7|42066.7|42046.7|2
1652722720000|2022-05-16 17:38:40|42070.9|42050.9|42073.4|42053.4|42073.4|42053.4|42070.9|42050.9|0
1652722730000|2022-05-16 17:38:50|||||||||1
1652722750000|2022-05-16 17:39:10|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|2
1652722770000|2022-05-16 17:39:30|42073.4|42053.4|42074.2|42054.2|42075.9|42055.9|42073.4|42053.4|2
1652722780000|2022-05-16 17:39:40|42075|42055|42075.9|42055.9|42075.9|42055.9|42075|42055|0
1652722790000|2022-05-16 17:39:50|||||||||1
1652722800000|2022-05-16 17:40:00|42077.5|42057.5|42083.4|42063.4|42083.4|42063.4|42077.5|42057.5|3
1652722810000|2022-05-16 17:40:10|42085|42065|42095.9|42075.9|42095.9|42075.9|42085|42065|3
1652722820000|2022-05-16 17:40:20|||||||||1
1652722830000|2022-05-16 17:40:30|||||||||2
1652722840000|2022-05-16 17:40:40|42097.5|42077.5|42095.9|42075.9|42097.5|42077.5|42095.9|42075.9|1
1652722870000|2022-05-16 17:41:10|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|5
1652722880000|2022-05-16 17:41:20|42100|42080|42100.9|42080.9|42100.9|42080.9|42099.2|42079.2|4
1652722890000|2022-05-16 17:41:30|42099.2|42079.2|42100.9|42080.9|42100.9|42080.9|42098.4|42078.4|0
1652722900000|2022-05-16 17:41:40|42099.2|42079.2|42090.9|42070.9|42099.2|42079.2|42090.9|42070.9|0
1652722910000|2022-05-16 17:41:50|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|1
1652722920000|2022-05-16 17:42:00|42085.9|42065.9|42080.9|42060.9|42085.9|42065.9|42080.9|42060.9|0
1652722940000|2022-05-16 17:42:20|42078.4|42058.4|42058.4|42038.4|42078.4|42058.4|42058.4|42038.4|7
1652722950000|2022-05-16 17:42:30|42056.7|42036.7|42056.7|42036.7|42056.7|42036.7|42056.7|42036.7|1
1652722960000|2022-05-16 17:42:40|42055.9|42035.9|42060|42040|42060|42040|42054.2|42034.2|3
1652722970000|2022-05-16 17:42:50|42061.7|42041.7|42063.4|42043.4|42063.4|42043.4|42061.7|42041.7|2
1652722980000|2022-05-16 17:43:00|42065.9|42045.9|42068.4|42048.4|42072.5|42052.5|42065.9|42045.9|2
1652722990000|2022-05-16 17:43:10|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|1
1652723010000|2022-05-16 17:43:30|42068.4|42048.4|42068.4|42048.4|42068.4|42048.4|42068.4|42048.4|0
1652723020000|2022-05-16 17:43:40|42070|42050|42075.9|42055.9|42075.9|42055.9|42068.4|42048.4|0
1652723030000|2022-05-16 17:43:50|42078.4|42058.4|42078.4|42058.4|42078.4|42058.4|42078.4|42058.4|0
1652723040000|2022-05-16 17:44:00|||||||||1
1652723050000|2022-05-16 17:44:10|42080.9|42060.9|42083.4|42063.4|42085|42065|42080.9|42060.9|0
1652723060000|2022-05-16 17:44:20|42085.9|42065.9|42095.9|42075.9|42095.9|42075.9|42085.9|42065.9|5
1652723070000|2022-05-16 17:44:30|42096.7|42076.7|42093.4|42073.4|42096.7|42076.7|42093.4|42073.4|5
1652723080000|2022-05-16 17:44:40|42094.2|42074.2|42094.2|42074.2|42095.9|42075.9|42094.2|42074.2|2
1652723090000|2022-05-16 17:44:50|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|0
1652723100000|2022-05-16 17:45:00|42094.2|42074.2|42088.4|42068.4|42094.2|42074.2|42088.4|42068.4|0
1652723110000|2022-05-16 17:45:10|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|0
1652723120000|2022-05-16 17:45:20|42082.5|42062.5|42080.9|42060.9|42082.5|42062.5|42080.9|42060.9|1
1652723130000|2022-05-16 17:45:30|42079.2|42059.2|42075.9|42055.9|42079.2|42059.2|42075.9|42055.9|0
1652723140000|2022-05-16 17:45:40|42073.4|42053.4|42080|42060|42080|42060|42073.4|42053.4|2
1652723150000|2022-05-16 17:45:50|42078.4|42058.4|42086.7|42066.7|42086.7|42066.7|42078.4|42058.4|10
1652723160000|2022-05-16 17:46:00|42089.2|42069.2|42094.2|42074.2|42094.2|42074.2|42089.2|42069.2|5
1652723170000|2022-05-16 17:46:10|42092.5|42072.5|42091.7|42071.7|42092.5|42072.5|42091.7|42071.7|2
1652723180000|2022-05-16 17:46:20|42090.9|42070.9|42085.9|42065.9|42090.9|42070.9|42085.9|42065.9|1
1652723190000|2022-05-16 17:46:30|42084.2|42064.2|42080.9|42060.9|42084.2|42064.2|42080.9|42060.9|0
1652723200000|2022-05-16 17:46:40|42078.4|42058.4|42078.4|42058.4|42078.4|42058.4|42078.4|42058.4|0
1652723210000|2022-05-16 17:46:50|||||||||1
1652723220000|2022-05-16 17:47:00|||||||||2
1652723230000|2022-05-16 17:47:10|42076.7|42056.7|42074.2|42054.2|42076.7|42056.7|42074.2|42054.2|3
1652723240000|2022-05-16 17:47:20|42073.4|42053.4|42066.7|42046.7|42073.4|42053.4|42066.7|42046.7|0
1652723250000|2022-05-16 17:47:30|42065.9|42045.9|42070|42050|42070|42050|42065.9|42045.9|0
1652723260000|2022-05-16 17:47:40|42068.4|42048.4|42065.9|42045.9|42068.4|42048.4|42065.9|42045.9|1
1652723270000|2022-05-16 17:47:50|||||||||2
1652723280000|2022-05-16 17:48:00|42066.7|42046.7|42065.9|42045.9|42068.4|42048.4|42065.9|42045.9|1
1652723290000|2022-05-16 17:48:10|42064.2|42044.2|42063.4|42043.4|42064.2|42044.2|42063.4|42043.4|3
1652723300000|2022-05-16 17:48:20|42065|42045|42065.9|42045.9|42065.9|42045.9|42065|42045|0
1652723310000|2022-05-16 17:48:30|42064.2|42044.2|42060.9|42040.9|42064.2|42044.2|42060.9|42040.9|3
1652723320000|2022-05-16 17:48:40|42059.2|42039.2|42058.4|42038.4|42059.2|42039.2|42058.4|42038.4|0
1652723330000|2022-05-16 17:48:50|42056.7|42036.7|42055.9|42035.9|42056.7|42036.7|42055.9|42035.9|2
1652723340000|2022-05-16 17:49:00|42054.2|42034.2|42050.9|42030.9|42055.9|42035.9|42050.9|42030.9|7
1652723350000|2022-05-16 17:49:10|42048.4|42028.4|42045.9|42025.9|42048.4|42028.4|42043.4|42023.4|2
1652723370000|2022-05-16 17:49:30|42048.4|42028.4|42048.4|42028.4|42048.4|42028.4|42048.4|42028.4|1
1652723380000|2022-05-16 17:49:40|42053.4|42033.4|42054.2|42034.2|42054.2|42034.2|42053.4|42033.4|0
1652723400000|2022-05-16 17:50:00|42055.9|42035.9|42056.7|42036.7|42056.7|42036.7|42055.9|42035.9|2
1652723420000|2022-05-16 17:50:20|42058.4|42038.4|42063.4|42043.4|42063.4|42043.4|42058.4|42038.4|5
1652723430000|2022-05-16 17:50:30|42065.9|42045.9|42066.7|42046.7|42066.7|42046.7|42065.9|42045.9|0
1652723450000|2022-05-16 17:50:50|42068.4|42048.4|42070.9|42050.9|42070.9|42050.9|42066.7|42046.7|3
1652723460000|2022-05-16 17:51:00|||||||||2
1652723470000|2022-05-16 17:51:10|42073.4|42053.4|42080|42060|42080|42060|42073.4|42053.4|1
1652723490000|2022-05-16 17:51:30|42075.9|42055.9|42075.9|42055.9|42075.9|42055.9|42075.9|42055.9|1
1652723510000|2022-05-16 17:51:50|42074.2|42054.2|42071.7|42051.7|42074.2|42054.2|42071.7|42051.7|0
1652723520000|2022-05-16 17:52:00|42070.9|42050.9|42070.9|42050.9|42071.7|42051.7|42070.9|42050.9|0
1652723530000|2022-05-16 17:52:10|42069.2|42049.2|42068.4|42048.4|42069.2|42049.2|42068.4|42048.4|1
1652723550000|2022-05-16 17:52:30|42069.2|42049.2|42069.2|42049.2|42069.2|42049.2|42068.4|42048.4|0
1652723560000|2022-05-16 17:52:40|42068.4|42048.4|42066.7|42046.7|42069.2|42049.2|42066.7|42046.7|2
1652723580000|2022-05-16 17:53:00|42068.4|42048.4|42068.4|42048.4|42069.2|42049.2|42068.4|42048.4|0
1652723590000|2022-05-16 17:53:10|42069.2|42049.2|42073.4|42053.4|42073.4|42053.4|42069.2|42049.2|2
1652723610000|2022-05-16 17:53:30|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|5
1652723620000|2022-05-16 17:53:40|42079.2|42059.2|42078.4|42058.4|42079.2|42059.2|42078.4|42058.4|0
1652723630000|2022-05-16 17:53:50|42075|42055|42073.4|42053.4|42075|42055|42071.7|42051.7|3
1652723640000|2022-05-16 17:54:00|42071.7|42051.7|42064.2|42044.2|42071.7|42051.7|42064.2|42044.2|3
1652723650000|2022-05-16 17:54:10|42065.9|42045.9|42060.9|42040.9|42065.9|42045.9|42060.9|42040.9|3
1652723660000|2022-05-16 17:54:20|42062.5|42042.5|42063.4|42043.4|42063.4|42043.4|42062.5|42042.5|0
1652723670000|2022-05-16 17:54:30|42061.7|42041.7|42066.7|42046.7|42066.7|42046.7|42060.9|42040.9|3
1652723680000|2022-05-16 17:54:40|42065.9|42045.9|42071.7|42051.7|42071.7|42051.7|42065.9|42045.9|2
1652723690000|2022-05-16 17:54:50|42070.9|42050.9|42069.2|42049.2|42070.9|42050.9|42066.7|42046.7|2
1652723700000|2022-05-16 17:55:00|42070.9|42050.9|42065.9|42045.9|42070.9|42050.9|42065.9|42045.9|0
1652723710000|2022-05-16 17:55:10|42070.9|42050.9|42066.7|42046.7|42070.9|42050.9|42066.7|42046.7|1
1652723720000|2022-05-16 17:55:20|42065.9|42045.9|42069.2|42049.2|42069.2|42049.2|42065.9|42045.9|0
1652723730000|2022-05-16 17:55:30|42068.4|42048.4|42068.4|42048.4|42074.2|42054.2|42068.4|42048.4|5
1652723740000|2022-05-16 17:55:40|42070|42050|42066.7|42046.7|42070.9|42050.9|42066.7|42046.7|0
1652723750000|2022-05-16 17:55:50|42069.2|42049.2|42070.9|42050.9|42070.9|42050.9|42069.2|42049.2|1
1652723780000|2022-05-16 17:56:20|42072.5|42052.5|42075.9|42055.9|42075.9|42055.9|42072.5|42052.5|4
1652723790000|2022-05-16 17:56:30|42077.5|42057.5|42073.4|42053.4|42080.9|42060.9|42073.4|42053.4|2
1652723810000|2022-05-16 17:56:50|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|1
1652723820000|2022-05-16 17:57:00|||||||||1
1652723830000|2022-05-16 17:57:10|42068.4|42048.4|42068.4|42048.4|42068.4|42048.4|42068.4|42048.4|0
1652723840000|2022-05-16 17:57:20|42070|42050|42070.9|42050.9|42070.9|42050.9|42070|42050|4
1652723850000|2022-05-16 17:57:30|42071.7|42051.7|42071.7|42051.7|42072.5|42052.5|42071.7|42051.7|2
1652723860000|2022-05-16 17:57:40|42073.4|42053.4|42070.9|42050.9|42073.4|42053.4|42070.9|42050.9|4
1652723870000|2022-05-16 17:57:50|42072.5|42052.5|42073.4|42053.4|42073.4|42053.4|42072.5|42052.5|0
1652723880000|2022-05-16 17:58:00|42070.9|42050.9|42074.2|42054.2|42076.7|42056.7|42070.9|42050.9|5
1652723890000|2022-05-16 17:58:10|42075.9|42055.9|42075.9|42055.9|42075.9|42055.9|42075.9|42055.9|1
1652723900000|2022-05-16 17:58:20|42077.5|42057.5|42077.5|42057.5|42077.5|42057.5|42077.5|42057.5|0
1652723920000|2022-05-16 17:58:40|42079.2|42059.2|42080|42060|42080|42060|42079.2|42059.2|1
1652723930000|2022-05-16 17:58:50|42078.4|42058.4|42075.9|42055.9|42078.4|42058.4|42075.9|42055.9|2
1652723940000|2022-05-16 17:59:00|42073.4|42053.4|42068.4|42048.4|42073.4|42053.4|42068.4|42048.4|2
1652723950000|2022-05-16 17:59:10|42066.7|42046.7|42064.2|42044.2|42066.7|42046.7|42064.2|42044.2|1
1652723960000|2022-05-16 17:59:20|42065.9|42045.9|42073.4|42053.4|42073.4|42053.4|42065.9|42045.9|6
1652723970000|2022-05-16 17:59:30|42074.2|42054.2|42074.2|42054.2|42074.2|42054.2|42074.2|42054.2|2
1652723980000|2022-05-16 17:59:40|42072.6|42052.6|42073.4|42053.4|42075.9|42055.9|42071.7|42051.7|0
1652723990000|2022-05-16 17:59:50|42071.7|42051.7|42070.9|42050.9|42071.7|42051.7|42070.9|42050.9|1
1652724000000|2022-05-16 18:00:00|42069.2|42049.2|42070.9|42050.9|42070.9|42050.9|42068.4|42048.4|2
1652724010000|2022-05-16 18:00:10|42069.2|42049.2|42072.5|42052.5|42072.5|42052.5|42068.4|42048.4|25
1652724020000|2022-05-16 18:00:20|42074.2|42054.2|42073.4|42053.4|42075.9|42055.9|42072.5|42052.5|13
1652724030000|2022-05-16 18:00:30|42072.5|42052.5|42060.1|42040.1|42072.5|42052.5|42060.1|42040.1|2
1652724040000|2022-05-16 18:00:40|42058.4|42038.4|42057.6|42037.6|42058.4|42038.4|42057.6|42037.6|1
1652724050000|2022-05-16 18:00:50|42059.2|42039.2|42061.7|42041.7|42061.7|42041.7|42059.2|42039.2|1
1652724060000|2022-05-16 18:01:00|42063.4|42043.4|42065|42045|42065|42045|42063.4|42043.4|2
1652724070000|2022-05-16 18:01:10|42065.9|42045.9|42064.2|42044.2|42065.9|42045.9|42064.2|42044.2|21
1652724100000|2022-05-16 18:01:40|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|1
1652724120000|2022-05-16 18:02:00|42064.2|42044.2|42065.1|42045.1|42065.1|42045.1|42064.2|42044.2|1
1652724130000|2022-05-16 18:02:10|42066.7|42046.7|42069.2|42049.2|42069.2|42049.2|42066.7|42046.7|0
1652724140000|2022-05-16 18:02:20|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|1
1652724150000|2022-05-16 18:02:30|42072.5|42052.5|42070.9|42050.9|42073.4|42053.4|42070.9|42050.9|0
1652724170000|2022-05-16 18:02:50|||||||||1
1652724180000|2022-05-16 18:03:00|42072.5|42052.5|42072.5|42052.5|42072.5|42052.5|42072.5|42052.5|0
1652724190000|2022-05-16 18:03:10|42073.4|42053.4|42078.4|42058.4|42078.4|42058.4|42073.4|42053.4|1
1652724200000|2022-05-16 18:03:20|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|1
1652724210000|2022-05-16 18:03:30|||||||||1
1652724230000|2022-05-16 18:03:50|42082.5|42062.5|42085.9|42065.9|42085.9|42065.9|42082.5|42062.5|0
1652724240000|2022-05-16 18:04:00|42087.5|42067.5|42090.9|42070.9|42090.9|42070.9|42087.5|42067.5|3
1652724250000|2022-05-16 18:04:10|42089.2|42069.2|42088.4|42068.4|42089.2|42069.2|42088.4|42068.4|2
1652724270000|2022-05-16 18:04:30|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|0
1652724280000|2022-05-16 18:04:40|42095|42075|42098.4|42078.4|42098.4|42078.4|42095|42075|2
1652724290000|2022-05-16 18:04:50|42100.9|42080.9|42105.9|42085.9|42105.9|42085.9|42100.9|42080.9|1
1652724300000|2022-05-16 18:05:00|42105|42085|42115.9|42095.9|42115.9|42095.9|42105|42085|5
1652724310000|2022-05-16 18:05:10|42117.5|42097.5|42118.4|42098.4|42118.4|42098.4|42117.5|42097.5|0
1652724320000|2022-05-16 18:05:20|42116.7|42096.7|42115.9|42095.9|42118.4|42098.4|42115.9|42095.9|1
1652724330000|2022-05-16 18:05:30|42118.4|42098.4|42115.9|42095.9|42118.4|42098.4|42115.9|42095.9|0
1652724340000|2022-05-16 18:05:40|42118.4|42098.4|42118.4|42098.4|42118.4|42098.4|42118.4|42098.4|0
1652724350000|2022-05-16 18:05:50|42120|42100|42118.4|42098.4|42120.9|42100.9|42118.4|42098.4|4
1652724360000|2022-05-16 18:06:00|42117.5|42097.5|42118.4|42098.4|42118.4|42098.4|42117.5|42097.5|1
1652724370000|2022-05-16 18:06:10|42117.5|42097.5|42115.9|42095.9|42117.5|42097.5|42115.9|42095.9|0
1652724380000|2022-05-16 18:06:20|42117.5|42097.5|42114.2|42094.2|42117.5|42097.5|42114.2|42094.2|0
1652724390000|2022-05-16 18:06:30|42113.4|42093.4|42098.4|42078.4|42113.4|42093.4|42098.4|42078.4|5
1652724400000|2022-05-16 18:06:40|42099.2|42079.2|42102.5|42082.5|42102.5|42082.5|42099.2|42079.2|1
1652724410000|2022-05-16 18:06:50|42103.4|42083.4|42103.4|42083.4|42105|42085|42103.4|42083.4|0
1652724420000|2022-05-16 18:07:00|42101.7|42081.7|42099.2|42079.2|42101.7|42081.7|42099.2|42079.2|0
1652724430000|2022-05-16 18:07:10|42100.9|42080.9|42100.9|42080.9|42100.9|42080.9|42100.9|42080.9|1
1652724440000|2022-05-16 18:07:20|42102.5|42082.5|42100.9|42080.9|42103.4|42083.4|42100.9|42080.9|0
1652724450000|2022-05-16 18:07:30|42099.2|42079.2|42098.4|42078.4|42100.9|42080.9|42098.4|42078.4|0
1652724460000|2022-05-16 18:07:40|42095.9|42075.9|42095.9|42075.9|42095.9|42075.9|42095.9|42075.9|1
1652724470000|2022-05-16 18:07:50|42092.5|42072.5|42097.5|42077.5|42097.5|42077.5|42092.5|42072.5|1
1652724480000|2022-05-16 18:08:00|42100|42080|42098.4|42078.4|42101.7|42081.7|42098.4|42078.4|1
1652724490000|2022-05-16 18:08:10|42095.1|42075.1|42095.9|42075.9|42095.9|42075.9|42093.4|42073.4|1
1652724500000|2022-05-16 18:08:20|42097.5|42077.5|42103.4|42083.4|42103.4|42083.4|42093.4|42073.4|2
1652724510000|2022-05-16 18:08:30|42105.9|42085.9|42110.9|42090.9|42110.9|42090.9|42105.9|42085.9|0
1652724520000|2022-05-16 18:08:40|42116.7|42096.7|42116.7|42096.7|42116.7|42096.7|42116.7|42096.7|0
1652724530000|2022-05-16 18:08:50|42120|42100|42146.7|42126.7|42149.2|42129.2|42120|42100|14
1652724540000|2022-05-16 18:09:00|42145.9|42125.9|42143.4|42123.4|42145.9|42125.9|42143.4|42123.4|3
1652724560000|2022-05-16 18:09:20|42185|42165|42170.9|42150.9|42185|42165|42170.9|42150.9|15
1652724570000|2022-05-16 18:09:30|42170|42150|42175.9|42155.9|42175.9|42155.9|42170|42150|16
1652724580000|2022-05-16 18:09:40|42179.2|42159.2|42180.9|42160.9|42180.9|42160.9|42179.2|42159.2|3
1652724590000|2022-05-16 18:09:50|42192.6|42172.6|42190.9|42170.9|42192.6|42172.6|42190.9|42170.9|17
1652724600000|2022-05-16 18:10:00|42187.6|42167.6|42176.7|42156.7|42187.6|42167.6|42175.1|42155.1|21
1652724610000|2022-05-16 18:10:10|42175.1|42155.1|42161.7|42141.7|42175.1|42155.1|42161.7|42141.7|3
1652724620000|2022-05-16 18:10:20|42160.9|42140.9|42153.4|42133.4|42160.9|42140.9|42153.4|42133.4|2
1652724630000|2022-05-16 18:10:30|42154.2|42134.2|42154.2|42134.2|42154.2|42134.2|42154.2|42134.2|0
1652724640000|2022-05-16 18:10:40|42153.4|42133.4|42150.9|42130.9|42153.4|42133.4|42150.9|42130.9|1
1652724660000|2022-05-16 18:11:00|42145.9|42125.9|42140.9|42120.9|42145.9|42125.9|42140.9|42120.9|0
1652724670000|2022-05-16 18:11:10|42138.4|42118.4|42133.4|42113.4|42138.4|42118.4|42133.4|42113.4|6
1652724680000|2022-05-16 18:11:20|42134.2|42114.2|42133.4|42113.4|42134.2|42114.2|42133.4|42113.4|0
1652724690000|2022-05-16 18:11:30|42134.2|42114.2|42130.9|42110.9|42134.2|42114.2|42130.9|42110.9|4
1652724710000|2022-05-16 18:11:50|42129.2|42109.2|42128.4|42108.4|42129.2|42109.2|42128.4|42108.4|1
1652724720000|2022-05-16 18:12:00|42125.1|42105.1|42115.9|42095.9|42125.1|42105.1|42115.9|42095.9|1
1652724730000|2022-05-16 18:12:10|42121.7|42101.7|42125.9|42105.9|42126.7|42106.7|42121.7|42101.7|2
1652724740000|2022-05-16 18:12:20|42126.7|42106.7|42126.7|42106.7|42129.2|42109.2|42126.7|42106.7|3
1652724750000|2022-05-16 18:12:30|42125.9|42105.9|42125.9|42105.9|42125.9|42105.9|42125.9|42105.9|0
1652724760000|2022-05-16 18:12:40|42123.4|42103.4|42123.4|42103.4|42123.4|42103.4|42123.4|42103.4|2
1652724770000|2022-05-16 18:12:50|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|1
1652724780000|2022-05-16 18:13:00|42120.9|42100.9|42120.9|42100.9|42120.9|42100.9|42120.9|42100.9|0
1652724800000|2022-05-16 18:13:20|||||||||1
1652724810000|2022-05-16 18:13:30|42122.5|42102.5|42123.4|42103.4|42123.4|42103.4|42122.5|42102.5|5
1652724840000|2022-05-16 18:14:00|42125.9|42105.9|42125.9|42105.9|42125.9|42105.9|42125.9|42105.9|0
1652724850000|2022-05-16 18:14:10|42127.5|42107.5|42128.4|42108.4|42128.4|42108.4|42127.5|42107.5|0
1652724860000|2022-05-16 18:14:20|42129.2|42109.2|42129.2|42109.2|42129.2|42109.2|42128.4|42108.4|1
1652724870000|2022-05-16 18:14:30|||||||||2
1652724880000|2022-05-16 18:14:40|42133.4|42113.4|42134.2|42114.2|42134.2|42114.2|42133.4|42113.4|0
1652724890000|2022-05-16 18:14:50|42135.9|42115.9|42138.4|42118.4|42138.4|42118.4|42135.9|42115.9|1
1652724900000|2022-05-16 18:15:00|42149.2|42129.2|42166.7|42146.7|42167.5|42147.5|42149.2|42129.2|10
1652724910000|2022-05-16 18:15:10|42164.2|42144.2|42166.7|42146.7|42166.7|42146.7|42164.2|42144.2|5
1652724920000|2022-05-16 18:15:20|42165.1|42145.1|42164.2|42144.2|42165.9|42145.9|42164.2|42144.2|6
1652724930000|2022-05-16 18:15:30|42162.6|42142.6|42154.2|42134.2|42162.6|42142.6|42154.2|42134.2|1
1652724940000|2022-05-16 18:15:40|42153.4|42133.4|42150.9|42130.9|42153.4|42133.4|42150.9|42130.9|0
1652724950000|2022-05-16 18:15:50|42150|42130|42148.4|42128.4|42150|42130|42148.4|42128.4|1
1652724960000|2022-05-16 18:16:00|||||||||1
1652724980000|2022-05-16 18:16:20|42150|42130|42150.9|42130.9|42150.9|42130.9|42150|42130|1
1652724990000|2022-05-16 18:16:30|||||||||3
1652725010000|2022-05-16 18:16:50|||||||||1
1652725020000|2022-05-16 18:17:00|42149.2|42129.2|42150.9|42130.9|42150.9|42130.9|42149.2|42129.2|1
1652725030000|2022-05-16 18:17:10|42153.4|42133.4|42155.9|42135.9|42155.9|42135.9|42153.4|42133.4|1
1652725040000|2022-05-16 18:17:20|42154.2|42134.2|42150.9|42130.9|42154.2|42134.2|42150.9|42130.9|5
1652725050000|2022-05-16 18:17:30|42148.4|42128.4|42148.4|42128.4|42148.4|42128.4|42148.4|42128.4|2
1652725060000|2022-05-16 18:17:40|42146.7|42126.7|42145.9|42125.9|42146.7|42126.7|42145.9|42125.9|0
1652725080000|2022-05-16 18:18:00|42143.4|42123.4|42145.9|42125.9|42145.9|42125.9|42143.4|42123.4|0
1652725090000|2022-05-16 18:18:10|||||||||1
1652725100000|2022-05-16 18:18:20|42147.5|42127.5|42150.9|42130.9|42150.9|42130.9|42147.5|42127.5|1
1652725110000|2022-05-16 18:18:30|42153.4|42133.4|42155.9|42135.9|42155.9|42135.9|42153.4|42133.4|2
1652725120000|2022-05-16 18:18:40|42157.5|42137.5|42158.4|42138.4|42158.4|42138.4|42157.5|42137.5|1
1652725130000|2022-05-16 18:18:50|42155.9|42135.9|42155.9|42135.9|42155.9|42135.9|42155.9|42135.9|0
1652725140000|2022-05-16 18:19:00|||||||||1
1652725190000|2022-05-16 18:19:50|42153.4|42133.4|42153.4|42133.4|42153.4|42133.4|42153.4|42133.4|1
1652725210000|2022-05-16 18:20:10|42151.7|42131.7|42151.7|42131.7|42151.7|42131.7|42151.7|42131.7|1
1652725230000|2022-05-16 18:20:30|42150.9|42130.9|42153.4|42133.4|42153.4|42133.4|42150.9|42130.9|0
1652725240000|2022-05-16 18:20:40|42151.7|42131.7|42150.9|42130.9|42151.7|42131.7|42150.9|42130.9|0
1652725250000|2022-05-16 18:20:50|||||||||1
1652725270000|2022-05-16 18:21:10|42146.7|42126.7|42143.4|42123.4|42146.7|42126.7|42143.4|42123.4|5
1652725280000|2022-05-16 18:21:20|42140.9|42120.9|42124.2|42104.2|42140.9|42120.9|42124.2|42104.2|9
1652725290000|2022-05-16 18:21:30|42121.7|42101.7|42118.4|42098.4|42121.7|42101.7|42118.4|42098.4|0
1652725300000|2022-05-16 18:21:40|||||||||2
1652725340000|2022-05-16 18:22:20|42120|42100|42120.9|42100.9|42120.9|42100.9|42120|42100|0
1652725350000|2022-05-16 18:22:30|42122.5|42102.5|42134.2|42114.2|42134.2|42114.2|42122.5|42102.5|15
1652725360000|2022-05-16 18:22:40|42138.4|42118.4|42138.4|42118.4|42138.4|42118.4|42138.4|42118.4|0
1652725370000|2022-05-16 18:22:50|42140.9|42120.9|42140.9|42120.9|42140.9|42120.9|42140.9|42120.9|0
1652725380000|2022-05-16 18:23:00|42138.4|42118.4|42138.4|42118.4|42138.4|42118.4|42138.4|42118.4|2
1652725390000|2022-05-16 18:23:10|42140.9|42120.9|42143.4|42123.4|42145|42125|42140.9|42120.9|2
1652725400000|2022-05-16 18:23:20|42140.9|42120.9|42140.9|42120.9|42140.9|42120.9|42140.9|42120.9|1
1652725420000|2022-05-16 18:23:40|42142.5|42122.5|42143.4|42123.4|42143.4|42123.4|42142.5|42122.5|0
1652725440000|2022-05-16 18:24:00|42141.7|42121.7|42143.4|42123.4|42143.4|42123.4|42140.9|42120.9|0
1652725450000|2022-05-16 18:24:10|42140.9|42120.9|42140.9|42120.9|42140.9|42120.9|42140.9|42120.9|10
1652725480000|2022-05-16 18:24:40|42140|42120|42137.5|42117.5|42140|42120|42137.5|42117.5|2
1652725490000|2022-05-16 18:24:50|||||||||2
1652725510000|2022-05-16 18:25:10|42136.7|42116.7|42137.5|42117.5|42137.5|42117.5|42136.7|42116.7|0
1652725530000|2022-05-16 18:25:30|42135.9|42115.9|42135.9|42115.9|42135.9|42115.9|42135.9|42115.9|1
1652725540000|2022-05-16 18:25:40|42134.2|42114.2|42130.9|42110.9|42134.2|42114.2|42130.9|42110.9|1
1652725560000|2022-05-16 18:26:00|42129.2|42109.2|42114.2|42094.2|42129.2|42109.2|42114.2|42094.2|3
1652725570000|2022-05-16 18:26:10|42115.9|42095.9|42119.2|42099.2|42119.2|42099.2|42115.9|42095.9|1
1652725580000|2022-05-16 18:26:20|42120.9|42100.9|42120.9|42100.9|42120.9|42100.9|42120.9|42100.9|0
1652725590000|2022-05-16 18:26:30|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|0
1652725600000|2022-05-16 18:26:40|42120.9|42100.9|42120.9|42100.9|42120.9|42100.9|42120.9|42100.9|0
1652725620000|2022-05-16 18:27:00|42119.2|42099.2|42118.4|42098.4|42119.2|42099.2|42118.4|42098.4|0
1652725630000|2022-05-16 18:27:10|42120|42100|42118.4|42098.4|42120.9|42100.9|42118.4|42098.4|0
1652725640000|2022-05-16 18:27:20|||||||||4
1652725650000|2022-05-16 18:27:30|42119.2|42099.2|42120.9|42100.9|42120.9|42100.9|42119.2|42099.2|1
1652725680000|2022-05-16 18:28:00|42123.4|42103.4|42131.7|42111.7|42131.7|42111.7|42123.4|42103.4|0
1652725690000|2022-05-16 18:28:10|42130.1|42110.1|42130.1|42110.1|42130.1|42110.1|42129.2|42109.2|1
1652725700000|2022-05-16 18:28:20|42129.2|42109.2|42136.7|42116.7|42136.7|42116.7|42129.2|42109.2|4
1652725740000|2022-05-16 18:29:00|42137.6|42117.6|42137.6|42117.6|42137.6|42117.6|42137.6|42117.6|2
1652725750000|2022-05-16 18:29:10|42136.7|42116.7|42136.7|42116.7|42136.7|42116.7|42136.7|42116.7|4
1652725780000|2022-05-16 18:29:40|||||||||2
1652725790000|2022-05-16 18:29:50|42139.2|42119.2|42139.2|42119.2|42139.2|42119.2|42139.2|42119.2|3
1652725820000|2022-05-16 18:30:20|42142.5|42122.5|42143.4|42123.4|42143.4|42123.4|42142.5|42122.5|7
1652725830000|2022-05-16 18:30:30|42140.9|42120.9|42140.9|42120.9|42140.9|42120.9|42140.9|42120.9|27
1652725840000|2022-05-16 18:30:40|||||||||3
1652725860000|2022-05-16 18:31:00|42142.5|42122.5|42140.9|42120.9|42142.5|42122.5|42140.9|42120.9|2
1652725880000|2022-05-16 18:31:20|42142.5|42122.5|42142.5|42122.5|42142.5|42122.5|42142.5|42122.5|0
1652725890000|2022-05-16 18:31:30|42145|42125|42145.9|42125.9|42145.9|42125.9|42145|42125|1
1652725900000|2022-05-16 18:31:40|42144.2|42124.2|42150|42130|42150|42130|42144.2|42124.2|2
1652725920000|2022-05-16 18:32:00|||||||||1
1652725950000|2022-05-16 18:32:30|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|27
1652725960000|2022-05-16 18:32:40|||||||||8
1652725970000|2022-05-16 18:32:50|42153.4|42133.4|42153.4|42133.4|42153.4|42133.4|42153.4|42133.4|0
1652725980000|2022-05-16 18:33:00|42155|42135|42157.5|42137.5|42157.5|42137.5|42155|42135|2
1652725990000|2022-05-16 18:33:10|||||||||4
1652726000000|2022-05-16 18:33:20|42155.9|42135.9|42153.4|42133.4|42155.9|42135.9|42153.4|42133.4|13
1652726010000|2022-05-16 18:33:30|42150.9|42130.9|42150.9|42130.9|42150.9|42130.9|42150.9|42130.9|2
1652726030000|2022-05-16 18:33:50|||||||||17
1652726040000|2022-05-16 18:34:00|||||||||1
1652726050000|2022-05-16 18:34:10|||||||||3
1652726060000|2022-05-16 18:34:20|42147.5|42127.5|42147.5|42127.5|42147.5|42127.5|42147.5|42127.5|0
1652726070000|2022-05-16 18:34:30|42145.9|42125.9|42145.9|42125.9|42145.9|42125.9|42145.9|42125.9|1
1652726080000|2022-05-16 18:34:40|||||||||4
1652726110000|2022-05-16 18:35:10|||||||||1
1652726120000|2022-05-16 18:35:20|42144.2|42124.2|42143.4|42123.4|42144.2|42124.2|42143.4|42123.4|1
1652726130000|2022-05-16 18:35:30|42140.9|42120.9|42133.4|42113.4|42140.9|42120.9|42133.4|42113.4|2
1652726140000|2022-05-16 18:35:40|||||||||1
1652726150000|2022-05-16 18:35:50|42135|42115|42138.4|42118.4|42138.4|42118.4|42135|42115|0
1652726160000|2022-05-16 18:36:00|42136.7|42116.7|42138.4|42118.4|42140.9|42120.9|42136.7|42116.7|1
1652726170000|2022-05-16 18:36:10|42140.9|42120.9|42140.9|42120.9|42140.9|42120.9|42140.9|42120.9|0
1652726180000|2022-05-16 18:36:20|42139.2|42119.2|42138.4|42118.4|42140.9|42120.9|42138.4|42118.4|1
1652726190000|2022-05-16 18:36:30|42135.9|42115.9|42130.9|42110.9|42135.9|42115.9|42130.9|42110.9|2
1652726200000|2022-05-16 18:36:40|42132.5|42112.5|42132.5|42112.5|42132.5|42112.5|42132.5|42112.5|1
1652726210000|2022-05-16 18:36:50|42133.4|42113.4|42133.4|42113.4|42133.4|42113.4|42133.4|42113.4|0
1652726230000|2022-05-16 18:37:10|||||||||2
1652726240000|2022-05-16 18:37:20|42131.7|42111.7|42130.9|42110.9|42131.7|42111.7|42130.9|42110.9|0
1652726250000|2022-05-16 18:37:30|||||||||1
1652726260000|2022-05-16 18:37:40|||||||||1
1652726270000|2022-05-16 18:37:50|||||||||2
1652726280000|2022-05-16 18:38:00|42132.5|42112.5|42135.9|42115.9|42135.9|42115.9|42132.5|42112.5|1
1652726290000|2022-05-16 18:38:10|42138.4|42118.4|42135.9|42115.9|42138.4|42118.4|42135.9|42115.9|1
1652726300000|2022-05-16 18:38:20|42138.4|42118.4|42138.4|42118.4|42138.4|42118.4|42138.4|42118.4|0
1652726310000|2022-05-16 18:38:30|42140|42120|42140.9|42120.9|42140.9|42120.9|42140|42120|0
1652726320000|2022-05-16 18:38:40|||||||||2
1652726330000|2022-05-16 18:38:50|42138.4|42118.4|42138.4|42118.4|42138.4|42118.4|42138.4|42118.4|1
1652726350000|2022-05-16 18:39:10|42140.9|42120.9|42138.4|42118.4|42140.9|42120.9|42138.4|42118.4|0
1652726360000|2022-05-16 18:39:20|42137.5|42117.5|42138.4|42118.4|42138.4|42118.4|42137.5|42117.5|1
1652726370000|2022-05-16 18:39:30|42136.7|42116.7|42133.4|42113.4|42136.7|42116.7|42133.4|42113.4|1
1652726380000|2022-05-16 18:39:40|||||||||1
1652726400000|2022-05-16 18:40:00|42135|42115|42138.4|42118.4|42138.4|42118.4|42135|42115|1
1652726430000|2022-05-16 18:40:30|42139.2|42119.2|42138.4|42118.4|42139.2|42119.2|42138.4|42118.4|1
1652726440000|2022-05-16 18:40:40|42143.4|42123.4|42144.2|42124.2|42144.2|42124.2|42143.4|42123.4|2
1652726460000|2022-05-16 18:41:00|42141.7|42121.7|42135.9|42115.9|42141.7|42121.7|42135.9|42115.9|2
1652726470000|2022-05-16 18:41:10|42135|42115|42133.4|42113.4|42135|42115|42133.4|42113.4|1
1652726480000|2022-05-16 18:41:20|42135.9|42115.9|42135.9|42115.9|42135.9|42115.9|42133.4|42113.4|4
1652726490000|2022-05-16 18:41:30|42134.2|42114.2|42133.4|42113.4|42134.2|42114.2|42133.4|42113.4|0
1652726500000|2022-05-16 18:41:40|42135.9|42115.9|42135.9|42115.9|42135.9|42115.9|42135.9|42115.9|0
1652726510000|2022-05-16 18:41:50|42138.4|42118.4|42138.4|42118.4|42138.4|42118.4|42138.4|42118.4|0
1652726520000|2022-05-16 18:42:00|42135.9|42115.9|42143.4|42123.4|42143.4|42123.4|42135.9|42115.9|1
1652726550000|2022-05-16 18:42:30|42140.9|42120.9|42140.9|42120.9|42140.9|42120.9|42140.9|42120.9|2
1652726560000|2022-05-16 18:42:40|42143.4|42123.4|42143.4|42123.4|42143.4|42123.4|42143.4|42123.4|0
1652726570000|2022-05-16 18:42:50|42144.2|42124.2|42144.2|42124.2|42144.2|42124.2|42144.2|42124.2|0
1652726580000|2022-05-16 18:43:00|42145.9|42125.9|42145.9|42125.9|42145.9|42125.9|42145.9|42125.9|0
1652726590000|2022-05-16 18:43:10|42146.7|42126.7|42150.9|42130.9|42150.9|42130.9|42146.7|42126.7|3
1652726600000|2022-05-16 18:43:20|||||||||1
1652726610000|2022-05-16 18:43:30|42149.2|42129.2|42152.5|42132.5|42152.5|42132.5|42148.4|42128.4|0
1652726620000|2022-05-16 18:43:40|42153.4|42133.4|42155.9|42135.9|42155.9|42135.9|42153.4|42133.4|2
1652726630000|2022-05-16 18:43:50|||||||||2
1652726650000|2022-05-16 18:44:10|42158.4|42138.4|42158.4|42138.4|42158.4|42138.4|42155.9|42135.9|1
1652726660000|2022-05-16 18:44:20|42155.9|42135.9|42154.2|42134.2|42155.9|42135.9|42154.2|42134.2|1
1652726670000|2022-05-16 18:44:30|42153.4|42133.4|42149.2|42129.2|42153.4|42133.4|42149.2|42129.2|0
1652726680000|2022-05-16 18:44:40|42147.6|42127.6|42145.9|42125.9|42147.6|42127.6|42145.9|42125.9|0
1652726690000|2022-05-16 18:44:50|42144.2|42124.2|42138.4|42118.4|42144.2|42124.2|42138.4|42118.4|2
1652726700000|2022-05-16 18:45:00|42135.1|42115.1|42125.9|42105.9|42135.1|42115.1|42125.9|42105.9|8
1652726730000|2022-05-16 18:45:30|42124.2|42104.2|42121.7|42101.7|42125.9|42105.9|42121.7|42101.7|6
1652726740000|2022-05-16 18:45:40|42119.2|42099.2|42119.2|42099.2|42119.2|42099.2|42119.2|42099.2|0
1652726750000|2022-05-16 18:45:50|42117.6|42097.6|42116.7|42096.7|42117.6|42097.6|42116.7|42096.7|0
1652726760000|2022-05-16 18:46:00|42120.9|42100.9|42122.5|42102.5|42122.5|42102.5|42120.9|42100.9|5
1652726780000|2022-05-16 18:46:20|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|0
1652726790000|2022-05-16 18:46:30|42123.4|42103.4|42123.4|42103.4|42123.4|42103.4|42123.4|42103.4|0
1652726810000|2022-05-16 18:46:50|||||||||1
1652726820000|2022-05-16 18:47:00|42125|42105|42128.4|42108.4|42128.4|42108.4|42125|42105|0
1652726840000|2022-05-16 18:47:20|||||||||1
1652726860000|2022-05-16 18:47:40|42123.4|42103.4|42123.4|42103.4|42123.4|42103.4|42123.4|42103.4|0
1652726870000|2022-05-16 18:47:50|42121.7|42101.7|42120.9|42100.9|42121.7|42101.7|42120.9|42100.9|0
1652726880000|2022-05-16 18:48:00|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|0
1652726890000|2022-05-16 18:48:10|42123.4|42103.4|42123.4|42103.4|42123.4|42103.4|42123.4|42103.4|0
1652726910000|2022-05-16 18:48:30|42125.9|42105.9|42125.9|42105.9|42125.9|42105.9|42125.9|42105.9|0
1652726930000|2022-05-16 18:48:50|42121.7|42101.7|42115.9|42095.9|42121.7|42101.7|42115.9|42095.9|7
1652726940000|2022-05-16 18:49:00|42114.2|42094.2|42114.2|42094.2|42114.2|42094.2|42114.2|42094.2|0
1652726960000|2022-05-16 18:49:20|42112.5|42092.5|42112.5|42092.5|42112.5|42092.5|42112.5|42092.5|1
1652726970000|2022-05-16 18:49:30|42113.4|42093.4|42112.5|42092.5|42113.4|42093.4|42112.5|42092.5|0
1652726980000|2022-05-16 18:49:40|42110.9|42090.9|42107.5|42087.5|42110.9|42090.9|42107.5|42087.5|1
1652726990000|2022-05-16 18:49:50|42110|42090|42110.9|42090.9|42110.9|42090.9|42110|42090|1
1652727000000|2022-05-16 18:50:00|42110|42090|42113.4|42093.4|42113.4|42093.4|42107.5|42087.5|2
1652727010000|2022-05-16 18:50:10|42114.2|42094.2|42115.9|42095.9|42115.9|42095.9|42114.2|42094.2|0
1652727030000|2022-05-16 18:50:30|42117.5|42097.5|42118.4|42098.4|42118.4|42098.4|42117.5|42097.5|1
1652727050000|2022-05-16 18:50:50|42120|42100|42120.9|42100.9|42120.9|42100.9|42120|42100|0
1652727060000|2022-05-16 18:51:00|42119.2|42099.2|42113.4|42093.4|42119.2|42099.2|42113.4|42093.4|1
1652727070000|2022-05-16 18:51:10|42111.7|42091.7|42109.2|42089.2|42111.7|42091.7|42109.2|42089.2|0
1652727090000|2022-05-16 18:51:30|42108.4|42088.4|42108.4|42088.4|42108.4|42088.4|42107.5|42087.5|0
1652727100000|2022-05-16 18:51:40|42110|42090|42110.9|42090.9|42110.9|42090.9|42110|42090|0
1652727110000|2022-05-16 18:51:50|42112.5|42092.5|42110.9|42090.9|42113.4|42093.4|42110|42090|0
1652727120000|2022-05-16 18:52:00|42113.4|42093.4|42110|42090|42113.4|42093.4|42110|42090|0
1652727130000|2022-05-16 18:52:10|42108.4|42088.4|42107.5|42087.5|42108.4|42088.4|42107.5|42087.5|0
1652727140000|2022-05-16 18:52:20|42105.9|42085.9|42105.9|42085.9|42105.9|42085.9|42105.9|42085.9|0
1652727150000|2022-05-16 18:52:30|42103.4|42083.4|42105.9|42085.9|42105.9|42085.9|42103.4|42083.4|2
1652727160000|2022-05-16 18:52:40|42106.7|42086.7|42105.9|42085.9|42106.7|42086.7|42105.9|42085.9|1
1652727170000|2022-05-16 18:52:50|42106.7|42086.7|42110.9|42090.9|42110.9|42090.9|42106.7|42086.7|0
1652727180000|2022-05-16 18:53:00|42112.5|42092.5|42123.4|42103.4|42123.4|42103.4|42112.5|42092.5|0
1652727200000|2022-05-16 18:53:20|42125|42105|42123.4|42103.4|42125|42105|42123.4|42103.4|0
1652727220000|2022-05-16 18:53:40|42120.9|42100.9|42120.9|42100.9|42120.9|42100.9|42120.9|42100.9|0
1652727230000|2022-05-16 18:53:50|42119.2|42099.2|42117.6|42097.6|42119.2|42099.2|42117.6|42097.6|1
1652727240000|2022-05-16 18:54:00|42119.2|42099.2|42123.4|42103.4|42123.4|42103.4|42119.2|42099.2|0
1652727250000|2022-05-16 18:54:10|42132.5|42112.5|42132.5|42112.5|42132.5|42112.5|42132.5|42112.5|0
1652727260000|2022-05-16 18:54:20|42130.9|42110.9|42130.9|42110.9|42130.9|42110.9|42130.9|42110.9|0
1652727270000|2022-05-16 18:54:30|42132.5|42112.5|42128.4|42108.4|42132.5|42112.5|42128.4|42108.4|0
1652727280000|2022-05-16 18:54:40|42124.2|42104.2|42124.2|42104.2|42124.2|42104.2|42124.2|42104.2|1
1652727290000|2022-05-16 18:54:50|42123.4|42103.4|42123.4|42103.4|42123.4|42103.4|42123.4|42103.4|0
1652727300000|2022-05-16 18:55:00|42121.7|42101.7|42120|42100|42121.7|42101.7|42118.4|42098.4|0
1652727310000|2022-05-16 18:55:10|42120.9|42100.9|42120.9|42100.9|42120.9|42100.9|42120.9|42100.9|1
1652727330000|2022-05-16 18:55:30|||||||||1
1652727340000|2022-05-16 18:55:40|42122.5|42102.5|42131.7|42111.7|42131.7|42111.7|42122.5|42102.5|2
1652727350000|2022-05-16 18:55:50|42132.5|42112.5|42132.5|42112.5|42132.5|42112.5|42132.5|42112.5|0
1652727360000|2022-05-16 18:56:00|42130.9|42110.9|42137.5|42117.5|42137.5|42117.5|42130.9|42110.9|2
1652727400000|2022-05-16 18:56:40|42140|42120|42140|42120|42140|42120|42140|42120|0
1652727420000|2022-05-16 18:57:00|42141.7|42121.7|42142.5|42122.5|42142.5|42122.5|42140|42120|0
1652727430000|2022-05-16 18:57:10|42147.5|42127.5|42148.4|42128.4|42148.4|42128.4|42147.5|42127.5|2
1652727440000|2022-05-16 18:57:20|42147.5|42127.5|42145.9|42125.9|42147.5|42127.5|42145.9|42125.9|0
1652727450000|2022-05-16 18:57:30|42143.4|42123.4|42143.4|42123.4|42143.4|42123.4|42143.4|42123.4|0
1652727470000|2022-05-16 18:57:50|42141.7|42121.7|42143.4|42123.4|42143.4|42123.4|42140.9|42120.9|0
1652727480000|2022-05-16 18:58:00|42145|42125|42148.4|42128.4|42148.4|42128.4|42145|42125|3
1652727490000|2022-05-16 18:58:10|42147.5|42127.5|42147.5|42127.5|42147.5|42127.5|42147.5|42127.5|1
1652727500000|2022-05-16 18:58:20|42148.4|42128.4|42148.4|42128.4|42148.4|42128.4|42148.4|42128.4|0
1652727510000|2022-05-16 18:58:30|42147.5|42127.5|42153.4|42133.4|42153.4|42133.4|42145.9|42125.9|4
1652727530000|2022-05-16 18:58:50|42155.9|42135.9|42153.4|42133.4|42155.9|42135.9|42153.4|42133.4|5
1652727540000|2022-05-16 18:59:00|42155|42135|42158.4|42138.4|42158.4|42138.4|42155|42135|1
1652727560000|2022-05-16 18:59:20|||||||||1
1652727570000|2022-05-16 18:59:30|42160.9|42140.9|42160.9|42140.9|42160.9|42140.9|42160.9|42140.9|2
1652727590000|2022-05-16 18:59:50|||||||||1
1652727600000|2022-05-16 19:00:00|42159.2|42139.2|42158.4|42138.4|42159.2|42139.2|42158.4|42138.4|2
1652727630000|2022-05-16 19:00:30|42159.2|42139.2|42158.4|42138.4|42159.2|42139.2|42158.4|42138.4|0
1652727640000|2022-05-16 19:00:40|42160.9|42140.9|42158.4|42138.4|42160.9|42140.9|42158.4|42138.4|0
1652727680000|2022-05-16 19:01:20|42160|42140|42160.9|42140.9|42160.9|42140.9|42160|42140|0
1652727690000|2022-05-16 19:01:30|42163.4|42143.4|42178.4|42158.4|42178.4|42158.4|42163.4|42143.4|18
1652727700000|2022-05-16 19:01:40|42180.9|42160.9|42183.4|42163.4|42195|42175|42180.9|42160.9|111
1652727710000|2022-05-16 19:01:50|42181.7|42161.7|42170|42150|42181.7|42161.7|42168.4|42148.4|2
1652727720000|2022-05-16 19:02:00|42170.9|42150.9|42170.9|42150.9|42170.9|42150.9|42170.9|42150.9|0
1652727730000|2022-05-16 19:02:10|42172.5|42152.5|42168.4|42148.4|42173.4|42153.4|42168.4|42148.4|1
1652727740000|2022-05-16 19:02:20|42166.7|42146.7|42165.9|42145.9|42166.7|42146.7|42165.9|42145.9|0
1652727750000|2022-05-16 19:02:30|42164.2|42144.2|42160.9|42140.9|42164.2|42144.2|42160.9|42140.9|1
1652727760000|2022-05-16 19:02:40|42159.2|42139.2|42158.4|42138.4|42159.2|42139.2|42158.4|42138.4|0
1652727780000|2022-05-16 19:03:00|||||||||3
1652727790000|2022-05-16 19:03:10|42161.7|42141.7|42168.4|42148.4|42168.4|42148.4|42161.7|42141.7|8
1652727800000|2022-05-16 19:03:20|42170.9|42150.9|42170.9|42150.9|42170.9|42150.9|42170.9|42150.9|6
1652727810000|2022-05-16 19:03:30|||||||||10
1652727820000|2022-05-16 19:03:40|||||||||2
1652727830000|2022-05-16 19:03:50|42173.4|42153.4|42185.9|42165.9|42185.9|42165.9|42173.4|42153.4|2
1652727840000|2022-05-16 19:04:00|42187.5|42167.5|42195|42175|42195|42175|42187.5|42167.5|1
1652727850000|2022-05-16 19:04:10|42197.5|42177.5|42197.5|42177.5|42197.5|42177.5|42197.5|42177.5|9
1652727860000|2022-05-16 19:04:20|42205|42185|42207.5|42187.5|42207.5|42187.5|42205|42185|10
1652727870000|2022-05-16 19:04:30|||||||||5
1652727880000|2022-05-16 19:04:40|42209.2|42189.2|42208.4|42188.4|42210|42190|42208.4|42188.4|0
1652727890000|2022-05-16 19:04:50|42210.9|42190.9|42210.9|42190.9|42210.9|42190.9|42210.9|42190.9|1
1652727900000|2022-05-16 19:05:00|42209.2|42189.2|42210.9|42190.9|42210.9|42190.9|42209.2|42189.2|2
1652727910000|2022-05-16 19:05:10|42209.2|42189.2|42208.4|42188.4|42209.2|42189.2|42208.4|42188.4|0
1652727920000|2022-05-16 19:05:20|42203.4|42183.4|42203.4|42183.4|42203.4|42183.4|42203.4|42183.4|17
1652727930000|2022-05-16 19:05:30|||||||||1
1652727950000|2022-05-16 19:05:50|42205.9|42185.9|42205.9|42185.9|42205.9|42185.9|42205.9|42185.9|2
1652727970000|2022-05-16 19:06:10|42204.2|42184.2|42202.5|42182.5|42204.2|42184.2|42202.5|42182.5|2
1652727990000|2022-05-16 19:06:30|42200.9|42180.9|42190|42170|42200.9|42180.9|42190|42170|1
1652728000000|2022-05-16 19:06:40|42193.4|42173.4|42193.4|42173.4|42193.4|42173.4|42193.4|42173.4|0
1652728010000|2022-05-16 19:06:50|42195|42175|42195.9|42175.9|42195.9|42175.9|42193.4|42173.4|0
1652728020000|2022-05-16 19:07:00|42194.2|42174.2|42193.4|42173.4|42194.2|42174.2|42193.4|42173.4|0
1652728030000|2022-05-16 19:07:10|42195.9|42175.9|42195.9|42175.9|42195.9|42175.9|42195.9|42175.9|0
1652728040000|2022-05-16 19:07:20|42197.5|42177.5|42198.4|42178.4|42198.4|42178.4|42197.5|42177.5|2
1652728050000|2022-05-16 19:07:30|42196.7|42176.7|42195.9|42175.9|42196.7|42176.7|42195.9|42175.9|1
1652728060000|2022-05-16 19:07:40|42196.7|42176.7|42196.7|42176.7|42196.7|42176.7|42195.9|42175.9|0
1652728070000|2022-05-16 19:07:50|42195.9|42175.9|42194.2|42174.2|42196.7|42176.7|42193.4|42173.4|1
1652728080000|2022-05-16 19:08:00|42190|42170|42190|42170|42190|42170|42190|42170|2
1652728090000|2022-05-16 19:08:10|42190.9|42170.9|42195.9|42175.9|42197.5|42177.5|42190.9|42170.9|2
1652728100000|2022-05-16 19:08:20|42198.4|42178.4|42198.4|42178.4|42198.4|42178.4|42195.9|42175.9|1
1652728110000|2022-05-16 19:08:30|42200.9|42180.9|42205|42185|42205|42185|42200.9|42180.9|1
1652728130000|2022-05-16 19:08:50|42202.5|42182.5|42202.5|42182.5|42202.5|42182.5|42202.5|42182.5|0
1652728140000|2022-05-16 19:09:00|42200.9|42180.9|42198.4|42178.4|42200.9|42180.9|42198.4|42178.4|1
1652728150000|2022-05-16 19:09:10|42195.1|42175.1|42188.4|42168.4|42195.1|42175.1|42188.4|42168.4|0
1652728160000|2022-05-16 19:09:20|42185.9|42165.9|42183.4|42163.4|42185.9|42165.9|42183.4|42163.4|0
1652728170000|2022-05-16 19:09:30|42180.9|42160.9|42175.9|42155.9|42180.9|42160.9|42175.9|42155.9|5
1652728180000|2022-05-16 19:09:40|42174.2|42154.2|42168.4|42148.4|42174.2|42154.2|42168.4|42148.4|3
1652728190000|2022-05-16 19:09:50|42165.9|42145.9|42155.9|42135.9|42165.9|42145.9|42155.9|42135.9|3
1652728200000|2022-05-16 19:10:00|42152.6|42132.6|42141.7|42121.7|42152.6|42132.6|42141.7|42121.7|5
1652728210000|2022-05-16 19:10:10|42139.2|42119.2|42155.9|42135.9|42155.9|42135.9|42135.9|42115.9|11
1652728220000|2022-05-16 19:10:20|42157.5|42137.5|42157.5|42137.5|42157.5|42137.5|42157.5|42137.5|0
1652728230000|2022-05-16 19:10:30|42156.7|42136.7|42160.9|42140.9|42160.9|42140.9|42156.7|42136.7|1
1652728240000|2022-05-16 19:10:40|42164.2|42144.2|42163.4|42143.4|42168.4|42148.4|42163.4|42143.4|2
1652728250000|2022-05-16 19:10:50|42160.9|42140.9|42154.2|42134.2|42160.9|42140.9|42154.2|42134.2|0
1652728260000|2022-05-16 19:11:00|42152.6|42132.6|42153.4|42133.4|42154.2|42134.2|42151.7|42131.7|0
1652728270000|2022-05-16 19:11:10|42155|42135|42158.4|42138.4|42158.4|42138.4|42153.4|42133.4|0
1652728280000|2022-05-16 19:11:20|||||||||1
1652728290000|2022-05-16 19:11:30|42160.9|42140.9|42159.2|42139.2|42160.9|42140.9|42159.2|42139.2|0
1652728300000|2022-05-16 19:11:40|42158.4|42138.4|42161.7|42141.7|42163.4|42143.4|42158.4|42138.4|0
1652728310000|2022-05-16 19:11:50|42160.9|42140.9|42160.9|42140.9|42160.9|42140.9|42158.4|42138.4|0
1652728320000|2022-05-16 19:12:00|42158.4|42138.4|42158.4|42138.4|42158.4|42138.4|42158.4|42138.4|0
1652728330000|2022-05-16 19:12:10|42160.9|42140.9|42160.9|42140.9|42160.9|42140.9|42160.9|42140.9|0
1652728340000|2022-05-16 19:12:20|42159.2|42139.2|42158.4|42138.4|42159.2|42139.2|42158.4|42138.4|0
1652728350000|2022-05-16 19:12:30|42157.5|42137.5|42156.7|42136.7|42157.5|42137.5|42156.7|42136.7|3
1652728360000|2022-05-16 19:12:40|42157.5|42137.5|42152.5|42132.5|42157.5|42137.5|42152.5|42132.5|0
1652728370000|2022-05-16 19:12:50|42153.4|42133.4|42152.5|42132.5|42153.4|42133.4|42152.5|42132.5|1
1652728380000|2022-05-16 19:13:00|42157.5|42137.5|42153.4|42133.4|42157.5|42137.5|42153.4|42133.4|0
1652728390000|2022-05-16 19:13:10|42149.2|42129.2|42149.2|42129.2|42149.2|42129.2|42149.2|42129.2|1
1652728410000|2022-05-16 19:13:30|42148.4|42128.4|42148.4|42128.4|42148.4|42128.4|42145.9|42125.9|0
1652728430000|2022-05-16 19:13:50|42150|42130|42148.4|42128.4|42150|42130|42148.4|42128.4|0
1652728450000|2022-05-16 19:14:10|42145.9|42125.9|42145.9|42125.9|42145.9|42125.9|42145.9|42125.9|1
1652728460000|2022-05-16 19:14:20|42140.9|42120.9|42140.9|42120.9|42140.9|42120.9|42140.9|42120.9|2
1652728470000|2022-05-16 19:14:30|42139.2|42119.2|42138.4|42118.4|42139.2|42119.2|42138.4|42118.4|2
1652728480000|2022-05-16 19:14:40|42140.9|42120.9|42140.9|42120.9|42140.9|42120.9|42140.9|42120.9|3
1652728490000|2022-05-16 19:14:50|42143.4|42123.4|42143.4|42123.4|42143.4|42123.4|42143.4|42123.4|1
1652728500000|2022-05-16 19:15:00|42140.9|42120.9|42140.9|42120.9|42140.9|42120.9|42140.9|42120.9|2
1652728510000|2022-05-16 19:15:10|42140|42120|42138.4|42118.4|42140|42120|42138.4|42118.4|1
1652728520000|2022-05-16 19:15:20|42140.9|42120.9|42142.5|42122.5|42142.5|42122.5|42140.9|42120.9|2
1652728530000|2022-05-16 19:15:30|42143.4|42123.4|42145.9|42125.9|42145.9|42125.9|42143.4|42123.4|1
1652728540000|2022-05-16 19:15:40|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|2
1652728550000|2022-05-16 19:15:50|42155.9|42135.9|42155.9|42135.9|42155.9|42135.9|42155.9|42135.9|1
1652728560000|2022-05-16 19:16:00|42157.5|42137.5|42158.4|42138.4|42158.4|42138.4|42157.5|42137.5|1
1652728570000|2022-05-16 19:16:10|42159.2|42139.2|42158.4|42138.4|42159.2|42139.2|42158.4|42138.4|0
1652728610000|2022-05-16 19:16:50|42160|42140|42160.9|42140.9|42160.9|42140.9|42160|42140|0
1652728620000|2022-05-16 19:17:00|42158.4|42138.4|42158.4|42138.4|42158.4|42138.4|42158.4|42138.4|0
1652728640000|2022-05-16 19:17:20|42156.7|42136.7|42155.9|42135.9|42156.7|42136.7|42155|42135|7
1652728650000|2022-05-16 19:17:30|42156.7|42136.7|42156.7|42136.7|42156.7|42136.7|42156.7|42136.7|2
1652728660000|2022-05-16 19:17:40|42155.9|42135.9|42148.4|42128.4|42155.9|42135.9|42145.9|42125.9|6
1652728670000|2022-05-16 19:17:50|42146.7|42126.7|42140.9|42120.9|42146.7|42126.7|42140.9|42120.9|1
1652728680000|2022-05-16 19:18:00|42138.4|42118.4|42138.4|42118.4|42138.4|42118.4|42138.4|42118.4|1
1652728690000|2022-05-16 19:18:10|42140|42120|42140.9|42120.9|42140.9|42120.9|42140|42120|1
1652728720000|2022-05-16 19:18:40|42141.7|42121.7|42143.4|42123.4|42143.4|42123.4|42141.7|42121.7|1
1652728740000|2022-05-16 19:19:00|42145|42125|42143.4|42123.4|42145.9|42125.9|42143.4|42123.4|1
1652728750000|2022-05-16 19:19:10|42145.9|42125.9|42143.4|42123.4|42145.9|42125.9|42143.4|42123.4|0
1652728760000|2022-05-16 19:19:20|42141.7|42121.7|42140.9|42120.9|42141.7|42121.7|42140.9|42120.9|0
1652728770000|2022-05-16 19:19:30|42138.4|42118.4|42136.7|42116.7|42138.4|42118.4|42136.7|42116.7|2
1652728790000|2022-05-16 19:19:50|42138.4|42118.4|42138.4|42118.4|42138.4|42118.4|42138.4|42118.4|3
1652728800000|2022-05-16 19:20:00|42140|42120|42143.4|42123.4|42143.4|42123.4|42138.4|42118.4|2
1652728810000|2022-05-16 19:20:10|42140.9|42120.9|42143.4|42123.4|42143.4|42123.4|42140.9|42120.9|2
1652728830000|2022-05-16 19:20:30|42140.1|42120.1|42138.4|42118.4|42140.1|42120.1|42138.4|42118.4|0
1652728840000|2022-05-16 19:20:40|42136.7|42116.7|42136.7|42116.7|42136.7|42116.7|42136.7|42116.7|1
1652728850000|2022-05-16 19:20:50|42135.1|42115.1|42138.4|42118.4|42138.4|42118.4|42133.4|42113.4|0
1652728860000|2022-05-16 19:21:00|42135.9|42115.9|42133.4|42113.4|42135.9|42115.9|42133.4|42113.4|0
1652728870000|2022-05-16 19:21:10|42138.4|42118.4|42138.4|42118.4|42138.4|42118.4|42137.5|42117.5|0
1652728890000|2022-05-16 19:21:30|42137.5|42117.5|42136.7|42116.7|42137.5|42117.5|42136.7|42116.7|2
1652728900000|2022-05-16 19:21:40|42134.2|42114.2|42136.7|42116.7|42136.7|42116.7|42134.2|42114.2|0
1652728910000|2022-05-16 19:21:50|42135|42115|42131.7|42111.7|42135|42115|42131.7|42111.7|0
1652728920000|2022-05-16 19:22:00|42135|42115|42136.7|42116.7|42136.7|42116.7|42135|42115|0
1652728930000|2022-05-16 19:22:10|42140.9|42120.9|42141.7|42121.7|42141.7|42121.7|42140.9|42120.9|0
1652728940000|2022-05-16 19:22:20|42140|42120|42139.2|42119.2|42140|42120|42139.2|42119.2|0
1652728960000|2022-05-16 19:22:40|42140.9|42120.9|42136.7|42116.7|42141.7|42121.7|42136.7|42116.7|0
1652728970000|2022-05-16 19:22:50|42138.4|42118.4|42141.7|42121.7|42141.7|42121.7|42138.4|42118.4|0
1652728980000|2022-05-16 19:23:00|42140|42120|42141.7|42121.7|42141.7|42121.7|42139.2|42119.2|2
1652728990000|2022-05-16 19:23:10|42139.2|42119.2|42136.7|42116.7|42139.2|42119.2|42134.2|42114.2|1
1652729000000|2022-05-16 19:23:20|42134.2|42114.2|42136.7|42116.7|42136.7|42116.7|42134.2|42114.2|0
1652729020000|2022-05-16 19:23:40|42135|42115|42129.2|42109.2|42135|42115|42129.2|42109.2|3
1652729030000|2022-05-16 19:23:50|42127.5|42107.5|42124.2|42104.2|42127.5|42107.5|42124.2|42104.2|2
1652729050000|2022-05-16 19:24:10|42122.5|42102.5|42124.2|42104.2|42124.2|42104.2|42121.7|42101.7|1
1652729060000|2022-05-16 19:24:20|42125.9|42105.9|42125.9|42105.9|42125.9|42105.9|42125.9|42105.9|2
1652729070000|2022-05-16 19:24:30|42124.2|42104.2|42124.2|42104.2|42124.2|42104.2|42122.5|42102.5|1
1652729080000|2022-05-16 19:24:40|||||||||3
1652729090000|2022-05-16 19:24:50|42126.7|42106.7|42127.5|42107.5|42127.5|42107.5|42126.7|42106.7|1
1652729100000|2022-05-16 19:25:00|42130.9|42110.9|42133.4|42113.4|42133.4|42113.4|42130.9|42110.9|0
1652729110000|2022-05-16 19:25:10|42131.7|42111.7|42134.2|42114.2|42134.2|42114.2|42131.7|42111.7|0
1652729130000|2022-05-16 19:25:30|42136.7|42116.7|42136.7|42116.7|42136.7|42116.7|42136.7|42116.7|0
1652729140000|2022-05-16 19:25:40|42134.2|42114.2|42129.2|42109.2|42134.2|42114.2|42126.7|42106.7|10
1652729150000|2022-05-16 19:25:50|42124.2|42104.2|42126.7|42106.7|42126.7|42106.7|42124.2|42104.2|4
1652729160000|2022-05-16 19:26:00|42125.9|42105.9|42125.9|42105.9|42125.9|42105.9|42125.9|42105.9|0
1652729170000|2022-05-16 19:26:10|42126.7|42106.7|42124.2|42104.2|42126.7|42106.7|42124.2|42104.2|0
1652729180000|2022-05-16 19:26:20|||||||||1
1652729190000|2022-05-16 19:26:30|42122.5|42102.5|42120|42100|42124.2|42104.2|42120|42100|1
1652729200000|2022-05-16 19:26:40|42119.2|42099.2|42116.7|42096.7|42119.2|42099.2|42116.7|42096.7|7
1652729220000|2022-05-16 19:27:00|42115|42095|42114.2|42094.2|42115|42095|42106.7|42086.7|8
1652729230000|2022-05-16 19:27:10|42116.7|42096.7|42119.2|42099.2|42119.2|42099.2|42116.7|42096.7|0
1652729240000|2022-05-16 19:27:20|42120.9|42100.9|42120.9|42100.9|42120.9|42100.9|42120.9|42100.9|0
1652729250000|2022-05-16 19:27:30|42122.5|42102.5|42123.4|42103.4|42123.4|42103.4|42122.5|42102.5|0
1652729260000|2022-05-16 19:27:40|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|0
1652729270000|2022-05-16 19:27:50|42122.5|42102.5|42121.7|42101.7|42122.6|42102.6|42121.7|42101.7|0
1652729280000|2022-05-16 19:28:00|42122.6|42102.6|42127.6|42107.6|42127.6|42107.6|42122.6|42102.6|2
1652729290000|2022-05-16 19:28:10|42126.7|42106.7|42126.7|42106.7|42126.7|42106.7|42126.7|42106.7|0
1652729300000|2022-05-16 19:28:20|42125.1|42105.1|42125.1|42105.1|42125.1|42105.1|42125.1|42105.1|0
1652729310000|2022-05-16 19:28:30|42124.2|42104.2|42124.2|42104.2|42124.2|42104.2|42124.2|42104.2|0
1652729360000|2022-05-16 19:29:20|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|0
1652729370000|2022-05-16 19:29:30|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|0
1652729380000|2022-05-16 19:29:40|||||||||1
1652729400000|2022-05-16 19:30:00|42119.2|42099.2|42119.2|42099.2|42119.2|42099.2|42119.2|42099.2|5
1652729410000|2022-05-16 19:30:10|42120.9|42100.9|42119.2|42099.2|42120.9|42100.9|42119.2|42099.2|5
1652729420000|2022-05-16 19:30:20|42120.9|42100.9|42121.7|42101.7|42121.7|42101.7|42120.9|42100.9|0
1652729430000|2022-05-16 19:30:30|42123.4|42103.4|42123.4|42103.4|42123.4|42103.4|42123.4|42103.4|1
1652729440000|2022-05-16 19:30:40|42124.2|42104.2|42125.9|42105.9|42125.9|42105.9|42124.2|42104.2|0
1652729450000|2022-05-16 19:30:50|42126.7|42106.7|42125.9|42105.9|42126.7|42106.7|42125.9|42105.9|0
1652729460000|2022-05-16 19:31:00|42124.2|42104.2|42125.9|42105.9|42125.9|42105.9|42124.2|42104.2|0
1652729470000|2022-05-16 19:31:10|42124.2|42104.2|42121.7|42101.7|42124.2|42104.2|42121.7|42101.7|4
1652729500000|2022-05-16 19:31:40|||||||||1
1652729510000|2022-05-16 19:31:50|42124.2|42104.2|42124.2|42104.2|42124.2|42104.2|42124.2|42104.2|0
1652729530000|2022-05-16 19:32:10|42125.9|42105.9|42128.4|42108.4|42128.4|42108.4|42124.2|42104.2|2
1652729540000|2022-05-16 19:32:20|42130.9|42110.9|42130.9|42110.9|42130.9|42110.9|42128.4|42108.4|0
1652729550000|2022-05-16 19:32:30|42129.2|42109.2|42128.4|42108.4|42130.9|42110.9|42128.4|42108.4|0
1652729560000|2022-05-16 19:32:40|42125.9|42105.9|42125.9|42105.9|42125.9|42105.9|42125.9|42105.9|0
1652729570000|2022-05-16 19:32:50|42126.7|42106.7|42122.6|42102.6|42126.7|42106.7|42122.6|42102.6|5
1652729580000|2022-05-16 19:33:00|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|0
1652729590000|2022-05-16 19:33:10|42120.1|42100.1|42121.7|42101.7|42121.7|42101.7|42119.2|42099.2|1
1652729610000|2022-05-16 19:33:30|42123.4|42103.4|42121.7|42101.7|42123.4|42103.4|42121.7|42101.7|1
1652729620000|2022-05-16 19:33:40|42120.9|42100.9|42120.9|42100.9|42120.9|42100.9|42120.9|42100.9|0
1652729630000|2022-05-16 19:33:50|||||||||2
1652729640000|2022-05-16 19:34:00|42121.7|42101.7|42123.4|42103.4|42123.4|42103.4|42119.2|42099.2|2
1652729650000|2022-05-16 19:34:10|42122.6|42102.6|42125.9|42105.9|42125.9|42105.9|42122.6|42102.6|3
1652729660000|2022-05-16 19:34:20|42127.5|42107.5|42128.4|42108.4|42130.9|42110.9|42127.5|42107.5|2
1652729670000|2022-05-16 19:34:30|42129.2|42109.2|42129.2|42109.2|42129.2|42109.2|42129.2|42109.2|2
1652729680000|2022-05-16 19:34:40|42130.9|42110.9|42130.9|42110.9|42130.9|42110.9|42130.9|42110.9|2
1652729690000|2022-05-16 19:34:50|||||||||1
1652729700000|2022-05-16 19:35:00|42130|42110|42130.9|42110.9|42130.9|42110.9|42130|42110|0
1652729720000|2022-05-16 19:35:20|42128.4|42108.4|42122.6|42102.6|42128.4|42108.4|42122.6|42102.6|11
1652729730000|2022-05-16 19:35:30|||||||||6
1652729750000|2022-05-16 19:35:50|42124.2|42104.2|42121.7|42101.7|42124.2|42104.2|42121.7|42101.7|1
1652729760000|2022-05-16 19:36:00|42123.4|42103.4|42124.2|42104.2|42124.2|42104.2|42121.7|42101.7|0
1652729770000|2022-05-16 19:36:10|42122.6|42102.6|42124.2|42104.2|42124.2|42104.2|42121.7|42101.7|0
1652729780000|2022-05-16 19:36:20|42126.7|42106.7|42137.5|42117.5|42137.5|42117.5|42126.7|42106.7|3
1652729800000|2022-05-16 19:36:40|42140.9|42120.9|42140.9|42120.9|42140.9|42120.9|42140.9|42120.9|0
1652729810000|2022-05-16 19:36:50|42140.1|42120.1|42139.2|42119.2|42140.1|42120.1|42139.2|42119.2|0
1652729830000|2022-05-16 19:37:10|42136.7|42116.7|42129.2|42109.2|42136.7|42116.7|42129.2|42109.2|9
1652729860000|2022-05-16 19:37:40|42130.1|42110.1|42131.7|42111.7|42131.7|42111.7|42127.6|42107.6|0
1652729870000|2022-05-16 19:37:50|42132.6|42112.6|42134.2|42114.2|42134.2|42114.2|42132.6|42112.6|0
1652729880000|2022-05-16 19:38:00|42133.4|42113.4|42131.7|42111.7|42133.4|42113.4|42131.7|42111.7|0
1652729890000|2022-05-16 19:38:10|42130.1|42110.1|42129.2|42109.2|42131.7|42111.7|42129.2|42109.2|1
1652729900000|2022-05-16 19:38:20|42126.7|42106.7|42126.7|42106.7|42129.2|42109.2|42126.7|42106.7|0
1652729910000|2022-05-16 19:38:30|42124.2|42104.2|42124.2|42104.2|42126.7|42106.7|42124.2|42104.2|1
1652729920000|2022-05-16 19:38:40|||||||||1
1652729950000|2022-05-16 19:39:10|42125.1|42105.1|42124.2|42104.2|42126.7|42106.7|42124.2|42104.2|1
1652729970000|2022-05-16 19:39:30|||||||||1
1652729980000|2022-05-16 19:39:40|42128.4|42108.4|42129.2|42109.2|42129.2|42109.2|42128.4|42108.4|1
1652730000000|2022-05-16 19:40:00|42130.9|42110.9|42134.2|42114.2|42134.2|42114.2|42130.9|42110.9|0
1652730010000|2022-05-16 19:40:10|42131.7|42111.7|42132.6|42112.6|42132.6|42112.6|42131.7|42111.7|0
1652730020000|2022-05-16 19:40:20|42134.2|42114.2|42134.2|42114.2|42134.2|42114.2|42134.2|42114.2|0
1652730030000|2022-05-16 19:40:30|42132.6|42112.6|42134.2|42114.2|42134.2|42114.2|42131.7|42111.7|0
1652730040000|2022-05-16 19:40:40|42132.6|42112.6|42129.2|42109.2|42132.6|42112.6|42129.2|42109.2|0
1652730050000|2022-05-16 19:40:50|42125.1|42105.1|42125.1|42105.1|42125.1|42105.1|42125.1|42105.1|1
1652730060000|2022-05-16 19:41:00|42124.2|42104.2|42124.2|42104.2|42124.2|42104.2|42124.2|42104.2|1
1652730070000|2022-05-16 19:41:10|42121.7|42101.7|42117.6|42097.6|42121.7|42101.7|42117.6|42097.6|9
1652730090000|2022-05-16 19:41:30|42115.9|42095.9|42115.1|42095.1|42115.9|42095.9|42115.1|42095.1|1
1652730100000|2022-05-16 19:41:40|42110.1|42090.1|42101.7|42081.7|42110.1|42090.1|42099.2|42079.2|4
1652730110000|2022-05-16 19:41:50|42099.2|42079.2|42099.2|42079.2|42099.2|42079.2|42099.2|42079.2|1
1652730120000|2022-05-16 19:42:00|42100.1|42080.1|42099.2|42079.2|42100.1|42080.1|42099.2|42079.2|0
1652730130000|2022-05-16 19:42:10|42096.7|42076.7|42094.2|42074.2|42096.7|42076.7|42094.2|42074.2|0
1652730140000|2022-05-16 19:42:20|42096.7|42076.7|42094.2|42074.2|42096.7|42076.7|42094.2|42074.2|3
1652730170000|2022-05-16 19:42:50|42091.7|42071.7|42089.2|42069.2|42091.7|42071.7|42089.2|42069.2|7
1652730190000|2022-05-16 19:43:10|42090.9|42070.9|42091.7|42071.7|42094.2|42074.2|42090.9|42070.9|1
1652730200000|2022-05-16 19:43:20|42090.1|42070.1|42082.6|42062.6|42090.1|42070.1|42082.6|42062.6|8
1652730210000|2022-05-16 19:43:30|42084.2|42064.2|42084.2|42064.2|42084.2|42064.2|42084.2|42064.2|0
1652730220000|2022-05-16 19:43:40|42086.7|42066.7|42091.7|42071.7|42091.7|42071.7|42086.7|42066.7|0
1652730230000|2022-05-16 19:43:50|42087.6|42067.6|42091.7|42071.7|42091.7|42071.7|42086.7|42066.7|0
1652730240000|2022-05-16 19:44:00|42090.1|42070.1|42091.7|42071.7|42091.7|42071.7|42089.2|42069.2|0
1652730250000|2022-05-16 19:44:10|42095|42075|42096.7|42076.7|42096.7|42076.7|42095|42075|3
1652730260000|2022-05-16 19:44:20|42094.2|42074.2|42094.2|42074.2|42094.2|42074.2|42094.2|42074.2|1
1652730300000|2022-05-16 19:45:00|42092.6|42072.6|42084.2|42064.2|42092.6|42072.6|42084.2|42064.2|3
1652730310000|2022-05-16 19:45:10|42081.7|42061.7|42081.7|42061.7|42084.2|42064.2|42079.2|42059.2|0
1652730330000|2022-05-16 19:45:30|42079.2|42059.2|42079.2|42059.2|42081.7|42061.7|42079.2|42059.2|0
1652730360000|2022-05-16 19:46:00|42075.9|42055.9|42077.6|42057.6|42077.6|42057.6|42074.2|42054.2|1
1652730370000|2022-05-16 19:46:10|42075.9|42055.9|42075.1|42055.1|42077.6|42057.6|42075.1|42055.1|0
1652730380000|2022-05-16 19:46:20|42077.6|42057.6|42077.6|42057.6|42077.6|42057.6|42077.6|42057.6|0
1652730390000|2022-05-16 19:46:30|42075.1|42055.1|42075.1|42055.1|42075.1|42055.1|42075.1|42055.1|0
1652730400000|2022-05-16 19:46:40|42076.7|42056.7|42074.2|42054.2|42077.6|42057.6|42074.2|42054.2|1
1652730410000|2022-05-16 19:46:50|42076.7|42056.7|42079.2|42059.2|42079.2|42059.2|42074.2|42054.2|10
1652730420000|2022-05-16 19:47:00|42080.9|42060.9|42084.2|42064.2|42084.2|42064.2|42080.9|42060.9|0
1652730430000|2022-05-16 19:47:10|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|1
1652730440000|2022-05-16 19:47:20|42084.2|42064.2|42084.2|42064.2|42084.2|42064.2|42084.2|42064.2|0
1652730470000|2022-05-16 19:47:50|42085.9|42065.9|42089.2|42069.2|42089.2|42069.2|42085.9|42065.9|0
1652730480000|2022-05-16 19:48:00|42088.4|42068.4|42081.7|42061.7|42088.4|42068.4|42078.4|42058.4|10
1652730490000|2022-05-16 19:48:10|42084.2|42064.2|42089.2|42069.2|42089.2|42069.2|42084.2|42064.2|1
1652730500000|2022-05-16 19:48:20|42087.6|42067.6|42083.4|42063.4|42087.6|42067.6|42083.4|42063.4|4
1652730510000|2022-05-16 19:48:30|42081.7|42061.7|42081.7|42061.7|42081.7|42061.7|42081.7|42061.7|3
1652730520000|2022-05-16 19:48:40|42079.2|42059.2|42075.1|42055.1|42079.2|42059.2|42075.1|42055.1|1
1652730530000|2022-05-16 19:48:50|42077.6|42057.6|42084.2|42064.2|42084.2|42064.2|42077.6|42057.6|1
1652730540000|2022-05-16 19:49:00|42086.7|42066.7|42085.9|42065.9|42086.7|42066.7|42085.9|42065.9|1
1652730560000|2022-05-16 19:49:20|42084.2|42064.2|42084.2|42064.2|42084.2|42064.2|42084.2|42064.2|0
1652730580000|2022-05-16 19:49:40|42085.9|42065.9|42084.2|42064.2|42085.9|42065.9|42084.2|42064.2|71
1652730590000|2022-05-16 19:49:50|42082.6|42062.6|42084.2|42064.2|42084.2|42064.2|42081.7|42061.7|3
1652730600000|2022-05-16 19:50:00|42087.5|42067.5|42104.2|42084.2|42104.2|42084.2|42087.5|42067.5|4
1652730610000|2022-05-16 19:50:10|42106.7|42086.7|42117.6|42097.6|42117.6|42097.6|42106.7|42086.7|4
1652730620000|2022-05-16 19:50:20|42119.2|42099.2|42119.2|42099.2|42119.2|42099.2|42119.2|42099.2|1
1652730630000|2022-05-16 19:50:30|42117.6|42097.6|42112.6|42092.6|42117.6|42097.6|42112.6|42092.6|1
1652730640000|2022-05-16 19:50:40|42114.2|42094.2|42115.1|42095.1|42115.1|42095.1|42112.6|42092.6|30
1652730650000|2022-05-16 19:50:50|42113.4|42093.4|42113.4|42093.4|42113.4|42093.4|42111.7|42091.7|0
1652730660000|2022-05-16 19:51:00|42111.7|42091.7|42110.1|42090.1|42111.7|42091.7|42108.4|42088.4|1
1652730670000|2022-05-16 19:51:10|42110.9|42090.9|42117.6|42097.6|42117.6|42097.6|42110.9|42090.9|0
1652730680000|2022-05-16 19:51:20|42119.2|42099.2|42120.1|42100.1|42120.1|42100.1|42119.2|42099.2|0
1652730690000|2022-05-16 19:51:30|42121.7|42101.7|42130.1|42110.1|42130.1|42110.1|42121.7|42101.7|0
1652730710000|2022-05-16 19:51:50|42128.4|42108.4|42122.6|42102.6|42128.4|42108.4|42122.6|42102.6|2
1652730720000|2022-05-16 19:52:00|42121.7|42101.7|42119.2|42099.2|42121.7|42101.7|42119.2|42099.2|0
1652730730000|2022-05-16 19:52:10|42109.2|42089.2|42110.1|42090.1|42113.4|42093.4|42109.2|42089.2|5
1652730740000|2022-05-16 19:52:20|42110.9|42090.9|42110.9|42090.9|42110.9|42090.9|42110.9|42090.9|0
1652730750000|2022-05-16 19:52:30|42108.4|42088.4|42102.6|42082.6|42108.4|42088.4|42102.6|42082.6|0
1652730760000|2022-05-16 19:52:40|42101.7|42081.7|42100.1|42080.1|42101.7|42081.7|42099.2|42079.2|1
1652730770000|2022-05-16 19:52:50|42105.1|42085.1|42105.1|42085.1|42105.1|42085.1|42105.1|42085.1|0
1652730780000|2022-05-16 19:53:00|42106.7|42086.7|42113.4|42093.4|42113.4|42093.4|42106.7|42086.7|3
1652730790000|2022-05-16 19:53:10|42115.1|42095.1|42117.6|42097.6|42117.6|42097.6|42115.1|42095.1|0
1652730800000|2022-05-16 19:53:20|42115.9|42095.9|42115.1|42095.1|42115.9|42095.9|42115.1|42095.1|0
1652730810000|2022-05-16 19:53:30|42112.6|42092.6|42108.4|42088.4|42112.6|42092.6|42108.4|42088.4|1
1652730820000|2022-05-16 19:53:40|42107.6|42087.6|42105.9|42085.9|42107.6|42087.6|42105.9|42085.9|1
1652730830000|2022-05-16 19:53:50|42103.4|42083.4|42103.4|42083.4|42103.4|42083.4|42103.4|42083.4|0
1652730840000|2022-05-16 19:54:00|42101.7|42081.7|42097.6|42077.6|42101.7|42081.7|42097.6|42077.6|2
1652730860000|2022-05-16 19:54:20|42095.9|42075.9|42095.1|42075.1|42095.9|42075.9|42095.1|42075.1|0
1652730880000|2022-05-16 19:54:40|42093.4|42073.4|42080.1|42060.1|42093.4|42073.4|42077.6|42057.6|7
1652730890000|2022-05-16 19:54:50|42077.6|42057.6|42082.6|42062.6|42082.6|42062.6|42077.6|42057.6|0
1652730900000|2022-05-16 19:55:00|42084.2|42064.2|42083.4|42063.4|42092.6|42072.6|42083.4|42063.4|1
1652730910000|2022-05-16 19:55:10|42087.6|42067.6|42082.6|42062.6|42087.6|42067.6|42082.6|42062.6|0
1652730920000|2022-05-16 19:55:20|42085.9|42065.9|42078.4|42058.4|42085.9|42065.9|42078.4|42058.4|3
1652730930000|2022-05-16 19:55:30|42074.2|42054.2|42077.6|42057.6|42077.6|42057.6|42074.2|42054.2|0
1652730940000|2022-05-16 19:55:40|42075.9|42055.9|42080.1|42060.1|42080.1|42060.1|42075.1|42055.1|1
1652730960000|2022-05-16 19:56:00|42078.4|42058.4|42075.1|42055.1|42080.1|42060.1|42075.1|42055.1|3
1652730970000|2022-05-16 19:56:10|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|1
1652730980000|2022-05-16 19:56:20|42075.1|42055.1|42075.1|42055.1|42075.1|42055.1|42075.1|42055.1|4
1652730990000|2022-05-16 19:56:30|42073.4|42053.4|42072.6|42052.6|42073.4|42053.4|42072.6|42052.6|0
1652731000000|2022-05-16 19:56:40|42070.9|42050.9|42067.6|42047.6|42072.6|42052.6|42067.6|42047.6|19
1652731020000|2022-05-16 19:57:00|42064.3|42044.3|42064.3|42044.3|42064.3|42044.3|42064.3|42044.3|0
1652731030000|2022-05-16 19:57:10|||||||||1
1652731040000|2022-05-16 19:57:20|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|4
1652731050000|2022-05-16 19:57:30|42065.1|42045.1|42065.9|42045.9|42066.7|42046.7|42065.1|42045.1|14
1652731060000|2022-05-16 19:57:40|42066.7|42046.7|42065.1|42045.1|42066.7|42046.7|42065.1|42045.1|4
1652731070000|2022-05-16 19:57:50|42067.6|42047.6|42069.2|42049.2|42069.2|42049.2|42067.6|42047.6|18
1652731080000|2022-05-16 19:58:00|42067.6|42047.6|42067.6|42047.6|42067.6|42047.6|42065.9|42045.9|0
1652731090000|2022-05-16 19:58:10|42065.9|42045.9|42061.7|42041.7|42065.9|42045.9|42061.7|42041.7|11
1652731100000|2022-05-16 19:58:20|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|1
1652731110000|2022-05-16 19:58:30|42061.7|42041.7|42060.1|42040.1|42061.7|42041.7|42060.1|42040.1|4
1652731120000|2022-05-16 19:58:40|42061.7|42041.7|42061.7|42041.7|42061.7|42041.7|42061.7|42041.7|0
1652731130000|2022-05-16 19:58:50|42065.1|42045.1|42073.4|42053.4|42073.4|42053.4|42065.1|42045.1|6
1652731140000|2022-05-16 19:59:00|42075.1|42055.1|42077.6|42057.6|42077.6|42057.6|42075.1|42055.1|0
1652731150000|2022-05-16 19:59:10|42079.2|42059.2|42080.1|42060.1|42080.1|42060.1|42079.2|42059.2|10
1652731160000|2022-05-16 19:59:20|42081.7|42061.7|42081.7|42061.7|42081.7|42061.7|42081.7|42061.7|1
1652731170000|2022-05-16 19:59:30|42082.6|42062.6|42084.2|42064.2|42084.2|42064.2|42082.6|42062.6|0
1652731180000|2022-05-16 19:59:40|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|1
1652731190000|2022-05-16 19:59:50|42089.2|42069.2|42100.1|42080.1|42100.1|42080.1|42089.2|42069.2|5
1652731200000|2022-05-16 20:00:00|42098.4|42078.4|42097.6|42077.6|42098.4|42078.4|42097.6|42077.6|2
1652731210000|2022-05-16 20:00:10|42095.1|42075.1|42095.1|42075.1|42095.1|42075.1|42095.1|42075.1|0
1652731220000|2022-05-16 20:00:20|42093.4|42073.4|42089.2|42069.2|42093.4|42073.4|42089.2|42069.2|0
1652731230000|2022-05-16 20:00:30|42086.7|42066.7|42086.7|42066.7|42086.7|42066.7|42086.7|42066.7|3
1652731240000|2022-05-16 20:00:40|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|0
1652731260000|2022-05-16 20:01:00|42085.1|42065.1|42083.4|42063.4|42085.1|42065.1|42083.4|42063.4|1
1652731270000|2022-05-16 20:01:10|42085.1|42065.1|42085.1|42065.1|42085.1|42065.1|42085.1|42065.1|2
1652731280000|2022-05-16 20:01:20|42087.6|42067.6|42087.6|42067.6|42087.6|42067.6|42087.6|42067.6|0
1652731290000|2022-05-16 20:01:30|42085.9|42065.9|42082.6|42062.6|42085.9|42065.9|42082.6|42062.6|2
1652731300000|2022-05-16 20:01:40|||||||||2
1652731310000|2022-05-16 20:01:50|||||||||1
1652731320000|2022-05-16 20:02:00|42085.1|42065.1|42085.1|42065.1|42087.6|42067.6|42085.1|42065.1|4
1652731330000|2022-05-16 20:02:10|42086.7|42066.7|42082.6|42062.6|42086.7|42066.7|42082.6|42062.6|5
1652731340000|2022-05-16 20:02:20|||||||||3
1652731360000|2022-05-16 20:02:40|42084.2|42064.2|42082.6|42062.6|42084.2|42064.2|42082.6|42062.6|2
1652731370000|2022-05-16 20:02:50|42084.2|42064.2|42082.6|42062.6|42084.2|42064.2|42082.6|42062.6|0
1652731400000|2022-05-16 20:03:20|||||||||1
1652731470000|2022-05-16 20:04:30|||||||||1
1652731630000|2022-05-16 20:07:10|||||||||3
1652731660000|2022-05-16 20:07:40|42085.9|42065.9|42082.6|42062.6|42086.7|42066.7|42082.6|42062.6|5
1652731680000|2022-05-16 20:08:00|||||||||10
1652731710000|2022-05-16 20:08:30|42084.2|42064.2|42085.1|42065.1|42085.1|42065.1|42084.2|42064.2|3
1652731750000|2022-05-16 20:09:10|42083.4|42063.4|42085.1|42065.1|42085.1|42065.1|42082.6|42062.6|1
1652731770000|2022-05-16 20:09:30|42086.7|42066.7|42087.6|42067.6|42087.6|42067.6|42086.7|42066.7|0
1652731800000|2022-05-16 20:10:00|42086.7|42066.7|42086.7|42066.7|42086.7|42066.7|42086.7|42066.7|0
1652731820000|2022-05-16 20:10:20|42084.2|42064.2|42085.1|42065.1|42085.1|42065.1|42082.6|42062.6|2
1652731830000|2022-05-16 20:10:30|42086.7|42066.7|42090.1|42070.1|42090.1|42070.1|42086.7|42066.7|7
1652731840000|2022-05-16 20:10:40|42092.6|42072.6|42092.6|42072.6|42092.6|42072.6|42092.6|42072.6|0
1652731860000|2022-05-16 20:11:00|42094.2|42074.2|42095.1|42075.1|42095.1|42075.1|42094.2|42074.2|3
1652731870000|2022-05-16 20:11:10|||||||||1
1652731880000|2022-05-16 20:11:20|42092.6|42072.6|42092.6|42072.6|42092.6|42072.6|42092.6|42072.6|0
1652731890000|2022-05-16 20:11:30|||||||||1
1652731940000|2022-05-16 20:12:20|42095.1|42075.1|42095.1|42075.1|42095.1|42075.1|42095.1|42075.1|0
1652731950000|2022-05-16 20:12:30|42090.9|42070.9|42090.1|42070.1|42090.9|42070.9|42090.1|42070.1|1
1652732010000|2022-05-16 20:13:30|42087.6|42067.6|42090.1|42070.1|42090.1|42070.1|42085.1|42065.1|3
1652732020000|2022-05-16 20:13:40|42092.6|42072.6|42095.1|42075.1|42095.1|42075.1|42092.6|42072.6|2
1652732030000|2022-05-16 20:13:50|42092.6|42072.6|42092.6|42072.6|42092.6|42072.6|42092.6|42072.6|1
1652732080000|2022-05-16 20:14:40|42090.9|42070.9|42090.1|42070.1|42090.9|42070.9|42090.1|42070.1|0
1652732100000|2022-05-16 20:15:00|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|2
1652732120000|2022-05-16 20:15:20|42090.1|42070.1|42090.1|42070.1|42090.1|42070.1|42090.1|42070.1|0
1652732130000|2022-05-16 20:15:30|42091.7|42071.7|42090.1|42070.1|42091.7|42071.7|42090.1|42070.1|0
1652732140000|2022-05-16 20:15:40|42091.7|42071.7|42090.1|42070.1|42092.6|42072.6|42090.1|42070.1|0
1652732150000|2022-05-16 20:15:50|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|0
1652732160000|2022-05-16 20:16:00|42085.1|42065.1|42085.1|42065.1|42085.1|42065.1|42085.1|42065.1|1
1652732220000|2022-05-16 20:17:00|||||||||1
1652732240000|2022-05-16 20:17:20|||||||||2
1652732280000|2022-05-16 20:18:00|42086.7|42066.7|42086.7|42066.7|42086.7|42066.7|42086.7|42066.7|4
1652732290000|2022-05-16 20:18:10|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|3
1652732350000|2022-05-16 20:19:10|42090.1|42070.1|42090.1|42070.1|42090.1|42070.1|42090.1|42070.1|0
1652732360000|2022-05-16 20:19:20|42085.9|42065.9|42085.1|42065.1|42085.9|42065.9|42085.1|42065.1|2
1652732460000|2022-05-16 20:21:00|||||||||3
1652732610000|2022-05-16 20:23:30|42083.4|42063.4|42083.4|42063.4|42083.4|42063.4|42083.4|42063.4|2
1652732620000|2022-05-16 20:23:40|42082.6|42062.6|42082.6|42062.6|42082.6|42062.6|42082.6|42062.6|0
1652732640000|2022-05-16 20:24:00|42083.4|42063.4|42087.6|42067.6|42087.6|42067.6|42082.6|42062.6|3
1652732740000|2022-05-16 20:25:40|||||||||1
1652732760000|2022-05-16 20:26:00|42085.9|42065.9|42085.1|42065.1|42085.9|42065.9|42085.1|42065.1|2
1652732800000|2022-05-16 20:26:40|42086.7|42066.7|42085.1|42065.1|42086.7|42066.7|42085.1|42065.1|2
1652732810000|2022-05-16 20:26:50|42086.7|42066.7|42084.2|42064.2|42086.7|42066.7|42084.2|42064.2|0
1652732820000|2022-05-16 20:27:00|42085.1|42065.1|42085.1|42065.1|42085.1|42065.1|42085.1|42065.1|1
1652732830000|2022-05-16 20:27:10|42086.7|42066.7|42087.6|42067.6|42087.6|42067.6|42085.1|42065.1|0
1652732840000|2022-05-16 20:27:20|42085.9|42065.9|42085.1|42065.1|42087.6|42067.6|42085.1|42065.1|0
1652732850000|2022-05-16 20:27:30|42087.6|42067.6|42086.7|42066.7|42087.6|42067.6|42085.1|42065.1|0
1652732860000|2022-05-16 20:27:40|42087.6|42067.6|42087.6|42067.6|42087.6|42067.6|42085.9|42065.9|0
1652732870000|2022-05-16 20:27:50|42085.9|42065.9|42085.1|42065.1|42085.9|42065.9|42085.1|42065.1|1
1652732920000|2022-05-16 20:28:40|||||||||1
1652732940000|2022-05-16 20:29:00|42085.9|42065.9|42088.4|42068.4|42088.4|42068.4|42085.1|42065.1|1
1652732950000|2022-05-16 20:29:10|42090.9|42070.9|42100.9|42080.9|42100.9|42080.9|42090.9|42070.9|17
1652732960000|2022-05-16 20:29:20|42101.7|42081.7|42104.2|42084.2|42104.2|42084.2|42101.7|42081.7|3
1652732970000|2022-05-16 20:29:30|42106.7|42086.7|42103.4|42083.4|42106.7|42086.7|42103.4|42083.4|11
1652732980000|2022-05-16 20:29:40|42106.7|42086.7|42106.7|42086.7|42106.7|42086.7|42106.7|42086.7|0
1652732990000|2022-05-16 20:29:50|42109.2|42089.2|42110.9|42090.9|42110.9|42090.9|42109.2|42089.2|9
1652733000000|2022-05-16 20:30:00|42109.2|42089.2|42096.7|42076.7|42109.2|42089.2|42096.7|42076.7|10
1652733010000|2022-05-16 20:30:10|42095.9|42075.9|42094.2|42074.2|42095.9|42075.9|42094.2|42074.2|0
1652733040000|2022-05-16 20:30:40|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|3
1652733120000|2022-05-16 20:32:00|42093.4|42073.4|42091.7|42071.7|42093.4|42073.4|42091.7|42071.7|0
1652733130000|2022-05-16 20:32:10|42090.9|42070.9|42085.9|42065.9|42090.9|42070.9|42085.9|42065.9|2
1652733140000|2022-05-16 20:32:20|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|1
1652733160000|2022-05-16 20:32:40|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|0
1652733260000|2022-05-16 20:34:20|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|1
1652733300000|2022-05-16 20:35:00|||||||||4
1652733330000|2022-05-16 20:35:30|42088.4|42068.4|42087.6|42067.6|42088.4|42068.4|42085.9|42065.9|0
1652733340000|2022-05-16 20:35:40|42088.4|42068.4|42086.7|42066.7|42088.4|42068.4|42086.7|42066.7|0
1652733360000|2022-05-16 20:36:00|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|0
1652733390000|2022-05-16 20:36:30|||||||||1
1652733410000|2022-05-16 20:36:50|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|1
1652733420000|2022-05-16 20:37:00|42089.2|42069.2|42088.4|42068.4|42089.2|42069.2|42088.4|42068.4|0
1652733440000|2022-05-16 20:37:20|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|2
1652733490000|2022-05-16 20:38:10|||||||||2
1652733510000|2022-05-16 20:38:30|42084.2|42064.2|42083.4|42063.4|42084.2|42064.2|42083.4|42063.4|0
1652733580000|2022-05-16 20:39:40|||||||||6
1652733610000|2022-05-16 20:40:10|||||||||1
1652733660000|2022-05-16 20:41:00|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|2
1652733670000|2022-05-16 20:41:10|42083.4|42063.4|42083.4|42063.4|42083.4|42063.4|42083.4|42063.4|0
1652733730000|2022-05-16 20:42:10|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|1
1652733740000|2022-05-16 20:42:20|42086.7|42066.7|42085.9|42065.9|42086.7|42066.7|42085.9|42065.9|1
1652733780000|2022-05-16 20:43:00|42084.2|42064.2|42083.4|42063.4|42084.2|42064.2|42083.4|42063.4|0
1652733830000|2022-05-16 20:43:50|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|2
1652733860000|2022-05-16 20:44:20|42087.6|42067.6|42088.4|42068.4|42088.4|42068.4|42085.9|42065.9|0
1652733870000|2022-05-16 20:44:30|42086.7|42066.7|42088.4|42068.4|42088.4|42068.4|42085.9|42065.9|3
1652733900000|2022-05-16 20:45:00|||||||||1
1652733960000|2022-05-16 20:46:00|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|3
1652733990000|2022-05-16 20:46:30|||||||||2
1652734000000|2022-05-16 20:46:40|42086.7|42066.7|42086.7|42066.7|42086.7|42066.7|42086.7|42066.7|1
1652734060000|2022-05-16 20:47:40|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|0
1652734070000|2022-05-16 20:47:50|||||||||1
1652734100000|2022-05-16 20:48:20|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|0
1652734110000|2022-05-16 20:48:30|42086.7|42066.7|42087.6|42067.6|42088.4|42068.4|42085.9|42065.9|1
1652734120000|2022-05-16 20:48:40|42085.9|42065.9|42085.9|42065.9|42088.4|42068.4|42085.9|42065.9|0
1652734130000|2022-05-16 20:48:50|42087.6|42067.6|42088.4|42068.4|42088.4|42068.4|42085.9|42065.9|0
1652734140000|2022-05-16 20:49:00|42085.9|42065.9|42098.4|42078.4|42098.4|42078.4|42085.9|42065.9|2
1652734150000|2022-05-16 20:49:10|42096.7|42076.7|42098.4|42078.4|42098.4|42078.4|42096.7|42076.7|1
1652734160000|2022-05-16 20:49:20|42096.7|42076.7|42095.9|42075.9|42098.4|42078.4|42095.9|42075.9|2
1652734170000|2022-05-16 20:49:30|42098.4|42078.4|42105.9|42085.9|42105.9|42085.9|42098.4|42078.4|12
1652734180000|2022-05-16 20:49:40|42111.7|42091.7|42130.9|42110.9|42130.9|42110.9|42111.7|42091.7|24
1652734200000|2022-05-16 20:50:00|42133.4|42113.4|42151.7|42131.7|42152.6|42132.6|42133.4|42113.4|30
1652734210000|2022-05-16 20:50:10|42150.1|42130.1|42150.1|42130.1|42150.1|42130.1|42150.1|42130.1|0
1652734230000|2022-05-16 20:50:30|42148.4|42128.4|42140.9|42120.9|42148.4|42128.4|42140.9|42120.9|0
1652734240000|2022-05-16 20:50:40|42136.8|42116.8|42136.8|42116.8|42136.8|42116.8|42136.8|42116.8|1
1652734250000|2022-05-16 20:50:50|42135.9|42115.9|42131.8|42111.8|42135.9|42115.9|42131.8|42111.8|1
1652734260000|2022-05-16 20:51:00|42130.9|42110.9|42130.9|42110.9|42130.9|42110.9|42130.9|42110.9|0
1652734290000|2022-05-16 20:51:30|42129.3|42109.3|42116.8|42096.8|42129.3|42109.3|42116.8|42096.8|4
1652734330000|2022-05-16 20:52:10|42115.9|42095.9|42115.9|42095.9|42115.9|42095.9|42115.9|42095.9|0
1652734340000|2022-05-16 20:52:20|42114.3|42094.3|42110.9|42090.9|42114.3|42094.3|42110.9|42090.9|1
1652734360000|2022-05-16 20:52:40|42108.4|42088.4|42100.1|42080.1|42108.4|42088.4|42100.1|42080.1|7
1652734380000|2022-05-16 20:53:00|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|0
1652734400000|2022-05-16 20:53:20|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|3
1652734450000|2022-05-16 20:54:10|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|3
1652734460000|2022-05-16 20:54:20|||||||||1
1652734470000|2022-05-16 20:54:30|||||||||1
1652734500000|2022-05-16 20:55:00|42092.6|42072.6|42095.9|42075.9|42095.9|42075.9|42092.6|42072.6|1
1652734530000|2022-05-16 20:55:30|||||||||1
1652734590000|2022-05-16 20:56:30|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|1
1652734600000|2022-05-16 20:56:40|42100.1|42080.1|42090.1|42070.1|42100.1|42080.1|42089.3|42069.3|28
1652734610000|2022-05-16 20:56:50|42090.9|42070.9|42093.4|42073.4|42093.4|42073.4|42090.9|42070.9|0
1652734650000|2022-05-16 20:57:30|||||||||1
1652734660000|2022-05-16 20:57:40|42092.6|42072.6|42092.6|42072.6|42092.6|42072.6|42092.6|42072.6|1
1652734720000|2022-05-16 20:58:40|42094.3|42074.3|42088.4|42068.4|42094.3|42074.3|42088.4|42068.4|3
1652734740000|2022-05-16 20:59:00|42087.6|42067.6|42087.6|42067.6|42087.6|42067.6|42087.6|42067.6|9
1652734750000|2022-05-16 20:59:10|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|1
1652734760000|2022-05-16 20:59:20|42090.9|42070.9|42088.4|42068.4|42090.9|42070.9|42088.4|42068.4|24
1652734780000|2022-05-16 20:59:40|||||||||1
1652734790000|2022-05-16 20:59:50|||||||||4
1652738400000|2022-05-16 22:00:00|42090.8|42070.8|42094.2|42074.2|42094.2|42074.2|42076.8|42056.8|8
1652738410000|2022-05-16 22:00:10|42092.6|42072.6|42092.6|42072.6|42095.1|42075.1|42092.6|42072.6|0
1652738420000|2022-05-16 22:00:20|42094.2|42074.2|42093.4|42073.4|42094.3|42074.3|42093.4|42073.4|1
1652738430000|2022-05-16 22:00:30|||||||||2
1652738440000|2022-05-16 22:00:40|42090.1|42070.1|42088.4|42068.4|42090.1|42070.1|42088.4|42068.4|0
1652738450000|2022-05-16 22:00:50|42090.1|42070.1|42090.9|42070.9|42090.9|42070.9|42090.1|42070.1|1
1652738460000|2022-05-16 22:01:00|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|2
1652738470000|2022-05-16 22:01:10|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|4
1652738480000|2022-05-16 22:01:20|42100.9|42080.9|42103.4|42083.4|42103.4|42083.4|42100.9|42080.9|1
1652738490000|2022-05-16 22:01:30|42105.1|42085.1|42105.9|42085.9|42105.9|42085.9|42105.1|42085.1|1
1652738520000|2022-05-16 22:02:00|42104.3|42084.3|42098.5|42078.5|42104.3|42084.3|42098.5|42078.5|4
1652738550000|2022-05-16 22:02:30|42095.9|42075.9|42095.9|42075.9|42095.9|42075.9|42095.9|42075.9|0
1652738650000|2022-05-16 22:04:10|42097.6|42077.6|42090.9|42070.9|42098.4|42078.4|42090.9|42070.9|2
1652738670000|2022-05-16 22:04:30|42090.1|42070.1|42090.1|42070.1|42090.1|42070.1|42090.1|42070.1|1
1652738700000|2022-05-16 22:05:00|42086.8|42066.8|42085.9|42065.9|42086.8|42066.8|42085.9|42065.9|6
1652738770000|2022-05-16 22:06:10|42084.3|42064.3|42080.1|42060.1|42084.3|42064.3|42080.1|42060.1|1
1652738780000|2022-05-16 22:06:20|42077.6|42057.6|42076.7|42056.7|42077.6|42057.6|42076.7|42056.7|0
1652738790000|2022-05-16 22:06:30|42075.1|42055.1|42072.6|42052.6|42075.1|42055.1|42072.6|42052.6|1
1652738800000|2022-05-16 22:06:40|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|1
1652738830000|2022-05-16 22:07:10|42072.6|42052.6|42075.9|42055.9|42075.9|42055.9|42072.6|42052.6|6
1652738860000|2022-05-16 22:07:40|42075.1|42055.1|42080.9|42060.9|42080.9|42060.9|42075.1|42055.1|3
1652739000000|2022-05-16 22:10:00|42083.4|42063.4|42083.4|42063.4|42083.4|42063.4|42083.4|42063.4|0
1652739030000|2022-05-16 22:10:30|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|1
1652739090000|2022-05-16 22:11:30|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|0
1652739100000|2022-05-16 22:11:40|42085.1|42065.1|42085.1|42065.1|42085.1|42065.1|42085.1|42065.1|1
1652739240000|2022-05-16 22:14:00|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|1
1652739280000|2022-05-16 22:14:40|42081.7|42061.7|42073.4|42053.4|42081.7|42061.7|42073.4|42053.4|8
1652739300000|2022-05-16 22:15:00|42071.8|42051.8|42071.8|42051.8|42071.8|42051.8|42071.8|42051.8|6
1652739310000|2022-05-16 22:15:10|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|0
1652739340000|2022-05-16 22:15:40|42071.8|42051.8|42071.8|42051.8|42071.8|42051.8|42071.8|42051.8|0
1652739350000|2022-05-16 22:15:50|42070.9|42050.9|42070.9|42050.9|42071.8|42051.8|42070.9|42050.9|0
1652739360000|2022-05-16 22:16:00|42071.8|42051.8|42071.8|42051.8|42071.8|42051.8|42071.8|42051.8|0
1652739380000|2022-05-16 22:16:20|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|3
1652739450000|2022-05-16 22:17:30|42075.1|42055.1|42075.9|42055.9|42075.9|42055.9|42075.1|42055.1|1
1652739470000|2022-05-16 22:17:50|42078.4|42058.4|42078.4|42058.4|42078.4|42058.4|42078.4|42058.4|2
1652739480000|2022-05-16 22:18:00|42075.9|42055.9|42084.3|42064.3|42084.3|42064.3|42075.9|42055.9|10
1652739490000|2022-05-16 22:18:10|42083.4|42063.4|42083.4|42063.4|42083.4|42063.4|42083.4|42063.4|0
1652739630000|2022-05-16 22:20:30|42079.3|42059.3|42079.3|42059.3|42079.3|42059.3|42079.3|42059.3|0
1652739650000|2022-05-16 22:20:50|42076.8|42056.8|42077.6|42057.6|42077.6|42057.6|42076.8|42056.8|3
1652739710000|2022-05-16 22:21:50|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|1
1652739770000|2022-05-16 22:22:50|||||||||1
1652739790000|2022-05-16 22:23:10|42081.8|42061.8|42081.8|42061.8|42081.8|42061.8|42081.8|42061.8|0
1652739810000|2022-05-16 22:23:30|||||||||1
1652739890000|2022-05-16 22:24:50|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|0
1652739920000|2022-05-16 22:25:20|42079.3|42059.3|42085.9|42065.9|42085.9|42065.9|42079.3|42059.3|6
1652739940000|2022-05-16 22:25:40|||||||||1
1652740040000|2022-05-16 22:27:20|42087.6|42067.6|42088.4|42068.4|42088.4|42068.4|42087.6|42067.6|0
1652740060000|2022-05-16 22:27:40|42090.1|42070.1|42090.1|42070.1|42090.1|42070.1|42090.1|42070.1|0
1652740100000|2022-05-16 22:28:20|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|0
1652740190000|2022-05-16 22:29:50|||||||||1
1652740200000|2022-05-16 22:30:00|42095.1|42075.1|42097.6|42077.6|42097.6|42077.6|42095.1|42075.1|0
1652740210000|2022-05-16 22:30:10|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|1
1652740230000|2022-05-16 22:30:30|42099.3|42079.3|42098.4|42078.4|42099.3|42079.3|42098.4|42078.4|0
1652740260000|2022-05-16 22:31:00|42099.3|42079.3|42098.4|42078.4|42099.3|42079.3|42098.4|42078.4|0
1652740290000|2022-05-16 22:31:30|42099.3|42079.3|42099.3|42079.3|42099.3|42079.3|42099.3|42079.3|0
1652740300000|2022-05-16 22:31:40|42098.4|42078.4|42099.3|42079.3|42099.3|42079.3|42098.4|42078.4|0
1652740310000|2022-05-16 22:31:50|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|1
1652740320000|2022-05-16 22:32:00|42099.3|42079.3|42099.3|42079.3|42099.3|42079.3|42099.3|42079.3|0
1652740330000|2022-05-16 22:32:10|42098.4|42078.4|42096.8|42076.8|42098.4|42078.4|42096.8|42076.8|3
1652740350000|2022-05-16 22:32:30|42095.9|42075.9|42097.6|42077.6|42097.6|42077.6|42095.9|42075.9|1
1652740360000|2022-05-16 22:32:40|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|1
1652740440000|2022-05-16 22:34:00|42099.3|42079.3|42100.9|42080.9|42100.9|42080.9|42099.3|42079.3|2
1652740450000|2022-05-16 22:34:10|||||||||1
1652740470000|2022-05-16 22:34:30|42100.1|42080.1|42100.9|42080.9|42100.9|42080.9|42100.1|42080.1|1
1652740500000|2022-05-16 22:35:00|42102.6|42082.6|42105.1|42085.1|42105.1|42085.1|42102.6|42082.6|0
1652740550000|2022-05-16 22:35:50|42107.6|42087.6|42107.6|42087.6|42107.6|42087.6|42107.6|42087.6|1
1652740580000|2022-05-16 22:36:20|42105.9|42085.9|42105.9|42085.9|42105.9|42085.9|42105.9|42085.9|3
1652740660000|2022-05-16 22:37:40|||||||||2
1652740680000|2022-05-16 22:38:00|42104.3|42084.3|42103.4|42083.4|42104.3|42084.3|42103.4|42083.4|0
1652740700000|2022-05-16 22:38:20|42100.9|42080.9|42100.9|42080.9|42100.9|42080.9|42100.9|42080.9|2
1652740710000|2022-05-16 22:38:30|42097.6|42077.6|42095.9|42075.9|42097.6|42077.6|42095.9|42075.9|1
1652740720000|2022-05-16 22:38:40|42094.3|42074.3|42093.4|42073.4|42094.3|42074.3|42093.4|42073.4|0
1652740730000|2022-05-16 22:38:50|42095.1|42075.1|42095.9|42075.9|42095.9|42075.9|42095.1|42075.1|0
1652740750000|2022-05-16 22:39:10|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|0
1652740790000|2022-05-16 22:39:50|42095.9|42075.9|42098.4|42078.4|42098.4|42078.4|42095.9|42075.9|2
1652740860000|2022-05-16 22:41:00|42100.1|42080.1|42100.9|42080.9|42100.9|42080.9|42098.4|42078.4|1
1652740870000|2022-05-16 22:41:10|42103.4|42083.4|42103.4|42083.4|42103.4|42083.4|42103.4|42083.4|1
1652740900000|2022-05-16 22:41:40|42105.1|42085.1|42105.1|42085.1|42105.1|42085.1|42105.1|42085.1|1
1652741070000|2022-05-16 22:44:30|42103.4|42083.4|42102.6|42082.6|42103.4|42083.4|42102.6|42082.6|0
1652741080000|2022-05-16 22:44:40|42105.1|42085.1|42105.1|42085.1|42105.1|42085.1|42105.1|42085.1|0
1652741090000|2022-05-16 22:44:50|42103.4|42083.4|42103.4|42083.4|42103.4|42083.4|42103.4|42083.4|2
1652741100000|2022-05-16 22:45:00|42101.8|42081.8|42100.9|42080.9|42101.8|42081.8|42100.9|42080.9|0
1652741120000|2022-05-16 22:45:20|42099.3|42079.3|42090.9|42070.9|42099.3|42079.3|42090.9|42070.9|4
1652741130000|2022-05-16 22:45:30|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|3
1652741140000|2022-05-16 22:45:40|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|0
1652741160000|2022-05-16 22:46:00|42092.6|42072.6|42093.4|42073.4|42093.4|42073.4|42090.9|42070.9|0
1652741190000|2022-05-16 22:46:30|||||||||1
1652741200000|2022-05-16 22:46:40|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|0
1652741210000|2022-05-16 22:46:50|42090.1|42070.1|42088.4|42068.4|42090.1|42070.1|42088.4|42068.4|1
1652741220000|2022-05-16 22:47:00|42089.3|42069.3|42088.4|42068.4|42089.3|42069.3|42088.4|42068.4|0
1652741260000|2022-05-16 22:47:40|42090.1|42070.1|42090.9|42070.9|42090.9|42070.9|42090.1|42070.1|0
1652741270000|2022-05-16 22:47:50|42092.6|42072.6|42095.9|42075.9|42095.9|42075.9|42092.6|42072.6|0
1652741280000|2022-05-16 22:48:00|42097.6|42077.6|42098.4|42078.4|42098.4|42078.4|42095.9|42075.9|1
1652741300000|2022-05-16 22:48:20|42097.6|42077.6|42095.9|42075.9|42097.6|42077.6|42095.9|42075.9|1
1652741390000|2022-05-16 22:49:50|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|8
1652741560000|2022-05-16 22:52:40|42100.1|42080.1|42100.9|42080.9|42100.9|42080.9|42100.1|42080.1|1
1652741720000|2022-05-16 22:55:20|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|0
1652741760000|2022-05-16 22:56:00|42100.9|42080.9|42100.9|42080.9|42100.9|42080.9|42100.9|42080.9|0
1652741770000|2022-05-16 22:56:10|42099.3|42079.3|42098.4|42078.4|42099.3|42079.3|42098.4|42078.4|0
1652741860000|2022-05-16 22:57:40|42100.1|42080.1|42098.4|42078.4|42100.1|42080.1|42098.4|42078.4|0
1652741930000|2022-05-16 22:58:50|||||||||1
1652741950000|2022-05-16 22:59:10|42100.9|42080.9|42098.4|42078.4|42100.9|42080.9|42098.4|42078.4|2
1652742000000|2022-05-16 23:00:00|42100.1|42080.1|42105.9|42085.9|42105.9|42085.9|42100.1|42080.1|0
1652742010000|2022-05-16 23:00:10|42106.8|42086.8|42106.8|42086.8|42106.8|42086.8|42106.8|42086.8|2
1652742050000|2022-05-16 23:00:50|42109.3|42089.3|42109.3|42089.3|42109.3|42089.3|42109.3|42089.3|1
1652742060000|2022-05-16 23:01:00|42115.9|42095.9|42115.9|42095.9|42115.9|42095.9|42115.9|42095.9|0
1652742160000|2022-05-16 23:02:40|42117.6|42097.6|42117.6|42097.6|42117.6|42097.6|42117.6|42097.6|0
1652742180000|2022-05-16 23:03:00|42118.4|42098.4|42113.4|42093.4|42118.4|42098.4|42113.4|42093.4|5
1652742190000|2022-05-16 23:03:10|42108.4|42088.4|42108.4|42088.4|42108.4|42088.4|42108.4|42088.4|1
1652742210000|2022-05-16 23:03:30|42103.4|42083.4|42103.4|42083.4|42103.4|42083.4|42103.4|42083.4|1
1652742290000|2022-05-16 23:04:50|||||||||1
1652742300000|2022-05-16 23:05:00|42101.8|42081.8|42100.9|42080.9|42101.8|42081.8|42100.9|42080.9|3
1652742310000|2022-05-16 23:05:10|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|0
1652742330000|2022-05-16 23:05:30|42100.9|42080.9|42100.9|42080.9|42100.9|42080.9|42100.9|42080.9|1
1652742450000|2022-05-16 23:07:30|42105.9|42085.9|42105.9|42085.9|42105.9|42085.9|42105.9|42085.9|6
1652742460000|2022-05-16 23:07:40|42107.6|42087.6|42108.4|42088.4|42108.4|42088.4|42107.6|42087.6|0
1652742480000|2022-05-16 23:08:00|42113.4|42093.4|42113.4|42093.4|42113.4|42093.4|42113.4|42093.4|3
1652742540000|2022-05-16 23:09:00|42115.9|42095.9|42115.9|42095.9|42115.9|42095.9|42115.9|42095.9|0
1652742570000|2022-05-16 23:09:30|42114.3|42094.3|42113.4|42093.4|42114.3|42094.3|42113.4|42093.4|0
1652742660000|2022-05-16 23:11:00|||||||||1
1652742710000|2022-05-16 23:11:50|42115.1|42095.1|42115.9|42095.9|42115.9|42095.9|42113.4|42093.4|2
1652742720000|2022-05-16 23:12:00|42114.3|42094.3|42115.9|42095.9|42115.9|42095.9|42113.4|42093.4|0
1652742890000|2022-05-16 23:14:50|42114.3|42094.3|42113.4|42093.4|42114.3|42094.3|42113.4|42093.4|0
1652742960000|2022-05-16 23:16:00|42115.9|42095.9|42115.9|42095.9|42115.9|42095.9|42115.9|42095.9|0
1652743040000|2022-05-16 23:17:20|42114.3|42094.3|42114.3|42094.3|42114.3|42094.3|42114.3|42094.3|0
1652743050000|2022-05-16 23:17:30|42113.4|42093.4|42113.4|42093.4|42113.4|42093.4|42113.4|42093.4|0
1652743080000|2022-05-16 23:18:00|42115.1|42095.1|42113.4|42093.4|42115.9|42095.9|42113.4|42093.4|0
1652743110000|2022-05-16 23:18:30|||||||||1
1652743160000|2022-05-16 23:19:20|42112.6|42092.6|42110.9|42090.9|42112.6|42092.6|42110.9|42090.9|1
1652743180000|2022-05-16 23:19:40|||||||||1
1652743200000|2022-05-16 23:20:00|||||||||1
1652743240000|2022-05-16 23:20:40|42112.6|42092.6|42112.6|42092.6|42112.6|42092.6|42112.6|42092.6|0
1652743260000|2022-05-16 23:21:00|42113.4|42093.4|42113.4|42093.4|42113.4|42093.4|42113.4|42093.4|0
1652743300000|2022-05-16 23:21:40|42115.9|42095.9|42115.9|42095.9|42115.9|42095.9|42115.9|42095.9|0
1652743330000|2022-05-16 23:22:10|||||||||2
1652743350000|2022-05-16 23:22:30|||||||||2
1652743360000|2022-05-16 23:22:40|42118.4|42098.4|42118.4|42098.4|42118.4|42098.4|42118.4|42098.4|0
1652743450000|2022-05-16 23:24:10|42120.9|42100.9|42120.9|42100.9|42120.9|42100.9|42120.9|42100.9|4
1652743480000|2022-05-16 23:24:40|||||||||2
1652743500000|2022-05-16 23:25:00|42123.4|42103.4|42125.9|42105.9|42125.9|42105.9|42123.4|42103.4|2
1652743540000|2022-05-16 23:25:40|||||||||2
1652743610000|2022-05-16 23:26:50|42123.4|42103.4|42120.1|42100.1|42123.4|42103.4|42120.1|42100.1|0
1652743640000|2022-05-16 23:27:20|42119.2|42099.2|42119.2|42099.2|42119.2|42099.2|42119.2|42099.2|0
1652743650000|2022-05-16 23:27:30|42120.1|42100.1|42120.1|42100.1|42120.1|42100.1|42120.1|42100.1|0
1652743740000|2022-05-16 23:29:00|42118.4|42098.4|42115.9|42095.9|42118.4|42098.4|42115.9|42095.9|0
1652743810000|2022-05-16 23:30:10|42110.9|42090.9|42108.4|42088.4|42110.9|42090.9|42108.4|42088.4|2
1652743830000|2022-05-16 23:30:30|42110.9|42090.9|42110.9|42090.9|42110.9|42090.9|42110.9|42090.9|0
1652743840000|2022-05-16 23:30:40|||||||||1
1652743850000|2022-05-16 23:30:50|42109.3|42089.3|42109.3|42089.3|42109.3|42089.3|42109.3|42089.3|1
1652743910000|2022-05-16 23:31:50|42110.9|42090.9|42113.4|42093.4|42113.4|42093.4|42110.9|42090.9|3
1652743930000|2022-05-16 23:32:10|||||||||3
1652743940000|2022-05-16 23:32:20|42111.8|42091.8|42110.9|42090.9|42111.8|42091.8|42110.9|42090.9|1
1652743960000|2022-05-16 23:32:40|42108.4|42088.4|42107.6|42087.6|42108.4|42088.4|42105.9|42085.9|0
1652743970000|2022-05-16 23:32:50|42108.4|42088.4|42110.9|42090.9|42110.9|42090.9|42108.4|42088.4|0
1652744000000|2022-05-16 23:33:20|42108.4|42088.4|42108.4|42088.4|42108.4|42088.4|42108.4|42088.4|0
1652744010000|2022-05-16 23:33:30|42106.8|42086.8|42103.4|42083.4|42106.8|42086.8|42103.4|42083.4|2
1652744060000|2022-05-16 23:34:20|42105.9|42085.9|42110.9|42090.9|42110.9|42090.9|42105.9|42085.9|0
1652744150000|2022-05-16 23:35:50|42108.4|42088.4|42110.9|42090.9|42110.9|42090.9|42108.4|42088.4|1
1652744160000|2022-05-16 23:36:00|42108.4|42088.4|42105.9|42085.9|42108.4|42088.4|42105.9|42085.9|3
1652744230000|2022-05-16 23:37:10|42100.9|42080.9|42100.9|42080.9|42100.9|42080.9|42100.9|42080.9|0
1652744330000|2022-05-16 23:38:50|42099.3|42079.3|42100.9|42080.9|42100.9|42080.9|42098.4|42078.4|1
1652744360000|2022-05-16 23:39:20|42099.3|42079.3|42098.4|42078.4|42099.3|42079.3|42098.4|42078.4|0
1652744370000|2022-05-16 23:39:30|42095.9|42075.9|42093.4|42073.4|42095.9|42075.9|42093.4|42073.4|5
1652744380000|2022-05-16 23:39:40|42092.6|42072.6|42087.6|42067.6|42093.4|42073.4|42087.6|42067.6|3
1652744400000|2022-05-16 23:40:00|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|7
1652744410000|2022-05-16 23:40:10|42089.3|42069.3|42087.6|42067.6|42089.3|42069.3|42087.6|42067.6|3
1652744420000|2022-05-16 23:40:20|42085.1|42065.1|42085.1|42065.1|42085.1|42065.1|42085.1|42065.1|2
1652744440000|2022-05-16 23:40:40|42087.6|42067.6|42087.6|42067.6|42087.6|42067.6|42087.6|42067.6|1
1652744480000|2022-05-16 23:41:20|42085.9|42065.9|42084.3|42064.3|42085.9|42065.9|42084.3|42064.3|1
1652744490000|2022-05-16 23:41:30|42083.4|42063.4|42088.4|42068.4|42088.4|42068.4|42083.4|42063.4|11
1652744500000|2022-05-16 23:41:40|42091.8|42071.8|42090.9|42070.9|42091.8|42071.8|42090.9|42070.9|2
1652744550000|2022-05-16 23:42:30|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|0
1652744560000|2022-05-16 23:42:40|42091.8|42071.8|42093.4|42073.4|42094.3|42074.3|42090.9|42070.9|1
1652744580000|2022-05-16 23:43:00|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|0
1652744590000|2022-05-16 23:43:10|42091.8|42071.8|42091.8|42071.8|42091.8|42071.8|42091.8|42071.8|0
1652744620000|2022-05-16 23:43:40|42090.9|42070.9|42093.4|42073.4|42093.4|42073.4|42090.9|42070.9|1
1652744640000|2022-05-16 23:44:00|42095.9|42075.9|42097.6|42077.6|42097.6|42077.6|42095.9|42075.9|1
1652744650000|2022-05-16 23:44:10|42095.9|42075.9|42095.9|42075.9|42095.9|42075.9|42095.9|42075.9|1
1652744690000|2022-05-16 23:44:50|42096.8|42076.8|42098.4|42078.4|42098.4|42078.4|42096.8|42076.8|1
1652744700000|2022-05-16 23:45:00|42099.3|42079.3|42101.8|42081.8|42101.8|42081.8|42099.3|42079.3|0
1652744720000|2022-05-16 23:45:20|42103.4|42083.4|42105.9|42085.9|42105.9|42085.9|42103.4|42083.4|0
1652744730000|2022-05-16 23:45:30|42107.6|42087.6|42108.4|42088.4|42108.4|42088.4|42107.6|42087.6|0
1652744750000|2022-05-16 23:45:50|42109.3|42089.3|42109.3|42089.3|42109.3|42089.3|42109.3|42089.3|0
1652744790000|2022-05-16 23:46:30|42110.9|42090.9|42115.9|42095.9|42115.9|42095.9|42110.9|42090.9|1
1652744800000|2022-05-16 23:46:40|42118.4|42098.4|42115.9|42095.9|42118.4|42098.4|42115.9|42095.9|0
1652744810000|2022-05-16 23:46:50|42117.6|42097.6|42118.4|42098.4|42118.4|42098.4|42117.6|42097.6|0
1652744820000|2022-05-16 23:47:00|42120.1|42100.1|42120.1|42100.1|42120.1|42100.1|42120.1|42100.1|0
1652744830000|2022-05-16 23:47:10|42120.9|42100.9|42120.9|42100.9|42120.9|42100.9|42120.9|42100.9|0
1652744840000|2022-05-16 23:47:20|42119.3|42099.3|42118.4|42098.4|42119.3|42099.3|42118.4|42098.4|0
1652744860000|2022-05-16 23:47:40|42115.9|42095.9|42115.9|42095.9|42115.9|42095.9|42115.9|42095.9|1
1652744870000|2022-05-16 23:47:50|42118.4|42098.4|42118.4|42098.4|42118.4|42098.4|42118.4|42098.4|0
1652744880000|2022-05-16 23:48:00|42115.9|42095.9|42120.9|42100.9|42120.9|42100.9|42115.9|42095.9|0
1652744900000|2022-05-16 23:48:20|42119.3|42099.3|42120.1|42100.1|42120.1|42100.1|42118.4|42098.4|1
1652744910000|2022-05-16 23:48:30|42120.9|42100.9|42120.9|42100.9|42120.9|42100.9|42120.9|42100.9|0
1652744960000|2022-05-16 23:49:20|42123.4|42103.4|42123.4|42103.4|42123.4|42103.4|42123.4|42103.4|2
1652744970000|2022-05-16 23:49:30|42128.4|42108.4|42128.4|42108.4|42130.1|42110.1|42128.4|42108.4|2
1652744980000|2022-05-16 23:49:40|42130.9|42110.9|42130.9|42110.9|42130.9|42110.9|42130.9|42110.9|0
1652744990000|2022-05-16 23:49:50|42135.9|42115.9|42140.9|42120.9|42140.9|42120.9|42135.9|42115.9|4
1652745040000|2022-05-16 23:50:40|||||||||2
1652745050000|2022-05-16 23:50:50|42136.8|42116.8|42132.6|42112.6|42136.8|42116.8|42132.6|42112.6|1
1652745060000|2022-05-16 23:51:00|42129.2|42109.2|42125.9|42105.9|42129.2|42109.2|42125.9|42105.9|0
1652745070000|2022-05-16 23:51:10|42128.4|42108.4|42128.4|42108.4|42128.4|42108.4|42128.4|42108.4|0
1652745080000|2022-05-16 23:51:20|42130.1|42110.1|42133.4|42113.4|42133.4|42113.4|42130.1|42110.1|3
1652745090000|2022-05-16 23:51:30|42135.9|42115.9|42142.6|42122.6|42142.6|42122.6|42135.9|42115.9|11
1652745100000|2022-05-16 23:51:40|42145.1|42125.1|42145.1|42125.1|42145.1|42125.1|42145.1|42125.1|0
1652745110000|2022-05-16 23:51:50|42145.9|42125.9|42145.9|42125.9|42145.9|42125.9|42145.9|42125.9|0
1652745120000|2022-05-16 23:52:00|42143.4|42123.4|42145.9|42125.9|42145.9|42125.9|42143.4|42123.4|1
1652745130000|2022-05-16 23:52:10|42147.6|42127.6|42148.4|42128.4|42148.4|42128.4|42147.6|42127.6|0
1652745140000|2022-05-16 23:52:20|42145.1|42125.1|42147.6|42127.6|42147.6|42127.6|42143.4|42123.4|2
1652745150000|2022-05-16 23:52:30|42145.9|42125.9|42145.9|42125.9|42145.9|42125.9|42145.9|42125.9|0
1652745160000|2022-05-16 23:52:40|42148.4|42128.4|42148.4|42128.4|42148.4|42128.4|42148.4|42128.4|1
1652745180000|2022-05-16 23:53:00|42146.8|42126.8|42145.9|42125.9|42146.8|42126.8|42145.9|42125.9|0
1652745200000|2022-05-16 23:53:20|||||||||1
1652745210000|2022-05-16 23:53:30|42144.3|42124.3|42144.3|42124.3|42144.3|42124.3|42144.3|42124.3|0
1652745220000|2022-05-16 23:53:40|42143.4|42123.4|42143.4|42123.4|42143.4|42123.4|42143.4|42123.4|0
1652745240000|2022-05-16 23:54:00|||||||||1
1652745280000|2022-05-16 23:54:40|42152.6|42132.6|42152.6|42132.6|42152.6|42132.6|42152.6|42132.6|9
1652745290000|2022-05-16 23:54:50|42160.9|42140.9|42160.9|42140.9|42160.9|42140.9|42160.9|42140.9|6
1652745300000|2022-05-16 23:55:00|42162.6|42142.6|42163.4|42143.4|42163.4|42143.4|42162.6|42142.6|0
1652745310000|2022-05-16 23:55:10|42161.8|42141.8|42163.4|42143.4|42163.4|42143.4|42160.9|42140.9|1
1652745320000|2022-05-16 23:55:20|42158.4|42138.4|42160.9|42140.9|42160.9|42140.9|42158.4|42138.4|0
1652745330000|2022-05-16 23:55:30|42158.4|42138.4|42158.4|42138.4|42158.4|42138.4|42158.4|42138.4|0
1652745340000|2022-05-16 23:55:40|42160.9|42140.9|42158.4|42138.4|42160.9|42140.9|42158.4|42138.4|2
1652745350000|2022-05-16 23:55:50|42155.1|42135.1|42150.9|42130.9|42155.1|42135.1|42150.9|42130.9|0
1652745370000|2022-05-16 23:56:10|||||||||1
1652745380000|2022-05-16 23:56:20|42149.3|42129.3|42155.9|42135.9|42155.9|42135.9|42149.3|42129.3|2
1652745390000|2022-05-16 23:56:30|42154.3|42134.3|42153.4|42133.4|42155.9|42135.9|42153.4|42133.4|0
1652745400000|2022-05-16 23:56:40|42155.9|42135.9|42158.4|42138.4|42158.4|42138.4|42155.9|42135.9|0
1652745430000|2022-05-16 23:57:10|42156.8|42136.8|42155.9|42135.9|42158.4|42138.4|42155.9|42135.9|0
1652745450000|2022-05-16 23:57:30|42157.6|42137.6|42153.4|42133.4|42157.6|42137.6|42153.4|42133.4|1
1652745480000|2022-05-16 23:58:00|42155.9|42135.9|42157.6|42137.6|42157.6|42137.6|42155.9|42135.9|10
1652745500000|2022-05-16 23:58:20|42158.4|42138.4|42150.1|42130.1|42158.4|42138.4|42150.1|42130.1|9
1652745510000|2022-05-16 23:58:30|42149.3|42129.3|42149.3|42129.3|42149.3|42129.3|42149.3|42129.3|0
1652745520000|2022-05-16 23:58:40|42145.9|42125.9|42145.9|42125.9|42145.9|42125.9|42143.4|42123.4|2
1652745530000|2022-05-16 23:58:50|42140.1|42120.1|42138.4|42118.4|42140.1|42120.1|42135.9|42115.9|10
1652745540000|2022-05-16 23:59:00|42135.9|42115.9|42135.9|42115.9|42135.9|42115.9|42135.9|42115.9|0
1652745550000|2022-05-16 23:59:10|42137.6|42117.6|42138.4|42118.4|42138.4|42118.4|42137.6|42117.6|1
1652745570000|2022-05-16 23:59:30|42140.1|42120.1|42140.1|42120.1|42140.1|42120.1|42140.1|42120.1|3
1652745580000|2022-05-16 23:59:40|42141.7|42121.7|42145.9|42125.9|42145.9|42125.9|42141.7|42121.7|0
1652745600000|2022-05-17 00:00:00|42148.4|42128.4|42190.1|42170.1|42190.1|42170.1|42148.4|42128.4|34
1652745610000|2022-05-17 00:00:10|42187.6|42167.6|42188.4|42168.4|42188.4|42168.4|42183.4|42163.4|6
1652745620000|2022-05-17 00:00:20|42185.9|42165.9|42190.9|42170.9|42190.9|42170.9|42185.9|42165.9|0
1652745630000|2022-05-17 00:00:30|42190.1|42170.1|42200.9|42180.9|42200.9|42180.9|42190.1|42170.1|4
1652745640000|2022-05-17 00:00:40|42202.6|42182.6|42203.4|42183.4|42203.4|42183.4|42202.6|42182.6|0
1652745650000|2022-05-17 00:00:50|42230.9|42210.9|42235.9|42215.9|42235.9|42215.9|42229.3|42209.3|11
1652745660000|2022-05-17 00:01:00|42236.8|42216.8|42245.1|42225.1|42245.1|42225.1|42236.8|42216.8|3
1652745670000|2022-05-17 00:01:10|42245.9|42225.9|42248.4|42228.4|42248.4|42228.4|42245.9|42225.9|1
1652745680000|2022-05-17 00:01:20|42246.8|42226.8|42241.8|42221.8|42246.8|42226.8|42241.8|42221.8|4
1652745690000|2022-05-17 00:01:30|42239.3|42219.3|42235.1|42215.1|42239.3|42219.3|42233.4|42213.4|3
1652745700000|2022-05-17 00:01:40|42233.4|42213.4|42223.4|42203.4|42233.4|42213.4|42223.4|42203.4|17
1652745710000|2022-05-17 00:01:50|42221.8|42201.8|42225.1|42205.1|42228.4|42208.4|42218.4|42198.4|9
1652745720000|2022-05-17 00:02:00|42226.7|42206.7|42223.4|42203.4|42228.4|42208.4|42222.6|42202.6|2
1652745730000|2022-05-17 00:02:10|42221.8|42201.8|42228.4|42208.4|42228.4|42208.4|42221.8|42201.8|7
1652745740000|2022-05-17 00:02:20|42226.8|42206.8|42242.6|42222.6|42242.6|42222.6|42223.4|42203.4|6
1652745750000|2022-05-17 00:02:30|42243.4|42223.4|42243.4|42223.4|42243.4|42223.4|42239.3|42219.3|0
1652745760000|2022-05-17 00:02:40|42241.8|42221.8|42238.4|42218.4|42241.8|42221.8|42238.4|42218.4|0
1652745780000|2022-05-17 00:03:00|42235.9|42215.9|42235.1|42215.1|42238.4|42218.4|42235.1|42215.1|0
1652745790000|2022-05-17 00:03:10|42236.7|42216.7|42247.6|42227.6|42247.6|42227.6|42236.7|42216.7|3
1652745800000|2022-05-17 00:03:20|42250.1|42230.1|42245.1|42225.1|42250.1|42230.1|42245.1|42225.1|3
1652745810000|2022-05-17 00:03:30|42244.3|42224.3|42238.4|42218.4|42244.3|42224.3|42238.4|42218.4|0
1652745820000|2022-05-17 00:03:40|42236.8|42216.8|42238.4|42218.4|42238.4|42218.4|42235.9|42215.9|0
1652745830000|2022-05-17 00:03:50|42236.8|42216.8|42236.8|42216.8|42238.4|42218.4|42235.9|42215.9|1
1652745840000|2022-05-17 00:04:00|42235.9|42215.9|42228.4|42208.4|42235.9|42215.9|42228.4|42208.4|0
1652745850000|2022-05-17 00:04:10|42226.8|42206.8|42225.9|42205.9|42228.4|42208.4|42223.4|42203.4|1
1652745860000|2022-05-17 00:04:20|42228.4|42208.4|42223.4|42203.4|42228.4|42208.4|42223.4|42203.4|2
1652745870000|2022-05-17 00:04:30|42219.3|42199.3|42218.4|42198.4|42220.9|42200.9|42218.4|42198.4|1
1652745880000|2022-05-17 00:04:40|42223.4|42203.4|42223.4|42203.4|42225.9|42205.9|42223.4|42203.4|3
1652745890000|2022-05-17 00:04:50|42221.8|42201.8|42235.1|42215.1|42235.1|42215.1|42221.8|42201.8|7
1652745900000|2022-05-17 00:05:00|42235.9|42215.9|42268.4|42248.4|42268.4|42248.4|42230.9|42210.9|22
1652745910000|2022-05-17 00:05:10|42266.8|42246.8|42270.9|42250.9|42272.6|42252.6|42266.8|42246.8|6
1652745920000|2022-05-17 00:05:20|42268.4|42248.4|42263.4|42243.4|42268.4|42248.4|42263.4|42243.4|2
1652745930000|2022-05-17 00:05:30|42265.1|42245.1|42268.4|42248.4|42268.4|42248.4|42265.1|42245.1|1
1652745940000|2022-05-17 00:05:40|42266.8|42246.8|42260.9|42240.9|42266.8|42246.8|42260.9|42240.9|8
1652745950000|2022-05-17 00:05:50|42259.3|42239.3|42258.4|42238.4|42260.1|42240.1|42253.4|42233.4|8
1652745960000|2022-05-17 00:06:00|42261.7|42241.7|42260.9|42240.9|42263.4|42243.4|42260.9|42240.9|0
1652745970000|2022-05-17 00:06:10|42263.4|42243.4|42263.4|42243.4|42263.4|42243.4|42263.4|42243.4|0
1652745980000|2022-05-17 00:06:20|42264.3|42244.3|42264.3|42244.3|42265.1|42245.1|42264.3|42244.3|0
1652745990000|2022-05-17 00:06:30|42265.1|42245.1|42269.3|42249.3|42269.3|42249.3|42265.1|42245.1|0
1652746000000|2022-05-17 00:06:40|42270.9|42250.9|42275.9|42255.9|42275.9|42255.9|42270.9|42250.9|0
1652746010000|2022-05-17 00:06:50|42277.6|42257.6|42278.4|42258.4|42278.4|42258.4|42277.6|42257.6|4
1652746020000|2022-05-17 00:07:00|42280.9|42260.9|42280.9|42260.9|42280.9|42260.9|42280.9|42260.9|2
1652746030000|2022-05-17 00:07:10|42279.3|42259.3|42280.1|42260.1|42280.9|42260.9|42278.4|42258.4|2
1652746040000|2022-05-17 00:07:20|42280.9|42260.9|42275.9|42255.9|42280.9|42260.9|42275.9|42255.9|2
1652746050000|2022-05-17 00:07:30|42277.6|42257.6|42277.6|42257.6|42277.6|42257.6|42277.6|42257.6|1
1652746060000|2022-05-17 00:07:40|42275.9|42255.9|42272.6|42252.6|42277.6|42257.6|42272.6|42252.6|2
1652746070000|2022-05-17 00:07:50|42273.4|42253.4|42273.4|42253.4|42273.4|42253.4|42273.4|42253.4|0
1652746080000|2022-05-17 00:08:00|42271.8|42251.8|42270.9|42250.9|42271.8|42251.8|42270.9|42250.9|0
1652746090000|2022-05-17 00:08:10|42268.4|42248.4|42269.2|42249.2|42269.2|42249.2|42267.6|42247.6|2
1652746100000|2022-05-17 00:08:20|42270.1|42250.1|42260.9|42240.9|42270.1|42250.1|42260.9|42240.9|5
1652746110000|2022-05-17 00:08:30|42257.6|42237.6|42255.1|42235.1|42257.6|42237.6|42255.1|42235.1|10
1652746120000|2022-05-17 00:08:40|42257.6|42237.6|42258.4|42238.4|42258.4|42238.4|42257.6|42237.6|10
1652746130000|2022-05-17 00:08:50|42256.8|42236.8|42258.4|42238.4|42258.4|42238.4|42255.9|42235.9|1
1652746140000|2022-05-17 00:09:00|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|1
1652746150000|2022-05-17 00:09:10|42257.6|42237.6|42253.4|42233.4|42257.6|42237.6|42252.6|42232.6|6
1652746160000|2022-05-17 00:09:20|42251.8|42231.8|42248.4|42228.4|42251.8|42231.8|42248.4|42228.4|1
1652746170000|2022-05-17 00:09:30|42246.8|42226.8|42246.8|42226.8|42248.4|42228.4|42245.9|42225.9|0
1652746180000|2022-05-17 00:09:40|42247.6|42227.6|42250.1|42230.1|42250.1|42230.1|42247.6|42227.6|2
1652746190000|2022-05-17 00:09:50|42250.9|42230.9|42250.9|42230.9|42250.9|42230.9|42250.9|42230.9|1
1652746200000|2022-05-17 00:10:00|42251.8|42231.8|42251.8|42231.8|42251.8|42231.8|42251.8|42231.8|0
1652746210000|2022-05-17 00:10:10|42250.1|42230.1|42250.1|42230.1|42250.1|42230.1|42250.1|42230.1|1
1652746220000|2022-05-17 00:10:20|42249.3|42229.3|42249.3|42229.3|42249.3|42229.3|42249.3|42229.3|0
1652746230000|2022-05-17 00:10:30|42250.9|42230.9|42253.4|42233.4|42253.4|42233.4|42250.9|42230.9|5
1652746260000|2022-05-17 00:11:00|||||||||1
1652746270000|2022-05-17 00:11:10|42251.8|42231.8|42235.9|42215.9|42251.8|42231.8|42235.9|42215.9|7
1652746280000|2022-05-17 00:11:20|42232.6|42212.6|42232.6|42212.6|42232.6|42212.6|42232.6|42212.6|3
1652746290000|2022-05-17 00:11:30|42234.2|42214.2|42236.8|42216.8|42238.4|42218.4|42234.2|42214.2|5
1652746300000|2022-05-17 00:11:40|42235.9|42215.9|42235.9|42215.9|42235.9|42215.9|42235.9|42215.9|0
1652746310000|2022-05-17 00:11:50|42238.4|42218.4|42233.4|42213.4|42238.4|42218.4|42233.4|42213.4|2
1652746320000|2022-05-17 00:12:00|42230.1|42210.1|42230.1|42210.1|42230.1|42210.1|42230.1|42210.1|12
1652746330000|2022-05-17 00:12:10|42229.3|42209.3|42230.9|42210.9|42233.4|42213.4|42229.3|42209.3|0
1652746340000|2022-05-17 00:12:20|42232.6|42212.6|42230.9|42210.9|42233.4|42213.4|42230.9|42210.9|2
1652746350000|2022-05-17 00:12:30|42233.4|42213.4|42233.4|42213.4|42233.4|42213.4|42233.4|42213.4|5
1652746360000|2022-05-17 00:12:40|42230.9|42210.9|42232.6|42212.6|42235.1|42215.1|42230.9|42210.9|3
1652746380000|2022-05-17 00:13:00|42230.9|42210.9|42232.6|42212.6|42232.6|42212.6|42230.9|42210.9|0
1652746390000|2022-05-17 00:13:10|42233.4|42213.4|42238.4|42218.4|42238.4|42218.4|42233.4|42213.4|12
1652746400000|2022-05-17 00:13:20|42240.9|42220.9|42240.9|42220.9|42240.9|42220.9|42240.9|42220.9|0
1652746410000|2022-05-17 00:13:30|42239.3|42219.3|42243.4|42223.4|42243.4|42223.4|42238.4|42218.4|0
1652746420000|2022-05-17 00:13:40|42241.8|42221.8|42239.3|42219.3|42241.8|42221.8|42239.3|42219.3|1
1652746430000|2022-05-17 00:13:50|42238.4|42218.4|42238.4|42218.4|42238.4|42218.4|42238.4|42218.4|0
1652746440000|2022-05-17 00:14:00|42236.8|42216.8|42238.4|42218.4|42238.4|42218.4|42235.9|42215.9|2
1652746450000|2022-05-17 00:14:10|42240.1|42220.1|42240.1|42220.1|42240.1|42220.1|42240.1|42220.1|0
1652746460000|2022-05-17 00:14:20|42240.9|42220.9|42243.4|42223.4|42243.4|42223.4|42240.9|42220.9|3
1652746500000|2022-05-17 00:15:00|42251.7|42231.7|42260.9|42240.9|42260.9|42240.9|42251.7|42231.7|4
1652746510000|2022-05-17 00:15:10|42265.9|42245.9|42270.9|42250.9|42270.9|42250.9|42265.9|42245.9|2
1652746520000|2022-05-17 00:15:20|42273.4|42253.4|42269.3|42249.3|42273.4|42253.4|42269.3|42249.3|8
1652746530000|2022-05-17 00:15:30|42268.4|42248.4|42268.4|42248.4|42268.4|42248.4|42268.4|42248.4|1
1652746550000|2022-05-17 00:15:50|42266.8|42246.8|42265.9|42245.9|42266.8|42246.8|42265.9|42245.9|0
1652746560000|2022-05-17 00:16:00|42264.3|42244.3|42260.9|42240.9|42264.3|42244.3|42260.9|42240.9|1
1652746570000|2022-05-17 00:16:10|42258.4|42238.4|42258.4|42238.4|42258.4|42238.4|42258.4|42238.4|0
1652746590000|2022-05-17 00:16:30|42260.9|42240.9|42268.4|42248.4|42268.4|42248.4|42260.9|42240.9|6
1652746600000|2022-05-17 00:16:40|42270.1|42250.1|42270.9|42250.9|42270.9|42250.9|42270.1|42250.1|0
1652746610000|2022-05-17 00:16:50|42274.2|42254.2|42283.4|42263.4|42286.8|42266.8|42274.2|42254.2|4
1652746620000|2022-05-17 00:17:00|42285.1|42265.1|42283.4|42263.4|42286.8|42266.8|42283.4|42263.4|2
1652746630000|2022-05-17 00:17:10|42284.3|42264.3|42288.4|42268.4|42288.4|42268.4|42284.3|42264.3|7
1652746640000|2022-05-17 00:17:20|42285.1|42265.1|42280.1|42260.1|42285.1|42265.1|42280.1|42260.1|2
1652746650000|2022-05-17 00:17:30|42275.1|42255.1|42278.4|42258.4|42278.4|42258.4|42275.1|42255.1|0
1652746660000|2022-05-17 00:17:40|42275.1|42255.1|42278.4|42258.4|42278.4|42258.4|42275.1|42255.1|0
1652746670000|2022-05-17 00:17:50|42275.1|42255.1|42278.4|42258.4|42278.4|42258.4|42274.3|42254.3|1
1652746680000|2022-05-17 00:18:00|42280.1|42260.1|42278.4|42258.4|42280.1|42260.1|42278.4|42258.4|0
1652746690000|2022-05-17 00:18:10|42272.6|42252.6|42268.4|42248.4|42273.4|42253.4|42268.4|42248.4|4
1652746700000|2022-05-17 00:18:20|42269.3|42249.3|42268.4|42248.4|42269.3|42249.3|42268.4|42248.4|0
1652746720000|2022-05-17 00:18:40|42270.9|42250.9|42270.9|42250.9|42270.9|42250.9|42270.9|42250.9|1
1652746730000|2022-05-17 00:18:50|42268.4|42248.4|42268.4|42248.4|42268.4|42248.4|42268.4|42248.4|0
1652746770000|2022-05-17 00:19:30|42263.4|42243.4|42263.4|42243.4|42263.4|42243.4|42263.4|42243.4|1
1652746780000|2022-05-17 00:19:40|42260.9|42240.9|42257.6|42237.6|42260.9|42240.9|42257.6|42237.6|3
1652746790000|2022-05-17 00:19:50|42261.8|42241.8|42265.1|42245.1|42265.1|42245.1|42261.8|42241.8|0
1652746800000|2022-05-17 00:20:00|42263.4|42243.4|42265.9|42245.9|42265.9|42245.9|42263.4|42243.4|4
1652746830000|2022-05-17 00:20:30|42267.6|42247.6|42268.4|42248.4|42268.4|42248.4|42266.8|42246.8|1
1652746840000|2022-05-17 00:20:40|42270.9|42250.9|42268.4|42248.4|42270.9|42250.9|42268.4|42248.4|1
1652746850000|2022-05-17 00:20:50|42266.8|42246.8|42255.9|42235.9|42266.8|42246.8|42255.9|42235.9|2
1652746860000|2022-05-17 00:21:00|42255.1|42235.1|42255.9|42235.9|42257.6|42237.6|42255.1|42235.1|0
1652746870000|2022-05-17 00:21:10|42256.8|42236.8|42263.4|42243.4|42263.4|42243.4|42256.8|42236.8|1
1652746880000|2022-05-17 00:21:20|42265.9|42245.9|42264.3|42244.3|42265.9|42245.9|42264.3|42244.3|0
1652746890000|2022-05-17 00:21:30|42263.4|42243.4|42268.4|42248.4|42268.4|42248.4|42263.4|42243.4|0
1652746900000|2022-05-17 00:21:40|42264.3|42244.3|42263.4|42243.4|42264.3|42244.3|42263.4|42243.4|2
1652746910000|2022-05-17 00:21:50|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|1
1652746920000|2022-05-17 00:22:00|42260.1|42240.1|42260.9|42240.9|42260.9|42240.9|42260.1|42240.1|2
1652746930000|2022-05-17 00:22:10|42258.4|42238.4|42258.4|42238.4|42258.4|42238.4|42258.4|42238.4|2
1652746940000|2022-05-17 00:22:20|42253.4|42233.4|42248.4|42228.4|42253.4|42233.4|42248.4|42228.4|2
1652746960000|2022-05-17 00:22:40|42252.6|42232.6|42260.9|42240.9|42260.9|42240.9|42252.6|42232.6|8
1652746970000|2022-05-17 00:22:50|42263.4|42243.4|42263.4|42243.4|42263.4|42243.4|42263.4|42243.4|2
1652746980000|2022-05-17 00:23:00|42261.8|42241.8|42258.4|42238.4|42263.4|42243.4|42258.4|42238.4|1
1652746990000|2022-05-17 00:23:10|42260.1|42240.1|42259.3|42239.3|42263.4|42243.4|42259.3|42239.3|0
1652747000000|2022-05-17 00:23:20|42260.1|42240.1|42260.9|42240.9|42260.9|42240.9|42260.1|42240.1|0
1652747020000|2022-05-17 00:23:40|42257.6|42237.6|42257.6|42237.6|42257.6|42237.6|42257.6|42237.6|6
1652747030000|2022-05-17 00:23:50|42259.3|42239.3|42253.4|42233.4|42260.1|42240.1|42253.4|42233.4|1
1652747040000|2022-05-17 00:24:00|42252.6|42232.6|42250.9|42230.9|42252.6|42232.6|42250.9|42230.9|1
1652747050000|2022-05-17 00:24:10|42254.3|42234.3|42260.9|42240.9|42263.4|42243.4|42254.3|42234.3|3
1652747070000|2022-05-17 00:24:30|42262.6|42242.6|42260.9|42240.9|42263.4|42243.4|42260.9|42240.9|1
1652747080000|2022-05-17 00:24:40|42260.1|42240.1|42260.9|42240.9|42260.9|42240.9|42260.1|42240.1|1
1652747100000|2022-05-17 00:25:00|||||||||1
1652747110000|2022-05-17 00:25:10|42258.4|42238.4|42255.9|42235.9|42260.9|42240.9|42255.9|42235.9|1
1652747120000|2022-05-17 00:25:20|42258.4|42238.4|42255.9|42235.9|42258.4|42238.4|42255.9|42235.9|1
1652747130000|2022-05-17 00:25:30|||||||||2
1652747160000|2022-05-17 00:26:00|42257.6|42237.6|42255.9|42235.9|42260.9|42240.9|42255.9|42235.9|3
1652747170000|2022-05-17 00:26:10|42255.1|42235.1|42245.9|42225.9|42255.1|42235.1|42245.9|42225.9|4
1652747180000|2022-05-17 00:26:20|42244.3|42224.3|42240.9|42220.9|42244.3|42224.3|42240.9|42220.9|1
1652747190000|2022-05-17 00:26:30|||||||||1
1652747200000|2022-05-17 00:26:40|42245.9|42225.9|42245.9|42225.9|42245.9|42225.9|42245.9|42225.9|1
1652747210000|2022-05-17 00:26:50|42247.6|42227.6|42248.4|42228.4|42248.4|42228.4|42247.6|42227.6|0
1652747220000|2022-05-17 00:27:00|42250.9|42230.9|42245.9|42225.9|42250.9|42230.9|42245.9|42225.9|12
1652747230000|2022-05-17 00:27:10|42243.4|42223.4|42240.9|42220.9|42245.9|42225.9|42240.9|42220.9|18
1652747240000|2022-05-17 00:27:20|42239.3|42219.3|42239.3|42219.3|42239.3|42219.3|42239.3|42219.3|2
1652747250000|2022-05-17 00:27:30|42237.6|42217.6|42238.4|42218.4|42238.4|42218.4|42237.6|42217.6|1
1652747260000|2022-05-17 00:27:40|42235.9|42215.9|42238.4|42218.4|42238.4|42218.4|42235.9|42215.9|1
1652747270000|2022-05-17 00:27:50|42236.8|42216.8|42238.4|42218.4|42238.4|42218.4|42236.8|42216.8|1
1652747280000|2022-05-17 00:28:00|42242.6|42222.6|42243.4|42223.4|42243.4|42223.4|42240.9|42220.9|6
1652747290000|2022-05-17 00:28:10|42241.8|42221.8|42243.4|42223.4|42243.4|42223.4|42240.9|42220.9|3
1652747300000|2022-05-17 00:28:20|||||||||1
1652747320000|2022-05-17 00:28:40|||||||||1
1652747330000|2022-05-17 00:28:50|42252.6|42232.6|42252.6|42232.6|42252.6|42232.6|42252.6|42232.6|8
1652747360000|2022-05-17 00:29:20|42250.9|42230.9|42250.9|42230.9|42250.9|42230.9|42250.9|42230.9|1
1652747370000|2022-05-17 00:29:30|||||||||1
1652747380000|2022-05-17 00:29:40|42251|42231|42251|42231|42251|42231|42251|42231|0
1652747410000|2022-05-17 00:30:10|42248.5|42228.5|42241|42221|42248.5|42228.5|42241|42221|1
1652747420000|2022-05-17 00:30:20|42236|42216|42238.5|42218.5|42238.5|42218.5|42236|42216|1
1652747440000|2022-05-17 00:30:40|42243.5|42223.5|42238.5|42218.5|42243.5|42223.5|42238.5|42218.5|1
1652747450000|2022-05-17 00:30:50|42236|42216|42236|42216|42236|42216|42236|42216|0
1652747460000|2022-05-17 00:31:00|||||||||1
1652747480000|2022-05-17 00:31:20|42234.3|42214.3|42231|42211|42234.3|42214.3|42231|42211|1
1652747490000|2022-05-17 00:31:30|42230.1|42210.1|42230.1|42210.1|42230.1|42210.1|42230.1|42210.1|1
1652747500000|2022-05-17 00:31:40|42231|42211|42230.1|42210.1|42231|42211|42230.1|42210.1|0
1652747520000|2022-05-17 00:32:00|||||||||2
1652747530000|2022-05-17 00:32:10|42228.5|42208.5|42228.5|42208.5|42228.5|42208.5|42228.5|42208.5|2
1652747540000|2022-05-17 00:32:20|42226.8|42206.8|42226|42206|42226.8|42206.8|42226|42206|0
1652747550000|2022-05-17 00:32:30|42228.5|42208.5|42219.3|42199.3|42228.5|42208.5|42219.3|42199.3|2
1652747560000|2022-05-17 00:32:40|42216.8|42196.8|42216|42196|42216.8|42196.8|42216|42196|1
1652747580000|2022-05-17 00:33:00|42214.3|42194.3|42206|42186|42214.3|42194.3|42205.1|42185.1|4
1652747590000|2022-05-17 00:33:10|42207.6|42187.6|42208.5|42188.5|42208.5|42188.5|42207.6|42187.6|2
1652747600000|2022-05-17 00:33:20|42206.8|42186.8|42207.6|42187.6|42207.6|42187.6|42206|42186|1
1652747610000|2022-05-17 00:33:30|42208.5|42188.5|42208.5|42188.5|42208.5|42188.5|42208.5|42188.5|0
1652747620000|2022-05-17 00:33:40|42206|42186|42207.6|42187.6|42207.6|42187.6|42206|42186|2
1652747630000|2022-05-17 00:33:50|42208.5|42188.5|42206|42186|42208.5|42188.5|42206|42186|0
1652747650000|2022-05-17 00:34:10|42203.5|42183.5|42203.5|42183.5|42203.5|42183.5|42203.5|42183.5|2
1652747660000|2022-05-17 00:34:20|42202.6|42182.6|42203.5|42183.5|42203.5|42183.5|42202.6|42182.6|0
1652747670000|2022-05-17 00:34:30|42201.8|42181.8|42201.8|42181.8|42201.8|42181.8|42201.8|42181.8|0
1652747680000|2022-05-17 00:34:40|42203.5|42183.5|42201.8|42181.8|42203.5|42183.5|42201.8|42181.8|1
1652747690000|2022-05-17 00:34:50|42200.1|42180.1|42199.3|42179.3|42200.1|42180.1|42199.3|42179.3|0
1652747700000|2022-05-17 00:35:00|42200.1|42180.1|42199.3|42179.3|42201.8|42181.8|42199.3|42179.3|0
1652747720000|2022-05-17 00:35:20|42200.1|42180.1|42200.2|42180.2|42200.2|42180.2|42200.1|42180.1|0
1652747730000|2022-05-17 00:35:30|42201.8|42181.8|42201.8|42181.8|42201.8|42181.8|42201.8|42181.8|0
1652747740000|2022-05-17 00:35:40|||||||||1
1652747760000|2022-05-17 00:36:00|42200.2|42180.2|42197.7|42177.7|42200.2|42180.2|42197.7|42177.7|0
1652747770000|2022-05-17 00:36:10|42199.3|42179.3|42199.3|42179.3|42199.3|42179.3|42199.3|42179.3|0
1652747780000|2022-05-17 00:36:20|42196|42176|42196|42176|42196|42176|42196|42176|2
1652747800000|2022-05-17 00:36:40|42192.7|42172.7|42194.3|42174.3|42194.3|42174.3|42191.8|42171.8|1
1652747810000|2022-05-17 00:36:50|42196|42176|42196|42176|42196|42176|42196|42176|0
1652747840000|2022-05-17 00:37:20|42194.3|42174.3|42194.3|42174.3|42194.3|42174.3|42194.3|42174.3|0
1652747850000|2022-05-17 00:37:30|42193.5|42173.5|42193.5|42173.5|42196|42176|42193.5|42173.5|1
1652747870000|2022-05-17 00:37:50|42195.1|42175.1|42196|42176|42196|42176|42195.1|42175.1|0
1652747880000|2022-05-17 00:38:00|42196.8|42176.8|42196.8|42176.8|42196.8|42176.8|42196.8|42176.8|1
1652747900000|2022-05-17 00:38:20|42196|42176|42196|42176|42196|42176|42196|42176|1
1652747910000|2022-05-17 00:38:30|42199.3|42179.3|42198.5|42178.5|42199.3|42179.3|42198.5|42178.5|0
1652747940000|2022-05-17 00:39:00|42196.8|42176.8|42198.5|42178.5|42198.5|42178.5|42196.8|42176.8|0
1652747950000|2022-05-17 00:39:10|42199.3|42179.3|42198.5|42178.5|42199.3|42179.3|42197.7|42177.7|5
1652747960000|2022-05-17 00:39:20|42196.8|42176.8|42194.3|42174.3|42196.8|42176.8|42194.3|42174.3|4
1652747980000|2022-05-17 00:39:40|||||||||3
1652748000000|2022-05-17 00:40:00|42193.5|42173.5|42188.5|42168.5|42193.5|42173.5|42188.5|42168.5|4
1652748010000|2022-05-17 00:40:10|42190.1|42170.1|42189.3|42169.3|42191|42171|42189.3|42169.3|2
1652748020000|2022-05-17 00:40:20|42188.5|42168.5|42193.5|42173.5|42193.5|42173.5|42188.5|42168.5|0
1652748030000|2022-05-17 00:40:30|42191|42171|42188.5|42168.5|42191|42171|42188.5|42168.5|0
1652748050000|2022-05-17 00:40:50|42190.1|42170.1|42191|42171|42191|42171|42190.1|42170.1|0
1652748060000|2022-05-17 00:41:00|42192.6|42172.6|42193.5|42173.5|42193.5|42173.5|42192.6|42172.6|0
1652748070000|2022-05-17 00:41:10|42195.1|42175.1|42200.1|42180.1|42200.1|42180.1|42195.1|42175.1|2
1652748080000|2022-05-17 00:41:20|42198.5|42178.5|42198.5|42178.5|42198.5|42178.5|42198.5|42178.5|0
1652748090000|2022-05-17 00:41:30|42203.5|42183.5|42202.6|42182.6|42203.5|42183.5|42202.6|42182.6|0
1652748100000|2022-05-17 00:41:40|42203.5|42183.5|42201|42181|42203.5|42183.5|42201|42181|0
1652748110000|2022-05-17 00:41:50|42203.5|42183.5|42201|42181|42203.5|42183.5|42201|42181|0
1652748120000|2022-05-17 00:42:00|42198.5|42178.5|42198.5|42178.5|42198.5|42178.5|42198.5|42178.5|0
1652748130000|2022-05-17 00:42:10|42200.1|42180.1|42201|42181|42201|42181|42200.1|42180.1|0
1652748140000|2022-05-17 00:42:20|||||||||1
1652748150000|2022-05-17 00:42:30|42199.3|42179.3|42201|42181|42201|42181|42199.3|42179.3|0
1652748160000|2022-05-17 00:42:40|||||||||2
1652748180000|2022-05-17 00:43:00|42203.5|42183.5|42206|42186|42206|42186|42203.5|42183.5|1
1652748190000|2022-05-17 00:43:10|42203.5|42183.5|42206|42186|42206|42186|42203.5|42183.5|9
1652748200000|2022-05-17 00:43:20|42203.5|42183.5|42203.5|42183.5|42203.5|42183.5|42203.5|42183.5|0
1652748210000|2022-05-17 00:43:30|42202.6|42182.6|42202.6|42182.6|42202.6|42182.6|42202.6|42182.6|0
1652748220000|2022-05-17 00:43:40|42203.5|42183.5|42201|42181|42203.5|42183.5|42201|42181|5
1652748230000|2022-05-17 00:43:50|42202.6|42182.6|42203.5|42183.5|42203.5|42183.5|42202.6|42182.6|0
1652748240000|2022-05-17 00:44:00|42206|42186|42206|42186|42206|42186|42206|42186|1
1652748260000|2022-05-17 00:44:20|||||||||4
1652748280000|2022-05-17 00:44:40|42208.5|42188.5|42208.5|42188.5|42208.5|42188.5|42208.5|42188.5|0
1652748320000|2022-05-17 00:45:20|42210.1|42190.1|42208.5|42188.5|42211|42191|42208.5|42188.5|0
1652748330000|2022-05-17 00:45:30|42211|42191|42211|42191|42211|42191|42211|42191|0
1652748340000|2022-05-17 00:45:40|42216|42196|42216|42196|42216|42196|42216|42196|4
1652748360000|2022-05-17 00:46:00|42221|42201|42221|42201|42221|42201|42221|42201|2
1652748370000|2022-05-17 00:46:10|42226|42206|42228.5|42208.5|42228.5|42208.5|42226|42206|5
1652748380000|2022-05-17 00:46:20|||||||||2
1652748390000|2022-05-17 00:46:30|42230.1|42210.1|42231|42211|42231|42211|42230.1|42210.1|1
1652748400000|2022-05-17 00:46:40|||||||||2
1652748410000|2022-05-17 00:46:50|42227.6|42207.6|42231|42211|42231|42211|42227.6|42207.6|1
1652748420000|2022-05-17 00:47:00|||||||||2
1652748430000|2022-05-17 00:47:10|42223.5|42203.5|42218.5|42198.5|42223.5|42203.5|42218.5|42198.5|4
1652748440000|2022-05-17 00:47:20|42221|42201|42221|42201|42221|42201|42221|42201|2
1652748480000|2022-05-17 00:48:00|42223.5|42203.5|42223.5|42203.5|42223.5|42203.5|42223.5|42203.5|1
1652748490000|2022-05-17 00:48:10|42224.3|42204.3|42236|42216|42236|42216|42224.3|42204.3|3
1652748500000|2022-05-17 00:48:20|42237.6|42217.6|42236|42216|42237.6|42217.6|42236|42216|3
1652748510000|2022-05-17 00:48:30|42237.6|42217.6|42238.5|42218.5|42238.5|42218.5|42237.6|42217.6|5
1652748520000|2022-05-17 00:48:40|42236.8|42216.8|42236|42216|42236.8|42216.8|42236|42216|0
1652748530000|2022-05-17 00:48:50|42234.3|42214.3|42233.5|42213.5|42234.3|42214.3|42233.5|42213.5|0
1652748540000|2022-05-17 00:49:00|42236|42216|42233.5|42213.5|42236|42216|42233.5|42213.5|0
1652748550000|2022-05-17 00:49:10|42231.8|42211.8|42227.6|42207.6|42231.8|42211.8|42227.6|42207.6|2
1652748560000|2022-05-17 00:49:20|42228.5|42208.5|42227.6|42207.6|42228.5|42208.5|42227.6|42207.6|0
1652748570000|2022-05-17 00:49:30|42228.5|42208.5|42226|42206|42228.5|42208.5|42226|42206|0
1652748610000|2022-05-17 00:50:10|||||||||1
1652748620000|2022-05-17 00:50:20|42228.5|42208.5|42226|42206|42228.5|42208.5|42226|42206|4
1652748630000|2022-05-17 00:50:30|||||||||1
1652748640000|2022-05-17 00:50:40|||||||||1
1652748680000|2022-05-17 00:51:20|42224.3|42204.3|42223.5|42203.5|42224.3|42204.3|42223.5|42203.5|1
1652748690000|2022-05-17 00:51:30|||||||||1
1652748700000|2022-05-17 00:51:40|42221|42201|42223.5|42203.5|42223.5|42203.5|42221|42201|1
1652748710000|2022-05-17 00:51:50|42221|42201|42221|42201|42223.5|42203.5|42221|42201|0
1652748720000|2022-05-17 00:52:00|42223.5|42203.5|42225.1|42205.1|42225.1|42205.1|42223.5|42203.5|3
1652748730000|2022-05-17 00:52:10|42224.3|42204.3|42222.6|42202.6|42224.3|42204.3|42222.6|42202.6|1
1652748740000|2022-05-17 00:52:20|42223.5|42203.5|42223.5|42203.5|42223.5|42203.5|42223.5|42203.5|1
1652748750000|2022-05-17 00:52:30|||||||||1
1652748760000|2022-05-17 00:52:40|42224.3|42204.3|42224.3|42204.3|42224.3|42204.3|42224.3|42204.3|2
1652748770000|2022-05-17 00:52:50|42227.6|42207.6|42229.3|42209.3|42229.3|42209.3|42227.6|42207.6|2
1652748790000|2022-05-17 00:53:10|42236.8|42216.8|42236.8|42216.8|42236.8|42216.8|42236.8|42216.8|2
1652748800000|2022-05-17 00:53:20|42236|42216|42234.3|42214.3|42236|42216|42234.3|42214.3|4
1652748810000|2022-05-17 00:53:30|42236|42216|42235.1|42215.1|42236.8|42216.8|42233.5|42213.5|2
1652748820000|2022-05-17 00:53:40|42236|42216|42233.5|42213.5|42238.5|42218.5|42233.5|42213.5|2
1652748840000|2022-05-17 00:54:00|42231.8|42211.8|42228.5|42208.5|42231.8|42211.8|42228.5|42208.5|0
1652748850000|2022-05-17 00:54:10|42227.6|42207.6|42228.5|42208.5|42228.5|42208.5|42227.6|42207.6|0
1652748870000|2022-05-17 00:54:30|42230.1|42210.1|42231|42211|42231|42211|42230.1|42210.1|0
1652748880000|2022-05-17 00:54:40|||||||||1
1652748890000|2022-05-17 00:54:50|42232.6|42212.6|42236|42216|42236|42216|42232.6|42212.6|0
1652748900000|2022-05-17 00:55:00|42241|42221|42241|42221|42241|42221|42241|42221|1
1652748910000|2022-05-17 00:55:10|||||||||2
1652748930000|2022-05-17 00:55:30|42242.6|42222.6|42253.5|42233.5|42253.5|42233.5|42242.6|42222.6|4
1652748940000|2022-05-17 00:55:40|42256|42236|42256|42236|42256|42236|42256|42236|1
1652748950000|2022-05-17 00:55:50|||||||||2
1652748960000|2022-05-17 00:56:00|42257.6|42237.6|42257.6|42237.6|42257.6|42237.6|42257.6|42237.6|3
1652748970000|2022-05-17 00:56:10|42259.3|42239.3|42257.6|42237.6|42260.1|42240.1|42257.6|42237.6|2
1652748980000|2022-05-17 00:56:20|42256|42236|42258.5|42238.5|42258.5|42238.5|42256|42236|4
1652748990000|2022-05-17 00:56:30|42256|42236|42256|42236|42256|42236|42256|42236|0
1652749010000|2022-05-17 00:56:50|||||||||1
1652749020000|2022-05-17 00:57:00|42254.3|42234.3|42251|42231|42254.3|42234.3|42251|42231|1
1652749030000|2022-05-17 00:57:10|||||||||2
1652749040000|2022-05-17 00:57:20|42253.5|42233.5|42253.5|42233.5|42253.5|42233.5|42253.5|42233.5|0
1652749050000|2022-05-17 00:57:30|42251|42231|42251|42231|42251|42231|42251|42231|3
1652749060000|2022-05-17 00:57:40|42248.5|42228.5|42246|42226|42248.5|42228.5|42246|42226|9
1652749070000|2022-05-17 00:57:50|42243.5|42223.5|42243.5|42223.5|42243.5|42223.5|42243.5|42223.5|0
1652749100000|2022-05-17 00:58:20|42246|42226|42241|42221|42246|42226|42241|42221|0
1652749130000|2022-05-17 00:58:50|||||||||1
1652749140000|2022-05-17 00:59:00|42240.1|42220.1|42237.6|42217.6|42240.1|42220.1|42237.6|42217.6|0
1652749150000|2022-05-17 00:59:10|42236|42216|42226.8|42206.8|42236|42216|42226.8|42206.8|23
1652749160000|2022-05-17 00:59:20|42225.2|42205.2|42218.5|42198.5|42225.2|42205.2|42218.5|42198.5|1
1652749170000|2022-05-17 00:59:30|42216.8|42196.8|42213.5|42193.5|42218.5|42198.5|42213.5|42193.5|0
1652749180000|2022-05-17 00:59:40|42211|42191|42208.5|42188.5|42211|42191|42208.5|42188.5|6
1652749200000|2022-05-17 01:00:00|42206.8|42186.8|42106.8|42086.8|42212.6|42192.6|42106.8|42086.8|171
1652749210000|2022-05-17 01:00:10|42108.5|42088.5|42131|42111|42138.5|42118.5|42108.5|42088.5|43
1652749220000|2022-05-17 01:00:20|42132.6|42112.6|42148.5|42128.5|42158.5|42138.5|42132.6|42112.6|16
1652749230000|2022-05-17 01:00:30|42150.1|42130.1|42161|42141|42162.6|42142.6|42150.1|42130.1|13
1652749240000|2022-05-17 01:00:40|42158.5|42138.5|42153.5|42133.5|42165.1|42145.1|42148.5|42128.5|14
1652749250000|2022-05-17 01:00:50|42155.1|42135.1|42168.5|42148.5|42176|42156|42153.5|42133.5|43
1652749260000|2022-05-17 01:01:00|42166|42146|42166|42146|42180.1|42160.1|42165.1|42145.1|9
1652749270000|2022-05-17 01:01:10|42167.6|42147.6|42171|42151|42171|42151|42167.6|42147.6|18
1652749280000|2022-05-17 01:01:20|42166|42146|42156|42136|42166|42146|42152.7|42132.7|12
1652749290000|2022-05-17 01:01:30|42156.8|42136.8|42163.5|42143.5|42166|42146|42156.8|42136.8|8
1652749300000|2022-05-17 01:01:40|42165.1|42145.1|42183.5|42163.5|42183.5|42163.5|42165.1|42145.1|11
1652749310000|2022-05-17 01:01:50|42181|42161|42169.3|42149.3|42181|42161|42167.6|42147.6|4
1652749320000|2022-05-17 01:02:00|42166|42146|42156|42136|42167.6|42147.6|42153.5|42133.5|9
1652749330000|2022-05-17 01:02:10|42157.6|42137.6|42159.3|42139.3|42159.3|42139.3|42157.6|42137.6|3
1652749340000|2022-05-17 01:02:20|42156.8|42136.8|42156|42136|42156.8|42136.8|42156|42136|3
1652749350000|2022-05-17 01:02:30|42153.5|42133.5|42153.5|42133.5|42153.5|42133.5|42153.5|42133.5|5
1652749360000|2022-05-17 01:02:40|42156|42136|42156|42136|42156|42136|42153.5|42133.5|2
1652749370000|2022-05-17 01:02:50|42154.3|42134.3|42151|42131|42154.3|42134.3|42147.7|42127.7|4
1652749380000|2022-05-17 01:03:00|42148.5|42128.5|42148.5|42128.5|42151|42131|42146|42126|3
1652749390000|2022-05-17 01:03:10|42146|42126|42143.5|42123.5|42149.3|42129.3|42143.5|42123.5|7
1652749400000|2022-05-17 01:03:20|42132.6|42112.6|42123.5|42103.5|42132.6|42112.6|42118.5|42098.5|8
1652749410000|2022-05-17 01:03:30|42126.8|42106.8|42133.5|42113.5|42133.5|42113.5|42126.8|42106.8|0
1652749420000|2022-05-17 01:03:40|42130.1|42110.1|42126.8|42106.8|42130.1|42110.1|42126.8|42106.8|2
1652749440000|2022-05-17 01:04:00|42125.1|42105.1|42133.5|42113.5|42133.5|42113.5|42125.1|42105.1|6
1652749450000|2022-05-17 01:04:10|42128.5|42108.5|42128.5|42108.5|42128.5|42108.5|42128.5|42108.5|0
1652749460000|2022-05-17 01:04:20|42130.1|42110.1|42128.5|42108.5|42131|42111|42127.6|42107.6|2
1652749470000|2022-05-17 01:04:30|42124.3|42104.3|42119.3|42099.3|42124.3|42104.3|42114.3|42094.3|5
1652749480000|2022-05-17 01:04:40|42120.1|42100.1|42123.5|42103.5|42123.5|42103.5|42120.1|42100.1|1
1652749490000|2022-05-17 01:04:50|42125.1|42105.1|42119.3|42099.3|42126|42106|42119.3|42099.3|5
1652749500000|2022-05-17 01:05:00|42121|42101|42127.6|42107.6|42128.5|42108.5|42121|42101|3
1652749510000|2022-05-17 01:05:10|42128.5|42108.5|42141|42121|42148.5|42128.5|42128.5|42108.5|12
1652749520000|2022-05-17 01:05:20|42140.1|42120.1|42122.7|42102.7|42140.1|42120.1|42122.7|42102.7|1
1652749530000|2022-05-17 01:05:30|42121.8|42101.8|42119.3|42099.3|42124.3|42104.3|42119.3|42099.3|0
1652749540000|2022-05-17 01:05:40|42118.5|42098.5|42124.3|42104.3|42128.5|42108.5|42118.5|42098.5|3
1652749550000|2022-05-17 01:05:50|42126|42106|42131|42111|42133.5|42113.5|42126|42106|1
1652749560000|2022-05-17 01:06:00|42136|42116|42121|42101|42137.6|42117.6|42121|42101|4
1652749570000|2022-05-17 01:06:10|42119.3|42099.3|42123.5|42103.5|42123.5|42103.5|42118.5|42098.5|7
1652749580000|2022-05-17 01:06:20|42125.1|42105.1|42133.5|42113.5|42133.5|42113.5|42125.1|42105.1|7
1652749590000|2022-05-17 01:06:30|42131|42111|42134.3|42114.3|42136|42116|42131|42111|3
1652749600000|2022-05-17 01:06:40|42135.1|42115.1|42136|42116|42136|42116|42133.5|42113.5|0
1652749610000|2022-05-17 01:06:50|42138.5|42118.5|42137.6|42117.6|42138.5|42118.5|42133.5|42113.5|0
1652749620000|2022-05-17 01:07:00|42138.5|42118.5|42140.1|42120.1|42140.1|42120.1|42136|42116|2
1652749630000|2022-05-17 01:07:10|42136|42116|42131|42111|42136|42116|42131|42111|2
1652749640000|2022-05-17 01:07:20|42126.8|42106.8|42128.5|42108.5|42128.5|42108.5|42126|42106|1
1652749650000|2022-05-17 01:07:30|42126.8|42106.8|42118.5|42098.5|42126.8|42106.8|42115.1|42095.1|9
1652749660000|2022-05-17 01:07:40|42116.8|42096.8|42118.5|42098.5|42118.5|42098.5|42116|42096|1
1652749670000|2022-05-17 01:07:50|42116|42096|42116|42096|42116|42096|42116|42096|1
1652749680000|2022-05-17 01:08:00|42111|42091|42113.5|42093.5|42113.5|42093.5|42111|42091|1
1652749690000|2022-05-17 01:08:10|42116|42096|42116|42096|42116|42096|42116|42096|3
1652749700000|2022-05-17 01:08:20|42118.5|42098.5|42118.5|42098.5|42118.5|42098.5|42118.5|42098.5|3
1652749710000|2022-05-17 01:08:30|42121|42101|42118.5|42098.5|42121|42101|42118.5|42098.5|2
1652749720000|2022-05-17 01:08:40|42121|42101|42121|42101|42121|42101|42121|42101|1
1652749730000|2022-05-17 01:08:50|42122.6|42102.6|42113.5|42093.5|42122.6|42102.6|42113.5|42093.5|6
1652749740000|2022-05-17 01:09:00|42115.1|42095.1|42111|42091|42116|42096|42111|42091|2
1652749750000|2022-05-17 01:09:10|42106.8|42086.8|42101|42081|42106.8|42086.8|42099.3|42079.3|2
1652749760000|2022-05-17 01:09:20|42096.8|42076.8|42091|42071|42101|42081|42091|42071|11
1652749770000|2022-05-17 01:09:30|42087.7|42067.7|42101|42081|42101|42081|42086|42066|8
1652749780000|2022-05-17 01:09:40|42102.6|42082.6|42096|42076|42102.6|42082.6|42096|42076|3
1652749790000|2022-05-17 01:09:50|||||||||3
1652749800000|2022-05-17 01:10:00|42094.3|42074.3|42094.3|42074.3|42096|42076|42093.5|42073.5|3
1652749810000|2022-05-17 01:10:10|42096|42076|42107.6|42087.6|42109.3|42089.3|42096|42076|6
1652749820000|2022-05-17 01:10:20|42108.5|42088.5|42118.5|42098.5|42118.5|42098.5|42108.5|42088.5|6
1652749830000|2022-05-17 01:10:30|42120.1|42100.1|42126|42106|42126|42106|42120.1|42100.1|3
1652749840000|2022-05-17 01:10:40|42123.5|42103.5|42121|42101|42123.5|42103.5|42119.3|42099.3|3
1652749850000|2022-05-17 01:10:50|42119.3|42099.3|42116|42096|42121|42101|42116|42096|8
1652749860000|2022-05-17 01:11:00|42117.6|42097.6|42117.6|42097.6|42122.6|42102.6|42117.6|42097.6|4
1652749870000|2022-05-17 01:11:10|42116|42096|42116|42096|42116|42096|42112.7|42092.7|5
1652749880000|2022-05-17 01:11:20|42113.5|42093.5|42113.5|42093.5|42116|42096|42113.5|42093.5|1
1652749890000|2022-05-17 01:11:30|42111|42091|42111|42091|42111|42091|42111|42091|3
1652749900000|2022-05-17 01:11:40|42112.6|42092.6|42113.5|42093.5|42113.5|42093.5|42112.6|42092.6|3
1652749910000|2022-05-17 01:11:50|42116|42096|42113.5|42093.5|42116|42096|42113.5|42093.5|1
1652749920000|2022-05-17 01:12:00|42116|42096|42116|42096|42116|42096|42116|42096|1
1652749930000|2022-05-17 01:12:10|42117.6|42097.6|42119.3|42099.3|42121|42101|42117.6|42097.6|3
1652749940000|2022-05-17 01:12:20|42121|42101|42121|42101|42121.8|42101.8|42118.5|42098.5|4
1652749950000|2022-05-17 01:12:30|42126|42106|42128.5|42108.5|42128.5|42108.5|42126|42106|3
1652749960000|2022-05-17 01:12:40|42126|42106|42135.1|42115.1|42135.1|42115.1|42126|42106|0
1652749970000|2022-05-17 01:12:50|42132.6|42112.6|42140.1|42120.1|42140.1|42120.1|42132.6|42112.6|3
1652749980000|2022-05-17 01:13:00|42137.6|42117.6|42140.1|42120.1|42140.1|42120.1|42137.6|42117.6|0
1652749990000|2022-05-17 01:13:10|42138.5|42118.5|42138.5|42118.5|42139.3|42119.3|42136|42116|3
1652750000000|2022-05-17 01:13:20|42139.3|42119.3|42140.1|42120.1|42140.1|42120.1|42138.5|42118.5|0
1652750010000|2022-05-17 01:13:30|42141|42121|42138.5|42118.5|42141|42121|42138.5|42118.5|0
1652750020000|2022-05-17 01:13:40|42141|42121|42126|42106|42141|42121|42126|42106|9
1652750030000|2022-05-17 01:13:50|42123.5|42103.5|42123.5|42103.5|42123.5|42103.5|42123.5|42103.5|0
1652750040000|2022-05-17 01:14:00|42121.8|42101.8|42121|42101|42124.3|42104.3|42121|42101|1
1652750050000|2022-05-17 01:14:10|42119.3|42099.3|42121|42101|42121|42101|42119.3|42099.3|0
1652750070000|2022-05-17 01:14:30|42119.3|42099.3|42118.5|42098.5|42119.3|42099.3|42116.8|42096.8|1
1652750080000|2022-05-17 01:14:40|42120.1|42100.1|42121|42101|42126|42106|42120.1|42100.1|8
1652750090000|2022-05-17 01:14:50|42126|42106|42120.1|42100.1|42126|42106|42120.1|42100.1|4
1652750100000|2022-05-17 01:15:00|42121|42101|42131|42111|42133.5|42113.5|42121|42101|4
1652750110000|2022-05-17 01:15:10|42129.3|42109.3|42128.5|42108.5|42131|42111|42128.5|42108.5|1
1652750120000|2022-05-17 01:15:20|42126|42106|42121|42101|42126|42106|42121|42101|4
1652750130000|2022-05-17 01:15:30|42119.3|42099.3|42118.5|42098.5|42119.3|42099.3|42118.5|42098.5|2
1652750140000|2022-05-17 01:15:40|||||||||2
1652750150000|2022-05-17 01:15:50|42121|42101|42121.8|42101.8|42123.5|42103.5|42121|42101|3
1652750160000|2022-05-17 01:16:00|42124.3|42104.3|42126|42106|42126|42106|42122.6|42102.6|4
1652750170000|2022-05-17 01:16:10|||||||||3
1652750180000|2022-05-17 01:16:20|42127.6|42107.6|42128.5|42108.5|42128.5|42108.5|42127.6|42107.6|6
1652750200000|2022-05-17 01:16:40|42132.6|42112.6|42132.6|42112.6|42132.6|42112.6|42132.6|42112.6|4
1652750210000|2022-05-17 01:16:50|42137.6|42117.6|42140.1|42120.1|42140.1|42120.1|42137.6|42117.6|1
1652750220000|2022-05-17 01:17:00|42141.8|42121.8|42145.1|42125.1|42146|42126|42141.8|42121.8|0
1652750230000|2022-05-17 01:17:10|42143.5|42123.5|42155.1|42135.1|42155.1|42135.1|42141|42121|3
1652750240000|2022-05-17 01:17:20|42153.5|42133.5|42152.6|42132.6|42155.1|42135.1|42151|42131|4
1652750250000|2022-05-17 01:17:30|42153.5|42133.5|42156|42136|42156|42136|42153.5|42133.5|3
1652750260000|2022-05-17 01:17:40|42159.3|42139.3|42156|42136|42159.3|42139.3|42156|42136|8
1652750280000|2022-05-17 01:18:00|42154.3|42134.3|42156|42136|42156|42136|42153.5|42133.5|2
1652750290000|2022-05-17 01:18:10|42157.6|42137.6|42156|42136|42158.5|42138.5|42156|42136|2
1652750310000|2022-05-17 01:18:30|42157.6|42137.6|42158.5|42138.5|42158.5|42138.5|42156|42136|2
1652750330000|2022-05-17 01:18:50|42156.8|42136.8|42156|42136|42158.5|42138.5|42156|42136|0
1652750340000|2022-05-17 01:19:00|42157.6|42137.6|42161|42141|42161|42141|42157.6|42137.6|1
1652750350000|2022-05-17 01:19:10|42157.7|42137.7|42153.5|42133.5|42157.7|42137.7|42153.5|42133.5|2
1652750360000|2022-05-17 01:19:20|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|1
1652750370000|2022-05-17 01:19:30|42155.1|42135.1|42152.6|42132.6|42155.1|42135.1|42151|42131|2
1652750380000|2022-05-17 01:19:40|42151.8|42131.8|42141|42121|42151.8|42131.8|42141|42121|1
1652750390000|2022-05-17 01:19:50|42142.7|42122.7|42141.8|42121.8|42142.7|42122.7|42141|42121|2
1652750400000|2022-05-17 01:20:00|42144.3|42124.3|42148.5|42128.5|42148.5|42128.5|42144.3|42124.3|0
1652750410000|2022-05-17 01:20:10|42146|42126|42146|42126|42146|42126|42146|42126|0
1652750420000|2022-05-17 01:20:20|42151|42131|42156|42136|42156|42136|42148.5|42128.5|15
1652750430000|2022-05-17 01:20:30|42158.5|42138.5|42170.1|42150.1|42171|42151|42158.5|42138.5|8
1652750440000|2022-05-17 01:20:40|42171.8|42151.8|42176|42156|42176|42156|42171.8|42151.8|2
1652750450000|2022-05-17 01:20:50|42179.3|42159.3|42180.1|42160.1|42182.6|42162.6|42179.3|42159.3|1
1652750460000|2022-05-17 01:21:00|42181|42161|42181|42161|42181|42161|42181|42161|2
1652750470000|2022-05-17 01:21:10|42182.6|42162.6|42178.5|42158.5|42182.6|42162.6|42176|42156|1
1652750480000|2022-05-17 01:21:20|42176.8|42156.8|42176|42156|42176.8|42156.8|42176|42156|5
1652750490000|2022-05-17 01:21:30|42177.6|42157.6|42181|42161|42181|42161|42177.6|42157.6|1
1652750500000|2022-05-17 01:21:40|42187.6|42167.6|42188.5|42168.5|42188.5|42168.5|42186|42166|1
1652750510000|2022-05-17 01:21:50|42186|42166|42186|42166|42186|42166|42186|42166|2
1652750520000|2022-05-17 01:22:00|42187.6|42167.6|42197.6|42177.6|42200.1|42180.1|42187.6|42167.6|7
1652750530000|2022-05-17 01:22:10|42200.1|42180.1|42200.1|42180.1|42200.1|42180.1|42200.1|42180.1|4
1652750540000|2022-05-17 01:22:20|42201|42181|42201|42181|42201|42181|42201|42181|0
1652750550000|2022-05-17 01:22:30|42202.6|42182.6|42228.5|42208.5|42233.5|42213.5|42202.6|42182.6|29
1652750560000|2022-05-17 01:22:40|42226.8|42206.8|42236|42216|42236|42216|42226|42206|9
1652750570000|2022-05-17 01:22:50|42235.1|42215.1|42258.5|42238.5|42258.5|42238.5|42235.1|42215.1|16
1652750580000|2022-05-17 01:23:00|42261|42241|42279.3|42259.3|42279.3|42259.3|42261|42241|14
1652750590000|2022-05-17 01:23:10|42278.5|42258.5|42278.5|42258.5|42278.5|42258.5|42273.5|42253.5|7
1652750600000|2022-05-17 01:23:20|42286.8|42266.8|42297.6|42277.6|42297.6|42277.6|42285.1|42265.1|12
1652750610000|2022-05-17 01:23:30|42298.5|42278.5|42286|42266|42301|42281|42286|42266|14
1652750620000|2022-05-17 01:23:40|42283.5|42263.5|42283.5|42263.5|42283.5|42263.5|42281|42261|9
1652750630000|2022-05-17 01:23:50|42282.6|42262.6|42281|42261|42282.6|42262.6|42278.5|42258.5|5
1652750640000|2022-05-17 01:24:00|42278.5|42258.5|42286|42266|42286|42266|42278.5|42258.5|6
1652750650000|2022-05-17 01:24:10|42287.6|42267.6|42286|42266|42287.6|42267.6|42286|42266|2
1652750660000|2022-05-17 01:24:20|42283.5|42263.5|42276.8|42256.8|42283.5|42263.5|42276.8|42256.8|5
1652750670000|2022-05-17 01:24:30|42273.5|42253.5|42271|42251|42273.5|42253.5|42271|42251|2
1652750680000|2022-05-17 01:24:40|42272.6|42252.6|42272.6|42252.6|42272.6|42252.6|42272.6|42252.6|1
1652750690000|2022-05-17 01:24:50|42274.3|42254.3|42275.1|42255.1|42275.1|42255.1|42274.3|42254.3|1
1652750700000|2022-05-17 01:25:00|42276|42256|42273.5|42253.5|42281|42261|42273.5|42253.5|23
1652750710000|2022-05-17 01:25:10|42275.1|42255.1|42276|42256|42276|42256|42275.1|42255.1|1
1652750720000|2022-05-17 01:25:20|42274.3|42254.3|42271.8|42251.8|42276|42256|42271.8|42251.8|4
1652750730000|2022-05-17 01:25:30|42271|42251|42269.3|42249.3|42271|42251|42261.8|42241.8|3
1652750740000|2022-05-17 01:25:40|42271|42251|42263.5|42243.5|42271|42251|42263.5|42243.5|8
1652750750000|2022-05-17 01:25:50|42261|42241|42261|42241|42262.6|42242.6|42261|42241|1
1652750760000|2022-05-17 01:26:00|42260.1|42240.1|42261|42241|42262.6|42242.6|42260.1|42240.1|1
1652750770000|2022-05-17 01:26:10|42263.5|42243.5|42267.6|42247.6|42270.1|42250.1|42263.5|42243.5|5
1652750780000|2022-05-17 01:26:20|42269.3|42249.3|42270.1|42250.1|42270.1|42250.1|42269.3|42249.3|0
1652750790000|2022-05-17 01:26:30|42271.8|42251.8|42286|42266|42286|42266|42271.8|42251.8|10
1652750800000|2022-05-17 01:26:40|42289.3|42269.3|42289.3|42269.3|42289.3|42269.3|42289.3|42269.3|3
1652750810000|2022-05-17 01:26:50|42291|42271|42298.5|42278.5|42301|42281|42291|42271|7
1652750820000|2022-05-17 01:27:00|42296|42276|42291|42271|42296|42276|42291|42271|8
1652750830000|2022-05-17 01:27:10|42292.6|42272.6|42291|42271|42293.5|42273.5|42291|42271|1
1652750840000|2022-05-17 01:27:20|42280.2|42260.2|42276|42256|42280.2|42260.2|42271|42251|8
1652750850000|2022-05-17 01:27:30|42271.8|42251.8|42270.2|42250.2|42271.8|42251.8|42270.2|42250.2|2
1652750860000|2022-05-17 01:27:40|42267.7|42247.7|42266|42246|42267.7|42247.7|42264.3|42244.3|1
1652750870000|2022-05-17 01:27:50|42266.8|42246.8|42266|42246|42268.5|42248.5|42266|42246|2
1652750880000|2022-05-17 01:28:00|42264.3|42244.3|42261.8|42241.8|42264.3|42244.3|42261.8|42241.8|3
1652750890000|2022-05-17 01:28:10|42260.2|42240.2|42251|42231|42261|42241|42251|42231|7
1652750910000|2022-05-17 01:28:30|42253.5|42233.5|42253.5|42233.5|42253.5|42233.5|42251|42231|1
1652750920000|2022-05-17 01:28:40|42256|42236|42256.8|42236.8|42258.5|42238.5|42256|42236|1
1652750930000|2022-05-17 01:28:50|42257.6|42237.6|42258.5|42238.5|42258.5|42238.5|42256|42236|1
1652750940000|2022-05-17 01:29:00|42256.8|42236.8|42258.5|42238.5|42261|42241|42256|42236|4
1652750950000|2022-05-17 01:29:10|42261|42241|42261|42241|42261|42241|42261|42241|0
1652750960000|2022-05-17 01:29:20|||||||||2
1652750970000|2022-05-17 01:29:30|42258.5|42238.5|42251|42231|42258.5|42238.5|42251|42231|2
1652751000000|2022-05-17 01:30:00|42256|42236|42241|42221|42256|42236|42241|42221|7
1652751010000|2022-05-17 01:30:10|42238.5|42218.5|42233.5|42213.5|42238.5|42218.5|42233.5|42213.5|2
1652751020000|2022-05-17 01:30:20|42229.3|42209.3|42225.1|42205.1|42229.3|42209.3|42218.5|42198.5|6
1652751030000|2022-05-17 01:30:30|42226|42206|42228.5|42208.5|42228.5|42208.5|42223.5|42203.5|1
1652751040000|2022-05-17 01:30:40|42231|42211|42236|42216|42237.6|42217.6|42231|42211|3
1652751050000|2022-05-17 01:30:50|42228.5|42208.5|42221|42201|42228.5|42208.5|42221|42201|3
1652751060000|2022-05-17 01:31:00|42219.3|42199.3|42218.5|42198.5|42221|42201|42211|42191|11
1652751070000|2022-05-17 01:31:10|42223.5|42203.5|42221|42201|42223.5|42203.5|42221|42201|3
1652751080000|2022-05-17 01:31:20|42222.6|42202.6|42227.6|42207.6|42227.6|42207.6|42222.6|42202.6|4
1652751090000|2022-05-17 01:31:30|42224.3|42204.3|42236.8|42216.8|42236.8|42216.8|42224.3|42204.3|12
1652751100000|2022-05-17 01:31:40|42238.4|42218.4|42251|42231|42251|42231|42236.8|42216.8|16
1652751110000|2022-05-17 01:31:50|42252.6|42232.6|42251|42231|42252.6|42232.6|42251|42231|3
1652751120000|2022-05-17 01:32:00|42252.6|42232.6|42248.5|42228.5|42256|42236|42248.5|42228.5|4
1652751130000|2022-05-17 01:32:10|42250.1|42230.1|42251|42231|42253.5|42233.5|42250.1|42230.1|0
1652751140000|2022-05-17 01:32:20|42249.3|42229.3|42248.5|42228.5|42253.5|42233.5|42248.5|42228.5|2
1652751150000|2022-05-17 01:32:30|42246.8|42226.8|42246|42226|42246.8|42226.8|42243.5|42223.5|0
1652751170000|2022-05-17 01:32:50|42243.5|42223.5|42280.1|42260.1|42280.1|42260.1|42243.5|42223.5|21
1652751180000|2022-05-17 01:33:00|42281|42261|42276|42256|42281|42261|42276|42256|3
1652751190000|2022-05-17 01:33:10|42277.6|42257.6|42269.3|42249.3|42278.5|42258.5|42269.3|42249.3|3
1652751200000|2022-05-17 01:33:20|42266|42246|42266|42246|42268.5|42248.5|42266|42246|5
1652751210000|2022-05-17 01:33:30|42263.5|42243.5|42261|42241|42263.5|42243.5|42256.8|42236.8|3
1652751220000|2022-05-17 01:33:40|42259.3|42239.3|42256|42236|42261|42241|42256|42236|0
1652751230000|2022-05-17 01:33:50|42252.7|42232.7|42238.5|42218.5|42252.7|42232.7|42236|42216|6
1652751240000|2022-05-17 01:34:00|42235.2|42215.2|42241|42221|42241|42221|42226|42206|6
1652751250000|2022-05-17 01:34:10|42243.5|42223.5|42243.5|42223.5|42243.5|42223.5|42243.5|42223.5|0
1652751260000|2022-05-17 01:34:20|42246|42226|42251|42231|42251|42231|42246|42226|8
1652751270000|2022-05-17 01:34:30|42253.5|42233.5|42258.5|42238.5|42261|42241|42253.5|42233.5|2
1652751290000|2022-05-17 01:34:50|42256.8|42236.8|42261|42241|42261|42241|42256|42236|0
1652751300000|2022-05-17 01:35:00|42258.5|42238.5|42269.3|42249.3|42269.3|42249.3|42258.5|42238.5|0
1652751310000|2022-05-17 01:35:10|42271|42251|42286.8|42266.8|42286.8|42266.8|42271|42251|4
1652751320000|2022-05-17 01:35:20|42293.5|42273.5|42296|42276|42296|42276|42292.6|42272.6|8
1652751330000|2022-05-17 01:35:30|42298.5|42278.5|42296|42276|42298.5|42278.5|42296|42276|9
1652751340000|2022-05-17 01:35:40|42298.5|42278.5|42306|42286|42306|42286|42298.5|42278.5|4
1652751350000|2022-05-17 01:35:50|42307.6|42287.6|42306|42286|42311|42291|42306|42286|4
1652751360000|2022-05-17 01:36:00|42304.3|42284.3|42301|42281|42304.3|42284.3|42301|42281|5
1652751370000|2022-05-17 01:36:10|42296|42276|42296|42276|42296|42276|42291|42271|6
1652751380000|2022-05-17 01:36:20|42301|42281|42301|42281|42306|42286|42301|42281|9
1652751390000|2022-05-17 01:36:30|42303.5|42283.5|42301|42281|42306|42286|42301|42281|0
1652751400000|2022-05-17 01:36:40|42299.3|42279.3|42301|42281|42306|42286|42298.5|42278.5|1
1652751410000|2022-05-17 01:36:50|42299.3|42279.3|42301.8|42281.8|42303.5|42283.5|42298.5|42278.5|4
1652751420000|2022-05-17 01:37:00|42302.7|42282.7|42306|42286|42306|42286|42301|42281|1
1652751430000|2022-05-17 01:37:10|42309.3|42289.3|42331|42311|42334.3|42314.3|42309.3|42289.3|48
1652751440000|2022-05-17 01:37:20|42333.5|42313.5|42331|42311|42335.1|42315.1|42331|42311|4
1652751450000|2022-05-17 01:37:30|42333.5|42313.5|42328.5|42308.5|42336|42316|42326|42306|11
1652751460000|2022-05-17 01:37:40|42331|42311|42321|42301|42333.5|42313.5|42321|42301|22
1652751470000|2022-05-17 01:37:50|42323.5|42303.5|42323.5|42303.5|42327.6|42307.6|42323.5|42303.5|4
1652751480000|2022-05-17 01:38:00|42326|42306|42333.5|42313.5|42333.5|42313.5|42326|42306|17
1652751490000|2022-05-17 01:38:10|42336|42316|42336|42316|42341|42321|42336|42316|2
1652751500000|2022-05-17 01:38:20|42337.6|42317.6|42336|42316|42338.5|42318.5|42333.5|42313.5|17
1652751530000|2022-05-17 01:38:50|42334.3|42314.3|42336|42316|42336|42316|42331|42311|4
1652751540000|2022-05-17 01:39:00|42337.6|42317.6|42338.5|42318.5|42338.5|42318.5|42337.6|42317.6|1
1652751560000|2022-05-17 01:39:20|42340.1|42320.1|42341|42321|42341|42321|42340.1|42320.1|1
1652751570000|2022-05-17 01:39:30|42341.8|42321.8|42341|42321|42341.8|42321.8|42340.1|42320.1|17
1652751580000|2022-05-17 01:39:40|42339.3|42319.3|42337.6|42317.6|42341|42321|42337.6|42317.6|2
1652751590000|2022-05-17 01:39:50|42340.1|42320.1|42333.5|42313.5|42340.1|42320.1|42333.5|42313.5|6
1652751600000|2022-05-17 01:40:00|||||||||1
1652751610000|2022-05-17 01:40:10|42332.6|42312.6|42328.5|42308.5|42332.6|42312.6|42328.5|42308.5|2
1652751620000|2022-05-17 01:40:20|42324.3|42304.3|42316|42296|42324.3|42304.3|42316|42296|5
1652751630000|2022-05-17 01:40:30|42314.3|42294.3|42313.5|42293.5|42314.3|42294.3|42313.5|42293.5|0
1652751640000|2022-05-17 01:40:40|42315.1|42295.1|42311|42291|42315.1|42295.1|42311|42291|0
1652751650000|2022-05-17 01:40:50|42308.5|42288.5|42311|42291|42311|42291|42308.5|42288.5|0
1652751660000|2022-05-17 01:41:00|42308.5|42288.5|42311|42291|42311|42291|42308.5|42288.5|1
1652751670000|2022-05-17 01:41:10|42308.5|42288.5|42296|42276|42308.5|42288.5|42296|42276|8
1652751680000|2022-05-17 01:41:20|42297.6|42277.6|42301.8|42281.8|42301.8|42281.8|42297.6|42277.6|2
1652751690000|2022-05-17 01:41:30|42303.5|42283.5|42308.5|42288.5|42308.5|42288.5|42303.5|42283.5|0
1652751700000|2022-05-17 01:41:40|42311|42291|42311|42291|42311|42291|42311|42291|0
1652751710000|2022-05-17 01:41:50|42309.3|42289.3|42311|42291|42311|42291|42308.5|42288.5|0
1652751720000|2022-05-17 01:42:00|42308.5|42288.5|42308.5|42288.5|42308.5|42288.5|42308.5|42288.5|1
1652751730000|2022-05-17 01:42:10|42306.8|42286.8|42302.6|42282.6|42306.8|42286.8|42302.6|42282.6|2
1652751740000|2022-05-17 01:42:20|42301|42281|42300.1|42280.1|42301|42281|42300.1|42280.1|1
1652751750000|2022-05-17 01:42:30|42299.3|42279.3|42297.6|42277.6|42299.3|42279.3|42297.6|42277.6|3
1652751770000|2022-05-17 01:42:50|42299.3|42279.3|42297.6|42277.6|42301|42281|42297.6|42277.6|0
1652751780000|2022-05-17 01:43:00|42300.1|42280.1|42303.5|42283.5|42303.5|42283.5|42300.1|42280.1|1
1652751790000|2022-05-17 01:43:10|||||||||1
1652751800000|2022-05-17 01:43:20|42306|42286|42308.5|42288.5|42308.5|42288.5|42306|42286|11
1652751810000|2022-05-17 01:43:30|42310.1|42290.1|42301.8|42281.8|42311|42291|42301.8|42281.8|3
1652751820000|2022-05-17 01:43:40|42300.2|42280.2|42296|42276|42300.2|42280.2|42296|42276|2
1652751830000|2022-05-17 01:43:50|42311|42291|42311|42291|42311|42291|42311|42291|3
1652751840000|2022-05-17 01:44:00|||||||||2
1652751850000|2022-05-17 01:44:10|42312.6|42292.6|42313.5|42293.5|42313.5|42293.5|42312.6|42292.6|2
1652751860000|2022-05-17 01:44:20|42315.1|42295.1|42321|42301|42323.5|42303.5|42315.1|42295.1|1
1652751870000|2022-05-17 01:44:30|42322.6|42302.6|42306.8|42286.8|42326|42306|42306.8|42286.8|5
1652751880000|2022-05-17 01:44:40|42310.2|42290.2|42309.3|42289.3|42313.5|42293.5|42309.3|42289.3|3
1652751890000|2022-05-17 01:44:50|42306|42286|42291.8|42271.8|42306|42286|42291|42271|18
1652751900000|2022-05-17 01:45:00|42295.1|42275.1|42293.5|42273.5|42297.6|42277.6|42291|42271|7
1652751910000|2022-05-17 01:45:10|42286.8|42266.8|42281|42261|42286.8|42266.8|42279.3|42259.3|2
1652751920000|2022-05-17 01:45:20|42278.5|42258.5|42281|42261|42281|42261|42278.5|42258.5|0
1652751930000|2022-05-17 01:45:30|42278.5|42258.5|42273.5|42253.5|42278.5|42258.5|42271|42251|3
1652751940000|2022-05-17 01:45:40|42276|42256|42278.5|42258.5|42278.5|42258.5|42276|42256|2
1652751950000|2022-05-17 01:45:50|42280.1|42260.1|42291|42271|42291|42271|42278.5|42258.5|3
1652751960000|2022-05-17 01:46:00|42293.5|42273.5|42293.5|42273.5|42293.5|42273.5|42291|42271|2
1652751970000|2022-05-17 01:46:10|42295.1|42275.1|42286|42266|42296|42276|42286|42266|5
1652751980000|2022-05-17 01:46:20|42285.1|42265.1|42286|42266|42286|42266|42285.1|42265.1|0
1652751990000|2022-05-17 01:46:30|42287.6|42267.6|42298.5|42278.5|42298.5|42278.5|42287.6|42267.6|1
1652752000000|2022-05-17 01:46:40|42297.6|42277.6|42300.1|42280.1|42301|42281|42297.6|42277.6|1
1652752010000|2022-05-17 01:46:50|42301|42281|42300.1|42280.1|42301|42281|42300.1|42280.1|0
1652752020000|2022-05-17 01:47:00|42296.8|42276.8|42300.1|42280.1|42301|42281|42296.8|42276.8|2
1652752030000|2022-05-17 01:47:10|42301|42281|42286.8|42266.8|42301|42281|42286.8|42266.8|4
1652752040000|2022-05-17 01:47:20|42296.8|42276.8|42296|42276|42296.8|42276.8|42295.1|42275.1|5
1652752050000|2022-05-17 01:47:30|42297.6|42277.6|42296|42276|42297.6|42277.6|42296|42276|0
1652752060000|2022-05-17 01:47:40|42294.3|42274.3|42293.5|42273.5|42294.3|42274.3|42293.5|42273.5|2
1652752070000|2022-05-17 01:47:50|42288.5|42268.5|42288.5|42268.5|42288.5|42268.5|42287.6|42267.6|2
1652752080000|2022-05-17 01:48:00|42286.8|42266.8|42287.6|42267.6|42287.6|42267.6|42286|42266|1
1652752090000|2022-05-17 01:48:10|42288.5|42268.5|42285.1|42265.1|42288.5|42268.5|42285.1|42265.1|0
1652752100000|2022-05-17 01:48:20|42287.6|42267.6|42286|42266|42287.6|42267.6|42286|42266|1
1652752110000|2022-05-17 01:48:30|42287.6|42267.6|42287.6|42267.6|42290.1|42270.1|42286|42266|1
1652752120000|2022-05-17 01:48:40|42286|42266|42286|42266|42286|42266|42286|42266|1
1652752130000|2022-05-17 01:48:50|42287.6|42267.6|42288.5|42268.5|42288.5|42268.5|42287.6|42267.6|3
1652752140000|2022-05-17 01:49:00|42286|42266|42296|42276|42296.8|42276.8|42286|42266|4
1652752150000|2022-05-17 01:49:10|42297.6|42277.6|42299.3|42279.3|42299.3|42279.3|42297.6|42277.6|1
1652752160000|2022-05-17 01:49:20|42296.8|42276.8|42298.4|42278.4|42299.3|42279.3|42296.8|42276.8|8
1652752170000|2022-05-17 01:49:30|42296.8|42276.8|42293.5|42273.5|42300.1|42280.1|42293.5|42273.5|4
1652752180000|2022-05-17 01:49:40|42292.6|42272.6|42290.1|42270.1|42292.6|42272.6|42290.1|42270.1|0
1652752190000|2022-05-17 01:49:50|42286|42266|42274.3|42254.3|42286|42266|42274.3|42254.3|6
1652752200000|2022-05-17 01:50:00|42276|42256|42286.8|42266.8|42291.8|42271.8|42276|42256|10
1652752210000|2022-05-17 01:50:10|42288.5|42268.5|42291.8|42271.8|42293.5|42273.5|42288.5|42268.5|11
1652752220000|2022-05-17 01:50:20|42291|42271|42300.1|42280.1|42300.1|42280.1|42291|42271|4
1652752230000|2022-05-17 01:50:30|42301|42281|42298.5|42278.5|42301|42281|42298.5|42278.5|0
1652752240000|2022-05-17 01:50:40|42297.6|42277.6|42298.5|42278.5|42298.5|42278.5|42297.6|42277.6|1
1652752250000|2022-05-17 01:50:50|42296|42276|42298.5|42278.5|42298.5|42278.5|42296|42276|1
1652752260000|2022-05-17 01:51:00|42301|42281|42304.3|42284.3|42304.3|42284.3|42301|42281|8
1652752270000|2022-05-17 01:51:10|42305.1|42285.1|42306|42286|42306|42286|42302.6|42282.6|0
1652752280000|2022-05-17 01:51:20|42308.5|42288.5|42316|42296|42316|42296|42308.5|42288.5|4
1652752290000|2022-05-17 01:51:30|42313.5|42293.5|42316|42296|42316|42296|42313.5|42293.5|0
1652752300000|2022-05-17 01:51:40|42315.1|42295.1|42316|42296|42318.5|42298.5|42314.3|42294.3|2
1652752310000|2022-05-17 01:51:50|42315.1|42295.1|42311.8|42291.8|42316|42296|42308.5|42288.5|2
1652752320000|2022-05-17 01:52:00|42309.3|42289.3|42300.1|42280.1|42309.3|42289.3|42300.1|42280.1|4
1652752330000|2022-05-17 01:52:10|42298.5|42278.5|42298.5|42278.5|42298.5|42278.5|42298.5|42278.5|1
1652752340000|2022-05-17 01:52:20|42296|42276|42293.5|42273.5|42296|42276|42291|42271|1
1652752370000|2022-05-17 01:52:50|42295.1|42275.1|42298.5|42278.5|42298.5|42278.5|42295.1|42275.1|0
1652752380000|2022-05-17 01:53:00|42303.5|42283.5|42302.6|42282.6|42306|42286|42302.6|42282.6|2
1652752390000|2022-05-17 01:53:10|42306|42286|42308.5|42288.5|42308.5|42288.5|42302.6|42282.6|2
1652752400000|2022-05-17 01:53:20|42306|42286|42309.3|42289.3|42311|42291|42304.3|42284.3|2
1652752410000|2022-05-17 01:53:30|42307.6|42287.6|42305.1|42285.1|42307.6|42287.6|42305.1|42285.1|1
1652752420000|2022-05-17 01:53:40|42306.8|42286.8|42303.5|42283.5|42308.5|42288.5|42303.5|42283.5|3
1652752430000|2022-05-17 01:53:50|42302.6|42282.6|42303.5|42283.5|42303.5|42283.5|42300.1|42280.1|0
1652752440000|2022-05-17 01:54:00|42300.1|42280.1|42297.6|42277.6|42301|42281|42297.6|42277.6|1
1652752450000|2022-05-17 01:54:10|42300.1|42280.1|42300.1|42280.1|42300.1|42280.1|42300.1|42280.1|0
1652752460000|2022-05-17 01:54:20|42302.6|42282.6|42302.6|42282.6|42302.6|42282.6|42302.6|42282.6|0
1652752470000|2022-05-17 01:54:30|42304.3|42284.3|42308.5|42288.5|42308.5|42288.5|42304.3|42284.3|3
1652752480000|2022-05-17 01:54:40|42310.1|42290.1|42311|42291|42313.5|42293.5|42310.1|42290.1|1
1652752500000|2022-05-17 01:55:00|42308.5|42288.5|42338.5|42318.5|42340.1|42320.1|42308.5|42288.5|19
1652752510000|2022-05-17 01:55:10|42341|42321|42338.5|42318.5|42341|42321|42338.5|42318.5|3
1652752520000|2022-05-17 01:55:20|42340.1|42320.1|42335.1|42315.1|42341|42321|42335.1|42315.1|2
1652752530000|2022-05-17 01:55:30|42336|42316|42331|42311|42336|42316|42331|42311|3
1652752540000|2022-05-17 01:55:40|42332.6|42312.6|42333.5|42313.5|42336|42316|42331|42311|0
1652752550000|2022-05-17 01:55:50|42331.8|42311.8|42331|42311|42332.6|42312.6|42331|42311|1
1652752560000|2022-05-17 01:56:00|42328.5|42308.5|42319.3|42299.3|42328.5|42308.5|42315.1|42295.1|9
1652752570000|2022-05-17 01:56:10|42321|42301|42316|42296|42321|42301|42316|42296|7
1652752580000|2022-05-17 01:56:20|42317.6|42297.6|42318.5|42298.5|42318.5|42298.5|42316|42296|2
1652752600000|2022-05-17 01:56:40|42316.8|42296.8|42313.5|42293.5|42316.8|42296.8|42311|42291|6
1652752610000|2022-05-17 01:56:50|42315.1|42295.1|42313.5|42293.5|42316|42296|42313.5|42293.5|0
1652752620000|2022-05-17 01:57:00|42316|42296|42313.5|42293.5|42316|42296|42313.5|42293.5|1
1652752630000|2022-05-17 01:57:10|42315.1|42295.1|42316|42296|42316|42296|42313.5|42293.5|0
1652752640000|2022-05-17 01:57:20|42318.5|42298.5|42323.5|42303.5|42323.5|42303.5|42318.5|42298.5|2
1652752650000|2022-05-17 01:57:30|42325.1|42305.1|42321|42301|42326.8|42306.8|42321|42301|5
1652752660000|2022-05-17 01:57:40|42319.3|42299.3|42318.5|42298.5|42319.3|42299.3|42318.5|42298.5|1
1652752670000|2022-05-17 01:57:50|42316.8|42296.8|42316|42296|42316.8|42296.8|42316|42296|0
1652752680000|2022-05-17 01:58:00|42314.3|42294.3|42321|42301|42323.5|42303.5|42314.3|42294.3|21
1652752700000|2022-05-17 01:58:20|42316|42296|42318.5|42298.5|42318.5|42298.5|42316|42296|8
1652752710000|2022-05-17 01:58:30|42316.8|42296.8|42326|42306|42326|42306|42316|42296|7
1652752720000|2022-05-17 01:58:40|42327.6|42307.6|42328.5|42308.5|42328.5|42308.5|42326|42306|1
1652752730000|2022-05-17 01:58:50|42331|42311|42333.5|42313.5|42333.5|42313.5|42331|42311|7
1652752740000|2022-05-17 01:59:00|42331|42311|42333.5|42313.5|42333.5|42313.5|42331|42311|0
1652752750000|2022-05-17 01:59:10|42331.8|42311.8|42336|42316|42336|42316|42331|42311|7
1652752760000|2022-05-17 01:59:20|42336.8|42316.8|42336|42316|42338.5|42318.5|42333.5|42313.5|14
1652752780000|2022-05-17 01:59:40|42333.5|42313.5|42329.3|42309.3|42333.5|42313.5|42329.3|42309.3|3
1652752790000|2022-05-17 01:59:50|42328.5|42308.5|42328.5|42308.5|42328.5|42308.5|42326|42306|4
1652752800000|2022-05-17 02:00:00|42330.1|42310.1|42331|42311|42331|42311|42330.1|42310.1|14
1652752810000|2022-05-17 02:00:10|42328.5|42308.5|42331|42311|42331|42311|42328.5|42308.5|1
1652752820000|2022-05-17 02:00:20|42326|42306|42327.6|42307.6|42328.5|42308.5|42326|42306|4
1652752830000|2022-05-17 02:00:30|42328.5|42308.5|42326|42306|42328.5|42308.5|42326|42306|0
1652752840000|2022-05-17 02:00:40|42328.5|42308.5|42331|42311|42331|42311|42328.5|42308.5|0
1652752850000|2022-05-17 02:00:50|42330.1|42310.1|42321.8|42301.8|42330.1|42310.1|42321.8|42301.8|6
1652752860000|2022-05-17 02:01:00|42321|42301|42311|42291|42321|42301|42311|42291|3
1652752870000|2022-05-17 02:01:10|42308.5|42288.5|42311|42291|42311|42291|42306.8|42286.8|6
1652752880000|2022-05-17 02:01:20|42313.5|42293.5|42311|42291|42316|42296|42311|42291|2
1652752890000|2022-05-17 02:01:30|42320.1|42300.1|42326|42306|42328.5|42308.5|42320.1|42300.1|4
1652752900000|2022-05-17 02:01:40|42324.3|42304.3|42324.3|42304.3|42326|42306|42321|42301|2
1652752910000|2022-05-17 02:01:50|42326|42306|42326|42306|42326|42306|42326|42306|2
1652752920000|2022-05-17 02:02:00|42328.5|42308.5|42341.8|42321.8|42344.3|42324.3|42328.5|42308.5|12
1652752930000|2022-05-17 02:02:10|42341|42321|42333.5|42313.5|42341|42321|42333.5|42313.5|6
1652752940000|2022-05-17 02:02:20|42335.1|42315.1|42335.1|42315.1|42336|42316|42333.5|42313.5|1
1652752950000|2022-05-17 02:02:30|42336|42316|42331|42311|42336|42316|42331|42311|1
1652752960000|2022-05-17 02:02:40|42331.8|42311.8|42328.5|42308.5|42331.8|42311.8|42328.5|42308.5|1
1652752970000|2022-05-17 02:02:50|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|4
1652752980000|2022-05-17 02:03:00|42330.1|42310.1|42331|42311|42331|42311|42327.6|42307.6|0
1652752990000|2022-05-17 02:03:10|42329.3|42309.3|42316|42296|42329.3|42309.3|42316|42296|8
1652753000000|2022-05-17 02:03:20|42314.3|42294.3|42311|42291|42316|42296|42311|42291|2
1652753010000|2022-05-17 02:03:30|42303.5|42283.5|42296|42276|42303.5|42283.5|42296|42276|2
1652753020000|2022-05-17 02:03:40|42296.8|42276.8|42296|42276|42298.5|42278.5|42296|42276|24
1652753030000|2022-05-17 02:03:50|42294.3|42274.3|42281.8|42261.8|42294.3|42274.3|42281.8|42261.8|79
1652753040000|2022-05-17 02:04:00|42277.7|42257.7|42279.3|42259.3|42281|42261|42276|42256|28
1652753060000|2022-05-17 02:04:20|42280.1|42260.1|42285.9|42265.9|42285.9|42265.9|42280.1|42260.1|6
1652753070000|2022-05-17 02:04:30|42290.9|42270.9|42299.3|42279.3|42299.3|42279.3|42290.9|42270.9|7
1652753080000|2022-05-17 02:04:40|42296.8|42276.8|42296.8|42276.8|42296.8|42276.8|42294.3|42274.3|3
1652753090000|2022-05-17 02:04:50|42298.4|42278.4|42299.3|42279.3|42299.3|42279.3|42298.4|42278.4|0
1652753100000|2022-05-17 02:05:00|42296.8|42276.8|42302.6|42282.6|42306.8|42286.8|42295.1|42275.1|3
1652753110000|2022-05-17 02:05:10|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|42301.8|42281.8|0
1652753120000|2022-05-17 02:05:20|42305.1|42285.1|42305.9|42285.9|42308.4|42288.4|42304.3|42284.3|10
1652753130000|2022-05-17 02:05:30|42305.1|42285.1|42304.3|42284.3|42305.1|42285.1|42304.3|42284.3|8
1652753140000|2022-05-17 02:05:40|42302.6|42282.6|42299.3|42279.3|42302.6|42282.6|42297.6|42277.6|0
1652753150000|2022-05-17 02:05:50|42296.8|42276.8|42294.3|42274.3|42299.3|42279.3|42294.3|42274.3|1
1652753160000|2022-05-17 02:06:00|42296|42276|42301.8|42281.8|42301.8|42281.8|42296|42276|1
1652753170000|2022-05-17 02:06:10|42303.4|42283.4|42317.6|42297.6|42317.6|42297.6|42303.4|42283.4|1
1652753180000|2022-05-17 02:06:20|42319.3|42299.3|42323.4|42303.4|42323.4|42303.4|42319.3|42299.3|4
1652753190000|2022-05-17 02:06:30|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|3
1652753200000|2022-05-17 02:06:40|42325.1|42305.1|42319.3|42299.3|42325.1|42305.1|42319.3|42299.3|14
1652753210000|2022-05-17 02:06:50|42316.8|42296.8|42316.8|42296.8|42317.6|42297.6|42316.8|42296.8|0
1652753240000|2022-05-17 02:07:20|42317.6|42297.6|42319.3|42299.3|42321.8|42301.8|42317.6|42297.6|5
1652753250000|2022-05-17 02:07:30|42317.6|42297.6|42319.3|42299.3|42319.3|42299.3|42315.9|42295.9|0
1652753260000|2022-05-17 02:07:40|42315.9|42295.9|42314.3|42294.3|42315.9|42295.9|42314.3|42294.3|2
1652753270000|2022-05-17 02:07:50|42312.6|42292.6|42306.8|42286.8|42312.6|42292.6|42306.8|42286.8|2
1652753280000|2022-05-17 02:08:00|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|0
1652753290000|2022-05-17 02:08:10|42302.6|42282.6|42297.6|42277.6|42302.6|42282.6|42297.6|42277.6|1
1652753300000|2022-05-17 02:08:20|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|0
1652753310000|2022-05-17 02:08:30|42294.3|42274.3|42296.8|42276.8|42296.8|42276.8|42294.3|42274.3|1
1652753320000|2022-05-17 02:08:40|42295.1|42275.1|42276.8|42256.8|42295.1|42275.1|42276.8|42256.8|7
1652753350000|2022-05-17 02:09:10|||||||||3
1652753360000|2022-05-17 02:09:20|42267.6|42247.6|42265.1|42245.1|42267.6|42247.6|42260.9|42240.9|7
1652753370000|2022-05-17 02:09:30|42264.3|42244.3|42269.3|42249.3|42270.9|42250.9|42264.3|42244.3|2
1652753380000|2022-05-17 02:09:40|42271.8|42251.8|42271.8|42251.8|42271.8|42251.8|42271.8|42251.8|0
1652753390000|2022-05-17 02:09:50|42277.6|42257.6|42274.3|42254.3|42280.1|42260.1|42274.3|42254.3|5
1652753400000|2022-05-17 02:10:00|42276.8|42256.8|42276.8|42256.8|42276.8|42256.8|42276.8|42256.8|2
1652753410000|2022-05-17 02:10:10|42279.3|42259.3|42279.3|42259.3|42279.3|42259.3|42279.3|42259.3|0
1652753420000|2022-05-17 02:10:20|42280.9|42260.9|42281.8|42261.8|42282.6|42262.6|42280.9|42260.9|0
1652753430000|2022-05-17 02:10:30|42282.6|42262.6|42285.1|42265.1|42285.1|42265.1|42282.6|42262.6|0
1652753440000|2022-05-17 02:10:40|42287.6|42267.6|42298.4|42278.4|42298.4|42278.4|42287.6|42267.6|0
1652753450000|2022-05-17 02:10:50|42300.1|42280.1|42304.3|42284.3|42304.3|42284.3|42300.1|42280.1|3
1652753460000|2022-05-17 02:11:00|42306.8|42286.8|42306.8|42286.8|42306.8|42286.8|42306.8|42286.8|3
1652753470000|2022-05-17 02:11:10|42309.3|42289.3|42311.8|42291.8|42311.8|42291.8|42306.8|42286.8|0
1652753480000|2022-05-17 02:11:20|42313.4|42293.4|42311.8|42291.8|42316.8|42296.8|42311.8|42291.8|4
1652753490000|2022-05-17 02:11:30|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|1
1652753510000|2022-05-17 02:11:50|42310.9|42290.9|42309.3|42289.3|42311.8|42291.8|42309.3|42289.3|1
1652753520000|2022-05-17 02:12:00|42311.8|42291.8|42309.3|42289.3|42311.8|42291.8|42309.3|42289.3|1
1652753540000|2022-05-17 02:12:20|42311.8|42291.8|42311.8|42291.8|42311.8|42291.8|42311.8|42291.8|0
1652753550000|2022-05-17 02:12:30|42315.1|42295.1|42316.8|42296.8|42316.8|42296.8|42315.1|42295.1|4
1652753560000|2022-05-17 02:12:40|42319.3|42299.3|42319.3|42299.3|42320.9|42300.9|42319.3|42299.3|3
1652753570000|2022-05-17 02:12:50|42318.4|42298.4|42317.6|42297.6|42318.4|42298.4|42317.6|42297.6|2
1652753580000|2022-05-17 02:13:00|42315.9|42295.9|42314.3|42294.3|42315.9|42295.9|42314.3|42294.3|1
1652753590000|2022-05-17 02:13:10|42310.1|42290.1|42309.3|42289.3|42310.1|42290.1|42309.3|42289.3|1
1652753610000|2022-05-17 02:13:30|42310.9|42290.9|42311.8|42291.8|42311.8|42291.8|42310.9|42290.9|4
1652753620000|2022-05-17 02:13:40|42310.1|42290.1|42310.1|42290.1|42310.1|42290.1|42310.1|42290.1|0
1652753630000|2022-05-17 02:13:50|42310.9|42290.9|42311.8|42291.8|42311.8|42291.8|42310.9|42290.9|0
1652753670000|2022-05-17 02:14:30|42313.4|42293.4|42304.3|42284.3|42314.3|42294.3|42304.3|42284.3|14
1652753680000|2022-05-17 02:14:40|42305.1|42285.1|42314.3|42294.3|42314.3|42294.3|42305.1|42285.1|6
1652753690000|2022-05-17 02:14:50|42317.6|42297.6|42319.3|42299.3|42319.3|42299.3|42317.6|42297.6|4
1652753710000|2022-05-17 02:15:10|42320.9|42300.9|42321.8|42301.8|42321.8|42301.8|42320.9|42300.9|1
1652753730000|2022-05-17 02:15:30|42323.4|42303.4|42324.3|42304.3|42324.3|42304.3|42323.4|42303.4|1
1652753740000|2022-05-17 02:15:40|42319.3|42299.3|42314.3|42294.3|42319.3|42299.3|42314.3|42294.3|2
1652753750000|2022-05-17 02:15:50|42311.8|42291.8|42311.8|42291.8|42311.8|42291.8|42311.8|42291.8|2
1652753760000|2022-05-17 02:16:00|42310.9|42290.9|42309.3|42289.3|42314.3|42294.3|42309.3|42289.3|2
1652753800000|2022-05-17 02:16:40|42306.8|42286.8|42306.8|42286.8|42306.8|42286.8|42306.8|42286.8|1
1652753810000|2022-05-17 02:16:50|42308.4|42288.4|42309.3|42289.3|42309.3|42289.3|42308.4|42288.4|0
1652753840000|2022-05-17 02:17:20|42306.8|42286.8|42306.8|42286.8|42306.8|42286.8|42306.8|42286.8|1
1652753860000|2022-05-17 02:17:40|||||||||1
1652753870000|2022-05-17 02:17:50|42306|42286|42304.3|42284.3|42306|42286|42304.3|42284.3|6
1652753880000|2022-05-17 02:18:00|42305.1|42285.1|42306.8|42286.8|42306.8|42286.8|42305.1|42285.1|0
1652753910000|2022-05-17 02:18:30|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|3
1652753920000|2022-05-17 02:18:40|||||||||3
1652753930000|2022-05-17 02:18:50|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|2
1652753940000|2022-05-17 02:19:00|42297.6|42277.6|42291.8|42271.8|42297.6|42277.6|42291.8|42271.8|1
1652753950000|2022-05-17 02:19:10|42289.3|42269.3|42288.4|42268.4|42289.3|42269.3|42288.4|42268.4|0
1652753960000|2022-05-17 02:19:20|42290.1|42270.1|42290.9|42270.9|42290.9|42270.9|42290.1|42270.1|0
1652753970000|2022-05-17 02:19:30|42289.3|42269.3|42288.4|42268.4|42289.3|42269.3|42287.6|42267.6|0
1652753980000|2022-05-17 02:19:40|42290.9|42270.9|42290.9|42270.9|42290.9|42270.9|42290.9|42270.9|4
1652754000000|2022-05-17 02:20:00|42289.3|42269.3|42289.3|42269.3|42289.3|42269.3|42288.4|42268.4|0
1652754010000|2022-05-17 02:20:10|42287.6|42267.6|42286.8|42266.8|42287.6|42267.6|42284.3|42264.3|1
1652754020000|2022-05-17 02:20:20|42289.3|42269.3|42289.3|42269.3|42289.3|42269.3|42289.3|42269.3|1
1652754030000|2022-05-17 02:20:30|||||||||1
1652754060000|2022-05-17 02:21:00|||||||||2
1652754070000|2022-05-17 02:21:10|42288.4|42268.4|42289.3|42269.3|42289.3|42269.3|42288.4|42268.4|1
1652754100000|2022-05-17 02:21:40|||||||||1
1652754120000|2022-05-17 02:22:00|42278.4|42258.4|42278.4|42258.4|42279.3|42259.3|42278.4|42258.4|16
1652754130000|2022-05-17 02:22:10|42279.3|42259.3|42279.3|42259.3|42280.1|42260.1|42279.3|42259.3|0
1652754140000|2022-05-17 02:22:20|42280.1|42260.1|42278.4|42258.4|42280.1|42260.1|42278.4|42258.4|0
1652754150000|2022-05-17 02:22:30|42277.6|42257.6|42279.3|42259.3|42279.3|42259.3|42275.9|42255.9|1
1652754190000|2022-05-17 02:23:10|||||||||2
1652754200000|2022-05-17 02:23:20|42280.1|42260.1|42281.8|42261.8|42281.8|42261.8|42280.1|42260.1|7
1652754220000|2022-05-17 02:23:40|42285.9|42265.9|42285.9|42265.9|42285.9|42265.9|42285.9|42265.9|5
1652754230000|2022-05-17 02:23:50|42289.3|42269.3|42286.8|42266.8|42289.3|42269.3|42286.8|42266.8|5
1652754240000|2022-05-17 02:24:00|42289.3|42269.3|42289.3|42269.3|42289.3|42269.3|42289.3|42269.3|6
1652754250000|2022-05-17 02:24:10|42292.6|42272.6|42292.6|42272.6|42292.6|42272.6|42292.6|42272.6|7
1652754260000|2022-05-17 02:24:20|42290.9|42270.9|42294.3|42274.3|42294.3|42274.3|42290.9|42270.9|6
1652754270000|2022-05-17 02:24:30|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|7
1652754280000|2022-05-17 02:24:40|42302.6|42282.6|42306.8|42286.8|42306.8|42286.8|42302.6|42282.6|5
1652754290000|2022-05-17 02:24:50|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|5
1652754300000|2022-05-17 02:25:00|42307.6|42287.6|42309.3|42289.3|42309.3|42289.3|42306.8|42286.8|8
1652754310000|2022-05-17 02:25:10|42310.9|42290.9|42315.9|42295.9|42315.9|42295.9|42310.9|42290.9|2
1652754320000|2022-05-17 02:25:20|42316.8|42296.8|42311.8|42291.8|42316.8|42296.8|42311.8|42291.8|1
1652754330000|2022-05-17 02:25:30|42313.4|42293.4|42311.8|42291.8|42313.4|42293.4|42311.8|42291.8|2
1652754340000|2022-05-17 02:25:40|42314.3|42294.3|42319.3|42299.3|42319.3|42299.3|42311.8|42291.8|12
1652754350000|2022-05-17 02:25:50|42324.3|42304.3|42326.8|42306.8|42326.8|42306.8|42324.3|42304.3|6
1652754360000|2022-05-17 02:26:00|42329.3|42309.3|42329.3|42309.3|42329.3|42309.3|42329.3|42309.3|10
1652754370000|2022-05-17 02:26:10|42331.8|42311.8|42332.6|42312.6|42332.6|42312.6|42330.1|42310.1|4
1652754380000|2022-05-17 02:26:20|42331|42311|42336|42316|42336|42316|42331|42311|10
1652754390000|2022-05-17 02:26:30|42334.3|42314.3|42334.3|42314.3|42334.3|42314.3|42334.3|42314.3|1
1652754400000|2022-05-17 02:26:40|42336|42316|42332.7|42312.7|42338.5|42318.5|42332.7|42312.7|9
1652754410000|2022-05-17 02:26:50|42331.8|42311.8|42331|42311|42331.8|42311.8|42331|42311|0
1652754440000|2022-05-17 02:27:20|42326|42306|42326|42306|42326|42306|42326|42306|4
1652754450000|2022-05-17 02:27:30|42328.5|42308.5|42328.5|42308.5|42328.5|42308.5|42328.5|42308.5|1
1652754500000|2022-05-17 02:28:20|42331|42311|42331.8|42311.8|42331.8|42311.8|42331|42311|0
1652754510000|2022-05-17 02:28:30|42332.7|42312.7|42331.8|42311.8|42332.7|42312.7|42331.8|42311.8|2
1652754520000|2022-05-17 02:28:40|42333.5|42313.5|42331|42311|42333.5|42313.5|42331|42311|2
1652754530000|2022-05-17 02:28:50|42329.3|42309.3|42326|42306|42329.3|42309.3|42326|42306|5
1652754540000|2022-05-17 02:29:00|42324.3|42304.3|42323.5|42303.5|42324.3|42304.3|42323.5|42303.5|0
1652754550000|2022-05-17 02:29:10|42326|42306|42326|42306|42326|42306|42326|42306|1
1652754570000|2022-05-17 02:29:30|42328.5|42308.5|42328.5|42308.5|42328.5|42308.5|42328.5|42308.5|0
1652754580000|2022-05-17 02:29:40|||||||||1
1652754590000|2022-05-17 02:29:50|42326.8|42306.8|42328.5|42308.5|42328.5|42308.5|42326|42306|1
1652754610000|2022-05-17 02:30:10|||||||||2
1652754630000|2022-05-17 02:30:30|42331.8|42311.8|42339.3|42319.3|42339.3|42319.3|42331.8|42311.8|5
1652754640000|2022-05-17 02:30:40|42341.8|42321.8|42348.5|42328.5|42348.5|42328.5|42341.8|42321.8|1
1652754650000|2022-05-17 02:30:50|42350.1|42330.1|42356|42336|42356.8|42336.8|42350.1|42330.1|9
1652754660000|2022-05-17 02:31:00|42351|42331|42356|42336|42356|42336|42351|42331|6
1652754670000|2022-05-17 02:31:10|42351|42331|42348.5|42328.5|42351|42331|42348.5|42328.5|7
1652754680000|2022-05-17 02:31:20|42346.8|42326.8|42348.5|42328.5|42348.5|42328.5|42346|42326|0
1652754690000|2022-05-17 02:31:30|42346.8|42326.8|42343.5|42323.5|42346.8|42326.8|42343.5|42323.5|3
1652754700000|2022-05-17 02:31:40|42338.5|42318.5|42337.7|42317.7|42338.5|42318.5|42337.7|42317.7|2
1652754710000|2022-05-17 02:31:50|42336|42316|42334.3|42314.3|42336|42316|42334.3|42314.3|2
1652754720000|2022-05-17 02:32:00|42326|42306|42327.6|42307.6|42327.6|42307.6|42324.3|42304.3|3
1652754730000|2022-05-17 02:32:10|42328.5|42308.5|42331.8|42311.8|42331.8|42311.8|42328.5|42308.5|3
1652754740000|2022-05-17 02:32:20|42334.3|42314.3|42324.3|42304.3|42334.3|42314.3|42324.3|42304.3|7
1652754760000|2022-05-17 02:32:40|42323.5|42303.5|42323.5|42303.5|42323.5|42303.5|42323.5|42303.5|0
1652754770000|2022-05-17 02:32:50|||||||||2
1652754790000|2022-05-17 02:33:10|42321.8|42301.8|42311.8|42291.8|42321.8|42301.8|42311.8|42291.8|1
1652754800000|2022-05-17 02:33:20|42308.5|42288.5|42304.3|42284.3|42311|42291|42304.3|42284.3|7
1652754810000|2022-05-17 02:33:30|42306|42286|42306|42286|42306|42286|42306|42286|1
1652754820000|2022-05-17 02:33:40|42303.5|42283.5|42303.5|42283.5|42303.5|42283.5|42303.5|42283.5|0
1652754830000|2022-05-17 02:33:50|42301|42281|42301|42281|42301|42281|42301|42281|3
1652754840000|2022-05-17 02:34:00|42297.7|42277.7|42296|42276|42297.7|42277.7|42296|42276|4
1652754850000|2022-05-17 02:34:10|42293.5|42273.5|42291.8|42271.8|42293.5|42273.5|42291.8|42271.8|5
1652754860000|2022-05-17 02:34:20|||||||||3
1652754870000|2022-05-17 02:34:30|42298.5|42278.5|42301|42281|42301|42281|42298.5|42278.5|1
1652754880000|2022-05-17 02:34:40|42303.5|42283.5|42303.5|42283.5|42303.5|42283.5|42301|42281|3
1652754890000|2022-05-17 02:34:50|42304.3|42284.3|42311|42291|42311|42291|42304.3|42284.3|3
1652754900000|2022-05-17 02:35:00|42321|42301|42323.5|42303.5|42323.5|42303.5|42321|42301|0
1652754910000|2022-05-17 02:35:10|42325.1|42305.1|42326|42306|42328.5|42308.5|42325.1|42305.1|2
1652754920000|2022-05-17 02:35:20|42328.5|42308.5|42331|42311|42331|42311|42328.5|42308.5|2
1652754930000|2022-05-17 02:35:30|42336.8|42316.8|42335.1|42315.1|42336.8|42316.8|42335.1|42315.1|1
1652754940000|2022-05-17 02:35:40|42336|42316|42336.8|42316.8|42336.8|42316.8|42336|42316|0
1652754950000|2022-05-17 02:35:50|42336|42316|42336|42316|42339.3|42319.3|42336|42316|7
1652754960000|2022-05-17 02:36:00|42334.3|42314.3|42331|42311|42334.3|42314.3|42328.5|42308.5|7
1652754970000|2022-05-17 02:36:10|42329.3|42309.3|42328.5|42308.5|42329.3|42309.3|42326.8|42306.8|1
1652754980000|2022-05-17 02:36:20|42327.6|42307.6|42323.5|42303.5|42327.6|42307.6|42321|42301|3
1652754990000|2022-05-17 02:36:30|42321.8|42301.8|42326|42306|42326|42306|42321|42301|3
1652755000000|2022-05-17 02:36:40|42327.6|42307.6|42326|42306|42331|42311|42326|42306|5
1652755020000|2022-05-17 02:37:00|42321|42301|42326|42306|42326|42306|42321|42301|7
1652755030000|2022-05-17 02:37:10|42328.5|42308.5|42326.8|42306.8|42328.5|42308.5|42326.8|42306.8|3
1652755040000|2022-05-17 02:37:20|42326|42306|42318.5|42298.5|42326|42306|42318.5|42298.5|3
1652755050000|2022-05-17 02:37:30|42321|42301|42321|42301|42321|42301|42320.1|42300.1|2
1652755080000|2022-05-17 02:38:00|42316|42296|42316|42296|42316|42296|42316|42296|7
1652755120000|2022-05-17 02:38:40|42320.1|42300.1|42321|42301|42321|42301|42320.1|42300.1|1
1652755140000|2022-05-17 02:39:00|||||||||1
1652755150000|2022-05-17 02:39:10|42322.6|42302.6|42323.5|42303.5|42323.5|42303.5|42322.6|42302.6|0
1652755160000|2022-05-17 02:39:20|42325.1|42305.1|42326|42306|42326|42306|42325.1|42305.1|0
1652755170000|2022-05-17 02:39:30|42328.5|42308.5|42328.5|42308.5|42328.5|42308.5|42328.5|42308.5|0
1652755180000|2022-05-17 02:39:40|42326|42306|42328.5|42308.5|42328.5|42308.5|42326|42306|2
1652755190000|2022-05-17 02:39:50|42331|42311|42331|42311|42331|42311|42331|42311|0
1652755200000|2022-05-17 02:40:00|42331.8|42311.8|42336|42316|42336|42316|42331.8|42311.8|3
1652755210000|2022-05-17 02:40:10|42346|42326|42350.1|42330.1|42350.1|42330.1|42346|42326|5
1652755220000|2022-05-17 02:40:20|42346|42326|42346|42326|42346|42326|42346|42326|2
1652755240000|2022-05-17 02:40:40|42344.3|42324.3|42342.6|42322.6|42344.3|42324.3|42342.6|42322.6|0
1652755250000|2022-05-17 02:40:50|||||||||4
1652755260000|2022-05-17 02:41:00|42345.1|42325.1|42345.1|42325.1|42345.1|42325.1|42342.6|42322.6|3
1652755280000|2022-05-17 02:41:20|42347.6|42327.6|42347.6|42327.6|42347.6|42327.6|42347.6|42327.6|3
1652755290000|2022-05-17 02:41:30|||||||||2
1652755300000|2022-05-17 02:41:40|42349.3|42329.3|42355.1|42335.1|42355.1|42335.1|42349.3|42329.3|1
1652755310000|2022-05-17 02:41:50|42360.1|42340.1|42370.1|42350.1|42370.1|42350.1|42360.1|42340.1|18
1652755320000|2022-05-17 02:42:00|42367.6|42347.6|42365.1|42345.1|42370.1|42350.1|42365.1|42345.1|19
1652755360000|2022-05-17 02:42:40|42363.5|42343.5|42360.1|42340.1|42364.3|42344.3|42360.1|42340.1|8
1652755370000|2022-05-17 02:42:50|42358.4|42338.4|42359.3|42339.3|42359.3|42339.3|42358.4|42338.4|1
1652755380000|2022-05-17 02:43:00|42358.4|42338.4|42353.5|42333.5|42358.4|42338.4|42353.5|42333.5|1
1652755390000|2022-05-17 02:43:10|42352.6|42332.6|42355.1|42335.1|42355.1|42335.1|42352.6|42332.6|0
1652755400000|2022-05-17 02:43:20|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|1
1652755410000|2022-05-17 02:43:30|42357.6|42337.6|42355.1|42335.1|42360.1|42340.1|42355.1|42335.1|2
1652755420000|2022-05-17 02:43:40|||||||||1
1652755430000|2022-05-17 02:43:50|42353.5|42333.5|42352.6|42332.6|42353.5|42333.5|42352.6|42332.6|0
1652755440000|2022-05-17 02:44:00|||||||||2
1652755470000|2022-05-17 02:44:30|||||||||1
1652755480000|2022-05-17 02:44:40|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|0
1652755490000|2022-05-17 02:44:50|42361.8|42341.8|42361.8|42341.8|42361.8|42341.8|42361.8|42341.8|4
1652755500000|2022-05-17 02:45:00|42364.3|42344.3|42363.5|42343.5|42365.1|42345.1|42362.6|42342.6|0
1652755510000|2022-05-17 02:45:10|42362.6|42342.6|42357.6|42337.6|42362.6|42342.6|42357.6|42337.6|4
1652755520000|2022-05-17 02:45:20|42356|42336|42355.1|42335.1|42356|42336|42355.1|42335.1|1
1652755540000|2022-05-17 02:45:40|42353.5|42333.5|42340.9|42320.9|42353.5|42333.5|42340.9|42320.9|7
1652755550000|2022-05-17 02:45:50|42341.8|42321.8|42341.8|42321.8|42341.8|42321.8|42341.8|42321.8|2
1652755570000|2022-05-17 02:46:10|||||||||1
1652755590000|2022-05-17 02:46:30|42344.3|42324.3|42344.3|42324.3|42345.9|42325.9|42344.3|42324.3|6
1652755600000|2022-05-17 02:46:40|42345.9|42325.9|42344.3|42324.3|42345.9|42325.9|42344.3|42324.3|0
1652755610000|2022-05-17 02:46:50|42345.9|42325.9|42348.4|42328.4|42350.1|42330.1|42345.9|42325.9|0
1652755630000|2022-05-17 02:47:10|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|0
1652755650000|2022-05-17 02:47:30|42372.6|42352.6|42372.6|42352.6|42372.6|42352.6|42372.6|42352.6|1
1652755660000|2022-05-17 02:47:40|42374.3|42354.3|42374.3|42354.3|42374.3|42354.3|42373.4|42353.4|5
1652755670000|2022-05-17 02:47:50|42370.1|42350.1|42364.3|42344.3|42370.1|42350.1|42364.3|42344.3|8
1652755680000|2022-05-17 02:48:00|||||||||1
1652755690000|2022-05-17 02:48:10|42361.8|42341.8|42361.8|42341.8|42361.8|42341.8|42361.8|42341.8|1
1652755700000|2022-05-17 02:48:20|42360.1|42340.1|42349.3|42329.3|42360.1|42340.1|42349.3|42329.3|13
1652755710000|2022-05-17 02:48:30|42346.8|42326.8|42346.8|42326.8|42346.8|42326.8|42346.8|42326.8|0
1652755730000|2022-05-17 02:48:50|42349.3|42329.3|42349.3|42329.3|42349.3|42329.3|42349.3|42329.3|1
1652755740000|2022-05-17 02:49:00|42350.1|42330.1|42352.6|42332.6|42352.6|42332.6|42350.1|42330.1|6
1652755750000|2022-05-17 02:49:10|42354.3|42334.3|42359.3|42339.3|42359.3|42339.3|42354.3|42334.3|1
1652755770000|2022-05-17 02:49:30|42360.9|42340.9|42361.8|42341.8|42361.8|42341.8|42359.3|42339.3|0
1652755790000|2022-05-17 02:49:50|42360.1|42340.1|42360.1|42340.1|42361.8|42341.8|42359.3|42339.3|6
1652755800000|2022-05-17 02:50:00|42359.3|42339.3|42369.3|42349.3|42369.3|42349.3|42359.3|42339.3|1
1652755810000|2022-05-17 02:50:10|42366.8|42346.8|42376.8|42356.8|42376.8|42356.8|42366.8|42346.8|9
1652755820000|2022-05-17 02:50:20|42379.3|42359.3|42379.3|42359.3|42379.3|42359.3|42379.3|42359.3|4
1652755830000|2022-05-17 02:50:30|||||||||1
1652755840000|2022-05-17 02:50:40|42377.6|42357.6|42364.3|42344.3|42377.6|42357.6|42364.3|42344.3|6
1652755850000|2022-05-17 02:50:50|42365.9|42345.9|42364.3|42344.3|42366.8|42346.8|42364.3|42344.3|1
1652755860000|2022-05-17 02:51:00|42366.8|42346.8|42371.8|42351.8|42374.3|42354.3|42366.8|42346.8|11
1652755870000|2022-05-17 02:51:10|42373.4|42353.4|42378.4|42358.4|42378.4|42358.4|42373.4|42353.4|3
1652755880000|2022-05-17 02:51:20|42379.3|42359.3|42369.3|42349.3|42379.3|42359.3|42369.3|42349.3|4
1652755890000|2022-05-17 02:51:30|42374.3|42354.3|42371.8|42351.8|42374.3|42354.3|42369.3|42349.3|9
1652755900000|2022-05-17 02:51:40|42374.3|42354.3|42374.3|42354.3|42374.3|42354.3|42374.3|42354.3|0
1652755910000|2022-05-17 02:51:50|42375.1|42355.1|42375.1|42355.1|42375.1|42355.1|42375.1|42355.1|3
1652755920000|2022-05-17 02:52:00|42376.8|42356.8|42374.3|42354.3|42376.8|42356.8|42374.3|42354.3|1
1652755930000|2022-05-17 02:52:10|42369.3|42349.3|42369.3|42349.3|42369.3|42349.3|42369.3|42349.3|5
1652755940000|2022-05-17 02:52:20|42367.6|42347.6|42366.8|42346.8|42367.6|42347.6|42366.8|42346.8|2
1652755960000|2022-05-17 02:52:40|42369.3|42349.3|42364.3|42344.3|42369.3|42349.3|42364.3|42344.3|5
1652755970000|2022-05-17 02:52:50|42369.3|42349.3|42369.3|42349.3|42369.3|42349.3|42369.3|42349.3|0
1652755980000|2022-05-17 02:53:00|42367.6|42347.6|42366.8|42346.8|42367.6|42347.6|42366.8|42346.8|2
1652756000000|2022-05-17 02:53:20|42361|42341|42360.1|42340.1|42361|42341|42359.3|42339.3|6
1652756010000|2022-05-17 02:53:30|42359.3|42339.3|42360.1|42340.1|42360.1|42340.1|42359.3|42339.3|0
1652756020000|2022-05-17 02:53:40|42359.3|42339.3|42360.1|42340.1|42360.1|42340.1|42359.3|42339.3|0
1652756030000|2022-05-17 02:53:50|42359.3|42339.3|42359.3|42339.3|42360.1|42340.1|42359.3|42339.3|0
1652756040000|2022-05-17 02:54:00|42360.1|42340.1|42355.1|42335.1|42360.1|42340.1|42355.1|42335.1|4
1652756060000|2022-05-17 02:54:20|42356|42336|42359.3|42339.3|42359.3|42339.3|42356|42336|4
1652756090000|2022-05-17 02:54:50|42356.8|42336.8|42359.3|42339.3|42359.3|42339.3|42356.8|42336.8|0
1652756130000|2022-05-17 02:55:30|42360.1|42340.1|42360.1|42340.1|42360.1|42340.1|42360.1|42340.1|1
1652756140000|2022-05-17 02:55:40|42366.8|42346.8|42365.9|42345.9|42366.8|42346.8|42365.9|42345.9|1
1652756170000|2022-05-17 02:56:10|42366.8|42346.8|42366.8|42346.8|42366.8|42346.8|42365.9|42345.9|0
1652756180000|2022-05-17 02:56:20|42370.9|42350.9|42373.4|42353.4|42373.4|42353.4|42370.9|42350.9|2
1652756190000|2022-05-17 02:56:30|42374.3|42354.3|42374.3|42354.3|42374.3|42354.3|42374.3|42354.3|0
1652756200000|2022-05-17 02:56:40|42376.8|42356.8|42379.3|42359.3|42379.3|42359.3|42376.8|42356.8|3
1652756210000|2022-05-17 02:56:50|||||||||2
1652756230000|2022-05-17 02:57:10|42378.4|42358.4|42378.4|42358.4|42378.4|42358.4|42378.4|42358.4|3
1652756240000|2022-05-17 02:57:20|42379.3|42359.3|42379.3|42359.3|42379.3|42359.3|42379.3|42359.3|4
1652756260000|2022-05-17 02:57:40|42378.4|42358.4|42378.4|42358.4|42378.4|42358.4|42378.4|42358.4|1
1652756280000|2022-05-17 02:58:00|42375.1|42355.1|42374.3|42354.3|42376.8|42356.8|42374.3|42354.3|5
1652756290000|2022-05-17 02:58:10|42373.4|42353.4|42370.9|42350.9|42374.3|42354.3|42370.9|42350.9|2
1652756300000|2022-05-17 02:58:20|42369.3|42349.3|42369.3|42349.3|42369.3|42349.3|42369.3|42349.3|3
1652756310000|2022-05-17 02:58:30|42370.9|42350.9|42374.3|42354.3|42374.3|42354.3|42370.9|42350.9|0
1652756330000|2022-05-17 02:58:50|42376.8|42356.8|42374.3|42354.3|42376.8|42356.8|42374.3|42354.3|0
1652756350000|2022-05-17 02:59:10|42375.9|42355.9|42374.3|42354.3|42375.9|42355.9|42374.3|42354.3|0
1652756360000|2022-05-17 02:59:20|42376.8|42356.8|42376.8|42356.8|42376.8|42356.8|42376.8|42356.8|0
1652756390000|2022-05-17 02:59:50|42379.3|42359.3|42379.3|42359.3|42379.3|42359.3|42376.8|42356.8|0
1652756400000|2022-05-17 03:00:00|||||||||1
1652756410000|2022-05-17 03:00:10|42380.9|42360.9|42379.3|42359.3|42380.9|42360.9|42379.3|42359.3|0
1652756420000|2022-05-17 03:00:20|42380.9|42360.9|42381.8|42361.8|42381.8|42361.8|42380.9|42360.9|0
1652756430000|2022-05-17 03:00:30|42380.1|42360.1|42381.8|42361.8|42381.8|42361.8|42379.3|42359.3|2
1652756440000|2022-05-17 03:00:40|42380.1|42360.1|42380.9|42360.9|42380.9|42360.9|42379.3|42359.3|0
1652756450000|2022-05-17 03:00:50|42380.1|42360.1|42379.3|42359.3|42380.1|42360.1|42379.3|42359.3|0
1652756460000|2022-05-17 03:01:00|42380.9|42360.9|42384.3|42364.3|42384.3|42364.3|42380.9|42360.9|0
1652756480000|2022-05-17 03:01:20|42382.6|42362.6|42379.3|42359.3|42382.6|42362.6|42379.3|42359.3|0
1652756490000|2022-05-17 03:01:30|42380.9|42360.9|42380.9|42360.9|42381.8|42361.8|42379.3|42359.3|0
1652756500000|2022-05-17 03:01:40|42379.3|42359.3|42373.4|42353.4|42379.3|42359.3|42373.4|42353.4|0
1652756510000|2022-05-17 03:01:50|42374.3|42354.3|42367.6|42347.6|42374.3|42354.3|42367.6|42347.6|2
1652756520000|2022-05-17 03:02:00|42366.8|42346.8|42361.8|42341.8|42366.8|42346.8|42361.8|42341.8|5
1652756530000|2022-05-17 03:02:10|42363.4|42343.4|42366.8|42346.8|42366.8|42346.8|42363.4|42343.4|0
1652756540000|2022-05-17 03:02:20|42365.9|42345.9|42365.9|42345.9|42365.9|42345.9|42365.9|42345.9|0
1652756550000|2022-05-17 03:02:30|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|2
1652756560000|2022-05-17 03:02:40|42363.4|42343.4|42363.4|42343.4|42363.4|42343.4|42363.4|42343.4|1
1652756570000|2022-05-17 03:02:50|42361.8|42341.8|42361.8|42341.8|42361.8|42341.8|42361.8|42341.8|0
1652756580000|2022-05-17 03:03:00|42355.9|42335.9|42354.3|42334.3|42355.9|42335.9|42354.3|42334.3|1
1652756600000|2022-05-17 03:03:20|42352.6|42332.6|42349.3|42329.3|42352.6|42332.6|42349.3|42329.3|3
1652756610000|2022-05-17 03:03:30|||||||||1
1652756620000|2022-05-17 03:03:40|42347.6|42327.6|42347.6|42327.6|42347.6|42327.6|42347.6|42327.6|0
1652756630000|2022-05-17 03:03:50|42346.8|42326.8|42344.3|42324.3|42346.8|42326.8|42344.3|42324.3|0
1652756640000|2022-05-17 03:04:00|42345.9|42325.9|42344.3|42324.3|42345.9|42325.9|42344.3|42324.3|1
1652756650000|2022-05-17 03:04:10|42348.4|42328.4|42348.4|42328.4|42348.4|42328.4|42348.4|42328.4|2
1652756660000|2022-05-17 03:04:20|42346.8|42326.8|42348.4|42328.4|42348.4|42328.4|42346.8|42326.8|0
1652756670000|2022-05-17 03:04:30|42346.8|42326.8|42341.8|42321.8|42346.8|42326.8|42341.8|42321.8|3
1652756680000|2022-05-17 03:04:40|42340.9|42320.9|42339.3|42319.3|42340.9|42320.9|42339.3|42319.3|0
1652756690000|2022-05-17 03:04:50|||||||||1
1652756700000|2022-05-17 03:05:00|42335.9|42315.9|42339.3|42319.3|42339.3|42319.3|42335.9|42315.9|6
1652756710000|2022-05-17 03:05:10|42336.8|42316.8|42341.8|42321.8|42341.8|42321.8|42336.8|42316.8|5
1652756720000|2022-05-17 03:05:20|42346.8|42326.8|42344.3|42324.3|42349.3|42329.3|42344.3|42324.3|9
1652756740000|2022-05-17 03:05:40|42348.4|42328.4|42374.3|42354.3|42374.3|42354.3|42348.4|42328.4|18
1652756750000|2022-05-17 03:05:50|42375.9|42355.9|42375.9|42355.9|42375.9|42355.9|42374.3|42354.3|1
1652756760000|2022-05-17 03:06:00|42376.8|42356.8|42374.3|42354.3|42379.3|42359.3|42374.3|42354.3|2
1652756780000|2022-05-17 03:06:20|||||||||2
1652756790000|2022-05-17 03:06:30|42375.9|42355.9|42376.8|42356.8|42379.3|42359.3|42374.3|42354.3|2
1652756800000|2022-05-17 03:06:40|42378.4|42358.4|42359.3|42339.3|42379.3|42359.3|42359.3|42339.3|8
1652756810000|2022-05-17 03:06:50|42356.8|42336.8|42351.8|42331.8|42356.8|42336.8|42351.8|42331.8|1
1652756820000|2022-05-17 03:07:00|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|42351.8|42331.8|0
1652756840000|2022-05-17 03:07:20|42355.9|42335.9|42356.8|42336.8|42356.8|42336.8|42355.9|42335.9|0
1652756850000|2022-05-17 03:07:30|42355.1|42335.1|42354.3|42334.3|42355.1|42335.1|42354.3|42334.3|0
1652756880000|2022-05-17 03:08:00|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|2
1652756890000|2022-05-17 03:08:10|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|1
1652756910000|2022-05-17 03:08:30|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|0
1652756920000|2022-05-17 03:08:40|42353.4|42333.4|42351.8|42331.8|42354.3|42334.3|42351.8|42331.8|0
1652756930000|2022-05-17 03:08:50|42349.3|42329.3|42344.3|42324.3|42349.3|42329.3|42344.3|42324.3|1
1652756940000|2022-05-17 03:09:00|42342.6|42322.6|42344.3|42324.3|42344.3|42324.3|42341.8|42321.8|4
1652756950000|2022-05-17 03:09:10|||||||||1
1652756970000|2022-05-17 03:09:30|42341.8|42321.8|42344.3|42324.3|42344.3|42324.3|42341.8|42321.8|0
1652756980000|2022-05-17 03:09:40|42342.6|42322.6|42349.3|42329.3|42349.3|42329.3|42342.6|42322.6|1
1652756990000|2022-05-17 03:09:50|42347.6|42327.6|42344.3|42324.3|42347.6|42327.6|42344.3|42324.3|2
1652757000000|2022-05-17 03:10:00|42342.6|42322.6|42342.6|42322.6|42342.6|42322.6|42342.6|42322.6|4
1652757040000|2022-05-17 03:10:40|42344.3|42324.3|42345.1|42325.1|42345.1|42325.1|42344.3|42324.3|1
1652757050000|2022-05-17 03:10:50|42344.3|42324.3|42344.3|42324.3|42344.3|42324.3|42344.3|42324.3|2
1652757060000|2022-05-17 03:11:00|42346.8|42326.8|42349.3|42329.3|42349.3|42329.3|42346.8|42326.8|0
1652757070000|2022-05-17 03:11:10|42346.8|42326.8|42346.8|42326.8|42346.8|42326.8|42346.8|42326.8|2
1652757080000|2022-05-17 03:11:20|42345.1|42325.1|42344.3|42324.3|42345.1|42325.1|42344.3|42324.3|0
1652757110000|2022-05-17 03:11:50|42341.8|42321.8|42341.8|42321.8|42341.8|42321.8|42341.8|42321.8|0
1652757120000|2022-05-17 03:12:00|42340.9|42320.9|42340.9|42320.9|42340.9|42320.9|42340.9|42320.9|0
1652757130000|2022-05-17 03:12:10|42344.3|42324.3|42344.3|42324.3|42344.3|42324.3|42344.3|42324.3|2
1652757140000|2022-05-17 03:12:20|42348.4|42328.4|42348.4|42328.4|42348.4|42328.4|42348.4|42328.4|0
1652757160000|2022-05-17 03:12:40|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|1
1652757170000|2022-05-17 03:12:50|42348.4|42328.4|42352.6|42332.6|42352.6|42332.6|42348.4|42328.4|1
1652757180000|2022-05-17 03:13:00|42353.4|42333.4|42355.9|42335.9|42355.9|42335.9|42353.4|42333.4|7
1652757190000|2022-05-17 03:13:10|42356.8|42336.8|42354.3|42334.3|42356.8|42336.8|42354.3|42334.3|5
1652757200000|2022-05-17 03:13:20|42347.6|42327.6|42336.8|42316.8|42347.6|42327.6|42336.8|42316.8|13
1652757210000|2022-05-17 03:13:30|42335.1|42315.1|42329.3|42309.3|42335.1|42315.1|42329.3|42309.3|1
1652757220000|2022-05-17 03:13:40|42330.9|42310.9|42329.3|42309.3|42330.9|42310.9|42329.3|42309.3|1
1652757230000|2022-05-17 03:13:50|42330.9|42310.9|42329.3|42309.3|42331.8|42311.8|42329.3|42309.3|0
1652757240000|2022-05-17 03:14:00|||||||||2
1652757250000|2022-05-17 03:14:10|42326.8|42306.8|42326.8|42306.8|42326.8|42306.8|42326.8|42306.8|4
1652757260000|2022-05-17 03:14:20|42325.1|42305.1|42326.8|42306.8|42326.8|42306.8|42324.3|42304.3|1
1652757270000|2022-05-17 03:14:30|42327.6|42307.6|42324.3|42304.3|42327.6|42307.6|42324.3|42304.3|2
1652757280000|2022-05-17 03:14:40|42322.6|42302.6|42319.3|42299.3|42322.6|42302.6|42319.3|42299.3|0
1652757300000|2022-05-17 03:15:00|||||||||6
1652757310000|2022-05-17 03:15:10|42316.8|42296.8|42321.8|42301.8|42323.4|42303.4|42314.3|42294.3|2
1652757320000|2022-05-17 03:15:20|42328.4|42308.4|42330.9|42310.9|42330.9|42310.9|42328.4|42308.4|4
1652757330000|2022-05-17 03:15:30|42332.6|42312.6|42336.8|42316.8|42336.8|42316.8|42332.6|42312.6|0
1652757340000|2022-05-17 03:15:40|42335.1|42315.1|42326.8|42306.8|42335.1|42315.1|42326.8|42306.8|1
1652757350000|2022-05-17 03:15:50|42321.8|42301.8|42321.8|42301.8|42321.8|42301.8|42319.3|42299.3|1
1652757360000|2022-05-17 03:16:00|42324.3|42304.3|42324.3|42304.3|42324.3|42304.3|42324.3|42304.3|2
1652757370000|2022-05-17 03:16:10|42321.8|42301.8|42321.8|42301.8|42321.8|42301.8|42321.8|42301.8|0
1652757380000|2022-05-17 03:16:20|42320.1|42300.1|42316.8|42296.8|42320.1|42300.1|42316.8|42296.8|0
1652757390000|2022-05-17 03:16:30|42315.1|42295.1|42314.3|42294.3|42315.1|42295.1|42314.3|42294.3|0
1652757400000|2022-05-17 03:16:40|42316.8|42296.8|42316.8|42296.8|42316.8|42296.8|42314.3|42294.3|3
1652757410000|2022-05-17 03:16:50|42315.1|42295.1|42316.8|42296.8|42316.8|42296.8|42314.3|42294.3|0
1652757450000|2022-05-17 03:17:30|||||||||1
1652757470000|2022-05-17 03:17:50|42339.3|42319.3|42336.8|42316.8|42339.3|42319.3|42336.8|42316.8|4
1652757480000|2022-05-17 03:18:00|42334.3|42314.3|42329.3|42309.3|42334.3|42314.3|42329.3|42309.3|3
1652757490000|2022-05-17 03:18:10|||||||||2
1652757500000|2022-05-17 03:18:20|42326.8|42306.8|42325.9|42305.9|42326.8|42306.8|42325.9|42305.9|1
1652757520000|2022-05-17 03:18:40|42324.3|42304.3|42316.8|42296.8|42324.3|42304.3|42316.8|42296.8|3
1652757530000|2022-05-17 03:18:50|42315.1|42295.1|42309.3|42289.3|42315.1|42295.1|42309.3|42289.3|5
1652757540000|2022-05-17 03:19:00|||||||||3
1652757550000|2022-05-17 03:19:10|42306.8|42286.8|42304.3|42284.3|42306.8|42286.8|42304.3|42284.3|0
1652757560000|2022-05-17 03:19:20|42302.6|42282.6|42300.1|42280.1|42304.3|42284.3|42299.3|42279.3|2
1652757570000|2022-05-17 03:19:30|42299.3|42279.3|42301.8|42281.8|42301.8|42281.8|42299.3|42279.3|0
1652757580000|2022-05-17 03:19:40|42303.4|42283.4|42304.3|42284.3|42304.3|42284.3|42303.4|42283.4|0
1652757590000|2022-05-17 03:19:50|||||||||1
1652757600000|2022-05-17 03:20:00|42301.8|42281.8|42304.3|42284.3|42304.3|42284.3|42299.3|42279.3|1
1652757620000|2022-05-17 03:20:20|42301.8|42281.8|42304.3|42284.3|42304.3|42284.3|42299.3|42279.3|0
1652757630000|2022-05-17 03:20:30|42302.6|42282.6|42303.4|42283.4|42303.4|42283.4|42301.8|42281.8|1
1652757640000|2022-05-17 03:20:40|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|42301.8|42281.8|0
1652757650000|2022-05-17 03:20:50|42301.8|42281.8|42305.9|42285.9|42305.9|42285.9|42301.8|42281.8|1
1652757660000|2022-05-17 03:21:00|42312.6|42292.6|42308.4|42288.4|42312.6|42292.6|42308.4|42288.4|5
1652757670000|2022-05-17 03:21:10|42310.1|42290.1|42313.4|42293.4|42313.4|42293.4|42310.1|42290.1|2
1652757680000|2022-05-17 03:21:20|42315.1|42295.1|42314.3|42294.3|42315.1|42295.1|42311.8|42291.8|4
1652757690000|2022-05-17 03:21:30|42315.9|42295.9|42316.8|42296.8|42316.8|42296.8|42315.9|42295.9|1
1652757700000|2022-05-17 03:21:40|42315.1|42295.1|42315.1|42295.1|42315.1|42295.1|42315.1|42295.1|0
1652757710000|2022-05-17 03:21:50|42316.8|42296.8|42316.8|42296.8|42316.8|42296.8|42316.8|42296.8|0
1652757720000|2022-05-17 03:22:00|42315.1|42295.1|42311.8|42291.8|42315.1|42295.1|42311.8|42291.8|4
1652757730000|2022-05-17 03:22:10|42310.1|42290.1|42311.8|42291.8|42311.8|42291.8|42309.3|42289.3|10
1652757740000|2022-05-17 03:22:20|42310.1|42290.1|42309.3|42289.3|42310.1|42290.1|42309.3|42289.3|0
1652757770000|2022-05-17 03:22:50|42310.9|42290.9|42311.8|42291.8|42311.8|42291.8|42310.9|42290.9|0
1652757780000|2022-05-17 03:23:00|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|0
1652757800000|2022-05-17 03:23:20|42306.8|42286.8|42306.8|42286.8|42306.8|42286.8|42306.8|42286.8|1
1652757810000|2022-05-17 03:23:30|42305.1|42285.1|42299.3|42279.3|42305.1|42285.1|42299.3|42279.3|8
1652757820000|2022-05-17 03:23:40|||||||||2
1652757830000|2022-05-17 03:23:50|42300.9|42280.9|42299.3|42279.3|42304.3|42284.3|42299.3|42279.3|6
1652757840000|2022-05-17 03:24:00|42301.8|42281.8|42299.3|42279.3|42301.8|42281.8|42299.3|42279.3|2
1652757850000|2022-05-17 03:24:10|42301.8|42281.8|42304.3|42284.3|42304.3|42284.3|42301.8|42281.8|0
1652757860000|2022-05-17 03:24:20|42302.6|42282.6|42304.3|42284.3|42304.3|42284.3|42301.8|42281.8|1
1652757890000|2022-05-17 03:24:50|42308.4|42288.4|42308.4|42288.4|42308.4|42288.4|42308.4|42288.4|5
1652757900000|2022-05-17 03:25:00|42310.1|42290.1|42302.6|42282.6|42310.1|42290.1|42302.6|42282.6|7
1652757910000|2022-05-17 03:25:10|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|2
1652757920000|2022-05-17 03:25:20|42301.8|42281.8|42299.3|42279.3|42301.8|42281.8|42299.3|42279.3|0
1652757930000|2022-05-17 03:25:30|||||||||3
1652757940000|2022-05-17 03:25:40|42297.6|42277.6|42297.6|42277.6|42297.6|42277.6|42297.6|42277.6|1
1652757950000|2022-05-17 03:25:50|42294.3|42274.3|42294.3|42274.3|42294.3|42274.3|42294.3|42274.3|1
1652757960000|2022-05-17 03:26:00|42296.8|42276.8|42284.3|42264.3|42296.8|42276.8|42284.3|42264.3|9
1652757970000|2022-05-17 03:26:10|42281.8|42261.8|42284.3|42264.3|42284.3|42264.3|42281.8|42261.8|1
1652757980000|2022-05-17 03:26:20|42285.9|42265.9|42289.3|42269.3|42289.3|42269.3|42285.9|42265.9|3
1652757990000|2022-05-17 03:26:30|42293.4|42273.4|42293.4|42273.4|42293.4|42273.4|42293.4|42273.4|1
1652758000000|2022-05-17 03:26:40|42295.9|42275.9|42294.3|42274.3|42295.9|42275.9|42294.3|42274.3|3
1652758010000|2022-05-17 03:26:50|42290.1|42270.1|42291.8|42271.8|42294.3|42274.3|42290.1|42270.1|5
1652758020000|2022-05-17 03:27:00|42294.3|42274.3|42300.1|42280.1|42300.1|42280.1|42294.3|42274.3|1
1652758030000|2022-05-17 03:27:10|42298.4|42278.4|42298.4|42278.4|42302.6|42282.6|42295.9|42275.9|2
1652758040000|2022-05-17 03:27:20|42295.9|42275.9|42298.4|42278.4|42298.4|42278.4|42295.9|42275.9|0
1652758050000|2022-05-17 03:27:30|42295.9|42275.9|42295.9|42275.9|42295.9|42275.9|42295.9|42275.9|0
1652758060000|2022-05-17 03:27:40|42297.6|42277.6|42297.6|42277.6|42297.6|42277.6|42297.6|42277.6|0
1652758070000|2022-05-17 03:27:50|42298.4|42278.4|42294.3|42274.3|42298.4|42278.4|42291.8|42271.8|0
1652758080000|2022-05-17 03:28:00|42291.8|42271.8|42289.3|42269.3|42291.8|42271.8|42289.3|42269.3|2
1652758100000|2022-05-17 03:28:20|42286|42266|42284.3|42264.3|42286|42266|42284.3|42264.3|6
1652758120000|2022-05-17 03:28:40|42285.9|42265.9|42286.8|42266.8|42286.8|42266.8|42285.9|42265.9|3
1652758140000|2022-05-17 03:29:00|42288.4|42268.4|42284.3|42264.3|42288.4|42268.4|42284.3|42264.3|3
1652758150000|2022-05-17 03:29:10|42281.8|42261.8|42281.8|42261.8|42284.3|42264.3|42281.8|42261.8|0
1652758190000|2022-05-17 03:29:50|42283.4|42263.4|42284.3|42264.3|42284.3|42264.3|42283.4|42263.4|3
1652758200000|2022-05-17 03:30:00|42285.9|42265.9|42284.3|42264.3|42286.8|42266.8|42284.3|42264.3|1
1652758220000|2022-05-17 03:30:20|42285.9|42265.9|42289.3|42269.3|42289.3|42269.3|42285.9|42265.9|0
1652758230000|2022-05-17 03:30:30|42286.8|42266.8|42284.3|42264.3|42286.8|42266.8|42284.3|42264.3|1
1652758270000|2022-05-17 03:31:10|42285.9|42265.9|42289.3|42269.3|42289.3|42269.3|42285.9|42265.9|0
1652758310000|2022-05-17 03:31:50|42286.8|42266.8|42282.6|42262.6|42286.8|42266.8|42282.6|42262.6|1
1652758330000|2022-05-17 03:32:10|42281|42261|42280.1|42260.1|42281|42261|42280.1|42260.1|3
1652758350000|2022-05-17 03:32:30|42279.3|42259.3|42279.3|42259.3|42279.3|42259.3|42279.3|42259.3|2
1652758360000|2022-05-17 03:32:40|42276.8|42256.8|42276.8|42256.8|42276.8|42256.8|42276.8|42256.8|0
1652758370000|2022-05-17 03:32:50|42279.3|42259.3|42279.3|42259.3|42279.3|42259.3|42279.3|42259.3|1
1652758380000|2022-05-17 03:33:00|42280.9|42260.9|42280.9|42260.9|42280.9|42260.9|42280.9|42260.9|0
1652758410000|2022-05-17 03:33:30|42285.9|42265.9|42290.9|42270.9|42290.9|42270.9|42285.9|42265.9|3
1652758420000|2022-05-17 03:33:40|42292.6|42272.6|42301.8|42281.8|42301.8|42281.8|42292.6|42272.6|1
1652758430000|2022-05-17 03:33:50|42305.9|42285.9|42304.3|42284.3|42305.9|42285.9|42304.3|42284.3|2
1652758440000|2022-05-17 03:34:00|42305.9|42285.9|42306.8|42286.8|42306.8|42286.8|42305.9|42285.9|21
1652758450000|2022-05-17 03:34:10|42304.3|42284.3|42306.8|42286.8|42306.8|42286.8|42304.3|42284.3|2
1652758470000|2022-05-17 03:34:30|42305.9|42285.9|42301.8|42281.8|42305.9|42285.9|42301.8|42281.8|1
1652758490000|2022-05-17 03:34:50|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|1
1652758500000|2022-05-17 03:35:00|42301.8|42281.8|42301.8|42281.8|42301.8|42281.8|42301.8|42281.8|0
1652758510000|2022-05-17 03:35:10|42303.4|42283.4|42304.3|42284.3|42304.3|42284.3|42303.4|42283.4|0
1652758520000|2022-05-17 03:35:20|42305.9|42285.9|42309.3|42289.3|42309.3|42289.3|42305.9|42285.9|3
1652758540000|2022-05-17 03:35:40|||||||||2
1652758560000|2022-05-17 03:36:00|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|1
1652758590000|2022-05-17 03:36:30|42301.8|42281.8|42299.3|42279.3|42301.8|42281.8|42299.3|42279.3|0
1652758620000|2022-05-17 03:37:00|42297.6|42277.6|42296.8|42276.8|42297.6|42277.6|42296.8|42276.8|0
1652758630000|2022-05-17 03:37:10|42295.1|42275.1|42272.6|42252.6|42295.1|42275.1|42272.6|42252.6|5
1652758640000|2022-05-17 03:37:20|42271.8|42251.8|42274.3|42254.3|42274.3|42254.3|42269.3|42249.3|3
1652758650000|2022-05-17 03:37:30|||||||||3
1652758660000|2022-05-17 03:37:40|42275.9|42255.9|42279.3|42259.3|42279.3|42259.3|42275.9|42255.9|0
1652758680000|2022-05-17 03:38:00|42280.9|42260.9|42280.9|42260.9|42280.9|42260.9|42279.3|42259.3|1
1652758690000|2022-05-17 03:38:10|42279.3|42259.3|42279.3|42259.3|42279.3|42259.3|42279.3|42259.3|0
1652758700000|2022-05-17 03:38:20|42278.4|42258.4|42278.4|42258.4|42278.4|42258.4|42278.4|42258.4|1
1652758710000|2022-05-17 03:38:30|42275.9|42255.9|42274.3|42254.3|42276.8|42256.8|42274.3|42254.3|0
1652758720000|2022-05-17 03:38:40|42276.8|42256.8|42276.8|42256.8|42279.3|42259.3|42275.1|42255.1|1
1652758730000|2022-05-17 03:38:50|42274.3|42254.3|42274.3|42254.3|42274.3|42254.3|42274.3|42254.3|0
1652758740000|2022-05-17 03:39:00|||||||||1
1652758750000|2022-05-17 03:39:10|42266.8|42246.8|42261.8|42241.8|42266.8|42246.8|42256.8|42236.8|8
1652758760000|2022-05-17 03:39:20|42259.3|42239.3|42254.3|42234.3|42259.3|42239.3|42254.3|42234.3|13
1652758770000|2022-05-17 03:39:30|||||||||3
1652758780000|2022-05-17 03:39:40|42256.8|42236.8|42259.3|42239.3|42259.3|42239.3|42256.8|42236.8|3
1652758790000|2022-05-17 03:39:50|42261.8|42241.8|42264.3|42244.3|42264.3|42244.3|42261.8|42241.8|2
1652758800000|2022-05-17 03:40:00|42261.8|42241.8|42257.6|42237.6|42261.8|42241.8|42257.6|42237.6|5
1652758810000|2022-05-17 03:40:10|42259.3|42239.3|42256.8|42236.8|42259.3|42239.3|42256.8|42236.8|1
1652758820000|2022-05-17 03:40:20|42258.4|42238.4|42260.9|42240.9|42260.9|42240.9|42258.4|42238.4|1
1652758830000|2022-05-17 03:40:30|42262.6|42242.6|42265.1|42245.1|42265.1|42245.1|42262.6|42242.6|0
1652758840000|2022-05-17 03:40:40|42267.6|42247.6|42267.6|42247.6|42267.6|42247.6|42267.6|42247.6|0
1652758850000|2022-05-17 03:40:50|42268.4|42248.4|42268.4|42248.4|42268.4|42248.4|42268.4|42248.4|2
1652758860000|2022-05-17 03:41:00|42269.3|42249.3|42272.6|42252.6|42274.3|42254.3|42269.3|42249.3|7
1652758870000|2022-05-17 03:41:10|42271.8|42251.8|42274.3|42254.3|42274.3|42254.3|42271.8|42251.8|0
1652758880000|2022-05-17 03:41:20|42264.3|42244.3|42264.3|42244.3|42264.3|42244.3|42264.3|42244.3|2
1652758890000|2022-05-17 03:41:30|42261.8|42241.8|42261.8|42241.8|42261.8|42241.8|42261.8|42241.8|0
1652758900000|2022-05-17 03:41:40|42264.3|42244.3|42264.3|42244.3|42264.3|42244.3|42264.3|42244.3|0
1652758930000|2022-05-17 03:42:10|42260.1|42240.1|42264.3|42244.3|42264.3|42244.3|42259.3|42239.3|2
1652758950000|2022-05-17 03:42:30|42262.6|42242.6|42264.3|42244.3|42264.3|42244.3|42261.8|42241.8|1
1652758970000|2022-05-17 03:42:50|42266.8|42246.8|42271.8|42251.8|42271.8|42251.8|42266.8|42246.8|8
1652758980000|2022-05-17 03:43:00|42285.9|42265.9|42290.9|42270.9|42290.9|42270.9|42285.9|42265.9|17
1652758990000|2022-05-17 03:43:10|42294.3|42274.3|42295.9|42275.9|42295.9|42275.9|42294.3|42274.3|0
1652759000000|2022-05-17 03:43:20|42294.3|42274.3|42288.5|42268.5|42294.3|42274.3|42288.5|42268.5|3
1652759010000|2022-05-17 03:43:30|42290.1|42270.1|42289.3|42269.3|42290.1|42270.1|42289.3|42269.3|1
1652759030000|2022-05-17 03:43:50|42285.1|42265.1|42283.5|42263.5|42285.1|42265.1|42283.5|42263.5|0
1652759040000|2022-05-17 03:44:00|42281|42261|42281.8|42261.8|42281.8|42261.8|42277.6|42257.6|0
1652759050000|2022-05-17 03:44:10|42277.6|42257.6|42276.8|42256.8|42278.4|42258.4|42276.8|42256.8|0
1652759060000|2022-05-17 03:44:20|42278.4|42258.4|42281.8|42261.8|42281.8|42261.8|42276.8|42256.8|0
1652759070000|2022-05-17 03:44:30|42280.1|42260.1|42281.8|42261.8|42281.8|42261.8|42279.3|42259.3|0
1652759090000|2022-05-17 03:44:50|42283.4|42263.4|42279.3|42259.3|42284.3|42264.3|42279.3|42259.3|0
1652759100000|2022-05-17 03:45:00|42281.8|42261.8|42281.8|42261.8|42281.8|42261.8|42279.3|42259.3|0
1652759110000|2022-05-17 03:45:10|42280.9|42260.9|42281.8|42261.8|42281.8|42261.8|42280.9|42260.9|0
1652759140000|2022-05-17 03:45:40|42283.4|42263.4|42284.3|42264.3|42284.3|42264.3|42283.4|42263.4|0
1652759160000|2022-05-17 03:46:00|42283.4|42263.4|42284.3|42264.3|42284.3|42264.3|42283.4|42263.4|2
1652759170000|2022-05-17 03:46:10|42285.9|42265.9|42286.8|42266.8|42286.8|42266.8|42285.9|42265.9|0
1652759180000|2022-05-17 03:46:20|42284.3|42264.3|42284.3|42264.3|42284.3|42264.3|42284.3|42264.3|0
1652759190000|2022-05-17 03:46:30|42285.1|42265.1|42286.8|42266.8|42286.8|42266.8|42285.1|42265.1|0
1652759200000|2022-05-17 03:46:40|42285.1|42265.1|42286.8|42266.8|42286.8|42266.8|42285.1|42265.1|1
1652759210000|2022-05-17 03:46:50|42288.4|42268.4|42289.3|42269.3|42289.3|42269.3|42288.4|42268.4|2
1652759220000|2022-05-17 03:47:00|42296.8|42276.8|42300.9|42280.9|42300.9|42280.9|42296.8|42276.8|1
1652759230000|2022-05-17 03:47:10|42301.8|42281.8|42304.3|42284.3|42306.8|42286.8|42301.8|42281.8|3
1652759240000|2022-05-17 03:47:20|42305.9|42285.9|42308.4|42288.4|42308.4|42288.4|42305.9|42285.9|0
1652759250000|2022-05-17 03:47:30|||||||||2
1652759270000|2022-05-17 03:47:50|||||||||1
1652759280000|2022-05-17 03:48:00|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|42303.4|42283.4|1
1652759310000|2022-05-17 03:48:30|42302.6|42282.6|42301.8|42281.8|42302.6|42282.6|42301.8|42281.8|0
1652759320000|2022-05-17 03:48:40|42300.9|42280.9|42300.9|42280.9|42300.9|42280.9|42300.9|42280.9|0
1652759340000|2022-05-17 03:49:00|42301.8|42281.8|42301.8|42281.8|42301.8|42281.8|42301.8|42281.8|0
1652759350000|2022-05-17 03:49:10|42300.1|42280.1|42301.8|42281.8|42301.8|42281.8|42299.3|42279.3|0
1652759380000|2022-05-17 03:49:40|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|0
1652759390000|2022-05-17 03:49:50|42301.8|42281.8|42299.3|42279.3|42301.8|42281.8|42299.3|42279.3|0
1652759400000|2022-05-17 03:50:00|42301.8|42281.8|42301.8|42281.8|42301.8|42281.8|42301.8|42281.8|2
1652759420000|2022-05-17 03:50:20|||||||||1
1652759440000|2022-05-17 03:50:40|42300.1|42280.1|42299.3|42279.3|42301.8|42281.8|42299.3|42279.3|0
1652759450000|2022-05-17 03:50:50|42303.4|42283.4|42304.3|42284.3|42304.3|42284.3|42303.4|42283.4|0
1652759460000|2022-05-17 03:51:00|42302.6|42282.6|42301.8|42281.8|42302.6|42282.6|42301.8|42281.8|0
1652759470000|2022-05-17 03:51:10|42303.4|42283.4|42304.3|42284.3|42304.3|42284.3|42303.4|42283.4|0
1652759480000|2022-05-17 03:51:20|42302.6|42282.6|42299.3|42279.3|42302.6|42282.6|42299.3|42279.3|1
1652759510000|2022-05-17 03:51:50|42298.4|42278.4|42299.3|42279.3|42299.3|42279.3|42298.4|42278.4|0
1652759520000|2022-05-17 03:52:00|42296.8|42276.8|42287.6|42267.6|42296.8|42276.8|42287.6|42267.6|1
1652759530000|2022-05-17 03:52:10|42285.1|42265.1|42274.3|42254.3|42285.1|42265.1|42274.3|42254.3|1
1652759540000|2022-05-17 03:52:20|42278.4|42258.4|42281.8|42261.8|42281.8|42261.8|42278.4|42258.4|1
1652759550000|2022-05-17 03:52:30|42283.4|42263.4|42286.8|42266.8|42286.8|42266.8|42283.4|42263.4|0
1652759560000|2022-05-17 03:52:40|42285.1|42265.1|42284.3|42264.3|42285.1|42265.1|42284.3|42264.3|0
1652759570000|2022-05-17 03:52:50|42286.8|42266.8|42286.8|42266.8|42286.8|42266.8|42286.8|42266.8|1
1652759580000|2022-05-17 03:53:00|42289.3|42269.3|42289.3|42269.3|42289.3|42269.3|42289.3|42269.3|2
1652759590000|2022-05-17 03:53:10|||||||||1
1652759610000|2022-05-17 03:53:30|42287.6|42267.6|42287.6|42267.6|42287.6|42267.6|42287.6|42267.6|2
1652759620000|2022-05-17 03:53:40|42285.1|42265.1|42285.1|42265.1|42285.1|42265.1|42285.1|42265.1|1
1652759670000|2022-05-17 03:54:30|42282.6|42262.6|42282.6|42262.6|42282.6|42262.6|42282.6|42262.6|2
1652759690000|2022-05-17 03:54:50|42279.3|42259.3|42276.8|42256.8|42279.3|42259.3|42276.8|42256.8|1
1652759700000|2022-05-17 03:55:00|42274.3|42254.3|42274.3|42254.3|42274.3|42254.3|42271.8|42251.8|2
1652759730000|2022-05-17 03:55:30|42276.8|42256.8|42276.8|42256.8|42276.8|42256.8|42276.8|42256.8|2
1652759740000|2022-05-17 03:55:40|42279.3|42259.3|42284.3|42264.3|42284.3|42264.3|42279.3|42259.3|7
1652759750000|2022-05-17 03:55:50|42281.8|42261.8|42284.3|42264.3|42284.3|42264.3|42281.8|42261.8|0
1652759760000|2022-05-17 03:56:00|||||||||1
1652759770000|2022-05-17 03:56:10|42281|42261|42279.3|42259.3|42281|42261|42279.3|42259.3|1
1652759860000|2022-05-17 03:57:40|42281.8|42261.8|42281.8|42261.8|42281.8|42261.8|42281.8|42261.8|3
1652759870000|2022-05-17 03:57:50|42279.3|42259.3|42276.8|42256.8|42279.3|42259.3|42276.8|42256.8|3
1652759880000|2022-05-17 03:58:00|42279.3|42259.3|42276.8|42256.8|42279.3|42259.3|42276.8|42256.8|1
1652759900000|2022-05-17 03:58:20|42275.9|42255.9|42275.9|42255.9|42275.9|42255.9|42275.9|42255.9|0
1652759910000|2022-05-17 03:58:30|42276.8|42256.8|42276.8|42256.8|42276.8|42256.8|42274.3|42254.3|0
1652759940000|2022-05-17 03:59:00|42275.1|42255.1|42272.6|42252.6|42275.9|42255.9|42272.6|42252.6|0
1652759950000|2022-05-17 03:59:10|42271|42251|42271.8|42251.8|42272.6|42252.6|42271|42251|1
1652759980000|2022-05-17 03:59:40|42269.3|42249.3|42269.3|42249.3|42269.3|42249.3|42269.3|42249.3|2
1652759990000|2022-05-17 03:59:50|||||||||1
1652760000000|2022-05-17 04:00:00|||||||||1
1652760010000|2022-05-17 04:00:10|42270.9|42250.9|42276.8|42256.8|42276.8|42256.8|42270.9|42250.9|5
1652760020000|2022-05-17 04:00:20|||||||||18
1652760030000|2022-05-17 04:00:30|42279.3|42259.3|42279.3|42259.3|42279.3|42259.3|42279.3|42259.3|3
1652760060000|2022-05-17 04:01:00|42280.9|42260.9|42283.4|42263.4|42283.4|42263.4|42280.9|42260.9|0
1652760070000|2022-05-17 04:01:10|||||||||3
1652760090000|2022-05-17 04:01:30|42285.1|42265.1|42289.3|42269.3|42289.3|42269.3|42285.1|42265.1|7
1652760110000|2022-05-17 04:01:50|||||||||6
1652760120000|2022-05-17 04:02:00|42290.9|42270.9|42293.4|42273.4|42293.4|42273.4|42290.9|42270.9|0
1652760130000|2022-05-17 04:02:10|42301.8|42281.8|42301.8|42281.8|42301.8|42281.8|42301.8|42281.8|3
1652760140000|2022-05-17 04:02:20|42302.6|42282.6|42301.8|42281.8|42302.6|42282.6|42301.8|42281.8|1
1652760150000|2022-05-17 04:02:30|||||||||1
1652760170000|2022-05-17 04:02:50|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|1
1652760180000|2022-05-17 04:03:00|||||||||1
1652760200000|2022-05-17 04:03:20|||||||||2
1652760210000|2022-05-17 04:03:30|||||||||1
1652760220000|2022-05-17 04:03:40|||||||||1
1652760270000|2022-05-17 04:04:30|42290.1|42270.1|42291.8|42271.8|42291.8|42271.8|42289.3|42269.3|5
1652760280000|2022-05-17 04:04:40|42290.1|42270.1|42291.8|42271.8|42291.8|42271.8|42289.3|42269.3|2
1652760290000|2022-05-17 04:04:50|42290.9|42270.9|42294.3|42274.3|42294.3|42274.3|42290.9|42270.9|3
1652760300000|2022-05-17 04:05:00|42291.8|42271.8|42291.8|42271.8|42291.8|42271.8|42291.8|42271.8|0
1652760310000|2022-05-17 04:05:10|42290.1|42270.1|42293.4|42273.4|42293.4|42273.4|42290.1|42270.1|1
1652760320000|2022-05-17 04:05:20|42294.3|42274.3|42294.3|42274.3|42294.3|42274.3|42291.8|42271.8|0
1652760340000|2022-05-17 04:05:40|42291.8|42271.8|42294.3|42274.3|42294.3|42274.3|42291.8|42271.8|0
1652760380000|2022-05-17 04:06:20|42292.6|42272.6|42291.8|42271.8|42292.6|42272.6|42291.8|42271.8|0
1652760410000|2022-05-17 04:06:50|42294.3|42274.3|42292.6|42272.6|42294.3|42274.3|42292.6|42272.6|0
1652760420000|2022-05-17 04:07:00|42291.8|42271.8|42291.8|42271.8|42291.8|42271.8|42291.8|42271.8|0
1652760430000|2022-05-17 04:07:10|42290.1|42270.1|42289.3|42269.3|42290.1|42270.1|42289.3|42269.3|0
1652760450000|2022-05-17 04:07:30|42286.8|42266.8|42286.8|42266.8|42286.8|42266.8|42286.8|42266.8|2
1652760460000|2022-05-17 04:07:40|42284.3|42264.3|42284.3|42264.3|42284.3|42264.3|42284.3|42264.3|2
1652760480000|2022-05-17 04:08:00|42286.8|42266.8|42288.4|42268.4|42288.4|42268.4|42285.1|42265.1|3
1652760490000|2022-05-17 04:08:10|42281.8|42261.8|42279.3|42259.3|42281.8|42261.8|42279.3|42259.3|3
1652760580000|2022-05-17 04:09:40|42281.8|42261.8|42284.3|42264.3|42284.3|42264.3|42281.8|42261.8|1
1652760600000|2022-05-17 04:10:00|||||||||2
1652760610000|2022-05-17 04:10:10|42282.6|42262.6|42281.8|42261.8|42282.6|42262.6|42281.8|42261.8|1
1652760620000|2022-05-17 04:10:20|42282.6|42262.6|42281.8|42261.8|42282.6|42262.6|42281.8|42261.8|0
1652760630000|2022-05-17 04:10:30|42279.3|42259.3|42279.3|42259.3|42279.3|42259.3|42279.3|42259.3|0
1652760640000|2022-05-17 04:10:40|42277.6|42257.6|42279.3|42259.3|42279.3|42259.3|42276.8|42256.8|2
1652760650000|2022-05-17 04:10:50|42276.8|42256.8|42276.8|42256.8|42276.8|42256.8|42276.8|42256.8|0
1652760660000|2022-05-17 04:11:00|42279.3|42259.3|42276.8|42256.8|42279.3|42259.3|42276.8|42256.8|0
1652760670000|2022-05-17 04:11:10|42278.4|42258.4|42279.3|42259.3|42279.3|42259.3|42278.4|42258.4|1
1652760700000|2022-05-17 04:11:40|||||||||1
1652760730000|2022-05-17 04:12:10|42288.4|42268.4|42292.6|42272.6|42292.6|42272.6|42288.4|42268.4|3
1652760750000|2022-05-17 04:12:30|42294.3|42274.3|42295.9|42275.9|42295.9|42275.9|42294.3|42274.3|0
1652760760000|2022-05-17 04:12:40|42296.8|42276.8|42299.3|42279.3|42299.3|42279.3|42296.8|42276.8|1
1652760770000|2022-05-17 04:12:50|42303.4|42283.4|42303.4|42283.4|42303.4|42283.4|42303.4|42283.4|1
1652760780000|2022-05-17 04:13:00|||||||||4
1652760850000|2022-05-17 04:14:10|42304.3|42284.3|42299.3|42279.3|42304.3|42284.3|42299.3|42279.3|2
1652760880000|2022-05-17 04:14:40|42300.1|42280.1|42300.1|42280.1|42300.1|42280.1|42300.1|42280.1|2
1652760890000|2022-05-17 04:14:50|42301.8|42281.8|42301.8|42281.8|42301.8|42281.8|42301.8|42281.8|1
1652760900000|2022-05-17 04:15:00|42305.9|42285.9|42304.3|42284.3|42305.9|42285.9|42304.3|42284.3|6
1652760940000|2022-05-17 04:15:40|42302.6|42282.6|42302.6|42282.6|42302.6|42282.6|42302.6|42282.6|0
1652760950000|2022-05-17 04:15:50|42301.8|42281.8|42301.8|42281.8|42301.8|42281.8|42301.8|42281.8|0
1652760960000|2022-05-17 04:16:00|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|42303.4|42283.4|0
1652760980000|2022-05-17 04:16:20|42306.8|42286.8|42306.8|42286.8|42306.8|42286.8|42306.8|42286.8|1
1652761000000|2022-05-17 04:16:40|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|0
1652761010000|2022-05-17 04:16:50|42306.8|42286.8|42306.8|42286.8|42306.8|42286.8|42306.8|42286.8|1
1652761020000|2022-05-17 04:17:00|42310.1|42290.1|42310.1|42290.1|42310.1|42290.1|42310.1|42290.1|0
1652761040000|2022-05-17 04:17:20|42312.6|42292.6|42319.3|42299.3|42319.3|42299.3|42312.6|42292.6|1
1652761050000|2022-05-17 04:17:30|42318.4|42298.4|42319.3|42299.3|42319.3|42299.3|42318.4|42298.4|1
1652761080000|2022-05-17 04:18:00|42320.9|42300.9|42320.9|42300.9|42320.9|42300.9|42320.9|42300.9|3
1652761090000|2022-05-17 04:18:10|42322.6|42302.6|42322.6|42302.6|42322.6|42302.6|42322.6|42302.6|0
1652761100000|2022-05-17 04:18:20|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|0
1652761110000|2022-05-17 04:18:30|||||||||1
1652761120000|2022-05-17 04:18:40|42326.7|42306.7|42323.4|42303.4|42326.7|42306.7|42323.4|42303.4|2
1652761160000|2022-05-17 04:19:20|||||||||1
1652761170000|2022-05-17 04:19:30|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|1
1652761180000|2022-05-17 04:19:40|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|0
1652761250000|2022-05-17 04:20:50|42325.1|42305.1|42323.4|42303.4|42325.1|42305.1|42323.4|42303.4|0
1652761260000|2022-05-17 04:21:00|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|0
1652761270000|2022-05-17 04:21:10|42327.6|42307.6|42325.1|42305.1|42327.6|42307.6|42325.1|42305.1|1
1652761280000|2022-05-17 04:21:20|42323.4|42303.4|42323.4|42303.4|42323.4|42303.4|42323.4|42303.4|0
1652761310000|2022-05-17 04:21:50|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|0
1652761330000|2022-05-17 04:22:10|42326.7|42306.7|42327.6|42307.6|42327.6|42307.6|42325.1|42305.1|0
1652761350000|2022-05-17 04:22:30|42325.9|42305.9|42325.9|42305.9|42325.9|42305.9|42325.9|42305.9|0
1652761390000|2022-05-17 04:23:10|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|2
1652761400000|2022-05-17 04:23:20|||||||||1
1652761420000|2022-05-17 04:23:40|42329.3|42309.3|42329.3|42309.3|42329.3|42309.3|42329.3|42309.3|5
1652761440000|2022-05-17 04:24:00|42328.4|42308.4|42326.8|42306.8|42328.4|42308.4|42326.8|42306.8|0
1652761450000|2022-05-17 04:24:10|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|0
1652761460000|2022-05-17 04:24:20|42326.8|42306.8|42326.8|42306.8|42326.8|42306.8|42326.8|42306.8|0
1652761500000|2022-05-17 04:25:00|42321|42301|42314.3|42294.3|42321|42301|42314.3|42294.3|2
1652761520000|2022-05-17 04:25:20|||||||||1
1652761540000|2022-05-17 04:25:40|42311|42291|42311|42291|42311|42291|42311|42291|3
1652761580000|2022-05-17 04:26:20|42310.1|42290.1|42310.1|42290.1|42310.1|42290.1|42310.1|42290.1|2
1652761620000|2022-05-17 04:27:00|42305.1|42285.1|42305.1|42285.1|42305.1|42285.1|42305.1|42285.1|1
1652761640000|2022-05-17 04:27:20|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|0
1652761660000|2022-05-17 04:27:40|42301.8|42281.8|42301.8|42281.8|42301.8|42281.8|42301.8|42281.8|0
1652761680000|2022-05-17 04:28:00|42299.3|42279.3|42298.4|42278.4|42299.3|42279.3|42298.4|42278.4|1
1652761690000|2022-05-17 04:28:10|42299.3|42279.3|42298.4|42278.4|42299.3|42279.3|42298.4|42278.4|0
1652761700000|2022-05-17 04:28:20|42300.9|42280.9|42299.3|42279.3|42300.9|42280.9|42299.3|42279.3|1
1652761710000|2022-05-17 04:28:30|42300.9|42280.9|42300.9|42280.9|42300.9|42280.9|42300.9|42280.9|0
1652761730000|2022-05-17 04:28:50|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|0
1652761760000|2022-05-17 04:29:20|42298.4|42278.4|42298.4|42278.4|42299.3|42279.3|42298.4|42278.4|0
1652761770000|2022-05-17 04:29:30|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|1
1652761780000|2022-05-17 04:29:40|42297.6|42277.6|42296.8|42276.8|42299.3|42279.3|42296.8|42276.8|0
1652761790000|2022-05-17 04:29:50|42294.3|42274.3|42294.3|42274.3|42294.3|42274.3|42294.3|42274.3|1
1652761800000|2022-05-17 04:30:00|42292.6|42272.6|42290.1|42270.1|42294.3|42274.3|42290.1|42270.1|2
1652761810000|2022-05-17 04:30:10|42291.8|42271.8|42291.8|42271.8|42291.8|42271.8|42291.8|42271.8|0
1652761830000|2022-05-17 04:30:30|42290.1|42270.1|42284.3|42264.3|42290.1|42270.1|42284.3|42264.3|2
1652761840000|2022-05-17 04:30:40|42282.6|42262.6|42284.3|42264.3|42284.3|42264.3|42281.8|42261.8|1
1652761850000|2022-05-17 04:30:50|42285.9|42265.9|42285.9|42265.9|42285.9|42265.9|42285.9|42265.9|10
1652761860000|2022-05-17 04:31:00|42287.6|42267.6|42288.4|42268.4|42288.4|42268.4|42287.6|42267.6|0
1652761890000|2022-05-17 04:31:30|||||||||7
1652761910000|2022-05-17 04:31:50|42290.1|42270.1|42292.6|42272.6|42292.6|42272.6|42290.1|42270.1|1
1652761940000|2022-05-17 04:32:20|||||||||2
1652761950000|2022-05-17 04:32:30|42290.9|42270.9|42292.6|42272.6|42292.6|42272.6|42290.9|42270.9|1
1652761960000|2022-05-17 04:32:40|42295.1|42275.1|42292.6|42272.6|42295.1|42275.1|42292.6|42272.6|1
1652761970000|2022-05-17 04:32:50|42294.2|42274.2|42296.8|42276.8|42296.8|42276.8|42294.2|42274.2|2
1652761980000|2022-05-17 04:33:00|42298.4|42278.4|42298.4|42278.4|42298.4|42278.4|42298.4|42278.4|0
1652761990000|2022-05-17 04:33:10|42299.3|42279.3|42304.3|42284.3|42304.3|42284.3|42299.3|42279.3|1
1652762000000|2022-05-17 04:33:20|42302.6|42282.6|42302.6|42282.6|42302.6|42282.6|42302.6|42282.6|1
1652762040000|2022-05-17 04:34:00|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|1
1652762060000|2022-05-17 04:34:20|42306.8|42286.8|42306.8|42286.8|42306.8|42286.8|42306.8|42286.8|0
1652762100000|2022-05-17 04:35:00|||||||||1
1652762150000|2022-05-17 04:35:50|42308.4|42288.4|42308.4|42288.4|42308.4|42288.4|42308.4|42288.4|1
1652762160000|2022-05-17 04:36:00|42311.8|42291.8|42311.8|42291.8|42311.8|42291.8|42311.8|42291.8|1
1652762170000|2022-05-17 04:36:10|42313.4|42293.4|42311.8|42291.8|42313.4|42293.4|42311.8|42291.8|0
1652762190000|2022-05-17 04:36:30|42312.6|42292.6|42314.3|42294.3|42314.3|42294.3|42312.6|42292.6|1
1652762210000|2022-05-17 04:36:50|42315.9|42295.9|42315.9|42295.9|42315.9|42295.9|42315.9|42295.9|0
1652762280000|2022-05-17 04:38:00|42314.3|42294.3|42314.3|42294.3|42314.3|42294.3|42314.3|42294.3|1
1652762300000|2022-05-17 04:38:20|||||||||2
1652762310000|2022-05-17 04:38:30|42313.4|42293.4|42313.4|42293.4|42313.4|42293.4|42313.4|42293.4|0
1652762330000|2022-05-17 04:38:50|||||||||1
1652762340000|2022-05-17 04:39:00|42314.3|42294.3|42314.3|42294.3|42314.3|42294.3|42314.3|42294.3|3
1652762400000|2022-05-17 04:40:00|42316.8|42296.8|42316.8|42296.8|42316.8|42296.8|42316.8|42296.8|5
1652762410000|2022-05-17 04:40:10|42315.1|42295.1|42315.1|42295.1|42315.1|42295.1|42315.1|42295.1|1
1652762420000|2022-05-17 04:40:20|42314.3|42294.3|42311.8|42291.8|42314.3|42294.3|42311.8|42291.8|3
1652762460000|2022-05-17 04:41:00|42309.3|42289.3|42301.8|42281.8|42309.3|42289.3|42301.8|42281.8|1
1652762470000|2022-05-17 04:41:10|42303.4|42283.4|42300.9|42280.9|42304.3|42284.3|42300.9|42280.9|0
1652762480000|2022-05-17 04:41:20|42300.1|42280.1|42296.8|42276.8|42300.1|42280.1|42296.8|42276.8|2
1652762490000|2022-05-17 04:41:30|42297.6|42277.6|42299.3|42279.3|42299.3|42279.3|42297.6|42277.6|0
1652762520000|2022-05-17 04:42:00|42300.9|42280.9|42305.9|42285.9|42305.9|42285.9|42300.9|42280.9|1
1652762530000|2022-05-17 04:42:10|42308.4|42288.4|42308.4|42288.4|42308.4|42288.4|42308.4|42288.4|0
1652762550000|2022-05-17 04:42:30|||||||||1
1652762580000|2022-05-17 04:43:00|42310.9|42290.9|42310.9|42290.9|42310.9|42290.9|42310.9|42290.9|3
1652762610000|2022-05-17 04:43:30|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|0
1652762620000|2022-05-17 04:43:40|42310.9|42290.9|42312.6|42292.6|42312.6|42292.6|42310.9|42290.9|0
1652762630000|2022-05-17 04:43:50|42310.9|42290.9|42310.1|42290.1|42310.9|42290.9|42310.1|42290.1|1
1652762640000|2022-05-17 04:44:00|42309.3|42289.3|42306.8|42286.8|42309.3|42289.3|42306.8|42286.8|0
1652762650000|2022-05-17 04:44:10|42308.4|42288.4|42308.4|42288.4|42308.4|42288.4|42308.4|42288.4|0
1652762660000|2022-05-17 04:44:20|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|42306.8|42286.8|0
1652762670000|2022-05-17 04:44:30|42306.8|42286.8|42307.6|42287.6|42309.3|42289.3|42306.8|42286.8|1
1652762680000|2022-05-17 04:44:40|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|0
1652762690000|2022-05-17 04:44:50|42307.6|42287.6|42306.8|42286.8|42307.6|42287.6|42304.3|42284.3|0
1652762710000|2022-05-17 04:45:10|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|1
1652762720000|2022-05-17 04:45:20|42307.6|42287.6|42306.8|42286.8|42307.6|42287.6|42306.8|42286.8|0
1652762750000|2022-05-17 04:45:50|42308.4|42288.4|42309.3|42289.3|42309.3|42289.3|42308.4|42288.4|1
1652762770000|2022-05-17 04:46:10|||||||||2
1652762800000|2022-05-17 04:46:40|42310.9|42290.9|42310.9|42290.9|42310.9|42290.9|42310.9|42290.9|0
1652762810000|2022-05-17 04:46:50|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|0
1652762820000|2022-05-17 04:47:00|42310.9|42290.9|42310.9|42290.9|42310.9|42290.9|42310.9|42290.9|1
1652762850000|2022-05-17 04:47:30|42309.3|42289.3|42308.4|42288.4|42310.9|42290.9|42308.4|42288.4|1
1652762870000|2022-05-17 04:47:50|42305.9|42285.9|42302.6|42282.6|42305.9|42285.9|42302.6|42282.6|1
1652762900000|2022-05-17 04:48:20|42300.1|42280.1|42300.1|42280.1|42300.1|42280.1|42300.1|42280.1|0
1652762910000|2022-05-17 04:48:30|42298.4|42278.4|42298.4|42278.4|42298.4|42278.4|42298.4|42278.4|0
1652762920000|2022-05-17 04:48:40|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|3
1652762930000|2022-05-17 04:48:50|42298.4|42278.4|42299.3|42279.3|42299.3|42279.3|42298.4|42278.4|0
1652762940000|2022-05-17 04:49:00|42298.4|42278.4|42298.4|42278.4|42298.4|42278.4|42298.4|42278.4|0
1652762950000|2022-05-17 04:49:10|42300.9|42280.9|42300.9|42280.9|42300.9|42280.9|42300.9|42280.9|0
1652762960000|2022-05-17 04:49:20|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|0
1652762970000|2022-05-17 04:49:30|42298.4|42278.4|42298.4|42278.4|42298.4|42278.4|42298.4|42278.4|0
1652762980000|2022-05-17 04:49:40|42299.3|42279.3|42298.4|42278.4|42299.3|42279.3|42298.4|42278.4|0
1652762990000|2022-05-17 04:49:50|42299.3|42279.3|42298.4|42278.4|42299.3|42279.3|42298.4|42278.4|0
1652763000000|2022-05-17 04:50:00|42299.3|42279.3|42300.9|42280.9|42300.9|42280.9|42299.3|42279.3|1
1652763060000|2022-05-17 04:51:00|42302.6|42282.6|42302.6|42282.6|42302.6|42282.6|42302.6|42282.6|0
1652763070000|2022-05-17 04:51:10|42307.6|42287.6|42307.6|42287.6|42307.6|42287.6|42307.6|42287.6|1
1652763100000|2022-05-17 04:51:40|42311.7|42291.7|42311.7|42291.7|42311.7|42291.7|42311.7|42291.7|1
1652763120000|2022-05-17 04:52:00|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|1
1652763140000|2022-05-17 04:52:20|||||||||2
1652763150000|2022-05-17 04:52:30|42310.9|42290.9|42310.9|42290.9|42310.9|42290.9|42310.9|42290.9|0
1652763190000|2022-05-17 04:53:10|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|1
1652763200000|2022-05-17 04:53:20|42307.6|42287.6|42306.8|42286.8|42307.6|42287.6|42306.8|42286.8|0
1652763230000|2022-05-17 04:53:50|||||||||2
1652763240000|2022-05-17 04:54:00|42302.6|42282.6|42301.8|42281.8|42302.6|42282.6|42301.8|42281.8|1
1652763250000|2022-05-17 04:54:10|42300.9|42280.9|42300.9|42280.9|42300.9|42280.9|42300.9|42280.9|0
1652763290000|2022-05-17 04:54:50|42301.8|42281.8|42301.8|42281.8|42301.8|42281.8|42301.8|42281.8|1
1652763300000|2022-05-17 04:55:00|42300.9|42280.9|42298.4|42278.4|42301.8|42281.8|42298.4|42278.4|2
1652763310000|2022-05-17 04:55:10|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|0
1652763320000|2022-05-17 04:55:20|42300.9|42280.9|42298.4|42278.4|42300.9|42280.9|42298.4|42278.4|0
1652763330000|2022-05-17 04:55:30|42299.3|42279.3|42299.3|42279.3|42300.9|42280.9|42299.3|42279.3|0
1652763350000|2022-05-17 04:55:50|42301.8|42281.8|42301.8|42281.8|42301.8|42281.8|42301.8|42281.8|1
1652763360000|2022-05-17 04:56:00|||||||||1
1652763410000|2022-05-17 04:56:50|||||||||1
1652763420000|2022-05-17 04:57:00|42303.4|42283.4|42314.3|42294.3|42314.3|42294.3|42303.4|42283.4|3
1652763430000|2022-05-17 04:57:10|42311.8|42291.8|42312.6|42292.6|42312.6|42292.6|42311.8|42291.8|4
1652763440000|2022-05-17 04:57:20|42310.1|42290.1|42316.8|42296.8|42316.8|42296.8|42310.1|42290.1|4
1652763460000|2022-05-17 04:57:40|42315.9|42295.9|42315.9|42295.9|42315.9|42295.9|42315.9|42295.9|0
1652763480000|2022-05-17 04:58:00|42318.4|42298.4|42318.4|42298.4|42318.4|42298.4|42318.4|42298.4|0
1652763490000|2022-05-17 04:58:10|42319.3|42299.3|42319.3|42299.3|42319.3|42299.3|42319.3|42299.3|5
1652763520000|2022-05-17 04:58:40|42317.6|42297.6|42312.6|42292.6|42317.6|42297.6|42312.6|42292.6|1
1652763530000|2022-05-17 04:58:50|||||||||1
1652763540000|2022-05-17 04:59:00|||||||||1
1652763570000|2022-05-17 04:59:30|||||||||2
1652763590000|2022-05-17 04:59:50|42311.8|42291.8|42315.1|42295.1|42316.8|42296.8|42311.8|42291.8|3
1652763600000|2022-05-17 05:00:00|42314.3|42294.3|42319.3|42299.3|42319.3|42299.3|42314.3|42294.3|3
1652763610000|2022-05-17 05:00:10|42324.3|42304.3|42326.8|42306.8|42326.8|42306.8|42324.3|42304.3|1
1652763620000|2022-05-17 05:00:20|42328.4|42308.4|42334.3|42314.3|42334.3|42314.3|42328.4|42308.4|2
1652763630000|2022-05-17 05:00:30|42330.1|42310.1|42326.8|42306.8|42330.1|42310.1|42326|42306|1
1652763660000|2022-05-17 05:01:00|42329.3|42309.3|42334.3|42314.3|42336.8|42316.8|42329.3|42309.3|2
1652763670000|2022-05-17 05:01:10|42336.8|42316.8|42339.3|42319.3|42339.3|42319.3|42336.8|42316.8|0
1652763690000|2022-05-17 05:01:30|42340.9|42320.9|42340.9|42320.9|42340.9|42320.9|42340.9|42320.9|4
1652763710000|2022-05-17 05:01:50|42343.4|42323.4|42344.3|42324.3|42344.3|42324.3|42343.4|42323.4|0
1652763720000|2022-05-17 05:02:00|42345.9|42325.9|42351.8|42331.8|42351.8|42331.8|42345.9|42325.9|6
1652763730000|2022-05-17 05:02:10|42349.3|42329.3|42354.3|42334.3|42354.3|42334.3|42349.3|42329.3|2
1652763740000|2022-05-17 05:02:20|42369.3|42349.3|42361.8|42341.8|42369.3|42349.3|42361.8|42341.8|5
1652763750000|2022-05-17 05:02:30|42360.9|42340.9|42354.3|42334.3|42361.8|42341.8|42354.3|42334.3|9
1652763760000|2022-05-17 05:02:40|42359.3|42339.3|42362.6|42342.6|42362.6|42342.6|42359.3|42339.3|2
1652763770000|2022-05-17 05:02:50|42365.9|42345.9|42369.3|42349.3|42369.3|42349.3|42365.9|42345.9|1
1652763780000|2022-05-17 05:03:00|42371.8|42351.8|42371.8|42351.8|42371.8|42351.8|42369.3|42349.3|5
1652763790000|2022-05-17 05:03:10|42369.3|42349.3|42365.1|42345.1|42369.3|42349.3|42364.3|42344.3|7
1652763800000|2022-05-17 05:03:20|42366.8|42346.8|42365.1|42345.1|42366.8|42346.8|42365.1|42345.1|1
1652763810000|2022-05-17 05:03:30|42364.3|42344.3|42366.8|42346.8|42366.8|42346.8|42364.3|42344.3|0
1652763820000|2022-05-17 05:03:40|42369.3|42349.3|42369.3|42349.3|42369.3|42349.3|42369.3|42349.3|0
1652763830000|2022-05-17 05:03:50|42367.6|42347.6|42366.8|42346.8|42367.6|42347.6|42366.8|42346.8|1
1652763850000|2022-05-17 05:04:10|42369.3|42349.3|42369.3|42349.3|42369.3|42349.3|42369.3|42349.3|4
1652763860000|2022-05-17 05:04:20|42366.8|42346.8|42364.3|42344.3|42366.8|42346.8|42364.3|42344.3|2
1652763870000|2022-05-17 05:04:30|42365.9|42345.9|42366.8|42346.8|42366.8|42346.8|42365.9|42345.9|0
1652763880000|2022-05-17 05:04:40|42365.1|42345.1|42369.3|42349.3|42369.3|42349.3|42364.3|42344.3|7
1652763890000|2022-05-17 05:04:50|42373.4|42353.4|42373.4|42353.4|42373.4|42353.4|42373.4|42353.4|2
1652763900000|2022-05-17 05:05:00|42377.6|42357.6|42377.6|42357.6|42379.2|42359.2|42377.6|42357.6|7
1652763920000|2022-05-17 05:05:20|42379.2|42359.2|42380.1|42360.1|42380.1|42360.1|42379.2|42359.2|2
1652763930000|2022-05-17 05:05:30|42381.7|42361.7|42379.2|42359.2|42381.7|42361.7|42379.2|42359.2|1
1652763940000|2022-05-17 05:05:40|42377.6|42357.6|42381.7|42361.7|42381.7|42361.7|42377.6|42357.6|3
1652763950000|2022-05-17 05:05:50|||||||||2
1652763970000|2022-05-17 05:06:10|||||||||2
1652763980000|2022-05-17 05:06:20|42384.2|42364.2|42384.2|42364.2|42384.2|42364.2|42384.2|42364.2|4
1652763990000|2022-05-17 05:06:30|42382.6|42362.6|42382.6|42362.6|42382.6|42362.6|42382.6|42362.6|2
1652764000000|2022-05-17 05:06:40|42384.3|42364.3|42384.3|42364.3|42384.3|42364.3|42384.3|42364.3|0
1652764040000|2022-05-17 05:07:20|42381.8|42361.8|42381.8|42361.8|42381.8|42361.8|42381.8|42361.8|4
1652764050000|2022-05-17 05:07:30|||||||||2
1652764100000|2022-05-17 05:08:20|||||||||2
1652764120000|2022-05-17 05:08:40|||||||||2
1652764130000|2022-05-17 05:08:50|42383.4|42363.4|42381.8|42361.8|42383.4|42363.4|42381.8|42361.8|0
1652764140000|2022-05-17 05:09:00|||||||||1
1652764150000|2022-05-17 05:09:10|42384.3|42364.3|42381.8|42361.8|42384.3|42364.3|42381.8|42361.8|2
1652764170000|2022-05-17 05:09:30|42384.3|42364.3|42384.3|42364.3|42385.9|42365.9|42384.3|42364.3|7
1652764180000|2022-05-17 05:09:40|42383.4|42363.4|42383.4|42363.4|42383.4|42363.4|42383.4|42363.4|3
1652764200000|2022-05-17 05:10:00|42380.9|42360.9|42380.9|42360.9|42380.9|42360.9|42380.9|42360.9|0
1652764230000|2022-05-17 05:10:30|||||||||1
1652764300000|2022-05-17 05:11:40|||||||||1
1652764320000|2022-05-17 05:12:00|42378.4|42358.4|42380.9|42360.9|42380.9|42360.9|42378.4|42358.4|0
1652764330000|2022-05-17 05:12:10|42379.3|42359.3|42378.4|42358.4|42380.9|42360.9|42378.4|42358.4|1
1652764340000|2022-05-17 05:12:20|42380.1|42360.1|42378.4|42358.4|42380.9|42360.9|42378.4|42358.4|0
1652764360000|2022-05-17 05:12:40|42380.9|42360.9|42380.9|42360.9|42380.9|42360.9|42380.9|42360.9|2
1652764370000|2022-05-17 05:12:50|42375.1|42355.1|42374.3|42354.3|42375.1|42355.1|42374.3|42354.3|6
1652764380000|2022-05-17 05:13:00|||||||||1
1652764410000|2022-05-17 05:13:30|42371.8|42351.8|42371.8|42351.8|42371.8|42351.8|42371.8|42351.8|0
1652764420000|2022-05-17 05:13:40|42369.3|42349.3|42369.3|42349.3|42369.3|42349.3|42369.3|42349.3|0
1652764440000|2022-05-17 05:14:00|42370.9|42350.9|42374.3|42354.3|42374.3|42354.3|42369.3|42349.3|0
1652764490000|2022-05-17 05:14:50|42369.3|42349.3|42369.3|42349.3|42369.3|42349.3|42369.3|42349.3|4
1652764500000|2022-05-17 05:15:00|42366.8|42346.8|42361.8|42341.8|42366.8|42346.8|42361.8|42341.8|1
1652764510000|2022-05-17 05:15:10|42362.6|42342.6|42361.8|42341.8|42362.6|42342.6|42361.8|42341.8|0
1652764520000|2022-05-17 05:15:20|||||||||1
1652764530000|2022-05-17 05:15:30|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|5
1652764560000|2022-05-17 05:16:00|42362.6|42342.6|42361.8|42341.8|42362.6|42342.6|42361.8|42341.8|0
1652764620000|2022-05-17 05:17:00|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|1
1652764640000|2022-05-17 05:17:20|42365.1|42345.1|42368.4|42348.4|42368.4|42348.4|42365.1|42345.1|3
1652764650000|2022-05-17 05:17:30|42369.3|42349.3|42366.8|42346.8|42369.3|42349.3|42366.8|42346.8|2
1652764680000|2022-05-17 05:18:00|42365.1|42345.1|42364.3|42344.3|42365.1|42345.1|42364.3|42344.3|1
1652764700000|2022-05-17 05:18:20|||||||||1
1652764760000|2022-05-17 05:19:20|||||||||1
1652764800000|2022-05-17 05:20:00|42362.6|42342.6|42359.3|42339.3|42362.6|42342.6|42359.3|42339.3|11
1652764820000|2022-05-17 05:20:20|42357.6|42337.6|42359.3|42339.3|42359.3|42339.3|42357.6|42337.6|1
1652764840000|2022-05-17 05:20:40|||||||||1
1652764860000|2022-05-17 05:21:00|42360.9|42340.9|42361.8|42341.8|42361.8|42341.8|42360.9|42340.9|0
1652764890000|2022-05-17 05:21:30|42363.4|42343.4|42363.4|42343.4|42363.4|42343.4|42363.4|42343.4|0
1652764910000|2022-05-17 05:21:50|42361.8|42341.8|42361.8|42341.8|42361.8|42341.8|42361.8|42341.8|1
1652764920000|2022-05-17 05:22:00|42363.4|42343.4|42363.4|42343.4|42363.4|42343.4|42363.4|42343.4|0
1652764930000|2022-05-17 05:22:10|42361.8|42341.8|42356.8|42336.8|42361.8|42341.8|42356.8|42336.8|3
1652764950000|2022-05-17 05:22:30|42355.9|42335.9|42355.9|42335.9|42355.9|42335.9|42355.9|42335.9|0
1652765000000|2022-05-17 05:23:20|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|1
1652765020000|2022-05-17 05:23:40|42352.7|42332.7|42356.8|42336.8|42356.8|42336.8|42351.8|42331.8|5
1652765030000|2022-05-17 05:23:50|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|0
1652765040000|2022-05-17 05:24:00|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|1
1652765050000|2022-05-17 05:24:10|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|0
1652765070000|2022-05-17 05:24:30|42353.4|42333.4|42353.4|42333.4|42353.4|42333.4|42353.4|42333.4|0
1652765080000|2022-05-17 05:24:40|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|0
1652765100000|2022-05-17 05:25:00|42355.2|42335.2|42358.4|42338.4|42358.4|42338.4|42355.2|42335.2|1
1652765130000|2022-05-17 05:25:30|42356.8|42336.8|42358.4|42338.4|42358.4|42338.4|42356.8|42336.8|0
1652765180000|2022-05-17 05:26:20|||||||||1
1652765190000|2022-05-17 05:26:30|42360.9|42340.9|42360.9|42340.9|42360.9|42340.9|42360.9|42340.9|0
1652765240000|2022-05-17 05:27:20|42362.6|42342.6|42361.8|42341.8|42363.4|42343.4|42361.8|42341.8|0
1652765250000|2022-05-17 05:27:30|42360.9|42340.9|42360.9|42340.9|42360.9|42340.9|42360.9|42340.9|0
1652765260000|2022-05-17 05:27:40|42361.8|42341.8|42361.8|42341.8|42361.8|42341.8|42361.8|42341.8|1
1652765280000|2022-05-17 05:28:00|42359.3|42339.3|42359.3|42339.3|42359.3|42339.3|42359.3|42339.3|3
1652765310000|2022-05-17 05:28:30|||||||||1
1652765330000|2022-05-17 05:28:50|42360.9|42340.9|42361.8|42341.8|42361.8|42341.8|42360.9|42340.9|1
1652765350000|2022-05-17 05:29:10|42359.3|42339.3|42359.3|42339.3|42359.3|42339.3|42359.3|42339.3|8
1652765360000|2022-05-17 05:29:20|42357.7|42337.7|42356.8|42336.8|42357.7|42337.7|42356.8|42336.8|0
1652765370000|2022-05-17 05:29:30|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|0
1652765400000|2022-05-17 05:30:00|42349.3|42329.3|42349.3|42329.3|42351.8|42331.8|42349.3|42329.3|6
1652765410000|2022-05-17 05:30:10|42352.7|42332.7|42354.3|42334.3|42357.7|42337.7|42352.7|42332.7|2
1652765420000|2022-05-17 05:30:20|42351.8|42331.8|42346.8|42326.8|42351.8|42331.8|42346.8|42326.8|3
1652765430000|2022-05-17 05:30:30|42349.3|42329.3|42342.7|42322.7|42350.2|42330.2|42342.7|42322.7|8
1652765440000|2022-05-17 05:30:40|42340.2|42320.2|42342.7|42322.7|42342.7|42322.7|42340.2|42320.2|1
1652765480000|2022-05-17 05:31:20|42340.2|42320.2|42326.8|42306.8|42340.2|42320.2|42326.8|42306.8|8
1652765490000|2022-05-17 05:31:30|42329.3|42309.3|42322.7|42302.7|42329.3|42309.3|42322.7|42302.7|1
1652765500000|2022-05-17 05:31:40|42321.8|42301.8|42316.8|42296.8|42321.8|42301.8|42316.8|42296.8|6
1652765510000|2022-05-17 05:31:50|42311.8|42291.8|42311.8|42291.8|42311.8|42291.8|42311.8|42291.8|2
1652765520000|2022-05-17 05:32:00|42306.8|42286.8|42289.3|42269.3|42306.8|42286.8|42289.3|42269.3|17
1652765530000|2022-05-17 05:32:10|42287.7|42267.7|42283.4|42263.4|42287.7|42267.7|42279.3|42259.3|11
1652765540000|2022-05-17 05:32:20|42279.3|42259.3|42274.3|42254.3|42279.3|42259.3|42274.3|42254.3|17
1652765550000|2022-05-17 05:32:30|42272.7|42252.7|42276.8|42256.8|42284.3|42264.3|42272.7|42252.7|10
1652765560000|2022-05-17 05:32:40|42278.4|42258.4|42286.8|42266.8|42289.3|42269.3|42278.4|42258.4|12
1652765580000|2022-05-17 05:33:00|42290.9|42270.9|42288.4|42268.4|42290.9|42270.9|42288.4|42268.4|9
1652765590000|2022-05-17 05:33:10|42290.1|42270.1|42290.1|42270.1|42290.1|42270.1|42290.1|42270.1|0
1652765600000|2022-05-17 05:33:20|42288.4|42268.4|42284.3|42264.3|42290.1|42270.1|42284.3|42264.3|15
1652765610000|2022-05-17 05:33:30|42281|42261|42266.8|42246.8|42281|42261|42266.8|42246.8|12
1652765630000|2022-05-17 05:33:50|42264.3|42244.3|42269.3|42249.3|42269.3|42249.3|42264.3|42244.3|6
1652765640000|2022-05-17 05:34:00|42264.3|42244.3|42279.3|42259.3|42279.3|42259.3|42264.3|42244.3|3
1652765650000|2022-05-17 05:34:10|42281.8|42261.8|42289.3|42269.3|42289.3|42269.3|42279.3|42259.3|2
1652765660000|2022-05-17 05:34:20|42284.3|42264.3|42279.3|42259.3|42284.3|42264.3|42279.3|42259.3|0
1652765670000|2022-05-17 05:34:30|42284.3|42264.3|42284.3|42264.3|42284.3|42264.3|42284.3|42264.3|1
1652765680000|2022-05-17 05:34:40|42282.7|42262.7|42281.8|42261.8|42284.3|42264.3|42281.8|42261.8|1
1652765690000|2022-05-17 05:34:50|42279.3|42259.3|42262.7|42242.7|42279.3|42259.3|42262.7|42242.7|5
1652765700000|2022-05-17 05:35:00|42261.8|42241.8|42254.3|42234.3|42261.8|42241.8|42249.3|42229.3|5
1652765710000|2022-05-17 05:35:10|42255.9|42235.9|42264.3|42244.3|42264.3|42244.3|42255.9|42235.9|0
1652765730000|2022-05-17 05:35:30|42259.3|42239.3|42259.3|42239.3|42259.3|42239.3|42256.8|42236.8|2
1652765740000|2022-05-17 05:35:40|42261.8|42241.8|42280.9|42260.9|42280.9|42260.9|42259.3|42239.3|21
1652765750000|2022-05-17 05:35:50|42279.3|42259.3|42279.3|42259.3|42281.8|42261.8|42279.3|42259.3|1
1652765760000|2022-05-17 05:36:00|42273.4|42253.4|42274.3|42254.3|42275.9|42255.9|42273.4|42253.4|3
1652765770000|2022-05-17 05:36:10|42276.8|42256.8|42271.8|42251.8|42276.8|42256.8|42271.8|42251.8|1
1652765780000|2022-05-17 05:36:20|42270.9|42250.9|42269.3|42249.3|42270.9|42250.9|42267.7|42247.7|0
1652765790000|2022-05-17 05:36:30|42271.8|42251.8|42270.2|42250.2|42271.8|42251.8|42270.2|42250.2|0
1652765800000|2022-05-17 05:36:40|42269.3|42249.3|42269.3|42249.3|42269.3|42249.3|42269.3|42249.3|0
1652765810000|2022-05-17 05:36:50|42266.8|42246.8|42266.8|42246.8|42266.8|42246.8|42266.8|42246.8|0
1652765820000|2022-05-17 05:37:00|42269.3|42249.3|42271.8|42251.8|42271.8|42251.8|42269.3|42249.3|1
1652765830000|2022-05-17 05:37:10|42273.4|42253.4|42273.4|42253.4|42273.4|42253.4|42273.4|42253.4|0
1652765840000|2022-05-17 05:37:20|42274.3|42254.3|42274.3|42254.3|42276.8|42256.8|42271.8|42251.8|0
1652765850000|2022-05-17 05:37:30|||||||||4
1652765860000|2022-05-17 05:37:40|42272.7|42252.7|42274.3|42254.3|42274.3|42254.3|42270.9|42250.9|1
1652765870000|2022-05-17 05:37:50|42271|42251|42269.3|42249.3|42271|42251|42269.3|42249.3|1
1652765880000|2022-05-17 05:38:00|42270.2|42250.2|42269.3|42249.3|42271.8|42251.8|42269.3|42249.3|3
1652765900000|2022-05-17 05:38:20|42264.3|42244.3|42260.2|42240.2|42264.3|42244.3|42260.2|42240.2|10
1652765910000|2022-05-17 05:38:30|42257.7|42237.7|42251.8|42231.8|42259.3|42239.3|42251.8|42231.8|9
1652765920000|2022-05-17 05:38:40|42249.3|42229.3|42249.3|42229.3|42249.3|42229.3|42249.3|42229.3|1
1652765930000|2022-05-17 05:38:50|42244.3|42224.3|42240.9|42220.9|42244.3|42224.3|42240.9|42220.9|4
1652765940000|2022-05-17 05:39:00|42240.1|42220.1|42230.2|42210.2|42240.1|42220.1|42230.2|42210.2|9
1652765950000|2022-05-17 05:39:10|42229.3|42209.3|42225.9|42205.9|42229.3|42209.3|42224.3|42204.3|16
1652765960000|2022-05-17 05:39:20|42226.8|42206.8|42205.9|42185.9|42226.8|42206.8|42205.9|42185.9|13
1652765970000|2022-05-17 05:39:30|42204.3|42184.3|42201.8|42181.8|42204.3|42184.3|42199.3|42179.3|5
1652765980000|2022-05-17 05:39:40|42199.3|42179.3|42201.8|42181.8|42204.3|42184.3|42199.3|42179.3|10
1652765990000|2022-05-17 05:39:50|42204.3|42184.3|42204.3|42184.3|42204.3|42184.3|42204.3|42184.3|1
1652766000000|2022-05-17 05:40:00|||||||||1
1652766010000|2022-05-17 05:40:10|42205.2|42185.2|42210.2|42190.2|42210.2|42190.2|42205.2|42185.2|4
1652766020000|2022-05-17 05:40:20|42211.8|42191.8|42214.3|42194.3|42214.3|42194.3|42211.8|42191.8|36
1652766030000|2022-05-17 05:40:30|42212.7|42192.7|42210.2|42190.2|42212.7|42192.7|42210.2|42190.2|1
1652766050000|2022-05-17 05:40:50|||||||||4
1652766060000|2022-05-17 05:41:00|42208.5|42188.5|42209.3|42189.3|42210.2|42190.2|42207.7|42187.7|2
1652766070000|2022-05-17 05:41:10|42219.3|42199.3|42221.8|42201.8|42221.8|42201.8|42219.3|42199.3|11
1652766080000|2022-05-17 05:41:20|42219.3|42199.3|42216.8|42196.8|42221.8|42201.8|42216.8|42196.8|2
1652766090000|2022-05-17 05:41:30|42211.8|42191.8|42210.9|42190.9|42211.8|42191.8|42210.9|42190.9|1
1652766100000|2022-05-17 05:41:40|42211.8|42191.8|42215.2|42195.2|42217.7|42197.7|42211.8|42191.8|7
1652766110000|2022-05-17 05:41:50|42216.8|42196.8|42218.4|42198.4|42219.3|42199.3|42216.8|42196.8|2
1652766120000|2022-05-17 05:42:00|42217.6|42197.6|42216.8|42196.8|42219.3|42199.3|42215.9|42195.9|1
1652766130000|2022-05-17 05:42:10|42219.3|42199.3|42216.8|42196.8|42220.2|42200.2|42215.2|42195.2|6
1652766140000|2022-05-17 05:42:20|42217.7|42197.7|42219.3|42199.3|42219.3|42199.3|42216.8|42196.8|3
1652766160000|2022-05-17 05:42:40|42221.8|42201.8|42221.8|42201.8|42221.8|42201.8|42221.8|42201.8|0
1652766170000|2022-05-17 05:42:50|||||||||2
1652766180000|2022-05-17 05:43:00|||||||||4
1652766190000|2022-05-17 05:43:10|42224.3|42204.3|42234.3|42214.3|42234.3|42214.3|42224.3|42204.3|9
1652766200000|2022-05-17 05:43:20|42239.3|42219.3|42234.3|42214.3|42239.3|42219.3|42234.3|42214.3|1
1652766210000|2022-05-17 05:43:30|42235.2|42215.2|42229.3|42209.3|42235.2|42215.2|42229.3|42209.3|10
1652766220000|2022-05-17 05:43:40|42227.7|42207.7|42220.9|42200.9|42227.7|42207.7|42220.1|42200.1|3
1652766230000|2022-05-17 05:43:50|42224.3|42204.3|42224.3|42204.3|42224.3|42204.3|42224.3|42204.3|2
1652766240000|2022-05-17 05:44:00|42226.8|42206.8|42224.3|42204.3|42226.8|42206.8|42224.3|42204.3|1
1652766250000|2022-05-17 05:44:10|42225.2|42205.2|42226.8|42206.8|42229.3|42209.3|42224.3|42204.3|2
1652766270000|2022-05-17 05:44:30|42225.2|42205.2|42221.8|42201.8|42225.2|42205.2|42221.8|42201.8|5
1652766280000|2022-05-17 05:44:40|42220.9|42200.9|42224.3|42204.3|42224.3|42204.3|42220.9|42200.9|0
1652766290000|2022-05-17 05:44:50|42225.9|42205.9|42235.9|42215.9|42235.9|42215.9|42225.9|42205.9|2
1652766300000|2022-05-17 05:45:00|42237.6|42217.6|42237.6|42217.6|42237.6|42217.6|42237.6|42217.6|2
1652766310000|2022-05-17 05:45:10|42238.4|42218.4|42249.3|42229.3|42249.3|42229.3|42238.4|42218.4|5
1652766320000|2022-05-17 05:45:20|42251.8|42231.8|42267.6|42247.6|42267.6|42247.6|42251.8|42231.8|9
1652766330000|2022-05-17 05:45:30|42268.4|42248.4|42268.4|42248.4|42268.4|42248.4|42268.4|42248.4|10
1652766340000|2022-05-17 05:45:40|42270.9|42250.9|42268.4|42248.4|42270.9|42250.9|42268.4|42248.4|0
1652766350000|2022-05-17 05:45:50|42270.1|42250.1|42268.4|42248.4|42270.1|42250.1|42266.8|42246.8|7
1652766360000|2022-05-17 05:46:00|42270.1|42250.1|42272.6|42252.6|42275.1|42255.1|42270.1|42250.1|5
1652766370000|2022-05-17 05:46:10|42270.9|42250.9|42272.6|42252.6|42272.6|42252.6|42269.3|42249.3|1
1652766390000|2022-05-17 05:46:30|42270.9|42250.9|42268.4|42248.4|42270.9|42250.9|42268.4|42248.4|11
1652766400000|2022-05-17 05:46:40|42270.1|42250.1|42274.3|42254.3|42274.3|42254.3|42270.1|42250.1|4
1652766410000|2022-05-17 05:46:50|42273.4|42253.4|42274.3|42254.3|42274.3|42254.3|42271.8|42251.8|0
1652766420000|2022-05-17 05:47:00|42275.9|42255.9|42276.8|42256.8|42276.8|42256.8|42275.9|42255.9|0
1652766440000|2022-05-17 05:47:20|42279.3|42259.3|42287.6|42267.6|42287.6|42267.6|42279.3|42259.3|4
1652766450000|2022-05-17 05:47:30|42285.9|42265.9|42294.3|42274.3|42294.3|42274.3|42285.9|42265.9|3
1652766460000|2022-05-17 05:47:40|42292.7|42272.7|42292.7|42272.7|42292.7|42272.7|42290.2|42270.2|2
1652766470000|2022-05-17 05:47:50|42294.3|42274.3|42294.3|42274.3|42294.3|42274.3|42294.3|42274.3|4
1652766480000|2022-05-17 05:48:00|||||||||2
1652766490000|2022-05-17 05:48:10|42292.7|42272.7|42289.3|42269.3|42294.3|42274.3|42289.3|42269.3|2
1652766500000|2022-05-17 05:48:20|42287.7|42267.7|42286.8|42266.8|42287.7|42267.7|42286.8|42266.8|3
1652766510000|2022-05-17 05:48:30|42289.3|42269.3|42286.8|42266.8|42289.3|42269.3|42286.8|42266.8|0
1652766520000|2022-05-17 05:48:40|42284.3|42264.3|42284.3|42264.3|42284.3|42264.3|42284.3|42264.3|1
1652766530000|2022-05-17 05:48:50|42273.5|42253.5|42272.7|42252.7|42274.3|42254.3|42272.7|42252.7|1
1652766540000|2022-05-17 05:49:00|42275.2|42255.2|42277.7|42257.7|42277.7|42257.7|42275.2|42255.2|2
1652766550000|2022-05-17 05:49:10|42280.2|42260.2|42285.9|42265.9|42285.9|42265.9|42280.2|42260.2|3
1652766560000|2022-05-17 05:49:20|42286.8|42266.8|42291.8|42271.8|42291.8|42271.8|42286.8|42266.8|0
1652766570000|2022-05-17 05:49:30|42293.4|42273.4|42299.3|42279.3|42299.3|42279.3|42293.4|42273.4|0
1652766580000|2022-05-17 05:49:40|42301.8|42281.8|42301.8|42281.8|42301.8|42281.8|42301.8|42281.8|1
1652766590000|2022-05-17 05:49:50|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|0
1652766600000|2022-05-17 05:50:00|42300.9|42280.9|42306.8|42286.8|42306.8|42286.8|42300.2|42280.2|14
1652766660000|2022-05-17 05:51:00|42305.2|42285.2|42304.3|42284.3|42305.2|42285.2|42304.3|42284.3|8
1652766670000|2022-05-17 05:51:10|42301.8|42281.8|42301.8|42281.8|42301.8|42281.8|42301.8|42281.8|0
1652766680000|2022-05-17 05:51:20|42304.3|42284.3|42299.3|42279.3|42304.3|42284.3|42299.3|42279.3|1
1652766690000|2022-05-17 05:51:30|42294.3|42274.3|42294.3|42274.3|42296.8|42276.8|42294.3|42274.3|0
1652766700000|2022-05-17 05:51:40|42291.8|42271.8|42294.3|42274.3|42297.7|42277.7|42291.8|42271.8|4
1652766710000|2022-05-17 05:51:50|42297.6|42277.6|42304.3|42284.3|42304.3|42284.3|42297.6|42277.6|4
1652766720000|2022-05-17 05:52:00|42303.4|42283.4|42304.3|42284.3|42304.3|42284.3|42303.4|42283.4|1
1652766730000|2022-05-17 05:52:10|42306.8|42286.8|42306.8|42286.8|42306.8|42286.8|42306.8|42286.8|2
1652766740000|2022-05-17 05:52:20|42308.4|42288.4|42309.3|42289.3|42309.3|42289.3|42308.4|42288.4|0
1652766750000|2022-05-17 05:52:30|||||||||4
1652766760000|2022-05-17 05:52:40|42311.8|42291.8|42313.4|42293.4|42313.4|42293.4|42311.8|42291.8|1
1652766770000|2022-05-17 05:52:50|42311.8|42291.8|42313.4|42293.4|42313.4|42293.4|42311.8|42291.8|2
1652766780000|2022-05-17 05:53:00|42315.9|42295.9|42321.7|42301.7|42323.4|42303.4|42315.9|42295.9|15
1652766790000|2022-05-17 05:53:10|42319.2|42299.2|42317.6|42297.6|42319.2|42299.2|42315.1|42295.1|2
1652766800000|2022-05-17 05:53:20|42315.1|42295.1|42315.1|42295.1|42317.6|42297.6|42312.6|42292.6|0
1652766810000|2022-05-17 05:53:30|42317.6|42297.6|42317.6|42297.6|42317.6|42297.6|42317.6|42297.6|5
1652766840000|2022-05-17 05:54:00|42316.7|42296.7|42330.9|42310.9|42330.9|42310.9|42316.7|42296.7|16
1652766850000|2022-05-17 05:54:10|42334.2|42314.2|42342.6|42322.6|42342.6|42322.6|42334.2|42314.2|3
1652766860000|2022-05-17 05:54:20|42343.4|42323.4|42342.6|42322.6|42343.4|42323.4|42342.6|42322.6|5
1652766870000|2022-05-17 05:54:30|42340.1|42320.1|42342.6|42322.6|42342.6|42322.6|42340.1|42320.1|1
1652766880000|2022-05-17 05:54:40|42340.1|42320.1|42338.4|42318.4|42342.6|42322.6|42337.6|42317.6|3
1652766890000|2022-05-17 05:54:50|42337.6|42317.6|42335.9|42315.9|42342.6|42322.6|42335.9|42315.9|11
1652766900000|2022-05-17 05:55:00|42335.1|42315.1|42332.6|42312.6|42335.1|42315.1|42332.6|42312.6|1
1652766910000|2022-05-17 05:55:10|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|6
1652766920000|2022-05-17 05:55:20|42325.9|42305.9|42320.1|42300.1|42325.9|42305.9|42320.1|42300.1|2
1652766930000|2022-05-17 05:55:30|42318.4|42298.4|42317.6|42297.6|42318.4|42298.4|42317.6|42297.6|1
1652766940000|2022-05-17 05:55:40|42313.4|42293.4|42307.6|42287.6|42315.1|42295.1|42305.1|42285.1|10
1652766950000|2022-05-17 05:55:50|42308.4|42288.4|42307.6|42287.6|42308.4|42288.4|42307.6|42287.6|3
1652766960000|2022-05-17 05:56:00|42305.9|42285.9|42305.1|42285.1|42305.9|42285.9|42305.1|42285.1|3
1652766970000|2022-05-17 05:56:10|42305.9|42285.9|42307.6|42287.6|42307.6|42287.6|42305.9|42285.9|5
1652766980000|2022-05-17 05:56:20|42309.2|42289.2|42310.1|42290.1|42311.7|42291.7|42307.6|42287.6|6
1652766990000|2022-05-17 05:56:30|42307.6|42287.6|42312.6|42292.6|42312.6|42292.6|42307.6|42287.6|2
1652767000000|2022-05-17 05:56:40|42315.1|42295.1|42327.6|42307.6|42327.6|42307.6|42312.6|42292.6|8
1652767010000|2022-05-17 05:56:50|42330.1|42310.1|42330.1|42310.1|42332.6|42312.6|42327.6|42307.6|2
1652767020000|2022-05-17 05:57:00|42330.9|42310.9|42342.6|42322.6|42346.7|42326.7|42330.9|42310.9|8
1652767030000|2022-05-17 05:57:10|42341.7|42321.7|42340.1|42320.1|42341.7|42321.7|42340.1|42320.1|5
1652767040000|2022-05-17 05:57:20|42338.4|42318.4|42332.6|42312.6|42338.4|42318.4|42332.6|42312.6|1
1652767050000|2022-05-17 05:57:30|42330.9|42310.9|42330.1|42310.1|42330.9|42310.9|42330.1|42310.1|2
1652767070000|2022-05-17 05:57:50|42331.7|42311.7|42332.6|42312.6|42332.6|42312.6|42331.7|42311.7|0
1652767080000|2022-05-17 05:58:00|42330.9|42310.9|42332.6|42312.6|42332.6|42312.6|42330.1|42310.1|2
1652767100000|2022-05-17 05:58:20|42330.9|42310.9|42315.9|42295.9|42330.9|42310.9|42315.9|42295.9|6
1652767110000|2022-05-17 05:58:30|42315.1|42295.1|42312.6|42292.6|42315.1|42295.1|42312.6|42292.6|0
1652767120000|2022-05-17 05:58:40|42310.9|42290.9|42310.1|42290.1|42311.7|42291.7|42310.1|42290.1|0
1652767130000|2022-05-17 05:58:50|42312.6|42292.6|42314.2|42294.2|42314.2|42294.2|42312.6|42292.6|4
1652767140000|2022-05-17 05:59:00|42315.9|42295.9|42316.7|42296.7|42316.7|42296.7|42315.9|42295.9|0
1652767150000|2022-05-17 05:59:10|42319.2|42299.2|42323.4|42303.4|42323.4|42303.4|42319.2|42299.2|3
1652767160000|2022-05-17 05:59:20|42325.9|42305.9|42323.4|42303.4|42325.9|42305.9|42323.4|42303.4|0
1652767170000|2022-05-17 05:59:30|42325|42305|42325.9|42305.9|42325.9|42305.9|42325|42305|0
1652767180000|2022-05-17 05:59:40|42326.7|42306.7|42330.9|42310.9|42330.9|42310.9|42326.7|42306.7|3
1652767190000|2022-05-17 05:59:50|42332.6|42312.6|42339.2|42319.2|42339.2|42319.2|42332.6|42312.6|3
1652767200000|2022-05-17 06:00:00|42340.9|42320.9|42317.6|42297.6|42340.9|42320.9|42317.6|42297.6|12
1652767210000|2022-05-17 06:00:10|42315.1|42295.1|42315.1|42295.1|42315.1|42295.1|42310.1|42290.1|4
1652767220000|2022-05-17 06:00:20|42312.6|42292.6|42319.2|42299.2|42320.1|42300.1|42312.6|42292.6|2
1652767240000|2022-05-17 06:00:40|42317.6|42297.6|42315.1|42295.1|42317.6|42297.6|42315.1|42295.1|1
1652767250000|2022-05-17 06:00:50|42313.4|42293.4|42314.2|42294.2|42315.9|42295.9|42312.6|42292.6|4
1652767260000|2022-05-17 06:01:00|42337.5|42317.5|42354.2|42334.2|42354.2|42334.2|42337.5|42317.5|19
1652767270000|2022-05-17 06:01:10|42352.6|42332.6|42340.1|42320.1|42352.6|42332.6|42340.1|42320.1|4
1652767280000|2022-05-17 06:01:20|42337.6|42317.6|42330.9|42310.9|42337.6|42317.6|42330.9|42310.9|12
1652767290000|2022-05-17 06:01:30|42332.6|42312.6|42335.1|42315.1|42335.1|42315.1|42332.6|42312.6|4
1652767300000|2022-05-17 06:01:40|42332.6|42312.6|42332.6|42312.6|42332.6|42312.6|42332.6|42312.6|1
1652767310000|2022-05-17 06:01:50|42335.1|42315.1|42340.1|42320.1|42340.1|42320.1|42335.1|42315.1|7
1652767320000|2022-05-17 06:02:00|42341.7|42321.7|42338.4|42318.4|42342.6|42322.6|42338.4|42318.4|2
1652767330000|2022-05-17 06:02:10|42337.6|42317.6|42349.2|42329.2|42349.2|42329.2|42337.6|42317.6|3
1652767340000|2022-05-17 06:02:20|42352.6|42332.6|42358.4|42338.4|42361.7|42341.7|42352.6|42332.6|9
1652767350000|2022-05-17 06:02:30|42356.7|42336.7|42349.2|42329.2|42356.7|42336.7|42349.2|42329.2|1
1652767370000|2022-05-17 06:02:50|42350.1|42330.1|42355.1|42335.1|42355.1|42335.1|42350.1|42330.1|1
1652767380000|2022-05-17 06:03:00|42353.4|42333.4|42359.2|42339.2|42359.2|42339.2|42353.4|42333.4|0
1652767390000|2022-05-17 06:03:10|42360.1|42340.1|42360.1|42340.1|42360.1|42340.1|42360.1|42340.1|0
1652767400000|2022-05-17 06:03:20|42357.6|42337.6|42357.6|42337.6|42357.6|42337.6|42357.6|42337.6|1
1652767420000|2022-05-17 06:03:40|||||||||3
1652767430000|2022-05-17 06:03:50|42359.2|42339.2|42357.6|42337.6|42360.1|42340.1|42357.6|42337.6|1
1652767440000|2022-05-17 06:04:00|42362.6|42342.6|42362.6|42342.6|42362.6|42342.6|42362.6|42342.6|2
1652767450000|2022-05-17 06:04:10|||||||||2
1652767460000|2022-05-17 06:04:20|42357.6|42337.6|42355.1|42335.1|42359.2|42339.2|42355.1|42335.1|4
1652767470000|2022-05-17 06:04:30|42353.4|42333.4|42350.1|42330.1|42353.4|42333.4|42347.6|42327.6|1
1652767480000|2022-05-17 06:04:40|42348.4|42328.4|42352.6|42332.6|42352.6|42332.6|42347.6|42327.6|0
1652767490000|2022-05-17 06:04:50|42350.9|42330.9|42345.9|42325.9|42350.9|42330.9|42345.9|42325.9|3
1652767500000|2022-05-17 06:05:00|42347.6|42327.6|42352.6|42332.6|42352.6|42332.6|42347.6|42327.6|1
1652767510000|2022-05-17 06:05:10|42354.2|42334.2|42346.7|42326.7|42354.2|42334.2|42346.7|42326.7|4
1652767520000|2022-05-17 06:05:20|42342.6|42322.6|42335.1|42315.1|42342.6|42322.6|42333.4|42313.4|4
1652767530000|2022-05-17 06:05:30|42332.6|42312.6|42335.1|42315.1|42335.1|42315.1|42332.6|42312.6|0
1652767540000|2022-05-17 06:05:40|42339.2|42319.2|42346.7|42326.7|42346.7|42326.7|42339.2|42319.2|1
1652767550000|2022-05-17 06:05:50|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|0
1652767560000|2022-05-17 06:06:00|42350.9|42330.9|42360|42340|42360|42340|42350.9|42330.9|4
1652767570000|2022-05-17 06:06:10|42361.7|42341.7|42365.9|42345.9|42365.9|42345.9|42361.7|42341.7|0
1652767580000|2022-05-17 06:06:20|42366.7|42346.7|42367.6|42347.6|42367.6|42347.6|42366.7|42346.7|0
1652767590000|2022-05-17 06:06:30|42370.1|42350.1|42372.6|42352.6|42372.6|42352.6|42367.6|42347.6|5
1652767600000|2022-05-17 06:06:40|42367.6|42347.6|42371.7|42351.7|42371.7|42351.7|42367.6|42347.6|10
1652767610000|2022-05-17 06:06:50|42370.9|42350.9|42366.8|42346.8|42370.9|42350.9|42366.8|42346.8|1
1652767620000|2022-05-17 06:07:00|42370.1|42350.1|42370.1|42350.1|42370.1|42350.1|42370.1|42350.1|3
1652767630000|2022-05-17 06:07:10|42372.6|42352.6|42377.6|42357.6|42377.6|42357.6|42372.6|42352.6|8
1652767640000|2022-05-17 06:07:20|42375.1|42355.1|42367.6|42347.6|42375.1|42355.1|42367.6|42347.6|4
1652767650000|2022-05-17 06:07:30|42365.9|42345.9|42370.1|42350.1|42372.6|42352.6|42365.1|42345.1|5
1652767660000|2022-05-17 06:07:40|42367.6|42347.6|42367.6|42347.6|42367.6|42347.6|42365.1|42345.1|0
1652767670000|2022-05-17 06:07:50|42370.1|42350.1|42371.7|42351.7|42371.7|42351.7|42370.1|42350.1|0
1652767680000|2022-05-17 06:08:00|42372.6|42352.6|42370.1|42350.1|42372.6|42352.6|42365.9|42345.9|10
1652767690000|2022-05-17 06:08:10|42367.6|42347.6|42367.6|42347.6|42367.6|42347.6|42367.6|42347.6|2
1652767700000|2022-05-17 06:08:20|42365.9|42345.9|42367.6|42347.6|42367.6|42347.6|42365.9|42345.9|5
1652767710000|2022-05-17 06:08:30|42365.9|42345.9|42361.7|42341.7|42365.9|42345.9|42361.7|42341.7|3
1652767720000|2022-05-17 06:08:40|42360.9|42340.9|42357.6|42337.6|42360.9|42340.9|42356.7|42336.7|0
1652767730000|2022-05-17 06:08:50|42356.7|42336.7|42362.6|42342.6|42362.6|42342.6|42356.7|42336.7|1
1652767740000|2022-05-17 06:09:00|42364.2|42344.2|42364.2|42344.2|42365.9|42345.9|42364.2|42344.2|0
1652767750000|2022-05-17 06:09:10|42366.7|42346.7|42365.1|42345.1|42367.6|42347.6|42365.1|42345.1|2
1652767760000|2022-05-17 06:09:20|42361.7|42341.7|42361.7|42341.7|42361.7|42341.7|42361.7|42341.7|1
1652767770000|2022-05-17 06:09:30|42360.1|42340.1|42361.7|42341.7|42361.7|42341.7|42360.1|42340.1|0
1652767780000|2022-05-17 06:09:40|42362.6|42342.6|42367.6|42347.6|42367.6|42347.6|42362.6|42342.6|3
1652767790000|2022-05-17 06:09:50|42369.2|42349.2|42367.6|42347.6|42370.1|42350.1|42367.6|42347.6|6
1652767800000|2022-05-17 06:10:00|42365.1|42345.1|42363.4|42343.4|42365.1|42345.1|42363.4|42343.4|4
1652767810000|2022-05-17 06:10:10|42362.6|42342.6|42360.1|42340.1|42362.6|42342.6|42360.1|42340.1|3
1652767820000|2022-05-17 06:10:20|42359.2|42339.2|42361.7|42341.7|42361.7|42341.7|42359.2|42339.2|3
1652767830000|2022-05-17 06:10:30|42364.2|42344.2|42372.6|42352.6|42372.6|42352.6|42364.2|42344.2|7
1652767840000|2022-05-17 06:10:40|||||||||33
1652767850000|2022-05-17 06:10:50|42379.2|42359.2|42380.9|42360.9|42380.9|42360.9|42379.2|42359.2|9
1652767860000|2022-05-17 06:11:00|42379.2|42359.2|42380.9|42360.9|42380.9|42360.9|42379.2|42359.2|0
1652767870000|2022-05-17 06:11:10|42376.7|42356.7|42376.7|42356.7|42376.7|42356.7|42376.7|42356.7|2
1652767890000|2022-05-17 06:11:30|42375.1|42355.1|42374.2|42354.2|42375.1|42355.1|42374.2|42354.2|3
1652767900000|2022-05-17 06:11:40|42372.6|42352.6|42370.1|42350.1|42372.6|42352.6|42370.1|42350.1|6
1652767910000|2022-05-17 06:11:50|||||||||1
1652767920000|2022-05-17 06:12:00|42372.6|42352.6|42370.1|42350.1|42372.6|42352.6|42370.1|42350.1|1
1652767930000|2022-05-17 06:12:10|42371.7|42351.7|42370.1|42350.1|42372.6|42352.6|42370.1|42350.1|1
1652767950000|2022-05-17 06:12:30|42371.7|42351.7|42369.2|42349.2|42372.6|42352.6|42367.6|42347.6|0
1652767960000|2022-05-17 06:12:40|42370.1|42350.1|42370.1|42350.1|42370.1|42350.1|42370.1|42350.1|2
1652767970000|2022-05-17 06:12:50|42367.6|42347.6|42345.1|42325.1|42367.6|42347.6|42342.6|42322.6|12
1652767980000|2022-05-17 06:13:00|42349.2|42329.2|42354.2|42334.2|42354.2|42334.2|42349.2|42329.2|1
1652767990000|2022-05-17 06:13:10|42352.6|42332.6|42354.2|42334.2|42354.2|42334.2|42352.6|42332.6|0
1652768000000|2022-05-17 06:13:20|42352.6|42332.6|42354.2|42334.2|42354.2|42334.2|42352.6|42332.6|0
1652768010000|2022-05-17 06:13:30|42352.6|42332.6|42352.6|42332.6|42352.6|42332.6|42352.6|42332.6|0
1652768020000|2022-05-17 06:13:40|42350.9|42330.9|42347.6|42327.6|42350.9|42330.9|42347.6|42327.6|2
1652768030000|2022-05-17 06:13:50|42345.9|42325.9|42324.2|42304.2|42345.9|42325.9|42320.9|42300.9|8
1652768040000|2022-05-17 06:14:00|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|0
1652768050000|2022-05-17 06:14:10|42326.7|42306.7|42325.1|42305.1|42326.7|42306.7|42324.2|42304.2|0
1652768060000|2022-05-17 06:14:20|42326.7|42306.7|42327.6|42307.6|42327.6|42307.6|42326.7|42306.7|2
1652768070000|2022-05-17 06:14:30|42326.7|42306.7|42327.6|42307.6|42327.6|42307.6|42326.7|42306.7|0
1652768080000|2022-05-17 06:14:40|42322.6|42302.6|42322.6|42302.6|42324.2|42304.2|42322.6|42302.6|32
1652768090000|2022-05-17 06:14:50|42319.3|42299.3|42318.4|42298.4|42320.9|42300.9|42318.4|42298.4|8
1652768100000|2022-05-17 06:15:00|42317.6|42297.6|42317.6|42297.6|42317.6|42297.6|42317.6|42297.6|1
1652768110000|2022-05-17 06:15:10|42319.2|42299.2|42299.2|42279.2|42325.1|42305.1|42299.2|42279.2|10
1652768120000|2022-05-17 06:15:20|42297.6|42277.6|42299.2|42279.2|42299.2|42279.2|42297.6|42277.6|0
1652768130000|2022-05-17 06:15:30|42297.6|42277.6|42292.6|42272.6|42297.6|42277.6|42290.1|42270.1|8
1652768140000|2022-05-17 06:15:40|42294.2|42274.2|42306.7|42286.7|42306.7|42286.7|42294.2|42274.2|6
1652768150000|2022-05-17 06:15:50|42304.2|42284.2|42300.9|42280.9|42304.2|42284.2|42300.9|42280.9|2
1652768160000|2022-05-17 06:16:00|42285.1|42265.1|42280.9|42260.9|42285.1|42265.1|42280.9|42260.9|3
1652768170000|2022-05-17 06:16:10|42282.6|42262.6|42282.6|42262.6|42282.6|42262.6|42282.6|42262.6|29
1652768180000|2022-05-17 06:16:20|42284.2|42264.2|42287.6|42267.6|42289.2|42269.2|42282.6|42262.6|6
1652768190000|2022-05-17 06:16:30|42290.1|42270.1|42282.6|42262.6|42290.1|42270.1|42280.9|42260.9|13
1652768200000|2022-05-17 06:16:40|42285.1|42265.1|42285.1|42265.1|42285.1|42265.1|42282.6|42262.6|0
1652768210000|2022-05-17 06:16:50|42282.6|42262.6|42280.1|42260.1|42282.6|42262.6|42280.1|42260.1|3
1652768220000|2022-05-17 06:17:00|42268.4|42248.4|42262.6|42242.6|42268.4|42248.4|42262.6|42242.6|12
1652768230000|2022-05-17 06:17:10|42264.2|42244.2|42264.2|42244.2|42264.2|42244.2|42263.4|42243.4|2
1652768240000|2022-05-17 06:17:20|42265.1|42245.1|42267.6|42247.6|42267.6|42247.6|42265.1|42245.1|2
1652768260000|2022-05-17 06:17:40|42265.9|42245.9|42265.1|42245.1|42265.9|42245.9|42265.1|42245.1|9
1652768270000|2022-05-17 06:17:50|42259.2|42239.2|42255.1|42235.1|42260.1|42240.1|42255.1|42235.1|13
1652768280000|2022-05-17 06:18:00|42252.6|42232.6|42255.1|42235.1|42255.1|42235.1|42250.1|42230.1|18
1652768290000|2022-05-17 06:18:10|42253.4|42233.4|42254.2|42234.2|42254.2|42234.2|42252.6|42232.6|1
1652768300000|2022-05-17 06:18:20|42255.1|42235.1|42255.1|42235.1|42255.1|42235.1|42255.1|42235.1|0
1652768330000|2022-05-17 06:18:50|42257.6|42237.6|42255.1|42235.1|42257.6|42237.6|42255.1|42235.1|4
1652768340000|2022-05-17 06:19:00|42257.6|42237.6|42257.6|42237.6|42257.6|42237.6|42257.6|42237.6|0
1652768350000|2022-05-17 06:19:10|42255.1|42235.1|42260.1|42240.1|42260.1|42240.1|42255.1|42235.1|5
1652768360000|2022-05-17 06:19:20|42257.6|42237.6|42259.2|42239.2|42259.2|42239.2|42257.6|42237.6|9
1652768370000|2022-05-17 06:19:30|42260.1|42240.1|42257.6|42237.6|42260.1|42240.1|42257.6|42237.6|6
1652768390000|2022-05-17 06:19:50|42259.2|42239.2|42259.2|42239.2|42259.2|42239.2|42259.2|42239.2|0
1652768400000|2022-05-17 06:20:00|42260.1|42240.1|42267.6|42247.6|42269.2|42249.2|42260.1|42240.1|8
1652768410000|2022-05-17 06:20:10|42258.4|42238.4|42273.4|42253.4|42273.4|42253.4|42258.4|42238.4|6
1652768420000|2022-05-17 06:20:20|42271.7|42251.7|42271.7|42251.7|42271.7|42251.7|42271.7|42251.7|0
1652768430000|2022-05-17 06:20:30|42275|42255|42274.2|42254.2|42275.9|42255.9|42274.2|42254.2|2
1652768440000|2022-05-17 06:20:40|42275.9|42255.9|42264.2|42244.2|42275.9|42255.9|42264.2|42244.2|7
1652768450000|2022-05-17 06:20:50|42250.1|42230.1|42250.1|42230.1|42250.1|42230.1|42250.1|42230.1|11
1652768460000|2022-05-17 06:21:00|||||||||1
1652768470000|2022-05-17 06:21:10|42250.9|42230.9|42252.6|42232.6|42252.6|42232.6|42250.9|42230.9|1
1652768480000|2022-05-17 06:21:20|42250.1|42230.1|42251.7|42231.7|42251.7|42231.7|42250.1|42230.1|1
1652768490000|2022-05-17 06:21:30|42253.4|42233.4|42252.6|42232.6|42254.2|42234.2|42252.6|42232.6|2
1652768500000|2022-05-17 06:21:40|42251.7|42231.7|42252.6|42232.6|42252.6|42232.6|42251.7|42231.7|2
1652768510000|2022-05-17 06:21:50|42253.4|42233.4|42258.4|42238.4|42258.4|42238.4|42253.4|42233.4|2
1652768520000|2022-05-17 06:22:00|42260|42240|42263.4|42243.4|42263.4|42243.4|42260|42240|4
1652768530000|2022-05-17 06:22:10|42265.9|42245.9|42264.2|42244.2|42265.9|42245.9|42263.4|42243.4|8
1652768540000|2022-05-17 06:22:20|42262.6|42242.6|42262.6|42242.6|42262.6|42242.6|42262.6|42242.6|1
1652768550000|2022-05-17 06:22:30|42257.6|42237.6|42256.7|42236.7|42257.6|42237.6|42256.7|42236.7|12
1652768570000|2022-05-17 06:22:50|42267.6|42247.6|42267.6|42247.6|42267.6|42247.6|42267.6|42247.6|4
1652768580000|2022-05-17 06:23:00|42269.2|42249.2|42267.6|42247.6|42269.2|42249.2|42267.6|42247.6|3
1652768590000|2022-05-17 06:23:10|42265.9|42245.9|42267.6|42247.6|42267.6|42247.6|42265.9|42245.9|0
1652768600000|2022-05-17 06:23:20|42263.4|42243.4|42258.4|42238.4|42263.4|42243.4|42258.4|42238.4|5
1652768610000|2022-05-17 06:23:30|42262.6|42242.6|42265.1|42245.1|42265.1|42245.1|42262.6|42242.6|3
1652768620000|2022-05-17 06:23:40|||||||||2
1652768640000|2022-05-17 06:24:00|||||||||3
1652768660000|2022-05-17 06:24:20|42267.6|42247.6|42270.1|42250.1|42270.1|42250.1|42267.6|42247.6|4
1652768680000|2022-05-17 06:24:40|42268.4|42248.4|42267.6|42247.6|42268.4|42248.4|42267.6|42247.6|2
1652768690000|2022-05-17 06:24:50|42265.1|42245.1|42262.6|42242.6|42265.1|42245.1|42262.6|42242.6|4
1652768700000|2022-05-17 06:25:00|42260.1|42240.1|42243.4|42223.4|42260.1|42240.1|42239.3|42219.3|5
1652768710000|2022-05-17 06:25:10|42245.1|42225.1|42253.4|42233.4|42253.4|42233.4|42245.1|42225.1|5
1652768720000|2022-05-17 06:25:20|42252.6|42232.6|42254.2|42234.2|42255.1|42235.1|42252.6|42232.6|0
1652768730000|2022-05-17 06:25:30|42252.6|42232.6|42255.1|42235.1|42255.1|42235.1|42252.6|42232.6|0
1652768740000|2022-05-17 06:25:40|42252.6|42232.6|42252.6|42232.6|42252.6|42232.6|42252.6|42232.6|0
1652768750000|2022-05-17 06:25:50|42255.1|42235.1|42252.6|42232.6|42255.1|42235.1|42252.6|42232.6|0
1652768760000|2022-05-17 06:26:00|42254.2|42234.2|42256.7|42236.7|42257.6|42237.6|42254.2|42234.2|2
1652768770000|2022-05-17 06:26:10|42254.2|42234.2|42250.1|42230.1|42254.2|42234.2|42250.1|42230.1|1
1652768780000|2022-05-17 06:26:20|42248.4|42228.4|42248.4|42228.4|42248.4|42228.4|42248.4|42228.4|0
1652768790000|2022-05-17 06:26:30|42252.6|42232.6|42246.7|42226.7|42252.6|42232.6|42246.7|42226.7|3
1652768800000|2022-05-17 06:26:40|42244.2|42224.2|42240.1|42220.1|42244.2|42224.2|42237.6|42217.6|6
1652768820000|2022-05-17 06:27:00|42237.6|42217.6|42242.6|42222.6|42242.6|42222.6|42237.6|42217.6|7
1652768830000|2022-05-17 06:27:10|42245.1|42225.1|42247.6|42227.6|42247.6|42227.6|42245.1|42225.1|0
1652768850000|2022-05-17 06:27:30|42248.4|42228.4|42249.2|42229.2|42249.2|42229.2|42245.1|42225.1|11
1652768860000|2022-05-17 06:27:40|42247.6|42227.6|42240.1|42220.1|42247.6|42227.6|42240.1|42220.1|1
1652768870000|2022-05-17 06:27:50|42242.6|42222.6|42237.6|42217.6|42242.6|42222.6|42237.6|42217.6|1
1652768880000|2022-05-17 06:28:00|42239.2|42219.2|42242.6|42222.6|42242.6|42222.6|42237.6|42217.6|1
1652768910000|2022-05-17 06:28:30|42245.1|42225.1|42245.1|42225.1|42245.1|42225.1|42245.1|42225.1|1
1652768920000|2022-05-17 06:28:40|42244.2|42224.2|42241.7|42221.7|42244.2|42224.2|42241.7|42221.7|3
1652768930000|2022-05-17 06:28:50|42243.4|42223.4|42247.6|42227.6|42247.6|42227.6|42243.4|42223.4|1
1652768940000|2022-05-17 06:29:00|42249.2|42229.2|42245.1|42225.1|42249.2|42229.2|42245.1|42225.1|3
1652768950000|2022-05-17 06:29:10|42242.6|42222.6|42242.6|42222.6|42242.6|42222.6|42242.6|42222.6|0
1652768960000|2022-05-17 06:29:20|42235.1|42215.1|42225.1|42205.1|42235.1|42215.1|42225.1|42205.1|9
1652768970000|2022-05-17 06:29:30|42228.4|42208.4|42229.2|42209.2|42230.1|42210.1|42227.6|42207.6|1
1652768980000|2022-05-17 06:29:40|42230.1|42210.1|42225.1|42205.1|42230.1|42210.1|42225.1|42205.1|2
1652768990000|2022-05-17 06:29:50|42226.7|42206.7|42225.1|42205.1|42227.6|42207.6|42225.1|42205.1|0
1652769000000|2022-05-17 06:30:00|42226.7|42206.7|42227.6|42207.6|42227.6|42207.6|42226.7|42206.7|1
1652769010000|2022-05-17 06:30:10|42229.2|42209.2|42228.4|42208.4|42230.1|42210.1|42227.6|42207.6|5
1652769020000|2022-05-17 06:30:20|42229.2|42209.2|42227.6|42207.6|42229.2|42209.2|42227.6|42207.6|0
1652769030000|2022-05-17 06:30:30|||||||||1
1652769040000|2022-05-17 06:30:40|42223.4|42203.4|42221.6|42201.6|42223.4|42203.4|42221.6|42201.6|7
1652769050000|2022-05-17 06:30:50|42213.4|42193.4|42203.4|42183.4|42213.4|42193.4|42203.4|42183.4|15
1652769060000|2022-05-17 06:31:00|||||||||1
1652769070000|2022-05-17 06:31:10|42201.7|42181.7|42201.7|42181.7|42201.7|42181.7|42201.7|42181.7|5
1652769080000|2022-05-17 06:31:20|42205|42185|42223.4|42203.4|42223.4|42203.4|42205|42185|14
1652769090000|2022-05-17 06:31:30|42225.9|42205.9|42230.9|42210.9|42230.9|42210.9|42225.9|42205.9|2
1652769110000|2022-05-17 06:31:50|||||||||5
1652769120000|2022-05-17 06:32:00|42232.5|42212.5|42230.9|42210.9|42235.9|42215.9|42230.9|42210.9|6
1652769130000|2022-05-17 06:32:10|42231.7|42211.7|42233.4|42213.4|42233.4|42213.4|42231.7|42211.7|0
1652769140000|2022-05-17 06:32:20|42232.6|42212.6|42230.9|42210.9|42232.6|42212.6|42228.4|42208.4|4
1652769150000|2022-05-17 06:32:30|42229.2|42209.2|42230.9|42210.9|42230.9|42210.9|42229.2|42209.2|0
1652769160000|2022-05-17 06:32:40|42230|42210|42230.9|42210.9|42230.9|42210.9|42228.4|42208.4|0
1652769170000|2022-05-17 06:32:50|42229.2|42209.2|42228.4|42208.4|42230.9|42210.9|42228.4|42208.4|1
1652769180000|2022-05-17 06:33:00|42230.9|42210.9|42230.9|42210.9|42230.9|42210.9|42229.2|42209.2|8
1652769190000|2022-05-17 06:33:10|42229.2|42209.2|42230|42210|42230.9|42210.9|42225.9|42205.9|3
1652769200000|2022-05-17 06:33:20|42230.9|42210.9|42230.9|42210.9|42230.9|42210.9|42230.9|42210.9|0
1652769210000|2022-05-17 06:33:30|42232.5|42212.5|42233.4|42213.4|42233.4|42213.4|42232.5|42212.5|8
1652769220000|2022-05-17 06:33:40|42235.9|42215.9|42235.9|42215.9|42235.9|42215.9|42235.9|42215.9|2
1652769230000|2022-05-17 06:33:50|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|0
1652769240000|2022-05-17 06:34:00|42238.4|42218.4|42247.5|42227.5|42247.5|42227.5|42238.4|42218.4|10
1652769250000|2022-05-17 06:34:10|42245.9|42225.9|42235.9|42215.9|42245.9|42225.9|42235.9|42215.9|7
1652769260000|2022-05-17 06:34:20|42234.2|42214.2|42234.2|42214.2|42234.2|42214.2|42234.2|42214.2|1
1652769280000|2022-05-17 06:34:40|42235.9|42215.9|42235.9|42215.9|42237.5|42217.5|42235.9|42215.9|0
1652769300000|2022-05-17 06:35:00|||||||||2
1652769310000|2022-05-17 06:35:10|42217.6|42197.6|42218.4|42198.4|42218.4|42198.4|42215.9|42195.9|8
1652769320000|2022-05-17 06:35:20|42219.2|42199.2|42226.7|42206.7|42228.4|42208.4|42219.2|42199.2|0
1652769330000|2022-05-17 06:35:30|42225.9|42205.9|42228.4|42208.4|42228.4|42208.4|42225.9|42205.9|0
1652769340000|2022-05-17 06:35:40|42226.7|42206.7|42228.4|42208.4|42228.4|42208.4|42225.9|42205.9|0
1652769350000|2022-05-17 06:35:50|42225.9|42205.9|42228.4|42208.4|42228.4|42208.4|42225.9|42205.9|0
1652769360000|2022-05-17 06:36:00|42225.9|42205.9|42232.5|42212.5|42232.5|42212.5|42225.9|42205.9|0
1652769370000|2022-05-17 06:36:10|42236.6|42216.6|42235.9|42215.9|42236.6|42216.6|42233.4|42213.4|6
1652769380000|2022-05-17 06:36:20|42238.4|42218.4|42242.5|42222.5|42246.6|42226.6|42238.4|42218.4|20
1652769390000|2022-05-17 06:36:30|42243.4|42223.4|42265.9|42245.9|42265.9|42245.9|42243.4|42223.4|13
1652769400000|2022-05-17 06:36:40|42263.4|42243.4|42254.2|42234.2|42263.4|42243.4|42254.2|42234.2|8
1652769410000|2022-05-17 06:36:50|42251.7|42231.7|42251.7|42231.7|42251.7|42231.7|42251.7|42231.7|0
1652769420000|2022-05-17 06:37:00|42253.4|42233.4|42269.2|42249.2|42269.2|42249.2|42253.4|42233.4|10
1652769430000|2022-05-17 06:37:10|42270.9|42250.9|42268.4|42248.4|42270.9|42250.9|42265.9|42245.9|5
1652769440000|2022-05-17 06:37:20|42265.9|42245.9|42270.9|42250.9|42280.9|42260.9|42263.4|42243.4|8
1652769450000|2022-05-17 06:37:30|42273.4|42253.4|42273.4|42253.4|42273.4|42253.4|42273.4|42253.4|1
1652769460000|2022-05-17 06:37:40|42275|42255|42278.4|42258.4|42278.4|42258.4|42275|42255|0
1652769470000|2022-05-17 06:37:50|||||||||1
1652769480000|2022-05-17 06:38:00|42283.4|42263.4|42288.4|42268.4|42290|42270|42283.4|42263.4|0
1652769490000|2022-05-17 06:38:10|42290|42270|42288.4|42268.4|42293.4|42273.4|42288.4|42268.4|11
1652769500000|2022-05-17 06:38:20|42293.4|42273.4|42288.4|42268.4|42295|42275|42288.4|42268.4|10
1652769510000|2022-05-17 06:38:30|42286.7|42266.7|42292.5|42272.5|42292.5|42272.5|42285.9|42265.9|2
1652769520000|2022-05-17 06:38:40|42293.4|42273.4|42300|42280|42300|42280|42292.5|42272.5|1
1652769530000|2022-05-17 06:38:50|42300.9|42280.9|42293.4|42273.4|42310.9|42290.9|42290.9|42270.9|16
1652769540000|2022-05-17 06:39:00|42292.5|42272.5|42300.9|42280.9|42300.9|42280.9|42292.5|42272.5|2
1652769550000|2022-05-17 06:39:10|42299.2|42279.2|42290.9|42270.9|42300|42280|42290.9|42270.9|11
1652769560000|2022-05-17 06:39:20|42293.4|42273.4|42288.4|42268.4|42293.4|42273.4|42285.9|42265.9|8
1652769570000|2022-05-17 06:39:30|42290.9|42270.9|42288.4|42268.4|42290.9|42270.9|42288.4|42268.4|0
1652769580000|2022-05-17 06:39:40|42290|42270|42293.4|42273.4|42293.4|42273.4|42290|42270|2
1652769590000|2022-05-17 06:39:50|42295.9|42275.9|42297.5|42277.5|42297.5|42277.5|42295.9|42275.9|1
1652769600000|2022-05-17 06:40:00|42295.9|42275.9|42298.4|42278.4|42298.4|42278.4|42295.9|42275.9|0
1652769610000|2022-05-17 06:40:10|42300|42280|42288.4|42268.4|42300|42280|42288.4|42268.4|9
1652769620000|2022-05-17 06:40:20|42291.6|42271.6|42293.4|42273.4|42293.4|42273.4|42288.4|42268.4|1
1652769630000|2022-05-17 06:40:30|42290.1|42270.1|42293.4|42273.4|42293.4|42273.4|42288.4|42268.4|1
1652769650000|2022-05-17 06:40:50|42288.4|42268.4|42285.9|42265.9|42290.9|42270.9|42285.9|42265.9|7
1652769660000|2022-05-17 06:41:00|42288.4|42268.4|42290.9|42270.9|42290.9|42270.9|42288.4|42268.4|1
1652769670000|2022-05-17 06:41:10|42291.7|42271.7|42285.9|42265.9|42291.7|42271.7|42285.9|42265.9|1
1652769680000|2022-05-17 06:41:20|||||||||6
1652769690000|2022-05-17 06:41:30|42284.2|42264.2|42280.9|42260.9|42284.2|42264.2|42280.9|42260.9|4
1652769700000|2022-05-17 06:41:40|42282.5|42262.5|42283.4|42263.4|42283.4|42263.4|42282.5|42262.5|0
1652769710000|2022-05-17 06:41:50|42285|42265|42289.1|42269.1|42289.1|42269.1|42285|42265|0
1652769720000|2022-05-17 06:42:00|42287.5|42267.5|42287.5|42267.5|42289.1|42269.1|42287.5|42267.5|0
1652769730000|2022-05-17 06:42:10|42285.9|42265.9|42285.9|42265.9|42285.9|42265.9|42285.9|42265.9|2
1652769740000|2022-05-17 06:42:20|42283.4|42263.4|42279.2|42259.2|42283.4|42263.4|42279.2|42259.2|6
1652769750000|2022-05-17 06:42:30|42278.4|42258.4|42278.4|42258.4|42280.9|42260.9|42278.4|42258.4|1
1652769770000|2022-05-17 06:42:50|42280|42260|42283.4|42263.4|42283.4|42263.4|42279.2|42259.2|8
1652769780000|2022-05-17 06:43:00|42285.9|42265.9|42283.4|42263.4|42285.9|42265.9|42283.4|42263.4|3
1652769790000|2022-05-17 06:43:10|42282.5|42262.5|42266.7|42246.7|42282.5|42262.5|42266.7|42246.7|5
1652769800000|2022-05-17 06:43:20|42268.4|42248.4|42270|42250|42270|42250|42267.5|42247.5|2
1652769810000|2022-05-17 06:43:30|42271.6|42251.6|42272.5|42252.5|42272.5|42252.5|42270.9|42250.9|0
1652769820000|2022-05-17 06:43:40|42275|42255|42270.9|42250.9|42275|42255|42270.9|42250.9|0
1652769830000|2022-05-17 06:43:50|42268.4|42248.4|42263.4|42243.4|42270.9|42250.9|42263.4|42243.4|2
1652769840000|2022-05-17 06:44:00|42266.6|42246.6|42270|42250|42270|42250|42266.6|42246.6|5
1652769850000|2022-05-17 06:44:10|42270.9|42250.9|42270.9|42250.9|42270.9|42250.9|42270.9|42250.9|1
1652769860000|2022-05-17 06:44:20|42273.4|42253.4|42261.7|42241.7|42273.4|42253.4|42261.7|42241.7|5
1652769870000|2022-05-17 06:44:30|42263.4|42243.4|42262.5|42242.5|42263.4|42243.4|42262.5|42242.5|0
1652769880000|2022-05-17 06:44:40|42260|42240|42258.4|42238.4|42260|42240|42258.4|42238.4|1
1652769890000|2022-05-17 06:44:50|42256.7|42236.7|42255.9|42235.9|42256.7|42236.7|42255.9|42235.9|0
1652769900000|2022-05-17 06:45:00|42258.4|42238.4|42260.9|42240.9|42260.9|42240.9|42255.9|42235.9|4
1652769910000|2022-05-17 06:45:10|42258.4|42238.4|42260.9|42240.9|42260.9|42240.9|42258.4|42238.4|0
1652769920000|2022-05-17 06:45:20|42262.5|42242.5|42260.9|42240.9|42263.4|42243.4|42260.9|42240.9|2
1652769930000|2022-05-17 06:45:30|42259.2|42239.2|42258.4|42238.4|42259.2|42239.2|42258.4|42238.4|0
1652769940000|2022-05-17 06:45:40|42255.9|42235.9|42255.9|42235.9|42255.9|42235.9|42255.9|42235.9|1
1652769950000|2022-05-17 06:45:50|42255|42235|42255.9|42235.9|42255.9|42235.9|42255|42235|1
1652769960000|2022-05-17 06:46:00|42253.4|42233.4|42255.9|42235.9|42255.9|42235.9|42253.4|42233.4|1
1652769980000|2022-05-17 06:46:20|42261.6|42241.6|42261.6|42241.6|42261.6|42241.6|42261.6|42241.6|2
1652769990000|2022-05-17 06:46:30|42262.5|42242.5|42262.5|42242.5|42262.5|42242.5|42262.5|42242.5|2
1652770020000|2022-05-17 06:47:00|42263.4|42243.4|42268.4|42248.4|42268.4|42248.4|42263.4|42243.4|4
1652770030000|2022-05-17 06:47:10|42265.9|42245.9|42265.9|42245.9|42265.9|42245.9|42265.9|42245.9|7
1652770050000|2022-05-17 06:47:30|42263.4|42243.4|42263.4|42243.4|42263.4|42243.4|42263.4|42243.4|2
1652770060000|2022-05-17 06:47:40|42261.7|42241.7|42263.4|42243.4|42263.4|42243.4|42261.7|42241.7|0
1652770080000|2022-05-17 06:48:00|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|1
1652770090000|2022-05-17 06:48:10|||||||||1
1652770100000|2022-05-17 06:48:20|42264.2|42244.2|42268.4|42248.4|42270.9|42250.9|42264.2|42244.2|4
1652770110000|2022-05-17 06:48:30|42266.7|42246.7|42266.7|42246.7|42266.7|42246.7|42266.7|42246.7|3
1652770120000|2022-05-17 06:48:40|42265.9|42245.9|42265.9|42245.9|42265.9|42245.9|42265.9|42245.9|0
1652770130000|2022-05-17 06:48:50|||||||||1
1652770140000|2022-05-17 06:49:00|||||||||1
1652770150000|2022-05-17 06:49:10|42267.5|42247.5|42270|42250|42270|42250|42267.5|42247.5|2
1652770160000|2022-05-17 06:49:20|42272.5|42252.5|42273.4|42253.4|42273.4|42253.4|42272.5|42252.5|0
1652770170000|2022-05-17 06:49:30|42275|42255|42275|42255|42275.9|42255.9|42275|42255|2
1652770180000|2022-05-17 06:49:40|42273.4|42253.4|42273.4|42253.4|42273.4|42253.4|42273.4|42253.4|1
1652770190000|2022-05-17 06:49:50|42275.9|42255.9|42275.9|42255.9|42275.9|42255.9|42275.9|42255.9|0
1652770200000|2022-05-17 06:50:00|42273.4|42253.4|42275.9|42255.9|42275.9|42255.9|42273.4|42253.4|0
1652770210000|2022-05-17 06:50:10|42270.9|42250.9|42270.9|42250.9|42270.9|42250.9|42270.9|42250.9|1
1652770230000|2022-05-17 06:50:30|42265.9|42245.9|42262.5|42242.5|42265.9|42245.9|42259.2|42239.2|7
1652770240000|2022-05-17 06:50:40|42263.4|42243.4|42266.7|42246.7|42266.7|42246.7|42261.7|42241.7|0
1652770250000|2022-05-17 06:50:50|42268.4|42248.4|42275|42255|42275|42255|42268.4|42248.4|1
1652770260000|2022-05-17 06:51:00|42279.1|42259.1|42269.2|42249.2|42279.1|42259.1|42266.7|42246.7|2
1652770270000|2022-05-17 06:51:10|42267.5|42247.5|42269.2|42249.2|42269.2|42249.2|42265.9|42245.9|10
1652770300000|2022-05-17 06:51:40|42270.9|42250.9|42295.9|42275.9|42295.9|42275.9|42270.9|42250.9|13
1652770310000|2022-05-17 06:51:50|42297.5|42277.5|42295.9|42275.9|42297.5|42277.5|42295.9|42275.9|3
1652770320000|2022-05-17 06:52:00|42299.1|42279.1|42298.4|42278.4|42300.9|42280.9|42298.4|42278.4|4
1652770330000|2022-05-17 06:52:10|42295.9|42275.9|42288.4|42268.4|42295.9|42275.9|42288.4|42268.4|5
1652770340000|2022-05-17 06:52:20|42290.9|42270.9|42283.4|42263.4|42290.9|42270.9|42283.4|42263.4|1
1652770350000|2022-05-17 06:52:30|42281.7|42261.7|42268.4|42248.4|42281.7|42261.7|42268.4|42248.4|1
1652770360000|2022-05-17 06:52:40|42270.9|42250.9|42270.9|42250.9|42270.9|42250.9|42270.9|42250.9|2
1652770380000|2022-05-17 06:53:00|42268.4|42248.4|42268.4|42248.4|42268.4|42248.4|42268.4|42248.4|2
1652770390000|2022-05-17 06:53:10|42266.7|42246.7|42270.9|42250.9|42270.9|42250.9|42265.9|42245.9|1
1652770400000|2022-05-17 06:53:20|42271.7|42251.7|42270.9|42250.9|42271.7|42251.7|42270.9|42250.9|3
1652770410000|2022-05-17 06:53:30|42273.4|42253.4|42275.9|42255.9|42275.9|42255.9|42273.4|42253.4|2
1652770420000|2022-05-17 06:53:40|42278.4|42258.4|42280|42260|42280|42260|42278.4|42258.4|2
1652770430000|2022-05-17 06:53:50|42280.9|42260.9|42280.9|42260.9|42280.9|42260.9|42280.9|42260.9|1
1652770440000|2022-05-17 06:54:00|42279.2|42259.2|42273.4|42253.4|42279.2|42259.2|42270.9|42250.9|2
1652770450000|2022-05-17 06:54:10|42272.6|42252.6|42270.9|42250.9|42274.2|42254.2|42270.9|42250.9|2
1652770460000|2022-05-17 06:54:20|42269.2|42249.2|42268.4|42248.4|42269.2|42249.2|42268.4|42248.4|5
1652770470000|2022-05-17 06:54:30|42265.9|42245.9|42265.9|42245.9|42265.9|42245.9|42265.9|42245.9|0
1652770480000|2022-05-17 06:54:40|42264.2|42244.2|42258.4|42238.4|42264.2|42244.2|42258.4|42238.4|1
1652770490000|2022-05-17 06:54:50|42260.9|42240.9|42263.4|42243.4|42263.4|42243.4|42260.9|42240.9|4
1652770500000|2022-05-17 06:55:00|42265|42245|42265.9|42245.9|42268.4|42248.4|42263.4|42243.4|4
1652770510000|2022-05-17 06:55:10|42267.5|42247.5|42269.2|42249.2|42269.2|42249.2|42267.5|42247.5|1
1652770520000|2022-05-17 06:55:20|42267.6|42247.6|42269.2|42249.2|42269.2|42249.2|42267.6|42247.6|0
1652770530000|2022-05-17 06:55:30|42270.9|42250.9|42270.9|42250.9|42270.9|42250.9|42270.9|42250.9|1
1652770540000|2022-05-17 06:55:40|42271.7|42251.7|42273.4|42253.4|42273.4|42253.4|42271.7|42251.7|0
1652770550000|2022-05-17 06:55:50|||||||||1
1652770560000|2022-05-17 06:56:00|42275.9|42255.9|42285.9|42265.9|42285.9|42265.9|42275.9|42255.9|4
1652770570000|2022-05-17 06:56:10|42283.4|42263.4|42293.4|42273.4|42293.4|42273.4|42283.4|42263.4|6
1652770580000|2022-05-17 06:56:20|42290.9|42270.9|42292.5|42272.5|42292.5|42272.5|42290.9|42270.9|2
1652770590000|2022-05-17 06:56:30|42297.5|42277.5|42297.5|42277.5|42297.5|42277.5|42297.5|42277.5|4
1652770600000|2022-05-17 06:56:40|42300.9|42280.9|42300.9|42280.9|42300.9|42280.9|42300.9|42280.9|0
1652770610000|2022-05-17 06:56:50|42302.5|42282.5|42304.2|42284.2|42304.2|42284.2|42302.5|42282.5|0
1652770620000|2022-05-17 06:57:00|42305.9|42285.9|42305.9|42285.9|42305.9|42285.9|42305.9|42285.9|1
1652770630000|2022-05-17 06:57:10|42300|42280|42295.9|42275.9|42300|42280|42295.9|42275.9|10
1652770650000|2022-05-17 06:57:30|42294.2|42274.2|42290.9|42270.9|42294.2|42274.2|42290.9|42270.9|2
1652770670000|2022-05-17 06:57:50|42292.5|42272.5|42293.4|42273.4|42295.9|42275.9|42292.5|42272.5|0
1652770680000|2022-05-17 06:58:00|42295|42275|42295.9|42275.9|42295.9|42275.9|42295|42275|3
1652770690000|2022-05-17 06:58:10|42296.7|42276.7|42302.5|42282.5|42302.5|42282.5|42296.7|42276.7|1
1652770700000|2022-05-17 06:58:20|42306.6|42286.6|42301.7|42281.7|42306.6|42286.6|42301.7|42281.7|4
1652770710000|2022-05-17 06:58:30|42303.4|42283.4|42305.9|42285.9|42305.9|42285.9|42303.4|42283.4|0
1652770720000|2022-05-17 06:58:40|42304.2|42284.2|42305.9|42285.9|42307.5|42287.5|42304.2|42284.2|1
1652770730000|2022-05-17 06:58:50|42307.5|42287.5|42307.5|42287.5|42307.5|42287.5|42305.9|42285.9|1
1652770740000|2022-05-17 06:59:00|42309.1|42289.1|42309.1|42289.1|42310|42290|42307.5|42287.5|3
1652770750000|2022-05-17 06:59:10|42310.9|42290.9|42312.5|42292.5|42312.5|42292.5|42310.9|42290.9|6
1652770760000|2022-05-17 06:59:20|42313.4|42293.4|42313.4|42293.4|42315.9|42295.9|42310.9|42290.9|4
1652770770000|2022-05-17 06:59:30|42311.7|42291.7|42311.7|42291.7|42311.7|42291.7|42311.7|42291.7|0
1652770780000|2022-05-17 06:59:40|42312.5|42292.5|42308.4|42288.4|42315.9|42295.9|42306.7|42286.7|8
1652770790000|2022-05-17 06:59:50|42307.5|42287.5|42308.4|42288.4|42310.9|42290.9|42307.5|42287.5|0
1652770800000|2022-05-17 07:00:00|42305.9|42285.9|42273.4|42253.4|42305.9|42285.9|42273.4|42253.4|11
1652770810000|2022-05-17 07:00:10|42270.9|42250.9|42258.4|42238.4|42270.9|42250.9|42256.7|42236.7|2
1652770820000|2022-05-17 07:00:20|42256.7|42236.7|42255.9|42235.9|42259.2|42239.2|42255.9|42235.9|5
1652770830000|2022-05-17 07:00:30|42257.5|42237.5|42260|42240|42260|42240|42257.5|42237.5|4
1652770850000|2022-05-17 07:00:50|42260.9|42240.9|42267.5|42247.5|42267.5|42247.5|42260.9|42240.9|2
1652770860000|2022-05-17 07:01:00|42269.1|42249.1|42263.4|42243.4|42270|42250|42257.5|42237.5|10
1652770870000|2022-05-17 07:01:10|42268.4|42248.4|42268.4|42248.4|42268.4|42248.4|42268.4|42248.4|0
1652770880000|2022-05-17 07:01:20|42270.9|42250.9|42270.9|42250.9|42272.5|42252.5|42270.9|42250.9|3
1652770890000|2022-05-17 07:01:30|42273.4|42253.4|42275.9|42255.9|42275.9|42255.9|42273.4|42253.4|1
1652770900000|2022-05-17 07:01:40|42278.4|42258.4|42280.9|42260.9|42280.9|42260.9|42278.4|42258.4|1
1652770910000|2022-05-17 07:01:50|42282.5|42262.5|42290.9|42270.9|42290.9|42270.9|42280.9|42260.9|6
1652770920000|2022-05-17 07:02:00|42292.5|42272.5|42295.9|42275.9|42295.9|42275.9|42292.5|42272.5|7
1652770940000|2022-05-17 07:02:20|42300.9|42280.9|42300.9|42280.9|42300.9|42280.9|42300.9|42280.9|2
1652770950000|2022-05-17 07:02:30|42302.5|42282.5|42315.9|42295.9|42318.4|42298.4|42302.5|42282.5|22
1652770960000|2022-05-17 07:02:40|42313.4|42293.4|42313.4|42293.4|42313.4|42293.4|42313.4|42293.4|1
1652770970000|2022-05-17 07:02:50|42315.9|42295.9|42315.9|42295.9|42315.9|42295.9|42315.9|42295.9|4
1652770980000|2022-05-17 07:03:00|42318.4|42298.4|42315.9|42295.9|42318.4|42298.4|42315.9|42295.9|3
1652770990000|2022-05-17 07:03:10|42317.5|42297.5|42320|42300|42320|42300|42317.5|42297.5|5
1652771000000|2022-05-17 07:03:20|42320.9|42300.9|42320.9|42300.9|42320.9|42300.9|42320.9|42300.9|8
1652771010000|2022-05-17 07:03:30|42318.4|42298.4|42320.9|42300.9|42320.9|42300.9|42318.4|42298.4|3
1652771040000|2022-05-17 07:04:00|||||||||1
1652771050000|2022-05-17 07:04:10|||||||||1
1652771060000|2022-05-17 07:04:20|42322.5|42302.5|42320.9|42300.9|42323.4|42303.4|42320.9|42300.9|3
1652771070000|2022-05-17 07:04:30|||||||||3
1652771080000|2022-05-17 07:04:40|42315.9|42295.9|42315.9|42295.9|42315.9|42295.9|42315.9|42295.9|3
1652771090000|2022-05-17 07:04:50|42313.4|42293.4|42313.4|42293.4|42313.4|42293.4|42313.4|42293.4|0
1652771100000|2022-05-17 07:05:00|42312.5|42292.5|42310.9|42290.9|42312.5|42292.5|42301.7|42281.7|9
1652771110000|2022-05-17 07:05:10|42312.5|42292.5|42320.9|42300.9|42320.9|42300.9|42312.5|42292.5|9
1652771120000|2022-05-17 07:05:20|||||||||4
1652771130000|2022-05-17 07:05:30|42316.7|42296.7|42308.4|42288.4|42316.7|42296.7|42308.4|42288.4|6
1652771140000|2022-05-17 07:05:40|42306.7|42286.7|42300.9|42280.9|42306.7|42286.7|42300.9|42280.9|1
1652771150000|2022-05-17 07:05:50|42299.2|42279.2|42288.4|42268.4|42299.2|42279.2|42288.4|42268.4|2
1652771160000|2022-05-17 07:06:00|42285.9|42265.9|42270.9|42250.9|42285.9|42265.9|42270.9|42250.9|10
1652771170000|2022-05-17 07:06:10|42269.2|42249.2|42272.5|42252.5|42272.5|42252.5|42268.4|42248.4|3
1652771180000|2022-05-17 07:06:20|42273.4|42253.4|42272.5|42252.5|42273.4|42253.4|42272.5|42252.5|0
1652771190000|2022-05-17 07:06:30|42270.9|42250.9|42265.9|42245.9|42270.9|42250.9|42265.9|42245.9|4
1652771200000|2022-05-17 07:06:40|42263.4|42243.4|42258.4|42238.4|42265.9|42245.9|42258.4|42238.4|2
1652771210000|2022-05-17 07:06:50|42256.7|42236.7|42260.9|42240.9|42260.9|42240.9|42255.9|42235.9|12
1652771220000|2022-05-17 07:07:00|42266.6|42246.6|42271.7|42251.7|42271.7|42251.7|42265.9|42245.9|5
1652771230000|2022-05-17 07:07:10|42273.4|42253.4|42273.4|42253.4|42273.4|42253.4|42273.4|42253.4|3
1652771240000|2022-05-17 07:07:20|42269.2|42249.2|42264.2|42244.2|42269.2|42249.2|42264.2|42244.2|7
1652771250000|2022-05-17 07:07:30|42265.9|42245.9|42265.9|42245.9|42265.9|42245.9|42263.4|42243.4|3
1652771280000|2022-05-17 07:08:00|42262.6|42242.6|42265.9|42245.9|42265.9|42245.9|42262.6|42242.6|2
1652771290000|2022-05-17 07:08:10|42262.6|42242.6|42260.9|42240.9|42262.6|42242.6|42260.9|42240.9|6
1652771300000|2022-05-17 07:08:20|||||||||1
1652771310000|2022-05-17 07:08:30|42258.4|42238.4|42260.9|42240.9|42263.4|42243.4|42258.4|42238.4|14
1652771320000|2022-05-17 07:08:40|42259.2|42239.2|42267.5|42247.5|42267.5|42247.5|42256.7|42236.7|8
1652771330000|2022-05-17 07:08:50|42269.1|42249.1|42270|42250|42270|42250|42269.1|42249.1|0
1652771340000|2022-05-17 07:09:00|42266.7|42246.7|42265.9|42245.9|42268.4|42248.4|42265.9|42245.9|2
1652771350000|2022-05-17 07:09:10|42266.7|42246.7|42270.9|42250.9|42270.9|42250.9|42266.7|42246.7|1
1652771360000|2022-05-17 07:09:20|42270|42250|42270.9|42250.9|42270.9|42250.9|42270|42250|3
1652771380000|2022-05-17 07:09:40|42269.2|42249.2|42258.4|42238.4|42269.2|42249.2|42258.4|42238.4|11
1652771390000|2022-05-17 07:09:50|42260|42240|42230.9|42210.9|42260|42240|42230.9|42210.9|13
1652771400000|2022-05-17 07:10:00|42229.2|42209.2|42235.9|42215.9|42235.9|42215.9|42229.2|42209.2|8
1652771410000|2022-05-17 07:10:10|42233.4|42213.4|42233.4|42213.4|42233.4|42213.4|42233.4|42213.4|7
1652771420000|2022-05-17 07:10:20|42224.2|42204.2|42224.2|42204.2|42224.2|42204.2|42224.2|42204.2|3
1652771430000|2022-05-17 07:10:30|42228.4|42208.4|42233.4|42213.4|42233.4|42213.4|42228.4|42208.4|4
1652771440000|2022-05-17 07:10:40|42231.7|42211.7|42235.9|42215.9|42235.9|42215.9|42230.9|42210.9|4
1652771450000|2022-05-17 07:10:50|42239.1|42219.1|42245|42225|42245|42225|42239.1|42219.1|7
1652771460000|2022-05-17 07:11:00|42248.3|42228.3|42260.9|42240.9|42260.9|42240.9|42248.3|42228.3|0
1652771470000|2022-05-17 07:11:10|42262.5|42242.5|42250.9|42230.9|42263.4|42243.4|42248.4|42228.4|4
1652771480000|2022-05-17 07:11:20|42253.4|42233.4|42253.4|42233.4|42253.4|42233.4|42253.4|42233.4|1
1652771490000|2022-05-17 07:11:30|42250.9|42230.9|42250.9|42230.9|42250.9|42230.9|42250.9|42230.9|4
1652771500000|2022-05-17 07:11:40|42249.2|42229.2|42248.4|42228.4|42249.2|42229.2|42248.4|42228.4|0
1652771510000|2022-05-17 07:11:50|42243.4|42223.4|42235.9|42215.9|42243.4|42223.4|42235.9|42215.9|5
1652771520000|2022-05-17 07:12:00|42234.2|42214.2|42236.7|42216.7|42236.7|42216.7|42234.2|42214.2|3
1652771530000|2022-05-17 07:12:10|42237.6|42217.6|42237.6|42217.6|42237.6|42217.6|42236.7|42216.7|0
1652771540000|2022-05-17 07:12:20|42236.7|42216.7|42236.7|42216.7|42236.7|42216.7|42236.7|42216.7|1
1652771550000|2022-05-17 07:12:30|42238.4|42218.4|42238.4|42218.4|42238.4|42218.4|42235.9|42215.9|3
1652771560000|2022-05-17 07:12:40|42237.5|42217.5|42242.5|42222.5|42242.5|42222.5|42235.9|42215.9|3
1652771570000|2022-05-17 07:12:50|42244.1|42224.1|42245.8|42225.8|42245.8|42225.8|42244.1|42224.1|2
1652771580000|2022-05-17 07:13:00|42244.1|42224.1|42237.5|42217.5|42244.1|42224.1|42237.5|42217.5|2
1652771600000|2022-05-17 07:13:20|42235|42215|42230.9|42210.9|42235|42215|42230.9|42210.9|2
1652771610000|2022-05-17 07:13:30|||||||||1
1652771620000|2022-05-17 07:13:40|42229.2|42209.2|42229.2|42209.2|42229.2|42209.2|42229.2|42209.2|1
1652771640000|2022-05-17 07:14:00|42230.9|42210.9|42237.5|42217.5|42237.5|42217.5|42230.9|42210.9|2
1652771650000|2022-05-17 07:14:10|42239.1|42219.1|42240|42220|42240|42220|42239.1|42219.1|3
1652771660000|2022-05-17 07:14:20|42238.4|42218.4|42235.9|42215.9|42240.9|42220.9|42235.9|42215.9|3
1652771670000|2022-05-17 07:14:30|42233.4|42213.4|42225.9|42205.9|42233.4|42213.4|42225.9|42205.9|11
1652771680000|2022-05-17 07:14:40|42224.2|42204.2|42215|42195|42224.2|42204.2|42213.4|42193.4|9
1652771690000|2022-05-17 07:14:50|||||||||2
1652771710000|2022-05-17 07:15:10|42208.4|42188.4|42222.5|42202.5|42222.5|42202.5|42208.4|42188.4|10
1652771730000|2022-05-17 07:15:30|42223.4|42203.4|42223.4|42203.4|42223.4|42203.4|42223.4|42203.4|0
1652771740000|2022-05-17 07:15:40|42222.5|42202.5|42222.5|42202.5|42222.5|42202.5|42222.5|42202.5|1
1652771780000|2022-05-17 07:16:20|42225|42205|42225.9|42205.9|42225.9|42205.9|42225|42205|2
1652771790000|2022-05-17 07:16:30|42227.5|42207.5|42228.4|42208.4|42228.4|42208.4|42227.5|42207.5|1
1652771810000|2022-05-17 07:16:50|42225.9|42205.9|42225.9|42205.9|42228.4|42208.4|42225.9|42205.9|2
1652771820000|2022-05-17 07:17:00|42227.5|42207.5|42230|42210|42230|42210|42227.5|42207.5|2
1652771840000|2022-05-17 07:17:20|42228.4|42208.4|42230|42210|42230|42210|42228.4|42208.4|1
1652771850000|2022-05-17 07:17:30|42228.4|42208.4|42225|42205|42228.4|42208.4|42225|42205|7
1652771860000|2022-05-17 07:17:40|42225.9|42205.9|42225.9|42205.9|42225.9|42205.9|42225.9|42205.9|4
1652771870000|2022-05-17 07:17:50|42228.4|42208.4|42228.4|42208.4|42228.4|42208.4|42228.4|42208.4|1
1652771880000|2022-05-17 07:18:00|42232.5|42212.5|42250|42230|42250|42230|42232.5|42212.5|8
1652771890000|2022-05-17 07:18:10|42251.6|42231.6|42265|42245|42265.9|42245.9|42251.6|42231.6|11
1652771900000|2022-05-17 07:18:20|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|1
1652771910000|2022-05-17 07:18:30|42262.5|42242.5|42263.4|42243.4|42263.4|42243.4|42260.9|42240.9|0
1652771920000|2022-05-17 07:18:40|42262.5|42242.5|42262.5|42242.5|42262.5|42242.5|42260.9|42240.9|2
1652771940000|2022-05-17 07:19:00|42260.9|42240.9|42263.4|42243.4|42263.4|42243.4|42260.9|42240.9|1
1652771950000|2022-05-17 07:19:10|42260.9|42240.9|42265.9|42245.9|42265.9|42245.9|42260.9|42240.9|1
1652771960000|2022-05-17 07:19:20|42270.9|42250.9|42255|42235|42270.9|42250.9|42255|42235|10
1652771970000|2022-05-17 07:19:30|42254.1|42234.1|42251.6|42231.6|42254.1|42234.1|42251.6|42231.6|0
1652771980000|2022-05-17 07:19:40|42249.1|42229.1|42249.1|42229.1|42249.1|42229.1|42249.1|42229.1|3
1652771990000|2022-05-17 07:19:50|42248.3|42228.3|42244.1|42224.1|42248.3|42228.3|42244.1|42224.1|1
1652772000000|2022-05-17 07:20:00|42232.5|42212.5|42229.1|42209.1|42232.5|42212.5|42229.1|42209.1|4
1652772010000|2022-05-17 07:20:10|42230.8|42210.8|42230.8|42210.8|42230.8|42210.8|42230.8|42210.8|0
1652772020000|2022-05-17 07:20:20|42229.1|42209.1|42227.5|42207.5|42229.1|42209.1|42227.5|42207.5|2
1652772030000|2022-05-17 07:20:30|42229.1|42209.1|42224.1|42204.1|42229.1|42209.1|42224.1|42204.1|6
1652772050000|2022-05-17 07:20:50|42223.3|42203.3|42201.6|42181.6|42223.3|42203.3|42189.1|42169.1|20
1652772060000|2022-05-17 07:21:00|42204.9|42184.9|42196.6|42176.6|42204.9|42184.9|42196.6|42176.6|3
1652772070000|2022-05-17 07:21:10|42199.1|42179.1|42196.6|42176.6|42199.1|42179.1|42196.6|42176.6|1
1652772080000|2022-05-17 07:21:20|42191.6|42171.6|42191.6|42171.6|42191.6|42171.6|42191.6|42171.6|3
1652772090000|2022-05-17 07:21:30|42189.1|42169.1|42193.3|42173.3|42193.3|42173.3|42189.1|42169.1|2
1652772100000|2022-05-17 07:21:40|42189.1|42169.1|42187.5|42167.5|42189.1|42169.1|42187.5|42167.5|2
1652772110000|2022-05-17 07:21:50|42174.1|42154.1|42184.9|42164.9|42184.9|42164.9|42170|42150|13
1652772120000|2022-05-17 07:22:00|42183.3|42163.3|42183.3|42163.3|42183.3|42163.3|42183.3|42163.3|3
1652772130000|2022-05-17 07:22:10|42184.1|42164.1|42181.6|42161.6|42185|42165|42181.6|42161.6|3
1652772140000|2022-05-17 07:22:20|42184.1|42164.1|42181.6|42161.6|42184.1|42164.1|42181.6|42161.6|0
1652772150000|2022-05-17 07:22:30|42183.3|42163.3|42187.5|42167.5|42187.5|42167.5|42183.3|42163.3|4
1652772160000|2022-05-17 07:22:40|42190|42170|42191.6|42171.6|42193.3|42173.3|42187.5|42167.5|1
1652772170000|2022-05-17 07:22:50|42189.1|42169.1|42187.5|42167.5|42189.1|42169.1|42186.6|42166.6|3
1652772180000|2022-05-17 07:23:00|42186.6|42166.6|42179.1|42159.1|42186.6|42166.6|42179.1|42159.1|2
1652772190000|2022-05-17 07:23:10|42181.6|42161.6|42190.8|42170.8|42190.8|42170.8|42181.6|42161.6|2
1652772200000|2022-05-17 07:23:20|42193.3|42173.3|42201.6|42181.6|42201.6|42181.6|42193.3|42173.3|6
1652772210000|2022-05-17 07:23:30|42206.6|42186.6|42209.1|42189.1|42210|42190|42206.6|42186.6|3
1652772220000|2022-05-17 07:23:40|42210|42190|42209.1|42189.1|42210|42190|42209.1|42189.1|0
1652772230000|2022-05-17 07:23:50|42210|42190|42204.1|42184.1|42210|42190|42204.1|42184.1|2
1652772240000|2022-05-17 07:24:00|42197.5|42177.5|42194.1|42174.1|42197.5|42177.5|42194.1|42174.1|3
1652772260000|2022-05-17 07:24:20|42188.4|42168.4|42180|42160|42188.4|42168.4|42180|42160|5
1652772270000|2022-05-17 07:24:30|42179.1|42159.1|42184.1|42164.1|42184.1|42164.1|42179.1|42159.1|0
1652772280000|2022-05-17 07:24:40|42182.5|42162.5|42170.9|42150.9|42182.5|42162.5|42170.9|42150.9|11
1652772290000|2022-05-17 07:24:50|42170|42150|42179.1|42159.1|42179.1|42159.1|42170|42150|4
1652772300000|2022-05-17 07:25:00|42177.5|42157.5|42174.1|42154.1|42177.5|42157.5|42174.1|42154.1|2
1652772310000|2022-05-17 07:25:10|42171.6|42151.6|42181.6|42161.6|42181.6|42161.6|42171.6|42151.6|1
1652772320000|2022-05-17 07:25:20|42184.1|42164.1|42184.1|42164.1|42184.1|42164.1|42184.1|42164.1|6
1652772330000|2022-05-17 07:25:30|||||||||2
1652772370000|2022-05-17 07:26:10|||||||||6
1652772390000|2022-05-17 07:26:30|42182.5|42162.5|42179.1|42159.1|42182.5|42162.5|42179.1|42159.1|2
1652772400000|2022-05-17 07:26:40|42177.5|42157.5|42170.8|42150.8|42177.5|42157.5|42168.3|42148.3|3
1652772410000|2022-05-17 07:26:50|42166.6|42146.6|42164.1|42144.1|42166.6|42146.6|42161.6|42141.6|10
1652772420000|2022-05-17 07:27:00|42166.6|42146.6|42177.4|42157.4|42177.4|42157.4|42164.1|42144.1|6
1652772440000|2022-05-17 07:27:20|42179.1|42159.1|42181.6|42161.6|42181.6|42161.6|42179.1|42159.1|1
1652772450000|2022-05-17 07:27:30|42179.1|42159.1|42188.3|42168.3|42188.3|42168.3|42160.8|42140.8|14
1652772460000|2022-05-17 07:27:40|42184.1|42164.1|42185.8|42165.8|42185.8|42165.8|42183.3|42163.3|11
1652772480000|2022-05-17 07:28:00|42186.6|42166.6|42186.6|42166.6|42186.6|42166.6|42186.6|42166.6|0
1652772490000|2022-05-17 07:28:10|42176.6|42156.6|42176.6|42156.6|42176.6|42156.6|42176.6|42156.6|4
1652772510000|2022-05-17 07:28:30|42178.3|42158.3|42178.3|42158.3|42178.3|42158.3|42178.3|42158.3|5
1652772520000|2022-05-17 07:28:40|42179.9|42159.9|42179.9|42159.9|42179.9|42159.9|42178.3|42158.3|3
1652772530000|2022-05-17 07:28:50|42178.3|42158.3|42178.3|42158.3|42178.3|42158.3|42178.3|42158.3|2
1652772550000|2022-05-17 07:29:10|42187.4|42167.4|42192.4|42172.4|42192.4|42172.4|42187.4|42167.4|23
1652772560000|2022-05-17 07:29:20|42191.6|42171.6|42192.4|42172.4|42192.4|42172.4|42191.6|42171.6|4
1652772570000|2022-05-17 07:29:30|42194.9|42174.9|42187.4|42167.4|42194.9|42174.9|42187.4|42167.4|3
1652772580000|2022-05-17 07:29:40|42184.9|42164.9|42184.9|42164.9|42184.9|42164.9|42184.9|42164.9|0
1652772600000|2022-05-17 07:30:00|42186.6|42166.6|42191.6|42171.6|42193.2|42173.2|42186.6|42166.6|4
1652772610000|2022-05-17 07:30:10|42193.2|42173.2|42195.7|42175.7|42195.7|42175.7|42193.2|42173.2|1
1652772620000|2022-05-17 07:30:20|42194.1|42174.1|42192.4|42172.4|42194.1|42174.1|42191.6|42171.6|2
1652772630000|2022-05-17 07:30:30|42194.1|42174.1|42216.6|42196.6|42216.6|42196.6|42194.1|42174.1|6
1652772640000|2022-05-17 07:30:40|42217.4|42197.4|42222.4|42202.4|42222.4|42202.4|42214.9|42194.9|1
1652772650000|2022-05-17 07:30:50|42219.9|42199.9|42219.9|42199.9|42219.9|42199.9|42212.4|42192.4|6
1652772660000|2022-05-17 07:31:00|42218.3|42198.3|42219.9|42199.9|42219.9|42199.9|42217.4|42197.4|0
1652772670000|2022-05-17 07:31:10|42220.8|42200.8|42229.9|42209.9|42231.6|42211.6|42220.8|42200.8|6
1652772680000|2022-05-17 07:31:20|42231.6|42211.6|42229.9|42209.9|42232.4|42212.4|42229.9|42209.9|0
1652772690000|2022-05-17 07:31:30|||||||||3
1652772700000|2022-05-17 07:31:40|42232.4|42212.4|42232.4|42212.4|42232.4|42212.4|42232.4|42212.4|0
1652772710000|2022-05-17 07:31:50|42231.6|42211.6|42224.9|42204.9|42231.6|42211.6|42224.9|42204.9|3
1652772720000|2022-05-17 07:32:00|42226.6|42206.6|42227.4|42207.4|42227.4|42207.4|42226.6|42206.6|8
1652772730000|2022-05-17 07:32:10|||||||||2
1652772740000|2022-05-17 07:32:20|42225.8|42205.8|42224.9|42204.9|42225.8|42205.8|42224.9|42204.9|3
1652772750000|2022-05-17 07:32:30|42222.4|42202.4|42222.4|42202.4|42222.4|42202.4|42222.4|42202.4|0
1652772760000|2022-05-17 07:32:40|42220.8|42200.8|42219.9|42199.9|42220.8|42200.8|42217.4|42197.4|1
1652772770000|2022-05-17 07:32:50|42219.1|42199.1|42219.9|42199.9|42219.9|42199.9|42214.9|42194.9|1
1652772780000|2022-05-17 07:33:00|42219.1|42199.1|42219.9|42199.9|42219.9|42199.9|42214.9|42194.9|0
1652772790000|2022-05-17 07:33:10|42224.9|42204.9|42232.4|42212.4|42232.4|42212.4|42224.9|42204.9|12
1652772800000|2022-05-17 07:33:20|42229.9|42209.9|42229.9|42209.9|42229.9|42209.9|42229.9|42209.9|0
1652772810000|2022-05-17 07:33:30|42229.1|42209.1|42232.4|42212.4|42232.4|42212.4|42229.1|42209.1|0
1652772820000|2022-05-17 07:33:40|42230.8|42210.8|42232.4|42212.4|42232.4|42212.4|42230.8|42210.8|1
1652772830000|2022-05-17 07:33:50|42237.4|42217.4|42237.4|42217.4|42237.4|42217.4|42237.4|42217.4|6
1652772840000|2022-05-17 07:34:00|42235.8|42215.8|42234.1|42214.1|42235.8|42215.8|42229.1|42209.1|7
1652772860000|2022-05-17 07:34:20|42230.8|42210.8|42229.9|42209.9|42234.9|42214.9|42229.9|42209.9|0
1652772870000|2022-05-17 07:34:30|42225.8|42205.8|42224.9|42204.9|42225.8|42205.8|42224.9|42204.9|2
1652772880000|2022-05-17 07:34:40|42219.9|42199.9|42219.9|42199.9|42219.9|42199.9|42219.9|42199.9|0
1652772900000|2022-05-17 07:35:00|42217.4|42197.4|42223.3|42203.3|42223.3|42203.3|42217.4|42197.4|4
1652772910000|2022-05-17 07:35:10|42224.1|42204.1|42229.9|42209.9|42229.9|42209.9|42224.1|42204.1|1
1652772920000|2022-05-17 07:35:20|42227.4|42207.4|42224.9|42204.9|42227.4|42207.4|42224.9|42204.9|1
1652772930000|2022-05-17 07:35:30|42228.2|42208.2|42230.8|42210.8|42230.8|42210.8|42228.2|42208.2|0
1652772940000|2022-05-17 07:35:40|42232.4|42212.4|42234.9|42214.9|42234.9|42214.9|42232.4|42212.4|0
1652772950000|2022-05-17 07:35:50|42233.3|42213.3|42232.4|42212.4|42233.3|42213.3|42232.4|42212.4|0
1652772960000|2022-05-17 07:36:00|42234.9|42214.9|42234.9|42214.9|42234.9|42214.9|42234.9|42214.9|0
1652772970000|2022-05-17 07:36:10|42237.4|42217.4|42242.4|42222.4|42244.9|42224.9|42237.4|42217.4|2
1652772980000|2022-05-17 07:36:20|42247.4|42227.4|42254.1|42234.1|42254.1|42234.1|42247.4|42227.4|2
1652772990000|2022-05-17 07:36:30|42253.3|42233.3|42254.1|42234.1|42254.1|42234.1|42251.6|42231.6|0
1652773000000|2022-05-17 07:36:40|42253.3|42233.3|42252.4|42232.4|42253.3|42233.3|42250.8|42230.8|3
1652773010000|2022-05-17 07:36:50|42257.4|42237.4|42257.4|42237.4|42257.4|42237.4|42257.4|42237.4|1
1652773020000|2022-05-17 07:37:00|42259.9|42239.9|42259.9|42239.9|42259.9|42239.9|42259.9|42239.9|5
1652773030000|2022-05-17 07:37:10|42262.4|42242.4|42264.9|42244.9|42264.9|42244.9|42259.9|42239.9|5
1652773040000|2022-05-17 07:37:20|42271.6|42251.6|42269.9|42249.9|42271.6|42251.6|42269.9|42249.9|6
1652773050000|2022-05-17 07:37:30|42268.3|42248.3|42268.3|42248.3|42268.3|42248.3|42268.3|42248.3|1
1652773060000|2022-05-17 07:37:40|42270.8|42250.8|42276.6|42256.6|42276.6|42256.6|42270.8|42250.8|5
1652773070000|2022-05-17 07:37:50|42277.4|42257.4|42284.9|42264.9|42284.9|42264.9|42277.4|42257.4|3
1652773080000|2022-05-17 07:38:00|42287.4|42267.4|42287.4|42267.4|42287.4|42267.4|42287.4|42267.4|0
1652773090000|2022-05-17 07:38:10|42289.1|42269.1|42294.9|42274.9|42294.9|42274.9|42289.1|42269.1|4
1652773100000|2022-05-17 07:38:20|42299.1|42279.1|42299.1|42279.1|42299.1|42279.1|42299.1|42279.1|3
1652773110000|2022-05-17 07:38:30|42297.4|42277.4|42299.9|42279.9|42299.9|42279.9|42297.4|42277.4|3
1652773120000|2022-05-17 07:38:40|42300.8|42280.8|42302.4|42282.4|42302.4|42282.4|42299.9|42279.9|1
1652773130000|2022-05-17 07:38:50|42299.1|42279.1|42297.4|42277.4|42299.1|42279.1|42297.4|42277.4|1
1652773140000|2022-05-17 07:39:00|42299.1|42279.1|42297.4|42277.4|42299.9|42279.9|42297.4|42277.4|0
1652773150000|2022-05-17 07:39:10|42299.1|42279.1|42302.4|42282.4|42302.4|42282.4|42299.1|42279.1|2
1652773160000|2022-05-17 07:39:20|42307.4|42287.4|42327.4|42307.4|42328.3|42308.3|42307.4|42287.4|34
1652773170000|2022-05-17 07:39:30|42329.9|42309.9|42330.8|42310.8|42330.8|42310.8|42327.4|42307.4|9
1652773180000|2022-05-17 07:39:40|42337.4|42317.4|42337.4|42317.4|42337.4|42317.4|42337.4|42317.4|8
1652773190000|2022-05-17 07:39:50|42339.9|42319.9|42347.4|42327.4|42349.1|42329.1|42339.9|42319.9|5
1652773200000|2022-05-17 07:40:00|42342.4|42322.4|42347.4|42327.4|42347.4|42327.4|42340.8|42320.8|7
1652773210000|2022-05-17 07:40:10|42349.9|42329.9|42358.2|42338.2|42358.2|42338.2|42349.9|42329.9|9
1652773220000|2022-05-17 07:40:20|42359.1|42339.1|42352.4|42332.4|42359.1|42339.1|42347.4|42327.4|19
1652773230000|2022-05-17 07:40:30|||||||||1
1652773240000|2022-05-17 07:40:40|||||||||1
1652773250000|2022-05-17 07:40:50|42354.1|42334.1|42364.1|42344.1|42364.1|42344.1|42352.4|42332.4|14
1652773260000|2022-05-17 07:41:00|42365.7|42345.7|42377.4|42357.4|42377.4|42357.4|42365.7|42345.7|51
1652773270000|2022-05-17 07:41:10|42375.8|42355.8|42377.4|42357.4|42379.9|42359.9|42374.9|42354.9|17
1652773280000|2022-05-17 07:41:20|42374.9|42354.9|42369.9|42349.9|42374.9|42354.9|42369.9|42349.9|8
1652773290000|2022-05-17 07:41:30|||||||||3
1652773300000|2022-05-17 07:41:40|42372.4|42352.4|42375.8|42355.8|42375.8|42355.8|42372.4|42352.4|67
1652773310000|2022-05-17 07:41:50|42374.1|42354.1|42375|42355|42375.8|42355.8|42374.1|42354.1|6
1652773320000|2022-05-17 07:42:00|42373.4|42353.4|42373.4|42353.4|42373.4|42353.4|42373.4|42353.4|4
1652773330000|2022-05-17 07:42:10|42372.5|42352.5|42372.5|42352.5|42372.5|42352.5|42372.5|42352.5|9
1652773340000|2022-05-17 07:42:20|42374.1|42354.1|42371.6|42351.6|42374.1|42354.1|42371.6|42351.6|2
1652773350000|2022-05-17 07:42:30|42370|42350|42370.9|42350.9|42370.9|42350.9|42370|42350|4
1652773360000|2022-05-17 07:42:40|42368.4|42348.4|42370.9|42350.9|42370.9|42350.9|42368.4|42348.4|2
1652773370000|2022-05-17 07:42:50|42375|42355|42373.4|42353.4|42375|42355|42373.4|42353.4|4
1652773380000|2022-05-17 07:43:00|42375|42355|42376.7|42356.7|42376.7|42356.7|42373.4|42353.4|5
1652773390000|2022-05-17 07:43:10|||||||||1
1652773400000|2022-05-17 07:43:20|42378.4|42358.4|42378.4|42358.4|42378.4|42358.4|42378.4|42358.4|0
1652773410000|2022-05-17 07:43:30|42380|42360|42378.4|42358.4|42380|42360|42378.4|42358.4|0
1652773430000|2022-05-17 07:43:50|42380|42360|42380.9|42360.9|42380.9|42360.9|42380|42360|2
1652773440000|2022-05-17 07:44:00|42382.5|42362.5|42382.5|42362.5|42385|42365|42382.5|42362.5|7
1652773450000|2022-05-17 07:44:10|42383.4|42363.4|42390.9|42370.9|42390.9|42370.9|42383.4|42363.4|11
1652773460000|2022-05-17 07:44:20|42392.5|42372.5|42398.4|42378.4|42398.4|42378.4|42392.5|42372.5|21
1652773470000|2022-05-17 07:44:30|42400|42380|42400|42380|42400|42380|42400|42380|1
1652773480000|2022-05-17 07:44:40|42401.6|42381.6|42407.5|42387.5|42409.1|42389.1|42401.6|42381.6|19
1652773490000|2022-05-17 07:44:50|42405.9|42385.9|42402.5|42382.5|42405.9|42385.9|42402.5|42382.5|4
1652773500000|2022-05-17 07:45:00|42404.1|42384.1|42408.4|42388.4|42409.2|42389.2|42404.1|42384.1|2
1652773510000|2022-05-17 07:45:10|||||||||3
1652773520000|2022-05-17 07:45:20|42405.9|42385.9|42405|42385|42405.9|42385.9|42405|42385|5
1652773530000|2022-05-17 07:45:30|42400.9|42380.9|42400|42380|42400.9|42380.9|42400|42380|6
1652773540000|2022-05-17 07:45:40|42395.9|42375.9|42395.9|42375.9|42395.9|42375.9|42395.9|42375.9|5
1652773550000|2022-05-17 07:45:50|42393.4|42373.4|42393.4|42373.4|42393.4|42373.4|42393.4|42373.4|1
1652773560000|2022-05-17 07:46:00|42395.9|42375.9|42395.9|42375.9|42395.9|42375.9|42395.9|42375.9|2
1652773570000|2022-05-17 07:46:10|||||||||1
1652773580000|2022-05-17 07:46:20|42392.5|42372.5|42395.9|42375.9|42395.9|42375.9|42390.9|42370.9|5
1652773590000|2022-05-17 07:46:30|||||||||4
1652773600000|2022-05-17 07:46:40|42400|42380|42400|42380|42400|42380|42400|42380|1
1652773610000|2022-05-17 07:46:50|42400.9|42380.9|42395.9|42375.9|42400.9|42380.9|42395.9|42375.9|0
1652773620000|2022-05-17 07:47:00|42393.4|42373.4|42385.9|42365.9|42395.9|42375.9|42385|42365|25
1652773630000|2022-05-17 07:47:10|42383.4|42363.4|42360|42340|42383.4|42363.4|42360|42340|5
1652773640000|2022-05-17 07:47:20|42360.9|42340.9|42365.9|42345.9|42365.9|42345.9|42360.9|42340.9|1
1652773650000|2022-05-17 07:47:30|42367.5|42347.5|42373.4|42353.4|42373.4|42353.4|42367.5|42347.5|3
1652773660000|2022-05-17 07:47:40|42374.2|42354.2|42373.4|42353.4|42374.2|42354.2|42373.4|42353.4|0
1652773670000|2022-05-17 07:47:50|42375|42355|42375.9|42355.9|42375.9|42355.9|42373.4|42353.4|1
1652773680000|2022-05-17 07:48:00|42377.5|42357.5|42392.5|42372.5|42392.5|42372.5|42377.5|42357.5|6
1652773690000|2022-05-17 07:48:10|42393.4|42373.4|42383.4|42363.4|42393.4|42373.4|42383.4|42363.4|4
1652773700000|2022-05-17 07:48:20|42380.9|42360.9|42378.4|42358.4|42380.9|42360.9|42378.4|42358.4|1
1652773710000|2022-05-17 07:48:30|42376.7|42356.7|42378.4|42358.4|42378.4|42358.4|42376.7|42356.7|0
1652773720000|2022-05-17 07:48:40|42376.7|42356.7|42375.1|42355.1|42376.7|42356.7|42374.2|42354.2|3
1652773730000|2022-05-17 07:48:50|42373.5|42353.5|42364.2|42344.2|42376.7|42356.7|42364.2|42344.2|5
1652773740000|2022-05-17 07:49:00|42359.2|42339.2|42352.6|42332.6|42359.2|42339.2|42352.6|42332.6|12
1652773750000|2022-05-17 07:49:10|42351|42331|42350.9|42330.9|42351|42331|42349.2|42329.2|4
1652773770000|2022-05-17 07:49:30|42352.5|42332.5|42352.5|42332.5|42353.4|42333.4|42352.5|42332.5|3
1652773780000|2022-05-17 07:49:40|42353.4|42333.4|42355.9|42335.9|42355.9|42335.9|42351.7|42331.7|1
1652773790000|2022-05-17 07:49:50|||||||||3
1652773800000|2022-05-17 07:50:00|42357.5|42337.5|42365.9|42345.9|42365.9|42345.9|42357.5|42337.5|4
1652773810000|2022-05-17 07:50:10|||||||||3
1652773820000|2022-05-17 07:50:20|42367.5|42347.5|42368.4|42348.4|42368.4|42348.4|42358.4|42338.4|4
1652773830000|2022-05-17 07:50:30|42366.7|42346.7|42365.9|42345.9|42366.7|42346.7|42365.9|42345.9|0
1652773840000|2022-05-17 07:50:40|42367.5|42347.5|42367.5|42347.5|42367.5|42347.5|42367.5|42347.5|2
1652773850000|2022-05-17 07:50:50|42365.9|42345.9|42363.4|42343.4|42365.9|42345.9|42363.4|42343.4|0
1652773860000|2022-05-17 07:51:00|42365.9|42345.9|42365.9|42345.9|42365.9|42345.9|42365.9|42345.9|1
1652773870000|2022-05-17 07:51:10|42367.5|42347.5|42373.4|42353.4|42379.2|42359.2|42367.5|42347.5|8
1652773880000|2022-05-17 07:51:20|42370.9|42350.9|42370.9|42350.9|42370.9|42350.9|42370.9|42350.9|0
1652773890000|2022-05-17 07:51:30|42368.4|42348.4|42363.4|42343.4|42368.4|42348.4|42363.4|42343.4|2
1652773900000|2022-05-17 07:51:40|42360.9|42340.9|42350.9|42330.9|42360.9|42340.9|42345.9|42325.9|16
1652773910000|2022-05-17 07:51:50|42348.4|42328.4|42355.9|42335.9|42360.9|42340.9|42346.7|42326.7|47
1652773920000|2022-05-17 07:52:00|42353.4|42333.4|42353.4|42333.4|42353.4|42333.4|42353.4|42333.4|3
1652773940000|2022-05-17 07:52:20|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|1
1652773950000|2022-05-17 07:52:30|42357.5|42337.5|42375.9|42355.9|42387.5|42367.5|42357.5|42337.5|41
1652773960000|2022-05-17 07:52:40|42373.4|42353.4|42367.5|42347.5|42373.4|42353.4|42367.5|42347.5|10
1652773970000|2022-05-17 07:52:50|42364.2|42344.2|42362.5|42342.5|42364.2|42344.2|42347.6|42327.6|15
1652773980000|2022-05-17 07:53:00|42364.1|42344.1|42365.9|42345.9|42367.5|42347.5|42364.1|42344.1|2
1652773990000|2022-05-17 07:53:10|42370.9|42350.9|42373.4|42353.4|42373.4|42353.4|42370.9|42350.9|3
1652774000000|2022-05-17 07:53:20|42375.9|42355.9|42370.9|42350.9|42375.9|42355.9|42370.9|42350.9|5
1652774010000|2022-05-17 07:53:30|42371.7|42351.7|42370|42350|42371.7|42351.7|42370|42350|2
1652774030000|2022-05-17 07:53:50|42370.9|42350.9|42377.5|42357.5|42377.5|42357.5|42370.9|42350.9|1
1652774040000|2022-05-17 07:54:00|42379.1|42359.1|42385.9|42365.9|42385.9|42365.9|42379.1|42359.1|2
1652774050000|2022-05-17 07:54:10|42390.9|42370.9|42394.2|42374.2|42395.9|42375.9|42390.9|42370.9|7
1652774060000|2022-05-17 07:54:20|42390.1|42370.1|42392.5|42372.5|42392.5|42372.5|42385.9|42365.9|6
1652774070000|2022-05-17 07:54:30|42390.9|42370.9|42389.2|42369.2|42392.5|42372.5|42389.2|42369.2|1
1652774080000|2022-05-17 07:54:40|42390.9|42370.9|42385.9|42365.9|42390.9|42370.9|42385.9|42365.9|0
1652774100000|2022-05-17 07:55:00|42383.4|42363.4|42375.9|42355.9|42383.4|42363.4|42375.9|42355.9|1
1652774120000|2022-05-17 07:55:20|42373.4|42353.4|42370.9|42350.9|42373.4|42353.4|42370.9|42350.9|1
1652774130000|2022-05-17 07:55:30|42365.9|42345.9|42365.9|42345.9|42365.9|42345.9|42365.9|42345.9|6
1652774140000|2022-05-17 07:55:40|42363.4|42343.4|42363.4|42343.4|42363.4|42343.4|42360.1|42340.1|2
1652774160000|2022-05-17 07:56:00|42365|42345|42365.9|42345.9|42365.9|42345.9|42365|42345|0
1652774180000|2022-05-17 07:56:20|42363.4|42343.4|42360.9|42340.9|42363.4|42343.4|42360.9|42340.9|1
1652774190000|2022-05-17 07:56:30|42362.5|42342.5|42361.7|42341.7|42365.9|42345.9|42361.7|42341.7|0
1652774200000|2022-05-17 07:56:40|42363.4|42343.4|42365|42345|42365.9|42345.9|42363.4|42343.4|0
1652774210000|2022-05-17 07:56:50|42362.6|42342.6|42360.9|42340.9|42362.6|42342.6|42358.4|42338.4|4
1652774220000|2022-05-17 07:57:00|42361.7|42341.7|42367.5|42347.5|42367.5|42347.5|42361.7|42341.7|2
1652774230000|2022-05-17 07:57:10|42368.4|42348.4|42368.4|42348.4|42368.4|42348.4|42366.7|42346.7|0
1652774240000|2022-05-17 07:57:20|42365.9|42345.9|42365.9|42345.9|42365.9|42345.9|42365.9|42345.9|0
1652774250000|2022-05-17 07:57:30|42364.2|42344.2|42358.4|42338.4|42364.2|42344.2|42355.9|42335.9|3
1652774260000|2022-05-17 07:57:40|42353.4|42333.4|42348.4|42328.4|42353.4|42333.4|42348.4|42328.4|2
1652774270000|2022-05-17 07:57:50|42347.5|42327.5|42345.9|42325.9|42347.5|42327.5|42345.9|42325.9|0
1652774280000|2022-05-17 07:58:00|42345|42325|42345.9|42325.9|42345.9|42325.9|42345|42325|1
1652774290000|2022-05-17 07:58:10|42347.5|42327.5|42348.4|42328.4|42348.4|42328.4|42347.5|42327.5|4
1652774300000|2022-05-17 07:58:20|42340.9|42320.9|42340.9|42320.9|42340.9|42320.9|42340.9|42320.9|4
1652774310000|2022-05-17 07:58:30|42340|42320|42338.4|42318.4|42340|42320|42335.9|42315.9|1
1652774320000|2022-05-17 07:58:40|42336.7|42316.7|42335.9|42315.9|42336.7|42316.7|42335.9|42315.9|0
1652774330000|2022-05-17 07:58:50|42333.4|42313.4|42338.4|42318.4|42338.4|42318.4|42330.9|42310.9|9
1652774340000|2022-05-17 07:59:00|42340|42320|42345.9|42325.9|42345.9|42325.9|42338.4|42318.4|2
1652774350000|2022-05-17 07:59:10|42347.5|42327.5|42349.2|42329.2|42349.2|42329.2|42346.7|42326.7|1
1652774360000|2022-05-17 07:59:20|42346.7|42326.7|42349.2|42329.2|42349.2|42329.2|42346.7|42326.7|1
1652774380000|2022-05-17 07:59:40|42350|42330|42353.4|42333.4|42353.4|42333.4|42350|42330|2
1652774390000|2022-05-17 07:59:50|42355.9|42335.9|42358.4|42338.4|42358.4|42338.4|42355.9|42335.9|0
1652774400000|2022-05-17 08:00:00|42360.9|42340.9|42370.9|42350.9|42370.9|42350.9|42360.9|42340.9|1
1652774410000|2022-05-17 08:00:10|42375.9|42355.9|42384.1|42364.1|42384.1|42364.1|42375.9|42355.9|5
1652774420000|2022-05-17 08:00:20|42385|42365|42380.9|42360.9|42385.9|42365.9|42380.9|42360.9|1
1652774430000|2022-05-17 08:00:30|42382.5|42362.5|42381.6|42361.6|42382.5|42362.5|42378.4|42358.4|8
1652774440000|2022-05-17 08:00:40|42383.4|42363.4|42385.9|42365.9|42385.9|42365.9|42383.4|42363.4|0
1652774450000|2022-05-17 08:00:50|42387.5|42367.5|42395.9|42375.9|42395.9|42375.9|42387.5|42367.5|0
1652774460000|2022-05-17 08:01:00|42397.5|42377.5|42400.9|42380.9|42400.9|42380.9|42395.9|42375.9|5
1652774470000|2022-05-17 08:01:10|42405|42385|42405|42385|42405|42385|42405|42385|7
1652774480000|2022-05-17 08:01:20|42400.9|42380.9|42396.7|42376.7|42400.9|42380.9|42396.7|42376.7|13
1652774490000|2022-05-17 08:01:30|42395.9|42375.9|42400.9|42380.9|42400.9|42380.9|42395.9|42375.9|5
1652774500000|2022-05-17 08:01:40|42397.6|42377.6|42388.4|42368.4|42397.6|42377.6|42386.7|42366.7|13
1652774510000|2022-05-17 08:01:50|42387.5|42367.5|42395.9|42375.9|42395.9|42375.9|42387.5|42367.5|3
1652774520000|2022-05-17 08:02:00|42396.7|42376.7|42399.2|42379.2|42399.2|42379.2|42396.7|42376.7|10
1652774530000|2022-05-17 08:02:10|42396.7|42376.7|42401.7|42381.7|42403.4|42383.4|42396.7|42376.7|10
1652774540000|2022-05-17 08:02:20|42399.2|42379.2|42399.2|42379.2|42399.2|42379.2|42399.2|42379.2|2
1652774550000|2022-05-17 08:02:30|42400.9|42380.9|42400.9|42380.9|42400.9|42380.9|42400.9|42380.9|3
1652774560000|2022-05-17 08:02:40|42403.4|42383.4|42405.9|42385.9|42405.9|42385.9|42403.4|42383.4|1
1652774570000|2022-05-17 08:02:50|||||||||5
1652774580000|2022-05-17 08:03:00|42410|42390|42415|42395|42415|42395|42410|42390|9
1652774590000|2022-05-17 08:03:10|||||||||2
1652774600000|2022-05-17 08:03:20|42416.6|42396.6|42415.9|42395.9|42416.6|42396.6|42413.4|42393.4|5
1652774610000|2022-05-17 08:03:30|42417.5|42397.5|42413.4|42393.4|42418.4|42398.4|42413.4|42393.4|2
1652774620000|2022-05-17 08:03:40|42415|42395|42420.9|42400.9|42426.7|42406.7|42415|42395|15
1652774630000|2022-05-17 08:03:50|42423.4|42403.4|42433.4|42413.4|42433.4|42413.4|42423.4|42403.4|10
1652774640000|2022-05-17 08:04:00|42430.9|42410.9|42454.2|42434.2|42456.7|42436.7|42430.9|42410.9|16
1652774650000|2022-05-17 08:04:10|42456.7|42436.7|42438.4|42418.4|42458.4|42438.4|42435.9|42415.9|14
1652774660000|2022-05-17 08:04:20|42440|42420|42440.9|42420.9|42440.9|42420.9|42435.9|42415.9|11
1652774670000|2022-05-17 08:04:30|||||||||4
1652774680000|2022-05-17 08:04:40|42439.2|42419.2|42440.9|42420.9|42440.9|42420.9|42439.2|42419.2|3
1652774690000|2022-05-17 08:04:50|42439.2|42419.2|42440.9|42420.9|42440.9|42420.9|42435.9|42415.9|7
1652774700000|2022-05-17 08:05:00|42442.5|42422.5|42455|42435|42455|42435|42442.5|42422.5|6
1652774710000|2022-05-17 08:05:10|42456.6|42436.6|42478.4|42458.4|42478.4|42458.4|42456.6|42436.6|16
1652774720000|2022-05-17 08:05:20|42480.9|42460.9|42475.9|42455.9|42480.9|42460.9|42475.9|42455.9|9
1652774730000|2022-05-17 08:05:30|||||||||2
1652774740000|2022-05-17 08:05:40|42478.4|42458.4|42510.9|42490.9|42510.9|42490.9|42476.7|42456.7|32
1652774750000|2022-05-17 08:05:50|42509.2|42489.2|42518.4|42498.4|42518.4|42498.4|42509.2|42489.2|24
1652774760000|2022-05-17 08:06:00|42525|42505|42530.9|42510.9|42532.5|42512.5|42525|42505|19
1652774770000|2022-05-17 08:06:10|42533.4|42513.4|42538.4|42518.4|42545.9|42525.9|42528.4|42508.4|44
1652774780000|2022-05-17 08:06:20|42537.5|42517.5|42526.7|42506.7|42538.4|42518.4|42526.7|42506.7|15
1652774790000|2022-05-17 08:06:30|42528.4|42508.4|42530.9|42510.9|42543.4|42523.4|42528.4|42508.4|32
1652774800000|2022-05-17 08:06:40|42528.4|42508.4|42517.6|42497.6|42528.4|42508.4|42517.6|42497.6|15
1652774810000|2022-05-17 08:06:50|42515.9|42495.9|42515|42495|42520.9|42500.9|42505.9|42485.9|27
1652774820000|2022-05-17 08:07:00|42515.9|42495.9|42495.9|42475.9|42520.9|42500.9|42495.9|42475.9|47
1652774830000|2022-05-17 08:07:10|42494.2|42474.2|42500.9|42480.9|42502.5|42482.5|42493.4|42473.4|20
1652774840000|2022-05-17 08:07:20|42502.5|42482.5|42505.9|42485.9|42505.9|42485.9|42502.5|42482.5|3
1652774850000|2022-05-17 08:07:30|42506.7|42486.7|42488.4|42468.4|42513.4|42493.4|42488.4|42468.4|14
1652774860000|2022-05-17 08:07:40|42489.2|42469.2|42488.4|42468.4|42489.2|42469.2|42487.5|42467.5|6
1652774870000|2022-05-17 08:07:50|42490|42470|42479.2|42459.2|42490|42470|42478.4|42458.4|7
1652774880000|2022-05-17 08:08:00|42478.4|42458.4|42503.4|42483.4|42511.6|42491.6|42474.2|42454.2|12
1652774890000|2022-05-17 08:08:10|42500.9|42480.9|42500.9|42480.9|42500.9|42480.9|42500.9|42480.9|4
1652774900000|2022-05-17 08:08:20|42500|42480|42505|42485|42505|42485|42500|42480|2
1652774910000|2022-05-17 08:08:30|42505.9|42485.9|42510|42490|42510|42490|42505.9|42485.9|2
1652774920000|2022-05-17 08:08:40|42508.4|42488.4|42500.9|42480.9|42508.4|42488.4|42500.9|42480.9|5
1652774930000|2022-05-17 08:08:50|42503.4|42483.4|42505.9|42485.9|42505.9|42485.9|42503.4|42483.4|3
1652774940000|2022-05-17 08:09:00|42509.1|42489.1|42520.9|42500.9|42520.9|42500.9|42509.1|42489.1|6
1652774950000|2022-05-17 08:09:10|||||||||8
1652774960000|2022-05-17 08:09:20|42525.9|42505.9|42520.1|42500.1|42530.9|42510.9|42520.1|42500.1|14
1652774970000|2022-05-17 08:09:30|42519.2|42499.2|42527.5|42507.5|42529.2|42509.2|42517.6|42497.6|24
1652774980000|2022-05-17 08:09:40|42525.9|42505.9|42500.9|42480.9|42527.5|42507.5|42500.9|42480.9|6
1652774990000|2022-05-17 08:09:50|42499.2|42479.2|42493.4|42473.4|42499.2|42479.2|42490.9|42470.9|6
1652775000000|2022-05-17 08:10:00|42490.9|42470.9|42518.4|42498.4|42523.4|42503.4|42490.9|42470.9|17
1652775010000|2022-05-17 08:10:10|42520.9|42500.9|42528.4|42508.4|42528.4|42508.4|42520.9|42500.9|6
1652775020000|2022-05-17 08:10:20|42530.9|42510.9|42530.9|42510.9|42530.9|42510.9|42530.9|42510.9|0
1652775030000|2022-05-17 08:10:30|42532.5|42512.5|42540|42520|42540|42520|42532.5|42512.5|1
1652775040000|2022-05-17 08:10:40|42541.6|42521.6|42533.4|42513.4|42545.9|42525.9|42533.4|42513.4|13
1652775050000|2022-05-17 08:10:50|42537.5|42517.5|42550|42530|42550|42530|42537.5|42517.5|11
1652775060000|2022-05-17 08:11:00|42554.1|42534.1|42553.4|42533.4|42557.5|42537.5|42550.9|42530.9|11
1652775070000|2022-05-17 08:11:10|42555.9|42535.9|42609.2|42589.2|42609.2|42589.2|42554.2|42534.2|5
1652775080000|2022-05-17 08:11:20|42626|42606|42610.9|42590.9|42633.4|42613.4|42606.7|42586.7|59
1652775090000|2022-05-17 08:11:30|42609.2|42589.2|42610.9|42590.9|42613.4|42593.4|42603.4|42583.4|23
1652775100000|2022-05-17 08:11:40|42616.6|42596.6|42614.2|42594.2|42630.9|42610.9|42614.2|42594.2|25
1652775110000|2022-05-17 08:11:50|42610.9|42590.9|42605.1|42585.1|42614.2|42594.2|42605.1|42585.1|27
1652775120000|2022-05-17 08:12:00|42606.7|42586.7|42605.9|42585.9|42609.2|42589.2|42605.9|42585.9|10
1652775130000|2022-05-17 08:12:10|42610.9|42590.9|42600.1|42580.1|42610.9|42590.9|42593.4|42573.4|37
1652775140000|2022-05-17 08:12:20|42601.7|42581.7|42601.7|42581.7|42602.6|42582.6|42597.6|42577.6|5
1652775150000|2022-05-17 08:12:30|42600.1|42580.1|42602.6|42582.6|42602.6|42582.6|42600.1|42580.1|7
1652775160000|2022-05-17 08:12:40|42603.5|42583.5|42600.1|42580.1|42605.1|42585.1|42600.1|42580.1|6
1652775170000|2022-05-17 08:12:50|42601.7|42581.7|42597.6|42577.6|42601.7|42581.7|42592.6|42572.6|6
1652775180000|2022-05-17 08:13:00|42600.1|42580.1|42612.6|42592.6|42612.6|42592.6|42597.6|42577.6|17
1652775190000|2022-05-17 08:13:10|42613.5|42593.5|42622.6|42602.6|42623.4|42603.4|42613.5|42593.5|9
1652775200000|2022-05-17 08:13:20|42621|42601|42616.7|42596.7|42622.6|42602.6|42616.7|42596.7|25
1652775210000|2022-05-17 08:13:30|42610.1|42590.1|42606.7|42586.7|42611.7|42591.7|42604.2|42584.2|7
1652775220000|2022-05-17 08:13:40|42608.4|42588.4|42604.2|42584.2|42608.4|42588.4|42604.2|42584.2|5
1652775230000|2022-05-17 08:13:50|42600.1|42580.1|42591.7|42571.7|42600.1|42580.1|42591.7|42571.7|9
1652775240000|2022-05-17 08:14:00|42595.9|42575.9|42596.7|42576.7|42600.9|42580.9|42595.1|42575.1|7
1652775250000|2022-05-17 08:14:10|42600|42580|42601.7|42581.7|42601.7|42581.7|42599.2|42579.2|4
1652775260000|2022-05-17 08:14:20|42605.9|42585.9|42605|42585|42608.4|42588.4|42605|42585|18
1652775270000|2022-05-17 08:14:30|42605.9|42585.9|42607.5|42587.5|42610|42590|42605.9|42585.9|4
1652775280000|2022-05-17 08:14:40|42608.4|42588.4|42605.1|42585.1|42610|42590|42605.1|42585.1|4
1652775290000|2022-05-17 08:14:50|42605.9|42585.9|42615.9|42595.9|42615.9|42595.9|42605.9|42585.9|2
1652775300000|2022-05-17 08:15:00|42620|42600|42621.7|42601.7|42629.2|42609.2|42620|42600|14
1652775310000|2022-05-17 08:15:10|42620.1|42600.1|42612.5|42592.5|42620.1|42600.1|42610.9|42590.9|10
1652775320000|2022-05-17 08:15:20|42614.1|42594.1|42621.7|42601.7|42626.7|42606.7|42614.1|42594.1|15
1652775330000|2022-05-17 08:15:30|42616.7|42596.7|42621.7|42601.7|42621.7|42601.7|42616.7|42596.7|5
1652775340000|2022-05-17 08:15:40|42624.2|42604.2|42625.9|42605.9|42625.9|42605.9|42622.6|42602.6|6
1652775350000|2022-05-17 08:15:50|42623.4|42603.4|42626.7|42606.7|42628.4|42608.4|42623.4|42603.4|2
1652775360000|2022-05-17 08:16:00|42625.1|42605.1|42624.2|42604.2|42625.1|42605.1|42624.2|42604.2|1
1652775370000|2022-05-17 08:16:10|42625.1|42605.1|42625.9|42605.9|42626.7|42606.7|42623.4|42603.4|3
1652775380000|2022-05-17 08:16:20|42623.4|42603.4|42626.7|42606.7|42626.7|42606.7|42623.4|42603.4|1
1652775390000|2022-05-17 08:16:30|42625.1|42605.1|42633.4|42613.4|42633.4|42613.4|42624.2|42604.2|24
1652775400000|2022-05-17 08:16:40|42635|42615|42631.7|42611.7|42635|42615|42631.7|42611.7|7
1652775410000|2022-05-17 08:16:50|42633.4|42613.4|42631.7|42611.7|42634.2|42614.2|42631.7|42611.7|2
1652775420000|2022-05-17 08:17:00|42626.7|42606.7|42626.7|42606.7|42626.7|42606.7|42626.7|42606.7|11
1652775430000|2022-05-17 08:17:10|42628.4|42608.4|42651.7|42631.7|42651.7|42631.7|42628.4|42608.4|7
1652775440000|2022-05-17 08:17:20|42654.2|42634.2|42645.9|42625.9|42665|42645|42645.9|42625.9|16
1652775450000|2022-05-17 08:17:30|42639.2|42619.2|42641.7|42621.7|42641.7|42621.7|42639.2|42619.2|1
1652775460000|2022-05-17 08:17:40|42634.2|42614.2|42632.6|42612.6|42634.2|42614.2|42632.6|42612.6|5
1652775470000|2022-05-17 08:17:50|42630|42610|42627.5|42607.5|42630|42610|42627.5|42607.5|1
1652775480000|2022-05-17 08:18:00|42628.4|42608.4|42610.1|42590.1|42628.4|42608.4|42610.1|42590.1|13
1652775490000|2022-05-17 08:18:10|42607.5|42587.5|42600.9|42580.9|42607.5|42587.5|42600.9|42580.9|14
1652775500000|2022-05-17 08:18:20|42602.5|42582.5|42610|42590|42610|42590|42601.7|42581.7|26
1652775510000|2022-05-17 08:18:30|42615.9|42595.9|42630.9|42610.9|42630.9|42610.9|42615.9|42595.9|6
1652775520000|2022-05-17 08:18:40|42632.5|42612.5|42640.9|42620.9|42642.5|42622.5|42632.5|42612.5|8
1652775530000|2022-05-17 08:18:50|42639.2|42619.2|42640.9|42620.9|42640.9|42620.9|42639.2|42619.2|7
1652775540000|2022-05-17 08:19:00|42643.4|42623.4|42645|42625|42645|42625|42642.5|42622.5|5
1652775550000|2022-05-17 08:19:10|42643.4|42623.4|42643.4|42623.4|42643.4|42623.4|42641.7|42621.7|20
1652775560000|2022-05-17 08:19:20|42645|42625|42645.9|42625.9|42645.9|42625.9|42645|42625|8
1652775570000|2022-05-17 08:19:30|42648.4|42628.4|42648.4|42628.4|42648.4|42628.4|42648.4|42628.4|10
1652775580000|2022-05-17 08:19:40|42650.9|42630.9|42660.9|42640.9|42660.9|42640.9|42650.9|42630.9|12
1652775590000|2022-05-17 08:19:50|42663.4|42643.4|42668.4|42648.4|42670.9|42650.9|42663.4|42643.4|13
1652775600000|2022-05-17 08:20:00|42670.9|42650.9|42665.9|42645.9|42670.9|42650.9|42665.9|42645.9|10
1652775610000|2022-05-17 08:20:10|42664.2|42644.2|42668.4|42648.4|42668.4|42648.4|42663.4|42643.4|19
1652775620000|2022-05-17 08:20:20|42667.5|42647.5|42658.3|42638.3|42670|42650|42658.3|42638.3|10
1652775630000|2022-05-17 08:20:30|42656.6|42636.6|42664.1|42644.1|42666.6|42646.6|42656.6|42636.6|14
1652775640000|2022-05-17 08:20:40|42660.9|42640.9|42668.4|42648.4|42668.4|42648.4|42659.1|42639.1|7
1652775650000|2022-05-17 08:20:50|42670|42650|42684.1|42664.1|42684.1|42664.1|42670|42650|24
1652775660000|2022-05-17 08:21:00|42685|42665|42664.1|42644.1|42685.8|42665.8|42664.1|42644.1|19
1652775670000|2022-05-17 08:21:10|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|9
1652775680000|2022-05-17 08:21:20|42656.6|42636.6|42661.6|42641.6|42661.6|42641.6|42656.6|42636.6|5
1652775690000|2022-05-17 08:21:30|42663.3|42643.3|42654.1|42634.1|42669.1|42649.1|42647.4|42627.4|16
1652775700000|2022-05-17 08:21:40|42655.8|42635.8|42656.6|42636.6|42658.3|42638.3|42655.8|42635.8|4
1652775710000|2022-05-17 08:21:50|42653.3|42633.3|42648.3|42628.3|42653.3|42633.3|42648.3|42628.3|5
1652775720000|2022-05-17 08:22:00|42646.6|42626.6|42656.6|42636.6|42656.6|42636.6|42646.6|42626.6|5
1652775730000|2022-05-17 08:22:10|42655|42635|42639.1|42619.1|42655|42635|42639.1|42619.1|8
1652775740000|2022-05-17 08:22:20|42642.5|42622.5|42651.6|42631.6|42651.6|42631.6|42642.5|42622.5|4
1652775750000|2022-05-17 08:22:30|42654.9|42634.9|42664.1|42644.1|42664.1|42644.1|42654.9|42634.9|7
1652775760000|2022-05-17 08:22:40|42665.8|42645.8|42664.1|42644.1|42665.8|42645.8|42664.1|42644.1|4
1652775770000|2022-05-17 08:22:50|42662.5|42642.5|42658.4|42638.4|42662.5|42642.5|42658.4|42638.4|1
1652775780000|2022-05-17 08:23:00|42657.5|42637.5|42646.6|42626.6|42657.5|42637.5|42646.6|42626.6|1
1652775790000|2022-05-17 08:23:10|42634.1|42614.1|42629.1|42609.1|42634.1|42614.1|42629.1|42609.1|2
1652775800000|2022-05-17 08:23:20|42627.5|42607.5|42619.1|42599.1|42627.5|42607.5|42619.1|42599.1|4
1652775810000|2022-05-17 08:23:30|42617.5|42597.5|42617.5|42597.5|42617.5|42597.5|42617.5|42597.5|4
1652775820000|2022-05-17 08:23:40|42609.1|42589.1|42606.6|42586.6|42610|42590|42604.1|42584.1|9
1652775830000|2022-05-17 08:23:50|42605|42585|42604.1|42584.1|42606.6|42586.6|42604.1|42584.1|6
1652775840000|2022-05-17 08:24:00|42599.1|42579.1|42589.1|42569.1|42599.1|42579.1|42586.6|42566.6|25
1652775850000|2022-05-17 08:24:10|42587.5|42567.5|42589.1|42569.1|42589.1|42569.1|42586.6|42566.6|5
1652775860000|2022-05-17 08:24:20|42587.5|42567.5|42589.1|42569.1|42589.1|42569.1|42587.5|42567.5|4
1652775870000|2022-05-17 08:24:30|42587.5|42567.5|42589.1|42569.1|42590|42570|42587.5|42567.5|6
1652775880000|2022-05-17 08:24:40|42591.6|42571.6|42594.1|42574.1|42594.1|42574.1|42589.1|42569.1|4
1652775890000|2022-05-17 08:24:50|42592.5|42572.5|42596.6|42576.6|42596.6|42576.6|42591.6|42571.6|1
1652775900000|2022-05-17 08:25:00|42599.1|42579.1|42590|42570|42599.1|42579.1|42587.5|42567.5|17
1652775910000|2022-05-17 08:25:10|42591.6|42571.6|42591.6|42571.6|42594.1|42574.1|42591.6|42571.6|9
1652775920000|2022-05-17 08:25:20|42594.1|42574.1|42588.3|42568.3|42594.1|42574.1|42588.3|42568.3|18
1652775930000|2022-05-17 08:25:30|42589.1|42569.1|42586.6|42566.6|42589.1|42569.1|42586.6|42566.6|2
1652775940000|2022-05-17 08:25:40|42588.3|42568.3|42599.1|42579.1|42599.1|42579.1|42588.3|42568.3|1
1652775950000|2022-05-17 08:25:50|42605.8|42585.8|42596.6|42576.6|42605.8|42585.8|42596.6|42576.6|9
1652775960000|2022-05-17 08:26:00|42594.1|42574.1|42596.6|42576.6|42596.6|42576.6|42594.1|42574.1|4
1652775980000|2022-05-17 08:26:20|42594.1|42574.1|42596.6|42576.6|42596.6|42576.6|42594.1|42574.1|0
1652776000000|2022-05-17 08:26:40|42595|42575|42591.6|42571.6|42596.6|42576.6|42591.6|42571.6|1
1652776010000|2022-05-17 08:26:50|42590|42570|42591.6|42571.6|42591.6|42571.6|42589.1|42569.1|0
1652776020000|2022-05-17 08:27:00|42594.1|42574.1|42594.1|42574.1|42594.1|42574.1|42594.1|42574.1|1
1652776030000|2022-05-17 08:27:10|42595.8|42575.8|42601.6|42581.6|42603.3|42583.3|42595.8|42575.8|6
1652776040000|2022-05-17 08:27:20|42603.3|42583.3|42604.1|42584.1|42604.1|42584.1|42603.3|42583.3|0
1652776050000|2022-05-17 08:27:30|42605.8|42585.8|42634.1|42614.1|42636.6|42616.6|42605.8|42585.8|8
1652776060000|2022-05-17 08:27:40|42635.8|42615.8|42636.6|42616.6|42645.8|42625.8|42635.8|42615.8|10
1652776070000|2022-05-17 08:27:50|42635.8|42615.8|42634.1|42614.1|42639.1|42619.1|42634.1|42614.1|6
1652776080000|2022-05-17 08:28:00|42635.8|42615.8|42636.6|42616.6|42638.3|42618.3|42634.1|42614.1|5
1652776090000|2022-05-17 08:28:10|42638.3|42618.3|42636.6|42616.6|42639.1|42619.1|42636.6|42616.6|5
1652776110000|2022-05-17 08:28:30|42639.1|42619.1|42647.5|42627.5|42647.5|42627.5|42639.1|42619.1|11
1652776120000|2022-05-17 08:28:40|42649.1|42629.1|42658.3|42638.3|42658.3|42638.3|42649.1|42629.1|7
1652776140000|2022-05-17 08:29:00|42648.4|42628.4|42641.6|42621.6|42648.4|42628.4|42641.6|42621.6|15
1652776150000|2022-05-17 08:29:10|42644.1|42624.1|42649.1|42629.1|42649.1|42629.1|42644.1|42624.1|3
1652776160000|2022-05-17 08:29:20|42651.6|42631.6|42654.1|42634.1|42654.1|42634.1|42651.6|42631.6|5
1652776170000|2022-05-17 08:29:30|42650.8|42630.8|42636.6|42616.6|42653.3|42633.3|42636.6|42616.6|10
1652776180000|2022-05-17 08:29:40|42635.8|42615.8|42634.1|42614.1|42635.8|42615.8|42631.6|42611.6|11
1652776190000|2022-05-17 08:29:50|42636.6|42616.6|42645|42625|42645|42625|42636.6|42616.6|2
1652776200000|2022-05-17 08:30:00|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|0
1652776210000|2022-05-17 08:30:10|42642.5|42622.5|42619.1|42599.1|42642.5|42622.5|42617.5|42597.5|14
1652776220000|2022-05-17 08:30:20|42626.6|42606.6|42626.6|42606.6|42626.6|42606.6|42626.6|42606.6|5
1652776230000|2022-05-17 08:30:30|42627.5|42607.5|42627.5|42607.5|42627.5|42607.5|42626.6|42606.6|10
1652776240000|2022-05-17 08:30:40|42626.6|42606.6|42626.6|42606.6|42628.3|42608.3|42626.6|42606.6|1
1652776250000|2022-05-17 08:30:50|42629.1|42609.1|42615.8|42595.8|42629.1|42609.1|42614.1|42594.1|10
1652776260000|2022-05-17 08:31:00|42616.6|42596.6|42613.3|42593.3|42616.6|42596.6|42613.3|42593.3|3
1652776270000|2022-05-17 08:31:10|42609.1|42589.1|42606.6|42586.6|42610.8|42590.8|42606.6|42586.6|5
1652776280000|2022-05-17 08:31:20|42608.3|42588.3|42610.8|42590.8|42610.8|42590.8|42606.6|42586.6|7
1652776290000|2022-05-17 08:31:30|42611.6|42591.6|42613.3|42593.3|42613.3|42593.3|42609.1|42589.1|9
1652776300000|2022-05-17 08:31:40|42615.8|42595.8|42627.5|42607.5|42627.5|42607.5|42615.8|42595.8|5
1652776310000|2022-05-17 08:31:50|42629.1|42609.1|42629.1|42609.1|42629.1|42609.1|42629.1|42609.1|5
1652776320000|2022-05-17 08:32:00|42636.6|42616.6|42631.6|42611.6|42636.6|42616.6|42630.9|42610.9|8
1652776330000|2022-05-17 08:32:10|42634.1|42614.1|42635.8|42615.8|42635.8|42615.8|42634.1|42614.1|0
1652776340000|2022-05-17 08:32:20|42634.1|42614.1|42632.4|42612.4|42634.1|42614.1|42632.4|42612.4|2
1652776360000|2022-05-17 08:32:40|42633.3|42613.3|42633.3|42613.3|42633.3|42613.3|42633.3|42613.3|0
1652776370000|2022-05-17 08:32:50|||||||||1
1652776380000|2022-05-17 08:33:00|42631.6|42611.6|42629.1|42609.1|42631.6|42611.6|42629.1|42609.1|5
1652776390000|2022-05-17 08:33:10|42632.4|42612.4|42632.4|42612.4|42632.4|42612.4|42632.4|42612.4|3
1652776400000|2022-05-17 08:33:20|42634.1|42614.1|42639.1|42619.1|42641.6|42621.6|42634.1|42614.1|4
1652776410000|2022-05-17 08:33:30|42640.8|42620.8|42644.1|42624.1|42644.1|42624.1|42640.8|42620.8|1
1652776420000|2022-05-17 08:33:40|42645.8|42625.8|42643.3|42623.3|42646.6|42626.6|42643.3|42623.3|6
1652776440000|2022-05-17 08:34:00|42640|42620|42629.1|42609.1|42640|42620|42626.6|42606.6|5
1652776450000|2022-05-17 08:34:10|42627.5|42607.5|42629.1|42609.1|42629.1|42609.1|42627.5|42607.5|2
1652776460000|2022-05-17 08:34:20|42627.5|42607.5|42627.5|42607.5|42629.1|42609.1|42626.6|42606.6|2
1652776470000|2022-05-17 08:34:30|42626.6|42606.6|42624.1|42604.1|42626.6|42606.6|42624.1|42604.1|4
1652776480000|2022-05-17 08:34:40|||||||||2
1652776490000|2022-05-17 08:34:50|42626.6|42606.6|42626.6|42606.6|42626.6|42606.6|42626.6|42606.6|27
1652776500000|2022-05-17 08:35:00|42625|42605|42620.8|42600.8|42625|42605|42620.8|42600.8|6
1652776510000|2022-05-17 08:35:10|42619.1|42599.1|42626.6|42606.6|42626.6|42606.6|42619.1|42599.1|8
1652776520000|2022-05-17 08:35:20|42629.1|42609.1|42629.1|42609.1|42629.1|42609.1|42629.1|42609.1|0
1652776540000|2022-05-17 08:35:40|||||||||1
1652776550000|2022-05-17 08:35:50|42636.6|42616.6|42639.1|42619.1|42639.1|42619.1|42636.6|42616.6|6
1652776560000|2022-05-17 08:36:00|42635.9|42615.9|42634.1|42614.1|42637.5|42617.5|42634.1|42614.1|5
1652776570000|2022-05-17 08:36:10|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|0
1652776580000|2022-05-17 08:36:20|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|0
1652776590000|2022-05-17 08:36:30|42637.5|42617.5|42636.6|42616.6|42639.1|42619.1|42634.1|42614.1|0
1652776600000|2022-05-17 08:36:40|42634.1|42614.1|42632.5|42612.5|42634.1|42614.1|42632.5|42612.5|1
1652776610000|2022-05-17 08:36:50|42629.9|42609.9|42620.8|42600.8|42629.9|42609.9|42620.8|42600.8|6
1652776620000|2022-05-17 08:37:00|42619.1|42599.1|42619.1|42599.1|42619.1|42599.1|42619.1|42599.1|1
1652776630000|2022-05-17 08:37:10|42614.1|42594.1|42596.6|42576.6|42614.1|42594.1|42596.6|42576.6|16
1652776640000|2022-05-17 08:37:20|42597.5|42577.5|42590.8|42570.8|42597.5|42577.5|42584.1|42564.1|13
1652776650000|2022-05-17 08:37:30|42593.3|42573.3|42595.8|42575.8|42597.4|42577.4|42593.3|42573.3|2
1652776660000|2022-05-17 08:37:40|42597.4|42577.4|42609.1|42589.1|42610.8|42590.8|42594.1|42574.1|4
1652776680000|2022-05-17 08:38:00|42612.4|42592.4|42616.6|42596.6|42616.6|42596.6|42612.4|42592.4|15
1652776690000|2022-05-17 08:38:10|42618.3|42598.3|42614.1|42594.1|42618.3|42598.3|42614.1|42594.1|6
1652776700000|2022-05-17 08:38:20|42612.5|42592.5|42609.1|42589.1|42612.5|42592.5|42609.1|42589.1|2
1652776710000|2022-05-17 08:38:30|42604.1|42584.1|42589.1|42569.1|42609.1|42589.1|42589.1|42569.1|13
1652776720000|2022-05-17 08:38:40|42588.3|42568.3|42586.6|42566.6|42588.3|42568.3|42586.6|42566.6|5
1652776730000|2022-05-17 08:38:50|42584.1|42564.1|42579.1|42559.1|42584.1|42564.1|42574.1|42554.1|12
1652776740000|2022-05-17 08:39:00|42580|42560|42559.1|42539.1|42580|42560|42559.1|42539.1|26
1652776750000|2022-05-17 08:39:10|42561.6|42541.6|42571.6|42551.6|42571.6|42551.6|42561.6|42541.6|2
1652776760000|2022-05-17 08:39:20|42569.1|42549.1|42586.6|42566.6|42586.6|42566.6|42569.1|42549.1|4
1652776770000|2022-05-17 08:39:30|42588.3|42568.3|42574.1|42554.1|42589.1|42569.1|42574.1|42554.1|8
1652776780000|2022-05-17 08:39:40|42573.3|42553.3|42575.8|42555.8|42575.8|42555.8|42573.3|42553.3|6
1652776790000|2022-05-17 08:39:50|42574.1|42554.1|42578.3|42558.3|42578.3|42558.3|42574.1|42554.1|0
1652776800000|2022-05-17 08:40:00|42579.1|42559.1|42579.1|42559.1|42579.1|42559.1|42576.6|42556.6|2
1652776810000|2022-05-17 08:40:10|42580.8|42560.8|42584.1|42564.1|42584.1|42564.1|42580.8|42560.8|2
1652776820000|2022-05-17 08:40:20|42585|42565|42590.8|42570.8|42590.8|42570.8|42585|42565|7
1652776830000|2022-05-17 08:40:30|42591.6|42571.6|42595.9|42575.9|42599.1|42579.1|42591.6|42571.6|7
1652776840000|2022-05-17 08:40:40|42594.1|42574.1|42599.1|42579.1|42599.1|42579.1|42594.1|42574.1|3
1652776850000|2022-05-17 08:40:50|||||||||2
1652776860000|2022-05-17 08:41:00|42600|42580|42611.6|42591.6|42611.6|42591.6|42599.1|42579.1|2
1652776870000|2022-05-17 08:41:10|42613.3|42593.3|42618.3|42598.3|42618.3|42598.3|42613.3|42593.3|1
1652776880000|2022-05-17 08:41:20|42619.1|42599.1|42619.1|42599.1|42619.1|42599.1|42619.1|42599.1|0
1652776890000|2022-05-17 08:41:30|42621.6|42601.6|42619.1|42599.1|42621.6|42601.6|42619.1|42599.1|1
1652776900000|2022-05-17 08:41:40|42607.5|42587.5|42590.8|42570.8|42607.5|42587.5|42590.8|42570.8|7
1652776920000|2022-05-17 08:42:00|42588.3|42568.3|42588.3|42568.3|42588.3|42568.3|42588.3|42568.3|3
1652776930000|2022-05-17 08:42:10|||||||||3
1652776940000|2022-05-17 08:42:20|||||||||1
1652776950000|2022-05-17 08:42:30|42589.9|42569.9|42607.4|42587.4|42607.4|42587.4|42589.9|42569.9|1
1652776970000|2022-05-17 08:42:50|42609.1|42589.1|42603.3|42583.3|42609.9|42589.9|42603.3|42583.3|10
1652776980000|2022-05-17 08:43:00|42600.8|42580.8|42599.9|42579.9|42603.3|42583.3|42593.3|42573.3|13
1652776990000|2022-05-17 08:43:10|42600.8|42580.8|42608.3|42588.3|42608.3|42588.3|42600.8|42580.8|1
1652777010000|2022-05-17 08:43:30|42606.6|42586.6|42609.1|42589.1|42609.1|42589.1|42606.6|42586.6|0
1652777020000|2022-05-17 08:43:40|42606.6|42586.6|42615.8|42595.8|42615.8|42595.8|42606.6|42586.6|1
1652777030000|2022-05-17 08:43:50|42613.3|42593.3|42613.3|42593.3|42613.3|42593.3|42613.3|42593.3|5
1652777040000|2022-05-17 08:44:00|42611.6|42591.6|42608.3|42588.3|42611.6|42591.6|42608.3|42588.3|0
1652777050000|2022-05-17 08:44:10|42605.8|42585.8|42605.8|42585.8|42605.8|42585.8|42605.8|42585.8|0
1652777060000|2022-05-17 08:44:20|42604.1|42584.1|42605.8|42585.8|42613.3|42593.3|42603.3|42583.3|20
1652777070000|2022-05-17 08:44:30|||||||||2
1652777080000|2022-05-17 08:44:40|42607.4|42587.4|42598.3|42578.3|42608.3|42588.3|42598.3|42578.3|3
1652777090000|2022-05-17 08:44:50|42593.3|42573.3|42593.3|42573.3|42593.3|42573.3|42588.3|42568.3|9
1652777100000|2022-05-17 08:45:00|42589.1|42569.1|42589.1|42569.1|42589.1|42569.1|42589.1|42569.1|11
1652777110000|2022-05-17 08:45:10|42587.4|42567.4|42587.4|42567.4|42587.4|42567.4|42587.4|42567.4|0
1652777120000|2022-05-17 08:45:20|42592.4|42572.4|42593.3|42573.3|42593.3|42573.3|42592.4|42572.4|1
1652777130000|2022-05-17 08:45:30|42594.9|42574.9|42593.3|42573.3|42595.8|42575.8|42593.3|42573.3|5
1652777140000|2022-05-17 08:45:40|42594.9|42574.9|42595.8|42575.8|42595.8|42575.8|42594.9|42574.9|0
1652777150000|2022-05-17 08:45:50|42598.3|42578.3|42595.8|42575.8|42598.3|42578.3|42595.8|42575.8|0
1652777160000|2022-05-17 08:46:00|42594.1|42574.1|42592.5|42572.5|42594.1|42574.1|42592.5|42572.5|5
1652777170000|2022-05-17 08:46:10|42594.1|42574.1|42595.8|42575.8|42595.8|42575.8|42594.1|42574.1|0
1652777180000|2022-05-17 08:46:20|42597.4|42577.4|42600.8|42580.8|42600.8|42580.8|42597.4|42577.4|3
1652777190000|2022-05-17 08:46:30|42601.6|42581.6|42600.8|42580.8|42601.6|42581.6|42600.8|42580.8|1
1652777200000|2022-05-17 08:46:40|42599.9|42579.9|42598.3|42578.3|42600.8|42580.8|42598.3|42578.3|2
1652777210000|2022-05-17 08:46:50|42599.9|42579.9|42604.1|42584.1|42604.1|42584.1|42599.9|42579.9|5
1652777220000|2022-05-17 08:47:00|42605.7|42585.7|42598.3|42578.3|42609.9|42589.9|42598.3|42578.3|8
1652777230000|2022-05-17 08:47:10|42597.4|42577.4|42595.8|42575.8|42597.4|42577.4|42594.9|42574.9|4
1652777240000|2022-05-17 08:47:20|42598.3|42578.3|42598.3|42578.3|42598.3|42578.3|42598.3|42578.3|3
1652777250000|2022-05-17 08:47:30|42599.9|42579.9|42606.6|42586.6|42606.6|42586.6|42599.9|42579.9|5
1652777260000|2022-05-17 08:47:40|42613.3|42593.3|42616.6|42596.6|42616.6|42596.6|42613.3|42593.3|0
1652777270000|2022-05-17 08:47:50|42615|42595|42614.1|42594.1|42615|42595|42614.1|42594.1|15
1652777280000|2022-05-17 08:48:00|42615.8|42595.8|42616.6|42596.6|42616.6|42596.6|42615.8|42595.8|1
1652777290000|2022-05-17 08:48:10|42621.6|42601.6|42624.1|42604.1|42624.1|42604.1|42621.6|42601.6|1
1652777300000|2022-05-17 08:48:20|42627.4|42607.4|42626.6|42606.6|42627.4|42607.4|42626.6|42606.6|1
1652777310000|2022-05-17 08:48:30|42628.3|42608.3|42629.1|42609.1|42629.1|42609.1|42628.3|42608.3|0
1652777320000|2022-05-17 08:48:40|42625|42605|42625|42605|42625|42605|42625|42605|1
1652777340000|2022-05-17 08:49:00|||||||||1
1652777350000|2022-05-17 08:49:10|42621.6|42601.6|42611.6|42591.6|42621.6|42601.6|42611.6|42591.6|3
1652777370000|2022-05-17 08:49:30|42614.1|42594.1|42614.1|42594.1|42614.1|42594.1|42614.1|42594.1|9
1652777380000|2022-05-17 08:49:40|42609.1|42589.1|42607.4|42587.4|42609.1|42589.1|42604.9|42584.9|2
1652777390000|2022-05-17 08:49:50|42599.1|42579.1|42599.9|42579.9|42600.8|42580.8|42599.1|42579.1|1
1652777400000|2022-05-17 08:50:00|42600.8|42580.8|42592.5|42572.5|42600.8|42580.8|42589.1|42569.1|5
1652777410000|2022-05-17 08:50:10|42594.1|42574.1|42585|42565|42594.1|42574.1|42585|42565|2
1652777420000|2022-05-17 08:50:20|42583.4|42563.4|42584.1|42564.1|42584.1|42564.1|42582.5|42562.5|4
1652777430000|2022-05-17 08:50:30|42582.5|42562.5|42581.6|42561.6|42582.5|42562.5|42581.6|42561.6|0
1652777440000|2022-05-17 08:50:40|42580|42560|42578.3|42558.3|42580|42560|42578.3|42558.3|0
1652777450000|2022-05-17 08:50:50|42576.6|42556.6|42572.5|42552.5|42576.6|42556.6|42572.5|42552.5|7
1652777460000|2022-05-17 08:51:00|42573.3|42553.3|42569.1|42549.1|42573.3|42553.3|42569.1|42549.1|7
1652777470000|2022-05-17 08:51:10|42571.6|42551.6|42571.6|42551.6|42571.6|42551.6|42569.1|42549.1|0
1652777480000|2022-05-17 08:51:20|42567.5|42547.5|42560.9|42540.9|42567.5|42547.5|42560.9|42540.9|4
1652777490000|2022-05-17 08:51:30|42562.5|42542.5|42562.5|42542.5|42562.5|42542.5|42560|42540|0
1652777500000|2022-05-17 08:51:40|||||||||1
1652777510000|2022-05-17 08:51:50|42560.9|42540.9|42560|42540|42560.9|42540.9|42560|42540|2
1652777520000|2022-05-17 08:52:00|42557.5|42537.5|42557.5|42537.5|42557.5|42537.5|42557.5|42537.5|1
1652777530000|2022-05-17 08:52:10|42560|42540|42560|42540|42560|42540|42560|42540|10
1652777540000|2022-05-17 08:52:20|42562.5|42542.5|42565|42545|42565|42545|42562.5|42542.5|0
1652777550000|2022-05-17 08:52:30|42575.8|42555.8|42570|42550|42575.8|42555.8|42570|42550|3
1652777560000|2022-05-17 08:52:40|42568.4|42548.4|42565|42545|42568.4|42548.4|42565|42545|2
1652777580000|2022-05-17 08:53:00|42566.6|42546.6|42575|42555|42575|42555|42566.6|42546.6|6
1652777590000|2022-05-17 08:53:10|42573.4|42553.4|42560|42540|42573.4|42553.4|42560|42540|5
1652777600000|2022-05-17 08:53:20|42557.5|42537.5|42560|42540|42560|42540|42557.5|42537.5|2
1652777610000|2022-05-17 08:53:30|42558.3|42538.3|42559.1|42539.1|42559.1|42539.1|42558.3|42538.3|5
1652777620000|2022-05-17 08:53:40|42560|42540|42564.1|42544.1|42564.1|42544.1|42560|42540|0
1652777630000|2022-05-17 08:53:50|42565|42545|42567.5|42547.5|42567.5|42547.5|42565|42545|0
1652777640000|2022-05-17 08:54:00|42569.1|42549.1|42572.5|42552.5|42574.1|42554.1|42569.1|42549.1|0
1652777660000|2022-05-17 08:54:20|42570|42550|42570|42550|42570|42550|42570|42550|0
1652777670000|2022-05-17 08:54:30|42565|42545|42565|42545|42565|42545|42565|42545|0
1652777680000|2022-05-17 08:54:40|42563.4|42543.4|42562.5|42542.5|42563.4|42543.4|42562.5|42542.5|1
1652777690000|2022-05-17 08:54:50|42565|42545|42565|42545|42565|42545|42565|42545|0
1652777700000|2022-05-17 08:55:00|42563.4|42543.4|42557.5|42537.5|42563.4|42543.4|42557.5|42537.5|3
1652777740000|2022-05-17 08:55:40|42555|42535|42547.5|42527.5|42555|42535|42547.5|42527.5|6
1652777750000|2022-05-17 08:55:50|42552.5|42532.5|42552.5|42532.5|42552.5|42532.5|42552.5|42532.5|0
1652777760000|2022-05-17 08:56:00|42557.5|42537.5|42557.5|42537.5|42557.5|42537.5|42557.5|42537.5|0
1652777770000|2022-05-17 08:56:10|42559.1|42539.1|42557.5|42537.5|42560|42540|42557.5|42537.5|0
1652777780000|2022-05-17 08:56:20|42559.1|42539.1|42559.1|42539.1|42559.1|42539.1|42559.1|42539.1|0
1652777790000|2022-05-17 08:56:30|42560|42540|42560|42540|42560|42540|42560|42540|0
1652777800000|2022-05-17 08:56:40|42557.5|42537.5|42559.1|42539.1|42559.1|42539.1|42557.5|42537.5|0
1652777810000|2022-05-17 08:56:50|42558.4|42538.4|42557.5|42537.5|42558.4|42538.4|42557.5|42537.5|0
1652777820000|2022-05-17 08:57:00|42560|42540|42572.5|42552.5|42572.5|42552.5|42560|42540|1
1652777830000|2022-05-17 08:57:10|||||||||2
1652777840000|2022-05-17 08:57:20|42570|42550|42570|42550|42570|42550|42570|42550|2
1652777850000|2022-05-17 08:57:30|42567.5|42547.5|42567.5|42547.5|42567.5|42547.5|42567.5|42547.5|0
1652777860000|2022-05-17 08:57:40|42565|42545|42560|42540|42565|42545|42560|42540|4
1652777880000|2022-05-17 08:58:00|||||||||1
1652777890000|2022-05-17 08:58:10|42561.6|42541.6|42564.1|42544.1|42564.1|42544.1|42561.6|42541.6|1
1652777900000|2022-05-17 08:58:20|42565|42545|42557.5|42537.5|42565|42545|42555.9|42535.9|8
1652777910000|2022-05-17 08:58:30|42560|42540|42563.3|42543.3|42563.3|42543.3|42560|42540|1
1652777920000|2022-05-17 08:58:40|42565|42545|42565|42545|42565|42545|42565|42545|0
1652777930000|2022-05-17 08:58:50|42565.9|42545.9|42572.5|42552.5|42572.5|42552.5|42565.9|42545.9|1
1652777940000|2022-05-17 08:59:00|42574.1|42554.1|42595|42575|42595|42575|42574.1|42554.1|10
1652777950000|2022-05-17 08:59:10|42596.6|42576.6|42597.5|42577.5|42597.5|42577.5|42595|42575|2
1652777960000|2022-05-17 08:59:20|42595|42575|42583.4|42563.4|42600|42580|42583.4|42563.4|6
1652777970000|2022-05-17 08:59:30|42580.9|42560.9|42579.2|42559.2|42580.9|42560.9|42579.2|42559.2|0
1652777980000|2022-05-17 08:59:40|42577.6|42557.6|42572.5|42552.5|42577.6|42557.6|42572.5|42552.5|0
1652777990000|2022-05-17 08:59:50|42565|42545|42564.2|42544.2|42565.9|42545.9|42563.4|42543.4|6
1652778000000|2022-05-17 09:00:00|42563.4|42543.4|42565.9|42545.9|42566.7|42546.7|42563.4|42543.4|0
1652778010000|2022-05-17 09:00:10|42568.4|42548.4|42568.4|42548.4|42568.4|42548.4|42568.4|42548.4|1
1652778020000|2022-05-17 09:00:20|42572.5|42552.5|42572.5|42552.5|42572.5|42552.5|42572.5|42552.5|2
1652778030000|2022-05-17 09:00:30|42565.9|42545.9|42567.5|42547.5|42567.5|42547.5|42565|42545|7
1652778050000|2022-05-17 09:00:50|42565.9|42545.9|42567.5|42547.5|42567.5|42547.5|42565|42545|2
1652778060000|2022-05-17 09:01:00|42565|42545|42567.5|42547.5|42567.5|42547.5|42565|42545|0
1652778070000|2022-05-17 09:01:10|42565.9|42545.9|42577.5|42557.5|42577.5|42557.5|42565|42545|2
1652778080000|2022-05-17 09:01:20|42571.7|42551.7|42571.6|42551.6|42571.7|42551.7|42570|42550|4
1652778090000|2022-05-17 09:01:30|42570|42550|42567.5|42547.5|42570|42550|42567.5|42547.5|0
1652778100000|2022-05-17 09:01:40|42569.1|42549.1|42566.6|42546.6|42570|42550|42566.6|42546.6|2
1652778120000|2022-05-17 09:02:00|42569.1|42549.1|42567.5|42547.5|42569.1|42549.1|42566.6|42546.6|5
1652778130000|2022-05-17 09:02:10|42566.6|42546.6|42569.1|42549.1|42569.1|42549.1|42566.6|42546.6|0
1652778140000|2022-05-17 09:02:20|42571.6|42551.6|42574.1|42554.1|42576.6|42556.6|42571.6|42551.6|0
1652778150000|2022-05-17 09:02:30|42575.8|42555.8|42584.1|42564.1|42584.1|42564.1|42575.8|42555.8|1
1652778160000|2022-05-17 09:02:40|42581.6|42561.6|42577.5|42557.5|42581.6|42561.6|42577.5|42557.5|1
1652778170000|2022-05-17 09:02:50|42576.6|42556.6|42576.6|42556.6|42578.3|42558.3|42576.6|42556.6|1
1652778180000|2022-05-17 09:03:00|42579.1|42559.1|42579.1|42559.1|42579.1|42559.1|42579.1|42559.1|3
1652778190000|2022-05-17 09:03:10|42582.4|42562.4|42604.1|42584.1|42605|42585|42582.4|42562.4|9
1652778200000|2022-05-17 09:03:20|42605.8|42585.8|42609.1|42589.1|42611.6|42591.6|42605.8|42585.8|3
1652778210000|2022-05-17 09:03:30|42607.5|42587.5|42601.6|42581.6|42607.5|42587.5|42601.6|42581.6|13
1652778220000|2022-05-17 09:03:40|42587.5|42567.5|42591.6|42571.6|42591.6|42571.6|42587.5|42567.5|10
1652778230000|2022-05-17 09:03:50|42594.1|42574.1|42596.6|42576.6|42596.6|42576.6|42594.1|42574.1|1
1652778240000|2022-05-17 09:04:00|||||||||1
1652778250000|2022-05-17 09:04:10|42591.6|42571.6|42584.1|42564.1|42591.6|42571.6|42584.1|42564.1|3
1652778260000|2022-05-17 09:04:20|42586.6|42566.6|42584.1|42564.1|42589.1|42569.1|42584.1|42564.1|2
1652778280000|2022-05-17 09:04:40|42582.5|42562.5|42569.1|42549.1|42582.5|42562.5|42569.1|42549.1|6
1652778290000|2022-05-17 09:04:50|42572.4|42552.4|42575|42555|42575|42555|42572.4|42552.4|6
1652778300000|2022-05-17 09:05:00|42577.5|42557.5|42581.6|42561.6|42581.6|42561.6|42577.5|42557.5|0
1652778310000|2022-05-17 09:05:10|42584.1|42564.1|42586.6|42566.6|42586.6|42566.6|42584.1|42564.1|0
1652778340000|2022-05-17 09:05:40|42588.3|42568.3|42596.6|42576.6|42596.6|42576.6|42588.3|42568.3|0
1652778350000|2022-05-17 09:05:50|42598.3|42578.3|42609.1|42589.1|42609.1|42589.1|42598.3|42578.3|1
1652778360000|2022-05-17 09:06:00|42607.4|42587.4|42607.4|42587.4|42607.4|42587.4|42607.4|42587.4|19
1652778370000|2022-05-17 09:06:10|42608.3|42588.3|42605.8|42585.8|42608.3|42588.3|42605.8|42585.8|2
1652778380000|2022-05-17 09:06:20|42604.1|42584.1|42602.4|42582.4|42604.1|42584.1|42602.4|42582.4|6
1652778390000|2022-05-17 09:06:30|42607.4|42587.4|42607.4|42587.4|42607.4|42587.4|42607.4|42587.4|2
1652778400000|2022-05-17 09:06:40|42609|42589|42609.9|42589.9|42612.4|42592.4|42607.4|42587.4|1
1652778410000|2022-05-17 09:06:50|42611.5|42591.5|42613.3|42593.3|42613.3|42593.3|42611.5|42591.5|2
1652778420000|2022-05-17 09:07:00|42612.4|42592.4|42612.4|42592.4|42612.4|42592.4|42612.4|42592.4|0
1652778440000|2022-05-17 09:07:20|42614|42594|42617.4|42597.4|42617.4|42597.4|42612.4|42592.4|7
1652778450000|2022-05-17 09:07:30|42619|42599|42617.4|42597.4|42619|42599|42617.4|42597.4|0
1652778460000|2022-05-17 09:07:40|42619|42599|42624.9|42604.9|42624.9|42604.9|42619|42599|4
1652778470000|2022-05-17 09:07:50|42627.4|42607.4|42622.4|42602.4|42627.4|42607.4|42622.4|42602.4|9
1652778480000|2022-05-17 09:08:00|||||||||1
1652778490000|2022-05-17 09:08:10|42618.3|42598.3|42617.4|42597.4|42618.3|42598.3|42617.4|42597.4|4
1652778500000|2022-05-17 09:08:20|42615.8|42595.8|42614.9|42594.9|42615.8|42595.8|42614.9|42594.9|0
1652778510000|2022-05-17 09:08:30|42616.5|42596.5|42626.5|42606.5|42627.4|42607.4|42616.5|42596.5|13
1652778520000|2022-05-17 09:08:40|42625.7|42605.7|42622.4|42602.4|42625.7|42605.7|42622.4|42602.4|0
1652778530000|2022-05-17 09:08:50|42620.8|42600.8|42622.4|42602.4|42622.4|42602.4|42617.4|42597.4|3
1652778540000|2022-05-17 09:09:00|42624.9|42604.9|42622.4|42602.4|42624.9|42604.9|42622.4|42602.4|9
1652778560000|2022-05-17 09:09:20|42620.8|42600.8|42619.9|42599.9|42620.8|42600.8|42619.9|42599.9|3
1652778570000|2022-05-17 09:09:30|42614.9|42594.9|42612.4|42592.4|42614.9|42594.9|42612.4|42592.4|5
1652778580000|2022-05-17 09:09:40|42609.9|42589.9|42609.9|42589.9|42609.9|42589.9|42609.9|42589.9|4
1652778590000|2022-05-17 09:09:50|42605.7|42585.7|42604|42584|42605.7|42585.7|42604|42584|4
1652778610000|2022-05-17 09:10:10|42605.7|42585.7|42602.4|42582.4|42606.5|42586.5|42602.4|42582.4|1
1652778620000|2022-05-17 09:10:20|42600.8|42580.8|42597.4|42577.4|42600.8|42580.8|42597.4|42577.4|9
1652778630000|2022-05-17 09:10:30|42593.3|42573.3|42593.3|42573.3|42593.3|42573.3|42593.3|42573.3|0
1652778640000|2022-05-17 09:10:40|42595.7|42575.7|42597.4|42577.4|42597.4|42577.4|42595.7|42575.7|2
1652778650000|2022-05-17 09:10:50|42582.6|42562.6|42557.4|42537.4|42582.6|42562.6|42552.4|42532.4|27
1652778660000|2022-05-17 09:11:00|42559.9|42539.9|42559.9|42539.9|42559.9|42539.9|42559.9|42539.9|1
1652778670000|2022-05-17 09:11:10|42562.4|42542.4|42569.9|42549.9|42569.9|42549.9|42562.4|42542.4|1
1652778680000|2022-05-17 09:11:20|42571.5|42551.5|42572.4|42552.4|42572.4|42552.4|42569.9|42549.9|0
1652778700000|2022-05-17 09:11:40|42569.9|42549.9|42569.9|42549.9|42569.9|42549.9|42569.9|42549.9|6
1652778710000|2022-05-17 09:11:50|||||||||1
1652778720000|2022-05-17 09:12:00|42569.1|42549.1|42567.4|42547.4|42570.8|42550.8|42564.9|42544.9|9
1652778730000|2022-05-17 09:12:10|42564.9|42544.9|42572.4|42552.4|42574|42554|42564.9|42544.9|7
1652778740000|2022-05-17 09:12:20|42574.9|42554.9|42579|42559|42579|42559|42574.9|42554.9|1
1652778750000|2022-05-17 09:12:30|42580.7|42560.7|42575.8|42555.8|42586.5|42566.5|42575.8|42555.8|7
1652778760000|2022-05-17 09:12:40|42577.4|42557.4|42573.3|42553.3|42577.4|42557.4|42572.4|42552.4|2
1652778770000|2022-05-17 09:12:50|42574.9|42554.9|42572.4|42552.4|42574.9|42554.9|42570.8|42550.8|0
1652778780000|2022-05-17 09:13:00|42574|42554|42574.9|42554.9|42574.9|42554.9|42574|42554|9
1652778790000|2022-05-17 09:13:10|42576.5|42556.5|42581.6|42561.6|42581.6|42561.6|42576.5|42556.5|4
1652778810000|2022-05-17 09:13:30|42583.3|42563.3|42583.3|42563.3|42583.3|42563.3|42580.8|42560.8|0
1652778820000|2022-05-17 09:13:40|42581.6|42561.6|42579.1|42559.1|42582.4|42562.4|42579.1|42559.1|1
1652778830000|2022-05-17 09:13:50|42580.8|42560.8|42583.3|42563.3|42583.3|42563.3|42580.8|42560.8|1
1652778850000|2022-05-17 09:14:10|42585.8|42565.8|42588.3|42568.3|42592.4|42572.4|42585.8|42565.8|5
1652778860000|2022-05-17 09:14:20|||||||||3
1652778870000|2022-05-17 09:14:30|42586.6|42566.6|42588.3|42568.3|42588.3|42568.3|42585.8|42565.8|1
1652778880000|2022-05-17 09:14:40|42590.8|42570.8|42590.8|42570.8|42590.8|42570.8|42590.8|42570.8|1
1652778890000|2022-05-17 09:14:50|42592.4|42572.4|42593.3|42573.3|42593.3|42573.3|42592.4|42572.4|0
1652778900000|2022-05-17 09:15:00|42590.8|42570.8|42573.3|42553.3|42590.8|42570.8|42573.3|42553.3|4
1652778910000|2022-05-17 09:15:10|42571.6|42551.6|42570.8|42550.8|42571.6|42551.6|42570.8|42550.8|1
1652778920000|2022-05-17 09:15:20|42572.4|42552.4|42570.8|42550.8|42573.3|42553.3|42569.1|42549.1|0
1652778930000|2022-05-17 09:15:30|42572.4|42552.4|42570.8|42550.8|42572.4|42552.4|42558.3|42538.3|8
1652778940000|2022-05-17 09:15:40|42573.3|42553.3|42573.3|42553.3|42573.3|42553.3|42573.3|42553.3|1
1652778950000|2022-05-17 09:15:50|42574.9|42554.9|42575.8|42555.8|42575.8|42555.8|42574.9|42554.9|2
1652778960000|2022-05-17 09:16:00|42573.3|42553.3|42575.8|42555.8|42576.6|42556.6|42573.3|42553.3|1
1652778970000|2022-05-17 09:16:10|42574.1|42554.1|42573.3|42553.3|42574.1|42554.1|42573.3|42553.3|1
1652778980000|2022-05-17 09:16:20|42571.6|42551.6|42563.3|42543.3|42571.6|42551.6|42563.3|42543.3|1
1652779010000|2022-05-17 09:16:50|42567.4|42547.4|42567.4|42547.4|42567.4|42547.4|42567.4|42547.4|6
1652779020000|2022-05-17 09:17:00|42563.3|42543.3|42563.3|42543.3|42563.3|42543.3|42563.3|42543.3|4
1652779040000|2022-05-17 09:17:20|42560.8|42540.8|42543.3|42523.3|42560.8|42540.8|42543.3|42523.3|11
1652779050000|2022-05-17 09:17:30|42541.6|42521.6|42548.3|42528.3|42548.3|42528.3|42541.6|42521.6|2
1652779060000|2022-05-17 09:17:40|42549.9|42529.9|42553.3|42533.3|42553.3|42533.3|42549.9|42529.9|0
1652779070000|2022-05-17 09:17:50|42554.9|42534.9|42554.9|42534.9|42554.9|42534.9|42554.9|42534.9|0
1652779080000|2022-05-17 09:18:00|42558.3|42538.3|42558.3|42538.3|42558.3|42538.3|42558.3|42538.3|3
1652779090000|2022-05-17 09:18:10|42560.8|42540.8|42557.4|42537.4|42560.8|42540.8|42555.8|42535.8|0
1652779100000|2022-05-17 09:18:20|42558.3|42538.3|42559.9|42539.9|42559.9|42539.9|42558.3|42538.3|0
1652779110000|2022-05-17 09:18:30|42560.8|42540.8|42568.3|42548.3|42569.1|42549.1|42558.3|42538.3|4
1652779120000|2022-05-17 09:18:40|42565.8|42545.8|42563.3|42543.3|42565.8|42545.8|42563.3|42543.3|0
1652779160000|2022-05-17 09:19:20|42561.6|42541.6|42555.8|42535.8|42561.6|42541.6|42555.8|42535.8|5
1652779170000|2022-05-17 09:19:30|42554.1|42534.1|42548.3|42528.3|42554.1|42534.1|42548.3|42528.3|1
1652779180000|2022-05-17 09:19:40|42553.3|42533.3|42553.3|42533.3|42553.3|42533.3|42553.3|42533.3|2
1652779200000|2022-05-17 09:20:00|42555.8|42535.8|42558.3|42538.3|42558.3|42538.3|42555.8|42535.8|2
1652779210000|2022-05-17 09:20:10|42559.9|42539.9|42558.3|42538.3|42560.8|42540.8|42558.3|42538.3|2
1652779220000|2022-05-17 09:20:20|42560.8|42540.8|42563.3|42543.3|42563.3|42543.3|42559.1|42539.1|2
1652779230000|2022-05-17 09:20:30|42561.6|42541.6|42563.3|42543.3|42563.3|42543.3|42558.3|42538.3|0
1652779240000|2022-05-17 09:20:40|42560.8|42540.8|42560.8|42540.8|42560.8|42540.8|42558.3|42538.3|0
1652779250000|2022-05-17 09:20:50|42558.3|42538.3|42560.8|42540.8|42560.8|42540.8|42558.3|42538.3|0
1652779260000|2022-05-17 09:21:00|42558.3|42538.3|42560.8|42540.8|42560.8|42540.8|42558.3|42538.3|0
1652779270000|2022-05-17 09:21:10|42559.1|42539.1|42560.8|42540.8|42560.8|42540.8|42558.3|42538.3|1
1652779280000|2022-05-17 09:21:20|42562.4|42542.4|42563.3|42543.3|42563.3|42543.3|42562.4|42542.4|2
1652779290000|2022-05-17 09:21:30|42564.9|42544.9|42573.3|42553.3|42573.3|42553.3|42564.9|42544.9|1
1652779300000|2022-05-17 09:21:40|42571.6|42551.6|42569.9|42549.9|42571.6|42551.6|42568.3|42548.3|9
1652779320000|2022-05-17 09:22:00|42568.3|42548.3|42568.3|42548.3|42568.3|42548.3|42568.3|42548.3|1
1652779330000|2022-05-17 09:22:10|42569.9|42549.9|42579.9|42559.9|42579.9|42559.9|42569.9|42549.9|10
1652779340000|2022-05-17 09:22:20|42583.3|42563.3|42598.3|42578.3|42598.3|42578.3|42583.3|42563.3|15
1652779350000|2022-05-17 09:22:30|42580.8|42560.8|42585.8|42565.8|42585.8|42565.8|42580.8|42560.8|31
1652779360000|2022-05-17 09:22:40|42591.5|42571.5|42590.8|42570.8|42592.4|42572.4|42590.8|42570.8|3
1652779370000|2022-05-17 09:22:50|42589.1|42569.1|42594.9|42574.9|42594.9|42574.9|42589.1|42569.1|4
1652779380000|2022-05-17 09:23:00|42598.3|42578.3|42600.8|42580.8|42600.8|42580.8|42597.4|42577.4|7
1652779390000|2022-05-17 09:23:10|42599.1|42579.1|42598.3|42578.3|42599.1|42579.1|42595.8|42575.8|8
1652779400000|2022-05-17 09:23:20|42600.8|42580.8|42604.9|42584.9|42604.9|42584.9|42600.8|42580.8|7
1652779410000|2022-05-17 09:23:30|42607.4|42587.4|42608.3|42588.3|42610.8|42590.8|42604.9|42584.9|10
1652779420000|2022-05-17 09:23:40|42609.9|42589.9|42596.6|42576.6|42609.9|42589.9|42596.6|42576.6|4
1652779430000|2022-05-17 09:23:50|42595|42575|42602.4|42582.4|42602.4|42582.4|42594.1|42574.1|6
1652779440000|2022-05-17 09:24:00|42604|42584|42609.9|42589.9|42609.9|42589.9|42604|42584|10
1652779450000|2022-05-17 09:24:10|42608.3|42588.3|42615.8|42595.8|42615.8|42595.8|42608.3|42588.3|5
1652779460000|2022-05-17 09:24:20|42615|42595|42621.6|42601.6|42621.6|42601.6|42615|42595|4
1652779470000|2022-05-17 09:24:30|42623.3|42603.3|42638.3|42618.3|42638.3|42618.3|42623.3|42603.3|16
1652779480000|2022-05-17 09:24:40|42636.6|42616.6|42640.8|42620.8|42640.8|42620.8|42635.8|42615.8|28
1652779490000|2022-05-17 09:24:50|42639.1|42619.1|42635.8|42615.8|42640.8|42620.8|42634.9|42614.9|30
1652779500000|2022-05-17 09:25:00|42637.4|42617.4|42623.3|42603.3|42637.4|42617.4|42623.3|42603.3|16
1652779510000|2022-05-17 09:25:10|42619.1|42599.1|42628.3|42608.3|42630.8|42610.8|42618.3|42598.3|15
1652779520000|2022-05-17 09:25:20|42629.1|42609.1|42629.1|42609.1|42630.8|42610.8|42627.4|42607.4|25
1652779530000|2022-05-17 09:25:30|42630.8|42610.8|42643.3|42623.3|42643.3|42623.3|42630.8|42610.8|5
1652779540000|2022-05-17 09:25:40|42645.8|42625.8|42647.4|42627.4|42647.4|42627.4|42645.8|42625.8|4
1652779550000|2022-05-17 09:25:50|42648.3|42628.3|42648.3|42628.3|42648.3|42628.3|42648.3|42628.3|0
1652779560000|2022-05-17 09:26:00|42640.8|42620.8|42640.8|42620.8|42640.8|42620.8|42640.8|42620.8|5
1652779570000|2022-05-17 09:26:10|42644.9|42624.9|42645.8|42625.8|42645.8|42625.8|42644.9|42624.9|5
1652779580000|2022-05-17 09:26:20|42644.1|42624.1|42650.8|42630.8|42650.8|42630.8|42644.1|42624.1|7
1652779590000|2022-05-17 09:26:30|42649.9|42629.9|42649.9|42629.9|42649.9|42629.9|42649.9|42629.9|8
1652779600000|2022-05-17 09:26:40|42650.8|42630.8|42650.8|42630.8|42650.8|42630.8|42650.8|42630.8|0
1652779620000|2022-05-17 09:27:00|42654|42634|42658.3|42638.3|42660.8|42640.8|42654|42634|31
1652779630000|2022-05-17 09:27:10|||||||||2
1652779640000|2022-05-17 09:27:20|42656.6|42636.6|42658.3|42638.3|42658.3|42638.3|42655.8|42635.8|6
1652779650000|2022-05-17 09:27:30|42655.8|42635.8|42653.3|42633.3|42658.3|42638.3|42653.3|42633.3|1
1652779660000|2022-05-17 09:27:40|42654.9|42634.9|42653.3|42633.3|42654.9|42634.9|42652.4|42632.4|7
1652779670000|2022-05-17 09:27:50|42652.4|42632.4|42652.4|42632.4|42652.4|42632.4|42652.4|42632.4|3
1652779680000|2022-05-17 09:28:00|42653.3|42633.3|42650.8|42630.8|42653.3|42633.3|42650.8|42630.8|2
1652779690000|2022-05-17 09:28:10|||||||||3
1652779700000|2022-05-17 09:28:20|42652.4|42632.4|42658.3|42638.3|42658.3|42638.3|42652.4|42632.4|5
1652779710000|2022-05-17 09:28:30|42660.8|42640.8|42658.3|42638.3|42660.8|42640.8|42658.3|42638.3|4
1652779720000|2022-05-17 09:28:40|42660.8|42640.8|42663.3|42643.3|42663.3|42643.3|42660.8|42640.8|3
1652779730000|2022-05-17 09:28:50|42664.9|42644.9|42673.3|42653.3|42673.3|42653.3|42664.9|42644.9|6
1652779740000|2022-05-17 09:29:00|||||||||3
1652779750000|2022-05-17 09:29:10|42678.3|42658.3|42680.8|42660.8|42697.4|42677.4|42678.3|42658.3|38
1652779760000|2022-05-17 09:29:20|42683.3|42663.3|42683.3|42663.3|42683.3|42663.3|42682.4|42662.4|9
1652779770000|2022-05-17 09:29:30|42682.4|42662.4|42683.3|42663.3|42683.3|42663.3|42682.4|42662.4|1
1652779780000|2022-05-17 09:29:40|42681.6|42661.6|42684.1|42664.1|42684.1|42664.1|42680.8|42660.8|1
1652779790000|2022-05-17 09:29:50|42685.8|42665.8|42689.1|42669.1|42689.1|42669.1|42685.8|42665.8|5
1652779800000|2022-05-17 09:30:00|42687.5|42667.5|42677.5|42657.5|42687.5|42667.5|42677.5|42657.5|4
1652779810000|2022-05-17 09:30:10|42678.3|42658.3|42681.6|42661.6|42681.6|42661.6|42678.3|42658.3|1
1652779830000|2022-05-17 09:30:30|42679.1|42659.1|42673.3|42653.3|42679.1|42659.1|42671.6|42651.6|10
1652779840000|2022-05-17 09:30:40|42671.6|42651.6|42669.1|42649.1|42671.6|42651.6|42669.1|42649.1|0
1652779850000|2022-05-17 09:30:50|42667.5|42647.5|42664.1|42644.1|42667.5|42647.5|42664.1|42644.1|1
1652779860000|2022-05-17 09:31:00|42662.5|42642.5|42656.6|42636.6|42662.5|42642.5|42656.6|42636.6|9
1652779870000|2022-05-17 09:31:10|42659.1|42639.1|42660|42640|42660|42640|42659.1|42639.1|1
1652779880000|2022-05-17 09:31:20|42661.6|42641.6|42662.5|42642.5|42662.5|42642.5|42660|42640|1
1652779910000|2022-05-17 09:31:50|42664.1|42644.1|42665|42645|42665|42645|42664.1|42644.1|5
1652779920000|2022-05-17 09:32:00|42664.1|42644.1|42660|42640|42664.1|42644.1|42660|42640|2
1652779930000|2022-05-17 09:32:10|42659.1|42639.1|42659.1|42639.1|42660.8|42640.8|42659.1|42639.1|1
1652779940000|2022-05-17 09:32:20|42661.6|42641.6|42661.6|42641.6|42661.6|42641.6|42661.6|42641.6|0
1652779960000|2022-05-17 09:32:40|42659.1|42639.1|42659.1|42639.1|42659.1|42639.1|42659.1|42639.1|3
1652779970000|2022-05-17 09:32:50|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|0
1652779980000|2022-05-17 09:33:00|42659.1|42639.1|42651.6|42631.6|42659.1|42639.1|42648.3|42628.3|6
1652779990000|2022-05-17 09:33:10|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|1
1652780000000|2022-05-17 09:33:20|42656.6|42636.6|42664.1|42644.1|42664.1|42644.1|42656.6|42636.6|4
1652780010000|2022-05-17 09:33:30|42665.8|42645.8|42664.1|42644.1|42666.6|42646.6|42664.1|42644.1|2
1652780020000|2022-05-17 09:33:40|42665.8|42645.8|42669.1|42649.1|42669.1|42649.1|42665.8|42645.8|0
1652780040000|2022-05-17 09:34:00|42666.6|42646.6|42664.1|42644.1|42666.6|42646.6|42664.1|42644.1|2
1652780050000|2022-05-17 09:34:10|42665.8|42645.8|42666.6|42646.6|42666.6|42646.6|42665.8|42645.8|0
1652780060000|2022-05-17 09:34:20|42665|42645|42666.6|42646.6|42666.6|42646.6|42664.1|42644.1|0
1652780070000|2022-05-17 09:34:30|42664.1|42644.1|42664.1|42644.1|42664.1|42644.1|42664.1|42644.1|3
1652780080000|2022-05-17 09:34:40|42665|42645|42664.1|42644.1|42666.6|42646.6|42664.1|42644.1|6
1652780090000|2022-05-17 09:34:50|42665.8|42645.8|42666.6|42646.6|42669.1|42649.1|42665.8|42645.8|4
1652780100000|2022-05-17 09:35:00|42649.1|42629.1|42654.1|42634.1|42654.1|42634.1|42649.1|42629.1|11
1652780120000|2022-05-17 09:35:20|42656.6|42636.6|42657.4|42637.4|42657.4|42637.4|42654.1|42634.1|7
1652780130000|2022-05-17 09:35:30|42659.1|42639.1|42661.6|42641.6|42661.6|42641.6|42659.1|42639.1|1
1652780140000|2022-05-17 09:35:40|42664.1|42644.1|42664.1|42644.1|42664.1|42644.1|42664.1|42644.1|1
1652780170000|2022-05-17 09:36:10|42667.4|42647.4|42669.9|42649.9|42669.9|42649.9|42667.4|42647.4|3
1652780180000|2022-05-17 09:36:20|42681.6|42661.6|42686.6|42666.6|42686.6|42666.6|42681.6|42661.6|3
1652780190000|2022-05-17 09:36:30|||||||||1
1652780200000|2022-05-17 09:36:40|42689.1|42669.1|42689.1|42669.1|42689.1|42669.1|42689.1|42669.1|2
1652780210000|2022-05-17 09:36:50|42687.5|42667.5|42684.1|42664.1|42687.5|42667.5|42684.1|42664.1|4
1652780220000|2022-05-17 09:37:00|42682.5|42662.5|42679.1|42659.1|42682.5|42662.5|42679.1|42659.1|2
1652780230000|2022-05-17 09:37:10|42677.5|42657.5|42676.6|42656.6|42677.5|42657.5|42676.6|42656.6|3
1652780240000|2022-05-17 09:37:20|42678.3|42658.3|42685.8|42665.8|42685.8|42665.8|42678.3|42658.3|6
1652780250000|2022-05-17 09:37:30|42688.3|42668.3|42695.8|42675.8|42695.8|42675.8|42688.3|42668.3|6
1652780260000|2022-05-17 09:37:40|42698.3|42678.3|42694.1|42674.1|42698.3|42678.3|42685.9|42665.9|14
1652780270000|2022-05-17 09:37:50|42695.8|42675.8|42700.8|42680.8|42701.6|42681.6|42695.8|42675.8|28
1652780280000|2022-05-17 09:38:00|42708.3|42688.3|42714.1|42694.1|42717.5|42697.5|42708.3|42688.3|33
1652780290000|2022-05-17 09:38:10|42711.6|42691.6|42709.1|42689.1|42714.1|42694.1|42709.1|42689.1|11
1652780300000|2022-05-17 09:38:20|42710.8|42690.8|42720|42700|42723.3|42703.3|42710.8|42690.8|12
1652780310000|2022-05-17 09:38:30|42719.1|42699.1|42719.1|42699.1|42724.1|42704.1|42717.5|42697.5|6
1652780320000|2022-05-17 09:38:40|42717.5|42697.5|42745|42725|42750.8|42730.8|42717.5|42697.5|26
1652780330000|2022-05-17 09:38:50|42746.6|42726.6|42719.1|42699.1|42746.6|42726.6|42719.1|42699.1|16
1652780340000|2022-05-17 09:39:00|42720|42700|42719.1|42699.1|42720|42700|42719.1|42699.1|1
1652780350000|2022-05-17 09:39:10|42716.6|42696.6|42710.8|42690.8|42719.1|42699.1|42710|42690|13
1652780360000|2022-05-17 09:39:20|42710|42690|42709.1|42689.1|42714.1|42694.1|42709.1|42689.1|1
1652780370000|2022-05-17 09:39:30|42710.8|42690.8|42714.1|42694.1|42714.1|42694.1|42710.8|42690.8|6
1652780380000|2022-05-17 09:39:40|42715.8|42695.8|42715.8|42695.8|42715.8|42695.8|42715.8|42695.8|5
1652780390000|2022-05-17 09:39:50|42717.4|42697.4|42716.6|42696.6|42718.3|42698.3|42716.6|42696.6|3
1652780400000|2022-05-17 09:40:00|42715|42695|42714.1|42694.1|42715|42695|42714.1|42694.1|6
1652780410000|2022-05-17 09:40:10|42713.3|42693.3|42709.1|42689.1|42714.1|42694.1|42709.1|42689.1|3
1652780420000|2022-05-17 09:40:20|42710|42690|42710|42690|42710|42690|42710|42690|4
1652780430000|2022-05-17 09:40:30|42711.6|42691.6|42710.8|42690.8|42711.6|42691.6|42710.8|42690.8|6
1652780440000|2022-05-17 09:40:40|42711.6|42691.6|42714.1|42694.1|42714.1|42694.1|42711.6|42691.6|5
1652780450000|2022-05-17 09:40:50|42716.6|42696.6|42719.1|42699.1|42719.1|42699.1|42716.6|42696.6|7
1652780460000|2022-05-17 09:41:00|42721.6|42701.6|42712.5|42692.5|42721.6|42701.6|42710.9|42690.9|12
1652780470000|2022-05-17 09:41:10|42710|42690|42700|42680|42710|42690|42700|42680|6
1652780480000|2022-05-17 09:41:20|42701.6|42681.6|42709.1|42689.1|42709.1|42689.1|42701.6|42681.6|3
1652780490000|2022-05-17 09:41:30|42707.5|42687.5|42706.6|42686.6|42707.5|42687.5|42706.6|42686.6|8
1652780500000|2022-05-17 09:41:40|42705|42685|42702.5|42682.5|42705|42685|42702.5|42682.5|1
1652780510000|2022-05-17 09:41:50|42704.1|42684.1|42704.1|42684.1|42704.1|42684.1|42701.6|42681.6|1
1652780520000|2022-05-17 09:42:00|42705.8|42685.8|42706.6|42686.6|42706.6|42686.6|42705.8|42685.8|2
1652780530000|2022-05-17 09:42:10|42709.1|42689.1|42711.6|42691.6|42711.6|42691.6|42709.1|42689.1|7
1652780540000|2022-05-17 09:42:20|42710.8|42690.8|42708.3|42688.3|42710.8|42690.8|42708.3|42688.3|13
1652780550000|2022-05-17 09:42:30|42710.8|42690.8|42714.1|42694.1|42714.1|42694.1|42710.8|42690.8|6
1652780560000|2022-05-17 09:42:40|42715.8|42695.8|42715.8|42695.8|42715.8|42695.8|42715.8|42695.8|2
1652780570000|2022-05-17 09:42:50|42719.1|42699.1|42716.6|42696.6|42719.1|42699.1|42716.6|42696.6|7
1652780580000|2022-05-17 09:43:00|42715|42695|42712.4|42692.4|42715.9|42695.9|42711.5|42691.5|15
1652780590000|2022-05-17 09:43:10|42714.1|42694.1|42710|42690|42714.1|42694.1|42710|42690|3
1652780600000|2022-05-17 09:43:20|42709.1|42689.1|42704.1|42684.1|42711.6|42691.6|42704.1|42684.1|10
1652780610000|2022-05-17 09:43:30|42701.6|42681.6|42691.6|42671.6|42701.6|42681.6|42691.6|42671.6|11
1652780630000|2022-05-17 09:43:50|42690.8|42670.8|42679.2|42659.2|42690.8|42670.8|42679.2|42659.2|3
1652780640000|2022-05-17 09:44:00|42678.4|42658.4|42671.6|42651.6|42679.1|42659.1|42671.6|42651.6|6
1652780650000|2022-05-17 09:44:10|42670|42650|42659.1|42639.1|42670|42650|42659.1|42639.1|8
1652780660000|2022-05-17 09:44:20|42660.8|42640.8|42657.5|42637.5|42661.6|42641.6|42657.5|42637.5|2
1652780670000|2022-05-17 09:44:30|42656.6|42636.6|42654.1|42634.1|42656.6|42636.6|42654.1|42634.1|4
1652780680000|2022-05-17 09:44:40|42657.5|42637.5|42659.1|42639.1|42662.5|42642.5|42657.5|42637.5|1
1652780690000|2022-05-17 09:44:50|42657.5|42637.5|42657.5|42637.5|42657.5|42637.5|42657.5|42637.5|5
1652780700000|2022-05-17 09:45:00|42659.1|42639.1|42657.5|42637.5|42659.1|42639.1|42657.5|42637.5|1
1652780710000|2022-05-17 09:45:10|42656.6|42636.6|42654.1|42634.1|42658.3|42638.3|42654.1|42634.1|1
1652780730000|2022-05-17 09:45:30|42651.6|42631.6|42654.1|42634.1|42654.1|42634.1|42651.6|42631.6|4
1652780740000|2022-05-17 09:45:40|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|42649.1|42629.1|5
1652780750000|2022-05-17 09:45:50|42650|42630|42640|42620|42650|42630|42640|42620|24
1652780760000|2022-05-17 09:46:00|42640.9|42620.9|42640|42620|42640.9|42620.9|42637.5|42617.5|9
1652780770000|2022-05-17 09:46:10|42638.4|42618.4|42635.9|42615.9|42640|42620|42635.9|42615.9|1
1652780790000|2022-05-17 09:46:30|42624.2|42604.2|42618.4|42598.4|42624.2|42604.2|42618.4|42598.4|11
1652780800000|2022-05-17 09:46:40|42620|42600|42620.9|42600.9|42620.9|42600.9|42615.9|42595.9|12
1652780810000|2022-05-17 09:46:50|42620|42600|42620|42600|42620|42600|42620|42600|2
1652780820000|2022-05-17 09:47:00|42618.4|42598.4|42600.9|42580.9|42618.4|42598.4|42600.9|42580.9|12
1652780830000|2022-05-17 09:47:10|42602.5|42582.5|42603.4|42583.4|42605|42585|42602.5|42582.5|2
1652780840000|2022-05-17 09:47:20|42600.9|42580.9|42600|42580|42600.9|42580.9|42600|42580|1
1652780850000|2022-05-17 09:47:30|42600.9|42580.9|42598.4|42578.4|42600.9|42580.9|42598.4|42578.4|2
1652780870000|2022-05-17 09:47:50|42593.4|42573.4|42590.9|42570.9|42595|42575|42590.9|42570.9|11
1652780880000|2022-05-17 09:48:00|42587.6|42567.6|42579.2|42559.2|42587.6|42567.6|42578.4|42558.4|10
1652780890000|2022-05-17 09:48:10|42580.9|42560.9|42585|42565|42585|42565|42580.9|42560.9|1
1652780900000|2022-05-17 09:48:20|42580.9|42560.9|42580.9|42560.9|42580.9|42560.9|42580.9|42560.9|3
1652780910000|2022-05-17 09:48:30|42580|42560|42578.4|42558.4|42580.9|42560.9|42578.4|42558.4|1
1652780930000|2022-05-17 09:48:50|42575.9|42555.9|42580.9|42560.9|42580.9|42560.9|42575.9|42555.9|4
1652780940000|2022-05-17 09:49:00|42578.4|42558.4|42575.9|42555.9|42580.9|42560.9|42575.9|42555.9|4
1652780950000|2022-05-17 09:49:10|42577.5|42557.5|42580.9|42560.9|42580.9|42560.9|42577.5|42557.5|1
1652780960000|2022-05-17 09:49:20|42585|42565|42585.9|42565.9|42590.9|42570.9|42585|42565|10
1652780970000|2022-05-17 09:49:30|42584.2|42564.2|42585.9|42565.9|42585.9|42565.9|42584.2|42564.2|0
1652780980000|2022-05-17 09:49:40|42584.2|42564.2|42585|42565|42585|42565|42584.2|42564.2|0
1652780990000|2022-05-17 09:49:50|42584.2|42564.2|42583.4|42563.4|42584.2|42564.2|42583.4|42563.4|1
1652781000000|2022-05-17 09:50:00|42585|42565|42583.4|42563.4|42585.9|42565.9|42583.4|42563.4|0
1652781010000|2022-05-17 09:50:10|42580.9|42560.9|42583.4|42563.4|42583.4|42563.4|42580.9|42560.9|3
1652781020000|2022-05-17 09:50:20|42581.7|42561.7|42580.9|42560.9|42581.7|42561.7|42580.9|42560.9|2
1652781030000|2022-05-17 09:50:30|42579.2|42559.2|42580.9|42560.9|42583.4|42563.4|42579.2|42559.2|2
1652781040000|2022-05-17 09:50:40|42582.5|42562.5|42583.4|42563.4|42583.4|42563.4|42582.5|42562.5|0
1652781050000|2022-05-17 09:50:50|42585.9|42565.9|42585.9|42565.9|42585.9|42565.9|42585.9|42565.9|2
1652781060000|2022-05-17 09:51:00|42587.5|42567.5|42595.9|42575.9|42595.9|42575.9|42587.5|42567.5|13
1652781070000|2022-05-17 09:51:10|42596.7|42576.7|42600.9|42580.9|42600.9|42580.9|42595.9|42575.9|1
1652781090000|2022-05-17 09:51:30|42604.1|42584.1|42610.9|42590.9|42610.9|42590.9|42604.1|42584.1|10
1652781100000|2022-05-17 09:51:40|42609.2|42589.2|42605.9|42585.9|42609.2|42589.2|42605.9|42585.9|8
1652781110000|2022-05-17 09:51:50|42601.7|42581.7|42599.2|42579.2|42601.7|42581.7|42599.2|42579.2|2
1652781120000|2022-05-17 09:52:00|42598.4|42578.4|42600.9|42580.9|42600.9|42580.9|42598.4|42578.4|1
1652781140000|2022-05-17 09:52:20|42603.4|42583.4|42598.4|42578.4|42603.4|42583.4|42598.4|42578.4|8
1652781150000|2022-05-17 09:52:30|42599.2|42579.2|42600.9|42580.9|42600.9|42580.9|42596.7|42576.7|1
1652781170000|2022-05-17 09:52:50|42595.9|42575.9|42598.4|42578.4|42598.4|42578.4|42595.9|42575.9|1
1652781180000|2022-05-17 09:53:00|42600.9|42580.9|42600.9|42580.9|42600.9|42580.9|42600.9|42580.9|1
1652781200000|2022-05-17 09:53:20|42602.5|42582.5|42605|42585|42605|42585|42602.5|42582.5|0
1652781210000|2022-05-17 09:53:30|42585.9|42565.9|42585.9|42565.9|42585.9|42565.9|42585.9|42565.9|5
1652781220000|2022-05-17 09:53:40|42587.5|42567.5|42592.5|42572.5|42592.5|42572.5|42587.5|42567.5|1
1652781230000|2022-05-17 09:53:50|42594.1|42574.1|42600.9|42580.9|42603.4|42583.4|42594.1|42574.1|6
1652781240000|2022-05-17 09:54:00|42599.2|42579.2|42596.7|42576.7|42599.2|42579.2|42596.7|42576.7|4
1652781250000|2022-05-17 09:54:10|42595.9|42575.9|42593.4|42573.4|42595.9|42575.9|42593.4|42573.4|10
1652781260000|2022-05-17 09:54:20|42592.5|42572.5|42600.9|42580.9|42600.9|42580.9|42591.7|42571.7|11
1652781270000|2022-05-17 09:54:30|42599.2|42579.2|42595.9|42575.9|42599.2|42579.2|42595.9|42575.9|0
1652781280000|2022-05-17 09:54:40|42598.4|42578.4|42595.9|42575.9|42598.4|42578.4|42595.9|42575.9|6
1652781290000|2022-05-17 09:54:50|42594.2|42574.2|42590.9|42570.9|42594.2|42574.2|42590.9|42570.9|4
1652781300000|2022-05-17 09:55:00|42595|42575|42595|42575|42595|42575|42595|42575|6
1652781310000|2022-05-17 09:55:10|42595.9|42575.9|42600.9|42580.9|42600.9|42580.9|42595.9|42575.9|0
1652781320000|2022-05-17 09:55:20|42603.4|42583.4|42615|42595|42615|42595|42603.4|42583.4|4
1652781330000|2022-05-17 09:55:30|42615.9|42595.9|42620.9|42600.9|42621.7|42601.7|42615.9|42595.9|10
1652781340000|2022-05-17 09:55:40|||||||||3
1652781360000|2022-05-17 09:56:00|42623.4|42603.4|42630.9|42610.9|42630.9|42610.9|42623.4|42603.4|2
1652781370000|2022-05-17 09:56:10|42629.2|42609.2|42625.9|42605.9|42629.2|42609.2|42625.9|42605.9|4
1652781390000|2022-05-17 09:56:30|42624.2|42604.2|42624.2|42604.2|42624.2|42604.2|42624.2|42604.2|2
1652781400000|2022-05-17 09:56:40|42622.5|42602.5|42623.4|42603.4|42624.1|42604.1|42621.7|42601.7|4
1652781410000|2022-05-17 09:56:50|42625|42605|42629.1|42609.1|42629.1|42609.1|42625|42605|1
1652781420000|2022-05-17 09:57:00|42630.8|42610.8|42632.4|42612.4|42632.4|42612.4|42629.1|42609.1|2
1652781430000|2022-05-17 09:57:10|42633.3|42613.3|42635.9|42615.9|42637.5|42617.5|42633.3|42613.3|5
1652781440000|2022-05-17 09:57:20|42630.9|42610.9|42630.9|42610.9|42630.9|42610.9|42625.9|42605.9|5
1652781450000|2022-05-17 09:57:30|42630|42610|42632.5|42612.5|42632.5|42612.5|42630|42610|2
1652781460000|2022-05-17 09:57:40|42631.7|42611.7|42643.4|42623.4|42643.4|42623.4|42630.9|42610.9|8
1652781470000|2022-05-17 09:57:50|42641.7|42621.7|42641.7|42621.7|42641.7|42621.7|42641.7|42621.7|0
1652781480000|2022-05-17 09:58:00|42640.1|42620.1|42635.9|42615.9|42640.1|42620.1|42635.9|42615.9|5
1652781490000|2022-05-17 09:58:10|42632.6|42612.6|42630.9|42610.9|42632.6|42612.6|42630.9|42610.9|2
1652781500000|2022-05-17 09:58:20|42632.5|42612.5|42635.9|42615.9|42635.9|42615.9|42630.9|42610.9|10
1652781530000|2022-05-17 09:58:50|42638.4|42618.4|42638.4|42618.4|42638.4|42618.4|42638.4|42618.4|0
1652781540000|2022-05-17 09:59:00|42640|42620|42640.9|42620.9|42640.9|42620.9|42640|42620|3
1652781550000|2022-05-17 09:59:10|42645|42625|42645.9|42625.9|42645.9|42625.9|42645|42625|2
1652781580000|2022-05-17 09:59:40|42641.7|42621.7|42640.9|42620.9|42641.7|42621.7|42640.9|42620.9|8
1652781590000|2022-05-17 09:59:50|||||||||2
1652781600000|2022-05-17 10:00:00|42642.5|42622.5|42645.9|42625.9|42650.9|42630.9|42642.5|42622.5|3
1652781610000|2022-05-17 10:00:10|42635.9|42615.9|42635.9|42615.9|42638.4|42618.4|42635.9|42615.9|10
1652781620000|2022-05-17 10:00:20|42637.5|42617.5|42650.9|42630.9|42650.9|42630.9|42637.5|42617.5|1
1652781630000|2022-05-17 10:00:30|42653.4|42633.4|42650.9|42630.9|42653.4|42633.4|42650.9|42630.9|3
1652781640000|2022-05-17 10:00:40|42645.9|42625.9|42640.9|42620.9|42645.9|42625.9|42640.9|42620.9|2
1652781650000|2022-05-17 10:00:50|42642.5|42622.5|42638.4|42618.4|42643.4|42623.4|42638.4|42618.4|1
1652781670000|2022-05-17 10:01:10|42640.9|42620.9|42643.4|42623.4|42643.4|42623.4|42640.9|42620.9|3
1652781690000|2022-05-17 10:01:30|42640.9|42620.9|42640.9|42620.9|42640.9|42620.9|42640.9|42620.9|0
1652781710000|2022-05-17 10:01:50|42637.6|42617.6|42639.2|42619.2|42639.2|42619.2|42637.6|42617.6|2
1652781720000|2022-05-17 10:02:00|42637.6|42617.6|42635.9|42615.9|42638.4|42618.4|42635.9|42615.9|1
1652781730000|2022-05-17 10:02:10|42634.2|42614.2|42625.9|42605.9|42634.2|42614.2|42625.9|42605.9|3
1652781740000|2022-05-17 10:02:20|42623.4|42603.4|42623.4|42603.4|42623.4|42603.4|42623.4|42603.4|0
1652781750000|2022-05-17 10:02:30|42621.7|42601.7|42620.9|42600.9|42621.7|42601.7|42620.9|42600.9|1
1652781760000|2022-05-17 10:02:40|42625.9|42605.9|42625.9|42605.9|42625.9|42605.9|42625.9|42605.9|3
1652781770000|2022-05-17 10:02:50|42630.9|42610.9|42630.9|42610.9|42630.9|42610.9|42630.9|42610.9|0
1652781800000|2022-05-17 10:03:20|||||||||3
1652781810000|2022-05-17 10:03:30|42629.2|42609.2|42615.9|42595.9|42629.2|42609.2|42613.4|42593.4|11
1652781820000|2022-05-17 10:03:40|42617.5|42597.5|42618.4|42598.4|42618.4|42598.4|42617.5|42597.5|0
1652781830000|2022-05-17 10:03:50|42620.9|42600.9|42618.4|42598.4|42620.9|42600.9|42618.4|42598.4|1
1652781840000|2022-05-17 10:04:00|42620|42600|42623.4|42603.4|42623.4|42603.4|42620|42600|0
1652781850000|2022-05-17 10:04:10|42626.6|42606.6|42633.4|42613.4|42633.4|42613.4|42626.6|42606.6|0
1652781860000|2022-05-17 10:04:20|||||||||1
1652781870000|2022-05-17 10:04:30|42632.5|42612.5|42630.9|42610.9|42632.5|42612.5|42630.9|42610.9|2
1652781900000|2022-05-17 10:05:00|||||||||2
1652781920000|2022-05-17 10:05:20|42625.9|42605.9|42625.9|42605.9|42625.9|42605.9|42625.9|42605.9|1
1652781930000|2022-05-17 10:05:30|42624.2|42604.2|42616.7|42596.7|42624.2|42604.2|42616.7|42596.7|5
1652781950000|2022-05-17 10:05:50|42615.9|42595.9|42615.9|42595.9|42615.9|42595.9|42615.9|42595.9|0
1652781960000|2022-05-17 10:06:00|42618.4|42598.4|42618.4|42598.4|42618.4|42598.4|42618.4|42598.4|0
1652781990000|2022-05-17 10:06:30|42615.9|42595.9|42611.7|42591.7|42615.9|42595.9|42611.7|42591.7|4
1652782000000|2022-05-17 10:06:40|42610.1|42590.1|42607.5|42587.5|42610.1|42590.1|42605|42585|1
1652782010000|2022-05-17 10:06:50|42605.9|42585.9|42610|42590|42610|42590|42605.9|42585.9|1
1652782020000|2022-05-17 10:07:00|42611.6|42591.6|42610|42590|42611.6|42591.6|42610|42590|1
1652782030000|2022-05-17 10:07:10|42611.6|42591.6|42614.1|42594.1|42614.1|42594.1|42610|42590|0
1652782040000|2022-05-17 10:07:20|42615|42595|42615.9|42595.9|42615.9|42595.9|42615|42595|0
1652782060000|2022-05-17 10:07:40|42618.4|42598.4|42623.4|42603.4|42623.4|42603.4|42618.4|42598.4|4
1652782070000|2022-05-17 10:07:50|42628.4|42608.4|42615.9|42595.9|42633.4|42613.4|42615.9|42595.9|9
1652782080000|2022-05-17 10:08:00|42615|42595|42615|42595|42615|42595|42615|42595|1
1652782090000|2022-05-17 10:08:10|42615.9|42595.9|42615.9|42595.9|42615.9|42595.9|42615.9|42595.9|0
1652782100000|2022-05-17 10:08:20|42619.2|42599.2|42619.2|42599.2|42621.7|42601.7|42619.2|42599.2|2
1652782110000|2022-05-17 10:08:30|42618.4|42598.4|42618.4|42598.4|42618.4|42598.4|42618.4|42598.4|0
1652782120000|2022-05-17 10:08:40|42616.7|42596.7|42615.9|42595.9|42616.7|42596.7|42615.9|42595.9|0
1652782130000|2022-05-17 10:08:50|42617.5|42597.5|42618.4|42598.4|42618.4|42598.4|42616.7|42596.7|0
1652782140000|2022-05-17 10:09:00|||||||||2
1652782150000|2022-05-17 10:09:10|42620.9|42600.9|42620.9|42600.9|42620.9|42600.9|42620.9|42600.9|0
1652782170000|2022-05-17 10:09:30|42605.9|42585.9|42605.9|42585.9|42605.9|42585.9|42605.9|42585.9|5
1652782190000|2022-05-17 10:09:50|||||||||2
1652782200000|2022-05-17 10:10:00|42608.4|42588.4|42604.2|42584.2|42610.9|42590.9|42604.2|42584.2|9
1652782210000|2022-05-17 10:10:10|42603.4|42583.4|42603.4|42583.4|42603.4|42583.4|42603.4|42583.4|2
1652782220000|2022-05-17 10:10:20|42605.9|42585.9|42605.9|42585.9|42605.9|42585.9|42605.9|42585.9|1
1652782230000|2022-05-17 10:10:30|42603.4|42583.4|42603.4|42583.4|42603.4|42583.4|42603.4|42583.4|0
1652782240000|2022-05-17 10:10:40|42601.7|42581.7|42615.9|42595.9|42615.9|42595.9|42601.7|42581.7|3
1652782250000|2022-05-17 10:10:50|42617.5|42597.5|42615.9|42595.9|42618.4|42598.4|42615.9|42595.9|1
1652782260000|2022-05-17 10:11:00|42620|42600|42615.9|42595.9|42620.9|42600.9|42615.9|42595.9|1
1652782270000|2022-05-17 10:11:10|42618.4|42598.4|42618.4|42598.4|42618.4|42598.4|42618.4|42598.4|0
1652782280000|2022-05-17 10:11:20|42620.9|42600.9|42620.9|42600.9|42620.9|42600.9|42620.9|42600.9|0
1652782300000|2022-05-17 10:11:40|||||||||1
1652782310000|2022-05-17 10:11:50|42622.5|42602.5|42623.4|42603.4|42623.4|42603.4|42622.5|42602.5|0
1652782320000|2022-05-17 10:12:00|42620.9|42600.9|42623.4|42603.4|42623.4|42603.4|42620.9|42600.9|0
1652782330000|2022-05-17 10:12:10|42621.7|42601.7|42619.2|42599.2|42621.7|42601.7|42619.2|42599.2|4
1652782340000|2022-05-17 10:12:20|42617.6|42597.6|42618.4|42598.4|42618.4|42598.4|42616.7|42596.7|0
1652782350000|2022-05-17 10:12:30|42620.9|42600.9|42618.4|42598.4|42620.9|42600.9|42618.4|42598.4|1
1652782360000|2022-05-17 10:12:40|42620|42600|42622.5|42602.5|42622.5|42602.5|42620|42600|3
1652782370000|2022-05-17 10:12:50|42623.4|42603.4|42626.7|42606.7|42629.2|42609.2|42623.4|42603.4|0
1652782380000|2022-05-17 10:13:00|42625.9|42605.9|42625.9|42605.9|42630.9|42610.9|42625.9|42605.9|0
1652782390000|2022-05-17 10:13:10|42628.4|42608.4|42630.9|42610.9|42630.9|42610.9|42628.4|42608.4|0
1652782410000|2022-05-17 10:13:30|42637.5|42617.5|42641.6|42621.6|42641.6|42621.6|42637.5|42617.5|6
1652782420000|2022-05-17 10:13:40|42642.5|42622.5|42634.2|42614.2|42643.4|42623.4|42634.2|42614.2|7
1652782430000|2022-05-17 10:13:50|42635.9|42615.9|42635|42615|42635.9|42615.9|42635|42615|2
1652782440000|2022-05-17 10:14:00|42633.4|42613.4|42630.9|42610.9|42633.4|42613.4|42630.9|42610.9|2
1652782460000|2022-05-17 10:14:20|42629.2|42609.2|42620.9|42600.9|42629.2|42609.2|42618.4|42598.4|4
1652782470000|2022-05-17 10:14:30|42620|42600|42620.9|42600.9|42620.9|42600.9|42620|42600|1
1652782480000|2022-05-17 10:14:40|42623.4|42603.4|42623.4|42603.4|42623.4|42603.4|42623.4|42603.4|0
1652782490000|2022-05-17 10:14:50|42625.9|42605.9|42630.9|42610.9|42630.9|42610.9|42625.9|42605.9|1
1652782500000|2022-05-17 10:15:00|42632.5|42612.5|42645.9|42625.9|42645.9|42625.9|42632.5|42612.5|2
1652782510000|2022-05-17 10:15:10|||||||||1
1652782540000|2022-05-17 10:15:40|42648.4|42628.4|42648.4|42628.4|42648.4|42628.4|42648.4|42628.4|5
1652782550000|2022-05-17 10:15:50|42649.2|42629.2|42648.4|42628.4|42649.2|42629.2|42648.4|42628.4|1
1652782560000|2022-05-17 10:16:00|42647.5|42627.5|42645.9|42625.9|42647.5|42627.5|42645.9|42625.9|2
1652782570000|2022-05-17 10:16:10|42639.2|42619.2|42639.2|42619.2|42639.2|42619.2|42639.2|42619.2|2
1652782580000|2022-05-17 10:16:20|42637.6|42617.6|42632.6|42612.6|42637.6|42617.6|42631|42611|7
1652782590000|2022-05-17 10:16:30|42631|42611|42635.9|42615.9|42635.9|42615.9|42628.5|42608.5|1
1652782620000|2022-05-17 10:17:00|42640.9|42620.9|42650|42630|42650|42630|42640.9|42620.9|3
1652782630000|2022-05-17 10:17:10|42655.9|42635.9|42663.4|42643.4|42663.4|42643.4|42655.9|42635.9|2
1652782640000|2022-05-17 10:17:20|42665.9|42645.9|42664.2|42644.2|42666.7|42646.7|42664.2|42644.2|5
1652782650000|2022-05-17 10:17:30|42661.7|42641.7|42663.4|42643.4|42663.4|42643.4|42661.7|42641.7|0
1652782660000|2022-05-17 10:17:40|42665.9|42645.9|42665.9|42645.9|42665.9|42645.9|42665.9|42645.9|3
1652782670000|2022-05-17 10:17:50|42667.5|42647.5|42670.9|42650.9|42670.9|42650.9|42667.5|42647.5|2
1652782680000|2022-05-17 10:18:00|42673.4|42653.4|42680.9|42660.9|42680.9|42660.9|42673.4|42653.4|4
1652782690000|2022-05-17 10:18:10|42682.5|42662.5|42683.4|42663.4|42683.4|42663.4|42682.5|42662.5|0
1652782710000|2022-05-17 10:18:30|42685|42665|42683.4|42663.4|42686.7|42666.7|42683.4|42663.4|4
1652782720000|2022-05-17 10:18:40|42685.9|42665.9|42685.9|42665.9|42685.9|42665.9|42685.9|42665.9|1
1652782730000|2022-05-17 10:18:50|42688.4|42668.4|42688.4|42668.4|42688.4|42668.4|42688.4|42668.4|0
1652782740000|2022-05-17 10:19:00|42690.9|42670.9|42692.5|42672.5|42692.5|42672.5|42690.9|42670.9|4
1652782750000|2022-05-17 10:19:10|42693.4|42673.4|42700.9|42680.9|42700.9|42680.9|42693.4|42673.4|6
1652782760000|2022-05-17 10:19:20|42698.4|42678.4|42695.9|42675.9|42700|42680|42694.2|42674.2|1
1652782770000|2022-05-17 10:19:30|42697.5|42677.5|42698.4|42678.4|42698.4|42678.4|42695.9|42675.9|1
1652782780000|2022-05-17 10:19:40|42695.9|42675.9|42695.9|42675.9|42695.9|42675.9|42695.9|42675.9|4
1652782800000|2022-05-17 10:20:00|42694.2|42674.2|42690.9|42670.9|42694.2|42674.2|42690.9|42670.9|2
1652782810000|2022-05-17 10:20:10|42695.9|42675.9|42695.9|42675.9|42695.9|42675.9|42691.7|42671.7|1
1652782830000|2022-05-17 10:20:30|||||||||2
1652782840000|2022-05-17 10:20:40|||||||||4
1652782850000|2022-05-17 10:20:50|42694.2|42674.2|42693.4|42673.4|42694.2|42674.2|42693.4|42673.4|1
1652782870000|2022-05-17 10:21:10|42691.7|42671.7|42693.4|42673.4|42695.9|42675.9|42690.9|42670.9|4
1652782900000|2022-05-17 10:21:40|42695|42675|42693.4|42673.4|42695.9|42675.9|42693.4|42673.4|0
1652782910000|2022-05-17 10:21:50|42695|42675|42693.4|42673.4|42695.9|42675.9|42693.4|42673.4|1
1652782920000|2022-05-17 10:22:00|42695.9|42675.9|42695.9|42675.9|42695.9|42675.9|42695.9|42675.9|1
1652782930000|2022-05-17 10:22:10|42694.2|42674.2|42707.5|42687.5|42707.5|42687.5|42692.5|42672.5|7
1652782950000|2022-05-17 10:22:30|42709.1|42689.1|42700.9|42680.9|42710.9|42690.9|42700.9|42680.9|3
1652782960000|2022-05-17 10:22:40|42697.6|42677.6|42690.9|42670.9|42697.6|42677.6|42690.9|42670.9|1
1652782970000|2022-05-17 10:22:50|42693.4|42673.4|42693.4|42673.4|42693.4|42673.4|42693.4|42673.4|0
1652782980000|2022-05-17 10:23:00|42695.9|42675.9|42698.4|42678.4|42698.4|42678.4|42695.9|42675.9|0
1652782990000|2022-05-17 10:23:10|42700.9|42680.9|42700.9|42680.9|42700.9|42680.9|42700.9|42680.9|4
1652783000000|2022-05-17 10:23:20|42703.4|42683.4|42708.4|42688.4|42708.4|42688.4|42703.4|42683.4|1
1652783010000|2022-05-17 10:23:30|42710.9|42690.9|42710.9|42690.9|42710.9|42690.9|42710.9|42690.9|1
1652783020000|2022-05-17 10:23:40|||||||||2
1652783030000|2022-05-17 10:23:50|42709.2|42689.2|42703.4|42683.4|42710.9|42690.9|42703.4|42683.4|5
1652783040000|2022-05-17 10:24:00|42701.7|42681.7|42690.9|42670.9|42701.7|42681.7|42690.9|42670.9|5
1652783050000|2022-05-17 10:24:10|42693.4|42673.4|42690.9|42670.9|42693.4|42673.4|42688.4|42668.4|1
1652783060000|2022-05-17 10:24:20|42688.4|42668.4|42690.9|42670.9|42690.9|42670.9|42688.4|42668.4|0
1652783090000|2022-05-17 10:24:50|42689.2|42669.2|42688.4|42668.4|42689.2|42669.2|42687.5|42667.5|2
1652783100000|2022-05-17 10:25:00|42690.9|42670.9|42694.1|42674.1|42694.1|42674.1|42690.9|42670.9|0
1652783110000|2022-05-17 10:25:10|42695|42675|42700.9|42680.9|42700.9|42680.9|42695|42675|1
1652783120000|2022-05-17 10:25:20|42703.4|42683.4|42705.9|42685.9|42705.9|42685.9|42703.4|42683.4|0
1652783130000|2022-05-17 10:25:30|42708.4|42688.4|42708.4|42688.4|42708.4|42688.4|42708.4|42688.4|2
1652783140000|2022-05-17 10:25:40|42713.4|42693.4|42713.4|42693.4|42713.4|42693.4|42713.4|42693.4|3
1652783150000|2022-05-17 10:25:50|||||||||10
1652783160000|2022-05-17 10:26:00|||||||||6
1652783170000|2022-05-17 10:26:10|42710.9|42690.9|42710.9|42690.9|42710.9|42690.9|42710.9|42690.9|4
1652783180000|2022-05-17 10:26:20|42706.7|42686.7|42710.9|42690.9|42710.9|42690.9|42706.7|42686.7|2
1652783190000|2022-05-17 10:26:30|42711.7|42691.7|42711.7|42691.7|42711.7|42691.7|42711.7|42691.7|0
1652783200000|2022-05-17 10:26:40|42709.2|42689.2|42708.4|42688.4|42709.2|42689.2|42708.4|42688.4|0
1652783210000|2022-05-17 10:26:50|42710|42690|42708.4|42688.4|42711.7|42691.7|42708.4|42688.4|1
1652783220000|2022-05-17 10:27:00|42710|42690|42711.7|42691.7|42711.7|42691.7|42710|42690|0
1652783230000|2022-05-17 10:27:10|42710.9|42690.9|42710.9|42690.9|42710.9|42690.9|42710.9|42690.9|1
1652783240000|2022-05-17 10:27:20|42711.7|42691.7|42702.6|42682.6|42711.7|42691.7|42702.6|42682.6|5
1652783250000|2022-05-17 10:27:30|42700.9|42680.9|42695.9|42675.9|42700.9|42680.9|42695.9|42675.9|0
1652783260000|2022-05-17 10:27:40|42705|42685|42705.9|42685.9|42705.9|42685.9|42705|42685|6
1652783280000|2022-05-17 10:28:00|42707.5|42687.5|42708.4|42688.4|42708.4|42688.4|42707.5|42687.5|0
1652783290000|2022-05-17 10:28:10|42710|42690|42710.9|42690.9|42710.9|42690.9|42710|42690|1
1652783310000|2022-05-17 10:28:30|42706.7|42686.7|42705.9|42685.9|42706.7|42686.7|42705.9|42685.9|2
1652783330000|2022-05-17 10:28:50|42704.2|42684.2|42703.4|42683.4|42705.9|42685.9|42703.4|42683.4|0
1652783340000|2022-05-17 10:29:00|42701.7|42681.7|42698.4|42678.4|42701.7|42681.7|42698.4|42678.4|3
1652783350000|2022-05-17 10:29:10|42696.7|42676.7|42695.9|42675.9|42696.7|42676.7|42695.9|42675.9|4
1652783360000|2022-05-17 10:29:20|||||||||5
1652783370000|2022-05-17 10:29:30|42697.5|42677.5|42695.9|42675.9|42698.4|42678.4|42695.9|42675.9|0
1652783390000|2022-05-17 10:29:50|||||||||2
1652783400000|2022-05-17 10:30:00|42690.9|42670.9|42690.9|42670.9|42690.9|42670.9|42689.2|42669.2|4
1652783410000|2022-05-17 10:30:10|42691.7|42671.7|42690.9|42670.9|42691.7|42671.7|42686.7|42666.7|0
1652783420000|2022-05-17 10:30:20|42692.5|42672.5|42699.1|42679.1|42699.1|42679.1|42692.5|42672.5|6
1652783430000|2022-05-17 10:30:30|42697.5|42677.5|42697.5|42677.5|42700|42680|42697.5|42677.5|0
1652783440000|2022-05-17 10:30:40|42695.9|42675.9|42698.4|42678.4|42698.4|42678.4|42695.9|42675.9|0
1652783450000|2022-05-17 10:30:50|42700|42680|42703.4|42683.4|42703.4|42683.4|42700|42680|0
1652783460000|2022-05-17 10:31:00|||||||||1
1652783470000|2022-05-17 10:31:10|42705|42685|42706.7|42686.7|42706.7|42686.7|42705|42685|2
1652783480000|2022-05-17 10:31:20|42709.2|42689.2|42716.7|42696.7|42717.6|42697.6|42709.2|42689.2|2
1652783490000|2022-05-17 10:31:30|42717.6|42697.6|42723.4|42703.4|42723.4|42703.4|42716.7|42696.7|1
1652783500000|2022-05-17 10:31:40|42725.1|42705.1|42733.4|42713.4|42737.5|42717.5|42725.1|42705.1|11
1652783510000|2022-05-17 10:31:50|42731.7|42711.7|42733.4|42713.4|42735.9|42715.9|42730.9|42710.9|3
1652783520000|2022-05-17 10:32:00|42735.9|42715.9|42735.9|42715.9|42735.9|42715.9|42735.9|42715.9|1
1652783530000|2022-05-17 10:32:10|42731.7|42711.7|42730.9|42710.9|42731.7|42711.7|42730.9|42710.9|4
1652783540000|2022-05-17 10:32:20|42729.2|42709.2|42728.4|42708.4|42729.2|42709.2|42726.7|42706.7|1
1652783550000|2022-05-17 10:32:30|42729.2|42709.2|42730.9|42710.9|42730.9|42710.9|42729.2|42709.2|0
1652783560000|2022-05-17 10:32:40|42730|42710|42715.9|42695.9|42730|42710|42715.9|42695.9|8
1652783570000|2022-05-17 10:32:50|42717.5|42697.5|42721.7|42701.7|42721.7|42701.7|42717.5|42697.5|2
1652783580000|2022-05-17 10:33:00|42723.4|42703.4|42730.9|42710.9|42730.9|42710.9|42723.4|42703.4|0
1652783590000|2022-05-17 10:33:10|42730|42710|42725.9|42705.9|42730|42710|42723.4|42703.4|4
1652783600000|2022-05-17 10:33:20|42729.2|42709.2|42734.1|42714.1|42734.1|42714.1|42729.2|42709.2|5
1652783610000|2022-05-17 10:33:30|42735|42715|42735|42715|42735|42715|42735|42715|0
1652783620000|2022-05-17 10:33:40|42733.4|42713.4|42730.9|42710.9|42733.4|42713.4|42730.9|42710.9|3
1652783630000|2022-05-17 10:33:50|42729.2|42709.2|42710.9|42690.9|42729.2|42709.2|42710.9|42690.9|10
1652783640000|2022-05-17 10:34:00|42712.5|42692.5|42715|42695|42715.9|42695.9|42712.5|42692.5|3
1652783650000|2022-05-17 10:34:10|42715.9|42695.9|42716.7|42696.7|42716.7|42696.7|42715.9|42695.9|2
1652783660000|2022-05-17 10:34:20|||||||||3
1652783670000|2022-05-17 10:34:30|42718.4|42698.4|42708.4|42688.4|42720|42700|42708.4|42688.4|14
1652783680000|2022-05-17 10:34:40|||||||||1
1652783700000|2022-05-17 10:35:00|42710|42690|42705|42685|42710|42690|42705|42685|6
1652783710000|2022-05-17 10:35:10|42700.9|42680.9|42704.1|42684.1|42704.1|42684.1|42699.1|42679.1|4
1652783720000|2022-05-17 10:35:20|42703.3|42683.3|42699.1|42679.1|42703.3|42683.3|42699.1|42679.1|2
1652783730000|2022-05-17 10:35:30|42703.3|42683.3|42703.3|42683.3|42703.3|42683.3|42703.3|42683.3|4
1652783760000|2022-05-17 10:36:00|42701.6|42681.6|42701.6|42681.6|42701.6|42681.6|42701.6|42681.6|0
1652783770000|2022-05-17 10:36:10|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|4
1652783780000|2022-05-17 10:36:20|42698.3|42678.3|42699.1|42679.1|42699.1|42679.1|42696.6|42676.6|6
1652783790000|2022-05-17 10:36:30|42700.8|42680.8|42704.1|42684.1|42704.1|42684.1|42700.8|42680.8|0
1652783810000|2022-05-17 10:36:50|42705.8|42685.8|42708.3|42688.3|42708.3|42688.3|42705.8|42685.8|0
1652783820000|2022-05-17 10:37:00|42709.1|42689.1|42713.3|42693.3|42713.3|42693.3|42709.1|42689.1|4
1652783850000|2022-05-17 10:37:30|||||||||1
1652783860000|2022-05-17 10:37:40|42711.6|42691.6|42708.3|42688.3|42711.6|42691.6|42708.3|42688.3|4
1652783870000|2022-05-17 10:37:50|42707.5|42687.5|42706.6|42686.6|42707.5|42687.5|42706.6|42686.6|0
1652783880000|2022-05-17 10:38:00|42705.8|42685.8|42709.1|42689.1|42709.1|42689.1|42705.8|42685.8|0
1652783890000|2022-05-17 10:38:10|42711.6|42691.6|42711.6|42691.6|42711.6|42691.6|42711.6|42691.6|0
1652783900000|2022-05-17 10:38:20|42710|42690|42713.3|42693.3|42713.3|42693.3|42709.1|42689.1|0
1652783910000|2022-05-17 10:38:30|42710|42690|42711.6|42691.6|42711.6|42691.6|42709.1|42689.1|1
1652783920000|2022-05-17 10:38:40|42709.1|42689.1|42704.1|42684.1|42709.1|42689.1|42704.1|42684.1|3
1652783940000|2022-05-17 10:39:00|||||||||1
1652783960000|2022-05-17 10:39:20|42700|42680|42704.1|42684.1|42704.1|42684.1|42700|42680|0
1652783980000|2022-05-17 10:39:40|||||||||1
1652784000000|2022-05-17 10:40:00|||||||||1
1652784010000|2022-05-17 10:40:10|42702.5|42682.5|42684.1|42664.1|42702.5|42682.5|42684.1|42664.1|3
1652784020000|2022-05-17 10:40:20|42681.6|42661.6|42679.1|42659.1|42681.6|42661.6|42677.5|42657.5|2
1652784030000|2022-05-17 10:40:30|42677.5|42657.5|42679.1|42659.1|42679.1|42659.1|42677.5|42657.5|0
1652784040000|2022-05-17 10:40:40|42677.5|42657.5|42670|42650|42679.1|42659.1|42669.1|42649.1|7
1652784050000|2022-05-17 10:40:50|42669.1|42649.1|42665|42645|42669.1|42649.1|42660.9|42640.9|1
1652784060000|2022-05-17 10:41:00|42661.7|42641.7|42658.3|42638.3|42665|42645|42658.3|42638.3|3
1652784070000|2022-05-17 10:41:10|42655|42635|42649.1|42629.1|42655|42635|42647.5|42627.5|6
1652784080000|2022-05-17 10:41:20|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|1
1652784090000|2022-05-17 10:41:30|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|2
1652784100000|2022-05-17 10:41:40|42653.3|42633.3|42654.1|42634.1|42654.1|42634.1|42653.3|42633.3|3
1652784110000|2022-05-17 10:41:50|42657.4|42637.4|42654.1|42634.1|42658.3|42638.3|42654.1|42634.1|3
1652784130000|2022-05-17 10:42:10|42648.3|42628.3|42644.1|42624.1|42648.3|42628.3|42641.6|42621.6|6
1652784140000|2022-05-17 10:42:20|42643.3|42623.3|42643.3|42623.3|42643.3|42623.3|42643.3|42623.3|0
1652784150000|2022-05-17 10:42:30|42642.5|42622.5|42649.1|42629.1|42649.1|42629.1|42641.6|42621.6|1
1652784160000|2022-05-17 10:42:40|||||||||3
1652784170000|2022-05-17 10:42:50|42645.8|42625.8|42649.1|42629.1|42649.1|42629.1|42645.8|42625.8|4
1652784180000|2022-05-17 10:43:00|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|2
1652784200000|2022-05-17 10:43:20|42650|42630|42649.1|42629.1|42650|42630|42649.1|42629.1|0
1652784210000|2022-05-17 10:43:30|||||||||1
1652784220000|2022-05-17 10:43:40|42641.6|42621.6|42638.3|42618.3|42641.6|42621.6|42638.3|42618.3|5
1652784230000|2022-05-17 10:43:50|42636.6|42616.6|42633.3|42613.3|42636.6|42616.6|42633.3|42613.3|6
1652784240000|2022-05-17 10:44:00|42624.2|42604.2|42620.8|42600.8|42629.1|42609.1|42619.1|42599.1|17
1652784250000|2022-05-17 10:44:10|42623.3|42603.3|42621.6|42601.6|42624.1|42604.1|42619.1|42599.1|1
1652784270000|2022-05-17 10:44:30|42623.3|42603.3|42621.6|42601.6|42624.1|42604.1|42621.6|42601.6|0
1652784280000|2022-05-17 10:44:40|42622.5|42602.5|42624.1|42604.1|42624.1|42604.1|42622.5|42602.5|1
1652784290000|2022-05-17 10:44:50|42623.3|42603.3|42623.3|42603.3|42623.3|42603.3|42623.3|42603.3|2
1652784300000|2022-05-17 10:45:00|42624.1|42604.1|42625.8|42605.8|42625.8|42605.8|42624.1|42604.1|3
1652784320000|2022-05-17 10:45:20|42626.6|42606.6|42621.6|42601.6|42627.5|42607.5|42620|42600|8
1652784330000|2022-05-17 10:45:30|42624.1|42604.1|42624.1|42604.1|42624.1|42604.1|42624.1|42604.1|0
1652784340000|2022-05-17 10:45:40|42623.3|42603.3|42620.8|42600.8|42623.3|42603.3|42620.8|42600.8|2
1652784360000|2022-05-17 10:46:00|42619.1|42599.1|42623.3|42603.3|42623.3|42603.3|42619.1|42599.1|2
1652784380000|2022-05-17 10:46:20|42620|42600|42619.1|42599.1|42620|42600|42619.1|42599.1|2
1652784390000|2022-05-17 10:46:30|42604.1|42584.1|42604.1|42584.1|42604.1|42584.1|42604.1|42584.1|24
1652784400000|2022-05-17 10:46:40|42609.1|42589.1|42627.4|42607.4|42627.4|42607.4|42609.1|42589.1|33
1652784410000|2022-05-17 10:46:50|42625.8|42605.8|42621.6|42601.6|42626.6|42606.6|42621.6|42601.6|2
1652784420000|2022-05-17 10:47:00|42623.3|42603.3|42624.1|42604.1|42624.1|42604.1|42623.3|42603.3|15
1652784430000|2022-05-17 10:47:10|42624.9|42604.9|42615.8|42595.8|42624.9|42604.9|42614.1|42594.1|10
1652784440000|2022-05-17 10:47:20|42614.1|42594.1|42616.6|42596.6|42619.1|42599.1|42614.1|42594.1|7
1652784450000|2022-05-17 10:47:30|42615.8|42595.8|42609.1|42589.1|42615.8|42595.8|42609.1|42589.1|7
1652784460000|2022-05-17 10:47:40|42610.8|42590.8|42609.1|42589.1|42614.1|42594.1|42609.1|42589.1|2
1652784470000|2022-05-17 10:47:50|42610.8|42590.8|42610.8|42590.8|42610.8|42590.8|42610.8|42590.8|4
1652784480000|2022-05-17 10:48:00|42612.4|42592.4|42613.3|42593.3|42613.3|42593.3|42612.4|42592.4|0
1652784490000|2022-05-17 10:48:10|42614.1|42594.1|42611.6|42591.6|42614.1|42594.1|42611.6|42591.6|2
1652784500000|2022-05-17 10:48:20|||||||||1
1652784510000|2022-05-17 10:48:30|42614.1|42594.1|42614.1|42594.1|42614.1|42594.1|42613.3|42593.3|3
1652784520000|2022-05-17 10:48:40|42613.3|42593.3|42616.6|42596.6|42616.6|42596.6|42613.3|42593.3|0
1652784540000|2022-05-17 10:49:00|42615|42595|42632.5|42612.5|42634.1|42614.1|42615|42595|13
1652784550000|2022-05-17 10:49:10|42629.1|42609.1|42634.1|42614.1|42634.1|42614.1|42629.1|42609.1|7
1652784560000|2022-05-17 10:49:20|42632.5|42612.5|42629.1|42609.1|42634.1|42614.1|42629.1|42609.1|3
1652784570000|2022-05-17 10:49:30|||||||||2
1652784580000|2022-05-17 10:49:40|||||||||2
1652784590000|2022-05-17 10:49:50|42630.8|42610.8|42629.1|42609.1|42631.6|42611.6|42629.1|42609.1|1
1652784610000|2022-05-17 10:50:10|42631.6|42611.6|42636.6|42616.6|42636.6|42616.6|42631.6|42611.6|1
1652784620000|2022-05-17 10:50:20|42638.3|42618.3|42634.1|42614.1|42638.3|42618.3|42634.1|42614.1|1
1652784630000|2022-05-17 10:50:30|42636.6|42616.6|42636.6|42616.6|42637.5|42617.5|42636.6|42616.6|2
1652784640000|2022-05-17 10:50:40|42634.1|42614.1|42636.6|42616.6|42636.6|42616.6|42634.1|42614.1|2
1652784650000|2022-05-17 10:50:50|42638.3|42618.3|42639.1|42619.1|42639.1|42619.1|42638.3|42618.3|1
1652784660000|2022-05-17 10:51:00|42640.8|42620.8|42644.1|42624.1|42646.6|42626.6|42640.8|42620.8|10
1652784670000|2022-05-17 10:51:10|42640.9|42620.9|42635|42615|42640.9|42620.9|42635|42615|6
1652784680000|2022-05-17 10:51:20|42634.1|42614.1|42636.6|42616.6|42636.6|42616.6|42634.1|42614.1|3
1652784690000|2022-05-17 10:51:30|42638.3|42618.3|42639.1|42619.1|42639.1|42619.1|42638.3|42618.3|1
1652784700000|2022-05-17 10:51:40|||||||||1
1652784710000|2022-05-17 10:51:50|42637.5|42617.5|42635|42615|42637.5|42617.5|42635|42615|0
1652784720000|2022-05-17 10:52:00|42634.1|42614.1|42636.6|42616.6|42636.6|42616.6|42634.1|42614.1|2
1652784730000|2022-05-17 10:52:10|42639.1|42619.1|42636.6|42616.6|42639.1|42619.1|42636.6|42616.6|6
1652784740000|2022-05-17 10:52:20|42634.1|42614.1|42634.1|42614.1|42634.1|42614.1|42634.1|42614.1|0
1652784750000|2022-05-17 10:52:30|||||||||1
1652784760000|2022-05-17 10:52:40|42635.8|42615.8|42636.6|42616.6|42636.6|42616.6|42635.8|42615.8|0
1652784770000|2022-05-17 10:52:50|42638.3|42618.3|42639.1|42619.1|42639.1|42619.1|42636.6|42616.6|0
1652784780000|2022-05-17 10:53:00|42637.5|42617.5|42634.1|42614.1|42637.5|42617.5|42634.1|42614.1|3
1652784790000|2022-05-17 10:53:10|42637.5|42617.5|42637.5|42617.5|42637.5|42617.5|42637.5|42617.5|0
1652784800000|2022-05-17 10:53:20|42639.1|42619.1|42639.1|42619.1|42644.1|42624.1|42639.1|42619.1|2
1652784820000|2022-05-17 10:53:40|42640.8|42620.8|42642.5|42622.5|42642.5|42622.5|42640.8|42620.8|0
1652784840000|2022-05-17 10:54:00|42641.6|42621.6|42636.6|42616.6|42641.6|42621.6|42636.6|42616.6|2
1652784850000|2022-05-17 10:54:10|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|0
1652784860000|2022-05-17 10:54:20|42637.5|42617.5|42634.1|42614.1|42637.5|42617.5|42634.1|42614.1|2
1652784880000|2022-05-17 10:54:40|42631.6|42611.6|42629.1|42609.1|42631.6|42611.6|42629.1|42609.1|1
1652784890000|2022-05-17 10:54:50|42630.8|42610.8|42631.6|42611.6|42634.1|42614.1|42630.8|42610.8|1
1652784900000|2022-05-17 10:55:00|42634.1|42614.1|42635|42615|42635|42615|42631.6|42611.6|5
1652784910000|2022-05-17 10:55:10|42636.6|42616.6|42645.8|42625.8|42645.8|42625.8|42636.6|42616.6|0
1652784930000|2022-05-17 10:55:30|42647.4|42627.4|42661.6|42641.6|42661.6|42641.6|42647.4|42627.4|2
1652784940000|2022-05-17 10:55:40|42663.3|42643.3|42655|42635|42664.1|42644.1|42655|42635|10
1652784950000|2022-05-17 10:55:50|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|3
1652784960000|2022-05-17 10:56:00|42656.6|42636.6|42663.3|42643.3|42663.3|42643.3|42656.6|42636.6|7
1652784970000|2022-05-17 10:56:10|42660|42640|42660|42640|42660|42640|42660|42640|3
1652784980000|2022-05-17 10:56:20|42658.4|42638.4|42643.3|42623.3|42658.4|42638.4|42643.3|42623.3|1
1652784990000|2022-05-17 10:56:30|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|42640|42620|0
1652785000000|2022-05-17 10:56:40|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|1
1652785010000|2022-05-17 10:56:50|42640.8|42620.8|42639.1|42619.1|42644.1|42624.1|42639.1|42619.1|0
1652785030000|2022-05-17 10:57:10|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|2
1652785040000|2022-05-17 10:57:20|42645.8|42625.8|42649.9|42629.9|42649.9|42629.9|42645.8|42625.8|0
1652785050000|2022-05-17 10:57:30|42650.8|42630.8|42650.8|42630.8|42650.8|42630.8|42650.8|42630.8|0
1652785060000|2022-05-17 10:57:40|42649.1|42629.1|42649.1|42629.1|42649.1|42629.1|42649.1|42629.1|1
1652785070000|2022-05-17 10:57:50|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|3
1652785080000|2022-05-17 10:58:00|42655.8|42635.8|42664.1|42644.1|42664.1|42644.1|42655.8|42635.8|1
1652785100000|2022-05-17 10:58:20|42662.5|42642.5|42661.6|42641.6|42663.3|42643.3|42659.1|42639.1|3
1652785110000|2022-05-17 10:58:30|42660|42640|42659.1|42639.1|42660|42640|42659.1|42639.1|0
1652785120000|2022-05-17 10:58:40|42658.3|42638.3|42646.6|42626.6|42658.3|42638.3|42646.6|42626.6|6
1652785130000|2022-05-17 10:58:50|42644.1|42624.1|42644.1|42624.1|42646.6|42626.6|42641.6|42621.6|1
1652785140000|2022-05-17 10:59:00|42642.5|42622.5|42641.6|42621.6|42644.1|42624.1|42641.6|42621.6|1
1652785150000|2022-05-17 10:59:10|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|2
1652785160000|2022-05-17 10:59:20|42645.8|42625.8|42646.6|42626.6|42646.6|42626.6|42645.8|42625.8|0
1652785170000|2022-05-17 10:59:30|42644.1|42624.1|42639.1|42619.1|42644.1|42624.1|42639.1|42619.1|7
1652785190000|2022-05-17 10:59:50|42636.6|42616.6|42639.1|42619.1|42639.1|42619.1|42636.6|42616.6|1
1652785200000|2022-05-17 11:00:00|42637.5|42617.5|42641.6|42621.6|42641.6|42621.6|42630.8|42610.8|13
1652785210000|2022-05-17 11:00:10|42652.4|42632.4|42659.1|42639.1|42660|42640|42652.4|42632.4|3
1652785220000|2022-05-17 11:00:20|42661.6|42641.6|42664.1|42644.1|42664.1|42644.1|42659.1|42639.1|1
1652785230000|2022-05-17 11:00:30|42660.9|42640.9|42661.6|42641.6|42665.8|42645.8|42660.9|42640.9|1
1652785240000|2022-05-17 11:00:40|42660|42640|42656.6|42636.6|42660|42640|42656.6|42636.6|1
1652785250000|2022-05-17 11:00:50|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|0
1652785260000|2022-05-17 11:01:00|42652.5|42632.5|42639.1|42619.1|42652.5|42632.5|42639.1|42619.1|4
1652785270000|2022-05-17 11:01:10|42634.1|42614.1|42634.1|42614.1|42634.1|42614.1|42634.1|42614.1|1
1652785280000|2022-05-17 11:01:20|||||||||1
1652785300000|2022-05-17 11:01:40|42635.8|42615.8|42644.1|42624.1|42644.1|42624.1|42635.8|42615.8|2
1652785310000|2022-05-17 11:01:50|42646.6|42626.6|42644.1|42624.1|42646.6|42626.6|42642.5|42622.5|8
1652785320000|2022-05-17 11:02:00|42639.1|42619.1|42642.5|42622.5|42642.5|42622.5|42639.1|42619.1|3
1652785330000|2022-05-17 11:02:10|42641.6|42621.6|42639.1|42619.1|42641.6|42621.6|42639.1|42619.1|0
1652785340000|2022-05-17 11:02:20|42640.8|42620.8|42641.6|42621.6|42641.6|42621.6|42639.1|42619.1|0
1652785350000|2022-05-17 11:02:30|42643.3|42623.3|42644.1|42624.1|42645|42625|42639.1|42619.1|4
1652785360000|2022-05-17 11:02:40|42645|42625|42649.1|42629.1|42649.1|42629.1|42644.1|42624.1|1
1652785370000|2022-05-17 11:02:50|42651.6|42631.6|42653.3|42633.3|42654.1|42634.1|42651.6|42631.6|1
1652785380000|2022-05-17 11:03:00|42654.1|42634.1|42656.6|42636.6|42656.6|42636.6|42653.3|42633.3|1
1652785390000|2022-05-17 11:03:10|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|42653.3|42633.3|1
1652785400000|2022-05-17 11:03:20|42653.3|42633.3|42653.3|42633.3|42653.3|42633.3|42653.3|42633.3|0
1652785410000|2022-05-17 11:03:30|42655.8|42635.8|42654.1|42634.1|42656.6|42636.6|42654.1|42634.1|1
1652785420000|2022-05-17 11:03:40|42655.8|42635.8|42658.3|42638.3|42658.3|42638.3|42655.8|42635.8|1
1652785430000|2022-05-17 11:03:50|||||||||2
1652785440000|2022-05-17 11:04:00|42659.1|42639.1|42653.3|42633.3|42659.1|42639.1|42653.3|42633.3|3
1652785450000|2022-05-17 11:04:10|42640.8|42620.8|42639.1|42619.1|42641.6|42621.6|42636.6|42616.6|6
1652785460000|2022-05-17 11:04:20|42642.4|42622.4|42641.6|42621.6|42642.4|42622.4|42641.6|42621.6|3
1652785470000|2022-05-17 11:04:30|42640.8|42620.8|42641.6|42621.6|42641.6|42621.6|42639.1|42619.1|2
1652785480000|2022-05-17 11:04:40|42644.1|42624.1|42641.6|42621.6|42644.1|42624.1|42641.6|42621.6|0
1652785490000|2022-05-17 11:04:50|42642.5|42622.5|42644.1|42624.1|42645.8|42625.8|42642.5|42622.5|0
1652785500000|2022-05-17 11:05:00|42645.8|42625.8|42644.1|42624.1|42645.8|42625.8|42644.1|42624.1|1
1652785510000|2022-05-17 11:05:10|42643.3|42623.3|42648.3|42628.3|42648.3|42628.3|42643.3|42623.3|1
1652785520000|2022-05-17 11:05:20|42646.6|42626.6|42645.8|42625.8|42648.3|42628.3|42645.8|42625.8|0
1652785530000|2022-05-17 11:05:30|42647.4|42627.4|42644.1|42624.1|42648.3|42628.3|42644.1|42624.1|6
1652785540000|2022-05-17 11:05:40|42640.8|42620.8|42634.1|42614.1|42640.8|42620.8|42634.1|42614.1|5
1652785550000|2022-05-17 11:05:50|42632.5|42612.5|42631.6|42611.6|42632.5|42612.5|42631.6|42611.6|5
1652785560000|2022-05-17 11:06:00|42634.1|42614.1|42634.1|42614.1|42634.1|42614.1|42634.1|42614.1|1
1652785570000|2022-05-17 11:06:10|42642.4|42622.4|42642.4|42622.4|42643.3|42623.3|42642.4|42622.4|4
1652785600000|2022-05-17 11:06:40|42640.8|42620.8|42637.5|42617.5|42640.8|42620.8|42637.5|42617.5|4
1652785610000|2022-05-17 11:06:50|42635|42615|42635|42615|42635|42615|42635|42615|7
1652785620000|2022-05-17 11:07:00|42636.6|42616.6|42636.6|42616.6|42639.1|42619.1|42636.6|42616.6|1
1652785630000|2022-05-17 11:07:10|42635.8|42615.8|42630.9|42610.9|42635.8|42615.8|42630.9|42610.9|2
1652785640000|2022-05-17 11:07:20|42631.6|42611.6|42636.6|42616.6|42636.6|42616.6|42631.6|42611.6|1
1652785650000|2022-05-17 11:07:30|42638.3|42618.3|42639.1|42619.1|42639.1|42619.1|42638.3|42618.3|0
1652785660000|2022-05-17 11:07:40|42640.8|42620.8|42651.6|42631.6|42654.1|42634.1|42640.8|42620.8|5
1652785670000|2022-05-17 11:07:50|42653.3|42633.3|42654.1|42634.1|42654.1|42634.1|42653.3|42633.3|0
1652785680000|2022-05-17 11:08:00|42655.8|42635.8|42663.3|42643.3|42663.3|42643.3|42655.8|42635.8|6
1652785690000|2022-05-17 11:08:10|42661.6|42641.6|42659.1|42639.1|42664.1|42644.1|42659.1|42639.1|3
1652785700000|2022-05-17 11:08:20|42654.1|42634.1|42652.5|42632.5|42654.1|42634.1|42652.5|42632.5|4
1652785710000|2022-05-17 11:08:30|42651.6|42631.6|42649.1|42629.1|42651.6|42631.6|42649.1|42629.1|0
1652785720000|2022-05-17 11:08:40|||||||||5
1652785740000|2022-05-17 11:09:00|42652.4|42632.4|42653.3|42633.3|42653.3|42633.3|42652.4|42632.4|0
1652785760000|2022-05-17 11:09:20|42661.6|42641.6|42664.1|42644.1|42664.1|42644.1|42661.6|42641.6|4
1652785780000|2022-05-17 11:09:40|42675|42655|42675|42655|42675|42655|42675|42655|3
1652785790000|2022-05-17 11:09:50|42673.4|42653.4|42669.1|42649.1|42674.1|42654.1|42669.1|42649.1|2
1652785800000|2022-05-17 11:10:00|42670.8|42650.8|42675.8|42655.8|42675.8|42655.8|42669.1|42649.1|0
1652785810000|2022-05-17 11:10:10|42674.1|42654.1|42674.1|42654.1|42674.1|42654.1|42674.1|42654.1|0
1652785820000|2022-05-17 11:10:20|42675|42655|42678.3|42658.3|42678.3|42658.3|42675|42655|2
1652785830000|2022-05-17 11:10:30|42680.8|42660.8|42684.1|42664.1|42684.1|42664.1|42680.8|42660.8|1
1652785840000|2022-05-17 11:10:40|42685|42665|42688.3|42668.3|42688.3|42668.3|42685|42665|8
1652785850000|2022-05-17 11:10:50|||||||||7
1652785860000|2022-05-17 11:11:00|42684.1|42664.1|42684.1|42664.1|42684.1|42664.1|42684.1|42664.1|6
1652785870000|2022-05-17 11:11:10|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|2
1652785880000|2022-05-17 11:11:20|42679.1|42659.1|42675.8|42655.8|42679.1|42659.1|42675.8|42655.8|2
1652785890000|2022-05-17 11:11:30|42674.9|42654.9|42665.8|42645.8|42674.9|42654.9|42665.8|42645.8|3
1652785900000|2022-05-17 11:11:40|42664.1|42644.1|42664.1|42644.1|42664.1|42644.1|42664.1|42644.1|2
1652785910000|2022-05-17 11:11:50|42665.8|42645.8|42664.1|42644.1|42665.8|42645.8|42664.1|42644.1|0
1652785930000|2022-05-17 11:12:10|||||||||1
1652785950000|2022-05-17 11:12:30|42662.5|42642.5|42661.6|42641.6|42662.5|42642.5|42661.6|42641.6|0
1652785960000|2022-05-17 11:12:40|||||||||2
1652785970000|2022-05-17 11:12:50|42663.3|42643.3|42664.1|42644.1|42664.1|42644.1|42663.3|42643.3|0
1652785980000|2022-05-17 11:13:00|42666.6|42646.6|42669.1|42649.1|42669.1|42649.1|42666.6|42646.6|1
1652785990000|2022-05-17 11:13:10|||||||||1
1652786000000|2022-05-17 11:13:20|42668.3|42648.3|42670.8|42650.8|42670.8|42650.8|42668.3|42648.3|0
1652786010000|2022-05-17 11:13:30|42672.4|42652.4|42674.1|42654.1|42674.1|42654.1|42672.4|42652.4|0
1652786020000|2022-05-17 11:13:40|42675.8|42655.8|42684.1|42664.1|42684.1|42664.1|42675.8|42655.8|6
1652786040000|2022-05-17 11:14:00|||||||||1
1652786050000|2022-05-17 11:14:10|42681.6|42661.6|42677.5|42657.5|42681.6|42661.6|42676.6|42656.6|4
1652786060000|2022-05-17 11:14:20|42676.6|42656.6|42670|42650|42676.6|42656.6|42670|42650|1
1652786070000|2022-05-17 11:14:30|42669.1|42649.1|42674.1|42654.1|42674.1|42654.1|42669.1|42649.1|2
1652786080000|2022-05-17 11:14:40|42669.1|42649.1|42669.1|42649.1|42669.1|42649.1|42669.1|42649.1|1
1652786090000|2022-05-17 11:14:50|42666.6|42646.6|42658.3|42638.3|42666.6|42646.6|42658.3|42638.3|5
1652786100000|2022-05-17 11:15:00|42656.6|42636.6|42649.1|42629.1|42656.6|42636.6|42649.1|42629.1|5
1652786110000|2022-05-17 11:15:10|42652.5|42632.5|42652.5|42632.5|42652.5|42632.5|42652.5|42632.5|1
1652786120000|2022-05-17 11:15:20|42655.8|42635.8|42659.1|42639.1|42659.1|42639.1|42655.8|42635.8|1
1652786130000|2022-05-17 11:15:30|42657.5|42637.5|42661.6|42641.6|42661.6|42641.6|42657.5|42637.5|0
1652786150000|2022-05-17 11:15:50|42663.3|42643.3|42664.1|42644.1|42664.1|42644.1|42663.3|42643.3|1
1652786160000|2022-05-17 11:16:00|||||||||1
1652786170000|2022-05-17 11:16:10|||||||||1
1652786180000|2022-05-17 11:16:20|42662.5|42642.5|42664.1|42644.1|42664.1|42644.1|42662.5|42642.5|1
1652786190000|2022-05-17 11:16:30|42662.5|42642.5|42660.8|42640.8|42662.5|42642.5|42660|42640|0
1652786200000|2022-05-17 11:16:40|42659.1|42639.1|42659.1|42639.1|42659.1|42639.1|42659.1|42639.1|0
1652786210000|2022-05-17 11:16:50|42657.4|42637.4|42655.8|42635.8|42657.4|42637.4|42655.8|42635.8|0
1652786220000|2022-05-17 11:17:00|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|0
1652786230000|2022-05-17 11:17:10|42653.3|42633.3|42647.5|42627.5|42654.9|42634.9|42647.5|42627.5|4
1652786240000|2022-05-17 11:17:20|42646.6|42626.6|42646.6|42626.6|42646.6|42626.6|42646.6|42626.6|0
1652786250000|2022-05-17 11:17:30|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|7
1652786270000|2022-05-17 11:17:50|42645.8|42625.8|42643.3|42623.3|42645.8|42625.8|42643.3|42623.3|1
1652786280000|2022-05-17 11:18:00|42641.6|42621.6|42645.8|42625.8|42648.3|42628.3|42641.6|42621.6|3
1652786290000|2022-05-17 11:18:10|42644.1|42624.1|42646.6|42626.6|42646.6|42626.6|42644.1|42624.1|0
1652786300000|2022-05-17 11:18:20|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|1
1652786320000|2022-05-17 11:18:40|42645.8|42625.8|42644.1|42624.1|42645.8|42625.8|42644.1|42624.1|1
1652786330000|2022-05-17 11:18:50|||||||||1
1652786340000|2022-05-17 11:19:00|||||||||1
1652786350000|2022-05-17 11:19:10|42641.6|42621.6|42644.1|42624.1|42644.1|42624.1|42641.6|42621.6|1
1652786370000|2022-05-17 11:19:30|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|2
1652786390000|2022-05-17 11:19:50|42636.6|42616.6|42635.8|42615.8|42636.6|42616.6|42635.8|42615.8|1
1652786400000|2022-05-17 11:20:00|42636.6|42616.6|42638.3|42618.3|42638.3|42618.3|42636.6|42616.6|2
1652786420000|2022-05-17 11:20:20|42641.5|42621.5|42644.1|42624.1|42644.1|42624.1|42641.5|42621.5|6
1652786430000|2022-05-17 11:20:30|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|0
1652786440000|2022-05-17 11:20:40|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|6
1652786450000|2022-05-17 11:20:50|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|0
1652786470000|2022-05-17 11:21:10|42644.1|42624.1|42640.8|42620.8|42645.8|42625.8|42639.1|42619.1|2
1652786480000|2022-05-17 11:21:20|42641.6|42621.6|42644.1|42624.1|42645.8|42625.8|42640.8|42620.8|1
1652786490000|2022-05-17 11:21:30|42645.8|42625.8|42654.1|42634.1|42656.6|42636.6|42645.8|42625.8|8
1652786500000|2022-05-17 11:21:40|42656.6|42636.6|42654.1|42634.1|42658.3|42638.3|42654.1|42634.1|2
1652786510000|2022-05-17 11:21:50|42652.5|42632.5|42649.1|42629.1|42652.5|42632.5|42649.1|42629.1|3
1652786530000|2022-05-17 11:22:10|42650.8|42630.8|42649.1|42629.1|42652.4|42632.4|42649.1|42629.1|3
1652786540000|2022-05-17 11:22:20|42650.8|42630.8|42653.3|42633.3|42653.3|42633.3|42650.8|42630.8|2
1652786550000|2022-05-17 11:22:30|42651.6|42631.6|42650|42630|42651.6|42631.6|42650|42630|3
1652786560000|2022-05-17 11:22:40|42646.6|42626.6|42646.6|42626.6|42646.6|42626.6|42646.6|42626.6|2
1652786570000|2022-05-17 11:22:50|42648.3|42628.3|42648.3|42628.3|42648.3|42628.3|42648.3|42628.3|0
1652786580000|2022-05-17 11:23:00|42649.1|42629.1|42649.1|42629.1|42649.1|42629.1|42648.3|42628.3|0
1652786590000|2022-05-17 11:23:10|42650.8|42630.8|42650.8|42630.8|42650.8|42630.8|42649.1|42629.1|1
1652786600000|2022-05-17 11:23:20|42649.1|42629.1|42649.1|42629.1|42649.1|42629.1|42649.1|42629.1|0
1652786620000|2022-05-17 11:23:40|42650.8|42630.8|42648.3|42628.3|42650.8|42630.8|42648.3|42628.3|1
1652786630000|2022-05-17 11:23:50|42650.8|42630.8|42646.6|42626.6|42650.8|42630.8|42646.6|42626.6|3
1652786640000|2022-05-17 11:24:00|42648.3|42628.3|42649.1|42629.1|42649.1|42629.1|42648.3|42628.3|4
1652786650000|2022-05-17 11:24:10|42650.8|42630.8|42652.4|42632.4|42652.4|42632.4|42650.8|42630.8|1
1652786660000|2022-05-17 11:24:20|42653.3|42633.3|42658.3|42638.3|42658.3|42638.3|42653.3|42633.3|1
1652786670000|2022-05-17 11:24:30|42659.9|42639.9|42659.9|42639.9|42659.9|42639.9|42659.9|42639.9|1
1652786680000|2022-05-17 11:24:40|42663.3|42643.3|42666.6|42646.6|42666.6|42646.6|42663.3|42643.3|0
1652786690000|2022-05-17 11:24:50|42665.8|42645.8|42669.1|42649.1|42669.1|42649.1|42665.8|42645.8|4
1652786700000|2022-05-17 11:25:00|42670.8|42650.8|42673.3|42653.3|42673.3|42653.3|42670.8|42650.8|2
1652786710000|2022-05-17 11:25:10|42675.8|42655.8|42670.8|42650.8|42675.8|42655.8|42670.8|42650.8|8
1652786720000|2022-05-17 11:25:20|42672.4|42652.4|42670.8|42650.8|42673.3|42653.3|42670.8|42650.8|1
1652786740000|2022-05-17 11:25:40|42654.1|42634.1|42651.6|42631.6|42654.1|42634.1|42651.6|42631.6|6
1652786750000|2022-05-17 11:25:50|42650|42630|42649.1|42629.1|42650|42630|42649.1|42629.1|0
1652786760000|2022-05-17 11:26:00|||||||||12
1652786780000|2022-05-17 11:26:20|42648.3|42628.3|42648.3|42628.3|42648.3|42628.3|42648.3|42628.3|1
1652786790000|2022-05-17 11:26:30|42646.6|42626.6|42634.1|42614.1|42646.6|42626.6|42634.1|42614.1|6
1652786810000|2022-05-17 11:26:50|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|0
1652786820000|2022-05-17 11:27:00|||||||||1
1652786830000|2022-05-17 11:27:10|42641.6|42621.6|42644.1|42624.1|42646.6|42626.6|42641.6|42621.6|2
1652786870000|2022-05-17 11:27:50|||||||||1
1652786890000|2022-05-17 11:28:10|42638.3|42618.3|42636.6|42616.6|42638.3|42618.3|42636.6|42616.6|3
1652786900000|2022-05-17 11:28:20|42639.1|42619.1|42636.6|42616.6|42639.1|42619.1|42636.6|42616.6|2
1652786910000|2022-05-17 11:28:30|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|0
1652786920000|2022-05-17 11:28:40|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|42642.5|42622.5|7
1652786930000|2022-05-17 11:28:50|42645.8|42625.8|42645.8|42625.8|42645.8|42625.8|42645.8|42625.8|0
1652786940000|2022-05-17 11:29:00|42648.3|42628.3|42654.1|42634.1|42654.1|42634.1|42648.3|42628.3|4
1652786950000|2022-05-17 11:29:10|42659.1|42639.1|42654.1|42634.1|42659.1|42639.1|42654.1|42634.1|11
1652786960000|2022-05-17 11:29:20|42651.6|42631.6|42650|42630|42651.6|42631.6|42650|42630|3
1652786970000|2022-05-17 11:29:30|42649.1|42629.1|42654.1|42634.1|42654.1|42634.1|42648.3|42628.3|8
1652786980000|2022-05-17 11:29:40|42655.8|42635.8|42653.3|42633.3|42658.3|42638.3|42653.3|42633.3|3
1652786990000|2022-05-17 11:29:50|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|1
1652787000000|2022-05-17 11:30:00|42655|42635|42653.3|42633.3|42655|42635|42652.5|42632.5|3
1652787010000|2022-05-17 11:30:10|42654.1|42634.1|42653.3|42633.3|42655.8|42635.8|42653.3|42633.3|0
1652787020000|2022-05-17 11:30:20|42651.6|42631.6|42639.1|42619.1|42651.6|42631.6|42639.1|42619.1|9
1652787030000|2022-05-17 11:30:30|42640.8|42620.8|42636.6|42616.6|42643.3|42623.3|42634.1|42614.1|10
1652787040000|2022-05-17 11:30:40|42633.4|42613.4|42630.8|42610.8|42633.4|42613.4|42629.1|42609.1|14
1652787050000|2022-05-17 11:30:50|42629.1|42609.1|42629.1|42609.1|42629.1|42609.1|42629.1|42609.1|3
1652787060000|2022-05-17 11:31:00|42633.3|42613.3|42649.1|42629.1|42656.6|42636.6|42633.3|42613.3|22
1652787070000|2022-05-17 11:31:10|42650|42630|42649.1|42629.1|42650|42630|42647.4|42627.4|6
1652787080000|2022-05-17 11:31:20|42652.4|42632.4|42654.1|42634.1|42654.1|42634.1|42652.4|42632.4|1
1652787090000|2022-05-17 11:31:30|42653.3|42633.3|42654.1|42634.1|42654.1|42634.1|42653.3|42633.3|3
1652787100000|2022-05-17 11:31:40|42642.5|42622.5|42642.5|42622.5|42642.5|42622.5|42642.5|42622.5|3
1652787110000|2022-05-17 11:31:50|42640.9|42620.9|42639.1|42619.1|42640.9|42620.9|42637.5|42617.5|7
1652787120000|2022-05-17 11:32:00|42640|42620|42659.1|42639.1|42668.3|42648.3|42640|42620|12
1652787130000|2022-05-17 11:32:10|42655.9|42635.9|42654.1|42634.1|42655.9|42635.9|42654.1|42634.1|4
1652787140000|2022-05-17 11:32:20|42655.8|42635.8|42659.1|42639.1|42660|42640|42655.8|42635.8|11
1652787150000|2022-05-17 11:32:30|42660.8|42640.8|42660.8|42640.8|42660.8|42640.8|42660.8|42640.8|0
1652787160000|2022-05-17 11:32:40|||||||||4
1652787170000|2022-05-17 11:32:50|42645.9|42625.9|42644.1|42624.1|42645.9|42625.9|42644.1|42624.1|6
1652787180000|2022-05-17 11:33:00|42645.8|42625.8|42659.1|42639.1|42659.1|42639.1|42645.8|42625.8|4
1652787190000|2022-05-17 11:33:10|42660.8|42640.8|42669.1|42649.1|42669.1|42649.1|42660.8|42640.8|8
1652787200000|2022-05-17 11:33:20|42679.1|42659.1|42683.3|42663.3|42684.1|42664.1|42679.1|42659.1|14
1652787210000|2022-05-17 11:33:30|42684.1|42664.1|42649.1|42629.1|42684.1|42664.1|42647.5|42627.5|11
1652787220000|2022-05-17 11:33:40|42647.5|42627.5|42649.1|42629.1|42649.1|42629.1|42647.5|42627.5|3
1652787230000|2022-05-17 11:33:50|42646.6|42626.6|42644.1|42624.1|42646.6|42626.6|42644.1|42624.1|2
1652787240000|2022-05-17 11:34:00|42645.8|42625.8|42655.8|42635.8|42655.8|42635.8|42645.8|42625.8|4
1652787250000|2022-05-17 11:34:10|42656.6|42636.6|42646.6|42626.6|42658.3|42638.3|42646.6|42626.6|8
1652787260000|2022-05-17 11:34:20|42649.1|42629.1|42642.4|42622.4|42649.1|42629.1|42634.1|42614.1|18
1652787270000|2022-05-17 11:34:30|42643.3|42623.3|42618.4|42598.4|42643.3|42623.3|42618.4|42598.4|12
1652787280000|2022-05-17 11:34:40|42616.6|42596.6|42614.1|42594.1|42618.3|42598.3|42612.5|42592.5|28
1652787290000|2022-05-17 11:34:50|42612.5|42592.5|42625.8|42605.8|42641.6|42621.6|42602.5|42582.5|45
1652787300000|2022-05-17 11:35:00|42623.3|42603.3|42629.1|42609.1|42629.9|42609.9|42623.3|42603.3|26
1652787310000|2022-05-17 11:35:10|42630.8|42610.8|42638.3|42618.3|42645.8|42625.8|42629.1|42609.1|11
1652787320000|2022-05-17 11:35:20|42634.1|42614.1|42632.5|42612.5|42634.1|42614.1|42632.5|42612.5|1
1652787330000|2022-05-17 11:35:30|42634.1|42614.1|42642.5|42622.5|42644.1|42624.1|42631.6|42611.6|12
1652787340000|2022-05-17 11:35:40|42640|42620|42640|42620|42644.1|42624.1|42640|42620|0
1652787360000|2022-05-17 11:36:00|42641.6|42621.6|42645|42625|42654.1|42634.1|42641.6|42621.6|8
1652787370000|2022-05-17 11:36:10|42644.1|42624.1|42618.3|42598.3|42648.3|42628.3|42614.1|42594.1|14
1652787380000|2022-05-17 11:36:20|42616.6|42596.6|42609.1|42589.1|42616.6|42596.6|42609.1|42589.1|7
1652787390000|2022-05-17 11:36:30|42610.8|42590.8|42619.1|42599.1|42620|42600|42610.8|42590.8|11
1652787400000|2022-05-17 11:36:40|42618.3|42598.3|42610|42590|42618.3|42598.3|42608.4|42588.4|8
1652787410000|2022-05-17 11:36:50|42608.4|42588.4|42605|42585|42608.4|42588.4|42605|42585|5
1652787420000|2022-05-17 11:37:00|42604.1|42584.1|42604.1|42584.1|42609.1|42589.1|42601.6|42581.6|6
1652787430000|2022-05-17 11:37:10|42608.3|42588.3|42611.6|42591.6|42611.6|42591.6|42608.3|42588.3|6
1652787440000|2022-05-17 11:37:20|42610|42590|42614.1|42594.1|42614.1|42594.1|42609.1|42589.1|3
1652787450000|2022-05-17 11:37:30|||||||||7
1652787460000|2022-05-17 11:37:40|42607.5|42587.5|42604.1|42584.1|42611.6|42591.6|42604.1|42584.1|14
1652787470000|2022-05-17 11:37:50|42606.6|42586.6|42608.3|42588.3|42608.3|42588.3|42606.6|42586.6|11
1652787480000|2022-05-17 11:38:00|42609.9|42589.9|42619.1|42599.1|42621.6|42601.6|42609.9|42589.9|7
1652787490000|2022-05-17 11:38:10|42621.6|42601.6|42634.1|42614.1|42634.1|42614.1|42621.6|42601.6|11
1652787500000|2022-05-17 11:38:20|42636.6|42616.6|42634.1|42614.1|42639.1|42619.1|42634.1|42614.1|3
1652787510000|2022-05-17 11:38:30|42635.8|42615.8|42634.1|42614.1|42635.8|42615.8|42634.1|42614.1|10
1652787540000|2022-05-17 11:39:00|42635.8|42615.8|42640.8|42620.8|42640.8|42620.8|42635.8|42615.8|1
1652787550000|2022-05-17 11:39:10|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|0
1652787560000|2022-05-17 11:39:20|42643.3|42623.3|42639.1|42619.1|42643.3|42623.3|42639.1|42619.1|4
1652787570000|2022-05-17 11:39:30|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|2
1652787580000|2022-05-17 11:39:40|42640|42620|42649.1|42629.1|42649.1|42629.1|42626.6|42606.6|16
1652787590000|2022-05-17 11:39:50|42653.3|42633.3|42664.1|42644.1|42664.1|42644.1|42653.3|42633.3|20
1652787600000|2022-05-17 11:40:00|||||||||1
1652787610000|2022-05-17 11:40:10|42665.8|42645.8|42664.1|42644.1|42665.8|42645.8|42661.6|42641.6|6
1652787620000|2022-05-17 11:40:20|42669.1|42649.1|42668.3|42648.3|42669.1|42649.1|42668.3|42648.3|1
1652787630000|2022-05-17 11:40:30|42669.1|42649.1|42669.1|42649.1|42669.1|42649.1|42669.1|42649.1|1
1652787640000|2022-05-17 11:40:40|||||||||7
1652787650000|2022-05-17 11:40:50|42670.8|42650.8|42675|42655|42675|42655|42670.8|42650.8|4
1652787660000|2022-05-17 11:41:00|42676.6|42656.6|42698.3|42678.3|42698.3|42678.3|42676.6|42656.6|12
1652787670000|2022-05-17 11:41:10|42687.5|42667.5|42683.3|42663.3|42687.5|42667.5|42679.1|42659.1|6
1652787680000|2022-05-17 11:41:20|42681.6|42661.6|42679.1|42659.1|42681.6|42661.6|42679.1|42659.1|2
1652787690000|2022-05-17 11:41:30|42677.5|42657.5|42679.1|42659.1|42679.1|42659.1|42677.5|42657.5|4
1652787700000|2022-05-17 11:41:40|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|2
1652787710000|2022-05-17 11:41:50|42679.1|42659.1|42679.1|42659.1|42679.1|42659.1|42676.6|42656.6|2
1652787720000|2022-05-17 11:42:00|42677.5|42657.5|42676.6|42656.6|42679.1|42659.1|42674.1|42654.1|2
1652787730000|2022-05-17 11:42:10|42679.1|42659.1|42664|42644|42679.1|42659.1|42662.4|42642.4|103
1652787740000|2022-05-17 11:42:20|42670.7|42650.7|42676.5|42656.5|42676.5|42656.5|42670.7|42650.7|7
1652787750000|2022-05-17 11:42:30|42674.9|42654.9|42672.4|42652.4|42674.9|42654.9|42672.4|42652.4|1
1652787760000|2022-05-17 11:42:40|42674|42654|42674.9|42654.9|42674.9|42654.9|42674|42654|1
1652787770000|2022-05-17 11:42:50|42676.5|42656.5|42677.4|42657.4|42677.4|42657.4|42676.5|42656.5|2
1652787780000|2022-05-17 11:43:00|42679|42659|42694|42674|42694|42674|42679|42659|3
1652787790000|2022-05-17 11:43:10|42695.7|42675.7|42712.4|42692.4|42712.4|42692.4|42695.7|42675.7|7
1652787800000|2022-05-17 11:43:20|42716.5|42696.5|42717.4|42697.4|42717.4|42697.4|42716.5|42696.5|7
1652787810000|2022-05-17 11:43:30|42715.8|42695.8|42714.9|42694.9|42715.8|42695.8|42714.9|42694.9|0
1652787820000|2022-05-17 11:43:40|42717.4|42697.4|42717.4|42697.4|42717.4|42697.4|42717.4|42697.4|1
1652787830000|2022-05-17 11:43:50|42713.3|42693.3|42722.4|42702.4|42722.4|42702.4|42713.3|42693.3|10
1652787840000|2022-05-17 11:44:00|42724|42704|42722.4|42702.4|42724.9|42704.9|42722.4|42702.4|16
1652787850000|2022-05-17 11:44:10|42724.9|42704.9|42727.4|42707.4|42727.4|42707.4|42724.9|42704.9|5
1652787870000|2022-05-17 11:44:30|42729|42709|42732.4|42712.4|42732.4|42712.4|42729|42709|9
1652787880000|2022-05-17 11:44:40|42734|42714|42737.4|42717.4|42737.4|42717.4|42734|42714|5
1652787900000|2022-05-17 11:45:00|42742.4|42722.4|42757.4|42737.4|42757.4|42737.4|42742.4|42722.4|13
1652787910000|2022-05-17 11:45:10|42759.9|42739.9|42759.9|42739.9|42761.5|42741.5|42759.9|42739.9|4
1652787920000|2022-05-17 11:45:20|42761.5|42741.5|42772.4|42752.4|42772.4|42752.4|42761.5|42741.5|19
1652787930000|2022-05-17 11:45:30|42770.8|42750.8|42764.9|42744.9|42770.8|42750.8|42764.9|42744.9|9
1652787940000|2022-05-17 11:45:40|42754.9|42734.9|42745.8|42725.8|42754.9|42734.9|42745.8|42725.8|14
1652787950000|2022-05-17 11:45:50|42741.6|42721.6|42734.9|42714.9|42741.6|42721.6|42734|42714|5
1652787960000|2022-05-17 11:46:00|42733.3|42713.3|42718.3|42698.3|42733.3|42713.3|42718.3|42698.3|4
1652787970000|2022-05-17 11:46:10|42717.4|42697.4|42717.4|42697.4|42717.4|42697.4|42717.4|42697.4|6
1652787980000|2022-05-17 11:46:20|42715.8|42695.8|42714.1|42694.1|42716.5|42696.5|42713.3|42693.3|19
1652787990000|2022-05-17 11:46:30|42715|42695|42714.1|42694.1|42715|42695|42714.1|42694.1|4
1652788000000|2022-05-17 11:46:40|42713.3|42693.3|42713.3|42693.3|42713.3|42693.3|42713.3|42693.3|0
1652788010000|2022-05-17 11:46:50|42712.4|42692.4|42712.4|42692.4|42712.4|42692.4|42712.4|42692.4|2
1652788020000|2022-05-17 11:47:00|42710.8|42690.8|42710|42690|42712.5|42692.5|42710|42690|15
1652788030000|2022-05-17 11:47:10|42708.4|42688.4|42712.5|42692.5|42712.5|42692.5|42707.5|42687.5|3
1652788050000|2022-05-17 11:47:30|42713.4|42693.4|42713.4|42693.4|42713.4|42693.4|42713.4|42693.4|1
1652788060000|2022-05-17 11:47:40|42714.1|42694.1|42712.5|42692.5|42715|42695|42711.6|42691.6|6
1652788070000|2022-05-17 11:47:50|42716.6|42696.6|42719.1|42699.1|42721.6|42701.6|42716.6|42696.6|4
1652788080000|2022-05-17 11:48:00|42717.5|42697.5|42712.5|42692.5|42717.5|42697.5|42712.5|42692.5|2
1652788090000|2022-05-17 11:48:10|42714.1|42694.1|42715|42695|42715|42695|42714.1|42694.1|1
1652788100000|2022-05-17 11:48:20|42716.6|42696.6|42716.6|42696.6|42719.1|42699.1|42716.6|42696.6|3
1652788110000|2022-05-17 11:48:30|42719.9|42699.9|42724.1|42704.1|42725.8|42705.8|42719.9|42699.9|13
1652788120000|2022-05-17 11:48:40|42725|42705|42734.9|42714.9|42734.9|42714.9|42725|42705|4
1652788130000|2022-05-17 11:48:50|42735.8|42715.8|42736.6|42716.6|42736.6|42716.6|42735.8|42715.8|2
1652788140000|2022-05-17 11:49:00|||||||||2
1652788150000|2022-05-17 11:49:10|42735|42715|42731.6|42711.6|42735|42715|42731.6|42711.6|2
1652788160000|2022-05-17 11:49:20|42732.5|42712.5|42736.6|42716.6|42736.6|42716.6|42732.5|42712.5|6
1652788200000|2022-05-17 11:50:00|42739.1|42719.1|42739.1|42719.1|42739.1|42719.1|42739.1|42719.1|11
1652788210000|2022-05-17 11:50:10|42740.8|42720.8|42739.1|42719.1|42741.6|42721.6|42739.1|42719.1|1
1652788250000|2022-05-17 11:50:50|42737.5|42717.5|42735|42715|42737.5|42717.5|42735|42715|7
1652788260000|2022-05-17 11:51:00|42734.1|42714.1|42721.6|42701.6|42734.1|42714.1|42720.9|42700.9|6
1652788280000|2022-05-17 11:51:20|42719.1|42699.1|42721.6|42701.6|42721.6|42701.6|42719.1|42699.1|5
1652788290000|2022-05-17 11:51:30|42723.3|42703.3|42726.6|42706.6|42726.6|42706.6|42723.3|42703.3|3
1652788300000|2022-05-17 11:51:40|42725|42705|42714.1|42694.1|42725|42705|42714.1|42694.1|7
1652788310000|2022-05-17 11:51:50|42715|42695|42721.6|42701.6|42721.6|42701.6|42715|42695|2
1652788320000|2022-05-17 11:52:00|42724.1|42704.1|42721.6|42701.6|42724.1|42704.1|42719.1|42699.1|4
1652788330000|2022-05-17 11:52:10|42724.1|42704.1|42724.1|42704.1|42724.1|42704.1|42724.1|42704.1|3
1652788340000|2022-05-17 11:52:20|||||||||2
1652788350000|2022-05-17 11:52:30|42721.6|42701.6|42709.2|42689.2|42721.6|42701.6|42707.6|42687.6|18
1652788360000|2022-05-17 11:52:40|42707.6|42687.6|42707.6|42687.6|42707.6|42687.6|42707.6|42687.6|4
1652788370000|2022-05-17 11:52:50|42709.2|42689.2|42709.2|42689.2|42709.2|42689.2|42709.2|42689.2|6
1652788380000|2022-05-17 11:53:00|42707.6|42687.6|42709.2|42689.2|42709.2|42689.2|42706|42686|13
1652788390000|2022-05-17 11:53:10|||||||||10
1652788400000|2022-05-17 11:53:20|||||||||18
1652788410000|2022-05-17 11:53:30|||||||||5
1652788420000|2022-05-17 11:53:40|42707.5|42687.5|42706.7|42686.7|42709.2|42689.2|42706.7|42686.7|6
1652788430000|2022-05-17 11:53:50|42708.4|42688.4|42723.4|42703.4|42723.4|42703.4|42708.4|42688.4|20
1652788440000|2022-05-17 11:54:00|42725.9|42705.9|42736.6|42716.6|42736.6|42716.6|42725.9|42705.9|6
1652788450000|2022-05-17 11:54:10|42740|42720|42741.6|42721.6|42741.6|42721.6|42740|42720|0
1652788460000|2022-05-17 11:54:20|42743.3|42723.3|42748.4|42728.4|42748.4|42728.4|42743.3|42723.3|9
1652788470000|2022-05-17 11:54:30|42750|42730|42748.4|42728.4|42750|42730|42748.4|42728.4|0
1652788480000|2022-05-17 11:54:40|42746.7|42726.7|42745.9|42725.9|42746.7|42726.7|42745.9|42725.9|1
1652788490000|2022-05-17 11:54:50|42744.2|42724.2|42742.5|42722.5|42744.2|42724.2|42740.9|42720.9|6
1652788500000|2022-05-17 11:55:00|42743.4|42723.4|42738.4|42718.4|42743.4|42723.4|42738.4|42718.4|5
1652788510000|2022-05-17 11:55:10|||||||||1
1652788520000|2022-05-17 11:55:20|42740.9|42720.9|42740.9|42720.9|42740.9|42720.9|42740.9|42720.9|2
1652788530000|2022-05-17 11:55:30|42743.4|42723.4|42743.4|42723.4|42743.4|42723.4|42743.4|42723.4|0
1652788540000|2022-05-17 11:55:40|42744.2|42724.2|42744.2|42724.2|42744.2|42724.2|42744.2|42724.2|2
1652788550000|2022-05-17 11:55:50|42745.9|42725.9|42745.9|42725.9|42745.9|42725.9|42745.9|42725.9|5
1652788560000|2022-05-17 11:56:00|42745|42725|42739.2|42719.2|42745|42725|42739.2|42719.2|2
1652788570000|2022-05-17 11:56:10|42740.9|42720.9|42740.9|42720.9|42743.4|42723.4|42740.9|42720.9|0
1652788580000|2022-05-17 11:56:20|42738.4|42718.4|42738.4|42718.4|42738.4|42718.4|42738.4|42718.4|4
1652788590000|2022-05-17 11:56:30|42736.7|42716.7|42737.5|42717.5|42737.5|42717.5|42735.9|42715.9|1
1652788600000|2022-05-17 11:56:40|42736.7|42716.7|42732.5|42712.5|42736.7|42716.7|42731.7|42711.7|2
1652788610000|2022-05-17 11:56:50|42730.9|42710.9|42725.9|42705.9|42730.9|42710.9|42725.9|42705.9|3
1652788620000|2022-05-17 11:57:00|42724.2|42704.2|42723.4|42703.4|42724.2|42704.2|42723.4|42703.4|1
1652788630000|2022-05-17 11:57:10|42725.9|42705.9|42725.9|42705.9|42725.9|42705.9|42724.2|42704.2|3
1652788640000|2022-05-17 11:57:20|42730|42710|42735.9|42715.9|42735.9|42715.9|42730|42710|3
1652788650000|2022-05-17 11:57:30|42738.4|42718.4|42738.4|42718.4|42738.4|42718.4|42738.4|42718.4|1
1652788660000|2022-05-17 11:57:40|42741.6|42721.6|42740.9|42720.9|42742.5|42722.5|42740.9|42720.9|5
1652788670000|2022-05-17 11:57:50|42738.4|42718.4|42734.2|42714.2|42738.4|42718.4|42734.2|42714.2|2
1652788680000|2022-05-17 11:58:00|42737.5|42717.5|42728.4|42708.4|42738.4|42718.4|42728.4|42708.4|7
1652788700000|2022-05-17 11:58:20|42729.2|42709.2|42729.2|42709.2|42729.2|42709.2|42728.4|42708.4|0
1652788710000|2022-05-17 11:58:30|42728.4|42708.4|42730|42710|42730|42710|42728.4|42708.4|1
1652788720000|2022-05-17 11:58:40|42726.7|42706.7|42725.9|42705.9|42726.7|42706.7|42725.9|42705.9|2
1652788730000|2022-05-17 11:58:50|42727.5|42707.5|42732.5|42712.5|42732.5|42712.5|42725.9|42705.9|6
1652788740000|2022-05-17 11:59:00|42730.9|42710.9|42727.5|42707.5|42730.9|42710.9|42727.5|42707.5|14
1652788760000|2022-05-17 11:59:20|42729.1|42709.1|42727.5|42707.5|42730|42710|42727.5|42707.5|3
1652788770000|2022-05-17 11:59:30|42725.9|42705.9|42723.4|42703.4|42725.9|42705.9|42723.4|42703.4|1
1652788780000|2022-05-17 11:59:40|42721.7|42701.7|42723.4|42703.4|42723.4|42703.4|42721.7|42701.7|4
1652788790000|2022-05-17 11:59:50|42720.9|42700.9|42720.9|42700.9|42720.9|42700.9|42720.9|42700.9|1
1652788800000|2022-05-17 12:00:00|42719.2|42699.2|42723.4|42703.4|42723.4|42703.4|42719.2|42699.2|6
1652788810000|2022-05-17 12:00:10|42725.9|42705.9|42715.9|42695.9|42725.9|42705.9|42715.9|42695.9|11
1652788820000|2022-05-17 12:00:20|42711.7|42691.7|42709.2|42689.2|42711.7|42691.7|42709.2|42689.2|30
1652788830000|2022-05-17 12:00:30|42706.7|42686.7|42709.2|42689.2|42709.2|42689.2|42706.7|42686.7|5
1652788840000|2022-05-17 12:00:40|42707.6|42687.6|42707.6|42687.6|42707.6|42687.6|42707.6|42687.6|1
1652788850000|2022-05-17 12:00:50|42706|42686|42707.6|42687.6|42707.6|42687.6|42706|42686|2
1652788860000|2022-05-17 12:01:00|42709.2|42689.2|42708.4|42688.4|42710.9|42690.9|42708.4|42688.4|3
1652788870000|2022-05-17 12:01:10|||||||||2
1652788880000|2022-05-17 12:01:20|||||||||1
1652788890000|2022-05-17 12:01:30|42706.7|42686.7|42708.4|42688.4|42708.4|42688.4|42704.2|42684.2|14
1652788900000|2022-05-17 12:01:40|42706.7|42686.7|42703.5|42683.5|42706.7|42686.7|42703.5|42683.5|13
1652788910000|2022-05-17 12:01:50|42705.1|42685.1|42704.2|42684.2|42705.1|42685.1|42704.2|42684.2|3
1652788920000|2022-05-17 12:02:00|42705.1|42685.1|42705.1|42685.1|42705.1|42685.1|42703.5|42683.5|4
1652788930000|2022-05-17 12:02:10|42703.5|42683.5|42692.6|42672.6|42703.5|42683.5|42692.6|42672.6|23
1652788940000|2022-05-17 12:02:20|42691|42671|42691.7|42671.7|42691.7|42671.7|42688.5|42668.5|10
1652788950000|2022-05-17 12:02:30|42692.6|42672.6|42695.1|42675.1|42695.1|42675.1|42692.6|42672.6|1
1652788960000|2022-05-17 12:02:40|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|2
1652788970000|2022-05-17 12:02:50|42688.5|42668.5|42689.2|42669.2|42689.2|42669.2|42682.6|42662.6|10
1652788980000|2022-05-17 12:03:00|42699.2|42679.2|42693.5|42673.5|42699.2|42679.2|42691.7|42671.7|17
1652788990000|2022-05-17 12:03:10|42695.1|42675.1|42716.7|42696.7|42716.7|42696.7|42695.1|42675.1|5
1652789000000|2022-05-17 12:03:20|42718.4|42698.4|42713.4|42693.4|42720.9|42700.9|42713.4|42693.4|20
1652789010000|2022-05-17 12:03:30|42711.7|42691.7|42710.9|42690.9|42711.7|42691.7|42705.9|42685.9|6
1652789020000|2022-05-17 12:03:40|42710|42690|42710|42690|42710|42690|42710|42690|0
1652789030000|2022-05-17 12:03:50|42706.7|42686.7|42700.1|42680.1|42706.7|42686.7|42700.1|42680.1|3
1652789040000|2022-05-17 12:04:00|42697.6|42677.6|42699.2|42679.2|42699.2|42679.2|42697.6|42677.6|3
1652789050000|2022-05-17 12:04:10|42703.4|42683.4|42705.9|42685.9|42705.9|42685.9|42703.4|42683.4|2
1652789060000|2022-05-17 12:04:20|42703.4|42683.4|42703.4|42683.4|42703.4|42683.4|42703.4|42683.4|7
1652789070000|2022-05-17 12:04:30|42705|42685|42700.9|42680.9|42705|42685|42700.9|42680.9|1
1652789080000|2022-05-17 12:04:40|||||||||1
1652789090000|2022-05-17 12:04:50|42699.2|42679.2|42698.4|42678.4|42699.2|42679.2|42698.4|42678.4|1
1652789100000|2022-05-17 12:05:00|42700.9|42680.9|42676.7|42656.7|42708.4|42688.4|42675.9|42655.9|8
1652789110000|2022-05-17 12:05:10|||||||||7
1652789120000|2022-05-17 12:05:20|42679.2|42659.2|42679.2|42659.2|42679.2|42659.2|42676.7|42656.7|5
1652789130000|2022-05-17 12:05:30|42676.7|42656.7|42673.4|42653.4|42676.7|42656.7|42673.4|42653.4|6
1652789140000|2022-05-17 12:05:40|42670.9|42650.9|42668.4|42648.4|42670.9|42650.9|42667.5|42647.5|8
1652789150000|2022-05-17 12:05:50|42666.7|42646.7|42662.6|42642.6|42666.7|42646.7|42661.7|42641.7|6
1652789160000|2022-05-17 12:06:00|42658.4|42638.4|42664.2|42644.2|42665.9|42645.9|42658.4|42638.4|9
1652789170000|2022-05-17 12:06:10|42665.1|42645.1|42670.1|42650.1|42670.1|42650.1|42665.1|42645.1|6
1652789180000|2022-05-17 12:06:20|42671|42651|42673.5|42653.5|42676|42656|42671|42651|0
1652789190000|2022-05-17 12:06:30|42675.1|42655.1|42690|42670|42690|42670|42675.1|42655.1|1
1652789200000|2022-05-17 12:06:40|42686.7|42666.7|42686.7|42666.7|42686.7|42666.7|42686.7|42666.7|4
1652789210000|2022-05-17 12:06:50|42684.2|42664.2|42684.2|42664.2|42684.2|42664.2|42684.2|42664.2|1
1652789220000|2022-05-17 12:07:00|42682.6|42662.6|42671|42651|42682.6|42662.6|42669.3|42649.3|19
1652789230000|2022-05-17 12:07:10|42670.1|42650.1|42677.6|42657.6|42677.6|42657.6|42670.1|42650.1|9
1652789240000|2022-05-17 12:07:20|||||||||1
1652789250000|2022-05-17 12:07:30|42679.2|42659.2|42679.2|42659.2|42679.2|42659.2|42677.6|42657.6|4
1652789260000|2022-05-17 12:07:40|42677.6|42657.6|42678.5|42658.5|42678.5|42658.5|42675.1|42655.1|14
1652789270000|2022-05-17 12:07:50|42680.1|42660.1|42678.5|42658.5|42680.1|42660.1|42677.6|42657.6|5
1652789280000|2022-05-17 12:08:00|42680.1|42660.1|42675.1|42655.1|42680.1|42660.1|42675.1|42655.1|10
1652789290000|2022-05-17 12:08:10|42682.6|42662.6|42691.7|42671.7|42691.7|42671.7|42682.6|42662.6|1
1652789300000|2022-05-17 12:08:20|42694.2|42674.2|42694.2|42674.2|42694.2|42674.2|42694.2|42674.2|3
1652789310000|2022-05-17 12:08:30|42692.6|42672.6|42692.6|42672.6|42694.2|42674.2|42692.6|42672.6|5
1652789320000|2022-05-17 12:08:40|||||||||1
1652789330000|2022-05-17 12:08:50|42690.1|42670.1|42686|42666|42690.1|42670.1|42686|42666|8
1652789340000|2022-05-17 12:09:00|42677.6|42657.6|42673.5|42653.5|42677.6|42657.6|42673.5|42653.5|2
1652789350000|2022-05-17 12:09:10|42671.8|42651.8|42668.5|42648.5|42675.1|42655.1|42668.5|42648.5|9
1652789360000|2022-05-17 12:09:20|42667.6|42647.6|42663.5|42643.5|42667.6|42647.6|42663.5|42643.5|4
1652789370000|2022-05-17 12:09:30|42661.8|42641.8|42660.1|42640.1|42661.8|42641.8|42658.5|42638.5|17
1652789380000|2022-05-17 12:09:40|42661.7|42641.7|42661.7|42641.7|42661.7|42641.7|42661.7|42641.7|1
1652789390000|2022-05-17 12:09:50|42660.1|42640.1|42660.1|42640.1|42660.1|42640.1|42660.1|42640.1|6
1652789400000|2022-05-17 12:10:00|42661.7|42641.7|42661|42641|42665.1|42645.1|42658.5|42638.5|33
1652789410000|2022-05-17 12:10:10|42656|42636|42658.5|42638.5|42658.5|42638.5|42656|42636|17
1652789420000|2022-05-17 12:10:20|42656.8|42636.8|42656|42636|42660.1|42640.1|42656|42636|8
1652789430000|2022-05-17 12:10:30|42650.1|42630.1|42638.5|42618.5|42650.1|42630.1|42638.5|42618.5|30
1652789440000|2022-05-17 12:10:40|42636|42616|42632.6|42612.6|42636|42616|42630.1|42610.1|9
1652789450000|2022-05-17 12:10:50|42630.1|42610.1|42621.8|42601.8|42630.1|42610.1|42621.8|42601.8|50
1652789460000|2022-05-17 12:11:00|42620.2|42600.2|42615.1|42595.1|42620.2|42600.2|42613.5|42593.5|27
1652789470000|2022-05-17 12:11:10|42616.7|42596.7|42627.6|42607.6|42627.6|42607.6|42616.7|42596.7|9
1652789480000|2022-05-17 12:11:20|42625.1|42605.1|42602.6|42582.6|42625.1|42605.1|42602.6|42582.6|36
1652789490000|2022-05-17 12:11:30|42601|42581|42601|42581|42601|42581|42601|42581|8
1652789500000|2022-05-17 12:11:40|42595.1|42575.1|42604.2|42584.2|42604.2|42584.2|42595.1|42575.1|8
1652789510000|2022-05-17 12:11:50|42611|42591|42630.1|42610.1|42634.2|42614.2|42611|42591|38
1652789520000|2022-05-17 12:12:00|42626|42606|42611|42591|42626|42606|42611|42591|21
1652789530000|2022-05-17 12:12:10|42609.3|42589.3|42609.2|42589.2|42609.3|42589.3|42595.1|42575.1|24
1652789540000|2022-05-17 12:12:20|42613.4|42593.4|42619.2|42599.2|42626|42606|42613.4|42593.4|33
1652789550000|2022-05-17 12:12:30|42621.7|42601.7|42606|42586|42621.7|42601.7|42606|42586|21
1652789560000|2022-05-17 12:12:40|42603.5|42583.5|42590.1|42570.1|42603.5|42583.5|42590.1|42570.1|14
1652789570000|2022-05-17 12:12:50|42591.7|42571.7|42597.6|42577.6|42597.6|42577.6|42591.7|42571.7|37
1652789580000|2022-05-17 12:13:00|42596|42576|42600.1|42580.1|42600.1|42580.1|42593.5|42573.5|10
1652789590000|2022-05-17 12:13:10|42602.6|42582.6|42607.6|42587.6|42607.6|42587.6|42602.6|42582.6|5
1652789600000|2022-05-17 12:13:20|42609.2|42589.2|42617.6|42597.6|42620.1|42600.1|42607.6|42587.6|10
1652789610000|2022-05-17 12:13:30|42613.5|42593.5|42622.6|42602.6|42622.6|42602.6|42613.5|42593.5|11
1652789620000|2022-05-17 12:13:40|42624.2|42604.2|42625.1|42605.1|42625.1|42605.1|42624.2|42604.2|0
1652789630000|2022-05-17 12:13:50|42626.7|42606.7|42636|42616|42640.1|42620.1|42626.7|42606.7|12
1652789640000|2022-05-17 12:14:00|42637.6|42617.6|42647.6|42627.6|42647.6|42627.6|42636.9|42616.9|14
1652789650000|2022-05-17 12:14:10|42646|42626|42643.5|42623.5|42646|42626|42643.5|42623.5|3
1652789660000|2022-05-17 12:14:20|42645.1|42625.1|42646.7|42626.7|42646.7|42626.7|42645.1|42625.1|3
1652789670000|2022-05-17 12:14:30|42645.1|42625.1|42645.1|42625.1|42645.1|42625.1|42645.1|42625.1|0
1652789680000|2022-05-17 12:14:40|42641.7|42621.7|42645.1|42625.1|42645.1|42625.1|42641.7|42621.7|4
1652789690000|2022-05-17 12:14:50|42646.7|42626.7|42646|42626|42646.7|42626.7|42645.1|42625.1|8
1652789700000|2022-05-17 12:15:00|42647.6|42627.6|42650.1|42630.1|42650.1|42630.1|42647.6|42627.6|5
1652789710000|2022-05-17 12:15:10|42651|42631|42669.2|42649.2|42669.2|42649.2|42651|42631|12
1652789720000|2022-05-17 12:15:20|42671.7|42651.7|42652.6|42632.6|42672.6|42652.6|42651.7|42631.7|23
1652789730000|2022-05-17 12:15:30|42654.2|42634.2|42663.4|42643.4|42663.4|42643.4|42654.2|42634.2|7
1652789740000|2022-05-17 12:15:40|42661.7|42641.7|42647.6|42627.6|42661.7|42641.7|42647.6|42627.6|16
1652789750000|2022-05-17 12:15:50|42646|42626|42640.1|42620.1|42646|42626|42640.1|42620.1|5
1652789760000|2022-05-17 12:16:00|42635.1|42615.1|42633.5|42613.5|42635.1|42615.1|42631|42611|15
1652789770000|2022-05-17 12:16:10|42637.6|42617.6|42637.6|42617.6|42637.6|42617.6|42637.6|42617.6|6
1652789790000|2022-05-17 12:16:30|42640.1|42620.1|42647.6|42627.6|42647.6|42627.6|42640.1|42620.1|3
1652789800000|2022-05-17 12:16:40|42652.6|42632.6|42668.5|42648.5|42668.5|42648.5|42652.6|42632.6|12
1652789810000|2022-05-17 12:16:50|42670.1|42650.1|42685.1|42665.1|42685.1|42665.1|42670.1|42650.1|14
1652789820000|2022-05-17 12:17:00|42683.5|42663.5|42682.6|42662.6|42684.2|42664.2|42673.5|42653.5|21
1652789830000|2022-05-17 12:17:10|42685.1|42665.1|42687.6|42667.6|42690.1|42670.1|42685.1|42665.1|22
1652789840000|2022-05-17 12:17:20|42683.5|42663.5|42683.5|42663.5|42685.1|42665.1|42683.5|42663.5|20
1652789850000|2022-05-17 12:17:30|42685.1|42665.1|42687.6|42667.6|42689.2|42669.2|42685.1|42665.1|5
1652789860000|2022-05-17 12:17:40|42685.1|42665.1|42687.6|42667.6|42687.6|42667.6|42685.1|42665.1|5
1652789870000|2022-05-17 12:17:50|42689.2|42669.2|42694.4|42674.4|42696|42676|42689.2|42669.2|5
1652789880000|2022-05-17 12:18:00|42693.5|42673.5|42653.5|42633.5|42693.5|42673.5|42652.6|42632.6|24
1652789890000|2022-05-17 12:18:10|42655.1|42635.1|42655.1|42635.1|42655.1|42635.1|42651|42631|10
1652789900000|2022-05-17 12:18:20|42658.4|42638.4|42659.2|42639.2|42659.2|42639.2|42658.4|42638.4|0
1652789910000|2022-05-17 12:18:30|42657.6|42637.6|42659.2|42639.2|42659.2|42639.2|42657.6|42637.6|4
1652789920000|2022-05-17 12:18:40|42663.5|42643.5|42686.7|42666.7|42686.7|42666.7|42663.5|42643.5|11
1652789930000|2022-05-17 12:18:50|42687.6|42667.6|42672.6|42652.6|42687.6|42667.6|42672.6|42652.6|5
1652789940000|2022-05-17 12:19:00|42671|42651|42661.9|42641.9|42671|42651|42661.9|42641.9|15
1652789950000|2022-05-17 12:19:10|42660.2|42640.2|42667.6|42647.6|42667.6|42647.6|42660.2|42640.2|4
1652789960000|2022-05-17 12:19:20|42666|42646|42668.5|42648.5|42669.2|42649.2|42665.1|42645.1|2
1652789970000|2022-05-17 12:19:30|42667.6|42647.6|42662.6|42642.6|42667.6|42647.6|42662.6|42642.6|10
1652789980000|2022-05-17 12:19:40|42661|42641|42657.6|42637.6|42661|42641|42657.6|42637.6|4
1652789990000|2022-05-17 12:19:50|42652.6|42632.6|42645.1|42625.1|42652.6|42632.6|42645.1|42625.1|40
1652790000000|2022-05-17 12:20:00|42640.1|42620.1|42638.5|42618.5|42640.1|42620.1|42636|42616|17
1652790010000|2022-05-17 12:20:10|42640.1|42620.1|42637.6|42617.6|42640.1|42620.1|42637.6|42617.6|8
1652790020000|2022-05-17 12:20:20|42636|42616|42642.6|42622.6|42642.6|42622.6|42635.1|42615.1|8
1652790030000|2022-05-17 12:20:30|42644.2|42624.2|42645.9|42625.9|42646.7|42626.7|42644.2|42624.2|16
1652790040000|2022-05-17 12:20:40|42644.2|42624.2|42645.9|42625.9|42645.9|42625.9|42643.4|42623.4|0
1652790050000|2022-05-17 12:20:50|42644.2|42624.2|42648.4|42628.4|42648.4|42628.4|42636.7|42616.7|6
1652790060000|2022-05-17 12:21:00|42650.9|42630.9|42653.4|42633.4|42654.2|42634.2|42650.9|42630.9|13
1652790070000|2022-05-17 12:21:10|42654.2|42634.2|42654.2|42634.2|42654.2|42634.2|42654.2|42634.2|3
1652790080000|2022-05-17 12:21:20|42675|42655|42675|42655|42675|42655|42675|42655|3
1652790090000|2022-05-17 12:21:30|42675.9|42655.9|42679.2|42659.2|42680.9|42660.9|42675.9|42655.9|16
1652790100000|2022-05-17 12:21:40|42678.4|42658.4|42678.4|42658.4|42678.4|42658.4|42676.7|42656.7|3
1652790110000|2022-05-17 12:21:50|42680.9|42660.9|42675.9|42655.9|42680.9|42660.9|42675.9|42655.9|16
1652790120000|2022-05-17 12:22:00|42674.2|42654.2|42668.4|42648.4|42675.9|42655.9|42666.7|42646.7|12
1652790130000|2022-05-17 12:22:10|42666.7|42646.7|42666.7|42646.7|42666.7|42646.7|42665.1|42645.1|11
1652790140000|2022-05-17 12:22:20|42665.1|42645.1|42665.9|42645.9|42665.9|42645.9|42663.4|42643.4|5
1652790150000|2022-05-17 12:22:30|42666.7|42646.7|42667.6|42647.6|42667.6|42647.6|42666.7|42646.7|0
1652790160000|2022-05-17 12:22:40|42660.9|42640.9|42658.4|42638.4|42660.9|42640.9|42658.4|42638.4|16
1652790170000|2022-05-17 12:22:50|42656.7|42636.7|42655.9|42635.9|42658.4|42638.4|42655.9|42635.9|1
1652790180000|2022-05-17 12:23:00|42654.2|42634.2|42652.6|42632.6|42654.2|42634.2|42652.6|42632.6|8
1652790190000|2022-05-17 12:23:10|42645.9|42625.9|42641.7|42621.7|42645.9|42625.9|42639.2|42619.2|7
1652790200000|2022-05-17 12:23:20|42645.9|42625.9|42648.4|42628.4|42648.4|42628.4|42645.9|42625.9|3
1652790210000|2022-05-17 12:23:30|42650.9|42630.9|42651.7|42631.7|42651.7|42631.7|42650.9|42630.9|8
1652790220000|2022-05-17 12:23:40|42655|42635|42655.9|42635.9|42657.5|42637.5|42653.4|42633.4|6
1652790230000|2022-05-17 12:23:50|42654.2|42634.2|42653.4|42633.4|42654.2|42634.2|42653.4|42633.4|7
1652790240000|2022-05-17 12:24:00|42650.9|42630.9|42648.4|42628.4|42650.9|42630.9|42646.7|42626.7|7
1652790250000|2022-05-17 12:24:10|42649.2|42629.2|42649.2|42629.2|42649.2|42629.2|42649.2|42629.2|1
1652790260000|2022-05-17 12:24:20|42650.9|42630.9|42640.9|42620.9|42650.9|42630.9|42640.9|42620.9|16
1652790270000|2022-05-17 12:24:30|42641.7|42621.7|42641.7|42621.7|42641.7|42621.7|42641.7|42621.7|1
1652790280000|2022-05-17 12:24:40|42640.1|42620.1|42609.2|42589.2|42640.1|42620.1|42608.4|42588.4|32
1652790290000|2022-05-17 12:24:50|42607.6|42587.6|42609.2|42589.2|42609.2|42589.2|42606.7|42586.7|8
1652790300000|2022-05-17 12:25:00|42608.5|42588.5|42602.6|42582.6|42608.5|42588.5|42595.2|42575.2|29
1652790310000|2022-05-17 12:25:10|42604.2|42584.2|42612.6|42592.6|42612.6|42592.6|42604.2|42584.2|11
1652790320000|2022-05-17 12:25:20|||||||||2
1652790330000|2022-05-17 12:25:30|42614.2|42594.2|42622.6|42602.6|42622.6|42602.6|42614.2|42594.2|4
1652790340000|2022-05-17 12:25:40|42625.9|42605.9|42618.5|42598.5|42625.9|42605.9|42618.5|42598.5|8
1652790350000|2022-05-17 12:25:50|42616.9|42596.9|42606.7|42586.7|42616.9|42596.9|42605.1|42585.1|13
1652790360000|2022-05-17 12:26:00|42605.1|42585.1|42605.1|42585.1|42605.1|42585.1|42605.1|42585.1|13
1652790370000|2022-05-17 12:26:10|42612.6|42592.6|42606.7|42586.7|42612.6|42592.6|42606.7|42586.7|3
1652790380000|2022-05-17 12:26:20|42607.6|42587.6|42607.6|42587.6|42607.6|42587.6|42605.1|42585.1|1
1652790390000|2022-05-17 12:26:30|42609.2|42589.2|42609.2|42589.2|42609.2|42589.2|42609.2|42589.2|1
1652790400000|2022-05-17 12:26:40|42607.6|42587.6|42607.6|42587.6|42607.6|42587.6|42606.7|42586.7|11
1652790410000|2022-05-17 12:26:50|42605.1|42585.1|42607.6|42587.6|42612.6|42592.6|42605.1|42585.1|17
1652790420000|2022-05-17 12:27:00|42601|42581|42595.1|42575.1|42601|42581|42586.9|42566.9|19
1652790430000|2022-05-17 12:27:10|||||||||3
1652790440000|2022-05-17 12:27:20|42599.2|42579.2|42602.6|42582.6|42602.6|42582.6|42599.2|42579.2|5
1652790450000|2022-05-17 12:27:30|42604.2|42584.2|42598.5|42578.5|42606.7|42586.7|42598.5|42578.5|19
1652790460000|2022-05-17 12:27:40|42600.1|42580.1|42600.1|42580.1|42600.1|42580.1|42600.1|42580.1|1
1652790470000|2022-05-17 12:27:50|42598.5|42578.5|42597.6|42577.6|42598.5|42578.5|42597.6|42577.6|1
1652790480000|2022-05-17 12:28:00|42596|42576|42595.1|42575.1|42596|42576|42594.2|42574.2|4
1652790490000|2022-05-17 12:28:10|42596.7|42576.7|42595.1|42575.1|42596.7|42576.7|42595.1|42575.1|2
1652790500000|2022-05-17 12:28:20|42593.5|42573.5|42595.1|42575.1|42595.1|42575.1|42593.5|42573.5|1
1652790510000|2022-05-17 12:28:30|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|3
1652790520000|2022-05-17 12:28:40|42597.6|42577.6|42601|42581|42601|42581|42597.6|42577.6|3
1652790530000|2022-05-17 12:28:50|42602.6|42582.6|42602.6|42582.6|42602.6|42582.6|42602.6|42582.6|10
1652790540000|2022-05-17 12:29:00|42601|42581|42584.4|42564.4|42601|42581|42584.4|42564.4|9
1652790550000|2022-05-17 12:29:10|42586|42566|42588.5|42568.5|42588.5|42568.5|42586|42566|4
1652790560000|2022-05-17 12:29:20|42592.6|42572.6|42592.6|42572.6|42592.6|42572.6|42592.6|42572.6|8
1652790570000|2022-05-17 12:29:30|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|6
1652790580000|2022-05-17 12:29:40|||||||||1
1652790590000|2022-05-17 12:29:50|42586|42566|42581|42561|42586|42566|42581|42561|4
1652790600000|2022-05-17 12:30:00|42579.4|42559.4|42595.1|42575.1|42595.1|42575.1|42577.6|42557.6|18
1652790610000|2022-05-17 12:30:10|42593.5|42573.5|42595.1|42575.1|42597.6|42577.6|42592.6|42572.6|8
1652790620000|2022-05-17 12:30:20|42592.6|42572.6|42588.5|42568.5|42592.6|42572.6|42588.5|42568.5|5
1652790630000|2022-05-17 12:30:30|42586.9|42566.9|42575.9|42555.9|42586.9|42566.9|42575.9|42555.9|6
1652790640000|2022-05-17 12:30:40|42576.7|42556.7|42577.6|42557.6|42577.6|42557.6|42576.7|42556.7|2
1652790650000|2022-05-17 12:30:50|42582.6|42562.6|42592.6|42572.6|42592.6|42572.6|42582.6|42562.6|3
1652790660000|2022-05-17 12:31:00|42594.2|42574.2|42595.1|42575.1|42595.1|42575.1|42594.2|42574.2|6
1652790670000|2022-05-17 12:31:10|42593.5|42573.5|42585.1|42565.1|42593.5|42573.5|42583.5|42563.5|6
1652790680000|2022-05-17 12:31:20|42583.5|42563.5|42587.6|42567.6|42587.6|42567.6|42583.5|42563.5|1
1652790690000|2022-05-17 12:31:30|42592.6|42572.6|42592.6|42572.6|42594.2|42574.2|42592.6|42572.6|4
1652790700000|2022-05-17 12:31:40|42591.7|42571.7|42582.6|42562.6|42591.7|42571.7|42582.6|42562.6|3
1652790710000|2022-05-17 12:31:50|42581|42561|42568.5|42548.5|42581|42561|42568.5|42548.5|10
1652790720000|2022-05-17 12:32:00|42566|42546|42577.6|42557.6|42577.6|42557.6|42562.6|42542.6|16
1652790730000|2022-05-17 12:32:10|42580.1|42560.1|42590.1|42570.1|42590.1|42570.1|42580.1|42560.1|8
1652790740000|2022-05-17 12:32:20|42597.6|42577.6|42601|42581|42601|42581|42597.6|42577.6|4
1652790750000|2022-05-17 12:32:30|42602.6|42582.6|42602.6|42582.6|42602.6|42582.6|42600.1|42580.1|6
1652790760000|2022-05-17 12:32:40|42601|42581|42602.6|42582.6|42602.6|42582.6|42601|42581|1
1652790770000|2022-05-17 12:32:50|42603.5|42583.5|42606.7|42586.7|42606.7|42586.7|42603.5|42583.5|4
1652790780000|2022-05-17 12:33:00|42607.6|42587.6|42616.7|42596.7|42616.7|42596.7|42597.6|42577.6|16
1652790790000|2022-05-17 12:33:10|42615.1|42595.1|42631|42611|42644.2|42624.2|42615.1|42595.1|39
1652790800000|2022-05-17 12:33:20|42629.4|42609.4|42627.6|42607.6|42629.4|42609.4|42627.6|42607.6|8
1652790810000|2022-05-17 12:33:30|42629.2|42609.2|42637.6|42617.6|42637.6|42617.6|42629.2|42609.2|7
1652790820000|2022-05-17 12:33:40|||||||||2
1652790830000|2022-05-17 12:33:50|42640.1|42620.1|42637.6|42617.6|42640.1|42620.1|42637.6|42617.6|4
1652790840000|2022-05-17 12:34:00|42636|42616|42646|42626|42646|42626|42632.6|42612.6|14
1652790850000|2022-05-17 12:34:10|42647.6|42627.6|42642.6|42622.6|42651|42631|42640.1|42620.1|16
1652790860000|2022-05-17 12:34:20|42641|42621|42632.6|42612.6|42641|42621|42630.1|42610.1|7
1652790870000|2022-05-17 12:34:30|||||||||4
1652790880000|2022-05-17 12:34:40|42634.2|42614.2|42635.1|42615.1|42637.6|42617.6|42634.2|42614.2|8
1652790890000|2022-05-17 12:34:50|42636.7|42616.7|42638.5|42618.5|42641|42621|42636.7|42616.7|7
1652790900000|2022-05-17 12:35:00|42636|42616|42650.1|42630.1|42650.1|42630.1|42636|42616|18
1652790910000|2022-05-17 12:35:10|42648.5|42628.5|42650.1|42630.1|42650.1|42630.1|42642.6|42622.6|25
1652790920000|2022-05-17 12:35:20|42653.4|42633.4|42662.6|42642.6|42665.1|42645.1|42653.4|42633.4|15
1652790930000|2022-05-17 12:35:30|42665.1|42645.1|42676.7|42656.7|42676.7|42656.7|42665.1|42645.1|7
1652790940000|2022-05-17 12:35:40|42677.6|42657.6|42685.1|42665.1|42687.6|42667.6|42677.6|42657.6|20
1652790950000|2022-05-17 12:35:50|42681.9|42661.9|42682.6|42662.6|42682.6|42662.6|42681|42661|49
1652790960000|2022-05-17 12:36:00|42685.1|42665.1|42694.2|42674.2|42694.2|42674.2|42683.5|42663.5|21
1652790970000|2022-05-17 12:36:10|42695.1|42675.1|42712.6|42692.6|42713.5|42693.5|42695.1|42675.1|53
1652790980000|2022-05-17 12:36:20|42715.9|42695.9|42720.1|42700.1|42721|42701|42715.9|42695.9|10
1652790990000|2022-05-17 12:36:30|42732.6|42712.6|42747.6|42727.6|42751|42731|42732.6|42712.6|75
1652791000000|2022-05-17 12:36:40|42746.7|42726.7|42749.2|42729.2|42749.2|42729.2|42746.7|42726.7|8
1652791010000|2022-05-17 12:36:50|42751.7|42731.7|42751.7|42731.7|42751.7|42731.7|42750.1|42730.1|12
1652791020000|2022-05-17 12:37:00|42750.1|42730.1|42750.1|42730.1|42752.6|42732.6|42746|42726|33
1652791030000|2022-05-17 12:37:10|42747.6|42727.6|42752.6|42732.6|42755.1|42735.1|42745.1|42725.1|19
1652791040000|2022-05-17 12:37:20|42750.1|42730.1|42745.1|42725.1|42752.6|42732.6|42743.5|42723.5|37
1652791050000|2022-05-17 12:37:30|42746.7|42726.7|42742.6|42722.6|42746.7|42726.7|42742.6|42722.6|7
1652791060000|2022-05-17 12:37:40|42745.1|42725.1|42745.1|42725.1|42747.6|42727.6|42742.6|42722.6|20
1652791070000|2022-05-17 12:37:50|42742.6|42722.6|42735.1|42715.1|42742.6|42722.6|42735.1|42715.1|16
1652791080000|2022-05-17 12:38:00|42730.1|42710.1|42730.1|42710.1|42730.1|42710.1|42725.1|42705.1|16
1652791090000|2022-05-17 12:38:10|42732.6|42712.6|42735.1|42715.1|42737.6|42717.6|42732.6|42712.6|20
1652791100000|2022-05-17 12:38:20|42736.7|42716.7|42737.6|42717.6|42737.6|42717.6|42736|42716|3
1652791110000|2022-05-17 12:38:30|42735.1|42715.1|42732.6|42712.6|42735.1|42715.1|42732.6|42712.6|5
1652791120000|2022-05-17 12:38:40|42729.4|42709.4|42722.6|42702.6|42729.4|42709.4|42722.6|42702.6|19
1652791130000|2022-05-17 12:38:50|42724.2|42704.2|42720.1|42700.1|42725.1|42705.1|42720.1|42700.1|2
1652791140000|2022-05-17 12:39:00|42718.5|42698.5|42715.1|42695.1|42718.5|42698.5|42715.1|42695.1|7
1652791150000|2022-05-17 12:39:10|42716.7|42696.7|42717.6|42697.6|42717.6|42697.6|42715.1|42695.1|3
1652791160000|2022-05-17 12:39:20|42716|42696|42712.6|42692.6|42717.6|42697.6|42712.6|42692.6|10
1652791170000|2022-05-17 12:39:30|42710.1|42690.1|42706|42686|42710.1|42690.1|42704.2|42684.2|9
1652791180000|2022-05-17 12:39:40|42706.9|42686.9|42706.9|42686.9|42706.9|42686.9|42706.9|42686.9|3
1652791190000|2022-05-17 12:39:50|42711|42691|42712.6|42692.6|42713.5|42693.5|42709.4|42689.4|12
1652791200000|2022-05-17 12:40:00|42714.2|42694.2|42706.9|42686.9|42714.2|42694.2|42706.9|42686.9|9
1652791210000|2022-05-17 12:40:10|42708.5|42688.5|42711|42691|42714.2|42694.2|42708.5|42688.5|17
1652791220000|2022-05-17 12:40:20|42712.6|42692.6|42715.1|42695.1|42715.1|42695.1|42711|42691|9
1652791230000|2022-05-17 12:40:30|42716.7|42696.7|42716.7|42696.7|42716.7|42696.7|42716.7|42696.7|8
1652791240000|2022-05-17 12:40:40|42710.2|42690.2|42697.6|42677.6|42710.2|42690.2|42697.6|42677.6|21
1652791250000|2022-05-17 12:40:50|42696|42676|42697.6|42677.6|42697.6|42677.6|42695.1|42675.1|5
1652791260000|2022-05-17 12:41:00|42696|42676|42702.6|42682.6|42702.6|42682.6|42692.6|42672.6|9
1652791270000|2022-05-17 12:41:10|42701.7|42681.7|42707.6|42687.6|42707.6|42687.6|42701.7|42681.7|3
1652791280000|2022-05-17 12:41:20|42704.4|42684.4|42707.6|42687.6|42707.6|42687.6|42703.5|42683.5|8
1652791290000|2022-05-17 12:41:30|42710.1|42690.1|42715.1|42695.1|42715.1|42695.1|42710.1|42690.1|3
1652791300000|2022-05-17 12:41:40|42716.7|42696.7|42723.4|42703.4|42723.4|42703.4|42716.7|42696.7|11
1652791310000|2022-05-17 12:41:50|42725|42705|42736.7|42716.7|42736.7|42716.7|42725|42705|3
1652791320000|2022-05-17 12:42:00|42738.4|42718.4|42735.1|42715.1|42741.7|42721.7|42735.1|42715.1|17
1652791330000|2022-05-17 12:42:10|42737.6|42717.6|42735.1|42715.1|42737.6|42717.6|42734.2|42714.2|12
1652791340000|2022-05-17 12:42:20|42734.2|42714.2|42736.7|42716.7|42736.7|42716.7|42734.2|42714.2|5
1652791350000|2022-05-17 12:42:30|42737.6|42717.6|42737.6|42717.6|42737.6|42717.6|42737.6|42717.6|5
1652791360000|2022-05-17 12:42:40|42736.7|42716.7|42740.9|42720.9|42740.9|42720.9|42736.7|42716.7|1
1652791370000|2022-05-17 12:42:50|42743.4|42723.4|42735.1|42715.1|42743.4|42723.4|42735.1|42715.1|14
1652791380000|2022-05-17 12:43:00|42732.6|42712.6|42735.1|42715.1|42735.1|42715.1|42732.6|42712.6|8
1652791390000|2022-05-17 12:43:10|42737.6|42717.6|42741.7|42721.7|42741.7|42721.7|42737.6|42717.6|15
1652791400000|2022-05-17 12:43:20|||||||||2
1652791410000|2022-05-17 12:43:30|42740.1|42720.1|42732.6|42712.6|42741.7|42721.7|42732.6|42712.6|4
1652791420000|2022-05-17 12:43:40|42730.1|42710.1|42726.7|42706.7|42730.1|42710.1|42726.7|42706.7|5
1652791430000|2022-05-17 12:43:50|42725.1|42705.1|42720.1|42700.1|42725.1|42705.1|42720.1|42700.1|1
1652791440000|2022-05-17 12:44:00|42717.6|42697.6|42712.6|42692.6|42717.6|42697.6|42712.6|42692.6|9
1652791450000|2022-05-17 12:44:10|42714.2|42694.2|42712.6|42692.6|42714.2|42694.2|42710.1|42690.1|6
1652791460000|2022-05-17 12:44:20|42714.2|42694.2|42715.1|42695.1|42715.1|42695.1|42714.2|42694.2|3
1652791470000|2022-05-17 12:44:30|42719.2|42699.2|42719.2|42699.2|42719.2|42699.2|42719.2|42699.2|8
1652791480000|2022-05-17 12:44:40|||||||||3
1652791490000|2022-05-17 12:44:50|42720.9|42700.9|42715.1|42695.1|42720.9|42700.9|42715.1|42695.1|10
1652791500000|2022-05-17 12:45:00|42712.6|42692.6|42718.4|42698.4|42718.4|42698.4|42712.6|42692.6|2
1652791510000|2022-05-17 12:45:10|42719.2|42699.2|42725.1|42705.1|42727.6|42707.6|42719.2|42699.2|13
1652791520000|2022-05-17 12:45:20|42726|42706|42732.6|42712.6|42732.6|42712.6|42725.1|42705.1|7
1652791530000|2022-05-17 12:45:30|42730.1|42710.1|42730.1|42710.1|42732.6|42712.6|42730.1|42710.1|3
1652791540000|2022-05-17 12:45:40|42732.6|42712.6|42732.6|42712.6|42732.6|42712.6|42732.6|42712.6|9
1652791550000|2022-05-17 12:45:50|42734.2|42714.2|42735.1|42715.1|42735.1|42715.1|42734.2|42714.2|3
1652791560000|2022-05-17 12:46:00|42736.7|42716.7|42745.1|42725.1|42745.1|42725.1|42736.7|42716.7|14
1652791570000|2022-05-17 12:46:10|42747.6|42727.6|42747.6|42727.6|42747.6|42727.6|42747.6|42727.6|19
1652791580000|2022-05-17 12:46:20|42746.7|42726.7|42746.7|42726.7|42746.7|42726.7|42742.6|42722.6|5
1652791590000|2022-05-17 12:46:30|42747.6|42727.6|42760.1|42740.1|42765.1|42745.1|42747.6|42727.6|23
1652791600000|2022-05-17 12:46:40|42761|42741|42760.1|42740.1|42761|42741|42760.1|42740.1|4
1652791610000|2022-05-17 12:46:50|42759.2|42739.2|42747.6|42727.6|42759.2|42739.2|42747.6|42727.6|5
1652791620000|2022-05-17 12:47:00|42745.1|42725.1|42740.1|42720.1|42745.1|42725.1|42740.1|42720.1|6
1652791630000|2022-05-17 12:47:10|42745.1|42725.1|42752.6|42732.6|42752.6|42732.6|42745.1|42725.1|5
1652791640000|2022-05-17 12:47:20|42755.1|42735.1|42756.7|42736.7|42756.7|42736.7|42755.1|42735.1|1
1652791650000|2022-05-17 12:47:30|42758.4|42738.4|42759.2|42739.2|42765.1|42745.1|42758.4|42738.4|12
1652791660000|2022-05-17 12:47:40|42757.6|42737.6|42751.7|42731.7|42757.6|42737.6|42751.7|42731.7|7
1652791670000|2022-05-17 12:47:50|42750.1|42730.1|42742.6|42722.6|42750.1|42730.1|42742.6|42722.6|3
1652791680000|2022-05-17 12:48:00|42743.5|42723.5|42746.7|42726.7|42746.7|42726.7|42743.5|42723.5|2
1652791690000|2022-05-17 12:48:10|42747.6|42727.6|42745.1|42725.1|42747.6|42727.6|42745.1|42725.1|0
1652791700000|2022-05-17 12:48:20|42746.7|42726.7|42747.6|42727.6|42748.5|42728.5|42745.1|42725.1|1
1652791710000|2022-05-17 12:48:30|42749.2|42729.2|42747.6|42727.6|42750.1|42730.1|42745.1|42725.1|2
1652791720000|2022-05-17 12:48:40|42750.1|42730.1|42746.7|42726.7|42750.1|42730.1|42746.7|42726.7|1
1652791730000|2022-05-17 12:48:50|42748.4|42728.4|42746.7|42726.7|42749.2|42729.2|42746.7|42726.7|2
1652791740000|2022-05-17 12:49:00|42745.1|42725.1|42745.1|42725.1|42746.7|42726.7|42745.1|42725.1|2
1652791750000|2022-05-17 12:49:10|42740.1|42720.1|42743.5|42723.5|42745.1|42725.1|42740.1|42720.1|7
1652791760000|2022-05-17 12:49:20|42741|42721|42740.1|42720.1|42741|42721|42740.1|42720.1|0
1652791770000|2022-05-17 12:49:30|42735.1|42715.1|42734.2|42714.2|42735.1|42715.1|42734.2|42714.2|1
1652791800000|2022-05-17 12:50:00|42732.6|42712.6|42727.6|42707.6|42734.2|42714.2|42727.6|42707.6|3
1652791810000|2022-05-17 12:50:10|42726.7|42706.7|42712.6|42692.6|42726.7|42706.7|42711.7|42691.7|14
1652791820000|2022-05-17 12:50:20|42721.6|42701.6|42725.9|42705.9|42725.9|42705.9|42721.6|42701.6|4
1652791830000|2022-05-17 12:50:30|42728.4|42708.4|42730.9|42710.9|42730.9|42710.9|42728.4|42708.4|6
1652791840000|2022-05-17 12:50:40|42730|42710|42728.4|42708.4|42730|42710|42728.4|42708.4|4
1652791850000|2022-05-17 12:50:50|42725.9|42705.9|42720.9|42700.9|42725.9|42705.9|42720.9|42700.9|6
1652791860000|2022-05-17 12:51:00|42722.5|42702.5|42722.5|42702.5|42725.9|42705.9|42722.5|42702.5|2
1652791870000|2022-05-17 12:51:10|42715.9|42695.9|42715.9|42695.9|42715.9|42695.9|42715.9|42695.9|8
1652791880000|2022-05-17 12:51:20|||||||||2
1652791900000|2022-05-17 12:51:40|42714.2|42694.2|42713.4|42693.4|42714.2|42694.2|42713.4|42693.4|2
1652791910000|2022-05-17 12:51:50|42712.5|42692.5|42705.9|42685.9|42713.4|42693.4|42705.9|42685.9|9
1652791920000|2022-05-17 12:52:00|42707.5|42687.5|42705|42685|42707.5|42687.5|42705|42685|1
1652791930000|2022-05-17 12:52:10|42706.6|42686.6|42705|42685|42707.5|42687.5|42705|42685|2
1652791940000|2022-05-17 12:52:20|42706.6|42686.6|42707.5|42687.5|42707.5|42687.5|42706.6|42686.6|0
1652791950000|2022-05-17 12:52:30|42705.9|42685.9|42708.4|42688.4|42708.4|42688.4|42705|42685|1
1652791960000|2022-05-17 12:52:40|42710|42690|42712.5|42692.5|42713.4|42693.4|42710|42690|7
1652791970000|2022-05-17 12:52:50|42715.9|42695.9|42715|42695|42715.9|42695.9|42712.5|42692.5|1
1652791980000|2022-05-17 12:53:00|42717.5|42697.5|42723.4|42703.4|42723.4|42703.4|42717.5|42697.5|6
1652791990000|2022-05-17 12:53:10|42725|42705|42722.5|42702.5|42725|42705|42722.5|42702.5|4
1652792000000|2022-05-17 12:53:20|42723.4|42703.4|42722.5|42702.5|42723.4|42703.4|42722.5|42702.5|3
1652792010000|2022-05-17 12:53:30|42720.9|42700.9|42717.5|42697.5|42720.9|42700.9|42717.5|42697.5|3
1652792020000|2022-05-17 12:53:40|42712.5|42692.5|42713.4|42693.4|42713.4|42693.4|42710.9|42690.9|6
1652792030000|2022-05-17 12:53:50|42715|42695|42715.9|42695.9|42715.9|42695.9|42715|42695|0
1652792040000|2022-05-17 12:54:00|42714.2|42694.2|42715.9|42695.9|42715.9|42695.9|42714.2|42694.2|1
1652792050000|2022-05-17 12:54:10|||||||||6
1652792060000|2022-05-17 12:54:20|42715|42695|42715|42695|42715|42695|42715|42695|2
1652792070000|2022-05-17 12:54:30|42715.9|42695.9|42720.9|42700.9|42720.9|42700.9|42715.9|42695.9|2
1652792080000|2022-05-17 12:54:40|42719.2|42699.2|42715.9|42695.9|42719.2|42699.2|42715.9|42695.9|3
1652792090000|2022-05-17 12:54:50|42716.7|42696.7|42720.9|42700.9|42720.9|42700.9|42716.7|42696.7|0
1652792100000|2022-05-17 12:55:00|42722.5|42702.5|42718.4|42698.4|42722.5|42702.5|42718.4|42698.4|6
1652792110000|2022-05-17 12:55:10|42720|42700|42722.5|42702.5|42722.5|42702.5|42720|42700|3
1652792120000|2022-05-17 12:55:20|42725.9|42705.9|42721.7|42701.7|42725.9|42705.9|42721.7|42701.7|3
1652792130000|2022-05-17 12:55:30|42720.9|42700.9|42723.4|42703.4|42723.4|42703.4|42720.9|42700.9|6
1652792140000|2022-05-17 12:55:40|42726.6|42706.6|42727.5|42707.5|42727.5|42707.5|42726.6|42706.6|3
1652792150000|2022-05-17 12:55:50|42730|42710|42731.6|42711.6|42731.6|42711.6|42729.1|42709.1|4
1652792160000|2022-05-17 12:56:00|42727.5|42707.5|42731.6|42711.6|42731.6|42711.6|42727.5|42707.5|8
1652792170000|2022-05-17 12:56:10|42729.1|42709.1|42723.4|42703.4|42729.1|42709.1|42723.4|42703.4|9
1652792180000|2022-05-17 12:56:20|42725|42705|42725|42705|42725|42705|42725|42705|0
1652792190000|2022-05-17 12:56:30|42723.4|42703.4|42725.9|42705.9|42725.9|42705.9|42723.4|42703.4|2
1652792200000|2022-05-17 12:56:40|42724.2|42704.2|42725|42705|42725|42705|42723.4|42703.4|6
1652792210000|2022-05-17 12:56:50|42725.9|42705.9|42718.4|42698.4|42725.9|42705.9|42718.4|42698.4|5
1652792220000|2022-05-17 12:57:00|42721.6|42701.6|42715.9|42695.9|42723.4|42703.4|42715.9|42695.9|15
1652792230000|2022-05-17 12:57:10|42714.2|42694.2|42705.1|42685.1|42714.2|42694.2|42704.2|42684.2|9
1652792240000|2022-05-17 12:57:20|42705.9|42685.9|42696.7|42676.7|42705.9|42685.9|42696.7|42676.7|10
1652792250000|2022-05-17 12:57:30|42695.1|42675.1|42696.7|42676.7|42696.7|42676.7|42694.2|42674.2|4
1652792260000|2022-05-17 12:57:40|42694.2|42674.2|42690.9|42670.9|42694.2|42674.2|42690.9|42670.9|9
1652792270000|2022-05-17 12:57:50|42688.4|42668.4|42678.4|42658.4|42688.4|42668.4|42678.4|42658.4|15
1652792280000|2022-05-17 12:58:00|42680|42660|42679.2|42659.2|42680.9|42660.9|42678.4|42658.4|10
1652792290000|2022-05-17 12:58:10|42675.9|42655.9|42674.2|42654.2|42675.9|42655.9|42674.2|42654.2|24
1652792300000|2022-05-17 12:58:20|42685|42665|42680|42660|42685|42665|42680|42660|7
1652792310000|2022-05-17 12:58:30|||||||||1
1652792320000|2022-05-17 12:58:40|42694.1|42674.1|42703.4|42683.4|42703.4|42683.4|42694.1|42674.1|8
1652792330000|2022-05-17 12:58:50|42705|42685|42690.9|42670.9|42705|42685|42690.9|42670.9|8
1652792340000|2022-05-17 12:59:00|42695.9|42675.9|42722.5|42702.5|42722.5|42702.5|42695.9|42675.9|15
1652792350000|2022-05-17 12:59:10|42724.1|42704.1|42722.5|42702.5|42724.1|42704.1|42722.5|42702.5|4
1652792360000|2022-05-17 12:59:20|42723.4|42703.4|42715|42695|42723.4|42703.4|42711.7|42691.7|7
1652792370000|2022-05-17 12:59:30|42713.4|42693.4|42710.9|42690.9|42713.4|42693.4|42710.9|42690.9|3
1652792380000|2022-05-17 12:59:40|42703.4|42683.4|42695.9|42675.9|42703.4|42683.4|42695.9|42675.9|4
1652792390000|2022-05-17 12:59:50|42691|42671|42690.9|42670.9|42691|42671|42689.2|42669.2|4
1652792400000|2022-05-17 13:00:00|42688.4|42668.4|42722.5|42702.5|42722.5|42702.5|42688.4|42668.4|33
1652792410000|2022-05-17 13:00:10|42725|42705|42737.5|42717.5|42745|42725|42725|42705|22
1652792420000|2022-05-17 13:00:20|42735.9|42715.9|42723.4|42703.4|42735.9|42715.9|42723.4|42703.4|7
1652792430000|2022-05-17 13:00:30|42727.5|42707.5|42750.9|42730.9|42751.7|42731.7|42725.9|42705.9|16
1652792440000|2022-05-17 13:00:40|42748.4|42728.4|42734.2|42714.2|42748.4|42728.4|42732.6|42712.6|10
1652792450000|2022-05-17 13:00:50|42728.4|42708.4|42720.9|42700.9|42730.9|42710.9|42720.9|42700.9|11
1652792460000|2022-05-17 13:01:00|42725.9|42705.9|42730|42710|42731.6|42711.6|42723.4|42703.4|14
1652792470000|2022-05-17 13:01:10|42728.4|42708.4|42720|42700|42728.4|42708.4|42720|42700|3
1652792480000|2022-05-17 13:01:20|42721.6|42701.6|42730.9|42710.9|42730.9|42710.9|42721.6|42701.6|13
1652792490000|2022-05-17 13:01:30|42731.7|42711.7|42733.4|42713.4|42739.1|42719.1|42731.7|42711.7|12
1652792500000|2022-05-17 13:01:40|42731.7|42711.7|42715.9|42695.9|42731.7|42711.7|42715.9|42695.9|14
1652792510000|2022-05-17 13:01:50|42714.2|42694.2|42705.9|42685.9|42714.2|42694.2|42702.5|42682.5|10
1652792520000|2022-05-17 13:02:00|42710.9|42690.9|42722.5|42702.5|42722.5|42702.5|42710.9|42690.9|17
1652792530000|2022-05-17 13:02:10|42725|42705|42735|42715|42735|42715|42725|42705|9
1652792540000|2022-05-17 13:02:20|42737.5|42717.5|42753.4|42733.4|42753.4|42733.4|42737.5|42717.5|18
1652792550000|2022-05-17 13:02:30|42755.9|42735.9|42772.5|42752.5|42772.5|42752.5|42755.9|42735.9|14
1652792560000|2022-05-17 13:02:40|42774.1|42754.1|42781.6|42761.6|42787.5|42767.5|42774.1|42754.1|62
1652792570000|2022-05-17 13:02:50|42780|42760|42785.8|42765.8|42787.4|42767.4|42775.9|42755.9|16
1652792580000|2022-05-17 13:03:00|42787.4|42767.4|42808.3|42788.3|42809.9|42789.9|42785.8|42765.8|42
1652792590000|2022-05-17 13:03:10|42810.8|42790.8|42811.6|42791.6|42816.6|42796.6|42803.3|42783.3|38
1652792600000|2022-05-17 13:03:20|42810|42790|42806.6|42786.6|42810|42790|42801.6|42781.6|5
1652792610000|2022-05-17 13:03:30|42805|42785|42799.1|42779.1|42806.6|42786.6|42794.1|42774.1|19
1652792620000|2022-05-17 13:03:40|42797.5|42777.5|42799.1|42779.1|42801.6|42781.6|42794.1|42774.1|20
1652792630000|2022-05-17 13:03:50|42800.8|42780.8|42800.8|42780.8|42801.6|42781.6|42795|42775|16
1652792640000|2022-05-17 13:04:00|42804.1|42784.1|42816.6|42796.6|42816.6|42796.6|42804.1|42784.1|16
1652792650000|2022-05-17 13:04:10|42818.3|42798.3|42819.1|42799.1|42826.6|42806.6|42816.6|42796.6|32
1652792660000|2022-05-17 13:04:20|42821.6|42801.6|42832.5|42812.5|42832.5|42812.5|42821.6|42801.6|14
1652792670000|2022-05-17 13:04:30|42834.1|42814.1|42836.6|42816.6|42836.6|42816.6|42831.6|42811.6|16
1652792680000|2022-05-17 13:04:40|42839.1|42819.1|42839.1|42819.1|42840|42820|42837.5|42817.5|11
1652792690000|2022-05-17 13:04:50|42840.8|42820.8|42804.1|42784.1|42842.4|42822.4|42804.1|42784.1|20
1652792700000|2022-05-17 13:05:00|42810.8|42790.8|42826.6|42806.6|42827.5|42807.5|42810.8|42790.8|13
1652792710000|2022-05-17 13:05:10|42829.1|42809.1|42809.1|42789.1|42829.1|42809.1|42809.1|42789.1|13
1652792720000|2022-05-17 13:05:20|42807.5|42787.5|42809.1|42789.1|42809.1|42789.1|42806.6|42786.6|10
1652792730000|2022-05-17 13:05:30|||||||||4
1652792740000|2022-05-17 13:05:40|42815.8|42795.8|42817.5|42797.5|42825.8|42805.8|42815.8|42795.8|20
1652792750000|2022-05-17 13:05:50|42815|42795|42807.4|42787.4|42815|42795|42804.1|42784.1|34
1652792760000|2022-05-17 13:06:00|42811.5|42791.5|42806.5|42786.5|42811.5|42791.5|42806.5|42786.5|11
1652792770000|2022-05-17 13:06:10|42807.4|42787.4|42809.9|42789.9|42809.9|42789.9|42807.4|42787.4|3
1652792780000|2022-05-17 13:06:20|42808.3|42788.3|42807.4|42787.4|42808.3|42788.3|42807.4|42787.4|7
1652792790000|2022-05-17 13:06:30|42809.9|42789.9|42819.9|42799.9|42822.4|42802.4|42809.9|42789.9|10
1652792800000|2022-05-17 13:06:40|||||||||3
1652792810000|2022-05-17 13:06:50|42821.5|42801.5|42818.3|42798.3|42824.9|42804.9|42818.3|42798.3|13
1652792820000|2022-05-17 13:07:00|42812.4|42792.4|42809.9|42789.9|42812.4|42792.4|42809.9|42789.9|7
1652792830000|2022-05-17 13:07:10|42803.3|42783.3|42799.9|42779.9|42803.3|42783.3|42797.4|42777.4|13
1652792840000|2022-05-17 13:07:20|42796.6|42776.6|42780.8|42760.8|42796.6|42776.6|42780.8|42760.8|9
1652792850000|2022-05-17 13:07:30|42778.3|42758.3|42764.9|42744.9|42778.3|42758.3|42760.8|42740.8|7
1652792860000|2022-05-17 13:07:40|42766.5|42746.5|42767.4|42747.4|42767.4|42747.4|42764.9|42744.9|21
1652792870000|2022-05-17 13:07:50|42764.9|42744.9|42764.9|42744.9|42766.5|42746.5|42764.9|42744.9|10
1652792880000|2022-05-17 13:08:00|42755.8|42735.8|42744.9|42724.9|42755.8|42735.8|42744.9|42724.9|7
1652792890000|2022-05-17 13:08:10|42749.9|42729.9|42747.4|42727.4|42751.5|42731.5|42747.4|42727.4|16
1652792900000|2022-05-17 13:08:20|42749|42729|42749.9|42729.9|42749.9|42729.9|42749|42729|11
1652792910000|2022-05-17 13:08:30|42753.2|42733.2|42759|42739|42759|42739|42753.2|42733.2|7
1652792920000|2022-05-17 13:08:40|42759.9|42739.9|42762.3|42742.3|42762.3|42742.3|42759|42739|4
1652792930000|2022-05-17 13:08:50|42764|42744|42766.5|42746.5|42766.5|42746.5|42764|42744|7
1652792940000|2022-05-17 13:09:00|42764.9|42744.9|42757.4|42737.4|42764.9|42744.9|42757.4|42737.4|8
1652792950000|2022-05-17 13:09:10|42756.5|42736.5|42747.4|42727.4|42757.4|42737.4|42747.4|42727.4|13
1652792960000|2022-05-17 13:09:20|42745.8|42725.8|42747.4|42727.4|42747.4|42727.4|42742.4|42722.4|4
1652792970000|2022-05-17 13:09:30|42744.9|42724.9|42720.8|42700.8|42744.9|42724.9|42720.8|42700.8|62
1652792980000|2022-05-17 13:09:40|42721.5|42701.5|42730.7|42710.7|42730.7|42710.7|42719.9|42699.9|7
1652792990000|2022-05-17 13:09:50|42731.5|42711.5|42734|42714|42734|42714|42731.5|42711.5|13
1652793000000|2022-05-17 13:10:00|42732.4|42712.4|42747.4|42727.4|42757.4|42737.4|42732.4|42712.4|14
1652793010000|2022-05-17 13:10:10|42737.4|42717.4|42737.4|42717.4|42739|42719|42737.4|42717.4|11
1652793020000|2022-05-17 13:10:20|42739|42719|42741.5|42721.5|42741.5|42721.5|42739|42719|7
1652793030000|2022-05-17 13:10:30|42742.4|42722.4|42742.4|42722.4|42742.4|42722.4|42742.4|42722.4|0
1652793040000|2022-05-17 13:10:40|42739.9|42719.9|42727.4|42707.4|42739.9|42719.9|42727.4|42707.4|21
1652793050000|2022-05-17 13:10:50|42717.4|42697.4|42692.4|42672.4|42719.9|42699.9|42692.4|42672.4|35
1652793060000|2022-05-17 13:11:00|42694.9|42674.9|42704|42684|42704|42684|42692.4|42672.4|11
1652793070000|2022-05-17 13:11:10|42706.5|42686.5|42712.4|42692.4|42721.5|42701.5|42706.5|42686.5|19
1652793080000|2022-05-17 13:11:20|42714.9|42694.9|42717.4|42697.4|42717.4|42697.4|42714.9|42694.9|2
1652793090000|2022-05-17 13:11:30|42719.9|42699.9|42702.4|42682.4|42719.9|42699.9|42701.5|42681.5|6
1652793100000|2022-05-17 13:11:40|42704|42684|42699.9|42679.9|42704|42684|42699.9|42679.9|6
1652793110000|2022-05-17 13:11:50|42701.5|42681.5|42697.4|42677.4|42702.4|42682.4|42697.4|42677.4|1
1652793120000|2022-05-17 13:12:00|42678.3|42658.3|42678.3|42658.3|42684.9|42664.9|42673.3|42653.3|20
1652793130000|2022-05-17 13:12:10|42684.9|42664.9|42687.4|42667.4|42692.4|42672.4|42684.9|42664.9|17
1652793140000|2022-05-17 13:12:20|42689|42669|42694.9|42674.9|42694.9|42674.9|42689|42669|7
1652793150000|2022-05-17 13:12:30|42696.5|42676.5|42697.4|42677.4|42697.4|42677.4|42696.5|42676.5|4
1652793160000|2022-05-17 13:12:40|42694.9|42674.9|42683.3|42663.3|42694.9|42674.9|42683.3|42663.3|12
1652793170000|2022-05-17 13:12:50|42682.4|42662.4|42682.4|42662.4|42682.4|42662.4|42682.4|42662.4|7
1652793180000|2022-05-17 13:13:00|42680.8|42660.8|42677.4|42657.4|42680.8|42660.8|42677.4|42657.4|8
1652793190000|2022-05-17 13:13:10|42679|42659|42683.3|42663.3|42683.3|42663.3|42679|42659|5
1652793200000|2022-05-17 13:13:20|42682.4|42662.4|42682.4|42662.4|42687.4|42667.4|42682.4|42662.4|5
1652793210000|2022-05-17 13:13:30|42684.9|42664.9|42692.4|42672.4|42692.4|42672.4|42684.9|42664.9|8
1652793220000|2022-05-17 13:13:40|42694|42674|42701.5|42681.5|42701.5|42681.5|42694|42674|5
1652793230000|2022-05-17 13:13:50|42702.4|42682.4|42696.6|42676.6|42703.2|42683.2|42696.6|42676.6|29
1652793240000|2022-05-17 13:14:00|42698.3|42678.3|42700.8|42680.8|42700.8|42680.8|42696.6|42676.6|10
1652793250000|2022-05-17 13:14:10|42696.6|42676.6|42696.6|42676.6|42696.6|42676.6|42696.6|42676.6|11
1652793260000|2022-05-17 13:14:20|42695.8|42675.8|42689.1|42669.1|42695.8|42675.8|42689.1|42669.1|4
1652793270000|2022-05-17 13:14:30|42686.6|42666.6|42679.1|42659.1|42686.6|42666.6|42679.1|42659.1|14
1652793280000|2022-05-17 13:14:40|||||||||6
1652793290000|2022-05-17 13:14:50|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|1
1652793300000|2022-05-17 13:15:00|42678.3|42658.3|42686.6|42666.6|42686.6|42666.6|42678.3|42658.3|4
1652793310000|2022-05-17 13:15:10|||||||||3
1652793320000|2022-05-17 13:15:20|42680|42660|42680|42660|42680|42660|42680|42660|3
1652793330000|2022-05-17 13:15:30|42676.6|42656.6|42671.6|42651.6|42676.6|42656.6|42671.6|42651.6|7
1652793340000|2022-05-17 13:15:40|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|4
1652793350000|2022-05-17 13:15:50|42680.8|42660.8|42696.6|42676.6|42696.6|42676.6|42680.8|42660.8|12
1652793360000|2022-05-17 13:16:00|42698.3|42678.3|42696.6|42676.6|42699.9|42679.9|42694.1|42674.1|6
1652793370000|2022-05-17 13:16:10|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|4
1652793390000|2022-05-17 13:16:30|42695.8|42675.8|42703.3|42683.3|42705.8|42685.8|42695.8|42675.8|12
1652793400000|2022-05-17 13:16:40|42704.9|42684.9|42713.3|42693.3|42713.3|42693.3|42704.9|42684.9|8
1652793410000|2022-05-17 13:16:50|42714.1|42694.1|42711.6|42691.6|42714.1|42694.1|42711.6|42691.6|13
1652793420000|2022-05-17 13:17:00|42713.3|42693.3|42715.8|42695.8|42715.8|42695.8|42713.3|42693.3|1
1652793430000|2022-05-17 13:17:10|42717.4|42697.4|42715.8|42695.8|42720|42700|42715.8|42695.8|8
1652793440000|2022-05-17 13:17:20|42714.1|42694.1|42695.8|42675.8|42714.1|42694.1|42695.8|42675.8|9
1652793450000|2022-05-17 13:17:30|42694.9|42674.9|42689.1|42669.1|42695.8|42675.8|42689.1|42669.1|4
1652793460000|2022-05-17 13:17:40|42686.6|42666.6|42686.6|42666.6|42686.6|42666.6|42686.6|42666.6|0
1652793470000|2022-05-17 13:17:50|42685|42665|42679.1|42659.1|42687.5|42667.5|42679.1|42659.1|13
1652793480000|2022-05-17 13:18:00|42678.3|42658.3|42674.1|42654.1|42678.3|42658.3|42674.1|42654.1|4
1652793490000|2022-05-17 13:18:10|42669.1|42649.1|42673.4|42653.4|42675.9|42655.9|42669.1|42649.1|16
1652793500000|2022-05-17 13:18:20|42675|42655|42679.1|42659.1|42680|42660|42674.1|42654.1|15
1652793510000|2022-05-17 13:18:30|42680.8|42660.8|42690|42670|42690|42670|42680.8|42660.8|42
1652793520000|2022-05-17 13:18:40|42690.9|42670.9|42690|42670|42690.9|42670.9|42690|42670|6
1652793530000|2022-05-17 13:18:50|42690.9|42670.9|42690|42670|42691.6|42671.6|42690|42670|4
1652793540000|2022-05-17 13:19:00|42690.9|42670.9|42692.5|42672.5|42692.5|42672.5|42690.9|42670.9|1
1652793550000|2022-05-17 13:19:10|42690.9|42670.9|42681.7|42661.7|42690.9|42670.9|42681.7|42661.7|10
1652793560000|2022-05-17 13:19:20|42683.4|42663.4|42683.4|42663.4|42683.4|42663.4|42683.4|42663.4|4
1652793570000|2022-05-17 13:19:30|42685|42665|42685|42665|42685|42665|42685|42665|8
1652793580000|2022-05-17 13:19:40|42686.6|42666.6|42692.5|42672.5|42692.5|42672.5|42686.6|42666.6|10
1652793590000|2022-05-17 13:19:50|42691.6|42671.6|42694.1|42674.1|42694.1|42674.1|42691.6|42671.6|0
1652793600000|2022-05-17 13:20:00|42695.8|42675.8|42697.5|42677.5|42699.1|42679.1|42695.8|42675.8|7
1652793610000|2022-05-17 13:20:10|42699.1|42679.1|42712.5|42692.5|42712.5|42692.5|42699.1|42679.1|6
1652793620000|2022-05-17 13:20:20|42714.1|42694.1|42725|42705|42725|42705|42714.1|42694.1|12
1652793630000|2022-05-17 13:20:30|42727.5|42707.5|42725|42705|42727.5|42707.5|42725|42705|2
1652793650000|2022-05-17 13:20:50|42720.9|42700.9|42720.9|42700.9|42720.9|42700.9|42720.9|42700.9|4
1652793660000|2022-05-17 13:21:00|42720|42700|42706.7|42686.7|42720|42700|42706.7|42686.7|4
1652793670000|2022-05-17 13:21:10|42705.9|42685.9|42705.9|42685.9|42708.4|42688.4|42705.9|42685.9|3
1652793680000|2022-05-17 13:21:20|42708.3|42688.3|42709.1|42689.1|42709.1|42689.1|42708.3|42688.3|3
1652793690000|2022-05-17 13:21:30|42706.6|42686.6|42709.1|42689.1|42709.1|42689.1|42706.6|42686.6|0
1652793700000|2022-05-17 13:21:40|42710|42690|42715|42695|42715|42695|42710|42690|3
1652793710000|2022-05-17 13:21:50|42716.6|42696.6|42725|42705|42725|42705|42716.6|42696.6|4
1652793720000|2022-05-17 13:22:00|42728.3|42708.3|42730|42710|42730|42710|42725|42705|6
1652793730000|2022-05-17 13:22:10|||||||||3
1652793740000|2022-05-17 13:22:20|42731.6|42711.6|42732.5|42712.5|42734.1|42714.1|42731.6|42711.6|4
1652793750000|2022-05-17 13:22:30|42735|42715|42733.4|42713.4|42735|42715|42733.4|42713.4|0
1652793760000|2022-05-17 13:22:40|42732.5|42712.5|42720.9|42700.9|42732.5|42712.5|42720.9|42700.9|18
1652793770000|2022-05-17 13:22:50|42719.2|42699.2|42712.5|42692.5|42719.2|42699.2|42712.5|42692.5|6
1652793780000|2022-05-17 13:23:00|42710.9|42690.9|42712.5|42692.5|42712.5|42692.5|42710|42690|4
1652793790000|2022-05-17 13:23:10|42717.5|42697.5|42719.1|42699.1|42719.1|42699.1|42717.5|42697.5|3
1652793800000|2022-05-17 13:23:20|42721.6|42701.6|42722.5|42702.5|42722.5|42702.5|42721.6|42701.6|10
1652793830000|2022-05-17 13:23:50|42724.1|42704.1|42722.5|42702.5|42725|42705|42722.5|42702.5|3
1652793840000|2022-05-17 13:24:00|42724.1|42704.1|42722.5|42702.5|42725|42705|42720.9|42700.9|5
1652793850000|2022-05-17 13:24:10|42718.4|42698.4|42710.9|42690.9|42718.4|42698.4|42710.9|42690.9|16
1652793860000|2022-05-17 13:24:20|42709.2|42689.2|42703.4|42683.4|42709.2|42689.2|42700.9|42680.9|7
1652793870000|2022-05-17 13:24:30|42705|42685|42705|42685|42705|42685|42705|42685|3
1652793880000|2022-05-17 13:24:40|42707.5|42687.5|42707.5|42687.5|42707.5|42687.5|42707.5|42687.5|4
1652793890000|2022-05-17 13:24:50|42708.4|42688.4|42713.4|42693.4|42713.4|42693.4|42708.4|42688.4|4
1652793900000|2022-05-17 13:25:00|42714.1|42694.1|42715|42695|42715|42695|42712.5|42692.5|7
1652793910000|2022-05-17 13:25:10|42715.9|42695.9|42717.5|42697.5|42717.5|42697.5|42715|42695|2
1652793920000|2022-05-17 13:25:20|42715|42695|42715|42695|42715.9|42695.9|42715|42695|0
1652793930000|2022-05-17 13:25:30|42715.9|42695.9|42715.9|42695.9|42718.4|42698.4|42715.9|42695.9|7
1652793940000|2022-05-17 13:25:40|42716.7|42696.7|42715.9|42695.9|42716.7|42696.7|42715.9|42695.9|3
1652793950000|2022-05-17 13:25:50|||||||||3
1652793960000|2022-05-17 13:26:00|42714.2|42694.2|42709.1|42689.1|42714.2|42694.2|42693.4|42673.4|11
1652793970000|2022-05-17 13:26:10|42710|42690|42710.9|42690.9|42710.9|42690.9|42710|42690|2
1652793980000|2022-05-17 13:26:20|42707.5|42687.5|42695.9|42675.9|42707.5|42687.5|42695.9|42675.9|5
1652793990000|2022-05-17 13:26:30|42694.2|42674.2|42690.9|42670.9|42694.2|42674.2|42690.9|42670.9|1
1652794000000|2022-05-17 13:26:40|42686.7|42666.7|42680.9|42660.9|42686.7|42666.7|42680.9|42660.9|4
1652794010000|2022-05-17 13:26:50|42682.5|42662.5|42683.4|42663.4|42683.4|42663.4|42682.5|42662.5|4
1652794020000|2022-05-17 13:27:00|42685|42665|42685|42665|42685|42665|42685|42665|4
1652794030000|2022-05-17 13:27:10|42686.6|42666.6|42688.4|42668.4|42690|42670|42686.6|42666.6|5
1652794040000|2022-05-17 13:27:20|42690.9|42670.9|42690.9|42670.9|42690.9|42670.9|42690.9|42670.9|2
1652794050000|2022-05-17 13:27:30|42689.2|42669.2|42688.4|42668.4|42689.2|42669.2|42688.4|42668.4|2
1652794060000|2022-05-17 13:27:40|42686.7|42666.7|42683.4|42663.4|42686.7|42666.7|42683.4|42663.4|5
1652794070000|2022-05-17 13:27:50|42685|42665|42685.9|42665.9|42685.9|42665.9|42683.4|42663.4|4
1652794080000|2022-05-17 13:28:00|||||||||12
1652794090000|2022-05-17 13:28:10|42687.5|42667.5|42690.9|42670.9|42690.9|42670.9|42687.5|42667.5|4
1652794100000|2022-05-17 13:28:20|||||||||1
1652794110000|2022-05-17 13:28:30|42695|42675|42684.2|42664.2|42695|42675|42684.2|42664.2|7
1652794120000|2022-05-17 13:28:40|42682.5|42662.5|42663.4|42643.4|42682.5|42662.5|42660.9|42640.9|23
1652794130000|2022-05-17 13:28:50|42661.7|42641.7|42659.2|42639.2|42661.7|42641.7|42659.2|42639.2|3
1652794140000|2022-05-17 13:29:00|42658.4|42638.4|42660.9|42640.9|42660.9|42640.9|42658.4|42638.4|2
1652794150000|2022-05-17 13:29:10|42658.4|42638.4|42658.4|42638.4|42660.9|42640.9|42658.4|42638.4|1
1652794160000|2022-05-17 13:29:20|42656.7|42636.7|42655.9|42635.9|42656.7|42636.7|42650.9|42630.9|17
1652794170000|2022-05-17 13:29:30|42654.2|42634.2|42660.9|42640.9|42660.9|42640.9|42653.4|42633.4|16
1652794190000|2022-05-17 13:29:50|42663.4|42643.4|42663.4|42643.4|42665.9|42645.9|42660.9|42640.9|8
1652794200000|2022-05-17 13:30:00|42661.7|42641.7|42657.5|42637.5|42663.4|42643.4|42657.5|42637.5|9
1652794210000|2022-05-17 13:30:10|42659.1|42639.1|42660|42640|42660|42640|42658.4|42638.4|9
1652794220000|2022-05-17 13:30:20|42660.9|42640.9|42665.9|42645.9|42680.9|42660.9|42660.9|42640.9|2
1652794230000|2022-05-17 13:30:30|42669.1|42649.1|42665.9|42645.9|42670.9|42650.9|42665.9|42645.9|0
1652794240000|2022-05-17 13:30:40|42662.6|42642.6|42680.9|42660.9|42683.4|42663.4|42662.5|42642.5|21
1652794250000|2022-05-17 13:30:50|42681.7|42661.7|42698.4|42678.4|42698.4|42678.4|42681.7|42661.7|14
1652794260000|2022-05-17 13:31:00|42700|42680|42695|42675|42715|42695|42695|42675|54
1652794270000|2022-05-17 13:31:10|42696.6|42676.6|42700|42680|42702.5|42682.5|42696.6|42676.6|2
1652794280000|2022-05-17 13:31:20|42700.9|42680.9|42685.9|42665.9|42700.9|42680.9|42683.4|42663.4|19
1652794290000|2022-05-17 13:31:30|42687.5|42667.5|42693.4|42673.4|42693.4|42673.4|42686.7|42666.7|10
1652794300000|2022-05-17 13:31:40|42695.9|42675.9|42695.9|42675.9|42697.5|42677.5|42690.9|42670.9|2
1652794310000|2022-05-17 13:31:50|42696.6|42676.6|42690.9|42670.9|42696.6|42676.6|42690.9|42670.9|13
1652794320000|2022-05-17 13:32:00|42688.4|42668.4|42675.9|42655.9|42688.4|42668.4|42670.9|42650.9|13
1652794330000|2022-05-17 13:32:10|42677.5|42657.5|42666.7|42646.7|42678.4|42658.4|42666.7|42646.7|6
1652794340000|2022-05-17 13:32:20|||||||||3
1652794350000|2022-05-17 13:32:30|42664.2|42644.2|42660.9|42640.9|42664.2|42644.2|42660.9|42640.9|1
1652794360000|2022-05-17 13:32:40|42658.4|42638.4|42641.7|42621.7|42658.4|42638.4|42641.7|42621.7|14
1652794370000|2022-05-17 13:32:50|42635.1|42615.1|42632.6|42612.6|42635.1|42615.1|42631|42611|7
1652794380000|2022-05-17 13:33:00|42634.2|42614.2|42654.1|42634.1|42654.1|42634.1|42632.6|42612.6|30
1652794390000|2022-05-17 13:33:10|42655|42635|42650|42630|42655|42635|42647.5|42627.5|15
1652794400000|2022-05-17 13:33:20|42645.9|42625.9|42632.5|42612.5|42647.5|42627.5|42632.5|42612.5|22
1652794410000|2022-05-17 13:33:30|42630.9|42610.9|42633.4|42613.4|42635|42615|42630|42610|14
1652794420000|2022-05-17 13:33:40|42634.2|42614.2|42625.9|42605.9|42634.2|42614.2|42621.7|42601.7|24
1652794430000|2022-05-17 13:33:50|42625|42605|42613.4|42593.4|42625.9|42605.9|42613.4|42593.4|17
1652794440000|2022-05-17 13:34:00|42608.4|42588.4|42611.7|42591.7|42615.9|42595.9|42603.4|42583.4|21
1652794450000|2022-05-17 13:34:10|42610.9|42590.9|42607.5|42587.5|42612.5|42592.5|42600.9|42580.9|60
1652794460000|2022-05-17 13:34:20|42608.4|42588.4|42615.9|42595.9|42615.9|42595.9|42603.4|42583.4|10
1652794470000|2022-05-17 13:34:30|42620.9|42600.9|42613.4|42593.4|42625|42605|42613.4|42593.4|31
1652794480000|2022-05-17 13:34:40|42610.9|42590.9|42588.4|42568.4|42610.9|42590.9|42587.5|42567.5|22
1652794490000|2022-05-17 13:34:50|42590.9|42570.9|42605|42585|42605.9|42585.9|42590.9|42570.9|18
1652794500000|2022-05-17 13:35:00|42606.6|42586.6|42585.9|42565.9|42607.5|42587.5|42585.9|42565.9|14
1652794510000|2022-05-17 13:35:10|42587.5|42567.5|42571.7|42551.7|42587.5|42567.5|42571.7|42551.7|32
1652794520000|2022-05-17 13:35:20|42575.9|42555.9|42536.7|42516.7|42580.9|42560.9|42536.7|42516.7|47
1652794530000|2022-05-17 13:35:30|42540|42520|42550|42530|42550|42530|42540|42520|16
1652794540000|2022-05-17 13:35:40|42550.9|42530.9|42567.5|42547.5|42569.1|42549.1|42550.9|42530.9|19
1652794550000|2022-05-17 13:35:50|42565.9|42545.9|42543.4|42523.4|42568.4|42548.4|42543.4|42523.4|21
1652794560000|2022-05-17 13:36:00|42545.9|42525.9|42523.4|42503.4|42545.9|42525.9|42517.5|42497.5|32
1652794570000|2022-05-17 13:36:10|42525.9|42505.9|42530.9|42510.9|42535.9|42515.9|42513.4|42493.4|33
1652794580000|2022-05-17 13:36:20|42529.2|42509.2|42505.9|42485.9|42530.9|42510.9|42504.2|42484.2|15
1652794590000|2022-05-17 13:36:30|42507.5|42487.5|42510.9|42490.9|42515.9|42495.9|42507.5|42487.5|8
1652794600000|2022-05-17 13:36:40|42508.4|42488.4|42535.9|42515.9|42535.9|42515.9|42508.4|42488.4|8
1652794610000|2022-05-17 13:36:50|42538.4|42518.4|42531.7|42511.7|42538.4|42518.4|42531.7|42511.7|15
1652794620000|2022-05-17 13:37:00|42530.9|42510.9|42532.6|42512.6|42535.9|42515.9|42525.9|42505.9|17
1652794630000|2022-05-17 13:37:10|42534.2|42514.2|42543.4|42523.4|42545|42525|42534.2|42514.2|12
1652794640000|2022-05-17 13:37:20|42545.9|42525.9|42536.7|42516.7|42545.9|42525.9|42536.7|42516.7|7
1652794650000|2022-05-17 13:37:30|42535.9|42515.9|42525.9|42505.9|42535.9|42515.9|42525.9|42505.9|7
1652794660000|2022-05-17 13:37:40|42522.6|42502.6|42515.9|42495.9|42522.6|42502.6|42509.2|42489.2|13
1652794670000|2022-05-17 13:37:50|42518.4|42498.4|42533.4|42513.4|42533.4|42513.4|42518.4|42498.4|8
1652794680000|2022-05-17 13:38:00|42530.9|42510.9|42535|42515|42540.9|42520.9|42530.9|42510.9|13
1652794690000|2022-05-17 13:38:10|42530.9|42510.9|42545.9|42525.9|42545.9|42525.9|42530.9|42510.9|7
1652794700000|2022-05-17 13:38:20|42543.4|42523.4|42540.9|42520.9|42546.7|42526.7|42540.9|42520.9|7
1652794710000|2022-05-17 13:38:30|42543.4|42523.4|42543.4|42523.4|42545|42525|42540.9|42520.9|5
1652794720000|2022-05-17 13:38:40|42541.7|42521.7|42530.9|42510.9|42541.7|42521.7|42530.9|42510.9|12
1652794730000|2022-05-17 13:38:50|42532.5|42512.5|42539.1|42519.1|42541.6|42521.6|42532.5|42512.5|14
1652794740000|2022-05-17 13:39:00|42540|42520|42555.9|42535.9|42555.9|42535.9|42537.5|42517.5|10
1652794750000|2022-05-17 13:39:10|42557.5|42537.5|42565.9|42545.9|42565.9|42545.9|42557.5|42537.5|9
1652794760000|2022-05-17 13:39:20|42571.6|42551.6|42575.9|42555.9|42580|42560|42571.6|42551.6|30
1652794770000|2022-05-17 13:39:30|42574.2|42554.2|42569.2|42549.2|42575.9|42555.9|42569.2|42549.2|6
1652794780000|2022-05-17 13:39:40|42568.4|42548.4|42563.4|42543.4|42568.4|42548.4|42563.4|42543.4|6
1652794790000|2022-05-17 13:39:50|42562.5|42542.5|42568.4|42548.4|42568.4|42548.4|42562.5|42542.5|3
1652794800000|2022-05-17 13:40:00|42570|42550|42620.9|42600.9|42620.9|42600.9|42570|42550|61
1652794810000|2022-05-17 13:40:10|42622.5|42602.5|42625.9|42605.9|42625.9|42605.9|42622.5|42602.5|9
1652794820000|2022-05-17 13:40:20|42637.5|42617.5|42637.5|42617.5|42643.4|42623.4|42635.9|42615.9|12
1652794830000|2022-05-17 13:40:30|42640|42620|42635|42615|42643.3|42623.3|42630.9|42610.9|10
1652794840000|2022-05-17 13:40:40|42633.4|42613.4|42638.4|42618.4|42638.4|42618.4|42633.4|42613.4|6
1652794850000|2022-05-17 13:40:50|42640|42620|42640|42620|42640|42620|42638.4|42618.4|9
1652794860000|2022-05-17 13:41:00|42638.4|42618.4|42643.4|42623.4|42643.4|42623.4|42635.9|42615.9|9
1652794870000|2022-05-17 13:41:10|42640.9|42620.9|42633.4|42613.4|42640.9|42620.9|42633.4|42613.4|12
1652794880000|2022-05-17 13:41:20|42631.7|42611.7|42625|42605|42631.7|42611.7|42625|42605|9
1652794890000|2022-05-17 13:41:30|42625.9|42605.9|42630.9|42610.9|42635|42615|42620.9|42600.9|13
1652794900000|2022-05-17 13:41:40|42634.2|42614.2|42633.4|42613.4|42635.9|42615.9|42630.9|42610.9|9
1652794910000|2022-05-17 13:41:50|42636.6|42616.6|42633.4|42613.4|42638.4|42618.4|42633.4|42613.4|6
1652794920000|2022-05-17 13:42:00|42630.9|42610.9|42630.9|42610.9|42630.9|42610.9|42630.9|42610.9|4
1652794930000|2022-05-17 13:42:10|42632.5|42612.5|42645.9|42625.9|42645.9|42625.9|42632.5|42612.5|2
1652794940000|2022-05-17 13:42:20|42648.4|42628.4|42650.9|42630.9|42654.2|42634.2|42648.4|42628.4|52
1652794950000|2022-05-17 13:42:30|42648.4|42628.4|42645.9|42625.9|42650.9|42630.9|42645|42625|6
1652794960000|2022-05-17 13:42:40|42647.5|42627.5|42653.4|42633.4|42656.7|42636.7|42647.5|42627.5|37
1652794970000|2022-05-17 13:42:50|42655|42635|42653.4|42633.4|42658.4|42638.4|42653.4|42633.4|16
1652794980000|2022-05-17 13:43:00|42655.9|42635.9|42658.4|42638.4|42658.4|42638.4|42653.4|42633.4|11
1652794990000|2022-05-17 13:43:10|42669.2|42649.2|42693.4|42673.4|42693.4|42673.4|42669.2|42649.2|39
1652795000000|2022-05-17 13:43:20|42695|42675|42700|42680|42700|42680|42695|42675|22
1652795010000|2022-05-17 13:43:30|42698.4|42678.4|42673.4|42653.4|42698.4|42678.4|42673.4|42653.4|18
1652795020000|2022-05-17 13:43:40|42671.7|42651.7|42665.9|42645.9|42671.7|42651.7|42663.4|42643.4|5
1652795030000|2022-05-17 13:43:50|42667.5|42647.5|42673.4|42653.4|42673.4|42653.4|42667.5|42647.5|11
1652795040000|2022-05-17 13:44:00|42671.7|42651.7|42668.4|42648.4|42671.7|42651.7|42668.4|42648.4|6
1652795050000|2022-05-17 13:44:10|42666.7|42646.7|42664.2|42644.2|42666.7|42646.7|42664.2|42644.2|6
1652795060000|2022-05-17 13:44:20|42663.4|42643.4|42670.9|42650.9|42670.9|42650.9|42655.1|42635.1|10
1652795070000|2022-05-17 13:44:30|42668.4|42648.4|42670.8|42650.8|42672.5|42652.5|42665.9|42645.9|13
1652795080000|2022-05-17 13:44:40|42672.5|42652.5|42680.9|42660.9|42685|42665|42672.5|42652.5|5
1652795090000|2022-05-17 13:44:50|42678.4|42658.4|42678.4|42658.4|42678.4|42658.4|42676.7|42656.7|6
1652795100000|2022-05-17 13:45:00|42675.9|42655.9|42684.1|42664.1|42684.1|42664.1|42667.6|42647.6|31
1652795110000|2022-05-17 13:45:10|42682.5|42662.5|42677.5|42657.5|42682.5|42662.5|42677.5|42657.5|5
1652795120000|2022-05-17 13:45:20|42675.9|42655.9|42654.2|42634.2|42675.9|42655.9|42654.2|42634.2|18
1652795130000|2022-05-17 13:45:30|42652.5|42632.5|42632.5|42612.5|42652.5|42632.5|42632.5|42612.5|8
1652795140000|2022-05-17 13:45:40|42633.4|42613.4|42628.4|42608.4|42633.4|42613.4|42625.9|42605.9|10
1652795150000|2022-05-17 13:45:50|42629.2|42609.2|42625.9|42605.9|42630|42610|42625|42605|3
1652795160000|2022-05-17 13:46:00|42625|42605|42643.4|42623.4|42643.4|42623.4|42622.5|42602.5|9
1652795170000|2022-05-17 13:46:10|42640.9|42620.9|42631.7|42611.7|42640.9|42620.9|42630|42610|47
1652795180000|2022-05-17 13:46:20|42633.4|42613.4|42640.9|42620.9|42643.4|42623.4|42633.4|42613.4|13
1652795190000|2022-05-17 13:46:30|42639.2|42619.2|42630.9|42610.9|42639.2|42619.2|42630.9|42610.9|3
1652795200000|2022-05-17 13:46:40|42630|42610|42630|42610|42631.7|42611.7|42628.4|42608.4|4
1652795210000|2022-05-17 13:46:50|42630.9|42610.9|42630.9|42610.9|42630.9|42610.9|42628.4|42608.4|2
1652795220000|2022-05-17 13:47:00|42628.4|42608.4|42638.4|42618.4|42638.4|42618.4|42623.4|42603.4|12
1652795230000|2022-05-17 13:47:10|42636.7|42616.7|42634.2|42614.2|42636.7|42616.7|42634.2|42614.2|4
1652795240000|2022-05-17 13:47:20|42633.4|42613.4|42610.9|42590.9|42633.4|42613.4|42607.5|42587.5|8
1652795250000|2022-05-17 13:47:30|42609.2|42589.2|42600.9|42580.9|42609.2|42589.2|42600.9|42580.9|7
1652795260000|2022-05-17 13:47:40|42599.2|42579.2|42589.2|42569.2|42599.2|42579.2|42589.2|42569.2|9
1652795270000|2022-05-17 13:47:50|42587.6|42567.6|42580|42560|42587.6|42567.6|42580|42560|1
1652795280000|2022-05-17 13:48:00|42579.1|42559.1|42579.2|42559.2|42579.2|42559.2|42565.9|42545.9|18
1652795290000|2022-05-17 13:48:10|42580.9|42560.9|42590.9|42570.9|42590.9|42570.9|42579.2|42559.2|8
1652795300000|2022-05-17 13:48:20|42593.4|42573.4|42600.9|42580.9|42600.9|42580.9|42593.4|42573.4|3
1652795310000|2022-05-17 13:48:30|42602.5|42582.5|42603.4|42583.4|42603.4|42583.4|42600.9|42580.9|1
1652795320000|2022-05-17 13:48:40|42607.5|42587.5|42610.9|42590.9|42610.9|42590.9|42607.5|42587.5|6
1652795330000|2022-05-17 13:48:50|42608.4|42588.4|42613.4|42593.4|42613.4|42593.4|42608.4|42588.4|1
1652795340000|2022-05-17 13:49:00|42611.7|42591.7|42615.9|42595.9|42620.9|42600.9|42610.9|42590.9|10
1652795350000|2022-05-17 13:49:10|42613.4|42593.4|42600.9|42580.9|42613.4|42593.4|42600.9|42580.9|8
1652795360000|2022-05-17 13:49:20|42595.9|42575.9|42595.9|42575.9|42595.9|42575.9|42595.9|42575.9|7
1652795370000|2022-05-17 13:49:30|42598.4|42578.4|42599.2|42579.2|42605.9|42585.9|42598.4|42578.4|32
1652795380000|2022-05-17 13:49:40|42598.4|42578.4|42585.9|42565.9|42599.2|42579.2|42585.9|42565.9|9
1652795390000|2022-05-17 13:49:50|42584.2|42564.2|42580.9|42560.9|42584.2|42564.2|42580.9|42560.9|5
1652795400000|2022-05-17 13:50:00|42581.7|42561.7|42600.9|42580.9|42605|42585|42581.7|42561.7|32
1652795410000|2022-05-17 13:50:10|42602.5|42582.5|42618.4|42598.4|42618.4|42598.4|42600.9|42580.9|10
1652795420000|2022-05-17 13:50:20|42620.9|42600.9|42625.9|42605.9|42625.9|42605.9|42619.2|42599.2|5
1652795430000|2022-05-17 13:50:30|42620.9|42600.9|42620.9|42600.9|42620.9|42600.9|42620.9|42600.9|3
1652795440000|2022-05-17 13:50:40|42618.4|42598.4|42628.4|42608.4|42629.2|42609.2|42618.4|42598.4|7
1652795450000|2022-05-17 13:50:50|42629.2|42609.2|42630|42610|42633.4|42613.4|42629.2|42609.2|5
1652795460000|2022-05-17 13:51:00|42626.7|42606.7|42620.9|42600.9|42626.7|42606.7|42618.4|42598.4|4
1652795470000|2022-05-17 13:51:10|42613.4|42593.4|42612.5|42592.5|42613.4|42593.4|42610.9|42590.9|14
1652795480000|2022-05-17 13:51:20|42614.1|42594.1|42625.9|42605.9|42625.9|42605.9|42614.1|42594.1|3
1652795490000|2022-05-17 13:51:30|42630|42610|42635.9|42615.9|42635.9|42615.9|42630|42610|4
1652795500000|2022-05-17 13:51:40|42643.4|42623.4|42632.5|42612.5|42648.4|42628.4|42631.7|42611.7|8
1652795510000|2022-05-17 13:51:50|42633.4|42613.4|42638.4|42618.4|42638.4|42618.4|42633.4|42613.4|0
1652795520000|2022-05-17 13:52:00|42632.6|42612.6|42627.5|42607.5|42632.6|42612.6|42627.5|42607.5|6
1652795530000|2022-05-17 13:52:10|42626.6|42606.6|42623.4|42603.4|42626.6|42606.6|42620.9|42600.9|2
1652795540000|2022-05-17 13:52:20|42621.7|42601.7|42625.9|42605.9|42630.9|42610.9|42620.9|42600.9|2
1652795550000|2022-05-17 13:52:30|42618.4|42598.4|42605.9|42585.9|42618.4|42598.4|42604.2|42584.2|6
1652795560000|2022-05-17 13:52:40|42604.2|42584.2|42600.9|42580.9|42604.2|42584.2|42600.9|42580.9|0
1652795570000|2022-05-17 13:52:50|42600|42580|42610.9|42590.9|42610.9|42590.9|42600|42580|6
1652795580000|2022-05-17 13:53:00|42612.5|42592.5|42612.5|42592.5|42612.5|42592.5|42612.5|42592.5|1
1652795590000|2022-05-17 13:53:10|42614.1|42594.1|42615.9|42595.9|42615.9|42595.9|42614.1|42594.1|5
1652795600000|2022-05-17 13:53:20|42614.2|42594.2|42608.4|42588.4|42614.2|42594.2|42608.4|42588.4|5
1652795610000|2022-05-17 13:53:30|42606.7|42586.7|42600.9|42580.9|42606.7|42586.7|42600.9|42580.9|4
1652795620000|2022-05-17 13:53:40|42595.9|42575.9|42591.7|42571.7|42595.9|42575.9|42591.7|42571.7|4
1652795630000|2022-05-17 13:53:50|42590.9|42570.9|42588.4|42568.4|42590.9|42570.9|42588.4|42568.4|1
1652795640000|2022-05-17 13:54:00|42586.7|42566.7|42574.2|42554.2|42586.7|42566.7|42574.2|42554.2|11
1652795650000|2022-05-17 13:54:10|42575.9|42555.9|42570.9|42550.9|42575.9|42555.9|42570.9|42550.9|6
1652795660000|2022-05-17 13:54:20|42571.7|42551.7|42568.4|42548.4|42573.4|42553.4|42568.4|42548.4|2
1652795670000|2022-05-17 13:54:30|42567.5|42547.5|42575.9|42555.9|42577.5|42557.5|42567.5|42547.5|6
1652795680000|2022-05-17 13:54:40|42577.5|42557.5|42580.9|42560.9|42582.5|42562.5|42577.5|42557.5|2
1652795690000|2022-05-17 13:54:50|42582.5|42562.5|42585.9|42565.9|42585.9|42565.9|42580.9|42560.9|3
1652795700000|2022-05-17 13:55:00|42590.9|42570.9|42600|42580|42600.9|42580.9|42590.9|42570.9|13
1652795710000|2022-05-17 13:55:10|42600.9|42580.9|42600.9|42580.9|42600.9|42580.9|42600.9|42580.9|3
1652795720000|2022-05-17 13:55:20|42602.5|42582.5|42583.4|42563.4|42603.4|42583.4|42583.4|42563.4|2
1652795730000|2022-05-17 13:55:30|42582.5|42562.5|42580.9|42560.9|42582.5|42562.5|42580.9|42560.9|0
1652795740000|2022-05-17 13:55:40|42582.5|42562.5|42595.9|42575.9|42595.9|42575.9|42582.5|42562.5|9
1652795750000|2022-05-17 13:55:50|42596.7|42576.7|42600.9|42580.9|42600.9|42580.9|42595.9|42575.9|4
1652795760000|2022-05-17 13:56:00|42597.5|42577.5|42578.4|42558.4|42597.5|42577.5|42578.4|42558.4|11
1652795770000|2022-05-17 13:56:10|42580|42560|42590|42570|42592.5|42572.5|42580|42560|10
1652795780000|2022-05-17 13:56:20|42590.9|42570.9|42595.9|42575.9|42595.9|42575.9|42590|42570|7
1652795790000|2022-05-17 13:56:30|||||||||2
1652795800000|2022-05-17 13:56:40|42590.9|42570.9|42603.4|42583.4|42603.4|42583.4|42586.7|42566.7|10
1652795810000|2022-05-17 13:56:50|42605|42585|42605.9|42585.9|42610.9|42590.9|42605|42585|5
1652795820000|2022-05-17 13:57:00|42605|42585|42590.9|42570.9|42605|42585|42590.9|42570.9|6
1652795830000|2022-05-17 13:57:10|42592.5|42572.5|42593.4|42573.4|42593.4|42573.4|42590.9|42570.9|0
1652795840000|2022-05-17 13:57:20|42591.7|42571.7|42593.4|42573.4|42595.9|42575.9|42590.9|42570.9|3
1652795850000|2022-05-17 13:57:30|42591.7|42571.7|42590.9|42570.9|42591.7|42571.7|42590.9|42570.9|2
1652795870000|2022-05-17 13:57:50|||||||||5
1652795880000|2022-05-17 13:58:00|42594.1|42574.1|42600.9|42580.9|42600.9|42580.9|42594.1|42574.1|6
1652795890000|2022-05-17 13:58:10|42599.2|42579.2|42598.4|42578.4|42599.2|42579.2|42598.4|42578.4|0
1652795900000|2022-05-17 13:58:20|42600.9|42580.9|42598.4|42578.4|42600.9|42580.9|42598.4|42578.4|2
1652795910000|2022-05-17 13:58:30|42600.9|42580.9|42595|42575|42600.9|42580.9|42595|42575|4
1652795920000|2022-05-17 13:58:40|42592.5|42572.5|42595.9|42575.9|42595.9|42575.9|42592.5|42572.5|5
1652795930000|2022-05-17 13:58:50|42597.5|42577.5|42598.4|42578.4|42600.9|42580.9|42597.5|42577.5|3
1652795940000|2022-05-17 13:59:00|42597.5|42577.5|42555.9|42535.9|42597.5|42577.5|42553.4|42533.4|16
1652795950000|2022-05-17 13:59:10|42558.4|42538.4|42595|42575|42595.9|42575.9|42558.4|42538.4|8
1652795960000|2022-05-17 13:59:20|42593.4|42573.4|42590.9|42570.9|42595.9|42575.9|42590.9|42570.9|5
1652795970000|2022-05-17 13:59:30|42592.5|42572.5|42591.7|42571.7|42592.5|42572.5|42590.9|42570.9|2
1652795980000|2022-05-17 13:59:40|42590.9|42570.9|42593.4|42573.4|42593.4|42573.4|42590.9|42570.9|4
1652795990000|2022-05-17 13:59:50|42595|42575|42595.9|42575.9|42595.9|42575.9|42595|42575|2
1652796000000|2022-05-17 14:00:00|42597.5|42577.5|42610.9|42590.9|42610.9|42590.9|42595.9|42575.9|12
1652796010000|2022-05-17 14:00:10|42615.9|42595.9|42615.9|42595.9|42616.7|42596.7|42615.9|42595.9|0
1652796020000|2022-05-17 14:00:20|42620|42600|42633.4|42613.4|42633.4|42613.4|42615.9|42595.9|17
1652796030000|2022-05-17 14:00:30|42631.7|42611.7|42642.5|42622.5|42642.5|42622.5|42630.9|42610.9|7
1652796040000|2022-05-17 14:00:40|42644.1|42624.1|42628.4|42608.4|42644.1|42624.1|42628.4|42608.4|17
1652796050000|2022-05-17 14:00:50|42626.7|42606.7|42630|42610|42630|42610|42625.9|42605.9|5
1652796060000|2022-05-17 14:01:00|42630.9|42610.9|42631.7|42611.7|42634.2|42614.2|42630|42610|4
1652796070000|2022-05-17 14:01:10|42630.9|42610.9|42635.9|42615.9|42635.9|42615.9|42630.9|42610.9|5
1652796080000|2022-05-17 14:01:20|42640.9|42620.9|42640.9|42620.9|42640.9|42620.9|42640.9|42620.9|11
1652796100000|2022-05-17 14:01:40|42642.5|42622.5|42640.9|42620.9|42642.5|42622.5|42640.9|42620.9|3
1652796120000|2022-05-17 14:02:00|42638.4|42618.4|42628.4|42608.4|42638.4|42618.4|42628.4|42608.4|14
1652796130000|2022-05-17 14:02:10|42630|42610|42635.9|42615.9|42635.9|42615.9|42630|42610|4
1652796140000|2022-05-17 14:02:20|42638.4|42618.4|42640.9|42620.9|42640.9|42620.9|42635.9|42615.9|5
1652796150000|2022-05-17 14:02:30|42635.9|42615.9|42641.6|42621.6|42641.6|42621.6|42635.9|42615.9|5
1652796160000|2022-05-17 14:02:40|42643.3|42623.3|42647.5|42627.5|42647.5|42627.5|42643.3|42623.3|0
1652796170000|2022-05-17 14:02:50|42648.4|42628.4|42648.4|42628.4|42648.4|42628.4|42648.4|42628.4|2
1652796180000|2022-05-17 14:03:00|42646.7|42626.7|42648.4|42628.4|42648.4|42628.4|42645.9|42625.9|5
1652796190000|2022-05-17 14:03:10|42645.9|42625.9|42645.9|42625.9|42645.9|42625.9|42645.9|42625.9|3
1652796200000|2022-05-17 14:03:20|42644.2|42624.2|42645.9|42625.9|42645.9|42625.9|42644.2|42624.2|3
1652796210000|2022-05-17 14:03:30|42647.5|42627.5|42650.9|42630.9|42650.9|42630.9|42645.9|42625.9|3
1652796220000|2022-05-17 14:03:40|42645|42625|42637.5|42617.5|42645|42625|42637.5|42617.5|5
1652796230000|2022-05-17 14:03:50|42635.9|42615.9|42631.7|42611.7|42635.9|42615.9|42630.9|42610.9|3
1652796240000|2022-05-17 14:04:00|42634.2|42614.2|42645.9|42625.9|42645.9|42625.9|42628.4|42608.4|14
1652796250000|2022-05-17 14:04:10|42647.5|42627.5|42645.9|42625.9|42648.4|42628.4|42645.9|42625.9|5
1652796260000|2022-05-17 14:04:20|||||||||2
1652796270000|2022-05-17 14:04:30|||||||||3
1652796280000|2022-05-17 14:04:40|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|9
1652796290000|2022-05-17 14:04:50|42650|42630|42643.4|42623.4|42650|42630|42643.4|42623.4|5
1652796300000|2022-05-17 14:05:00|42642.5|42622.5|42641.7|42621.7|42643.4|42623.4|42641.7|42621.7|9
1652796310000|2022-05-17 14:05:10|42640.9|42620.9|42625.9|42605.9|42640.9|42620.9|42625.9|42605.9|9
1652796320000|2022-05-17 14:05:20|42624.2|42604.2|42617.5|42597.5|42624.2|42604.2|42617.5|42597.5|3
1652796330000|2022-05-17 14:05:30|42618.4|42598.4|42616.7|42596.7|42620|42600|42616.7|42596.7|6
1652796340000|2022-05-17 14:05:40|42615|42595|42610.9|42590.9|42615|42595|42610.9|42590.9|7
1652796350000|2022-05-17 14:05:50|42612.5|42592.5|42610.9|42590.9|42613.4|42593.4|42610.9|42590.9|2
1652796360000|2022-05-17 14:06:00|42610|42590|42598.4|42578.4|42610|42590|42598.4|42578.4|5
1652796370000|2022-05-17 14:06:10|42596.7|42576.7|42590.9|42570.9|42596.7|42576.7|42590.9|42570.9|13
1652796380000|2022-05-17 14:06:20|42592.5|42572.5|42586.6|42566.6|42593.4|42573.4|42586.6|42566.6|1
1652796390000|2022-05-17 14:06:30|42583.4|42563.4|42580.9|42560.9|42583.4|42563.4|42578.4|42558.4|4
1652796400000|2022-05-17 14:06:40|42585|42565|42590.9|42570.9|42593.4|42573.4|42585|42565|11
1652796410000|2022-05-17 14:06:50|42593.4|42573.4|42598.4|42578.4|42598.4|42578.4|42590.9|42570.9|0
1652796420000|2022-05-17 14:07:00|42596.7|42576.7|42585|42565|42600.9|42580.9|42585|42565|12
1652796430000|2022-05-17 14:07:10|42583.4|42563.4|42575.9|42555.9|42583.4|42563.4|42575.9|42555.9|1
1652796440000|2022-05-17 14:07:20|42579.1|42559.1|42580|42560|42580.9|42560.9|42579.1|42559.1|4
1652796450000|2022-05-17 14:07:30|42580.9|42560.9|42575.9|42555.9|42580.9|42560.9|42575.9|42555.9|7
1652796460000|2022-05-17 14:07:40|42577.5|42557.5|42580|42560|42587.5|42567.5|42577.5|42557.5|7
1652796470000|2022-05-17 14:07:50|42580.9|42560.9|42593.3|42573.3|42593.3|42573.3|42578.4|42558.4|19
1652796480000|2022-05-17 14:08:00|42595.9|42575.9|42594.1|42574.1|42598.4|42578.4|42590.9|42570.9|23
1652796490000|2022-05-17 14:08:10|42593.4|42573.4|42569.2|42549.2|42593.4|42573.4|42569.2|42549.2|5
1652796500000|2022-05-17 14:08:20|42570.1|42550.1|42570.1|42550.1|42570.1|42550.1|42570.1|42550.1|4
1652796510000|2022-05-17 14:08:30|42576.7|42556.7|42580.9|42560.9|42580.9|42560.9|42576.7|42556.7|14
1652796520000|2022-05-17 14:08:40|42584.2|42564.2|42585.9|42565.9|42585.9|42565.9|42580.9|42560.9|4
1652796530000|2022-05-17 14:08:50|42588.4|42568.4|42593.4|42573.4|42593.4|42573.4|42588.4|42568.4|6
1652796540000|2022-05-17 14:09:00|42590.9|42570.9|42590.9|42570.9|42595|42575|42590.9|42570.9|2
1652796550000|2022-05-17 14:09:10|42589.2|42569.2|42593.4|42573.4|42593.4|42573.4|42588.4|42568.4|8
1652796560000|2022-05-17 14:09:20|42590.9|42570.9|42590.9|42570.9|42593.4|42573.4|42589.2|42569.2|3
1652796570000|2022-05-17 14:09:30|42592.5|42572.5|42598.4|42578.4|42598.4|42578.4|42592.5|42572.5|11
1652796580000|2022-05-17 14:09:40|42596.7|42576.7|42595.9|42575.9|42596.7|42576.7|42595.9|42575.9|1
1652796590000|2022-05-17 14:09:50|42592.6|42572.6|42592.6|42572.6|42592.6|42572.6|42592.6|42572.6|4
1652796600000|2022-05-17 14:10:00|42590.9|42570.9|42573.4|42553.4|42590.9|42570.9|42573.4|42553.4|9
1652796610000|2022-05-17 14:10:10|42571.7|42551.7|42558.4|42538.4|42571.7|42551.7|42555.9|42535.9|9
1652796630000|2022-05-17 14:10:30|42555.9|42535.9|42565.9|42545.9|42565.9|42545.9|42555.9|42535.9|14
1652796640000|2022-05-17 14:10:40|42563.4|42543.4|42560.9|42540.9|42565.9|42545.9|42560.9|42540.9|1
1652796650000|2022-05-17 14:10:50|42564.1|42544.1|42565.9|42545.9|42565.9|42545.9|42564.1|42544.1|2
1652796660000|2022-05-17 14:11:00|42561.7|42541.7|42540.9|42520.9|42561.7|42541.7|42539.2|42519.2|11
1652796670000|2022-05-17 14:11:10|42538.4|42518.4|42524.2|42504.2|42540.9|42520.9|42524.2|42504.2|13
1652796680000|2022-05-17 14:11:20|42525.9|42505.9|42543.4|42523.4|42543.4|42523.4|42525.9|42505.9|9
1652796690000|2022-05-17 14:11:30|42540.9|42520.9|42535.9|42515.9|42540.9|42520.9|42535.9|42515.9|5
1652796700000|2022-05-17 14:11:40|42536.6|42516.6|42538.4|42518.4|42538.4|42518.4|42535|42515|5
1652796710000|2022-05-17 14:11:50|42540|42520|42533.4|42513.4|42540.9|42520.9|42533.4|42513.4|8
1652796720000|2022-05-17 14:12:00|42532.5|42512.5|42530.9|42510.9|42533.4|42513.4|42530|42510|10
1652796730000|2022-05-17 14:12:10|42526.7|42506.7|42525.9|42505.9|42526.7|42506.7|42523.4|42503.4|2
1652796740000|2022-05-17 14:12:20|42527.5|42507.5|42523.4|42503.4|42528.4|42508.4|42515.9|42495.9|30
1652796750000|2022-05-17 14:12:30|42525|42505|42530|42510|42530|42510|42523.4|42503.4|8
1652796760000|2022-05-17 14:12:40|42530.9|42510.9|42518.4|42498.4|42530.9|42510.9|42518.4|42498.4|16
1652796770000|2022-05-17 14:12:50|42510.9|42490.9|42515.1|42495.1|42515.1|42495.1|42509.2|42489.2|69
1652796780000|2022-05-17 14:13:00|42519.2|42499.2|42521.7|42501.7|42525.1|42505.1|42515.1|42495.1|30
1652796790000|2022-05-17 14:13:10|42523.4|42503.4|42532.6|42512.6|42532.6|42512.6|42523.4|42503.4|7
1652796800000|2022-05-17 14:13:20|42516|42496|42520.1|42500.1|42521.7|42501.7|42516|42496|18
1652796810000|2022-05-17 14:13:30|42521.7|42501.7|42518.5|42498.5|42522.6|42502.6|42518.5|42498.5|1
1652796820000|2022-05-17 14:13:40|42517.6|42497.6|42515.1|42495.1|42517.6|42497.6|42515.1|42495.1|3
1652796830000|2022-05-17 14:13:50|42513.5|42493.5|42510.1|42490.1|42513.5|42493.5|42510.1|42490.1|0
1652796840000|2022-05-17 14:14:00|42507.6|42487.6|42505.1|42485.1|42507.6|42487.6|42505.1|42485.1|12
1652796850000|2022-05-17 14:14:10|42506.7|42486.7|42515.1|42495.1|42515.1|42495.1|42506.7|42486.7|6
1652796860000|2022-05-17 14:14:20|42516.7|42496.7|42519.2|42499.2|42519.2|42499.2|42516.7|42496.7|5
1652796870000|2022-05-17 14:14:30|42520.1|42500.1|42528.4|42508.4|42528.4|42508.4|42520.1|42500.1|5
1652796880000|2022-05-17 14:14:40|42529.2|42509.2|42525.1|42505.1|42529.2|42509.2|42521.7|42501.7|4
1652796890000|2022-05-17 14:14:50|42526.7|42506.7|42525.1|42505.1|42527.6|42507.6|42525.1|42505.1|7
1652796900000|2022-05-17 14:15:00|42528.4|42508.4|42535.1|42515.1|42535.1|42515.1|42528.4|42508.4|10
1652796910000|2022-05-17 14:15:10|42536.7|42516.7|42537.6|42517.6|42540.1|42520.1|42536.7|42516.7|18
1652796920000|2022-05-17 14:15:20|42539.2|42519.2|42547.6|42527.6|42547.6|42527.6|42539.2|42519.2|7
1652796940000|2022-05-17 14:15:40|42546|42526|42537.6|42517.6|42546|42526|42537.6|42517.6|22
1652796950000|2022-05-17 14:15:50|42535.1|42515.1|42527.6|42507.6|42535.1|42515.1|42526|42506|2
1652796960000|2022-05-17 14:16:00|42526.7|42506.7|42534.2|42514.2|42534.2|42514.2|42526.7|42506.7|6
1652796970000|2022-05-17 14:16:10|42535.1|42515.1|42540.1|42520.1|42540.1|42520.1|42535.1|42515.1|9
1652796980000|2022-05-17 14:16:20|||||||||6
1652796990000|2022-05-17 14:16:30|42542.6|42522.6|42542.6|42522.6|42542.6|42522.6|42542.6|42522.6|3
1652797000000|2022-05-17 14:16:40|42543.5|42523.5|42555.1|42535.1|42555.1|42535.1|42543.5|42523.5|9
1652797010000|2022-05-17 14:16:50|42553.5|42533.5|42552.6|42532.6|42553.5|42533.5|42552.6|42532.6|3
1652797030000|2022-05-17 14:17:10|42555.1|42535.1|42557.6|42537.6|42557.6|42537.6|42552.6|42532.6|2
1652797040000|2022-05-17 14:17:20|42553.5|42533.5|42561.7|42541.7|42561.7|42541.7|42552.6|42532.6|17
1652797050000|2022-05-17 14:17:30|42562.6|42542.6|42567.6|42547.6|42567.6|42547.6|42562.6|42542.6|5
1652797060000|2022-05-17 14:17:40|42568.5|42548.5|42568.5|42548.5|42568.5|42548.5|42568.5|42548.5|1
1652797070000|2022-05-17 14:17:50|42567.6|42547.6|42573.5|42553.5|42573.5|42553.5|42567.6|42547.6|6
1652797080000|2022-05-17 14:18:00|42571|42551|42567.6|42547.6|42572.6|42552.6|42563.5|42543.5|5
1652797090000|2022-05-17 14:18:10|42569.2|42549.2|42567.6|42547.6|42571.7|42551.7|42567.6|42547.6|4
1652797100000|2022-05-17 14:18:20|42565.1|42545.1|42565.1|42545.1|42565.1|42545.1|42565.1|42545.1|1
1652797110000|2022-05-17 14:18:30|42562.6|42542.6|42562.6|42542.6|42562.6|42542.6|42562.6|42542.6|4
1652797120000|2022-05-17 14:18:40|42565.1|42545.1|42562.6|42542.6|42567.6|42547.6|42562.6|42542.6|1
1652797130000|2022-05-17 14:18:50|42557.6|42537.6|42557.6|42537.6|42557.6|42537.6|42556|42536|4
1652797140000|2022-05-17 14:19:00|42556|42536|42557.6|42537.6|42557.6|42537.6|42553.5|42533.5|2
1652797150000|2022-05-17 14:19:10|42559.3|42539.3|42600.1|42580.1|42600.1|42580.1|42559.3|42539.3|36
1652797160000|2022-05-17 14:19:20|42602.6|42582.6|42629.3|42609.3|42629.3|42609.3|42602.6|42582.6|7
1652797170000|2022-05-17 14:19:30|42627.6|42607.6|42622.6|42602.6|42630.1|42610.1|42622.6|42602.6|10
1652797180000|2022-05-17 14:19:40|42625.1|42605.1|42628.5|42608.5|42630.1|42610.1|42625.1|42605.1|5
1652797190000|2022-05-17 14:19:50|42632.6|42612.6|42652.6|42632.6|42652.6|42632.6|42632.6|42612.6|44
1652797200000|2022-05-17 14:20:00|42651.8|42631.8|42653.5|42633.5|42653.5|42633.5|42649.3|42629.3|20
1652797210000|2022-05-17 14:20:10|42661.6|42641.6|42652.6|42632.6|42661.6|42641.6|42652.6|42632.6|8
1652797220000|2022-05-17 14:20:20|42647.6|42627.6|42647.6|42627.6|42647.6|42627.6|42647.6|42627.6|5
1652797230000|2022-05-17 14:20:30|42642.6|42622.6|42645.1|42625.1|42645.1|42625.1|42642.6|42622.6|4
1652797240000|2022-05-17 14:20:40|42642.6|42622.6|42642.6|42622.6|42642.6|42622.6|42642.6|42622.6|9
1652797250000|2022-05-17 14:20:50|42640.1|42620.1|42640.1|42620.1|42640.1|42620.1|42640.1|42620.1|2
1652797260000|2022-05-17 14:21:00|42637.6|42617.6|42632.6|42612.6|42637.6|42617.6|42631.8|42611.8|8
1652797270000|2022-05-17 14:21:10|42630.1|42610.1|42629.4|42609.4|42632.6|42612.6|42629.4|42609.4|1
1652797280000|2022-05-17 14:21:20|42628.5|42608.5|42625.1|42605.1|42628.5|42608.5|42625.1|42605.1|3
1652797290000|2022-05-17 14:21:30|42626|42606|42622.6|42602.6|42626|42606|42622.6|42602.6|6
1652797300000|2022-05-17 14:21:40|42620.1|42600.1|42618.5|42598.5|42620.1|42600.1|42618.5|42598.5|1
1652797310000|2022-05-17 14:21:50|42616|42596|42611.8|42591.8|42616|42596|42611.8|42591.8|9
1652797320000|2022-05-17 14:22:00|42614.3|42594.3|42607.6|42587.6|42614.3|42594.3|42607.6|42587.6|11
1652797330000|2022-05-17 14:22:10|42606|42586|42602.6|42582.6|42606|42586|42602.6|42582.6|5
1652797340000|2022-05-17 14:22:20|42600.1|42580.1|42600.1|42580.1|42600.1|42580.1|42600.1|42580.1|2
1652797350000|2022-05-17 14:22:30|42597.6|42577.6|42602.6|42582.6|42602.6|42582.6|42597.6|42577.6|2
1652797360000|2022-05-17 14:22:40|42601|42581|42597.6|42577.6|42601|42581|42597.6|42577.6|1
1652797370000|2022-05-17 14:22:50|42602.6|42582.6|42614.3|42594.3|42614.3|42594.3|42602.6|42582.6|9
1652797380000|2022-05-17 14:23:00|42619.1|42599.1|42619.4|42599.4|42624.3|42604.3|42619.1|42599.1|4
1652797390000|2022-05-17 14:23:10|42618.5|42598.5|42602.6|42582.6|42618.5|42598.5|42602.6|42582.6|3
1652797410000|2022-05-17 14:23:30|42599.4|42579.4|42587.6|42567.6|42599.4|42579.4|42585.1|42565.1|8
1652797420000|2022-05-17 14:23:40|42586|42566|42592.6|42572.6|42592.6|42572.6|42586|42566|6
1652797430000|2022-05-17 14:23:50|42591|42571|42592.6|42572.6|42592.6|42572.6|42591|42571|7
1652797440000|2022-05-17 14:24:00|42593.5|42573.5|42595.1|42575.1|42595.1|42575.1|42592.6|42572.6|5
1652797450000|2022-05-17 14:24:10|42597.6|42577.6|42607.6|42587.6|42610.1|42590.1|42597.6|42577.6|5
1652797460000|2022-05-17 14:24:20|42604.4|42584.4|42596.8|42576.8|42604.4|42584.4|42596.8|42576.8|4
1652797470000|2022-05-17 14:24:30|42593.5|42573.5|42596|42576|42596|42576|42593.5|42573.5|4
1652797480000|2022-05-17 14:24:40|42594.4|42574.4|42597.6|42577.6|42597.6|42577.6|42593.5|42573.5|1
1652797490000|2022-05-17 14:24:50|42599.3|42579.3|42601|42581|42601|42581|42599.3|42579.3|5
1652797500000|2022-05-17 14:25:00|42605.1|42585.1|42615.1|42595.1|42617.6|42597.6|42605.1|42585.1|3
1652797510000|2022-05-17 14:25:10|42613.5|42593.5|42611|42591|42613.5|42593.5|42611|42591|1
1652797520000|2022-05-17 14:25:20|42612.6|42592.6|42612.6|42592.6|42612.6|42592.6|42610.1|42590.1|1
1652797540000|2022-05-17 14:25:40|||||||||1
1652797550000|2022-05-17 14:25:50|42608.5|42588.5|42607.6|42587.6|42608.5|42588.5|42602.6|42582.6|13
1652797560000|2022-05-17 14:26:00|42606.8|42586.8|42606.8|42586.8|42606.8|42586.8|42606.8|42586.8|2
1652797570000|2022-05-17 14:26:10|42605.1|42585.1|42605.1|42585.1|42606|42586|42605.1|42585.1|1
1652797580000|2022-05-17 14:26:20|42603.5|42583.5|42606.8|42586.8|42606.8|42586.8|42597.6|42577.6|8
1652797590000|2022-05-17 14:26:30|42608.4|42588.4|42609.3|42589.3|42609.3|42589.3|42608.4|42588.4|0
1652797610000|2022-05-17 14:26:50|42607.6|42587.6|42607.6|42587.6|42607.6|42587.6|42606.8|42586.8|2
1652797620000|2022-05-17 14:27:00|42604.3|42584.3|42590.1|42570.1|42604.3|42584.3|42590.1|42570.1|3
1652797630000|2022-05-17 14:27:10|42587.6|42567.6|42585.1|42565.1|42587.6|42567.6|42583.5|42563.5|1
1652797640000|2022-05-17 14:27:20|42586|42566|42575.1|42555.1|42586|42566|42575.1|42555.1|10
1652797650000|2022-05-17 14:27:30|42574.3|42554.3|42577.6|42557.6|42577.6|42557.6|42574.3|42554.3|5
1652797660000|2022-05-17 14:27:40|42579.3|42559.3|42574.3|42554.3|42582.6|42562.6|42574.3|42554.3|4
1652797670000|2022-05-17 14:27:50|42575.1|42555.1|42575.1|42555.1|42575.1|42555.1|42574.3|42554.3|5
1652797680000|2022-05-17 14:28:00|42574.3|42554.3|42577.6|42557.6|42577.6|42557.6|42574.3|42554.3|2
1652797690000|2022-05-17 14:28:10|42573.5|42553.5|42572.6|42552.6|42575.1|42555.1|42572.6|42552.6|2
1652797700000|2022-05-17 14:28:20|42574.3|42554.3|42578.5|42558.5|42578.5|42558.5|42574.3|42554.3|0
1652797710000|2022-05-17 14:28:30|42576.8|42556.8|42572.6|42552.6|42576.8|42556.8|42572.6|42552.6|3
1652797730000|2022-05-17 14:28:50|42571|42551|42572.6|42552.6|42572.6|42552.6|42570.1|42550.1|3
1652797740000|2022-05-17 14:29:00|42574.3|42554.3|42581.9|42561.9|42582.7|42562.7|42574.3|42554.3|5
1652797750000|2022-05-17 14:29:10|42582.7|42562.7|42587.6|42567.6|42588.5|42568.5|42582.7|42562.7|3
1652797760000|2022-05-17 14:29:20|42590.1|42570.1|42584.4|42564.4|42590.1|42570.1|42584.4|42564.4|2
1652797770000|2022-05-17 14:29:30|42582.6|42562.6|42577.6|42557.6|42582.6|42562.6|42577.6|42557.6|6
1652797780000|2022-05-17 14:29:40|42576|42556|42571|42551|42576|42556|42571|42551|5
1652797800000|2022-05-17 14:30:00|42568.5|42548.5|42552.6|42532.6|42568.5|42548.5|42550.1|42530.1|9
1652797810000|2022-05-17 14:30:10|42556.8|42536.8|42565.1|42545.1|42565.1|42545.1|42556.8|42536.8|9
1652797820000|2022-05-17 14:30:20|42567.6|42547.6|42557.6|42537.6|42567.6|42547.6|42557.6|42537.6|5
1652797830000|2022-05-17 14:30:30|42556|42536|42555.1|42535.1|42556|42536|42555.1|42535.1|0
1652797840000|2022-05-17 14:30:40|42557.6|42537.6|42559.3|42539.3|42559.3|42539.3|42557.6|42537.6|1
1652797850000|2022-05-17 14:30:50|42560.1|42540.1|42565.9|42545.9|42565.9|42545.9|42560.1|42540.1|5
1652797860000|2022-05-17 14:31:00|42564.3|42544.3|42562.6|42542.6|42564.3|42544.3|42562.6|42542.6|9
1652797870000|2022-05-17 14:31:10|42559.4|42539.4|42559.4|42539.4|42559.4|42539.4|42559.4|42539.4|4
1652797880000|2022-05-17 14:31:20|42558.5|42538.5|42570.1|42550.1|42570.1|42550.1|42557.6|42537.6|12
1652797890000|2022-05-17 14:31:30|42571.8|42551.8|42577.6|42557.6|42577.6|42557.6|42571.8|42551.8|1
1652797900000|2022-05-17 14:31:40|||||||||11
1652797910000|2022-05-17 14:31:50|42575.1|42555.1|42575.1|42555.1|42575.1|42555.1|42575.1|42555.1|2
1652797920000|2022-05-17 14:32:00|42573.5|42553.5|42568.5|42548.5|42573.5|42553.5|42568.5|42548.5|1
1652797930000|2022-05-17 14:32:10|42566.9|42546.9|42563.5|42543.5|42566.9|42546.9|42563.5|42543.5|5
1652797940000|2022-05-17 14:32:20|42565.1|42545.1|42567.6|42547.6|42567.6|42547.6|42565.1|42545.1|6
1652797950000|2022-05-17 14:32:30|42570.1|42550.1|42570.1|42550.1|42570.1|42550.1|42570.1|42550.1|4
1652797960000|2022-05-17 14:32:40|||||||||1
1652797980000|2022-05-17 14:33:00|42572.6|42552.6|42572.6|42552.6|42575.1|42555.1|42572.6|42552.6|5
1652797990000|2022-05-17 14:33:10|42570.1|42550.1|42572.6|42552.6|42572.6|42552.6|42570.1|42550.1|19
1652798000000|2022-05-17 14:33:20|42570.1|42550.1|42572.6|42552.6|42572.6|42552.6|42570.1|42550.1|0
1652798010000|2022-05-17 14:33:30|42570.1|42550.1|42565.1|42545.1|42572.6|42552.6|42565.1|42545.1|7
1652798020000|2022-05-17 14:33:40|42566.8|42546.8|42567.6|42547.6|42567.6|42547.6|42566.8|42546.8|1
1652798030000|2022-05-17 14:33:50|42569.3|42549.3|42567.6|42547.6|42569.3|42549.3|42567.6|42547.6|2
1652798040000|2022-05-17 14:34:00|42570.1|42550.1|42572.6|42552.6|42572.6|42552.6|42570.1|42550.1|6
1652798050000|2022-05-17 14:34:10|42571|42551|42610.9|42590.9|42610.9|42590.9|42571|42551|19
1652798060000|2022-05-17 14:34:20|42607.6|42587.6|42607.6|42587.6|42607.6|42587.6|42607.6|42587.6|6
1652798070000|2022-05-17 14:34:30|42606|42586|42587.6|42567.6|42606|42586|42587.6|42567.6|13
1652798080000|2022-05-17 14:34:40|42586|42566|42585.1|42565.1|42586|42566|42585.1|42565.1|1
1652798090000|2022-05-17 14:34:50|42586.8|42566.8|42590.1|42570.1|42590.1|42570.1|42586.8|42566.8|2
1652798100000|2022-05-17 14:35:00|42592.6|42572.6|42577.6|42557.6|42592.6|42572.6|42577.6|42557.6|16
1652798110000|2022-05-17 14:35:10|42573.5|42553.5|42570.1|42550.1|42573.5|42553.5|42570.1|42550.1|4
1652798120000|2022-05-17 14:35:20|42568.5|42548.5|42558.5|42538.5|42568.5|42548.5|42556.9|42536.9|12
1652798130000|2022-05-17 14:35:30|42557.6|42537.6|42552.6|42532.6|42557.6|42537.6|42552.6|42532.6|6
1652798140000|2022-05-17 14:35:40|42549.4|42529.4|42536.9|42516.9|42552.6|42532.6|42536.9|42516.9|13
1652798150000|2022-05-17 14:35:50|42535.2|42515.2|42537.6|42517.6|42537.6|42517.6|42535.2|42515.2|8
1652798160000|2022-05-17 14:36:00|42532.6|42512.6|42532.6|42512.6|42532.6|42512.6|42527.6|42507.6|10
1652798170000|2022-05-17 14:36:10|42534.3|42514.3|42552.6|42532.6|42552.6|42532.6|42534.3|42514.3|5
1652798180000|2022-05-17 14:36:20|42551|42531|42546|42526|42552.6|42532.6|42543.5|42523.5|11
1652798190000|2022-05-17 14:36:30|42545.1|42525.1|42541.9|42521.9|42547.6|42527.6|42541.9|42521.9|2
1652798200000|2022-05-17 14:36:40|42542.6|42522.6|42528.5|42508.5|42542.6|42522.6|42528.5|42508.5|4
1652798210000|2022-05-17 14:36:50|42532.6|42512.6|42527.6|42507.6|42532.6|42512.6|42527.6|42507.6|6
1652798220000|2022-05-17 14:37:00|42521|42501|42518.5|42498.5|42521|42501|42518.5|42498.5|3
1652798230000|2022-05-17 14:37:10|42520.1|42500.1|42516.8|42496.8|42520.1|42500.1|42512.6|42492.6|5
1652798240000|2022-05-17 14:37:20|42517.6|42497.6|42540.1|42520.1|42540.1|42520.1|42517.6|42497.6|11
1652798250000|2022-05-17 14:37:30|42542.6|42522.6|42542.6|42522.6|42542.6|42522.6|42542.6|42522.6|0
1652798260000|2022-05-17 14:37:40|42537.6|42517.6|42541.8|42521.8|42541.8|42521.8|42535.1|42515.1|3
1652798270000|2022-05-17 14:37:50|42542.6|42522.6|42545.1|42525.1|42547.6|42527.6|42542.6|42522.6|0
1652798280000|2022-05-17 14:38:00|42547.6|42527.6|42541.9|42521.9|42547.6|42527.6|42541.9|42521.9|2
1652798290000|2022-05-17 14:38:10|42541|42521|42530.1|42510.1|42541|42521|42530.1|42510.1|1
1652798300000|2022-05-17 14:38:20|42532.6|42512.6|42527.6|42507.6|42532.6|42512.6|42527.6|42507.6|2
1652798310000|2022-05-17 14:38:30|42525.1|42505.1|42520.1|42500.1|42525.1|42505.1|42517.6|42497.6|7
1652798320000|2022-05-17 14:38:40|42524.3|42504.3|42527.6|42507.6|42530.1|42510.1|42524.3|42504.3|13
1652798330000|2022-05-17 14:38:50|42529.3|42509.3|42532.6|42512.6|42532.6|42512.6|42527.6|42507.6|3
1652798340000|2022-05-17 14:39:00|42531|42511|42525.1|42505.1|42531|42511|42520.1|42500.1|13
1652798350000|2022-05-17 14:39:10|42526.8|42506.8|42542.6|42522.6|42542.6|42522.6|42526.8|42506.8|3
1652798370000|2022-05-17 14:39:30|42545.1|42525.1|42542.6|42522.6|42546|42526|42542.6|42522.6|1
1652798380000|2022-05-17 14:39:40|42541|42521|42542.6|42522.6|42545.1|42525.1|42540.1|42520.1|2
1652798390000|2022-05-17 14:39:50|||||||||6
1652798400000|2022-05-17 14:40:00|42537.6|42517.6|42525.1|42505.1|42537.6|42517.6|42525.1|42505.1|3
1652798410000|2022-05-17 14:40:10|42526|42506|42529.3|42509.3|42529.3|42509.3|42526|42506|5
1652798420000|2022-05-17 14:40:20|42527.6|42507.6|42516.9|42496.9|42527.6|42507.6|42516.9|42496.9|6
1652798430000|2022-05-17 14:40:30|42512.6|42492.6|42510.1|42490.1|42512.6|42492.6|42510.1|42490.1|14
1652798440000|2022-05-17 14:40:40|42511.8|42491.8|42507.6|42487.6|42512.6|42492.6|42507.6|42487.6|17
1652798450000|2022-05-17 14:40:50|42506.8|42486.8|42504.3|42484.3|42506.8|42486.8|42504.3|42484.3|10
1652798460000|2022-05-17 14:41:00|42502.6|42482.6|42498.5|42478.5|42502.6|42482.6|42498.5|42478.5|3
1652798470000|2022-05-17 14:41:10|42490.1|42470.1|42492.6|42472.6|42496|42476|42490.1|42470.1|16
1652798480000|2022-05-17 14:41:20|42494.3|42474.3|42497.6|42477.6|42497.6|42477.6|42492.6|42472.6|5
1652798490000|2022-05-17 14:41:30|||||||||1
1652798500000|2022-05-17 14:41:40|42499.3|42479.3|42505.1|42485.1|42505.1|42485.1|42499.3|42479.3|9
1652798510000|2022-05-17 14:41:50|42506|42486|42515.1|42495.1|42515.1|42495.1|42506|42486|8
1652798520000|2022-05-17 14:42:00|42517.6|42497.6|42503.5|42483.5|42517.6|42497.6|42503.5|42483.5|16
1652798530000|2022-05-17 14:42:10|42502.6|42482.6|42495.1|42475.1|42502.6|42482.6|42492.6|42472.6|15
1652798540000|2022-05-17 14:42:20|42496.8|42476.8|42489.4|42469.4|42496.8|42476.8|42486.9|42466.9|41
1652798550000|2022-05-17 14:42:30|42487.7|42467.7|42494.4|42474.4|42496.9|42476.9|42487.7|42467.7|9
1652798560000|2022-05-17 14:42:40|||||||||2
1652798570000|2022-05-17 14:42:50|42498.5|42478.5|42516|42496|42516|42496|42498.5|42478.5|17
1652798580000|2022-05-17 14:43:00|42514.4|42494.4|42509.4|42489.4|42515.2|42495.2|42509.4|42489.4|9
1652798590000|2022-05-17 14:43:10|42506.9|42486.9|42509.4|42489.4|42509.4|42489.4|42506.9|42486.9|4
1652798600000|2022-05-17 14:43:20|42506.9|42486.9|42496.9|42476.9|42506.9|42486.9|42494.4|42474.4|6
1652798610000|2022-05-17 14:43:30|42499.4|42479.4|42491.9|42471.9|42499.4|42479.4|42491.9|42471.9|9
1652798620000|2022-05-17 14:43:40|42499.4|42479.4|42501.9|42481.9|42501.9|42481.9|42499.4|42479.4|2
1652798630000|2022-05-17 14:43:50|42500.2|42480.2|42502.7|42482.7|42504.4|42484.4|42499.4|42479.4|2
1652798640000|2022-05-17 14:44:00|42501.9|42481.9|42494.4|42474.4|42501.9|42481.9|42491.9|42471.9|6
1652798650000|2022-05-17 14:44:10|42499.4|42479.4|42504.4|42484.4|42504.4|42484.4|42499.4|42479.4|1
1652798660000|2022-05-17 14:44:20|42505.2|42485.2|42506.9|42486.9|42506.9|42486.9|42505.2|42485.2|12
1652798670000|2022-05-17 14:44:30|42505.2|42485.2|42506.9|42486.9|42509.4|42489.4|42504.4|42484.4|6
1652798680000|2022-05-17 14:44:40|42505.2|42485.2|42506.9|42486.9|42508.5|42488.5|42504.4|42484.4|6
1652798690000|2022-05-17 14:44:50|42504.4|42484.4|42501.9|42481.9|42504.4|42484.4|42500.2|42480.2|9
1652798700000|2022-05-17 14:45:00|42498.6|42478.6|42504.4|42484.4|42504.4|42484.4|42494.4|42474.4|18
1652798710000|2022-05-17 14:45:10|42502.7|42482.7|42494.4|42474.4|42504.4|42484.4|42491.9|42471.9|9
1652798720000|2022-05-17 14:45:20|42498.5|42478.5|42499.4|42479.4|42501.9|42481.9|42496.9|42476.9|7
1652798730000|2022-05-17 14:45:30|42497.7|42477.7|42496.9|42476.9|42499.4|42479.4|42496.9|42476.9|2
1652798740000|2022-05-17 14:45:40|42498.5|42478.5|42494.4|42474.4|42499.4|42479.4|42494.4|42474.4|3
1652798750000|2022-05-17 14:45:50|||||||||6
1652798760000|2022-05-17 14:46:00|42492.7|42472.7|42491.9|42471.9|42492.7|42472.7|42491.9|42471.9|1
1652798770000|2022-05-17 14:46:10|42489.4|42469.4|42496|42476|42496|42476|42489.4|42469.4|7
1652798780000|2022-05-17 14:46:20|42498.5|42478.5|42511.9|42491.9|42511.9|42491.9|42498.5|42478.5|17
1652798790000|2022-05-17 14:46:30|42513.5|42493.5|42515.2|42495.2|42516.9|42496.9|42513.5|42493.5|3
1652798800000|2022-05-17 14:46:40|42514.4|42494.4|42514.4|42494.4|42514.4|42494.4|42514.4|42494.4|2
1652798810000|2022-05-17 14:46:50|||||||||1
1652798820000|2022-05-17 14:47:00|42501.9|42481.9|42504.4|42484.4|42504.4|42484.4|42499.4|42479.4|12
1652798830000|2022-05-17 14:47:10|||||||||1
1652798840000|2022-05-17 14:47:20|42506|42486|42514.4|42494.4|42514.4|42494.4|42506|42486|8
1652798860000|2022-05-17 14:47:40|42518.5|42498.5|42531|42511|42531|42511|42518.5|42498.5|6
1652798870000|2022-05-17 14:47:50|42533.5|42513.5|42531|42511|42533.5|42513.5|42531|42511|6
1652798880000|2022-05-17 14:48:00|42521.9|42501.9|42514.4|42494.4|42524.4|42504.4|42514.4|42494.4|23
1652798890000|2022-05-17 14:48:10|42512.7|42492.7|42504.4|42484.4|42512.7|42492.7|42501.9|42481.9|10
1652798900000|2022-05-17 14:48:20|42502.7|42482.7|42494.4|42474.4|42502.7|42482.7|42488.6|42468.6|2
1652798910000|2022-05-17 14:48:30|42496|42476|42496.9|42476.9|42496.9|42476.9|42496|42476|8
1652798920000|2022-05-17 14:48:40|42498.5|42478.5|42506.9|42486.9|42506.9|42486.9|42498.5|42478.5|2
1652798930000|2022-05-17 14:48:50|42508.5|42488.5|42504.4|42484.4|42509.4|42489.4|42502.7|42482.7|1
1652798940000|2022-05-17 14:49:00|42502.7|42482.7|42499.4|42479.4|42503.5|42483.5|42496.9|42476.9|5
1652798950000|2022-05-17 14:49:10|42500.2|42480.2|42503.5|42483.5|42503.5|42483.5|42500.2|42480.2|2
1652798960000|2022-05-17 14:49:20|42504.4|42484.4|42504.4|42484.4|42504.4|42484.4|42504.4|42484.4|5
1652798970000|2022-05-17 14:49:30|42502.7|42482.7|42499.4|42479.4|42502.7|42482.7|42496.9|42476.9|4
1652798980000|2022-05-17 14:49:40|42501|42481|42503.5|42483.5|42503.5|42483.5|42501|42481|6
1652798990000|2022-05-17 14:49:50|42505.1|42485.1|42508.5|42488.5|42508.5|42488.5|42505.1|42485.1|6
1652799000000|2022-05-17 14:50:00|42509.4|42489.4|42499.4|42479.4|42509.4|42489.4|42499.4|42479.4|6
1652799020000|2022-05-17 14:50:20|42498.5|42478.5|42498.5|42478.5|42498.5|42478.5|42498.5|42478.5|2
1652799030000|2022-05-17 14:50:30|42499.4|42479.4|42499.4|42479.4|42499.4|42479.4|42499.4|42479.4|1
1652799040000|2022-05-17 14:50:40|42497.7|42477.7|42494.4|42474.4|42497.7|42477.7|42494.4|42474.4|3
1652799050000|2022-05-17 14:50:50|42492.7|42472.7|42489.4|42469.4|42492.7|42472.7|42489.4|42469.4|1
1652799060000|2022-05-17 14:51:00|42487.7|42467.7|42491.9|42471.9|42491.9|42471.9|42482.7|42462.7|13
1652799070000|2022-05-17 14:51:10|42493.5|42473.5|42509.4|42489.4|42509.4|42489.4|42493.5|42473.5|11
1652799080000|2022-05-17 14:51:20|42510.2|42490.2|42504.4|42484.4|42510.2|42490.2|42504.4|42484.4|12
1652799090000|2022-05-17 14:51:30|42502.7|42482.7|42494.4|42474.4|42502.7|42482.7|42494.4|42474.4|2
1652799100000|2022-05-17 14:51:40|42491.9|42471.9|42482.7|42462.7|42491.9|42471.9|42482.7|42462.7|4
1652799110000|2022-05-17 14:51:50|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|42482.7|42462.7|3
1652799120000|2022-05-17 14:52:00|42482.7|42462.7|42451.9|42431.9|42482.7|42462.7|42451.9|42431.9|18
1652799130000|2022-05-17 14:52:10|42454.4|42434.4|42441.9|42421.9|42454.4|42434.4|42436.9|42416.9|51
1652799140000|2022-05-17 14:52:20|42444.4|42424.4|42449.4|42429.4|42452.7|42432.7|42444.4|42424.4|8
1652799150000|2022-05-17 14:52:30|42454.4|42434.4|42446.9|42426.9|42454.4|42434.4|42444.4|42424.4|14
1652799160000|2022-05-17 14:52:40|42444.4|42424.4|42459.4|42439.4|42459.4|42439.4|42444.4|42424.4|7
1652799170000|2022-05-17 14:52:50|42461.9|42441.9|42459.4|42439.4|42461.9|42441.9|42459.4|42439.4|5
1652799180000|2022-05-17 14:53:00|42461|42441|42444.4|42424.4|42461|42441|42441.9|42421.9|10
1652799190000|2022-05-17 14:53:10|42442.7|42422.7|42424.4|42404.4|42442.7|42422.7|42424.4|42404.4|24
1652799200000|2022-05-17 14:53:20|42422.7|42402.7|42424.4|42404.4|42424.4|42404.4|42419.4|42399.4|12
1652799210000|2022-05-17 14:53:30|42421.9|42401.9|42414.4|42394.4|42421.9|42401.9|42411.9|42391.9|27
1652799220000|2022-05-17 14:53:40|42417.6|42397.6|42423.5|42403.5|42423.5|42403.5|42417.6|42397.6|6
1652799230000|2022-05-17 14:53:50|42424.4|42404.4|42419.4|42399.4|42426.9|42406.9|42419.4|42399.4|5
1652799240000|2022-05-17 14:54:00|42417.7|42397.7|42414.4|42394.4|42417.7|42397.7|42414.4|42394.4|12
1652799250000|2022-05-17 14:54:10|42416.9|42396.9|42429.4|42409.4|42429.4|42409.4|42414.4|42394.4|5
1652799260000|2022-05-17 14:54:20|42431.9|42411.9|42441.9|42421.9|42441.9|42421.9|42431.9|42411.9|2
1652799270000|2022-05-17 14:54:30|42443.5|42423.5|42434.4|42414.4|42446.9|42426.9|42434.4|42414.4|9
1652799280000|2022-05-17 14:54:40|42432.7|42412.7|42429.4|42409.4|42432.7|42412.7|42429.4|42409.4|3
1652799290000|2022-05-17 14:54:50|42431|42411|42429.4|42409.4|42431.9|42411.9|42426.9|42406.9|7
1652799300000|2022-05-17 14:55:00|42427.7|42407.7|42459.4|42439.4|42459.4|42439.4|42421.9|42401.9|18
1652799310000|2022-05-17 14:55:10|42461|42441|42474.4|42454.4|42479.4|42459.4|42461|42441|11
1652799320000|2022-05-17 14:55:20|42472.7|42452.7|42466|42446|42472.7|42452.7|42466|42446|6
1652799330000|2022-05-17 14:55:30|42463.5|42443.5|42469.4|42449.4|42474.4|42454.4|42463.5|42443.5|12
1652799340000|2022-05-17 14:55:40|42471.9|42451.9|42466.9|42446.9|42474.4|42454.4|42466.9|42446.9|9
1652799350000|2022-05-17 14:55:50|42468.5|42448.5|42464.4|42444.4|42468.5|42448.5|42464.4|42444.4|10
1652799360000|2022-05-17 14:56:00|42466.9|42446.9|42478.5|42458.5|42478.5|42458.5|42464.4|42444.4|20
1652799370000|2022-05-17 14:56:10|42480.1|42460.1|42479.4|42459.4|42482.6|42462.6|42478.5|42458.5|6
1652799380000|2022-05-17 14:56:20|42478.5|42458.5|42473.5|42453.5|42479.4|42459.4|42473.5|42453.5|3
1652799390000|2022-05-17 14:56:30|42476|42456|42484.4|42464.4|42484.4|42464.4|42476|42456|4
1652799400000|2022-05-17 14:56:40|42481.9|42461.9|42481.9|42461.9|42481.9|42461.9|42481.9|42461.9|3
1652799410000|2022-05-17 14:56:50|42483.5|42463.5|42494.3|42474.3|42494.3|42474.3|42483.5|42463.5|14
1652799420000|2022-05-17 14:57:00|42495.1|42475.1|42496|42476|42496|42476|42495.1|42475.1|5
1652799430000|2022-05-17 14:57:10|42494.4|42474.4|42491.9|42471.9|42494.4|42474.4|42481.9|42461.9|9
1652799440000|2022-05-17 14:57:20|42493.5|42473.5|42497.6|42477.6|42497.6|42477.6|42493.5|42473.5|3
1652799450000|2022-05-17 14:57:30|42499.3|42479.3|42509.4|42489.4|42509.4|42489.4|42499.3|42479.3|28
1652799460000|2022-05-17 14:57:40|42508.5|42488.5|42499.4|42479.4|42508.5|42488.5|42499.4|42479.4|12
1652799470000|2022-05-17 14:57:50|42501.9|42481.9|42501.9|42481.9|42501.9|42481.9|42501.9|42481.9|0
1652799480000|2022-05-17 14:58:00|42500.2|42480.2|42497.7|42477.7|42504.4|42484.4|42497.7|42477.7|11
1652799490000|2022-05-17 14:58:10|42500.2|42480.2|42484.4|42464.4|42501.9|42481.9|42484.4|42464.4|11
1652799500000|2022-05-17 14:58:20|42486.9|42466.9|42494.4|42474.4|42499.4|42479.4|42484.4|42464.4|4
1652799510000|2022-05-17 14:58:30|42492.7|42472.7|42490.2|42470.2|42492.7|42472.7|42490.2|42470.2|3
1652799520000|2022-05-17 14:58:40|42489.4|42469.4|42489.4|42469.4|42489.4|42469.4|42489.4|42469.4|3
1652799530000|2022-05-17 14:58:50|42491|42471|42503.5|42483.5|42503.5|42483.5|42491|42471|3
1652799540000|2022-05-17 14:59:00|42501.9|42481.9|42499.4|42479.4|42501.9|42481.9|42497.7|42477.7|5
1652799550000|2022-05-17 14:59:10|42498.5|42478.5|42505.2|42485.2|42505.2|42485.2|42498.5|42478.5|6
1652799560000|2022-05-17 14:59:20|42506.9|42486.9|42516.9|42496.9|42516.9|42496.9|42506.9|42486.9|4
1652799570000|2022-05-17 14:59:30|42521.9|42501.9|42524.4|42504.4|42524.4|42504.4|42521.9|42501.9|6
1652799580000|2022-05-17 14:59:40|42526.9|42506.9|42529.4|42509.4|42529.4|42509.4|42526.9|42506.9|2
1652799590000|2022-05-17 14:59:50|42531|42511|42534.4|42514.4|42534.4|42514.4|42529.4|42509.4|7
1652799600000|2022-05-17 15:00:00|42532.7|42512.7|42526.9|42506.9|42532.7|42512.7|42524.4|42504.4|10
1652799610000|2022-05-17 15:00:10|42528.5|42508.5|42526.9|42506.9|42528.5|42508.5|42526.9|42506.9|3
1652799620000|2022-05-17 15:00:20|42528.5|42508.5|42529.4|42509.4|42529.4|42509.4|42528.5|42508.5|8
1652799630000|2022-05-17 15:00:30|42534.4|42514.4|42534.4|42514.4|42534.4|42514.4|42534.4|42514.4|3
1652799640000|2022-05-17 15:00:40|42536.9|42516.9|42531.9|42511.9|42536.9|42516.9|42531.9|42511.9|9
1652799650000|2022-05-17 15:00:50|42534.4|42514.4|42536.9|42516.9|42536.9|42516.9|42534.4|42514.4|7
1652799660000|2022-05-17 15:01:00|42534.4|42514.4|42526.9|42506.9|42534.4|42514.4|42526.9|42506.9|14
1652799670000|2022-05-17 15:01:10|42529.4|42509.4|42529.4|42509.4|42531.9|42511.9|42529.4|42509.4|8
1652799680000|2022-05-17 15:01:20|42526.9|42506.9|42526.9|42506.9|42526.9|42506.9|42526.9|42506.9|7
1652799690000|2022-05-17 15:01:30|42525.2|42505.2|42521.9|42501.9|42525.2|42505.2|42521.9|42501.9|1
1652799700000|2022-05-17 15:01:40|42519.4|42499.4|42516.9|42496.9|42519.4|42499.4|42516.9|42496.9|4
1652799710000|2022-05-17 15:01:50|42513.6|42493.6|42514.4|42494.4|42514.4|42494.4|42511.9|42491.9|5
1652799720000|2022-05-17 15:02:00|42511.9|42491.9|42512.7|42492.7|42514.4|42494.4|42510.2|42490.2|15
1652799730000|2022-05-17 15:02:10|42514.4|42494.4|42513.5|42493.5|42514.4|42494.4|42511.9|42491.9|2
1652799740000|2022-05-17 15:02:20|42514.4|42494.4|42509.4|42489.4|42514.4|42494.4|42509.4|42489.4|6
1652799750000|2022-05-17 15:02:30|42511.9|42491.9|42521|42501|42521|42501|42511.9|42491.9|4
1652799760000|2022-05-17 15:02:40|42526.9|42506.9|42531.9|42511.9|42531.9|42511.9|42526.9|42506.9|7
1652799770000|2022-05-17 15:02:50|||||||||32
1652799780000|2022-05-17 15:03:00|42533.5|42513.5|42524.3|42504.3|42533.5|42513.5|42522.6|42502.6|6
1652799790000|2022-05-17 15:03:10|42525.1|42505.1|42525.1|42505.1|42525.1|42505.1|42525.1|42505.1|1
1652799800000|2022-05-17 15:03:20|42526.8|42506.8|42515.1|42495.1|42527.6|42507.6|42514.4|42494.4|6
1652799810000|2022-05-17 15:03:30|42513.5|42493.5|42515.1|42495.1|42515.1|42495.1|42512.6|42492.6|1
1652799820000|2022-05-17 15:03:40|42516.8|42496.8|42524.3|42504.3|42527.6|42507.6|42516.8|42496.8|7
1652799830000|2022-05-17 15:03:50|42522.6|42502.6|42512.6|42492.6|42522.6|42502.6|42512.6|42492.6|4
1652799840000|2022-05-17 15:04:00|42507.6|42487.6|42516.8|42496.8|42516.8|42496.8|42505.1|42485.1|11
1652799850000|2022-05-17 15:04:10|42517.6|42497.6|42524.3|42504.3|42524.3|42504.3|42517.6|42497.6|1
1652799860000|2022-05-17 15:04:20|42525.9|42505.9|42529.3|42509.3|42529.3|42509.3|42525.9|42505.9|2
1652799870000|2022-05-17 15:04:30|42527.6|42507.6|42526.8|42506.8|42527.6|42507.6|42526.8|42506.8|0
1652799880000|2022-05-17 15:04:40|42527.6|42507.6|42533.4|42513.4|42535|42515|42527.6|42507.6|12
1652799890000|2022-05-17 15:04:50|42535.9|42515.9|42540|42520|42540|42520|42535.9|42515.9|2
1652799900000|2022-05-17 15:05:00|42538.4|42518.4|42527.6|42507.6|42538.4|42518.4|42527.6|42507.6|8
1652799910000|2022-05-17 15:05:10|42529.3|42509.3|42535.1|42515.1|42535.1|42515.1|42529.3|42509.3|17
1652799920000|2022-05-17 15:05:20|42536.8|42516.8|42540.1|42520.1|42540.1|42520.1|42536.8|42516.8|3
1652799930000|2022-05-17 15:05:30|42547.6|42527.6|42557.6|42537.6|42558.5|42538.5|42547.6|42527.6|30
1652799940000|2022-05-17 15:05:40|||||||||2
1652799950000|2022-05-17 15:05:50|42556|42536|42557.6|42537.6|42557.6|42537.6|42555.1|42535.1|4
1652799960000|2022-05-17 15:06:00|42556|42536|42552.6|42532.6|42556|42536|42550.1|42530.1|8
1652799970000|2022-05-17 15:06:10|42554.3|42534.3|42557.6|42537.6|42557.6|42537.6|42554.3|42534.3|2
1652799980000|2022-05-17 15:06:20|42556|42536|42555.1|42535.1|42556|42536|42555.1|42535.1|18
1652799990000|2022-05-17 15:06:30|42554.3|42534.3|42554.3|42534.3|42555.1|42535.1|42554.3|42534.3|0
1652800000000|2022-05-17 15:06:40|42552.6|42532.6|42556|42536|42556|42536|42552.6|42532.6|13
1652800010000|2022-05-17 15:06:50|||||||||1
1652800020000|2022-05-17 15:07:00|42556.8|42536.8|42529.4|42509.4|42556.8|42536.8|42529.4|42509.4|13
1652800030000|2022-05-17 15:07:10|42528.5|42508.5|42530.9|42510.9|42530.9|42510.9|42527.6|42507.6|3
1652800040000|2022-05-17 15:07:20|42532.6|42512.6|42527.6|42507.6|42532.6|42512.6|42527.6|42507.6|9
1652800050000|2022-05-17 15:07:30|42530.1|42510.1|42535.1|42515.1|42535.1|42515.1|42530.1|42510.1|2
1652800060000|2022-05-17 15:07:40|42537.6|42517.6|42540.1|42520.1|42540.1|42520.1|42537.6|42517.6|1
1652800070000|2022-05-17 15:07:50|42541|42521|42541|42521|42541|42521|42541|42521|1
1652800080000|2022-05-17 15:08:00|42545.1|42525.1|42537.6|42517.6|42545.1|42525.1|42537.6|42517.6|10
1652800090000|2022-05-17 15:08:10|42536.8|42516.8|42535.1|42515.1|42537.6|42517.6|42535.1|42515.1|3
1652800100000|2022-05-17 15:08:20|42536.8|42516.8|42537.6|42517.6|42537.6|42517.6|42536.8|42516.8|0
1652800110000|2022-05-17 15:08:30|42536|42516|42532.6|42512.6|42536|42516|42532.6|42512.6|4
1652800120000|2022-05-17 15:08:40|||||||||1
1652800130000|2022-05-17 15:08:50|42534.3|42514.3|42534.3|42514.3|42534.3|42514.3|42534.3|42514.3|33
1652800140000|2022-05-17 15:09:00|42533.4|42513.4|42531.8|42511.8|42534.3|42514.3|42525.9|42505.9|28
1652800150000|2022-05-17 15:09:10|42533.4|42513.4|42533.4|42513.4|42534.3|42514.3|42533.4|42513.4|5
1652800160000|2022-05-17 15:09:20|42535|42515|42535.9|42515.9|42535.9|42515.9|42535|42515|1
1652800170000|2022-05-17 15:09:30|42537.5|42517.5|42538.4|42518.4|42538.4|42518.4|42537.5|42517.5|1
1652800180000|2022-05-17 15:09:40|42540.9|42520.9|42545.9|42525.9|42545.9|42525.9|42540.9|42520.9|11
1652800190000|2022-05-17 15:09:50|42548.4|42528.4|42550.9|42530.9|42550.9|42530.9|42548.4|42528.4|7
1652800200000|2022-05-17 15:10:00|42545.9|42525.9|42545.9|42525.9|42548.4|42528.4|42545.9|42525.9|3
1652800210000|2022-05-17 15:10:10|42547.5|42527.5|42548.4|42528.4|42548.4|42528.4|42545|42525|3
1652800220000|2022-05-17 15:10:20|42547.5|42527.5|42547.5|42527.5|42547.5|42527.5|42547.5|42527.5|2
1652800230000|2022-05-17 15:10:30|42545.9|42525.9|42545|42525|42548.4|42528.4|42545|42525|4
1652800240000|2022-05-17 15:10:40|42543.4|42523.4|42548.4|42528.4|42548.4|42528.4|42543.4|42523.4|4
1652800250000|2022-05-17 15:10:50|42546.8|42526.8|42548.4|42528.4|42549.3|42529.3|42545.9|42525.9|1
1652800260000|2022-05-17 15:11:00|42549.3|42529.3|42550.9|42530.9|42550.9|42530.9|42549.3|42529.3|3
1652800270000|2022-05-17 15:11:10|42548.4|42528.4|42578.4|42558.4|42578.4|42558.4|42548.4|42528.4|13
1652800280000|2022-05-17 15:11:20|42580|42560|42565.9|42545.9|42580|42560|42565.9|42545.9|23
1652800290000|2022-05-17 15:11:30|42565|42545|42553.4|42533.4|42565|42545|42550.9|42530.9|5
1652800300000|2022-05-17 15:11:40|42551.8|42531.8|42550.9|42530.9|42551.8|42531.8|42550.9|42530.9|2
1652800310000|2022-05-17 15:11:50|42555.9|42535.9|42552.5|42532.5|42555.9|42535.9|42552.5|42532.5|1
1652800320000|2022-05-17 15:12:00|42543.4|42523.4|42550.9|42530.9|42550.9|42530.9|42540.9|42520.9|7
1652800330000|2022-05-17 15:12:10|42552.5|42532.5|42550|42530|42556.8|42536.8|42550|42530|2
1652800340000|2022-05-17 15:12:20|42554.1|42534.1|42550|42530|42555|42535|42550|42530|1
1652800350000|2022-05-17 15:12:30|42548.3|42528.3|42540|42520|42548.3|42528.3|42540|42520|5
1652800360000|2022-05-17 15:12:40|42535.9|42515.9|42535.9|42515.9|42535.9|42515.9|42535.9|42515.9|1
1652800370000|2022-05-17 15:12:50|42542.5|42522.5|42542.5|42522.5|42542.5|42522.5|42542.5|42522.5|1
1652800380000|2022-05-17 15:13:00|42544.1|42524.1|42545.9|42525.9|42545.9|42525.9|42543.4|42523.4|4
1652800390000|2022-05-17 15:13:10|42547.5|42527.5|42550.9|42530.9|42550.9|42530.9|42545.9|42525.9|11
1652800400000|2022-05-17 15:13:20|42552.5|42532.5|42553.4|42533.4|42553.4|42533.4|42552.5|42532.5|2
1652800410000|2022-05-17 15:13:30|42552.5|42532.5|42553.4|42533.4|42553.4|42533.4|42552.5|42532.5|2
1652800420000|2022-05-17 15:13:40|||||||||1
1652800430000|2022-05-17 15:13:50|42550.9|42530.9|42545.9|42525.9|42550.9|42530.9|42545|42525|10
1652800440000|2022-05-17 15:14:00|42547.5|42527.5|42547.5|42527.5|42548.4|42528.4|42545|42525|1
1652800450000|2022-05-17 15:14:10|42548.4|42528.4|42545|42525|42548.4|42528.4|42545|42525|5
1652800460000|2022-05-17 15:14:20|42543.4|42523.4|42538.4|42518.4|42543.4|42523.4|42537.5|42517.5|5
1652800470000|2022-05-17 15:14:30|42536.8|42516.8|42535.9|42515.9|42536.8|42516.8|42535.9|42515.9|11
1652800480000|2022-05-17 15:14:40|42537.5|42517.5|42538.4|42518.4|42542.5|42522.5|42537.5|42517.5|6
1652800490000|2022-05-17 15:14:50|42536.8|42516.8|42537.6|42517.6|42537.6|42517.6|42536.8|42516.8|1
1652800500000|2022-05-17 15:15:00|42536.8|42516.8|42535.9|42515.9|42541.8|42521.8|42535.9|42515.9|15
1652800510000|2022-05-17 15:15:10|42537.5|42517.5|42535.9|42515.9|42538.4|42518.4|42535.9|42515.9|0
1652800530000|2022-05-17 15:15:30|42532.6|42512.6|42530|42510|42532.6|42512.6|42523.4|42503.4|5
1652800540000|2022-05-17 15:15:40|42531.6|42511.6|42535.9|42515.9|42535.9|42515.9|42531.6|42511.6|6
1652800550000|2022-05-17 15:15:50|42533.4|42513.4|42528.4|42508.4|42533.4|42513.4|42528.4|42508.4|4
1652800560000|2022-05-17 15:16:00|42527.5|42507.5|42526.8|42506.8|42527.5|42507.5|42524.3|42504.3|2
1652800570000|2022-05-17 15:16:10|42525.9|42505.9|42525.9|42505.9|42525.9|42505.9|42525.9|42505.9|4
1652800580000|2022-05-17 15:16:20|42530|42510|42530.9|42510.9|42530.9|42510.9|42530|42510|5
1652800590000|2022-05-17 15:16:30|42530|42510|42525.9|42505.9|42530.9|42510.9|42524.3|42504.3|11
1652800600000|2022-05-17 15:16:40|42527.5|42507.5|42533.4|42513.4|42533.4|42513.4|42527.5|42507.5|1
1652800610000|2022-05-17 15:16:50|42535|42515|42533.4|42513.4|42535|42515|42533.4|42513.4|4
1652800620000|2022-05-17 15:17:00|42530.9|42510.9|42530.9|42510.9|42530.9|42510.9|42530.9|42510.9|4
1652800640000|2022-05-17 15:17:20|42528.4|42508.4|42525.9|42505.9|42528.4|42508.4|42523.4|42503.4|10
1652800650000|2022-05-17 15:17:30|42530.9|42510.9|42540.9|42520.9|42540.9|42520.9|42530.9|42510.9|30
1652800660000|2022-05-17 15:17:40|42541.8|42521.8|42559.4|42539.4|42561|42541|42541.8|42521.8|83
1652800670000|2022-05-17 15:17:50|42549.4|42529.4|42549.4|42529.4|42549.4|42529.4|42549.4|42529.4|14
1652800680000|2022-05-17 15:18:00|42538.5|42518.5|42539.4|42519.4|42539.4|42519.4|42538.5|42518.5|4
1652800690000|2022-05-17 15:18:10|42535.2|42515.2|42539.4|42519.4|42539.4|42519.4|42534.4|42514.4|4
1652800700000|2022-05-17 15:18:20|42536.1|42516.1|42531.1|42511.1|42536.1|42516.1|42526.1|42506.1|32
1652800710000|2022-05-17 15:18:30|42532.8|42512.8|42536|42516|42536|42516|42532.8|42512.8|3
1652800720000|2022-05-17 15:18:40|42533.5|42513.5|42536.8|42516.8|42536.8|42516.8|42533.5|42513.5|3
1652800730000|2022-05-17 15:18:50|42539.3|42519.3|42545.1|42525.1|42545.1|42525.1|42539.3|42519.3|6
1652800740000|2022-05-17 15:19:00|42544.3|42524.3|42557.6|42537.6|42557.6|42537.6|42540.1|42520.1|21
1652800750000|2022-05-17 15:19:10|42555.1|42535.1|42551.8|42531.8|42555.1|42535.1|42551.8|42531.8|15
1652800760000|2022-05-17 15:19:20|||||||||5
1652800770000|2022-05-17 15:19:30|||||||||1
1652800790000|2022-05-17 15:19:50|42550.1|42530.1|42547.6|42527.6|42551.8|42531.8|42546.8|42526.8|3
1652800800000|2022-05-17 15:20:00|42542.6|42522.6|42542.6|42522.6|42542.6|42522.6|42541.8|42521.8|4
1652800810000|2022-05-17 15:20:10|42545.1|42525.1|42545.1|42525.1|42546.8|42526.8|42542.6|42522.6|1
1652800820000|2022-05-17 15:20:20|42545.9|42525.9|42546.8|42526.8|42546.8|42526.8|42545.9|42525.9|0
1652800830000|2022-05-17 15:20:30|42547.6|42527.6|42544.3|42524.3|42547.6|42527.6|42544.3|42524.3|4
1652800840000|2022-05-17 15:20:40|42542.6|42522.6|42547.6|42527.6|42547.6|42527.6|42542.6|42522.6|1
1652800850000|2022-05-17 15:20:50|42545.9|42525.9|42536.8|42516.8|42545.9|42525.9|42536.8|42516.8|5
1652800860000|2022-05-17 15:21:00|42534.3|42514.3|42522.6|42502.6|42534.3|42514.3|42521.8|42501.8|6
1652800880000|2022-05-17 15:21:20|42521|42501|42513.5|42493.5|42521|42501|42513.5|42493.5|10
1652800890000|2022-05-17 15:21:30|42512.6|42492.6|42520.1|42500.1|42520.1|42500.1|42512.6|42492.6|2
1652800900000|2022-05-17 15:21:40|42521.8|42501.8|42529.3|42509.3|42529.3|42509.3|42521.8|42501.8|1
1652800910000|2022-05-17 15:21:50|42531.8|42511.8|42528.5|42508.5|42531.8|42511.8|42528.5|42508.5|2
1652800920000|2022-05-17 15:22:00|42526|42506|42527.6|42507.6|42527.6|42507.6|42526|42506|2
1652800930000|2022-05-17 15:22:10|42526|42506|42527.6|42507.6|42527.6|42507.6|42526|42506|4
1652800940000|2022-05-17 15:22:20|42526|42506|42526|42506|42526|42506|42526|42506|4
1652800950000|2022-05-17 15:22:30|||||||||4
1652800960000|2022-05-17 15:22:40|42527.6|42507.6|42528.5|42508.5|42530.1|42510.1|42527.6|42507.6|4
1652800970000|2022-05-17 15:22:50|42527.6|42507.6|42530.9|42510.9|42530.9|42510.9|42527.6|42507.6|15
1652800980000|2022-05-17 15:23:00|42531.8|42511.8|42527.6|42507.6|42531.8|42511.8|42526.8|42506.8|2
1652800990000|2022-05-17 15:23:10|42529.3|42509.3|42540.1|42520.1|42540.1|42520.1|42529.3|42509.3|6
1652801000000|2022-05-17 15:23:20|42536.8|42516.8|42540.1|42520.1|42540.1|42520.1|42536.8|42516.8|6
1652801010000|2022-05-17 15:23:30|42538.5|42518.5|42537.6|42517.6|42540.1|42520.1|42537.6|42517.6|2
1652801020000|2022-05-17 15:23:40|42539.3|42519.3|42552.6|42532.6|42552.6|42532.6|42539.3|42519.3|13
1652801030000|2022-05-17 15:23:50|42555.1|42535.1|42555.1|42535.1|42555.1|42535.1|42555.1|42535.1|6
1652801040000|2022-05-17 15:24:00|42553.5|42533.5|42552.6|42532.6|42556.8|42536.8|42552.6|42532.6|5
1652801050000|2022-05-17 15:24:10|42551.8|42531.8|42547.6|42527.6|42551.8|42531.8|42546|42526|3
1652801060000|2022-05-17 15:24:20|42550.9|42530.9|42552.6|42532.6|42552.6|42532.6|42550.9|42530.9|3
1652801070000|2022-05-17 15:24:30|42550.1|42530.1|42549.3|42529.3|42552.6|42532.6|42547.6|42527.6|0
1652801080000|2022-05-17 15:24:40|42548.5|42528.5|42547.6|42527.6|42548.5|42528.5|42547.6|42527.6|3
1652801100000|2022-05-17 15:25:00|42545.1|42525.1|42555.1|42535.1|42555.1|42535.1|42545.1|42525.1|11
1652801110000|2022-05-17 15:25:10|42557.6|42537.6|42557.6|42537.6|42557.6|42537.6|42557.6|42537.6|0
1652801120000|2022-05-17 15:25:20|42555.1|42535.1|42552.6|42532.6|42555.1|42535.1|42551|42531|6
1652801130000|2022-05-17 15:25:30|42558.5|42538.5|42550.9|42530.9|42558.5|42538.5|42550.9|42530.9|2
1652801140000|2022-05-17 15:25:40|42551.8|42531.8|42552.6|42532.6|42555.1|42535.1|42550.9|42530.9|9
1652801150000|2022-05-17 15:25:50|42555.1|42535.1|42552.6|42532.6|42555.1|42535.1|42552.6|42532.6|2
1652801160000|2022-05-17 15:26:00|42548.5|42528.5|42545.1|42525.1|42548.5|42528.5|42545.1|42525.1|9
1652801170000|2022-05-17 15:26:10|42542.6|42522.6|42541|42521|42542.6|42522.6|42539.3|42519.3|6
1652801180000|2022-05-17 15:26:20|42540.1|42520.1|42540.1|42520.1|42540.1|42520.1|42540.1|42520.1|1
1652801190000|2022-05-17 15:26:30|||||||||1
1652801200000|2022-05-17 15:26:40|42536.9|42516.9|42536.8|42516.8|42538.5|42518.5|42535.1|42515.1|9
1652801210000|2022-05-17 15:26:50|42534.4|42514.4|42530.9|42510.9|42534.4|42514.4|42530.9|42510.9|5
1652801220000|2022-05-17 15:27:00|42531.8|42511.8|42536.8|42516.8|42536.8|42516.8|42531.8|42511.8|6
1652801230000|2022-05-17 15:27:10|42540.1|42520.1|42546|42526|42546|42526|42540.1|42520.1|7
1652801240000|2022-05-17 15:27:20|42544.4|42524.4|42542.6|42522.6|42544.4|42524.4|42542.6|42522.6|1
1652801250000|2022-05-17 15:27:30|42541.8|42521.8|42535.1|42515.1|42541.8|42521.8|42535.1|42515.1|7
1652801270000|2022-05-17 15:27:50|42536.8|42516.8|42540.1|42520.1|42540.1|42520.1|42536.8|42516.8|3
1652801280000|2022-05-17 15:28:00|42543.4|42523.4|42546.8|42526.8|42546.8|42526.8|42542.6|42522.6|7
1652801300000|2022-05-17 15:28:20|42547.6|42527.6|42546.9|42526.9|42550.1|42530.1|42544.4|42524.4|7
1652801310000|2022-05-17 15:28:30|42548.5|42528.5|42553.5|42533.5|42553.5|42533.5|42548.5|42528.5|7
1652801320000|2022-05-17 15:28:40|42551.9|42531.9|42550.3|42530.3|42551.9|42531.9|42550.3|42530.3|3
1652801330000|2022-05-17 15:28:50|42549.4|42529.4|42549.4|42529.4|42549.4|42529.4|42549.4|42529.4|5
1652801340000|2022-05-17 15:29:00|||||||||2
1652801350000|2022-05-17 15:29:10|42546|42526|42548.5|42528.5|42548.5|42528.5|42545.1|42525.1|13
1652801360000|2022-05-17 15:29:20|42550.1|42530.1|42551.9|42531.9|42551.9|42531.9|42550.1|42530.1|5
1652801370000|2022-05-17 15:29:30|42551|42531|42554.4|42534.4|42554.4|42534.4|42551|42531|2
1652801380000|2022-05-17 15:29:40|42556.9|42536.9|42556.9|42536.9|42556.9|42536.9|42556.9|42536.9|3
1652801390000|2022-05-17 15:29:50|42557.8|42537.8|42557.8|42537.8|42557.8|42537.8|42557.8|42537.8|5
1652801400000|2022-05-17 15:30:00|42559.4|42539.4|42559.4|42539.4|42559.4|42539.4|42556.9|42536.9|3
1652801410000|2022-05-17 15:30:10|42563.5|42543.5|42563.5|42543.5|42563.5|42543.5|42563.5|42543.5|1
1652801440000|2022-05-17 15:30:40|42565.3|42545.3|42566.9|42546.9|42566.9|42546.9|42565.3|42545.3|3
1652801450000|2022-05-17 15:30:50|||||||||3
1652801470000|2022-05-17 15:31:10|42566|42546|42566.9|42546.9|42566.9|42546.9|42566|42546|4
1652801480000|2022-05-17 15:31:20|42563.5|42543.5|42560.1|42540.1|42563.5|42543.5|42558.5|42538.5|11
1652801490000|2022-05-17 15:31:30|42561|42541|42561|42541|42561|42541|42561|42541|0
1652801500000|2022-05-17 15:31:40|42563.5|42543.5|42575.1|42555.1|42575.1|42555.1|42563.5|42543.5|7
1652801510000|2022-05-17 15:31:50|42576.9|42556.9|42571.9|42551.9|42576.9|42556.9|42571.9|42551.9|4
1652801520000|2022-05-17 15:32:00|42570.3|42550.3|42556.9|42536.9|42570.3|42550.3|42556.9|42536.9|21
1652801530000|2022-05-17 15:32:10|42554.4|42534.4|42548.5|42528.5|42554.4|42534.4|42548.5|42528.5|3
1652801540000|2022-05-17 15:32:20|||||||||6
1652801550000|2022-05-17 15:32:30|||||||||3
1652801570000|2022-05-17 15:32:50|42546.9|42526.9|42546.9|42526.9|42546.9|42526.9|42546.9|42526.9|4
1652801580000|2022-05-17 15:33:00|42548.5|42528.5|42561.9|42541.9|42561.9|42541.9|42548.5|42528.5|8
1652801590000|2022-05-17 15:33:10|42561|42541|42563.5|42543.5|42566.9|42546.9|42561|42541|9
1652801600000|2022-05-17 15:33:20|42564.4|42544.4|42563.5|42543.5|42564.4|42544.4|42562.6|42542.6|7
1652801610000|2022-05-17 15:33:30|42561.9|42541.9|42561|42541|42561.9|42541.9|42561|42541|1
1652801620000|2022-05-17 15:33:40|42558.5|42538.5|42558.5|42538.5|42558.5|42538.5|42558.5|42538.5|8
1652801630000|2022-05-17 15:33:50|42557.6|42537.6|42557.6|42537.6|42557.6|42537.6|42557.6|42537.6|14
1652801640000|2022-05-17 15:34:00|42556|42536|42557.6|42537.6|42557.6|42537.6|42555.1|42535.1|7
1652801650000|2022-05-17 15:34:10|||||||||1
1652801660000|2022-05-17 15:34:20|42559.3|42539.3|42566.8|42546.8|42566.8|42546.8|42559.3|42539.3|3
1652801670000|2022-05-17 15:34:30|42564.3|42544.3|42562.6|42542.6|42564.3|42544.3|42562.6|42542.6|1
1652801680000|2022-05-17 15:34:40|42564.3|42544.3|42565.1|42545.1|42565.1|42545.1|42564.3|42544.3|2
1652801690000|2022-05-17 15:34:50|||||||||1
1652801700000|2022-05-17 15:35:00|42562.6|42542.6|42561.8|42541.8|42565.1|42545.1|42561.8|42541.8|4
1652801710000|2022-05-17 15:35:10|42560.1|42540.1|42560.1|42540.1|42560.1|42540.1|42560.1|42540.1|6
1652801720000|2022-05-17 15:35:20|42558.5|42538.5|42556.8|42536.8|42558.5|42538.5|42551|42531|6
1652801730000|2022-05-17 15:35:30|42557.6|42537.6|42565.1|42545.1|42565.1|42545.1|42557.6|42537.6|2
1652801740000|2022-05-17 15:35:40|42566.8|42546.8|42565.1|42545.1|42570.1|42550.1|42565.1|42545.1|3
1652801750000|2022-05-17 15:35:50|42564.3|42544.3|42564.3|42544.3|42564.3|42544.3|42564.3|42544.3|0
1652801760000|2022-05-17 15:36:00|42565.1|42545.1|42563.5|42543.5|42566.8|42546.8|42561.8|42541.8|14
1652801770000|2022-05-17 15:36:10|42561.8|42541.8|42557.6|42537.6|42561.8|42541.8|42557.6|42537.6|7
1652801780000|2022-05-17 15:36:20|42556|42536|42565.1|42545.1|42565.1|42545.1|42546.8|42526.8|12
1652801790000|2022-05-17 15:36:30|42564.3|42544.3|42561.8|42541.8|42565.1|42545.1|42561.8|42541.8|1
1652801800000|2022-05-17 15:36:40|42562.6|42542.6|42565.1|42545.1|42565.1|42545.1|42561.8|42541.8|0
1652801810000|2022-05-17 15:36:50|42562.6|42542.6|42566.8|42546.8|42566.8|42546.8|42562.6|42542.6|4
1652801820000|2022-05-17 15:37:00|42565.1|42545.1|42564.3|42544.3|42565.1|42545.1|42564.3|42544.3|3
1652801830000|2022-05-17 15:37:10|42565.1|42545.1|42565.1|42545.1|42565.1|42545.1|42565.1|42545.1|0
1652801840000|2022-05-17 15:37:20|42564.3|42544.3|42564.3|42544.3|42564.3|42544.3|42564.3|42544.3|1
1652801850000|2022-05-17 15:37:30|42562.6|42542.6|42562.6|42542.6|42562.6|42542.6|42562.6|42542.6|4
1652801860000|2022-05-17 15:37:40|42561|42541|42558.5|42538.5|42561|42541|42558.5|42538.5|2
1652801870000|2022-05-17 15:37:50|42559.3|42539.3|42559.3|42539.3|42559.3|42539.3|42559.3|42539.3|4
1652801880000|2022-05-17 15:38:00|42560.1|42540.1|42563.5|42543.5|42563.5|42543.5|42560.1|42540.1|10
1652801890000|2022-05-17 15:38:10|42565.1|42545.1|42564.3|42544.3|42565.1|42545.1|42564.3|42544.3|8
1652801900000|2022-05-17 15:38:20|42559.4|42539.4|42553.4|42533.4|42559.4|42539.4|42553.4|42533.4|6
1652801910000|2022-05-17 15:38:30|42552.5|42532.5|42550.9|42530.9|42553.4|42533.4|42550.9|42530.9|0
1652801920000|2022-05-17 15:38:40|42545.1|42525.1|42553.4|42533.4|42554.3|42534.3|42545.1|42525.1|17
1652801930000|2022-05-17 15:38:50|42555.1|42535.1|42555.1|42535.1|42555.1|42535.1|42555.1|42535.1|2
1652801960000|2022-05-17 15:39:20|42556.8|42536.8|42556.8|42536.8|42556.8|42536.8|42555.1|42535.1|8
1652801980000|2022-05-17 15:39:40|42555.1|42535.1|42557.6|42537.6|42557.6|42537.6|42555.1|42535.1|4
1652801990000|2022-05-17 15:39:50|42558.5|42538.5|42557.6|42537.6|42558.5|42538.5|42557.6|42537.6|1
1652802000000|2022-05-17 15:40:00|42559.3|42539.3|42557.6|42537.6|42559.3|42539.3|42555.1|42535.1|9
1652802010000|2022-05-17 15:40:10|42559.3|42539.3|42557.6|42537.6|42560.1|42540.1|42557.6|42537.6|3
1652802020000|2022-05-17 15:40:20|42555.1|42535.1|42557.6|42537.6|42557.6|42537.6|42555.1|42535.1|1
1652802030000|2022-05-17 15:40:30|||||||||3
1652802040000|2022-05-17 15:40:40|42560.1|42540.1|42563.4|42543.4|42563.4|42543.4|42560.1|42540.1|11
1652802050000|2022-05-17 15:40:50|42564.3|42544.3|42570.1|42550.1|42570.1|42550.1|42564.3|42544.3|12
1652802060000|2022-05-17 15:41:00|42571.8|42551.8|42572.6|42552.6|42572.6|42552.6|42571.8|42551.8|2
1652802070000|2022-05-17 15:41:10|42575.1|42555.1|42575.1|42555.1|42577.6|42557.6|42575.1|42555.1|11
1652802090000|2022-05-17 15:41:30|42576.8|42556.8|42579.3|42559.3|42580.1|42560.1|42576.8|42556.8|7
1652802100000|2022-05-17 15:41:40|42580.1|42560.1|42582.6|42562.6|42582.6|42562.6|42580.1|42560.1|7
1652802110000|2022-05-17 15:41:50|42580.1|42560.1|42577.6|42557.6|42580.1|42560.1|42577.6|42557.6|4
1652802120000|2022-05-17 15:42:00|42575.1|42555.1|42574.3|42554.3|42576.8|42556.8|42574.3|42554.3|5
1652802130000|2022-05-17 15:42:10|42572.6|42552.6|42570.1|42550.1|42572.6|42552.6|42570.1|42550.1|3
1652802140000|2022-05-17 15:42:20|42567.6|42547.6|42565.1|42545.1|42567.6|42547.6|42565.1|42545.1|10
1652802150000|2022-05-17 15:42:30|42564.3|42544.3|42561.8|42541.8|42564.3|42544.3|42561.8|42541.8|2
1652802170000|2022-05-17 15:42:50|42563.4|42543.4|42565.1|42545.1|42565.1|42545.1|42561.8|42541.8|2
1652802180000|2022-05-17 15:43:00|42563.5|42543.5|42565.1|42545.1|42565.1|42545.1|42563.5|42543.5|5
1652802190000|2022-05-17 15:43:10|42566.8|42546.8|42567.6|42547.6|42569.3|42549.3|42566.8|42546.8|8
1652802200000|2022-05-17 15:43:20|42566.8|42546.8|42565.1|42545.1|42567.6|42547.6|42565.1|42545.1|7
1652802210000|2022-05-17 15:43:30|42560.1|42540.1|42560.1|42540.1|42561.8|42541.8|42560|42540|7
1652802220000|2022-05-17 15:43:40|42559.3|42539.3|42559.3|42539.3|42560.1|42540.1|42557.6|42537.6|5
1652802230000|2022-05-17 15:43:50|42557.6|42537.6|42556.8|42536.8|42559.3|42539.3|42552.6|42532.6|14
1652802240000|2022-05-17 15:44:00|42555.1|42535.1|42559.3|42539.3|42559.3|42539.3|42555.1|42535.1|3
1652802250000|2022-05-17 15:44:10|42560.1|42540.1|42562.6|42542.6|42562.6|42542.6|42560.1|42540.1|6
1652802260000|2022-05-17 15:44:20|42565.1|42545.1|42560.1|42540.1|42565.1|42545.1|42560.1|42540.1|5
1652802270000|2022-05-17 15:44:30|42557.6|42537.6|42551.8|42531.8|42557.6|42537.6|42551.8|42531.8|7
1652802280000|2022-05-17 15:44:40|42550.1|42530.1|42544.3|42524.3|42550.1|42530.1|42544.3|42524.3|2
1652802290000|2022-05-17 15:44:50|42542.6|42522.6|42532.6|42512.6|42542.6|42522.6|42532.6|42512.6|13
1652802300000|2022-05-17 15:45:00|42531.8|42511.8|42532.6|42512.6|42532.6|42512.6|42530.1|42510.1|5
1652802310000|2022-05-17 15:45:10|42533.5|42513.5|42536.8|42516.8|42540.9|42520.9|42533.5|42513.5|1
1652802320000|2022-05-17 15:45:20|42532.6|42512.6|42522.6|42502.6|42532.6|42512.6|42522.6|42502.6|6
1652802330000|2022-05-17 15:45:30|42521|42501|42519.3|42499.3|42521|42501|42519.3|42499.3|3
1652802340000|2022-05-17 15:45:40|||||||||3
1652802350000|2022-05-17 15:45:50|42520.1|42500.1|42522.6|42502.6|42522.6|42502.6|42520.1|42500.1|4
1652802360000|2022-05-17 15:46:00|42524.3|42504.3|42525.1|42505.1|42525.1|42505.1|42524.3|42504.3|2
1652802370000|2022-05-17 15:46:10|42526.8|42506.8|42540.1|42520.1|42540.1|42520.1|42526.8|42506.8|1
1652802380000|2022-05-17 15:46:20|42538.5|42518.5|42538.5|42518.5|42538.5|42518.5|42538.5|42518.5|5
1652802390000|2022-05-17 15:46:30|42537.6|42517.6|42537.6|42517.6|42537.6|42517.6|42536|42516|0
1652802400000|2022-05-17 15:46:40|42536|42516|42535.1|42515.1|42537.6|42517.6|42535.1|42515.1|0
1652802410000|2022-05-17 15:46:50|42534.3|42514.3|42527.6|42507.6|42534.3|42514.3|42527.6|42507.6|5
1652802420000|2022-05-17 15:47:00|42522.6|42502.6|42520.1|42500.1|42522.6|42502.6|42520.1|42500.1|9
1652802430000|2022-05-17 15:47:10|42518.5|42498.5|42509.4|42489.4|42518.5|42498.5|42509.4|42489.4|5
1652802440000|2022-05-17 15:47:20|42510.3|42490.3|42498.5|42478.5|42510.3|42490.3|42498.5|42478.5|5
1652802450000|2022-05-17 15:47:30|42493.5|42473.5|42480.1|42460.1|42493.5|42473.5|42477.6|42457.6|17
1652802460000|2022-05-17 15:47:40|42478.5|42458.5|42473.5|42453.5|42478.5|42458.5|42473.5|42453.5|31
1652802470000|2022-05-17 15:47:50|||||||||5
1652802480000|2022-05-17 15:48:00|42466.9|42446.9|42462.6|42442.6|42468.5|42448.5|42462.6|42442.6|4
1652802490000|2022-05-17 15:48:10|||||||||5
1652802500000|2022-05-17 15:48:20|42460.1|42440.1|42460.1|42440.1|42460.1|42440.1|42460.1|42440.1|11
1652802510000|2022-05-17 15:48:30|42461|42441|42477.6|42457.6|42477.6|42457.6|42460.1|42440.1|21
1652802520000|2022-05-17 15:48:40|42478.5|42458.5|42477.6|42457.6|42478.5|42458.5|42475.1|42455.1|8
1652802530000|2022-05-17 15:48:50|42475.1|42455.1|42477.6|42457.6|42477.6|42457.6|42475.1|42455.1|0
1652802540000|2022-05-17 15:49:00|42476|42456|42470.1|42450.1|42476|42456|42470.1|42450.1|7
1652802550000|2022-05-17 15:49:10|42468.5|42448.5|42471|42451|42471|42451|42468.5|42448.5|2
1652802560000|2022-05-17 15:49:20|42468.5|42448.5|42471|42451|42471|42451|42468.5|42448.5|3
1652802570000|2022-05-17 15:49:30|42467.8|42447.8|42465.1|42445.1|42467.8|42447.8|42465.1|42445.1|9
1652802580000|2022-05-17 15:49:40|42462.6|42442.6|42457.6|42437.6|42462.6|42442.6|42457.6|42437.6|12
1652802590000|2022-05-17 15:49:50|42456|42436|42460.1|42440.1|42461|42441|42455.1|42435.1|14
1652802600000|2022-05-17 15:50:00|42461|42441|42462.6|42442.6|42463.5|42443.5|42460.1|42440.1|3
1652802610000|2022-05-17 15:50:10|42463.5|42443.5|42462.6|42442.6|42463.5|42443.5|42462.6|42442.6|0
1652802620000|2022-05-17 15:50:20|42463.5|42443.5|42460.1|42440.1|42463.5|42443.5|42460.1|42440.1|3
1652802630000|2022-05-17 15:50:30|42462.6|42442.6|42463.5|42443.5|42463.5|42443.5|42460.1|42440.1|2
1652802640000|2022-05-17 15:50:40|42462.6|42442.6|42463.5|42443.5|42463.5|42443.5|42460.1|42440.1|2
1652802650000|2022-05-17 15:50:50|42462.6|42442.6|42460.1|42440.1|42462.6|42442.6|42460.1|42440.1|0
1652802660000|2022-05-17 15:51:00|42461|42441|42455.1|42435.1|42461|42441|42455.1|42435.1|4
1652802670000|2022-05-17 15:51:10|42458.4|42438.4|42460.1|42440.1|42460.1|42440.1|42458.4|42438.4|8
1652802680000|2022-05-17 15:51:20|42463.5|42443.5|42467.6|42447.6|42467.6|42447.6|42463.5|42443.5|6
1652802690000|2022-05-17 15:51:30|42469.3|42449.3|42477.6|42457.6|42477.6|42457.6|42469.3|42449.3|2
1652802700000|2022-05-17 15:51:40|42482.6|42462.6|42492.6|42472.6|42492.6|42472.6|42482.6|42462.6|11
1652802710000|2022-05-17 15:51:50|42488.5|42468.5|42482.6|42462.6|42492.6|42472.6|42482.6|42462.6|3
1652802720000|2022-05-17 15:52:00|42479.4|42459.4|42482.6|42462.6|42482.6|42462.6|42477.6|42457.6|3
1652802730000|2022-05-17 15:52:10|42481|42461|42477.6|42457.6|42481|42461|42477.6|42457.6|2
1652802740000|2022-05-17 15:52:20|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|13
1652802750000|2022-05-17 15:52:30|42480.1|42460.1|42480.1|42460.1|42480.1|42460.1|42480.1|42460.1|5
1652802760000|2022-05-17 15:52:40|||||||||1
1652802770000|2022-05-17 15:52:50|42478.5|42458.5|42477.6|42457.6|42478.5|42458.5|42476|42456|11
1652802780000|2022-05-17 15:53:00|42479.3|42459.3|42477.6|42457.6|42480.1|42460.1|42477.6|42457.6|7
1652802790000|2022-05-17 15:53:10|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|2
1652802800000|2022-05-17 15:53:20|42480.1|42460.1|42482.6|42462.6|42482.6|42462.6|42480.1|42460.1|4
1652802810000|2022-05-17 15:53:30|42484.3|42464.3|42496|42476|42497.6|42477.6|42484.3|42464.3|11
1652802820000|2022-05-17 15:53:40|42496.8|42476.8|42497.6|42477.6|42501|42481|42496|42476|36
1652802830000|2022-05-17 15:53:50|42493.5|42473.5|42490.1|42470.1|42493.5|42473.5|42490.1|42470.1|3
1652802840000|2022-05-17 15:54:00|42488.5|42468.5|42487.6|42467.6|42488.5|42468.5|42486|42466|2
1652802850000|2022-05-17 15:54:10|42490.1|42470.1|42490.1|42470.1|42490.1|42470.1|42490.1|42470.1|3
1652802860000|2022-05-17 15:54:20|42491.8|42471.8|42492.6|42472.6|42492.6|42472.6|42490.1|42470.1|7
1652802870000|2022-05-17 15:54:30|42490.1|42470.1|42500.1|42480.1|42500.1|42480.1|42490.1|42470.1|10
1652802890000|2022-05-17 15:54:50|||||||||2
1652802900000|2022-05-17 15:55:00|42498.5|42478.5|42485.1|42465.1|42498.5|42478.5|42480.1|42460.1|27
1652802910000|2022-05-17 15:55:10|||||||||1
1652802920000|2022-05-17 15:55:20|||||||||2
1652802940000|2022-05-17 15:55:40|||||||||2
1652802950000|2022-05-17 15:55:50|42483.5|42463.5|42480.1|42460.1|42483.5|42463.5|42477.6|42457.6|7
1652802960000|2022-05-17 15:56:00|42478.5|42458.5|42462.6|42442.6|42478.5|42458.5|42462.6|42442.6|10
1652802970000|2022-05-17 15:56:10|42464.3|42444.3|42460.1|42440.1|42464.3|42444.3|42460.1|42440.1|4
1652802980000|2022-05-17 15:56:20|||||||||1
1652802990000|2022-05-17 15:56:30|42461|42441|42462.6|42442.6|42462.6|42442.6|42461|42441|5
1652803000000|2022-05-17 15:56:40|42464.3|42444.3|42477.6|42457.6|42477.6|42457.6|42464.3|42444.3|10
1652803010000|2022-05-17 15:56:50|42480.1|42460.1|42472.6|42452.6|42480.1|42460.1|42472.6|42452.6|5
1652803030000|2022-05-17 15:57:10|||||||||1
1652803040000|2022-05-17 15:57:20|||||||||4
1652803050000|2022-05-17 15:57:30|42468.5|42448.5|42465.1|42445.1|42468.5|42448.5|42465.1|42445.1|11
1652803060000|2022-05-17 15:57:40|42469.3|42449.3|42478.5|42458.5|42478.5|42458.5|42469.3|42449.3|5
1652803070000|2022-05-17 15:57:50|42480.1|42460.1|42485.1|42465.1|42485.1|42465.1|42480.1|42460.1|2
1652803080000|2022-05-17 15:58:00|||||||||2
1652803090000|2022-05-17 15:58:10|42486|42466|42478.5|42458.5|42489.4|42469.4|42478.5|42458.5|9
1652803100000|2022-05-17 15:58:20|42480.1|42460.1|42482.6|42462.6|42482.6|42462.6|42480.1|42460.1|3
1652803110000|2022-05-17 15:58:30|42480.1|42460.1|42482.6|42462.6|42482.6|42462.6|42480.1|42460.1|1
1652803120000|2022-05-17 15:58:40|42483.5|42463.5|42491.8|42471.8|42491.8|42471.8|42483.5|42463.5|6
1652803130000|2022-05-17 15:58:50|42490.1|42470.1|42490.1|42470.1|42490.1|42470.1|42490.1|42470.1|3
1652803140000|2022-05-17 15:59:00|42491.8|42471.8|42482.6|42462.6|42491.8|42471.8|42481.8|42461.8|14
1652803150000|2022-05-17 15:59:10|42484.3|42464.3|42485.1|42465.1|42485.1|42465.1|42484.3|42464.3|1
1652803160000|2022-05-17 15:59:20|||||||||1
1652803170000|2022-05-17 15:59:30|||||||||1
1652803180000|2022-05-17 15:59:40|42484.3|42464.3|42485.1|42465.1|42485.1|42465.1|42484.3|42464.3|3
1652803190000|2022-05-17 15:59:50|42486.8|42466.8|42475.1|42455.1|42486.8|42466.8|42472.6|42452.6|2
1652803200000|2022-05-17 16:00:00|42471|42451|42474.3|42454.3|42474.3|42454.3|42470.1|42450.1|2
1652803210000|2022-05-17 16:00:10|42475.1|42455.1|42483.5|42463.5|42483.5|42463.5|42475.1|42455.1|8
1652803220000|2022-05-17 16:00:20|42481.9|42461.9|42486|42466|42486|42466|42481|42461|2
1652803230000|2022-05-17 16:00:30|42487.6|42467.6|42476.1|42456.1|42487.6|42467.6|42476.1|42456.1|3
1652803240000|2022-05-17 16:00:40|42473.6|42453.6|42473.6|42453.6|42473.6|42453.6|42473.6|42453.6|0
1652803250000|2022-05-17 16:00:50|42472.8|42452.8|42472.8|42452.8|42472.8|42452.8|42472.8|42452.8|0
1652803260000|2022-05-17 16:01:00|42471.1|42451.1|42451|42431|42471.1|42451.1|42451|42431|5
1652803270000|2022-05-17 16:01:10|42449.4|42429.4|42451.9|42431.9|42451.9|42431.9|42449.4|42429.4|2
1652803280000|2022-05-17 16:01:20|||||||||3
1652803290000|2022-05-17 16:01:30|42453.5|42433.5|42459.4|42439.4|42461|42441|42453.5|42433.5|5
1652803300000|2022-05-17 16:01:40|42457.8|42437.8|42457.8|42437.8|42457.8|42437.8|42457.8|42437.8|0
1652803310000|2022-05-17 16:01:50|42451.9|42431.9|42450.3|42430.3|42451.9|42431.9|42450.3|42430.3|3
1652803320000|2022-05-17 16:02:00|42448.6|42428.6|42441.9|42421.9|42448.6|42428.6|42441.9|42421.9|3
1652803330000|2022-05-17 16:02:10|42443.5|42423.5|42443.5|42423.5|42443.5|42423.5|42441.9|42421.9|3
1652803340000|2022-05-17 16:02:20|42444.4|42424.4|42446.9|42426.9|42446.9|42426.9|42443.5|42423.5|10
1652803350000|2022-05-17 16:02:30|42444.4|42424.4|42444.4|42424.4|42444.4|42424.4|42442.8|42422.8|6
1652803360000|2022-05-17 16:02:40|42445.3|42425.3|42445.3|42425.3|42445.3|42425.3|42445.3|42425.3|8
1652803370000|2022-05-17 16:02:50|42451|42431|42451.9|42431.9|42451.9|42431.9|42449.4|42429.4|8
1652803380000|2022-05-17 16:03:00|42451|42431|42451|42431|42451|42431|42451|42431|2
1652803390000|2022-05-17 16:03:10|42445.3|42425.3|42436.9|42416.9|42445.3|42425.3|42436.9|42416.9|8
1652803400000|2022-05-17 16:03:20|42438.5|42418.5|42439.4|42419.4|42439.4|42419.4|42438.5|42418.5|1
1652803420000|2022-05-17 16:03:40|42435.3|42415.3|42432.8|42412.8|42435.3|42415.3|42431.9|42411.9|5
1652803430000|2022-05-17 16:03:50|42431.9|42411.9|42431.9|42411.9|42431.9|42411.9|42431.9|42411.9|0
1652803440000|2022-05-17 16:04:00|42433.5|42413.5|42431.9|42411.9|42434.4|42414.4|42431.9|42411.9|0
1652803450000|2022-05-17 16:04:10|42429.4|42409.4|42429.4|42409.4|42429.4|42409.4|42429.4|42409.4|6
1652803460000|2022-05-17 16:04:20|42427.8|42407.8|42430.3|42410.3|42430.3|42410.3|42426.9|42406.9|5
1652803470000|2022-05-17 16:04:30|42429.4|42409.4|42429.4|42409.4|42429.4|42409.4|42429.4|42409.4|5
1652803480000|2022-05-17 16:04:40|42431.9|42411.9|42431.9|42411.9|42431.9|42411.9|42429.4|42409.4|3
1652803490000|2022-05-17 16:04:50|42429.4|42409.4|42426.9|42406.9|42429.4|42409.4|42426.9|42406.9|7
1652803500000|2022-05-17 16:05:00|42428.5|42408.5|42424.4|42404.4|42429.4|42409.4|42424.4|42404.4|2
1652803510000|2022-05-17 16:05:10|||||||||1
1652803520000|2022-05-17 16:05:20|42426|42406|42426.9|42406.9|42426.9|42406.9|42426|42406|0
1652803530000|2022-05-17 16:05:30|42424.4|42404.4|42424.4|42404.4|42424.4|42404.4|42424.4|42404.4|2
1652803540000|2022-05-17 16:05:40|42423.5|42403.5|42423.5|42403.5|42423.5|42403.5|42423.5|42403.5|8
1652803550000|2022-05-17 16:05:50|42421.9|42401.9|42419.4|42399.4|42421.9|42401.9|42419.4|42399.4|8
1652803560000|2022-05-17 16:06:00|42418.5|42398.5|42421.9|42401.9|42421.9|42401.9|42418.5|42398.5|0
1652803570000|2022-05-17 16:06:10|42423.5|42403.5|42423.5|42403.5|42423.5|42403.5|42423.5|42403.5|1
1652803580000|2022-05-17 16:06:20|42421.9|42401.9|42420.3|42400.3|42421.9|42401.9|42419.4|42399.4|4
1652803590000|2022-05-17 16:06:30|42419.4|42399.4|42420.3|42400.3|42420.3|42400.3|42419.4|42399.4|3
1652803600000|2022-05-17 16:06:40|42419.4|42399.4|42383.5|42363.5|42421|42401|42381.9|42361.9|46
1652803610000|2022-05-17 16:06:50|42381.9|42361.9|42383.5|42363.5|42386.9|42366.9|42381.9|42361.9|28
1652803620000|2022-05-17 16:07:00|42381.9|42361.9|42381.9|42361.9|42384.4|42364.4|42371.9|42351.9|21
1652803630000|2022-05-17 16:07:10|42383.5|42363.5|42383.5|42363.5|42383.5|42363.5|42381.9|42361.9|9
1652803640000|2022-05-17 16:07:20|42381.9|42361.9|42381.9|42361.9|42386.9|42366.9|42381.9|42361.9|12
1652803650000|2022-05-17 16:07:30|42381|42361|42379.4|42359.4|42381|42361|42378.5|42358.5|12
1652803660000|2022-05-17 16:07:40|42376.9|42356.9|42368.5|42348.5|42376.9|42356.9|42368.5|42348.5|19
1652803670000|2022-05-17 16:07:50|42366.9|42346.9|42366.9|42346.9|42368.5|42348.5|42366.9|42346.9|7
1652803680000|2022-05-17 16:08:00|42364.4|42344.4|42358.5|42338.5|42366.9|42346.9|42352.8|42332.8|28
1652803690000|2022-05-17 16:08:10|42361|42341|42371.8|42351.8|42371.8|42351.8|42361|42341|132
1652803700000|2022-05-17 16:08:20|42372.6|42352.6|42370.1|42350.1|42372.6|42352.6|42368.5|42348.5|34
1652803710000|2022-05-17 16:08:30|42380.1|42360.1|42385.1|42365.1|42385.1|42365.1|42380.1|42360.1|22
1652803720000|2022-05-17 16:08:40|42386.8|42366.8|42400.1|42380.1|42400.1|42380.1|42386.8|42366.8|22
1652803730000|2022-05-17 16:08:50|42403.5|42383.5|42402.6|42382.6|42407.6|42387.6|42402.6|42382.6|5
1652803740000|2022-05-17 16:09:00|42401|42381|42401|42381|42401|42381|42401|42381|5
1652803750000|2022-05-17 16:09:10|42398.5|42378.5|42395.1|42375.1|42398.5|42378.5|42395.1|42375.1|7
1652803760000|2022-05-17 16:09:20|||||||||5
1652803770000|2022-05-17 16:09:30|42397.6|42377.6|42402.6|42382.6|42402.6|42382.6|42397.6|42377.6|7
1652803780000|2022-05-17 16:09:40|42400.1|42380.1|42402.6|42382.6|42405.1|42385.1|42400.1|42380.1|8
1652803790000|2022-05-17 16:09:50|42401|42381|42403.5|42383.5|42403.5|42383.5|42400.1|42380.1|5
1652803800000|2022-05-17 16:10:00|42400.1|42380.1|42402.6|42382.6|42402.6|42382.6|42400.1|42380.1|5
1652803810000|2022-05-17 16:10:10|42404.3|42384.3|42405.1|42385.1|42405.1|42385.1|42404.3|42384.3|7
1652803820000|2022-05-17 16:10:20|42406|42386|42405.1|42385.1|42406|42386|42405.1|42385.1|3
1652803830000|2022-05-17 16:10:30|42401.9|42381.9|42396|42376|42401.9|42381.9|42396|42376|23
1652803840000|2022-05-17 16:10:40|42394.4|42374.4|42390.1|42370.1|42394.4|42374.4|42390.1|42370.1|18
1652803850000|2022-05-17 16:10:50|||||||||6
1652803860000|2022-05-17 16:11:00|42388.5|42368.5|42398.5|42378.5|42398.5|42378.5|42385.1|42365.1|17
1652803870000|2022-05-17 16:11:10|42397.6|42377.6|42401|42381|42401|42381|42397.6|42377.6|1
1652803880000|2022-05-17 16:11:20|42402.6|42382.6|42405.1|42385.1|42405.1|42385.1|42402.6|42382.6|2
1652803890000|2022-05-17 16:11:30|42407.6|42387.6|42410.1|42390.1|42410.1|42390.1|42407.6|42387.6|2
1652803900000|2022-05-17 16:11:40|42411.8|42391.8|42416|42396|42416|42396|42411.8|42391.8|4
1652803910000|2022-05-17 16:11:50|42420.1|42400.1|42421|42401|42421|42401|42420.1|42400.1|4
1652803920000|2022-05-17 16:12:00|42422.6|42402.6|42420.1|42400.1|42422.6|42402.6|42420.1|42400.1|2
1652803930000|2022-05-17 16:12:10|42418.5|42398.5|42420.1|42400.1|42420.1|42400.1|42418.5|42398.5|14
1652803940000|2022-05-17 16:12:20|42421.8|42401.8|42425.1|42405.1|42425.1|42405.1|42421.8|42401.8|9
1652803950000|2022-05-17 16:12:30|42426.8|42406.8|42435.1|42415.1|42435.1|42415.1|42426.8|42406.8|5
1652803960000|2022-05-17 16:12:40|42436.8|42416.8|42438.5|42418.5|42438.5|42418.5|42436.8|42416.8|1
1652803970000|2022-05-17 16:12:50|42440.1|42420.1|42442.6|42422.6|42442.6|42422.6|42440.1|42420.1|7
1652803980000|2022-05-17 16:13:00|42444.3|42424.3|42456|42436|42456|42436|42444.3|42424.3|11
1652803990000|2022-05-17 16:13:10|42457.6|42437.6|42457.6|42437.6|42457.6|42437.6|42457.6|42437.6|4
1652804000000|2022-05-17 16:13:20|42456.8|42436.8|42457.6|42437.6|42457.6|42437.6|42456.8|42436.8|10
1652804010000|2022-05-17 16:13:30|42456|42436|42457.6|42437.6|42457.6|42437.6|42455.1|42435.1|3
1652804020000|2022-05-17 16:13:40|42453.5|42433.5|42445.1|42425.1|42453.5|42433.5|42444.3|42424.3|16
1652804030000|2022-05-17 16:13:50|42444.3|42424.3|42442.6|42422.6|42445.1|42425.1|42442.6|42422.6|5
1652804040000|2022-05-17 16:14:00|42445.1|42425.1|42446.8|42426.8|42446.8|42426.8|42445.1|42425.1|6
1652804050000|2022-05-17 16:14:10|||||||||1
1652804060000|2022-05-17 16:14:20|42445.1|42425.1|42447.6|42427.6|42447.6|42427.6|42445.1|42425.1|5
1652804070000|2022-05-17 16:14:30|||||||||1
1652804080000|2022-05-17 16:14:40|||||||||4
1652804090000|2022-05-17 16:14:50|42449.3|42429.3|42449.3|42429.3|42449.3|42429.3|42449.3|42429.3|3
1652804100000|2022-05-17 16:15:00|42450.1|42430.1|42457.6|42437.6|42457.6|42437.6|42450.1|42430.1|23
1652804110000|2022-05-17 16:15:10|42460.1|42440.1|42473.4|42453.4|42473.4|42453.4|42460.1|42440.1|14
1652804120000|2022-05-17 16:15:20|42474.3|42454.3|42474.3|42454.3|42490.1|42470.1|42474.3|42454.3|12
1652804130000|2022-05-17 16:15:30|42473.5|42453.5|42472.6|42452.6|42474.3|42454.3|42472.6|42452.6|3
1652804140000|2022-05-17 16:15:40|42471|42451|42471|42451|42471|42451|42471|42451|2
1652804150000|2022-05-17 16:15:50|42469.4|42449.4|42468.5|42448.5|42469.4|42449.4|42468.5|42448.5|3
1652804160000|2022-05-17 16:16:00|42470.1|42450.1|42477.6|42457.6|42477.6|42457.6|42470.1|42450.1|9
1652804170000|2022-05-17 16:16:10|42480.1|42460.1|42482.6|42462.6|42482.6|42462.6|42480.1|42460.1|0
1652804180000|2022-05-17 16:16:20|42489.3|42469.3|42492.6|42472.6|42492.6|42472.6|42489.3|42469.3|3
1652804190000|2022-05-17 16:16:30|42491|42471|42492.6|42472.6|42492.6|42472.6|42490.1|42470.1|1
1652804200000|2022-05-17 16:16:40|42491|42471|42492.6|42472.6|42492.6|42472.6|42490.1|42470.1|2
1652804210000|2022-05-17 16:16:50|42490.1|42470.1|42487.6|42467.6|42490.1|42470.1|42487.6|42467.6|12
1652804220000|2022-05-17 16:17:00|42486|42466|42490.1|42470.1|42490.1|42470.1|42486|42466|21
1652804230000|2022-05-17 16:17:10|||||||||42
1652804240000|2022-05-17 16:17:20|42487.6|42467.6|42487.6|42467.6|42487.6|42467.6|42487.6|42467.6|7
1652804250000|2022-05-17 16:17:30|42485.1|42465.1|42507.6|42487.6|42508.5|42488.5|42485.1|42465.1|9
1652804260000|2022-05-17 16:17:40|42512.6|42492.6|42517.6|42497.6|42518.5|42498.5|42512.6|42492.6|7
1652804270000|2022-05-17 16:17:50|42514.3|42494.3|42513.4|42493.4|42514.3|42494.3|42513.4|42493.4|13
1652804280000|2022-05-17 16:18:00|42511.8|42491.8|42508.5|42488.5|42512.6|42492.6|42507.6|42487.6|7
1652804290000|2022-05-17 16:18:10|42512.6|42492.6|42517.6|42497.6|42517.6|42497.6|42512.6|42492.6|8
1652804300000|2022-05-17 16:18:20|||||||||1
1652804310000|2022-05-17 16:18:30|42522.6|42502.6|42522.6|42502.6|42522.6|42502.6|42522.6|42502.6|5
1652804320000|2022-05-17 16:18:40|42521|42501|42518.5|42498.5|42525.1|42505.1|42518.5|42498.5|4
1652804330000|2022-05-17 16:18:50|42517.6|42497.6|42517.6|42497.6|42517.6|42497.6|42517.6|42497.6|4
1652804340000|2022-05-17 16:19:00|42518.5|42498.5|42499.4|42479.4|42518.5|42498.5|42499.4|42479.4|8
1652804350000|2022-05-17 16:19:10|42497.6|42477.6|42492.6|42472.6|42497.6|42477.6|42492.6|42472.6|10
1652804360000|2022-05-17 16:19:20|42494.3|42474.3|42494.3|42474.3|42494.3|42474.3|42494.3|42474.3|5
1652804370000|2022-05-17 16:19:30|42492.6|42472.6|42492.6|42472.6|42492.6|42472.6|42492.6|42472.6|0
1652804390000|2022-05-17 16:19:50|||||||||1
1652804400000|2022-05-17 16:20:00|42487.6|42467.6|42483.4|42463.4|42487.6|42467.6|42482.5|42462.5|7
1652804410000|2022-05-17 16:20:10|42481.8|42461.8|42476.8|42456.8|42481.8|42461.8|42476.8|42456.8|3
1652804420000|2022-05-17 16:20:20|42474.3|42454.3|42483.5|42463.5|42483.5|42463.5|42470.1|42450.1|19
1652804430000|2022-05-17 16:20:30|42486|42466|42487.6|42467.6|42490.1|42470.1|42486|42466|2
1652804440000|2022-05-17 16:20:40|42489.3|42469.3|42482.6|42462.6|42491.8|42471.8|42481.8|42461.8|1
1652804450000|2022-05-17 16:20:50|42484.3|42464.3|42487.6|42467.6|42487.6|42467.6|42482.6|42462.6|1
1652804460000|2022-05-17 16:21:00|42486|42466|42501.8|42481.8|42501.8|42481.8|42485.1|42465.1|45
1652804470000|2022-05-17 16:21:10|42500.1|42480.1|42501.8|42481.8|42502.6|42482.6|42500.1|42480.1|3
1652804480000|2022-05-17 16:21:20|42502.6|42482.6|42506|42486|42506|42486|42502.6|42482.6|11
1652804490000|2022-05-17 16:21:30|42507.6|42487.6|42510.1|42490.1|42510.1|42490.1|42507.6|42487.6|14
1652804500000|2022-05-17 16:21:40|42507.6|42487.6|42501|42481|42507.6|42487.6|42501|42481|3
1652804510000|2022-05-17 16:21:50|42502.6|42482.6|42502.6|42482.6|42505.1|42485.1|42502.6|42482.6|4
1652804520000|2022-05-17 16:22:00|42504.3|42484.3|42502.6|42482.6|42505.1|42485.1|42502.6|42482.6|1
1652804530000|2022-05-17 16:22:10|42500.1|42480.1|42486.8|42466.8|42500.1|42480.1|42482.6|42462.6|18
1652804540000|2022-05-17 16:22:20|42487.6|42467.6|42492.6|42472.6|42492.6|42472.6|42487.6|42467.6|29
1652804550000|2022-05-17 16:22:30|42493.5|42473.5|42493.5|42473.5|42495.1|42475.1|42493.5|42473.5|37
1652804560000|2022-05-17 16:22:40|42492.6|42472.6|42481.9|42461.9|42492.6|42472.6|42481|42461|4
1652804570000|2022-05-17 16:22:50|42483.5|42463.5|42484.4|42464.4|42484.4|42464.4|42483.5|42463.5|3
1652804580000|2022-05-17 16:23:00|42486|42466|42488.5|42468.5|42488.5|42468.5|42486|42466|1
1652804590000|2022-05-17 16:23:10|42490.1|42470.1|42488.5|42468.5|42492.6|42472.6|42488.5|42468.5|3
1652804600000|2022-05-17 16:23:20|42490.1|42470.1|42492.6|42472.6|42492.6|42472.6|42490.1|42470.1|1
1652804610000|2022-05-17 16:23:30|42491|42471|42486|42466|42491|42471|42486|42466|2
1652804620000|2022-05-17 16:23:40|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|4
1652804630000|2022-05-17 16:23:50|42486|42466|42485.3|42465.3|42486.9|42466.9|42485.3|42465.3|2
1652804640000|2022-05-17 16:24:00|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|42483.5|42463.5|2
1652804650000|2022-05-17 16:24:10|42482.8|42462.8|42475.3|42455.3|42482.8|42462.8|42475.3|42455.3|5
1652804660000|2022-05-17 16:24:20|42478.5|42458.5|42478.5|42458.5|42478.5|42458.5|42478.5|42458.5|3
1652804670000|2022-05-17 16:24:30|42479.4|42459.4|42480.3|42460.3|42480.3|42460.3|42474.4|42454.4|6
1652804680000|2022-05-17 16:24:40|||||||||3
1652804700000|2022-05-17 16:25:00|42476.9|42456.9|42474.4|42454.4|42476.9|42456.9|42472.8|42452.8|6
1652804710000|2022-05-17 16:25:10|42470.3|42450.3|42470.3|42450.3|42474.4|42454.4|42470.3|42450.3|6
1652804720000|2022-05-17 16:25:20|||||||||11
1652804730000|2022-05-17 16:25:30|42471.9|42451.9|42490.1|42470.1|42490.1|42470.1|42471.9|42451.9|14
1652804740000|2022-05-17 16:25:40|42488.5|42468.5|42491.8|42471.8|42491.8|42471.8|42487.6|42467.6|3
1652804760000|2022-05-17 16:26:00|42490.1|42470.1|42496.9|42476.9|42496.9|42476.9|42490.1|42470.1|7
1652804780000|2022-05-17 16:26:20|42494.4|42474.4|42494.4|42474.4|42494.4|42474.4|42494.4|42474.4|2
1652804790000|2022-05-17 16:26:30|42498.5|42478.5|42498.5|42478.5|42498.5|42478.5|42496|42476|3
1652804800000|2022-05-17 16:26:40|42499.4|42479.4|42499.4|42479.4|42499.4|42479.4|42499.4|42479.4|0
1652804810000|2022-05-17 16:26:50|||||||||1
1652804820000|2022-05-17 16:27:00|42498.5|42478.5|42498.5|42478.5|42498.5|42478.5|42498.5|42478.5|0
1652804830000|2022-05-17 16:27:10|42499.4|42479.4|42498.5|42478.5|42499.4|42479.4|42498.5|42478.5|0
1652804840000|2022-05-17 16:27:20|42496.9|42476.9|42491.9|42471.9|42496.9|42476.9|42490.3|42470.3|5
1652804850000|2022-05-17 16:27:30|42493.5|42473.5|42499.4|42479.4|42500.3|42480.3|42493.5|42473.5|13
1652804860000|2022-05-17 16:27:40|42494.4|42474.4|42494.4|42474.4|42494.4|42474.4|42494.4|42474.4|1
1652804870000|2022-05-17 16:27:50|42496|42476|42496.9|42476.9|42496.9|42476.9|42496|42476|0
1652804880000|2022-05-17 16:28:00|42498.5|42478.5|42499.4|42479.4|42499.4|42479.4|42498.5|42478.5|3
1652804890000|2022-05-17 16:28:10|||||||||3
1652804900000|2022-05-17 16:28:20|42500.3|42480.3|42499.4|42479.4|42500.3|42480.3|42499.4|42479.4|3
1652804910000|2022-05-17 16:28:30|42501|42481|42501|42481|42501|42481|42501|42481|5
1652804920000|2022-05-17 16:28:40|42499.4|42479.4|42502.8|42482.8|42502.8|42482.8|42499.4|42479.4|1
1652804930000|2022-05-17 16:28:50|42501.9|42481.9|42499.4|42479.4|42502.8|42482.8|42499.4|42479.4|4
1652804940000|2022-05-17 16:29:00|42496.9|42476.9|42496.9|42476.9|42496.9|42476.9|42496.9|42476.9|6
1652804950000|2022-05-17 16:29:10|||||||||1
1652804960000|2022-05-17 16:29:20|42491|42471|42480.1|42460.1|42491|42471|42480.1|42460.1|10
1652804970000|2022-05-17 16:29:30|42481.9|42461.9|42478.5|42458.5|42481.9|42461.9|42478.5|42458.5|8
1652804980000|2022-05-17 16:29:40|42476.9|42456.9|42482.8|42462.8|42482.8|42462.8|42474.4|42454.4|17
1652804990000|2022-05-17 16:29:50|42486|42466|42488.5|42468.5|42491|42471|42486|42466|7
1652805000000|2022-05-17 16:30:00|42491|42471|42471.9|42451.9|42491|42471|42471.9|42451.9|19
1652805010000|2022-05-17 16:30:10|||||||||19
1652805020000|2022-05-17 16:30:20|42476.9|42456.9|42478.5|42458.5|42481|42461|42474.4|42454.4|26
1652805030000|2022-05-17 16:30:30|42476.9|42456.9|42476.9|42456.9|42476.9|42456.9|42476.9|42456.9|2
1652805050000|2022-05-17 16:30:50|42474.4|42454.4|42459.4|42439.4|42474.4|42454.4|42458.5|42438.5|21
1652805060000|2022-05-17 16:31:00|42465.3|42445.3|42465.3|42445.3|42466.9|42446.9|42464.4|42444.4|5
1652805070000|2022-05-17 16:31:10|42462.8|42442.8|42458.6|42438.6|42462.8|42442.8|42458.6|42438.6|11
1652805080000|2022-05-17 16:31:20|42457.8|42437.8|42457.8|42437.8|42459.4|42439.4|42457.8|42437.8|6
1652805090000|2022-05-17 16:31:30|42459.4|42439.4|42476.9|42456.9|42476.9|42456.9|42459.4|42439.4|12
1652805100000|2022-05-17 16:31:40|42481.9|42461.9|42484.4|42464.4|42484.4|42464.4|42481.9|42461.9|2
1652805110000|2022-05-17 16:31:50|||||||||8
1652805120000|2022-05-17 16:32:00|||||||||1
1652805140000|2022-05-17 16:32:20|42483.5|42463.5|42469.4|42449.4|42483.5|42463.5|42466.9|42446.9|22
1652805160000|2022-05-17 16:32:40|42466.9|42446.9|42464.4|42444.4|42466.9|42446.9|42464.4|42444.4|6
1652805170000|2022-05-17 16:32:50|42466|42446|42471.9|42451.9|42471.9|42451.9|42464.4|42444.4|5
1652805180000|2022-05-17 16:33:00|42469.4|42449.4|42471.9|42451.9|42474.4|42454.4|42469.4|42449.4|3
1652805190000|2022-05-17 16:33:10|42473.5|42453.5|42471.9|42451.9|42474.4|42454.4|42471.9|42451.9|2
1652805200000|2022-05-17 16:33:20|42471|42451|42459.4|42439.4|42471.9|42451.9|42459.4|42439.4|4
1652805210000|2022-05-17 16:33:30|42464.4|42444.4|42464.4|42444.4|42464.4|42444.4|42464.4|42444.4|22
1652805220000|2022-05-17 16:33:40|42463.5|42443.5|42463.5|42443.5|42463.5|42443.5|42461.9|42441.9|2
1652805230000|2022-05-17 16:33:50|42461.9|42441.9|42463.5|42443.5|42463.5|42443.5|42461.9|42441.9|0
1652805240000|2022-05-17 16:34:00|42459.4|42439.4|42466.9|42446.9|42466.9|42446.9|42456.9|42436.9|13
1652805250000|2022-05-17 16:34:10|42471.9|42451.9|42476.9|42456.9|42479.4|42459.4|42471.9|42451.9|3
1652805260000|2022-05-17 16:34:20|42479.4|42459.4|42481.9|42461.9|42481.9|42461.9|42476.9|42456.9|1
1652805270000|2022-05-17 16:34:30|42481|42461|42476.9|42456.9|42481.9|42461.9|42476.9|42456.9|6
1652805280000|2022-05-17 16:34:40|42474.4|42454.4|42474.4|42454.4|42474.4|42454.4|42474.4|42454.4|1
1652805290000|2022-05-17 16:34:50|42473.5|42453.5|42469.4|42449.4|42473.5|42453.5|42469.4|42449.4|1
1652805300000|2022-05-17 16:35:00|42471|42451|42473.5|42453.5|42473.5|42453.5|42469.4|42449.4|0
1652805310000|2022-05-17 16:35:10|||||||||6
1652805320000|2022-05-17 16:35:20|42471.9|42451.9|42474.4|42454.4|42474.4|42454.4|42471.9|42451.9|3
1652805330000|2022-05-17 16:35:30|42472.8|42452.8|42470.3|42450.3|42473.5|42453.5|42469.4|42449.4|4
1652805340000|2022-05-17 16:35:40|42469.4|42449.4|42474.4|42454.4|42474.4|42454.4|42469.4|42449.4|9
1652805350000|2022-05-17 16:35:50|42473.5|42453.5|42476|42456|42476|42456|42473.5|42453.5|1
1652805360000|2022-05-17 16:36:00|42474.4|42454.4|42469.4|42449.4|42474.4|42454.4|42469.4|42449.4|4
1652805370000|2022-05-17 16:36:10|42471|42451|42474.4|42454.4|42474.4|42454.4|42466|42446|18
1652805390000|2022-05-17 16:36:30|42471|42451|42460.3|42440.3|42471|42451|42459.4|42439.4|20
1652805400000|2022-05-17 16:36:40|42462.8|42442.8|42471.9|42451.9|42471.9|42451.9|42462.8|42442.8|5
1652805410000|2022-05-17 16:36:50|||||||||1
1652805420000|2022-05-17 16:37:00|42469.4|42449.4|42469.4|42449.4|42469.4|42449.4|42469.4|42449.4|2
1652805430000|2022-05-17 16:37:10|42468.5|42448.5|42469.4|42449.4|42469.4|42449.4|42468.5|42448.5|2
1652805440000|2022-05-17 16:37:20|42467.8|42447.8|42469.4|42449.4|42469.4|42449.4|42466.9|42446.9|1
1652805460000|2022-05-17 16:37:40|42466.1|42446.1|42466.9|42446.9|42466.9|42446.9|42464.4|42444.4|13
1652805470000|2022-05-17 16:37:50|42465.3|42445.3|42464.4|42444.4|42465.3|42445.3|42464.4|42444.4|5
1652805480000|2022-05-17 16:38:00|42466.9|42446.9|42456|42436|42466.9|42446.9|42456|42436|5
1652805490000|2022-05-17 16:38:10|42447.8|42427.8|42436.9|42416.9|42447.8|42427.8|42436.9|42416.9|10
1652805500000|2022-05-17 16:38:20|42428.6|42408.6|42432.8|42412.8|42432.8|42412.8|42428.6|42408.6|13
1652805510000|2022-05-17 16:38:30|42434.4|42414.4|42434.4|42414.4|42434.4|42414.4|42431.9|42411.9|4
1652805520000|2022-05-17 16:38:40|42436|42416|42431.9|42411.9|42436.9|42416.9|42431.9|42411.9|5
1652805530000|2022-05-17 16:38:50|42430.3|42410.3|42429.4|42409.4|42431|42411|42428.5|42408.5|2
1652805540000|2022-05-17 16:39:00|42421.9|42401.9|42421.9|42401.9|42421.9|42401.9|42421.9|42401.9|4
1652805550000|2022-05-17 16:39:10|42420.3|42400.3|42420.3|42400.3|42420.3|42400.3|42420.3|42400.3|0
1652805560000|2022-05-17 16:39:20|42421.9|42401.9|42429.4|42409.4|42429.4|42409.4|42421.9|42401.9|7
1652805570000|2022-05-17 16:39:30|42431|42411|42429.4|42409.4|42431|42411|42429.4|42409.4|1
1652805580000|2022-05-17 16:39:40|42426.1|42406.1|42426.9|42406.9|42426.9|42406.9|42424.4|42404.4|0
1652805590000|2022-05-17 16:39:50|42429.4|42409.4|42426.9|42406.9|42429.4|42409.4|42426.9|42406.9|0
1652805600000|2022-05-17 16:40:00|42428.5|42408.5|42429.4|42409.4|42429.4|42409.4|42426.9|42406.9|2
1652805610000|2022-05-17 16:40:10|42426.9|42406.9|42429.4|42409.4|42429.4|42409.4|42426.9|42406.9|1
1652805620000|2022-05-17 16:40:20|42427.8|42407.8|42429.4|42409.4|42429.4|42409.4|42426.9|42406.9|3
1652805630000|2022-05-17 16:40:30|42427.8|42407.8|42428.5|42408.5|42428.5|42408.5|42424.4|42404.4|1
1652805650000|2022-05-17 16:40:50|||||||||1
1652805660000|2022-05-17 16:41:00|42429.4|42409.4|42425.3|42405.3|42431.9|42411.9|42425.3|42405.3|5
1652805670000|2022-05-17 16:41:10|42422.8|42402.8|42421.9|42401.9|42422.8|42402.8|42421.9|42401.9|3
1652805680000|2022-05-17 16:41:20|42419.4|42399.4|42419.4|42399.4|42421.9|42401.9|42419.4|42399.4|4
1652805690000|2022-05-17 16:41:30|42416.9|42396.9|42419.4|42399.4|42419.4|42399.4|42416.9|42396.9|7
1652805700000|2022-05-17 16:41:40|42421|42401|42423.5|42403.5|42423.5|42403.5|42421|42401|6
1652805710000|2022-05-17 16:41:50|42424.4|42404.4|42424.4|42404.4|42424.4|42404.4|42423.5|42403.5|0
1652805720000|2022-05-17 16:42:00|42426.9|42406.9|42428.5|42408.5|42428.5|42408.5|42424.4|42404.4|0
1652805730000|2022-05-17 16:42:10|42435.1|42415.1|42431.9|42411.9|42435.1|42415.1|42431.9|42411.9|5
1652805740000|2022-05-17 16:42:20|42429.4|42409.4|42431.9|42411.9|42431.9|42411.9|42429.4|42409.4|4
1652805750000|2022-05-17 16:42:30|42430.3|42410.3|42431|42411|42431|42411|42429.4|42409.4|3
1652805760000|2022-05-17 16:42:40|42431.9|42411.9|42426.9|42406.9|42431.9|42411.9|42426.9|42406.9|6
1652805770000|2022-05-17 16:42:50|||||||||1
1652805780000|2022-05-17 16:43:00|42428.5|42408.5|42429.4|42409.4|42429.4|42409.4|42428.5|42408.5|4
1652805790000|2022-05-17 16:43:10|42431.9|42411.9|42434.4|42414.4|42434.4|42414.4|42431.9|42411.9|1
1652805800000|2022-05-17 16:43:20|42436|42416|42439.4|42419.4|42439.4|42419.4|42436|42416|2
1652805810000|2022-05-17 16:43:30|42441|42421|42443.5|42423.5|42443.5|42423.5|42441|42421|6
1652805820000|2022-05-17 16:43:40|42441.9|42421.9|42446.9|42426.9|42446.9|42426.9|42441.9|42421.9|4
1652805830000|2022-05-17 16:43:50|42449.4|42429.4|42449.4|42429.4|42451.9|42431.9|42446.9|42426.9|8
1652805840000|2022-05-17 16:44:00|42451|42431|42449.4|42429.4|42451|42431|42449.4|42429.4|3
1652805850000|2022-05-17 16:44:10|42451|42431|42453.5|42433.5|42453.5|42433.5|42451|42431|0
1652805860000|2022-05-17 16:44:20|42450.3|42430.3|42451|42431|42451.9|42431.9|42448.5|42428.5|8
1652805870000|2022-05-17 16:44:30|42448.5|42428.5|42451|42431|42451|42431|42448.5|42428.5|5
1652805880000|2022-05-17 16:44:40|42451.9|42431.9|42466.9|42446.9|42466.9|42446.9|42451.9|42431.9|8
1652805890000|2022-05-17 16:44:50|42468.5|42448.5|42471.9|42451.9|42472.8|42452.8|42468.5|42448.5|8
1652805900000|2022-05-17 16:45:00|42473.5|42453.5|42468.5|42448.5|42474.4|42454.4|42468.5|42448.5|9
1652805910000|2022-05-17 16:45:10|||||||||10
1652805920000|2022-05-17 16:45:20|42466.9|42446.9|42469.4|42449.4|42469.4|42449.4|42466.9|42446.9|26
1652805930000|2022-05-17 16:45:30|42467.8|42447.8|42456|42436|42467.8|42447.8|42456|42436|8
1652805940000|2022-05-17 16:45:40|42455.1|42435.1|42453.5|42433.5|42455.1|42435.1|42453.5|42433.5|2
1652805950000|2022-05-17 16:45:50|42449.4|42429.4|42447.8|42427.8|42449.4|42429.4|42447.8|42427.8|2
1652805960000|2022-05-17 16:46:00|42446.9|42426.9|42444.4|42424.4|42446.9|42426.9|42444.4|42424.4|3
1652805970000|2022-05-17 16:46:10|42446|42426|42450.3|42430.3|42450.3|42430.3|42446|42426|10
1652805980000|2022-05-17 16:46:20|42451.1|42431.1|42451.9|42431.9|42452.8|42432.8|42450.3|42430.3|13
1652805990000|2022-05-17 16:46:30|42450.3|42430.3|42451.9|42431.9|42451.9|42431.9|42450.3|42430.3|3
1652806020000|2022-05-17 16:47:00|42453.5|42433.5|42451.1|42431.1|42455.3|42435.3|42451.1|42431.1|213
1652806030000|2022-05-17 16:47:10|42449.5|42429.5|42449.5|42429.5|42449.5|42429.5|42447|42427|7
1652806040000|2022-05-17 16:47:20|42448.6|42428.6|42446.1|42426.1|42451.1|42431.1|42446.1|42426.1|14
1652806050000|2022-05-17 16:47:30|42444.5|42424.5|42442.8|42422.8|42446.1|42426.1|42442.8|42422.8|6
1652806060000|2022-05-17 16:47:40|42441.1|42421.1|42446.1|42426.1|42446.1|42426.1|42441.1|42421.1|11
1652806070000|2022-05-17 16:47:50|42443.6|42423.6|42439.5|42419.5|42443.6|42423.6|42439.5|42419.5|6
1652806080000|2022-05-17 16:48:00|42441.1|42421.1|42439.5|42419.5|42441.1|42421.1|42439.5|42419.5|1
1652806090000|2022-05-17 16:48:10|42438.6|42418.6|42436.1|42416.1|42438.6|42418.6|42434.5|42414.5|8
1652806100000|2022-05-17 16:48:20|42433.6|42413.6|42431.1|42411.1|42433.6|42413.6|42428.6|42408.6|6
1652806110000|2022-05-17 16:48:30|42427|42407|42424.5|42404.5|42427|42407|42424.5|42404.5|5
1652806120000|2022-05-17 16:48:40|42426.1|42406.1|42427|42407|42427|42407|42426.1|42406.1|0
1652806130000|2022-05-17 16:48:50|42424.5|42404.5|42423.6|42403.6|42425.3|42405.3|42423.6|42403.6|0
1652806140000|2022-05-17 16:49:00|42425.3|42405.3|42435.3|42415.3|42435.3|42415.3|42425.3|42405.3|6
1652806150000|2022-05-17 16:49:10|42441.1|42421.1|42441.1|42421.1|42441.1|42421.1|42441.1|42421.1|0
1652806160000|2022-05-17 16:49:20|42439.5|42419.5|42439.5|42419.5|42439.5|42419.5|42439.5|42419.5|2
1652806170000|2022-05-17 16:49:30|42437.9|42417.9|42437.9|42417.9|42437.9|42417.9|42437.9|42417.9|0
1652806180000|2022-05-17 16:49:40|42432|42412|42428.6|42408.6|42433.6|42413.6|42428.6|42408.6|7
1652806190000|2022-05-17 16:49:50|42431.1|42411.1|42426.1|42406.1|42431.1|42411.1|42421.1|42401.1|5
1652806200000|2022-05-17 16:50:00|42421.1|42401.1|42420.3|42400.3|42423.6|42403.6|42420.3|42400.3|8
1652806220000|2022-05-17 16:50:20|42418.6|42398.6|42407.8|42387.8|42418.6|42398.6|42407.8|42387.8|19
1652806230000|2022-05-17 16:50:30|42409.4|42389.4|42412.8|42392.8|42412.8|42392.8|42409.4|42389.4|12
1652806240000|2022-05-17 16:50:40|42413.6|42393.6|42413.6|42393.6|42413.6|42393.6|42413.6|42393.6|4
1652806250000|2022-05-17 16:50:50|42416.9|42396.9|42428.6|42408.6|42428.6|42408.6|42416.9|42396.9|9
1652806260000|2022-05-17 16:51:00|42433.6|42413.6|42428.6|42408.6|42433.6|42413.6|42428.6|42408.6|6
1652806270000|2022-05-17 16:51:10|42425.4|42405.4|42411.1|42391.1|42425.4|42405.4|42409.5|42389.5|8
1652806280000|2022-05-17 16:51:20|42408.6|42388.6|42407.8|42387.8|42408.6|42388.6|42406.1|42386.1|12
1652806290000|2022-05-17 16:51:30|42408.6|42388.6|42411.1|42391.1|42411.1|42391.1|42408.6|42388.6|6
1652806300000|2022-05-17 16:51:40|||||||||1
1652806310000|2022-05-17 16:51:50|42412.8|42392.8|42413.6|42393.6|42413.6|42393.6|42412.8|42392.8|4
1652806320000|2022-05-17 16:52:00|42408.6|42388.6|42413.6|42393.6|42413.6|42393.6|42408.6|42388.6|11
1652806330000|2022-05-17 16:52:10|42416.1|42396.1|42421.1|42401.1|42421.1|42401.1|42416.1|42396.1|3
1652806340000|2022-05-17 16:52:20|||||||||1
1652806350000|2022-05-17 16:52:30|42420.3|42400.3|42419.4|42399.4|42420.3|42400.3|42419.4|42399.4|6
1652806360000|2022-05-17 16:52:40|||||||||1
1652806370000|2022-05-17 16:52:50|42417.8|42397.8|42416.1|42396.1|42417.8|42397.8|42416.1|42396.1|3
1652806380000|2022-05-17 16:53:00|42414.5|42394.5|42413.6|42393.6|42416.1|42396.1|42408.6|42388.6|31
1652806390000|2022-05-17 16:53:10|42415.3|42395.3|42397|42377|42416.1|42396.1|42397|42377|22
1652806400000|2022-05-17 16:53:20|42395.4|42375.4|42396.1|42376.1|42396.1|42376.1|42394.5|42374.5|3
1652806410000|2022-05-17 16:53:30|42397.8|42377.8|42396.1|42376.1|42397.8|42377.8|42393.6|42373.6|28
1652806420000|2022-05-17 16:53:40|42397.8|42377.8|42383.6|42363.6|42398.6|42378.6|42383.6|42363.6|16
1652806430000|2022-05-17 16:53:50|42382|42362|42382|42362|42382|42362|42382|42362|7
1652806440000|2022-05-17 16:54:00|42383.6|42363.6|42393.6|42373.6|42393.6|42373.6|42383.6|42363.6|12
1652806450000|2022-05-17 16:54:10|42396.1|42376.1|42403.6|42383.6|42403.6|42383.6|42390.3|42370.3|23
1652806460000|2022-05-17 16:54:20|42402|42382|42397.9|42377.9|42402|42382|42397.9|42377.9|12
1652806470000|2022-05-17 16:54:30|42397|42377|42392.9|42372.9|42397.9|42377.9|42392.9|42372.9|4
1652806490000|2022-05-17 16:54:50|||||||||4
1652806500000|2022-05-17 16:55:00|||||||||3
1652806510000|2022-05-17 16:55:10|42397|42377|42400.4|42380.4|42400.4|42380.4|42397|42377|2
1652806520000|2022-05-17 16:55:20|42401.3|42381.3|42398.8|42378.8|42401.3|42381.3|42398.8|42378.8|2
1652806530000|2022-05-17 16:55:30|42402|42382|42402.9|42382.9|42402.9|42382.9|42397.9|42377.9|4
1652806540000|2022-05-17 16:55:40|42404.5|42384.5|42395.4|42375.4|42404.5|42384.5|42394.7|42374.7|8
1652806550000|2022-05-17 16:55:50|42393.8|42373.8|42389.7|42369.7|42393.8|42373.8|42388.8|42368.8|8
1652806560000|2022-05-17 16:56:00|42388.8|42368.8|42378.8|42358.8|42389.7|42369.7|42378.8|42358.8|4
1652806570000|2022-05-17 16:56:10|42377|42357|42381.3|42361.3|42381.3|42361.3|42375.4|42355.4|19
1652806580000|2022-05-17 16:56:20|||||||||20
1652806590000|2022-05-17 16:56:30|||||||||6
1652806600000|2022-05-17 16:56:40|42380.4|42360.4|42380.4|42360.4|42380.4|42360.4|42380.4|42360.4|5
1652806610000|2022-05-17 16:56:50|42376.3|42356.3|42377.9|42357.9|42377.9|42357.9|42376.3|42356.3|5
1652806620000|2022-05-17 16:57:00|42376.3|42356.3|42380.4|42360.4|42381.3|42361.3|42375.4|42355.4|15
1652806630000|2022-05-17 16:57:10|42382|42362|42382.9|42362.9|42382.9|42362.9|42375.4|42355.4|18
1652806640000|2022-05-17 16:57:20|42381.3|42361.3|42382.9|42362.9|42382.9|42362.9|42381.3|42361.3|6
1652806650000|2022-05-17 16:57:30|42385.4|42365.4|42383.8|42363.8|42385.4|42365.4|42382.9|42362.9|13
1652806660000|2022-05-17 16:57:40|42382.9|42362.9|42385.4|42365.4|42385.4|42365.4|42380.4|42360.4|28
1652806670000|2022-05-17 16:57:50|42383.8|42363.8|42382.9|42362.9|42385.4|42365.4|42382.9|42362.9|70
1652806680000|2022-05-17 16:58:00|42381.3|42361.3|42394.5|42374.5|42394.5|42374.5|42381.3|42361.3|6
1652806690000|2022-05-17 16:58:10|42395.4|42375.4|42398.8|42378.8|42402|42382|42394.5|42374.5|22
1652806700000|2022-05-17 16:58:20|42397.9|42377.9|42387.9|42367.9|42397.9|42377.9|42387.9|42367.9|14
1652806710000|2022-05-17 16:58:30|42385.4|42365.4|42390.4|42370.4|42390.4|42370.4|42385.4|42365.4|17
1652806720000|2022-05-17 16:58:40|42392|42372|42392|42372|42394.5|42374.5|42392|42372|12
1652806730000|2022-05-17 16:58:50|42390.4|42370.4|42380.4|42360.4|42390.4|42370.4|42379.5|42359.5|29
1652806740000|2022-05-17 16:59:00|42384.5|42364.5|42392.9|42372.9|42402.9|42382.9|42384.5|42364.5|67
1652806750000|2022-05-17 16:59:10|42394.5|42374.5|42412.9|42392.9|42413.8|42393.8|42394.5|42374.5|133
1652806760000|2022-05-17 16:59:20|42414.5|42394.5|42402|42382|42414.5|42394.5|42402|42382|76
1652806770000|2022-05-17 16:59:30|42405.4|42385.4|42412.9|42392.9|42412.9|42392.9|42404.5|42384.5|87
1652806780000|2022-05-17 16:59:40|42414.5|42394.5|42412.9|42392.9|42417|42397|42412|42392|61
1652806790000|2022-05-17 16:59:50|42408.8|42388.8|42415.4|42395.4|42416.3|42396.3|42407.9|42387.9|107
1652806800000|2022-05-17 17:00:00|42410.4|42390.4|42402.9|42382.9|42410.4|42390.4|42399.7|42379.7|29
1652806810000|2022-05-17 17:00:10|42404.5|42384.5|42416.1|42396.1|42416.1|42396.1|42404.5|42384.5|151
1652806820000|2022-05-17 17:00:20|42417.8|42397.8|42439.4|42419.4|42439.4|42419.4|42416.1|42396.1|17
1652806830000|2022-05-17 17:00:30|42440.3|42420.3|42445.3|42425.3|42445.3|42425.3|42440.3|42420.3|13
1652806840000|2022-05-17 17:00:40|42443.6|42423.6|42441.1|42421.1|42445.3|42425.3|42439.5|42419.5|12
1652806850000|2022-05-17 17:00:50|42445.3|42425.3|42456.1|42436.1|42456.1|42436.1|42445.3|42425.3|4
1652806860000|2022-05-17 17:01:00|42454.5|42434.5|42441.1|42421.1|42454.5|42434.5|42439.5|42419.5|19
1652806870000|2022-05-17 17:01:10|42442|42422|42439.5|42419.5|42442.9|42422.9|42439.5|42419.5|2
1652806880000|2022-05-17 17:01:20|42437|42417|42437|42417|42437|42417|42437|42417|2
1652806890000|2022-05-17 17:01:30|42432.9|42412.9|42427|42407|42432.9|42412.9|42427|42407|3
1652806900000|2022-05-17 17:01:40|42426.1|42406.1|42428.6|42408.6|42428.6|42408.6|42426.1|42406.1|1
1652806910000|2022-05-17 17:01:50|42426.1|42406.1|42423.6|42403.6|42426.1|42406.1|42423.6|42403.6|6
1652806920000|2022-05-17 17:02:00|42418.6|42398.6|42407|42387|42418.6|42398.6|42407|42387|9
1652806930000|2022-05-17 17:02:10|42404.5|42384.5|42399.5|42379.5|42404.5|42384.5|42399.5|42379.5|8
1652806940000|2022-05-17 17:02:20|42401.1|42381.1|42396.1|42376.1|42402|42382|42396.1|42376.1|3
1652806950000|2022-05-17 17:02:30|42397|42377|42406.1|42386.1|42406.1|42386.1|42395.3|42375.3|7
1652806960000|2022-05-17 17:02:40|42411.1|42391.1|42411.1|42391.1|42412.8|42392.8|42411.1|42391.1|1
1652806970000|2022-05-17 17:02:50|42409.5|42389.5|42408.6|42388.6|42409.5|42389.5|42408.6|42388.6|4
1652806980000|2022-05-17 17:03:00|42405.3|42385.3|42402|42382|42405.3|42385.3|42399.5|42379.5|9
1652806990000|2022-05-17 17:03:10|42406.1|42386.1|42410.3|42390.3|42410.3|42390.3|42406.1|42386.1|6
1652807000000|2022-05-17 17:03:20|42408.6|42388.6|42406.1|42386.1|42408.6|42388.6|42406.1|42386.1|9
1652807020000|2022-05-17 17:03:40|||||||||5
1652807030000|2022-05-17 17:03:50|||||||||4
1652807040000|2022-05-17 17:04:00|42405.3|42385.3|42401.1|42381.1|42405.3|42385.3|42398.6|42378.6|37
1652807050000|2022-05-17 17:04:10|||||||||2
1652807060000|2022-05-17 17:04:20|42399.5|42379.5|42399.5|42379.5|42402|42382|42399.5|42379.5|2
1652807070000|2022-05-17 17:04:30|||||||||2
1652807080000|2022-05-17 17:04:40|42401.1|42381.1|42402|42382|42402|42382|42400.4|42380.4|1
1652807090000|2022-05-17 17:04:50|42401.1|42381.1|42399.5|42379.5|42402|42382|42397|42377|0
1652807100000|2022-05-17 17:05:00|42397|42377|42392|42372|42397|42377|42392|42372|7
1652807110000|2022-05-17 17:05:10|42393.6|42373.6|42393.6|42373.6|42393.6|42373.6|42393.6|42373.6|2
1652807120000|2022-05-17 17:05:20|42392|42372|42388.8|42368.8|42392|42372|42386.3|42366.3|25
1652807140000|2022-05-17 17:05:40|42383.8|42363.8|42383.8|42363.8|42383.8|42363.8|42383.8|42363.8|3
1652807150000|2022-05-17 17:05:50|42385.4|42365.4|42387.9|42367.9|42388.8|42368.8|42385.4|42365.4|2
1652807160000|2022-05-17 17:06:00|42388.8|42368.8|42383.8|42363.8|42388.8|42368.8|42381.3|42361.3|11
1652807170000|2022-05-17 17:06:10|42385.4|42365.4|42386.3|42366.3|42386.3|42366.3|42385.4|42365.4|8
1652807180000|2022-05-17 17:06:20|||||||||1
1652807190000|2022-05-17 17:06:30|||||||||2
1652807200000|2022-05-17 17:06:40|42387.9|42367.9|42387.9|42367.9|42387.9|42367.9|42387.9|42367.9|0
1652807210000|2022-05-17 17:06:50|42385.4|42365.4|42385.4|42365.4|42385.4|42365.4|42385.4|42365.4|1
1652807220000|2022-05-17 17:07:00|42383.8|42363.8|42382.2|42362.2|42383.8|42363.8|42382.2|42362.2|3
1652807230000|2022-05-17 17:07:10|42383.8|42363.8|42380.4|42360.4|42383.8|42363.8|42380.4|42360.4|4
1652807240000|2022-05-17 17:07:20|42385.4|42365.4|42385.4|42365.4|42385.4|42365.4|42385.4|42365.4|6
1652807280000|2022-05-17 17:08:00|42383.8|42363.8|42382.9|42362.9|42383.8|42363.8|42382.9|42362.9|6
1652807290000|2022-05-17 17:08:10|42375.4|42355.4|42375.4|42355.4|42375.4|42355.4|42374.5|42354.5|25
1652807300000|2022-05-17 17:08:20|42373.8|42353.8|42375.4|42355.4|42375.4|42355.4|42372.9|42352.9|3
1652807310000|2022-05-17 17:08:30|42377.9|42357.9|42375.4|42355.4|42377.9|42357.9|42375.4|42355.4|0
1652807320000|2022-05-17 17:08:40|42377|42357|42375.4|42355.4|42377.9|42357.9|42375.4|42355.4|2
1652807330000|2022-05-17 17:08:50|42377.9|42357.9|42382.9|42362.9|42382.9|42362.9|42377.9|42357.9|2
1652807340000|2022-05-17 17:09:00|42384.5|42364.5|42385.4|42365.4|42385.4|42365.4|42384.5|42364.5|7
1652807350000|2022-05-17 17:09:10|42387|42367|42387.9|42367.9|42390.4|42370.4|42385.4|42365.4|4
1652807360000|2022-05-17 17:09:20|42387|42367|42387.9|42367.9|42389.5|42369.5|42385.4|42365.4|1
1652807370000|2022-05-17 17:09:30|42386.3|42366.3|42388.8|42368.8|42388.8|42368.8|42386.3|42366.3|1
1652807380000|2022-05-17 17:09:40|42387|42367|42383.8|42363.8|42387.9|42367.9|42383.8|42363.8|4
1652807390000|2022-05-17 17:09:50|42385.4|42365.4|42382.9|42362.9|42385.4|42365.4|42382.9|42362.9|2
1652807400000|2022-05-17 17:10:00|42384.5|42364.5|42385.4|42365.4|42385.4|42365.4|42382.9|42362.9|0
1652807410000|2022-05-17 17:10:10|42387.9|42367.9|42385.4|42365.4|42387.9|42367.9|42385.4|42365.4|3
1652807420000|2022-05-17 17:10:20|42382.9|42362.9|42372.9|42352.9|42382.9|42362.9|42372.9|42352.9|21
1652807430000|2022-05-17 17:10:30|42371.3|42351.3|42360.4|42340.4|42371.3|42351.3|42360.4|42340.4|13
1652807440000|2022-05-17 17:10:40|42362|42342|42362.9|42342.9|42362.9|42342.9|42362|42342|1
1652807450000|2022-05-17 17:10:50|42363.8|42343.8|42362.9|42342.9|42363.8|42343.8|42362.9|42342.9|0
1652807460000|2022-05-17 17:11:00|42361.3|42341.3|42360.4|42340.4|42361.3|42341.3|42360.4|42340.4|1
1652807470000|2022-05-17 17:11:10|42365.4|42345.4|42367|42347|42367|42347|42365.4|42345.4|11
1652807480000|2022-05-17 17:11:20|42365.4|42345.4|42364.5|42344.5|42365.4|42345.4|42364.5|42344.5|0
1652807490000|2022-05-17 17:11:30|42365.4|42345.4|42362.9|42342.9|42365.4|42345.4|42362.9|42342.9|3
1652807500000|2022-05-17 17:11:40|42363.8|42343.8|42367.9|42347.9|42371.1|42351.1|42358.8|42338.8|24
1652807510000|2022-05-17 17:11:50|42372|42352|42375.4|42355.4|42375.4|42355.4|42370.4|42350.4|5
1652807520000|2022-05-17 17:12:00|42378.8|42358.8|42375.4|42355.4|42378.8|42358.8|42375.4|42355.4|2
1652807530000|2022-05-17 17:12:10|42377|42357|42378.8|42358.8|42378.8|42358.8|42377|42357|0
1652807540000|2022-05-17 17:12:20|42377.9|42357.9|42377|42357|42378.8|42358.8|42377|42357|5
1652807550000|2022-05-17 17:12:30|42374.5|42354.5|42378.8|42358.8|42378.8|42358.8|42374.5|42354.5|4
1652807560000|2022-05-17 17:12:40|42381.3|42361.3|42381.3|42361.3|42381.3|42361.3|42381.3|42361.3|3
1652807570000|2022-05-17 17:12:50|42384.7|42364.7|42407|42387|42407.9|42387.9|42383.8|42363.8|10
1652807580000|2022-05-17 17:13:00|42407.9|42387.9|42410.4|42390.4|42410.4|42390.4|42407|42387|3
1652807590000|2022-05-17 17:13:10|42415.4|42395.4|42413.8|42393.8|42415.4|42395.4|42413.8|42393.8|5
1652807600000|2022-05-17 17:13:20|42412.9|42392.9|42407|42387|42412.9|42392.9|42407|42387|1
1652807610000|2022-05-17 17:13:30|42407.9|42387.9|42408.8|42388.8|42408.8|42388.8|42407.9|42387.9|2
1652807620000|2022-05-17 17:13:40|42412|42392|42412.9|42392.9|42412.9|42392.9|42412|42392|1
1652807630000|2022-05-17 17:13:50|42414.5|42394.5|42414.5|42394.5|42414.5|42394.5|42414.5|42394.5|1
1652807640000|2022-05-17 17:14:00|42416.1|42396.1|42415.4|42395.4|42418.8|42398.8|42415.4|42395.4|5
1652807650000|2022-05-17 17:14:10|42417|42397|42417.9|42397.9|42418.8|42398.8|42417|42397|5
1652807660000|2022-05-17 17:14:20|42416.3|42396.3|42415.4|42395.4|42416.3|42396.3|42415.4|42395.4|2
1652807670000|2022-05-17 17:14:30|42413.8|42393.8|42418.8|42398.8|42418.8|42398.8|42410.4|42390.4|4
1652807680000|2022-05-17 17:14:40|42420.4|42400.4|42420.4|42400.4|42420.4|42400.4|42420.4|42400.4|0
1652807690000|2022-05-17 17:14:50|42423.8|42403.8|42423.8|42403.8|42425.4|42405.4|42423.8|42403.8|6
1652807700000|2022-05-17 17:15:00|42425.4|42405.4|42425.4|42405.4|42427.9|42407.9|42425.4|42405.4|7
1652807710000|2022-05-17 17:15:10|42427|42407|42425.4|42405.4|42427|42407|42425.4|42405.4|1
1652807720000|2022-05-17 17:15:20|||||||||1
1652807730000|2022-05-17 17:15:30|42427|42407|42429.5|42409.5|42429.5|42409.5|42427|42407|1
1652807740000|2022-05-17 17:15:40|||||||||5
1652807760000|2022-05-17 17:16:00|42430.4|42410.4|42428.8|42408.8|42431.3|42411.3|42428.8|42408.8|4
1652807770000|2022-05-17 17:16:10|42432.9|42412.9|42437|42417|42437|42417|42432.9|42412.9|4
1652807780000|2022-05-17 17:16:20|||||||||1
1652807790000|2022-05-17 17:16:30|42437.9|42417.9|42433.8|42413.8|42437.9|42417.9|42433.8|42413.8|1
1652807800000|2022-05-17 17:16:40|42432.9|42412.9|42432.9|42412.9|42432.9|42412.9|42432.9|42412.9|0
1652807820000|2022-05-17 17:17:00|42440.4|42420.4|42440.4|42420.4|42440.4|42420.4|42440.4|42420.4|4
1652807830000|2022-05-17 17:17:10|42442|42422|42451.3|42431.3|42454.5|42434.5|42442|42422|9
1652807840000|2022-05-17 17:17:20|42449.7|42429.7|42455.4|42435.4|42455.4|42435.4|42449.7|42429.7|2
1652807850000|2022-05-17 17:17:30|42453.8|42433.8|42450.4|42430.4|42453.8|42433.8|42450.4|42430.4|3
1652807860000|2022-05-17 17:17:40|42447.9|42427.9|42447.9|42427.9|42447.9|42427.9|42447.9|42427.9|2
1652807870000|2022-05-17 17:17:50|42450.4|42430.4|42450.4|42430.4|42450.4|42430.4|42450.4|42430.4|4
1652807880000|2022-05-17 17:18:00|42447.9|42427.9|42447|42427|42447.9|42427.9|42447|42427|3
1652807890000|2022-05-17 17:18:10|42447.9|42427.9|42445.4|42425.4|42447.9|42427.9|42445.4|42425.4|1
1652807900000|2022-05-17 17:18:20|42447|42427|42447.9|42427.9|42447.9|42427.9|42447|42427|0
1652807910000|2022-05-17 17:18:30|42449.5|42429.5|42447.9|42427.9|42451.3|42431.3|42447.9|42427.9|3
1652807920000|2022-05-17 17:18:40|42447|42427|42447|42427|42447|42427|42446.1|42426.1|0
1652807940000|2022-05-17 17:19:00|42445.4|42425.4|42443.8|42423.8|42445.4|42425.4|42443.8|42423.8|4
1652807950000|2022-05-17 17:19:10|||||||||1
1652807960000|2022-05-17 17:19:20|||||||||2
1652807970000|2022-05-17 17:19:30|42442.9|42422.9|42437.9|42417.9|42442.9|42422.9|42437.9|42417.9|4
1652807990000|2022-05-17 17:19:50|42435.4|42415.4|42435.4|42415.4|42435.4|42415.4|42435.4|42415.4|32
1652808000000|2022-05-17 17:20:00|42438.8|42418.8|42438.8|42418.8|42442.9|42422.9|42438.8|42418.8|6
1652808010000|2022-05-17 17:20:10|42437.2|42417.2|42437.9|42417.9|42437.9|42417.9|42436.3|42416.3|0
1652808020000|2022-05-17 17:20:20|42440.4|42420.4|42440.4|42420.4|42440.4|42420.4|42440.4|42420.4|4
1652808040000|2022-05-17 17:20:40|42441.3|42421.3|42442.9|42422.9|42442.9|42422.9|42441.3|42421.3|3
1652808050000|2022-05-17 17:20:50|42440.4|42420.4|42442|42422|42442|42422|42440.4|42420.4|0
1652808060000|2022-05-17 17:21:00|42440.4|42420.4|42435.4|42415.4|42440.4|42420.4|42435.4|42415.4|5
1652808070000|2022-05-17 17:21:10|||||||||35
1652808080000|2022-05-17 17:21:20|42433.8|42413.8|42435.4|42415.4|42435.4|42415.4|42433.8|42413.8|4
1652808100000|2022-05-17 17:21:40|42434.5|42414.5|42434.5|42414.5|42434.5|42414.5|42434.5|42414.5|0
1652808110000|2022-05-17 17:21:50|42435.4|42415.4|42435.4|42415.4|42435.4|42415.4|42435.4|42415.4|1
1652808130000|2022-05-17 17:22:10|42433.8|42413.8|42441.1|42421.1|42441.1|42421.1|42432.9|42412.9|34
1652808140000|2022-05-17 17:22:20|42442.9|42422.9|42442.9|42422.9|42442.9|42422.9|42442.9|42422.9|0
1652808150000|2022-05-17 17:22:30|||||||||7
1652808170000|2022-05-17 17:22:50|||||||||1
1652808180000|2022-05-17 17:23:00|42441.3|42421.3|42441.3|42421.3|42441.3|42421.3|42441.3|42421.3|8
1652808190000|2022-05-17 17:23:10|42439.7|42419.7|42437.9|42417.9|42439.7|42419.7|42437.9|42417.9|11
1652808200000|2022-05-17 17:23:20|||||||||1
1652808210000|2022-05-17 17:23:30|42439.5|42419.5|42437.9|42417.9|42440.4|42420.4|42437.9|42417.9|1
1652808220000|2022-05-17 17:23:40|42439.5|42419.5|42432.9|42412.9|42440.4|42420.4|42432.9|42412.9|15
1652808230000|2022-05-17 17:23:50|42431.3|42411.3|42430.4|42410.4|42432.9|42412.9|42430.4|42410.4|9
1652808240000|2022-05-17 17:24:00|42426.3|42406.3|42427|42407|42427|42407|42422.9|42402.9|11
1652808250000|2022-05-17 17:24:10|42427.9|42407.9|42419.7|42399.7|42428.8|42408.8|42419.7|42399.7|1
1652808260000|2022-05-17 17:24:20|42418|42398|42419.7|42399.7|42419.7|42399.7|42415.5|42395.5|1
1652808270000|2022-05-17 17:24:30|42418.8|42398.8|42417.9|42397.9|42418.8|42398.8|42415.4|42395.4|1
1652808280000|2022-05-17 17:24:40|42413.8|42393.8|42413.8|42393.8|42413.8|42393.8|42413.8|42393.8|3
1652808290000|2022-05-17 17:24:50|42415.4|42395.4|42415.4|42395.4|42417.9|42397.9|42413.8|42393.8|1
1652808300000|2022-05-17 17:25:00|42417.9|42397.9|42413.8|42393.8|42417.9|42397.9|42413.8|42393.8|2
1652808310000|2022-05-17 17:25:10|42412.9|42392.9|42405.4|42385.4|42412.9|42392.9|42405.4|42385.4|2
1652808320000|2022-05-17 17:25:20|42402.9|42382.9|42402.9|42382.9|42402.9|42382.9|42402.9|42382.9|3
1652808330000|2022-05-17 17:25:30|42397.9|42377.9|42397.9|42377.9|42400.4|42380.4|42397.9|42377.9|16
1652808340000|2022-05-17 17:25:40|42396.3|42376.3|42397.9|42377.9|42397.9|42377.9|42396.3|42376.3|7
1652808350000|2022-05-17 17:25:50|42396.3|42376.3|42397.9|42377.9|42397.9|42377.9|42396.3|42376.3|1
1652808360000|2022-05-17 17:26:00|42399.5|42379.5|42402|42382|42402|42382|42399.5|42379.5|1
1652808370000|2022-05-17 17:26:10|42403.6|42383.6|42413.8|42393.8|42413.8|42393.8|42403.6|42383.6|2
1652808380000|2022-05-17 17:26:20|42416.3|42396.3|42416.3|42396.3|42416.3|42396.3|42413.8|42393.8|1
1652808390000|2022-05-17 17:26:30|42417.9|42397.9|42417.9|42397.9|42417.9|42397.9|42417.9|42397.9|1
1652808400000|2022-05-17 17:26:40|42419.5|42399.5|42419.5|42399.5|42419.5|42399.5|42419.5|42399.5|2
1652808410000|2022-05-17 17:26:50|||||||||1
1652808420000|2022-05-17 17:27:00|42420.4|42400.4|42420.4|42400.4|42420.4|42400.4|42420.4|42400.4|0
1652808430000|2022-05-17 17:27:10|42422|42402|42430.4|42410.4|42430.4|42410.4|42422|42402|6
1652808440000|2022-05-17 17:27:20|42428.8|42408.8|42427.9|42407.9|42428.8|42408.8|42427.9|42407.9|4
1652808460000|2022-05-17 17:27:40|42426.3|42406.3|42426.3|42406.3|42426.3|42406.3|42426.3|42406.3|2
1652808470000|2022-05-17 17:27:50|42425.4|42405.4|42427.9|42407.9|42427.9|42407.9|42425.4|42405.4|1
1652808480000|2022-05-17 17:28:00|42428.8|42408.8|42425.4|42405.4|42428.8|42408.8|42425.4|42405.4|3
1652808490000|2022-05-17 17:28:10|42424.5|42404.5|42425.4|42405.4|42425.4|42405.4|42424.5|42404.5|0
1652808510000|2022-05-17 17:28:30|42424.5|42404.5|42425.4|42405.4|42425.4|42405.4|42424.5|42404.5|6
1652808530000|2022-05-17 17:28:50|42423.8|42403.8|42423.8|42403.8|42423.8|42403.8|42423.8|42403.8|6
1652808550000|2022-05-17 17:29:10|42422.9|42402.9|42422.9|42402.9|42422.9|42402.9|42422.9|42402.9|1
1652808560000|2022-05-17 17:29:20|42421.3|42401.3|42420.4|42400.4|42421.3|42401.3|42420.4|42400.4|1
1652808570000|2022-05-17 17:29:30|42418.8|42398.8|42420.4|42400.4|42420.4|42400.4|42418.8|42398.8|2
1652808580000|2022-05-17 17:29:40|42417.9|42397.9|42417.9|42397.9|42421.1|42401.1|42417.9|42397.9|2
1652808600000|2022-05-17 17:30:00|42417|42397|42397.9|42377.9|42417|42397|42397.9|42377.9|5
1652808610000|2022-05-17 17:30:10|42400.4|42380.4|42394.5|42374.5|42400.4|42380.4|42394.5|42374.5|8
1652808620000|2022-05-17 17:30:20|42396.3|42376.3|42396.3|42376.3|42396.3|42376.3|42396.3|42376.3|3
1652808630000|2022-05-17 17:30:30|42397.9|42377.9|42397.9|42377.9|42397.9|42377.9|42397.9|42377.9|0
1652808660000|2022-05-17 17:31:00|42400.4|42380.4|42400.4|42380.4|42400.4|42380.4|42400.4|42380.4|4
1652808670000|2022-05-17 17:31:10|42398.8|42378.8|42390.4|42370.4|42398.8|42378.8|42389.7|42369.7|3
1652808680000|2022-05-17 17:31:20|42392.9|42372.9|42393.8|42373.8|42393.8|42373.8|42392.9|42372.9|11
1652808690000|2022-05-17 17:31:30|42392.9|42372.9|42388.8|42368.8|42392.9|42372.9|42388.8|42368.8|1
1652808730000|2022-05-17 17:32:10|42387.9|42367.9|42382.9|42362.9|42387.9|42367.9|42382.9|42362.9|7
1652808740000|2022-05-17 17:32:20|42385.4|42365.4|42387.9|42367.9|42387.9|42367.9|42385.4|42365.4|2
1652808750000|2022-05-17 17:32:30|42386.3|42366.3|42385.4|42365.4|42386.3|42366.3|42385.4|42365.4|0
1652808760000|2022-05-17 17:32:40|42387.9|42367.9|42387.9|42367.9|42387.9|42367.9|42387.9|42367.9|2
1652808770000|2022-05-17 17:32:50|42388.8|42368.8|42397|42377|42397|42377|42388.8|42368.8|8
1652808800000|2022-05-17 17:33:20|42398.8|42378.8|42400.4|42380.4|42400.4|42380.4|42398.8|42378.8|1
1652808810000|2022-05-17 17:33:30|42397.9|42377.9|42397.9|42377.9|42397.9|42377.9|42397.9|42377.9|0
1652808830000|2022-05-17 17:33:50|42396.3|42376.3|42396.3|42376.3|42396.3|42376.3|42396.3|42376.3|2
1652808870000|2022-05-17 17:34:30|42395.4|42375.4|42397.9|42377.9|42397.9|42377.9|42395.4|42375.4|0
1652808910000|2022-05-17 17:35:10|42396.3|42376.3|42395.4|42375.4|42396.3|42376.3|42395.4|42375.4|6
1652808920000|2022-05-17 17:35:20|42392.9|42372.9|42392.9|42372.9|42392.9|42372.9|42392.9|42372.9|0
1652808940000|2022-05-17 17:35:40|42393.8|42373.8|42388.8|42368.8|42393.8|42373.8|42388.8|42368.8|1
1652808960000|2022-05-17 17:36:00|42382.9|42362.9|42376.3|42356.3|42382.9|42362.9|42376.3|42356.3|12
1652808970000|2022-05-17 17:36:10|42375.4|42355.4|42375.4|42355.4|42375.4|42355.4|42375.4|42355.4|1
1652808980000|2022-05-17 17:36:20|||||||||2
1652808990000|2022-05-17 17:36:30|||||||||1
1652809000000|2022-05-17 17:36:40|42377.9|42357.9|42377.9|42357.9|42377.9|42357.9|42377.9|42357.9|1
1652809020000|2022-05-17 17:37:00|42372.9|42352.9|42370.4|42350.4|42372.9|42352.9|42370.4|42350.4|3
1652809030000|2022-05-17 17:37:10|42371.3|42351.3|42375.4|42355.4|42375.4|42355.4|42371.3|42351.3|4
1652809040000|2022-05-17 17:37:20|42379.5|42359.5|42377.9|42357.9|42379.5|42359.5|42377.9|42357.9|2
1652809050000|2022-05-17 17:37:30|42379.5|42359.5|42380.4|42360.4|42380.4|42360.4|42379.5|42359.5|2
1652809060000|2022-05-17 17:37:40|||||||||1
1652809070000|2022-05-17 17:37:50|42382|42362|42382|42362|42382|42362|42382|42362|1
1652809080000|2022-05-17 17:38:00|42382.9|42362.9|42382.9|42362.9|42383.8|42363.8|42380.4|42360.4|3
1652809090000|2022-05-17 17:38:10|42380.4|42360.4|42384.5|42364.5|42384.5|42364.5|42377.9|42357.9|4
1652809100000|2022-05-17 17:38:20|42382.9|42362.9|42380.4|42360.4|42382.9|42362.9|42380.4|42360.4|2
1652809110000|2022-05-17 17:38:30|42379.5|42359.5|42380.4|42360.4|42380.4|42360.4|42379.5|42359.5|0
1652809130000|2022-05-17 17:38:50|42379.5|42359.5|42380.4|42360.4|42380.4|42360.4|42379.5|42359.5|0
1652809140000|2022-05-17 17:39:00|42379.5|42359.5|42380.4|42360.4|42380.4|42360.4|42379.5|42359.5|1
1652809150000|2022-05-17 17:39:10|42379.5|42359.5|42380.4|42360.4|42380.4|42360.4|42378.8|42358.8|2
1652809160000|2022-05-17 17:39:20|42378.8|42358.8|42378.8|42358.8|42378.8|42358.8|42378.8|42358.8|2
1652809170000|2022-05-17 17:39:30|42377.9|42357.9|42377.9|42357.9|42378.8|42358.8|42377.9|42357.9|5
1652809180000|2022-05-17 17:39:40|42378.8|42358.8|42380.4|42360.4|42380.4|42360.4|42377.9|42357.9|7
1652809200000|2022-05-17 17:40:00|||||||||1
1652809210000|2022-05-17 17:40:10|42378.8|42358.8|42378.8|42358.8|42378.8|42358.8|42378.8|42358.8|2
1652809220000|2022-05-17 17:40:20|42380.4|42360.4|42362.9|42342.9|42380.4|42360.4|42362|42342|16
1652809230000|2022-05-17 17:40:30|42361.3|42341.3|42360.4|42340.4|42362.9|42342.9|42360.4|42340.4|3
1652809240000|2022-05-17 17:40:40|42362.9|42342.9|42362.9|42342.9|42362.9|42342.9|42362.9|42342.9|0
1652809250000|2022-05-17 17:40:50|42361.3|42341.3|42362.9|42342.9|42362.9|42342.9|42361.3|42341.3|2
1652809260000|2022-05-17 17:41:00|42364.5|42344.5|42362.9|42342.9|42364.5|42344.5|42362.9|42342.9|1
1652809270000|2022-05-17 17:41:10|42361.3|42341.3|42360.4|42340.4|42362|42342|42360.4|42340.4|7
1652809280000|2022-05-17 17:41:20|||||||||2
1652809290000|2022-05-17 17:41:30|||||||||1
1652809320000|2022-05-17 17:42:00|42358.8|42338.8|42360.4|42340.4|42360.4|42340.4|42358.8|42338.8|11
1652809340000|2022-05-17 17:42:20|42361.3|42341.3|42365.4|42345.4|42365.4|42345.4|42361.3|42341.3|3
1652809350000|2022-05-17 17:42:30|||||||||1
1652809360000|2022-05-17 17:42:40|||||||||1
1652809370000|2022-05-17 17:42:50|||||||||1
1652809380000|2022-05-17 17:43:00|42374.5|42354.5|42380.4|42360.4|42380.4|42360.4|42374.5|42354.5|5
1652809390000|2022-05-17 17:43:10|42382|42362|42387.9|42367.9|42388.8|42368.8|42382|42362|5
1652809400000|2022-05-17 17:43:20|42387|42367|42387.9|42367.9|42387.9|42367.9|42384.5|42364.5|1
1652809410000|2022-05-17 17:43:30|42389.5|42369.5|42387.9|42367.9|42389.5|42369.5|42387.9|42367.9|0
1652809420000|2022-05-17 17:43:40|42389.5|42369.5|42390.4|42370.4|42390.4|42370.4|42389.5|42369.5|0
1652809430000|2022-05-17 17:43:50|42388.8|42368.8|42387.9|42367.9|42388.8|42368.8|42387.9|42367.9|1
1652809440000|2022-05-17 17:44:00|42387|42367|42385.4|42365.4|42387|42367|42385.4|42365.4|0
1652809450000|2022-05-17 17:44:10|42387.9|42367.9|42387.9|42367.9|42387.9|42367.9|42387.9|42367.9|0
1652809460000|2022-05-17 17:44:20|42386.3|42366.3|42387.9|42367.9|42387.9|42367.9|42385.4|42365.4|0
1652809480000|2022-05-17 17:44:40|42386.3|42366.3|42387.9|42367.9|42387.9|42367.9|42385.4|42365.4|0
1652809490000|2022-05-17 17:44:50|||||||||1
1652809500000|2022-05-17 17:45:00|42385.4|42365.4|42385.4|42365.4|42385.4|42365.4|42385.4|42365.4|0
1652809510000|2022-05-17 17:45:10|42382.9|42362.9|42381.3|42361.3|42382.9|42362.9|42381.3|42361.3|5
1652809530000|2022-05-17 17:45:30|42379.7|42359.7|42375.4|42355.4|42379.7|42359.7|42372.9|42352.9|0
1652809540000|2022-05-17 17:45:40|42373.8|42353.8|42376.3|42356.3|42376.3|42356.3|42373.8|42353.8|0
1652809550000|2022-05-17 17:45:50|42372.9|42352.9|42377.9|42357.9|42377.9|42357.9|42372.9|42352.9|0
1652809560000|2022-05-17 17:46:00|42380.4|42360.4|42380.4|42360.4|42380.4|42360.4|42380.4|42360.4|8
1652809570000|2022-05-17 17:46:10|42382.9|42362.9|42382.9|42362.9|42382.9|42362.9|42382.9|42362.9|0
1652809580000|2022-05-17 17:46:20|42384.5|42364.5|42384.5|42364.5|42385.4|42365.4|42382.9|42362.9|1
1652809590000|2022-05-17 17:46:30|42383.8|42363.8|42382.9|42362.9|42383.8|42363.8|42382.9|42362.9|0
1652809600000|2022-05-17 17:46:40|42380.4|42360.4|42380.4|42360.4|42380.4|42360.4|42380.4|42360.4|1
1652809630000|2022-05-17 17:47:10|||||||||3
1652809640000|2022-05-17 17:47:20|42382|42362|42380.4|42360.4|42382.9|42362.9|42380.4|42360.4|0
1652809650000|2022-05-17 17:47:30|42382.9|42362.9|42385.4|42365.4|42385.4|42365.4|42382.9|42362.9|4
1652809670000|2022-05-17 17:47:50|42382.9|42362.9|42385.4|42365.4|42385.4|42365.4|42382.9|42362.9|2
1652809680000|2022-05-17 17:48:00|42382.9|42362.9|42382.9|42362.9|42382.9|42362.9|42382.9|42362.9|0
1652809690000|2022-05-17 17:48:10|42386.2|42366.2|42387.9|42367.9|42387.9|42367.9|42386.2|42366.2|0
1652809700000|2022-05-17 17:48:20|42389.5|42369.5|42391.3|42371.3|42393.8|42373.8|42389.5|42369.5|3
1652809710000|2022-05-17 17:48:30|42390.4|42370.4|42390.4|42370.4|42390.4|42370.4|42390.4|42370.4|0
1652809720000|2022-05-17 17:48:40|42392.9|42372.9|42387.9|42367.9|42392.9|42372.9|42387.9|42367.9|0
1652809730000|2022-05-17 17:48:50|42391.3|42371.3|42391.3|42371.3|42391.3|42371.3|42391.3|42371.3|3
1652809740000|2022-05-17 17:49:00|42397.9|42377.9|42397.9|42377.9|42397.9|42377.9|42397.9|42377.9|2
1652809760000|2022-05-17 17:49:20|42399.5|42379.5|42397.9|42377.9|42402|42382|42397.9|42377.9|0
1652809770000|2022-05-17 17:49:30|||||||||2
1652809790000|2022-05-17 17:49:50|42400.4|42380.4|42400.4|42380.4|42400.4|42380.4|42400.4|42380.4|0
1652809800000|2022-05-17 17:50:00|42402|42382|42402.9|42382.9|42402.9|42382.9|42402|42382|1
1652809810000|2022-05-17 17:50:10|42402|42382|42402.9|42382.9|42402.9|42382.9|42402|42382|1
1652809830000|2022-05-17 17:50:30|42404.5|42384.5|42402.9|42382.9|42405.4|42385.4|42402.9|42382.9|1
1652809850000|2022-05-17 17:50:50|42401.3|42381.3|42402.9|42382.9|42402.9|42382.9|42400.4|42380.4|2
1652809900000|2022-05-17 17:51:40|42404.5|42384.5|42402.9|42382.9|42405.4|42385.4|42402.9|42382.9|0
1652809920000|2022-05-17 17:52:00|42404.5|42384.5|42408.7|42388.7|42408.7|42388.7|42404.5|42384.5|4
1652809930000|2022-05-17 17:52:10|42411.2|42391.2|42412|42392|42412|42392|42409.5|42389.5|1
1652809940000|2022-05-17 17:52:20|42412.9|42392.9|42412.9|42392.9|42412.9|42392.9|42412.9|42392.9|0
1652809950000|2022-05-17 17:52:30|42414.5|42394.5|42412.9|42392.9|42417.9|42397.9|42412.9|42392.9|5
1652809980000|2022-05-17 17:53:00|42411.3|42391.3|42407.9|42387.9|42411.3|42391.3|42407.9|42387.9|5
1652809990000|2022-05-17 17:53:10|42406.3|42386.3|42407.9|42387.9|42407.9|42387.9|42406.3|42386.3|4
1652810000000|2022-05-17 17:53:20|42401.3|42381.3|42395.4|42375.4|42401.3|42381.3|42395.4|42375.4|9
1652810010000|2022-05-17 17:53:30|42393.8|42373.8|42395.4|42375.4|42395.4|42375.4|42392.9|42372.9|0
1652810020000|2022-05-17 17:53:40|42397|42377|42397.9|42377.9|42397.9|42377.9|42397|42377|1
1652810040000|2022-05-17 17:54:00|42401.2|42381.2|42407|42387|42407|42387|42401.2|42381.2|5
1652810050000|2022-05-17 17:54:10|42407.9|42387.9|42413.8|42393.8|42415.4|42395.4|42407.9|42387.9|6
1652810060000|2022-05-17 17:54:20|42415.4|42395.4|42420.4|42400.4|42420.4|42400.4|42415.4|42395.4|11
1652810070000|2022-05-17 17:54:30|42417|42397|42406.3|42386.3|42417|42397|42406.3|42386.3|6
1652810080000|2022-05-17 17:54:40|42405.4|42385.4|42407.9|42387.9|42407.9|42387.9|42402.9|42382.9|10
1652810090000|2022-05-17 17:54:50|42405.4|42385.4|42407.9|42387.9|42407.9|42387.9|42403.8|42383.8|0
1652810100000|2022-05-17 17:55:00|42402.9|42382.9|42407.9|42387.9|42407.9|42387.9|42402.9|42382.9|5
1652810120000|2022-05-17 17:55:20|42406.3|42386.3|42402.9|42382.9|42406.3|42386.3|42402.9|42382.9|1
1652810150000|2022-05-17 17:55:50|||||||||1
1652810160000|2022-05-17 17:56:00|42404.5|42384.5|42403.8|42383.8|42405.4|42385.4|42402.9|42382.9|5
1652810170000|2022-05-17 17:56:10|42404.5|42384.5|42402.9|42382.9|42405.4|42385.4|42402.9|42382.9|0
1652810180000|2022-05-17 17:56:20|42404.5|42384.5|42405.4|42385.4|42405.4|42385.4|42402.9|42382.9|2
1652810200000|2022-05-17 17:56:40|42403.8|42383.8|42402.9|42382.9|42403.8|42383.8|42402.9|42382.9|1
1652810220000|2022-05-17 17:57:00|||||||||3
1652810230000|2022-05-17 17:57:10|42402|42382|42402|42382|42402|42382|42402|42382|0
1652810250000|2022-05-17 17:57:30|42400.4|42380.4|42397|42377|42400.4|42380.4|42397|42377|1
1652810260000|2022-05-17 17:57:40|||||||||2
1652810290000|2022-05-17 17:58:10|42397.9|42377.9|42397.9|42377.9|42397.9|42377.9|42397.9|42377.9|4
1652810320000|2022-05-17 17:58:40|42396.3|42376.3|42397.9|42377.9|42397.9|42377.9|42396.3|42376.3|2
1652810330000|2022-05-17 17:58:50|42392.9|42372.9|42392|42372|42392.9|42372.9|42392|42372|5
1652810340000|2022-05-17 17:59:00|42391.2|42371.2|42405.4|42385.4|42405.4|42385.4|42391.2|42371.2|7
1652810350000|2022-05-17 17:59:10|42402.9|42382.9|42401.3|42381.3|42402.9|42382.9|42401.3|42381.3|2
1652810360000|2022-05-17 17:59:20|42400.4|42380.4|42392.9|42372.9|42400.4|42380.4|42391.3|42371.3|0
1652810370000|2022-05-17 17:59:30|42388.8|42368.8|42379.7|42359.7|42388.8|42368.8|42379.7|42359.7|4
1652810380000|2022-05-17 17:59:40|42378.8|42358.8|42370.4|42350.4|42378.8|42358.8|42370.4|42350.4|2
1652810390000|2022-05-17 17:59:50|42367.9|42347.9|42367.9|42347.9|42367.9|42347.9|42362.9|42342.9|10
1652810400000|2022-05-17 18:00:00|42364.7|42344.7|42365.4|42345.4|42365.4|42345.4|42363.8|42343.8|7
1652810410000|2022-05-17 18:00:10|||||||||16
1652810420000|2022-05-17 18:00:20|42363.8|42343.8|42367.9|42347.9|42367.9|42347.9|42362.9|42342.9|1
1652810430000|2022-05-17 18:00:30|42366.3|42346.3|42366.3|42346.3|42366.3|42346.3|42366.3|42346.3|2
1652810440000|2022-05-17 18:00:40|42365.4|42345.4|42365.4|42345.4|42365.4|42345.4|42365.4|42345.4|1
1652810450000|2022-05-17 18:00:50|||||||||6
1652810460000|2022-05-17 18:01:00|42363.8|42343.8|42365.4|42345.4|42365.4|42345.4|42363.8|42343.8|1
1652810470000|2022-05-17 18:01:10|||||||||2
1652810480000|2022-05-17 18:01:20|42366.3|42346.3|42362.9|42342.9|42366.3|42346.3|42362.9|42342.9|7
1652810490000|2022-05-17 18:01:30|42359.7|42339.7|42350.4|42330.4|42359.7|42339.7|42350.4|42330.4|8
1652810500000|2022-05-17 18:01:40|42347.9|42327.9|42338.7|42318.7|42347.9|42327.9|42338.7|42318.7|4
1652810510000|2022-05-17 18:01:50|42339.5|42319.5|42339.5|42319.5|42339.5|42319.5|42338.7|42318.7|0
1652810520000|2022-05-17 18:02:00|42331.3|42311.3|42322.9|42302.9|42331.3|42311.3|42322.9|42302.9|5
1652810530000|2022-05-17 18:02:10|42318.8|42298.8|42302|42282|42318.8|42298.8|42302|42282|15
1652810540000|2022-05-17 18:02:20|42300.4|42280.4|42304.5|42284.5|42304.5|42284.5|42298.8|42278.8|4
1652810550000|2022-05-17 18:02:30|42306.2|42286.2|42306.2|42286.2|42306.2|42286.2|42306.2|42286.2|0
1652810560000|2022-05-17 18:02:40|42307|42287|42307|42287|42307|42287|42307|42287|0
1652810570000|2022-05-17 18:02:50|42307.9|42287.9|42307.9|42287.9|42307.9|42287.9|42307.9|42287.9|1
1652810580000|2022-05-17 18:03:00|42305.4|42285.4|42307.9|42287.9|42307.9|42287.9|42305.4|42285.4|2
1652810590000|2022-05-17 18:03:10|42312|42292|42312.9|42292.9|42312.9|42292.9|42312|42292|3
1652810600000|2022-05-17 18:03:20|42315.4|42295.4|42320.4|42300.4|42320.4|42300.4|42315.4|42295.4|7
1652810610000|2022-05-17 18:03:30|42322|42302|42325.4|42305.4|42325.4|42305.4|42322|42302|4
1652810620000|2022-05-17 18:03:40|||||||||1
1652810640000|2022-05-17 18:04:00|42323.8|42303.8|42317.9|42297.9|42323.8|42303.8|42317.9|42297.9|1
1652810650000|2022-05-17 18:04:10|42316.3|42296.3|42316.3|42296.3|42316.3|42296.3|42316.3|42296.3|1
1652810660000|2022-05-17 18:04:20|42314.7|42294.7|42314.7|42294.7|42314.7|42294.7|42314.7|42294.7|2
1652810670000|2022-05-17 18:04:30|42313.8|42293.8|42308.8|42288.8|42313.8|42293.8|42308.8|42288.8|0
1652810680000|2022-05-17 18:04:40|42307.9|42287.9|42302.9|42282.9|42307.9|42287.9|42302.9|42282.9|2
1652810690000|2022-05-17 18:04:50|42301.3|42281.3|42292.9|42272.9|42301.3|42281.3|42292.9|42272.9|10
1652810700000|2022-05-17 18:05:00|42305.3|42285.3|42317.9|42297.9|42317.9|42297.9|42302|42282|11
1652810710000|2022-05-17 18:05:10|42316.3|42296.3|42320.4|42300.4|42320.4|42300.4|42315.4|42295.4|2
1652810720000|2022-05-17 18:05:20|42317.9|42297.9|42317.9|42297.9|42317.9|42297.9|42317.9|42297.9|0
1652810730000|2022-05-17 18:05:30|42319.5|42299.5|42315.4|42295.4|42322.9|42302.9|42315.4|42295.4|8
1652810740000|2022-05-17 18:05:40|42317|42297|42315.4|42295.4|42317.9|42297.9|42315.4|42295.4|6
1652810750000|2022-05-17 18:05:50|42317|42297|42315.4|42295.4|42317.9|42297.9|42315.4|42295.4|0
1652810760000|2022-05-17 18:06:00|42317|42297|42310.4|42290.4|42317.9|42297.9|42310.4|42290.4|4
1652810770000|2022-05-17 18:06:10|42307.9|42287.9|42305.4|42285.4|42307.9|42287.9|42305.4|42285.4|2
1652810780000|2022-05-17 18:06:20|42303.8|42283.8|42290.4|42270.4|42303.8|42283.8|42290.4|42270.4|2
1652810790000|2022-05-17 18:06:30|42289.5|42269.5|42286.3|42266.3|42290.4|42270.4|42286.3|42266.3|1
1652810800000|2022-05-17 18:06:40|42287.9|42267.9|42284.5|42264.5|42287.9|42267.9|42284.5|42264.5|1
1652810810000|2022-05-17 18:06:50|42285.4|42265.4|42285.4|42265.4|42287.9|42267.9|42285.4|42265.4|1
1652810820000|2022-05-17 18:07:00|42283.8|42263.8|42282.9|42262.9|42283.8|42263.8|42281.3|42261.3|0
1652810830000|2022-05-17 18:07:10|42281.3|42261.3|42281.3|42261.3|42282|42262|42280.4|42260.4|3
1652810840000|2022-05-17 18:07:20|42282.9|42262.9|42302|42282|42302|42282|42282.9|42262.9|8
1652810850000|2022-05-17 18:07:30|42300.4|42280.4|42297.9|42277.9|42300.4|42280.4|42297.9|42277.9|3
1652810860000|2022-05-17 18:07:40|42295.4|42275.4|42295.4|42275.4|42295.4|42275.4|42290.4|42270.4|2
1652810870000|2022-05-17 18:07:50|42297.9|42277.9|42297.9|42277.9|42297.9|42277.9|42293.8|42273.8|1
1652810880000|2022-05-17 18:08:00|42300.4|42280.4|42315.4|42295.4|42315.4|42295.4|42300.4|42280.4|2
1652810890000|2022-05-17 18:08:10|42316.3|42296.3|42339.5|42319.5|42339.5|42319.5|42316.3|42296.3|7
1652810900000|2022-05-17 18:08:20|42342|42322|42370.4|42350.4|42375.4|42355.4|42342|42322|17
1652810910000|2022-05-17 18:08:30|42363.8|42343.8|42355.4|42335.4|42363.8|42343.8|42352.2|42332.2|10
1652810920000|2022-05-17 18:08:40|42357|42337|42372.9|42352.9|42377|42357|42357|42337|4
1652810930000|2022-05-17 18:08:50|42374.5|42354.5|42397.9|42377.9|42400.4|42380.4|42374.5|42354.5|5
1652810940000|2022-05-17 18:09:00|42393.8|42373.8|42376.3|42356.3|42393.8|42373.8|42376.3|42356.3|2
1652810950000|2022-05-17 18:09:10|42375.4|42355.4|42360.4|42340.4|42375.4|42355.4|42360.4|42340.4|3
1652810970000|2022-05-17 18:09:30|42362|42342|42357.2|42337.2|42370.4|42350.4|42357.2|42337.2|0
1652810980000|2022-05-17 18:09:40|42356.3|42336.3|42360.4|42340.4|42362.9|42342.9|42356.3|42336.3|0
1652810990000|2022-05-17 18:09:50|42362|42342|42360.4|42340.4|42362.9|42342.9|42360.4|42340.4|0
1652811000000|2022-05-17 18:10:00|42357.2|42337.2|42350.4|42330.4|42357.2|42337.2|42347.9|42327.9|0
1652811010000|2022-05-17 18:10:10|42352.9|42332.9|42336.2|42316.2|42352.9|42332.9|42332.9|42312.9|11
1652811020000|2022-05-17 18:10:20|42337|42317|42325.4|42305.4|42337|42317|42322.9|42302.9|4
1652811030000|2022-05-17 18:10:30|42323.8|42303.8|42328.8|42308.8|42329.5|42309.5|42322.9|42302.9|2
1652811040000|2022-05-17 18:10:40|42329.5|42309.5|42335.4|42315.4|42336.3|42316.3|42322.9|42302.9|3
1652811050000|2022-05-17 18:10:50|42337|42317|42337.9|42317.9|42340.4|42320.4|42335.4|42315.4|0
1652811060000|2022-05-17 18:11:00|42339.5|42319.5|42328.7|42308.7|42339.5|42319.5|42325.4|42305.4|27
1652811070000|2022-05-17 18:11:10|42330.4|42310.4|42332.9|42312.9|42337.9|42317.9|42330.4|42310.4|4
1652811080000|2022-05-17 18:11:20|42331.3|42311.3|42340.4|42320.4|42340.4|42320.4|42328.8|42308.8|1
1652811090000|2022-05-17 18:11:30|42337.2|42317.2|42322.9|42302.9|42337.2|42317.2|42321.3|42301.3|1
1652811100000|2022-05-17 18:11:40|42321.3|42301.3|42302.9|42282.9|42325.4|42305.4|42301.3|42281.3|7
1652811110000|2022-05-17 18:11:50|42304.5|42284.5|42297.9|42277.9|42304.5|42284.5|42297.9|42277.9|7
1652811120000|2022-05-17 18:12:00|42299.5|42279.5|42320.4|42300.4|42327|42307|42299.5|42279.5|4
1652811130000|2022-05-17 18:12:10|42318.8|42298.8|42308.7|42288.7|42318.8|42298.8|42304.5|42284.5|0
1652811140000|2022-05-17 18:12:20|42309.5|42289.5|42317.9|42297.9|42320.4|42300.4|42309.5|42289.5|0
1652811150000|2022-05-17 18:12:30|42318.8|42298.8|42320.4|42300.4|42320.4|42300.4|42317.9|42297.9|0
1652811160000|2022-05-17 18:12:40|42317.9|42297.9|42292.9|42272.9|42317.9|42297.9|42292.9|42272.9|14
1652811170000|2022-05-17 18:12:50|42294.5|42274.5|42295.4|42275.4|42299.5|42279.5|42294.5|42274.5|0
1652811180000|2022-05-17 18:13:00|42292.2|42272.2|42300.4|42280.4|42303.8|42283.8|42291.3|42271.3|1
1652811190000|2022-05-17 18:13:10|42298.8|42278.8|42267.2|42247.2|42298.8|42278.8|42265.6|42245.6|9
1652811200000|2022-05-17 18:13:20|42269.7|42249.7|42269.7|42249.7|42277.9|42257.9|42267.2|42247.2|1
1652811210000|2022-05-17 18:13:30|42271.3|42251.3|42241.3|42221.3|42271.3|42251.3|42225.4|42205.4|19
1652811220000|2022-05-17 18:13:40|42243.8|42223.8|42220.4|42200.4|42243.8|42223.8|42212.9|42192.9|27
1652811230000|2022-05-17 18:13:50|42222|42202|42251.9|42231.9|42251.9|42231.9|42215.4|42195.4|17
1652811240000|2022-05-17 18:14:00|42253.7|42233.7|42244.5|42224.5|42253.7|42233.7|42242|42222|2
1652811250000|2022-05-17 18:14:10|42245.4|42225.4|42225.4|42205.4|42250.4|42230.4|42223.8|42203.8|26
1652811260000|2022-05-17 18:14:20|42227|42207|42253.7|42233.7|42253.7|42233.7|42227|42207|5
1652811270000|2022-05-17 18:14:30|42257|42237|42240.4|42220.4|42265.4|42245.4|42237.9|42217.9|3
1652811280000|2022-05-17 18:14:40|42237.9|42217.9|42248.7|42228.7|42248.7|42228.7|42237.9|42217.9|4
1652811290000|2022-05-17 18:14:50|42247|42227|42255.4|42235.4|42255.4|42235.4|42247|42227|0
1652811300000|2022-05-17 18:15:00|42258.7|42238.7|42250.4|42230.4|42265.4|42245.4|42250.4|42230.4|5
1652811310000|2022-05-17 18:15:10|42248.8|42228.8|42262.9|42242.9|42265.4|42245.4|42247|42227|5
1652811320000|2022-05-17 18:15:20|42264.5|42244.5|42250.4|42230.4|42270.4|42250.4|42250.4|42230.4|1
1652811330000|2022-05-17 18:15:30|42247.9|42227.9|42242.9|42222.9|42247.9|42227.9|42242.9|42222.9|1
1652811340000|2022-05-17 18:15:40|42241.3|42221.3|42237|42217|42242.9|42222.9|42232.9|42212.9|1
1652811350000|2022-05-17 18:15:50|42236.3|42216.3|42252.9|42232.9|42252.9|42232.9|42235.4|42215.4|4
1652811360000|2022-05-17 18:16:00|42253.8|42233.8|42245.4|42225.4|42264.5|42244.5|42245.4|42225.4|12
1652811370000|2022-05-17 18:16:10|42247.9|42227.9|42257.9|42237.9|42263.8|42243.8|42242.9|42222.9|2
1652811380000|2022-05-17 18:16:20|42256.3|42236.3|42270.4|42250.4|42270.4|42250.4|42256.3|42236.3|2
1652811390000|2022-05-17 18:16:30|42268.8|42248.8|42267.9|42247.9|42270.4|42250.4|42265.4|42245.4|1
1652811400000|2022-05-17 18:16:40|42266.3|42246.3|42267.9|42247.9|42270.4|42250.4|42265.4|42245.4|0
1652811410000|2022-05-17 18:16:50|42266.3|42246.3|42267.9|42247.9|42267.9|42247.9|42265.4|42245.4|1
1652811420000|2022-05-17 18:17:00|42268.8|42248.8|42259.5|42239.5|42270.4|42250.4|42251.3|42231.3|3
1652811430000|2022-05-17 18:17:10|42260.4|42240.4|42257.9|42237.9|42267.9|42247.9|42257.9|42237.9|1
1652811440000|2022-05-17 18:17:20|42259.5|42239.5|42243.9|42223.9|42260.4|42240.4|42243.9|42223.9|5
1652811450000|2022-05-17 18:17:30|42241.3|42221.3|42240.4|42220.4|42242.9|42222.9|42237.9|42217.9|2
1652811460000|2022-05-17 18:17:40|42242|42222|42245.4|42225.4|42245.4|42225.4|42235.4|42215.4|2
1652811470000|2022-05-17 18:17:50|42243.8|42223.8|42240.4|42220.4|42247.9|42227.9|42240.4|42220.4|0
1652811480000|2022-05-17 18:18:00|42241.3|42221.3|42232.9|42212.9|42241.3|42221.3|42232.9|42212.9|2
1652811490000|2022-05-17 18:18:10|42231.3|42211.3|42229.5|42209.5|42231.3|42211.3|42222.9|42202.9|1
1652811500000|2022-05-17 18:18:20|42232.8|42212.8|42237.9|42217.9|42240.4|42220.4|42232.8|42212.8|0
1652811510000|2022-05-17 18:18:30|42239.5|42219.5|42240.4|42220.4|42240.4|42220.4|42237.9|42217.9|1
1652811520000|2022-05-17 18:18:40|42242.9|42222.9|42252.9|42232.9|42252.9|42232.9|42242.9|42222.9|2
1652811530000|2022-05-17 18:18:50|42254.5|42234.5|42257.2|42237.2|42260.4|42240.4|42254.5|42234.5|2
1652811540000|2022-05-17 18:19:00|42255.4|42235.4|42248.7|42228.7|42260.4|42240.4|42248.7|42228.7|1
1652811550000|2022-05-17 18:19:10|42246.2|42226.2|42237.2|42217.2|42246.2|42226.2|42237.2|42217.2|4
1652811560000|2022-05-17 18:19:20|42235.6|42215.6|42245.4|42225.4|42245.4|42225.4|42232.9|42212.9|3
1652811570000|2022-05-17 18:19:30|42246.3|42226.3|42245.4|42225.4|42250.4|42230.4|42245.4|42225.4|0
1652811580000|2022-05-17 18:19:40|42243.8|42223.8|42250.4|42230.4|42250.4|42230.4|42242|42222|2
1652811590000|2022-05-17 18:19:50|42252.9|42232.9|42252.9|42232.9|42252.9|42232.9|42250.4|42230.4|0
1652811600000|2022-05-17 18:20:00|42250.4|42230.4|42237.9|42217.9|42250.4|42230.4|42237.9|42217.9|1
1652811610000|2022-05-17 18:20:10|42236.3|42216.3|42227.9|42207.9|42236.3|42216.3|42227.9|42207.9|5
1652811620000|2022-05-17 18:20:20|42227|42207|42212.9|42192.9|42227|42207|42212.9|42192.9|15
1652811630000|2022-05-17 18:20:30|42211.3|42191.3|42212|42192|42212.9|42192.9|42211.3|42191.3|3
1652811640000|2022-05-17 18:20:40|42212.9|42192.9|42227.9|42207.9|42227.9|42207.9|42212.9|42192.9|1
1652811650000|2022-05-17 18:20:50|42230.4|42210.4|42240.4|42220.4|42240.4|42220.4|42230.4|42210.4|0
1652811660000|2022-05-17 18:21:00|42238.8|42218.8|42230.4|42210.4|42238.8|42218.8|42227.9|42207.9|7
1652811670000|2022-05-17 18:21:10|42228.8|42208.8|42209.7|42189.7|42228.8|42208.8|42209.7|42189.7|4
1652811680000|2022-05-17 18:21:20|42207.9|42187.9|42206.3|42186.3|42210.4|42190.4|42205.4|42185.4|7
1652811690000|2022-05-17 18:21:30|42205.4|42185.4|42197.9|42177.9|42207.9|42187.9|42197.9|42177.9|32
1652811700000|2022-05-17 18:21:40|42197|42177|42192.9|42172.9|42200.4|42180.4|42192.9|42172.9|9
1652811710000|2022-05-17 18:21:50|42194.5|42174.5|42197.9|42177.9|42205.4|42185.4|42194.5|42174.5|5
1652811720000|2022-05-17 18:22:00|42197|42177|42187.9|42167.9|42197|42177|42185.4|42165.4|6
1652811730000|2022-05-17 18:22:10|42186.3|42166.3|42180.4|42160.4|42186.3|42166.3|42172.9|42152.9|14
1652811740000|2022-05-17 18:22:20|42177.9|42157.9|42177.9|42157.9|42177.9|42157.9|42177.9|42157.9|1
1652811750000|2022-05-17 18:22:30|42176.3|42156.3|42167|42147|42176.3|42156.3|42147.9|42127.9|24
1652811760000|2022-05-17 18:22:40|42165.4|42145.4|42160.4|42140.4|42165.4|42145.4|42160.4|42140.4|2
1652811770000|2022-05-17 18:22:50|42158.8|42138.8|42161.3|42141.3|42162.9|42142.9|42157.9|42137.9|1
1652811780000|2022-05-17 18:23:00|42159.7|42139.7|42153.7|42133.7|42159.7|42139.7|42149.5|42129.5|5
1652811790000|2022-05-17 18:23:10|42152|42132|42156.3|42136.3|42157.9|42137.9|42148.8|42128.8|10
1652811800000|2022-05-17 18:23:20|42157.9|42137.9|42158.8|42138.8|42160.4|42140.4|42157.9|42137.9|31
1652811810000|2022-05-17 18:23:30|42157.9|42137.9|42156.3|42136.3|42157.9|42137.9|42151.3|42131.3|5
1652811820000|2022-05-17 18:23:40|42157.9|42137.9|42160.4|42140.4|42160.4|42140.4|42157.9|42137.9|1
1652811830000|2022-05-17 18:23:50|42162|42142|42163.7|42143.7|42163.7|42143.7|42162|42142|27
1652811840000|2022-05-17 18:24:00|42162|42142|42162|42142|42163.7|42143.7|42162|42142|9
1652811850000|2022-05-17 18:24:10|||||||||1
1652811860000|2022-05-17 18:24:20|42163.7|42143.7|42163.8|42143.8|42163.8|42143.8|42160.4|42140.4|12
1652811870000|2022-05-17 18:24:30|42165.4|42145.4|42182.9|42162.9|42182.9|42162.9|42165.4|42145.4|21
1652811880000|2022-05-17 18:24:40|42183.8|42163.8|42195.4|42175.4|42205.4|42185.4|42183.8|42163.8|8
1652811890000|2022-05-17 18:24:50|42197|42177|42206.2|42186.2|42206.2|42186.2|42197|42177|0
1652811900000|2022-05-17 18:25:00|42204.5|42184.5|42200.4|42180.4|42204.5|42184.5|42195.4|42175.4|9
1652811910000|2022-05-17 18:25:10|42202|42182|42215.4|42195.4|42217.9|42197.9|42202|42182|10
1652811920000|2022-05-17 18:25:20|42216.3|42196.3|42195.4|42175.4|42220.4|42200.4|42195.4|42175.4|4
1652811930000|2022-05-17 18:25:30|42198.7|42178.7|42200.4|42180.4|42202|42182|42198.7|42178.7|0
1652811940000|2022-05-17 18:25:40|42201.3|42181.3|42216.2|42196.2|42216.2|42196.2|42200.4|42180.4|1
1652811950000|2022-05-17 18:25:50|42214.5|42194.5|42205.4|42185.4|42214.5|42194.5|42205.4|42185.4|1
1652811960000|2022-05-17 18:26:00|42207.9|42187.9|42202.9|42182.9|42207.9|42187.9|42200.4|42180.4|3
1652811970000|2022-05-17 18:26:10|42205.4|42185.4|42210.4|42190.4|42210.4|42190.4|42205.4|42185.4|0
1652811980000|2022-05-17 18:26:20|42212.9|42192.9|42210.4|42190.4|42212.9|42192.9|42210.4|42190.4|0
1652811990000|2022-05-17 18:26:30|42208.8|42188.8|42222|42202|42222|42202|42207.9|42187.9|4
1652812000000|2022-05-17 18:26:40|42223.8|42203.8|42221.3|42201.3|42227.2|42207.2|42221.3|42201.3|1
1652812010000|2022-05-17 18:26:50|42219.7|42199.7|42220.4|42200.4|42222.9|42202.9|42219.7|42199.7|1
1652812020000|2022-05-17 18:27:00|42218.8|42198.8|42220.4|42200.4|42220.4|42200.4|42217.9|42197.9|1
1652812030000|2022-05-17 18:27:10|42222.9|42202.9|42235.4|42215.4|42237.9|42217.9|42222.9|42202.9|5
1652812040000|2022-05-17 18:27:20|42237.9|42217.9|42237.9|42217.9|42240.4|42220.4|42237.9|42217.9|1
1652812050000|2022-05-17 18:27:30|42235.4|42215.4|42232.9|42212.9|42235.4|42215.4|42232.9|42212.9|2
1652812060000|2022-05-17 18:27:40|42229.7|42209.7|42223.8|42203.8|42229.7|42209.7|42223.8|42203.8|0
1652812070000|2022-05-17 18:27:50|42225.4|42205.4|42225.4|42205.4|42225.4|42205.4|42225.4|42205.4|0
1652812080000|2022-05-17 18:28:00|42223.8|42203.8|42213.8|42193.8|42223.8|42203.8|42213.8|42193.8|4
1652812090000|2022-05-17 18:28:10|42212.2|42192.2|42212.9|42192.9|42212.9|42192.9|42207.9|42187.9|1
1652812100000|2022-05-17 18:28:20|42214.5|42194.5|42215.4|42195.4|42215.4|42195.4|42214.5|42194.5|2
1652812110000|2022-05-17 18:28:30|42212.2|42192.2|42205.4|42185.4|42212.2|42192.2|42200.4|42180.4|4
1652812120000|2022-05-17 18:28:40|42202|42182|42200.4|42180.4|42202.9|42182.9|42200.4|42180.4|0
1652812130000|2022-05-17 18:28:50|42202.9|42182.9|42193.8|42173.8|42205.4|42185.4|42193.8|42173.8|25
1652812140000|2022-05-17 18:29:00|42195.4|42175.4|42200.4|42180.4|42202|42182|42193.8|42173.8|1
1652812150000|2022-05-17 18:29:10|42198.8|42178.8|42179.5|42159.5|42198.8|42178.8|42179.5|42159.5|6
1652812160000|2022-05-17 18:29:20|42176.3|42156.3|42177.9|42157.9|42180.4|42160.4|42175.4|42155.4|3
1652812170000|2022-05-17 18:29:30|42179.5|42159.5|42182.9|42162.9|42182.9|42162.9|42179.5|42159.5|0
1652812180000|2022-05-17 18:29:40|42184.5|42164.5|42182.9|42162.9|42184.5|42164.5|42182.9|42162.9|1
1652812190000|2022-05-17 18:29:50|42181.3|42161.3|42180.4|42160.4|42181.3|42161.3|42174.7|42154.7|3
1652812200000|2022-05-17 18:30:00|42177.2|42157.2|42168.8|42148.8|42177.2|42157.2|42155.4|42135.4|9
1652812210000|2022-05-17 18:30:10|42170.4|42150.4|42180.4|42160.4|42180.4|42160.4|42167.2|42147.2|1
1652812220000|2022-05-17 18:30:20|42182|42162|42195.4|42175.4|42195.4|42175.4|42182|42162|1
1652812230000|2022-05-17 18:30:30|42198.7|42178.7|42200.4|42180.4|42200.4|42180.4|42195.4|42175.4|1
1652812240000|2022-05-17 18:30:40|42202|42182|42200.4|42180.4|42202.9|42182.9|42200.4|42180.4|0
1652812250000|2022-05-17 18:30:50|42198.8|42178.8|42196.3|42176.3|42198.8|42178.8|42193.8|42173.8|2
1652812260000|2022-05-17 18:31:00|42195.4|42175.4|42185.4|42165.4|42198.8|42178.8|42185.4|42165.4|3
1652812270000|2022-05-17 18:31:10|42186.3|42166.3|42182.9|42162.9|42186.3|42166.3|42182.9|42162.9|0
1652812280000|2022-05-17 18:31:20|42184.5|42164.5|42197.9|42177.9|42197.9|42177.9|42184.5|42164.5|3
1652812290000|2022-05-17 18:31:30|42200.4|42180.4|42202|42182|42202.9|42182.9|42196.3|42176.3|5
1652812300000|2022-05-17 18:31:40|42202.9|42182.9|42200.4|42180.4|42202.9|42182.9|42200.4|42180.4|1
1652812310000|2022-05-17 18:31:50|42198.8|42178.8|42196.3|42176.3|42198.8|42178.8|42196.3|42176.3|0
1652812320000|2022-05-17 18:32:00|42195.4|42175.4|42177|42157|42195.4|42175.4|42175.4|42155.4|2
1652812330000|2022-05-17 18:32:10|42177.9|42157.9|42195.4|42175.4|42195.4|42175.4|42177.9|42157.9|1
1652812340000|2022-05-17 18:32:20|42193.8|42173.8|42185.4|42165.4|42193.8|42173.8|42185.4|42165.4|2
1652812350000|2022-05-17 18:32:30|42187.9|42167.9|42190.4|42170.4|42190.4|42170.4|42185.4|42165.4|1
1652812360000|2022-05-17 18:32:40|42187.2|42167.2|42162|42142|42187.2|42167.2|42162|42142|5
1652812370000|2022-05-17 18:32:50|42163.7|42143.7|42164.5|42144.5|42165.4|42145.4|42162.9|42142.9|0
1652812380000|2022-05-17 18:33:00|42165.4|42145.4|42167|42147|42167|42147|42165.4|42145.4|0
1652812390000|2022-05-17 18:33:10|42166.2|42146.2|42147.9|42127.9|42166.2|42146.2|42147.9|42127.9|4
1652812400000|2022-05-17 18:33:20|42144.7|42124.7|42132.9|42112.9|42144.7|42124.7|42132|42112|24
1652812410000|2022-05-17 18:33:30|42139.4|42119.4|42147.9|42127.9|42147.9|42127.9|42139.4|42119.4|4
1652812420000|2022-05-17 18:33:40|42146.3|42126.3|42147.9|42127.9|42147.9|42127.9|42142.9|42122.9|8
1652812430000|2022-05-17 18:33:50|42146.3|42126.3|42145.4|42125.4|42146.3|42126.3|42145.4|42125.4|4
1652812440000|2022-05-17 18:34:00|42143.8|42123.8|42142.9|42122.9|42145.4|42125.4|42142.9|42122.9|1
1652812450000|2022-05-17 18:34:10|42140.4|42120.4|42140.4|42120.4|42142.9|42122.9|42140.4|42120.4|0
1652812460000|2022-05-17 18:34:20|42137.2|42117.2|42135.4|42115.4|42137.2|42117.2|42132.9|42112.9|5
1652812470000|2022-05-17 18:34:30|42133.8|42113.8|42090.4|42070.4|42133.8|42113.8|42087|42067|37
1652812480000|2022-05-17 18:34:40|42092|42072|42095.4|42075.4|42095.4|42075.4|42087.9|42067.9|6
1652812490000|2022-05-17 18:34:50|42097|42077|42097.9|42077.9|42105.4|42085.4|42097|42077|8
1652812500000|2022-05-17 18:35:00|42096.3|42076.3|42085.4|42065.4|42096.3|42076.3|42083.8|42063.8|3
1652812510000|2022-05-17 18:35:10|42083.8|42063.8|42082.9|42062.9|42087.9|42067.9|42082.9|42062.9|12
1652812520000|2022-05-17 18:35:20|42084.5|42064.5|42095.4|42075.4|42095.4|42075.4|42084.5|42064.5|17
1652812530000|2022-05-17 18:35:30|42092.2|42072.2|42089.5|42069.5|42092.2|42072.2|42087.9|42067.9|2
1652812540000|2022-05-17 18:35:40|42090.4|42070.4|42107|42087|42109.5|42089.5|42090.4|42070.4|6
1652812550000|2022-05-17 18:35:50|42105.4|42085.4|42105.4|42085.4|42107.9|42087.9|42105.4|42085.4|0
1652812560000|2022-05-17 18:36:00|42104.5|42084.5|42125.4|42105.4|42127|42107|42104.5|42084.5|15
1652812570000|2022-05-17 18:36:10|42127|42107|42129.5|42109.5|42130.4|42110.4|42124.5|42104.5|3
1652812580000|2022-05-17 18:36:20|42130.4|42110.4|42122.2|42102.2|42135.4|42115.4|42122.2|42102.2|4
1652812590000|2022-05-17 18:36:30|42123.8|42103.8|42126.3|42106.3|42126.3|42106.3|42123.8|42103.8|0
1652812600000|2022-05-17 18:36:40|42125.4|42105.4|42132.9|42112.9|42132.9|42112.9|42124.5|42104.5|2
1652812610000|2022-05-17 18:36:50|42131.3|42111.3|42134.5|42114.5|42134.5|42114.5|42125.4|42105.4|7
1652812620000|2022-05-17 18:37:00|42139.5|42119.5|42147.9|42127.9|42147.9|42127.9|42139.5|42119.5|0
1652812630000|2022-05-17 18:37:10|42149.5|42129.5|42165.4|42145.4|42165.4|42145.4|42149.5|42129.5|5
1652812640000|2022-05-17 18:37:20|42161.3|42141.3|42160.4|42140.4|42162.9|42142.9|42160.4|42140.4|3
1652812650000|2022-05-17 18:37:30|42157.9|42137.9|42155.4|42135.4|42157.9|42137.9|42155.4|42135.4|3
1652812660000|2022-05-17 18:37:40|42153.8|42133.8|42142.9|42122.9|42153.8|42133.8|42142|42122|2
1652812670000|2022-05-17 18:37:50|42144.5|42124.5|42145.4|42125.4|42145.4|42125.4|42144.5|42124.5|2
1652812680000|2022-05-17 18:38:00|42147|42127|42155.4|42135.4|42155.4|42135.4|42145.4|42125.4|2
1652812690000|2022-05-17 18:38:10|42157|42137|42157.9|42137.9|42157.9|42137.9|42155.4|42135.4|1
1652812700000|2022-05-17 18:38:20|42160.4|42140.4|42152.9|42132.9|42160.4|42140.4|42152.9|42132.9|4
1652812710000|2022-05-17 18:38:30|42151.3|42131.3|42155.4|42135.4|42155.4|42135.4|42150.4|42130.4|1
1652812720000|2022-05-17 18:38:40|42153.8|42133.8|42152|42132|42153.8|42133.8|42150.4|42130.4|0
1652812730000|2022-05-17 18:38:50|42152.9|42132.9|42150.4|42130.4|42152.9|42132.9|42150.4|42130.4|0
1652812740000|2022-05-17 18:39:00|42148.8|42128.8|42149.5|42129.5|42149.5|42129.5|42147.9|42127.9|3
1652812750000|2022-05-17 18:39:10|42150.4|42130.4|42150.4|42130.4|42150.4|42130.4|42150.4|42130.4|0
1652812770000|2022-05-17 18:39:30|42152|42132|42157|42137|42157|42137|42152|42132|2
1652812780000|2022-05-17 18:39:40|42157.9|42137.9|42177|42157|42177|42157|42157.9|42137.9|1
1652812790000|2022-05-17 18:39:50|42175.4|42155.4|42182|42162|42182|42162|42174.5|42154.5|1
1652812800000|2022-05-17 18:40:00|42183.7|42163.7|42192|42172|42192|42172|42183.7|42163.7|3
1652812810000|2022-05-17 18:40:10|42192.9|42172.9|42207|42187|42207|42187|42192.9|42172.9|3
1652812820000|2022-05-17 18:40:20|42207.9|42187.9|42207.9|42187.9|42212.9|42192.9|42207.9|42187.9|4
1652812830000|2022-05-17 18:40:30|42209.5|42189.5|42215.4|42195.4|42217.9|42197.9|42209.5|42189.5|5
1652812840000|2022-05-17 18:40:40|42212.9|42192.9|42222.9|42202.9|42224.5|42204.5|42205.4|42185.4|18
1652812850000|2022-05-17 18:40:50|42222|42202|42220.4|42200.4|42222|42202|42215.4|42195.4|3
1652812860000|2022-05-17 18:41:00|42221.3|42201.3|42212.9|42192.9|42221.3|42201.3|42212.9|42192.9|3
1652812870000|2022-05-17 18:41:10|42207.9|42187.9|42205.4|42185.4|42207.9|42187.9|42205.4|42185.4|2
1652812880000|2022-05-17 18:41:20|42203.8|42183.8|42195.4|42175.4|42203.8|42183.8|42194.5|42174.5|2
1652812890000|2022-05-17 18:41:30|42197.9|42177.9|42195.4|42175.4|42197.9|42177.9|42195.4|42175.4|0
1652812900000|2022-05-17 18:41:40|42197.9|42177.9|42197.9|42177.9|42197.9|42177.9|42197.9|42177.9|1
1652812910000|2022-05-17 18:41:50|42198.8|42178.8|42209.5|42189.5|42210.4|42190.4|42198.8|42178.8|5
1652812920000|2022-05-17 18:42:00|42210.4|42190.4|42215.4|42195.4|42215.4|42195.4|42210.4|42190.4|2
1652812930000|2022-05-17 18:42:10|42217.9|42197.9|42217.9|42197.9|42217.9|42197.9|42217.9|42197.9|0
1652812940000|2022-05-17 18:42:20|42220.4|42200.4|42222.9|42202.9|42222.9|42202.9|42220.4|42200.4|1
1652812950000|2022-05-17 18:42:30|42224.5|42204.5|42227.9|42207.9|42227.9|42207.9|42224.5|42204.5|4
1652812970000|2022-05-17 18:42:50|42229.5|42209.5|42245.4|42225.4|42245.4|42225.4|42229.5|42209.5|3
1652812980000|2022-05-17 18:43:00|42243.8|42223.8|42235.4|42215.4|42243.8|42223.8|42235.4|42215.4|2
1652812990000|2022-05-17 18:43:10|42237|42217|42232.9|42212.9|42237|42217|42232.9|42212.9|0
1652813000000|2022-05-17 18:43:20|42232|42212|42228.7|42208.7|42232|42212|42228.7|42208.7|2
1652813010000|2022-05-17 18:43:30|42229.5|42209.5|42227|42207|42229.5|42209.5|42227|42207|2
1652813020000|2022-05-17 18:43:40|42227.9|42207.9|42229.5|42209.5|42230.4|42210.4|42225.4|42205.4|1
1652813030000|2022-05-17 18:43:50|42232|42212|42232.9|42212.9|42232.9|42212.9|42232|42212|0
1652813040000|2022-05-17 18:44:00|42234.5|42214.5|42242.9|42222.9|42245.4|42225.4|42234.5|42214.5|0
1652813050000|2022-05-17 18:44:10|42242|42222|42242|42222|42242|42222|42242|42222|0
1652813060000|2022-05-17 18:44:20|42242.9|42222.9|42252.9|42232.9|42254.5|42234.5|42242.9|42222.9|3
1652813070000|2022-05-17 18:44:30|42252|42232|42249.5|42229.5|42252.9|42232.9|42248.7|42228.7|4
1652813080000|2022-05-17 18:44:40|42250.3|42230.3|42252|42232|42252|42232|42248.7|42228.7|6
1652813090000|2022-05-17 18:44:50|42252.9|42232.9|42254.5|42234.5|42255.4|42235.4|42252.9|42232.9|3
1652813100000|2022-05-17 18:45:00|42256.2|42236.2|42252.9|42232.9|42257|42237|42252.9|42232.9|3
1652813110000|2022-05-17 18:45:10|42254.5|42234.5|42257|42237|42257.9|42237.9|42254.5|42234.5|3
1652813120000|2022-05-17 18:45:20|42254.7|42234.7|42257|42237|42257|42237|42252|42232|1
1652813130000|2022-05-17 18:45:30|42253.8|42233.8|42267.9|42247.9|42267.9|42247.9|42253.8|42233.8|7
1652813140000|2022-05-17 18:45:40|42275.4|42255.4|42284.5|42264.5|42284.5|42264.5|42275.4|42255.4|7
1652813150000|2022-05-17 18:45:50|42282.9|42262.9|42272|42252|42282.9|42262.9|42272|42252|1
1652813160000|2022-05-17 18:46:00|42270.4|42250.4|42262.9|42242.9|42270.4|42250.4|42262.9|42242.9|3
1652813170000|2022-05-17 18:46:10|42261.3|42241.3|42260.4|42240.4|42261.3|42241.3|42260.4|42240.4|0
1652813180000|2022-05-17 18:46:20|42262|42242|42260.4|42240.4|42262|42242|42260.4|42240.4|0
1652813190000|2022-05-17 18:46:30|42262|42242|42258.8|42238.8|42262.9|42242.9|42258.8|42238.8|0
1652813200000|2022-05-17 18:46:40|42257.9|42237.9|42256.3|42236.3|42257.9|42237.9|42255.4|42235.4|0
1652813210000|2022-05-17 18:46:50|42258.7|42238.7|42250.4|42230.4|42262|42242|42250.4|42230.4|3
1652813220000|2022-05-17 18:47:00|42245.4|42225.4|42245.4|42225.4|42250.4|42230.4|42245.4|42225.4|3
1652813230000|2022-05-17 18:47:10|42247|42227|42250.4|42230.4|42250.4|42230.4|42247|42227|17
1652813240000|2022-05-17 18:47:20|42251.3|42231.3|42252.9|42232.9|42252.9|42232.9|42251.3|42231.3|7
1652813250000|2022-05-17 18:47:30|42252|42232|42250.4|42230.4|42252|42232|42250.4|42230.4|4
1652813260000|2022-05-17 18:47:40|42251.3|42231.3|42251.3|42231.3|42251.3|42231.3|42251.3|42231.3|8
1652813270000|2022-05-17 18:47:50|42250.4|42230.4|42251.3|42231.3|42252|42232|42250.4|42230.4|3
1652813280000|2022-05-17 18:48:00|42250.4|42230.4|42252.9|42232.9|42252.9|42232.9|42250.4|42230.4|0
1652813290000|2022-05-17 18:48:10|||||||||16
1652813300000|2022-05-17 18:48:20|42253.8|42233.8|42253.8|42233.8|42253.8|42233.8|42253.8|42233.8|2
1652813310000|2022-05-17 18:48:30|||||||||5
1652813320000|2022-05-17 18:48:40|42261.3|42241.3|42261.3|42241.3|42261.3|42241.3|42261.3|42241.3|9
1652813330000|2022-05-17 18:48:50|42265.4|42245.4|42288.7|42268.7|42288.7|42268.7|42265.4|42245.4|12
1652813340000|2022-05-17 18:49:00|42287|42267|42288.7|42268.7|42288.7|42268.7|42287|42267|2
1652813350000|2022-05-17 18:49:10|42290.3|42270.3|42291.2|42271.2|42291.2|42271.2|42290.3|42270.3|2
1652813360000|2022-05-17 18:49:20|||||||||2
1652813370000|2022-05-17 18:49:30|42289.5|42269.5|42287.9|42267.9|42289.5|42269.5|42287|42267|4
1652813380000|2022-05-17 18:49:40|42286.3|42266.3|42298.5|42278.5|42298.5|42278.5|42285.4|42265.4|8
1652813390000|2022-05-17 18:49:50|42301.2|42281.2|42302.9|42282.9|42306.3|42286.3|42301.2|42281.2|5
1652813400000|2022-05-17 18:50:00|42304.5|42284.5|42305.4|42285.4|42305.4|42285.4|42302.9|42282.9|1
1652813410000|2022-05-17 18:50:10|42306.3|42286.3|42302.9|42282.9|42307.9|42287.9|42302.9|42282.9|1
1652813420000|2022-05-17 18:50:20|42301.3|42281.3|42302.9|42282.9|42302.9|42282.9|42300.4|42280.4|2
1652813430000|2022-05-17 18:50:30|42300.4|42280.4|42287.9|42267.9|42302.9|42282.9|42287.9|42267.9|2
1652813440000|2022-05-17 18:50:40|42286.3|42266.3|42275.4|42255.4|42286.3|42266.3|42275.4|42255.4|2
1652813450000|2022-05-17 18:50:50|42273.8|42253.8|42268.8|42248.8|42275.4|42255.4|42268.8|42248.8|1
1652813460000|2022-05-17 18:51:00|42267.9|42247.9|42275.4|42255.4|42275.4|42255.4|42265.4|42245.4|5
1652813470000|2022-05-17 18:51:10|42277|42257|42280.4|42260.4|42280.4|42260.4|42277|42257|0
1652813480000|2022-05-17 18:51:20|42278.8|42258.8|42277.9|42257.9|42278.8|42258.8|42277.9|42257.9|0
1652813490000|2022-05-17 18:51:30|42280.4|42260.4|42272.2|42252.2|42280.4|42260.4|42272.2|42252.2|3
1652813500000|2022-05-17 18:51:40|42270.6|42250.6|42274.5|42254.5|42274.5|42254.5|42267.9|42247.9|3
1652813510000|2022-05-17 18:51:50|42275.4|42255.4|42275.4|42255.4|42275.4|42255.4|42275.4|42255.4|0
1652813520000|2022-05-17 18:52:00|42277|42257|42277|42257|42277|42257|42277|42257|0
1652813530000|2022-05-17 18:52:10|42275.4|42255.4|42275.4|42255.4|42275.4|42255.4|42275.4|42255.4|0
1652813540000|2022-05-17 18:52:20|42277|42257|42278.7|42258.7|42278.7|42258.7|42275.4|42255.4|0
1652813550000|2022-05-17 18:52:30|42280.4|42260.4|42280.4|42260.4|42280.4|42260.4|42277.9|42257.9|0
1652813560000|2022-05-17 18:52:40|42277.9|42257.9|42275.4|42255.4|42277.9|42257.9|42275.4|42255.4|1
1652813570000|2022-05-17 18:52:50|42273.8|42253.8|42277.9|42257.9|42277.9|42257.9|42273.8|42253.8|1
1652813580000|2022-05-17 18:53:00|42275.4|42255.4|42277.9|42257.9|42277.9|42257.9|42272.9|42252.9|2
1652813590000|2022-05-17 18:53:10|42279.5|42259.5|42286.3|42266.3|42286.3|42266.3|42279.5|42259.5|0
1652813600000|2022-05-17 18:53:20|42289.5|42269.5|42287.9|42267.9|42290.4|42270.4|42286.3|42266.3|0
1652813610000|2022-05-17 18:53:30|42286.3|42266.3|42282.9|42262.9|42286.3|42266.3|42282.9|42262.9|0
1652813620000|2022-05-17 18:53:40|42281.3|42261.3|42277.9|42257.9|42281.3|42261.3|42277.9|42257.9|0
1652813640000|2022-05-17 18:54:00|42279.5|42259.5|42275.4|42255.4|42279.5|42259.5|42272.9|42252.9|1
1652813650000|2022-05-17 18:54:10|42273.8|42253.8|42275.4|42255.4|42277|42257|42273.8|42253.8|3
1652813670000|2022-05-17 18:54:30|42277|42257|42275.4|42255.4|42277.9|42257.9|42275.4|42255.4|0
1652813680000|2022-05-17 18:54:40|42277|42257|42280.4|42260.4|42280.4|42260.4|42277|42257|0
1652813690000|2022-05-17 18:54:50|42278.8|42258.8|42265.4|42245.4|42278.8|42258.8|42265.4|42245.4|4
1652813700000|2022-05-17 18:55:00|42263.8|42243.8|42260.4|42240.4|42263.8|42243.8|42257.9|42237.9|0
1652813710000|2022-05-17 18:55:10|42255.4|42235.4|42255.4|42235.4|42255.4|42235.4|42255.4|42235.4|0
1652813720000|2022-05-17 18:55:20|42253.8|42233.8|42253.8|42233.8|42255.4|42235.4|42251.3|42231.3|8
1652813730000|2022-05-17 18:55:30|42251.3|42231.3|42242.9|42222.9|42251.3|42231.3|42242.9|42222.9|2
1652813740000|2022-05-17 18:55:40|42241.3|42221.3|42240.4|42220.4|42241.3|42221.3|42240.4|42220.4|0
1652813750000|2022-05-17 18:55:50|42238.8|42218.8|42237.9|42217.9|42238.8|42218.8|42237.9|42217.9|0
1652813760000|2022-05-17 18:56:00|42237|42217|42238.8|42218.8|42238.8|42218.8|42230.4|42210.4|6
1652813770000|2022-05-17 18:56:10|42237|42217|42249.5|42229.5|42249.5|42229.5|42237|42217|5
1652813780000|2022-05-17 18:56:20|42250.4|42230.4|42252.9|42232.9|42252.9|42232.9|42250.4|42230.4|0
1652813790000|2022-05-17 18:56:30|42256.2|42236.2|42256.2|42236.2|42256.2|42236.2|42256.2|42236.2|0
1652813800000|2022-05-17 18:56:40|42257.9|42237.9|42263.8|42243.8|42263.8|42243.8|42257.9|42237.9|0
1652813810000|2022-05-17 18:56:50|42264.7|42244.7|42269.5|42249.5|42269.5|42249.5|42263.8|42243.8|0
1652813820000|2022-05-17 18:57:00|42271.2|42251.2|42267.9|42247.9|42277.9|42257.9|42267.9|42247.9|3
1652813830000|2022-05-17 18:57:10|42264.7|42244.7|42262|42242|42265.4|42245.4|42260.4|42240.4|0
1652813840000|2022-05-17 18:57:20|42262.9|42242.9|42280.4|42260.4|42280.4|42260.4|42262.9|42242.9|21
1652813850000|2022-05-17 18:57:30|42277.2|42257.2|42275.4|42255.4|42277.2|42257.2|42275.4|42255.4|0
1652813860000|2022-05-17 18:57:40|42274.5|42254.5|42270.4|42250.4|42274.5|42254.5|42269.5|42249.5|2
1652813870000|2022-05-17 18:57:50|42271.3|42251.3|42277.9|42257.9|42277.9|42257.9|42271.3|42251.3|0
1652813880000|2022-05-17 18:58:00|42277|42257|42277.9|42257.9|42277.9|42257.9|42275.4|42255.4|0
1652813900000|2022-05-17 18:58:20|42275.4|42255.4|42277.9|42257.9|42277.9|42257.9|42275.4|42255.4|0
1652813920000|2022-05-17 18:58:40|42278.8|42258.8|42270.4|42250.4|42278.8|42258.8|42270.4|42250.4|2
1652813930000|2022-05-17 18:58:50|42275.4|42255.4|42272.9|42252.9|42275.4|42255.4|42272.9|42252.9|1
1652813940000|2022-05-17 18:59:00|42271.3|42251.3|42267.9|42247.9|42273.8|42253.8|42267.9|42247.9|1
1652813950000|2022-05-17 18:59:10|42269.5|42249.5|42282.9|42262.9|42284.5|42264.5|42269.5|42249.5|9
1652813960000|2022-05-17 18:59:20|42284.5|42264.5|42282.9|42262.9|42285.4|42265.4|42282.9|42262.9|0
1652813970000|2022-05-17 18:59:30|42281.3|42261.3|42275.4|42255.4|42281.3|42261.3|42275.4|42255.4|4
1652813980000|2022-05-17 18:59:40|42277|42257|42274.5|42254.5|42277|42257|42274.5|42254.5|2
1652813990000|2022-05-17 18:59:50|42275.4|42255.4|42271.3|42251.3|42275.4|42255.4|42270.4|42250.4|0
1652814000000|2022-05-17 19:00:00|42270.4|42250.4|42269.5|42249.5|42272.9|42252.9|42267.9|42247.9|2
1652814010000|2022-05-17 19:00:10|42270.4|42250.4|42279.5|42259.5|42279.5|42259.5|42270.4|42250.4|1
1652814020000|2022-05-17 19:00:20|42280.4|42260.4|42282.9|42262.9|42282.9|42262.9|42279.5|42259.5|1
1652814030000|2022-05-17 19:00:30|42281.3|42261.3|42275.4|42255.4|42281.3|42261.3|42270.4|42250.4|4
1652814040000|2022-05-17 19:00:40|42274.5|42254.5|42272.9|42252.9|42274.5|42254.5|42272.9|42252.9|0
1652814050000|2022-05-17 19:00:50|||||||||1
1652814060000|2022-05-17 19:01:00|42274.5|42254.5|42272.9|42252.9|42275.4|42255.4|42272.9|42252.9|0
1652814070000|2022-05-17 19:01:10|||||||||1
1652814080000|2022-05-17 19:01:20|42277.9|42257.9|42275.4|42255.4|42277.9|42257.9|42275.4|42255.4|1
1652814090000|2022-05-17 19:01:30|42280.4|42260.4|42282.9|42262.9|42282.9|42262.9|42280.4|42260.4|2
1652814100000|2022-05-17 19:01:40|||||||||1
1652814110000|2022-05-17 19:01:50|42285.4|42265.4|42287.9|42267.9|42287.9|42267.9|42285.4|42265.4|0
1652814130000|2022-05-17 19:02:10|42289.5|42269.5|42297|42277|42298.7|42278.7|42289.5|42269.5|5
1652814140000|2022-05-17 19:02:20|42290.4|42270.4|42290.4|42270.4|42290.4|42270.4|42290.4|42270.4|2
1652814150000|2022-05-17 19:02:30|42292|42272|42290.4|42270.4|42292|42272|42290.4|42270.4|1
1652814160000|2022-05-17 19:02:40|||||||||1
1652814180000|2022-05-17 19:03:00|42285.4|42265.4|42285.4|42265.4|42285.4|42265.4|42285.4|42265.4|1
1652814190000|2022-05-17 19:03:10|42283.8|42263.8|42277.2|42257.2|42283.8|42263.8|42277.2|42257.2|0
1652814200000|2022-05-17 19:03:20|42275.6|42255.6|42273.8|42253.8|42275.6|42255.6|42273.8|42253.8|0
1652814210000|2022-05-17 19:03:30|42275.4|42255.4|42274.5|42254.5|42275.4|42255.4|42274.5|42254.5|0
1652814220000|2022-05-17 19:03:40|42276.2|42256.2|42279.5|42259.5|42279.5|42259.5|42276.2|42256.2|2
1652814240000|2022-05-17 19:04:00|42281.2|42261.2|42282|42262|42282|42262|42281.2|42261.2|0
1652814250000|2022-05-17 19:04:10|42285.4|42265.4|42285.4|42265.4|42285.4|42265.4|42285.4|42265.4|0
1652814260000|2022-05-17 19:04:20|42282.9|42262.9|42282.9|42262.9|42282.9|42262.9|42282.9|42262.9|0
1652814270000|2022-05-17 19:04:30|42285.4|42265.4|42281.3|42261.3|42285.4|42265.4|42281.3|42261.3|0
1652814280000|2022-05-17 19:04:40|42280.4|42260.4|42285.4|42265.4|42285.4|42265.4|42280.4|42260.4|2
1652814290000|2022-05-17 19:04:50|42287|42267|42287.9|42267.9|42287.9|42267.9|42287|42267|0
1652814300000|2022-05-17 19:05:00|42286.3|42266.3|42272.2|42252.2|42286.3|42266.3|42272.2|42252.2|1
1652814310000|2022-05-17 19:05:10|42273.8|42253.8|42272.2|42252.2|42276.3|42256.3|42272.2|42252.2|0
1652814320000|2022-05-17 19:05:20|42275.4|42255.4|42264.7|42244.7|42276.3|42256.3|42264.7|42244.7|4
1652814330000|2022-05-17 19:05:30|42268.1|42248.1|42273.8|42253.8|42279.5|42259.5|42268.1|42248.1|7
1652814340000|2022-05-17 19:05:40|42275.4|42255.4|42273.8|42253.8|42275.4|42255.4|42273.8|42253.8|1
1652814350000|2022-05-17 19:05:50|42275.4|42255.4|42272.9|42252.9|42277|42257|42272.9|42252.9|4
1652814360000|2022-05-17 19:06:00|42274.5|42254.5|42277.9|42257.9|42277.9|42257.9|42274.5|42254.5|1
1652814390000|2022-05-17 19:06:30|42280.4|42260.4|42280.4|42260.4|42280.4|42260.4|42280.4|42260.4|0
1652814400000|2022-05-17 19:06:40|42283.7|42263.7|42290.4|42270.4|42290.4|42270.4|42283.7|42263.7|3
1652814410000|2022-05-17 19:06:50|42293.7|42273.7|42314.5|42294.5|42315.4|42295.4|42293.7|42273.7|11
1652814420000|2022-05-17 19:07:00|42322|42302|42322.9|42302.9|42327|42307|42322|42302|11
1652814430000|2022-05-17 19:07:10|42321.3|42301.3|42297.9|42277.9|42322.9|42302.9|42297.9|42277.9|37
1652814440000|2022-05-17 19:07:20|42293.1|42273.1|42290.4|42270.4|42293.1|42273.1|42290.4|42270.4|5
1652814450000|2022-05-17 19:07:30|42292|42272|42300.4|42280.4|42302|42282|42292|42272|7
1652814470000|2022-05-17 19:07:50|42303.7|42283.7|42305.4|42285.4|42305.4|42285.4|42303.7|42283.7|0
1652814480000|2022-05-17 19:08:00|42307|42287|42310.4|42290.4|42312.9|42292.9|42307|42287|0
1652814490000|2022-05-17 19:08:10|42315.4|42295.4|42312.9|42292.9|42315.4|42295.4|42312.9|42292.9|0
1652814500000|2022-05-17 19:08:20|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|0
1652814510000|2022-05-17 19:08:30|42315.4|42295.4|42312|42292|42315.4|42295.4|42310.4|42290.4|5
1652814520000|2022-05-17 19:08:40|42312.9|42292.9|42315.4|42295.4|42315.4|42295.4|42312.9|42292.9|0
1652814530000|2022-05-17 19:08:50|42313.8|42293.8|42305.4|42285.4|42313.8|42293.8|42305.4|42285.4|1
1652814540000|2022-05-17 19:09:00|42303.8|42283.8|42300.4|42280.4|42303.8|42283.8|42300.4|42280.4|0
1652814550000|2022-05-17 19:09:10|42298.8|42278.8|42291.3|42271.3|42298.8|42278.8|42291.3|42271.3|5
1652814560000|2022-05-17 19:09:20|42287.2|42267.2|42297.9|42277.9|42297.9|42277.9|42287.2|42267.2|0
1652814580000|2022-05-17 19:09:40|42298.8|42278.8|42314.6|42294.6|42314.6|42294.6|42298.8|42278.8|2
1652814590000|2022-05-17 19:09:50|42317.1|42297.1|42317.1|42297.1|42317.1|42297.1|42317.1|42297.1|0
1652814600000|2022-05-17 19:10:00|42319.6|42299.6|42320.4|42300.4|42320.4|42300.4|42317.1|42297.1|1
1652814610000|2022-05-17 19:10:10|42319.6|42299.6|42322.9|42302.9|42322.9|42302.9|42319.6|42299.6|2
1652814620000|2022-05-17 19:10:20|42325.4|42305.4|42325.4|42305.4|42325.4|42305.4|42325.4|42305.4|0
1652814630000|2022-05-17 19:10:30|42326.3|42306.3|42323.8|42303.8|42327.9|42307.9|42323.8|42303.8|3
1652814640000|2022-05-17 19:10:40|42322.9|42302.9|42322.9|42302.9|42322.9|42302.9|42321.3|42301.3|3
1652814650000|2022-05-17 19:10:50|42320.4|42300.4|42320.4|42300.4|42320.4|42300.4|42320.4|42300.4|8
1652814660000|2022-05-17 19:11:00|42322.1|42302.1|42325.4|42305.4|42327.9|42307.9|42322.1|42302.1|1
1652814670000|2022-05-17 19:11:10|42327.1|42307.1|42332.1|42312.1|42332.1|42312.1|42327.1|42307.1|0
1652814680000|2022-05-17 19:11:20|42332.9|42312.9|42327.9|42307.9|42332.9|42312.9|42327.9|42307.9|1
1652814690000|2022-05-17 19:11:30|42325.4|42305.4|42308.1|42288.1|42325.4|42305.4|42308.1|42288.1|34
1652814700000|2022-05-17 19:11:40|42305.4|42285.4|42305.4|42285.4|42305.4|42285.4|42305.4|42285.4|0
1652814720000|2022-05-17 19:12:00|42307.9|42287.9|42309.6|42289.6|42309.6|42289.6|42307.9|42287.9|0
1652814740000|2022-05-17 19:12:20|42307.9|42287.9|42307.1|42287.1|42307.9|42287.9|42307.1|42287.1|1
1652814750000|2022-05-17 19:12:30|42304.6|42284.6|42304.6|42284.6|42304.6|42284.6|42304.6|42284.6|0
1652814760000|2022-05-17 19:12:40|42303.8|42283.8|42300.4|42280.4|42303.8|42283.8|42300.4|42280.4|0
1652814770000|2022-05-17 19:12:50|42302.1|42282.1|42300.4|42280.4|42302.9|42282.9|42300.4|42280.4|0
1652814790000|2022-05-17 19:13:10|||||||||1
1652814800000|2022-05-17 19:13:20|42302.9|42282.9|42300.4|42280.4|42302.9|42282.9|42300.4|42280.4|2
1652814810000|2022-05-17 19:13:30|42296.3|42276.3|42292.9|42272.9|42296.3|42276.3|42290.4|42270.4|4
1652814820000|2022-05-17 19:13:40|42295.4|42275.4|42292.9|42272.9|42295.4|42275.4|42292.9|42272.9|0
1652814850000|2022-05-17 19:14:10|42291.3|42271.3|42287.9|42267.9|42291.3|42271.3|42287.9|42267.9|0
1652814860000|2022-05-17 19:14:20|42286.3|42266.3|42284.6|42264.6|42286.3|42266.3|42284.6|42264.6|0
1652814880000|2022-05-17 19:14:40|42285.4|42265.4|42288.8|42268.8|42288.8|42268.8|42285.4|42265.4|1
1652814890000|2022-05-17 19:14:50|42290.4|42270.4|42287.9|42267.9|42290.4|42270.4|42287.9|42267.9|0
1652814910000|2022-05-17 19:15:10|42290.4|42270.4|42290.4|42270.4|42290.4|42270.4|42290.4|42270.4|1
1652814920000|2022-05-17 19:15:20|42287.9|42267.9|42290.4|42270.4|42290.4|42270.4|42287.9|42267.9|3
1652814930000|2022-05-17 19:15:30|42292.1|42272.1|42292.9|42272.9|42292.9|42272.9|42292.1|42272.1|1
1652814940000|2022-05-17 19:15:40|42297.9|42277.9|42297.9|42277.9|42297.9|42277.9|42297.9|42277.9|2
1652814950000|2022-05-17 19:15:50|42296.3|42276.3|42295.4|42275.4|42296.3|42276.3|42295.4|42275.4|0
1652814960000|2022-05-17 19:16:00|42297.1|42277.1|42297.9|42277.9|42297.9|42277.9|42297.1|42277.1|1
1652814970000|2022-05-17 19:16:10|42296.3|42276.3|42295.4|42275.4|42297.1|42277.1|42295.4|42275.4|0
1652814980000|2022-05-17 19:16:20|42294.6|42274.6|42294.6|42274.6|42294.6|42274.6|42294.6|42274.6|0
1652814990000|2022-05-17 19:16:30|||||||||1
1652815000000|2022-05-17 19:16:40|42296.2|42276.2|42297.9|42277.9|42297.9|42277.9|42296.2|42276.2|2
1652815020000|2022-05-17 19:17:00|42299.6|42279.6|42300.4|42280.4|42302.9|42282.9|42299.6|42279.6|1
1652815060000|2022-05-17 19:17:40|42305.4|42285.4|42307.9|42287.9|42307.9|42287.9|42305.4|42285.4|1
1652815080000|2022-05-17 19:18:00|42308.8|42288.8|42308.8|42288.8|42308.8|42288.8|42308.8|42288.8|0
1652815090000|2022-05-17 19:18:10|42312.1|42292.1|42312.9|42292.9|42312.9|42292.9|42312.1|42292.1|2
1652815100000|2022-05-17 19:18:20|42313.8|42293.8|42317.1|42297.1|42317.1|42297.1|42313.8|42293.8|3
1652815110000|2022-05-17 19:18:30|42317.9|42297.9|42322.9|42302.9|42322.9|42302.9|42317.9|42297.9|0
1652815120000|2022-05-17 19:18:40|42323.8|42303.8|42323.8|42303.8|42323.8|42303.8|42323.8|42303.8|0
1652815130000|2022-05-17 19:18:50|42322.9|42302.9|42322.9|42302.9|42322.9|42302.9|42322.9|42302.9|0
1652815140000|2022-05-17 19:19:00|42323.8|42303.8|42322.9|42302.9|42323.8|42303.8|42322.9|42302.9|5
1652815150000|2022-05-17 19:19:10|||||||||2
1652815160000|2022-05-17 19:19:20|42324.6|42304.6|42325.4|42305.4|42326.3|42306.3|42324.6|42304.6|1
1652815190000|2022-05-17 19:19:50|42326.3|42306.3|42327.9|42307.9|42327.9|42307.9|42326.3|42306.3|2
1652815200000|2022-05-17 19:20:00|||||||||1
1652815210000|2022-05-17 19:20:10|42329.6|42309.6|42329.6|42309.6|42329.6|42309.6|42329.6|42309.6|0
1652815220000|2022-05-17 19:20:20|42331.2|42311.2|42334.6|42314.6|42334.6|42314.6|42331.2|42311.2|3
1652815230000|2022-05-17 19:20:30|42337.1|42317.1|42337.9|42317.9|42337.9|42317.9|42334.6|42314.6|0
1652815270000|2022-05-17 19:21:10|42336.3|42316.3|42320.4|42300.4|42336.3|42316.3|42320.4|42300.4|8
1652815280000|2022-05-17 19:21:20|42319.6|42299.6|42319.6|42299.6|42319.6|42299.6|42319.6|42299.6|1
1652815290000|2022-05-17 19:21:30|42317.9|42297.9|42317.9|42297.9|42317.9|42297.9|42317.9|42297.9|2
1652815310000|2022-05-17 19:21:50|||||||||1
1652815320000|2022-05-17 19:22:00|42321.2|42301.2|42322.9|42302.9|42322.9|42302.9|42321.2|42301.2|5
1652815330000|2022-05-17 19:22:10|42324.6|42304.6|42325.4|42305.4|42325.4|42305.4|42324.6|42304.6|0
1652815340000|2022-05-17 19:22:20|42323.8|42303.8|42320.4|42300.4|42323.8|42303.8|42320.4|42300.4|1
1652815350000|2022-05-17 19:22:30|||||||||1
1652815370000|2022-05-17 19:22:50|42318.8|42298.8|42320.4|42300.4|42320.4|42300.4|42318.8|42298.8|0
1652815380000|2022-05-17 19:23:00|42321.3|42301.3|42321.3|42301.3|42321.3|42301.3|42321.3|42301.3|1
1652815390000|2022-05-17 19:23:10|42319.7|42299.7|42321.3|42301.3|42321.3|42301.3|42319.7|42299.7|0
1652815410000|2022-05-17 19:23:30|42319.7|42299.7|42315.4|42295.4|42319.7|42299.7|42315.4|42295.4|1
1652815420000|2022-05-17 19:23:40|42312.2|42292.2|42305.4|42285.4|42312.2|42292.2|42302.9|42282.9|0
1652815430000|2022-05-17 19:23:50|||||||||2
1652815440000|2022-05-17 19:24:00|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|2
1652815450000|2022-05-17 19:24:10|||||||||1
1652815470000|2022-05-17 19:24:30|42312.9|42292.9|42317.9|42297.9|42317.9|42297.9|42312.9|42292.9|1
1652815480000|2022-05-17 19:24:40|42321.2|42301.2|42322.1|42302.1|42322.1|42302.1|42321.2|42301.2|1
1652815500000|2022-05-17 19:25:00|42320.4|42300.4|42320.4|42300.4|42320.4|42300.4|42320.4|42300.4|2
1652815510000|2022-05-17 19:25:10|42318.8|42298.8|42317.9|42297.9|42318.8|42298.8|42317.9|42297.9|0
1652815520000|2022-05-17 19:25:20|42320.4|42300.4|42320.4|42300.4|42320.4|42300.4|42320.4|42300.4|1
1652815540000|2022-05-17 19:25:40|42322.9|42302.9|42325.4|42305.4|42325.4|42305.4|42322.9|42302.9|0
1652815550000|2022-05-17 19:25:50|42327.1|42307.1|42327.9|42307.9|42327.9|42307.9|42325.4|42305.4|0
1652815560000|2022-05-17 19:26:00|42326.3|42306.3|42325.4|42305.4|42326.3|42306.3|42325.4|42305.4|0
1652815570000|2022-05-17 19:26:10|42323.8|42303.8|42313.8|42293.8|42323.8|42303.8|42313.8|42293.8|4
1652815580000|2022-05-17 19:26:20|42315.4|42295.4|42315.4|42295.4|42315.4|42295.4|42315.4|42295.4|1
1652815600000|2022-05-17 19:26:40|42317.1|42297.1|42320.4|42300.4|42320.4|42300.4|42317.1|42297.1|1
1652815620000|2022-05-17 19:27:00|42317.9|42297.9|42312.9|42292.9|42317.9|42297.9|42312.9|42292.9|0
1652815630000|2022-05-17 19:27:10|||||||||2
1652815640000|2022-05-17 19:27:20|42312.1|42292.1|42306.3|42286.3|42312.1|42292.1|42306.3|42286.3|2
1652815650000|2022-05-17 19:27:30|||||||||2
1652815660000|2022-05-17 19:27:40|42304.7|42284.7|42305.4|42285.4|42305.4|42285.4|42302.9|42282.9|0
1652815690000|2022-05-17 19:28:10|42303.8|42283.8|42305.4|42285.4|42305.4|42285.4|42303.8|42283.8|1
1652815700000|2022-05-17 19:28:20|42302.2|42282.2|42300.4|42280.4|42302.2|42282.2|42300.4|42280.4|0
1652815710000|2022-05-17 19:28:30|42301.3|42281.3|42301.3|42281.3|42301.3|42281.3|42301.3|42281.3|0
1652815720000|2022-05-17 19:28:40|42302.9|42282.9|42300.4|42280.4|42302.9|42282.9|42300.4|42280.4|1
1652815730000|2022-05-17 19:28:50|42298.8|42278.8|42296.3|42276.3|42298.8|42278.8|42296.3|42276.3|0
1652815740000|2022-05-17 19:29:00|42295.4|42275.4|42292.9|42272.9|42295.4|42275.4|42292.9|42272.9|1
1652815750000|2022-05-17 19:29:10|42295.4|42275.4|42295.4|42275.4|42295.4|42275.4|42295.4|42275.4|3
1652815760000|2022-05-17 19:29:20|42297.9|42277.9|42300.4|42280.4|42300.4|42280.4|42297.9|42277.9|0
1652815770000|2022-05-17 19:29:30|42302.9|42282.9|42300.4|42280.4|42302.9|42282.9|42300.4|42280.4|1
1652815780000|2022-05-17 19:29:40|42302.9|42282.9|42300.4|42280.4|42302.9|42282.9|42300.4|42280.4|2
1652815790000|2022-05-17 19:29:50|42297.9|42277.9|42301.3|42281.3|42301.3|42281.3|42297.9|42277.9|0
1652815800000|2022-05-17 19:30:00|42299.7|42279.7|42290.4|42270.4|42299.7|42279.7|42290.4|42270.4|10
1652815810000|2022-05-17 19:30:10|42292.1|42272.1|42287.9|42267.9|42292.9|42272.9|42287.9|42267.9|5
1652815830000|2022-05-17 19:30:30|42289.6|42269.6|42290.4|42270.4|42290.4|42270.4|42289.6|42269.6|1
1652815850000|2022-05-17 19:30:50|42292.9|42272.9|42297.1|42277.1|42297.1|42277.1|42292.9|42272.9|2
1652815860000|2022-05-17 19:31:00|42298.7|42278.7|42302.1|42282.1|42302.1|42282.1|42298.7|42278.7|0
1652815870000|2022-05-17 19:31:10|42302.9|42282.9|42302.9|42282.9|42302.9|42282.9|42302.9|42282.9|0
1652815880000|2022-05-17 19:31:20|42304.6|42284.6|42307.9|42287.9|42307.9|42287.9|42304.6|42284.6|1
1652815890000|2022-05-17 19:31:30|42311.2|42291.2|42312.9|42292.9|42312.9|42292.9|42311.2|42291.2|0
1652815920000|2022-05-17 19:32:00|42314.6|42294.6|42311.3|42291.3|42314.6|42294.6|42311.3|42291.3|3
1652815930000|2022-05-17 19:32:10|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|0
1652815960000|2022-05-17 19:32:40|42308.8|42288.8|42307.9|42287.9|42308.8|42288.8|42307.9|42287.9|2
1652815990000|2022-05-17 19:33:10|||||||||1
1652816000000|2022-05-17 19:33:20|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|0
1652816010000|2022-05-17 19:33:30|42312.1|42292.1|42315.4|42295.4|42315.4|42295.4|42312.1|42292.1|0
1652816020000|2022-05-17 19:33:40|42317.9|42297.9|42320.4|42300.4|42320.4|42300.4|42317.9|42297.9|1
1652816030000|2022-05-17 19:33:50|42322.1|42302.1|42320.4|42300.4|42322.9|42302.9|42320.4|42300.4|0
1652816040000|2022-05-17 19:34:00|42322.1|42302.1|42325.4|42305.4|42325.4|42305.4|42322.1|42302.1|0
1652816060000|2022-05-17 19:34:20|42322.2|42302.2|42320.4|42300.4|42322.2|42302.2|42320.4|42300.4|0
1652816080000|2022-05-17 19:34:40|42318.8|42298.8|42316.3|42296.3|42318.8|42298.8|42316.3|42296.3|1
1652816100000|2022-05-17 19:35:00|42315.4|42295.4|42310.4|42290.4|42315.4|42295.4|42310.4|42290.4|0
1652816110000|2022-05-17 19:35:10|42312.9|42292.9|42312.9|42292.9|42315.4|42295.4|42312.9|42292.9|2
1652816120000|2022-05-17 19:35:20|42315.4|42295.4|42317.9|42297.9|42317.9|42297.9|42315.4|42295.4|1
1652816140000|2022-05-17 19:35:40|42319.6|42299.6|42317.9|42297.9|42320.4|42300.4|42317.9|42297.9|0
1652816160000|2022-05-17 19:36:00|42319.6|42299.6|42317.9|42297.9|42320.4|42300.4|42317.9|42297.9|0
1652816170000|2022-05-17 19:36:10|42319.6|42299.6|42322.9|42302.9|42322.9|42302.9|42319.6|42299.6|0
1652816180000|2022-05-17 19:36:20|42321.3|42301.3|42320.4|42300.4|42321.3|42301.3|42320.4|42300.4|1
1652816190000|2022-05-17 19:36:30|42322.9|42302.9|42325.4|42305.4|42325.4|42305.4|42322.9|42302.9|0
1652816210000|2022-05-17 19:36:50|42327.1|42307.1|42326.3|42306.3|42327.1|42307.1|42326.3|42306.3|0
1652816220000|2022-05-17 19:37:00|42325.4|42305.4|42322.9|42302.9|42325.4|42305.4|42322.9|42302.9|0
1652816230000|2022-05-17 19:37:10|42325.4|42305.4|42325.4|42305.4|42325.4|42305.4|42322.9|42302.9|0
1652816240000|2022-05-17 19:37:20|42327.1|42307.1|42327.9|42307.9|42327.9|42307.9|42327.1|42307.1|0
1652816250000|2022-05-17 19:37:30|42332.1|42312.1|42332.1|42312.1|42332.1|42312.1|42332.1|42312.1|2
1652816260000|2022-05-17 19:37:40|42332.9|42312.9|42331.3|42311.3|42332.9|42312.9|42331.3|42311.3|5
1652816270000|2022-05-17 19:37:50|42330.4|42310.4|42330.4|42310.4|42330.4|42310.4|42330.4|42310.4|0
1652816290000|2022-05-17 19:38:10|42329.6|42309.6|42327.9|42307.9|42330.4|42310.4|42327.9|42307.9|2
1652816310000|2022-05-17 19:38:30|42329.6|42309.6|42329.6|42309.6|42329.6|42309.6|42329.6|42309.6|0
1652816320000|2022-05-17 19:38:40|42330.4|42310.4|42330.4|42310.4|42330.4|42310.4|42330.4|42310.4|0
1652816340000|2022-05-17 19:39:00|42332.9|42312.9|42332.9|42312.9|42332.9|42312.9|42332.9|42312.9|3
1652816380000|2022-05-17 19:39:40|42334.6|42314.6|42335.4|42315.4|42335.4|42315.4|42334.6|42314.6|1
1652816390000|2022-05-17 19:39:50|42333.8|42313.8|42332.9|42312.9|42333.8|42313.8|42332.9|42312.9|1
1652816400000|2022-05-17 19:40:00|42334.6|42314.6|42330.4|42310.4|42335.4|42315.4|42330.4|42310.4|2
1652816430000|2022-05-17 19:40:30|42328.8|42308.8|42332.1|42312.1|42332.1|42312.1|42327.9|42307.9|2
1652816450000|2022-05-17 19:40:50|42335.3|42315.3|42337.1|42317.1|42337.1|42317.1|42335.3|42315.3|1
1652816460000|2022-05-17 19:41:00|42337.9|42317.9|42337.9|42317.9|42337.9|42317.9|42337.9|42317.9|5
1652816480000|2022-05-17 19:41:20|42334.7|42314.7|42332.9|42312.9|42334.7|42314.7|42332.9|42312.9|0
1652816490000|2022-05-17 19:41:30|||||||||1
1652816500000|2022-05-17 19:41:40|||||||||1
1652816510000|2022-05-17 19:41:50|||||||||2
1652816520000|2022-05-17 19:42:00|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|1
1652816530000|2022-05-17 19:42:10|42337.9|42317.9|42337.9|42317.9|42340.4|42320.4|42337.9|42317.9|4
1652816540000|2022-05-17 19:42:20|42340.4|42320.4|42349.6|42329.6|42349.6|42329.6|42340.4|42320.4|7
1652816550000|2022-05-17 19:42:30|||||||||1
1652816570000|2022-05-17 19:42:50|42352.9|42332.9|42352.9|42332.9|42352.9|42332.9|42352.9|42332.9|0
1652816620000|2022-05-17 19:43:40|42354.6|42334.6|42352.1|42332.1|42354.6|42334.6|42352.1|42332.1|1
1652816630000|2022-05-17 19:43:50|42352.9|42332.9|42352.9|42332.9|42352.9|42332.9|42352.9|42332.9|0
1652816640000|2022-05-17 19:44:00|42352.1|42332.1|42352.9|42332.9|42352.9|42332.9|42352.1|42332.1|1
1652816650000|2022-05-17 19:44:10|||||||||1
1652816660000|2022-05-17 19:44:20|42351.3|42331.3|42350.4|42330.4|42351.3|42331.3|42350.4|42330.4|1
1652816670000|2022-05-17 19:44:30|42349.6|42329.6|42349.6|42329.6|42349.6|42329.6|42346.3|42326.3|0
1652816680000|2022-05-17 19:44:40|42347.9|42327.9|42347.9|42327.9|42347.9|42327.9|42347.9|42327.9|0
1652816690000|2022-05-17 19:44:50|42349.6|42329.6|42350.4|42330.4|42350.4|42330.4|42349.6|42329.6|0
1652816700000|2022-05-17 19:45:00|42348.8|42328.8|42345.4|42325.4|42348.8|42328.8|42345.4|42325.4|0
1652816710000|2022-05-17 19:45:10|42344.6|42324.6|42345.4|42325.4|42345.4|42325.4|42344.6|42324.6|0
1652816730000|2022-05-17 19:45:30|42343.8|42323.8|42342.9|42322.9|42343.8|42323.8|42342.9|42322.9|3
1652816750000|2022-05-17 19:45:50|||||||||2
1652816760000|2022-05-17 19:46:00|42340.4|42320.4|42337.9|42317.9|42340.4|42320.4|42337.9|42317.9|1
1652816770000|2022-05-17 19:46:10|42336.3|42316.3|42334.7|42314.7|42336.3|42316.3|42334.7|42314.7|2
1652816780000|2022-05-17 19:46:20|||||||||1
1652816790000|2022-05-17 19:46:30|42333.1|42313.1|42327.9|42307.9|42333.1|42313.1|42325.4|42305.4|8
1652816800000|2022-05-17 19:46:40|42326.3|42306.3|42327.9|42307.9|42327.9|42307.9|42326.3|42306.3|0
1652816810000|2022-05-17 19:46:50|42327.1|42307.1|42327.9|42307.9|42327.9|42307.9|42327.1|42307.1|2
1652816820000|2022-05-17 19:47:00|42326.3|42306.3|42325.4|42305.4|42326.3|42306.3|42325.4|42305.4|2
1652816850000|2022-05-17 19:47:30|42323.8|42303.8|42322.2|42302.2|42323.8|42303.8|42322.2|42302.2|3
1652816860000|2022-05-17 19:47:40|42320.6|42300.6|42306.3|42286.3|42320.6|42300.6|42306.3|42286.3|3
1652816870000|2022-05-17 19:47:50|42304.7|42284.7|42300.4|42280.4|42304.7|42284.7|42300.4|42280.4|2
1652816880000|2022-05-17 19:48:00|42298.8|42278.8|42298.8|42278.8|42298.8|42278.8|42298.8|42278.8|2
1652816890000|2022-05-17 19:48:10|42300.4|42280.4|42302.1|42282.1|42302.1|42282.1|42300.4|42280.4|1
1652816900000|2022-05-17 19:48:20|42300.4|42280.4|42299.6|42279.6|42301.2|42281.2|42299.6|42279.6|0
1652816910000|2022-05-17 19:48:30|42301.2|42281.2|42303.8|42283.8|42303.8|42283.8|42301.2|42281.2|1
1652816920000|2022-05-17 19:48:40|42305.4|42285.4|42305.4|42285.4|42310.4|42290.4|42305.4|42285.4|2
1652816930000|2022-05-17 19:48:50|42310.4|42290.4|42305.4|42285.4|42310.4|42290.4|42305.4|42285.4|0
1652816950000|2022-05-17 19:49:10|42307.1|42287.1|42307.9|42287.9|42307.9|42287.9|42307.1|42287.1|0
1652816960000|2022-05-17 19:49:20|42306.3|42286.3|42305.4|42285.4|42306.3|42286.3|42305.4|42285.4|3
1652816980000|2022-05-17 19:49:40|42303.8|42283.8|42303.8|42283.8|42303.8|42283.8|42303.8|42283.8|0
1652816990000|2022-05-17 19:49:50|42301.3|42281.3|42297.9|42277.9|42301.3|42281.3|42297.9|42277.9|2
1652817000000|2022-05-17 19:50:00|42294.7|42274.7|42305.4|42285.4|42305.4|42285.4|42294.7|42274.7|7
1652817010000|2022-05-17 19:50:10|42307.1|42287.1|42305.4|42285.4|42307.9|42287.9|42305.4|42285.4|0
1652817020000|2022-05-17 19:50:20|42303.8|42283.8|42302.9|42282.9|42305.4|42285.4|42302.9|42282.9|1
1652817030000|2022-05-17 19:50:30|42301.3|42281.3|42300.4|42280.4|42302.9|42282.9|42297.9|42277.9|2
1652817040000|2022-05-17 19:50:40|42303.7|42283.7|42307.9|42287.9|42307.9|42287.9|42303.7|42283.7|1
1652817050000|2022-05-17 19:50:50|42309.6|42289.6|42312.9|42292.9|42312.9|42292.9|42309.6|42289.6|1
1652817060000|2022-05-17 19:51:00|42314.6|42294.6|42317.9|42297.9|42317.9|42297.9|42314.6|42294.6|0
1652817070000|2022-05-17 19:51:10|42319.6|42299.6|42320.4|42300.4|42320.4|42300.4|42319.6|42299.6|0
1652817080000|2022-05-17 19:51:20|42322.9|42302.9|42322.9|42302.9|42322.9|42302.9|42322.9|42302.9|0
1652817090000|2022-05-17 19:51:30|42317.9|42297.9|42317.9|42297.9|42317.9|42297.9|42317.9|42297.9|3
1652817100000|2022-05-17 19:51:40|42316.3|42296.3|42312.9|42292.9|42316.3|42296.3|42312.9|42292.9|0
1652817110000|2022-05-17 19:51:50|42315.4|42295.4|42313.8|42293.8|42315.4|42295.4|42313.8|42293.8|0
1652817120000|2022-05-17 19:52:00|42312.9|42292.9|42310.4|42290.4|42312.9|42292.9|42310.4|42290.4|0
1652817130000|2022-05-17 19:52:10|42308.8|42288.8|42300.4|42280.4|42308.8|42288.8|42300.4|42280.4|0
1652817140000|2022-05-17 19:52:20|42298.8|42278.8|42293.8|42273.8|42298.8|42278.8|42293.8|42273.8|3
1652817150000|2022-05-17 19:52:30|42295.4|42275.4|42295.4|42275.4|42295.4|42275.4|42292.9|42272.9|0
1652817180000|2022-05-17 19:53:00|42297.9|42277.9|42297.9|42277.9|42300.4|42280.4|42297.9|42277.9|2
1652817190000|2022-05-17 19:53:10|42295.4|42275.4|42295.4|42275.4|42295.4|42275.4|42295.4|42275.4|1
1652817200000|2022-05-17 19:53:20|42297.1|42277.1|42295.4|42275.4|42297.1|42277.1|42295.4|42275.4|0
1652817210000|2022-05-17 19:53:30|42297.9|42277.9|42295.4|42275.4|42297.9|42277.9|42295.4|42275.4|0
1652817230000|2022-05-17 19:53:50|42293.8|42273.8|42292.9|42272.9|42293.8|42273.8|42292.9|42272.9|1
1652817240000|2022-05-17 19:54:00|42291.3|42271.3|42292.9|42272.9|42292.9|42272.9|42291.3|42271.3|1
1652817250000|2022-05-17 19:54:10|42290.4|42270.4|42292.9|42272.9|42292.9|42272.9|42287.9|42267.9|8
1652817260000|2022-05-17 19:54:20|42302.1|42282.1|42300.4|42280.4|42302.1|42282.1|42300.4|42280.4|3
1652817270000|2022-05-17 19:54:30|42298.8|42278.8|42300.4|42280.4|42300.4|42280.4|42297.9|42277.9|0
1652817280000|2022-05-17 19:54:40|42302.1|42282.1|42310.4|42290.4|42310.4|42290.4|42302.1|42282.1|1
1652817290000|2022-05-17 19:54:50|42308.8|42288.8|42309.6|42289.6|42309.6|42289.6|42308.8|42288.8|0
1652817300000|2022-05-17 19:55:00|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|42307.9|42287.9|1
1652817310000|2022-05-17 19:55:10|42308.8|42288.8|42307.9|42287.9|42308.8|42288.8|42307.9|42287.9|0
1652817320000|2022-05-17 19:55:20|42305.4|42285.4|42305.4|42285.4|42305.4|42285.4|42305.4|42285.4|4
1652817330000|2022-05-17 19:55:30|42303.8|42283.8|42300.4|42280.4|42303.8|42283.8|42300.4|42280.4|1
1652817350000|2022-05-17 19:55:50|42298.8|42278.8|42302.1|42282.1|42302.1|42282.1|42298.8|42278.8|0
1652817360000|2022-05-17 19:56:00|42302.9|42282.9|42310.4|42290.4|42310.4|42290.4|42300.4|42280.4|1
1652817380000|2022-05-17 19:56:20|42312.9|42292.9|42312.9|42292.9|42312.9|42292.9|42312.9|42292.9|0
1652817390000|2022-05-17 19:56:30|42307.9|42287.9|42306.3|42286.3|42307.9|42287.9|42306.3|42286.3|3
1652817400000|2022-05-17 19:56:40|42307.1|42287.1|42308.8|42288.8|42310.4|42290.4|42307.1|42287.1|7
1652817410000|2022-05-17 19:56:50|42310.4|42290.4|42312.9|42292.9|42312.9|42292.9|42310.4|42290.4|2
1652817420000|2022-05-17 19:57:00|42311.3|42291.3|42307.9|42287.9|42311.3|42291.3|42307.9|42287.9|3
1652817430000|2022-05-17 19:57:10|42305.4|42285.4|42305.4|42285.4|42305.4|42285.4|42305.4|42285.4|0
1652817490000|2022-05-17 19:58:10|||||||||1
1652817500000|2022-05-17 19:58:20|||||||||2
1652817520000|2022-05-17 19:58:40|42307.9|42287.9|42307.9|42287.9|42307.9|42287.9|42307.9|42287.9|1
1652817530000|2022-05-17 19:58:50|||||||||2
1652817550000|2022-05-17 19:59:10|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|3
1652817570000|2022-05-17 19:59:30|||||||||1
1652817580000|2022-05-17 19:59:40|42308.8|42288.8|42312.9|42292.9|42312.9|42292.9|42308.8|42288.8|4
1652817590000|2022-05-17 19:59:50|42316.2|42296.2|42337.8|42317.8|42337.8|42317.8|42316.2|42296.2|17
1652817600000|2022-05-17 20:00:00|42338.7|42318.7|42331.3|42311.3|42342.1|42322.1|42331.3|42311.3|8
1652817610000|2022-05-17 20:00:10|42330.4|42310.4|42325.4|42305.4|42330.4|42310.4|42325.4|42305.4|0
1652817620000|2022-05-17 20:00:20|42320.4|42300.4|42325.4|42305.4|42325.4|42305.4|42320.4|42300.4|1
1652817630000|2022-05-17 20:00:30|42320.4|42300.4|42320.4|42300.4|42320.4|42300.4|42320.4|42300.4|1
1652817640000|2022-05-17 20:00:40|42318.8|42298.8|42320.4|42300.4|42320.4|42300.4|42317.9|42297.9|0
1652817660000|2022-05-17 20:01:00|42322.9|42302.9|42322.9|42302.9|42322.9|42302.9|42322.9|42302.9|0
1652817720000|2022-05-17 20:02:00|42317.9|42297.9|42317.9|42297.9|42317.9|42297.9|42317.9|42297.9|0
1652817730000|2022-05-17 20:02:10|42322.1|42302.1|42325.4|42305.4|42325.4|42305.4|42322.1|42302.1|2
1652817740000|2022-05-17 20:02:20|42327.1|42307.1|42327.9|42307.9|42328.7|42308.7|42327.1|42307.1|0
1652817750000|2022-05-17 20:02:30|42329.6|42309.6|42332.9|42312.9|42332.9|42312.9|42329.6|42309.6|0
1652817760000|2022-05-17 20:02:40|42330.4|42310.4|42329.6|42309.6|42330.4|42310.4|42329.6|42309.6|1
1652817770000|2022-05-17 20:02:50|42326.3|42306.3|42326.3|42306.3|42326.3|42306.3|42326.3|42306.3|1
1652817780000|2022-05-17 20:03:00|42323.8|42303.8|42323.8|42303.8|42323.8|42303.8|42323.8|42303.8|0
1652817820000|2022-05-17 20:03:40|42325.4|42305.4|42324.7|42304.7|42326.3|42306.3|42324.7|42304.7|1
1652817830000|2022-05-17 20:03:50|42323.8|42303.8|42326.3|42306.3|42326.3|42306.3|42323.8|42303.8|1
1652817840000|2022-05-17 20:04:00|42324.7|42304.7|42326.3|42306.3|42326.3|42306.3|42324.7|42304.7|0
1652817870000|2022-05-17 20:04:30|42329.6|42309.6|42329.6|42309.6|42329.6|42309.6|42329.6|42309.6|1
1652817890000|2022-05-17 20:04:50|42332.8|42312.8|42337.9|42317.9|42340.4|42320.4|42332.8|42312.8|4
1652817920000|2022-05-17 20:05:20|42339.6|42319.6|42340.4|42320.4|42340.4|42320.4|42339.6|42319.6|0
1652818040000|2022-05-17 20:07:20|||||||||1
1652818050000|2022-05-17 20:07:30|42342.1|42322.1|42342.9|42322.9|42342.9|42322.9|42342.1|42322.1|0
1652818080000|2022-05-17 20:08:00|42344.6|42324.6|42345.4|42325.4|42345.4|42325.4|42344.6|42324.6|1
1652818210000|2022-05-17 20:10:10|42343.8|42323.8|42342.9|42322.9|42343.8|42323.8|42342.9|42322.9|1
1652818350000|2022-05-17 20:12:30|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|0
1652818360000|2022-05-17 20:12:40|42345.4|42325.4|42345.4|42325.4|42345.4|42325.4|42345.4|42325.4|0
1652818440000|2022-05-17 20:14:00|||||||||1
1652818490000|2022-05-17 20:14:50|42340.4|42320.4|42340.4|42320.4|42340.4|42320.4|42340.4|42320.4|2
1652818500000|2022-05-17 20:15:00|||||||||4
1652818510000|2022-05-17 20:15:10|42338.8|42318.8|42338.8|42318.8|42338.8|42318.8|42338.8|42318.8|1
1652818520000|2022-05-17 20:15:20|42337.9|42317.9|42338.8|42318.8|42338.8|42318.8|42337.9|42317.9|6
1652818540000|2022-05-17 20:15:40|42340.4|42320.4|42340.4|42320.4|42340.4|42320.4|42340.4|42320.4|0
1652818560000|2022-05-17 20:16:00|42337.9|42317.9|42337.9|42317.9|42337.9|42317.9|42337.9|42317.9|1
1652818570000|2022-05-17 20:16:10|42340.4|42320.4|42340.4|42320.4|42340.4|42320.4|42340.4|42320.4|2
1652818610000|2022-05-17 20:16:50|||||||||1
1652818620000|2022-05-17 20:17:00|42341.3|42321.3|42341.3|42321.3|42341.3|42321.3|42341.3|42321.3|0
1652818630000|2022-05-17 20:17:10|42345.4|42325.4|42345.4|42325.4|42345.4|42325.4|42345.4|42325.4|2
1652818650000|2022-05-17 20:17:30|||||||||2
1652818680000|2022-05-17 20:18:00|||||||||1
1652818690000|2022-05-17 20:18:10|42346.3|42326.3|42346.3|42326.3|42346.3|42326.3|42346.3|42326.3|0
1652818710000|2022-05-17 20:18:30|||||||||2
1652818720000|2022-05-17 20:18:40|42348.8|42328.8|42348.8|42328.8|42348.8|42328.8|42348.8|42328.8|1
1652818760000|2022-05-17 20:19:20|42350.4|42330.4|42354.6|42334.6|42354.6|42334.6|42350.4|42330.4|2
1652818770000|2022-05-17 20:19:30|42355.4|42335.4|42360.4|42340.4|42360.4|42340.4|42355.4|42335.4|1
1652818780000|2022-05-17 20:19:40|42364.6|42344.6|42362.9|42342.9|42364.6|42344.6|42362.9|42342.9|7
1652818790000|2022-05-17 20:19:50|42364.6|42344.6|42361.3|42341.3|42364.6|42344.6|42361.3|42341.3|6
1652818860000|2022-05-17 20:21:00|42362.9|42342.9|42365.4|42345.4|42365.4|42345.4|42361.3|42341.3|5
1652818940000|2022-05-17 20:22:20|42362.9|42342.9|42362.9|42342.9|42362.9|42342.9|42362.9|42342.9|1
1652819090000|2022-05-17 20:24:50|42364.6|42344.6|42365.4|42345.4|42365.4|42345.4|42364.6|42344.6|0
1652819130000|2022-05-17 20:25:30|42362.9|42342.9|42362.9|42342.9|42362.9|42342.9|42362.9|42342.9|6
1652819160000|2022-05-17 20:26:00|42363|42343|42363|42343|42363|42343|42363|42343|0
1652819200000|2022-05-17 20:26:40|42360.5|42340.5|42360.5|42340.5|42360.5|42340.5|42360.5|42340.5|1
1652819210000|2022-05-17 20:26:50|42358.8|42338.8|42358|42338|42358.8|42338.8|42358|42338|0
1652819220000|2022-05-17 20:27:00|||||||||6
1652819230000|2022-05-17 20:27:10|42355.5|42335.5|42355.5|42335.5|42355.5|42335.5|42355.5|42335.5|0
1652819270000|2022-05-17 20:27:50|42353.8|42333.8|42353.8|42333.8|42353.8|42333.8|42353.8|42333.8|0
1652819280000|2022-05-17 20:28:00|42350.5|42330.5|42343|42323|42350.5|42330.5|42343|42323|4
1652819330000|2022-05-17 20:28:50|||||||||1
1652819340000|2022-05-17 20:29:00|42340.5|42320.5|42334.7|42314.7|42340.5|42320.5|42334.7|42314.7|0
1652819350000|2022-05-17 20:29:10|42330.5|42310.5|42328|42308|42330.5|42310.5|42328|42308|6
1652819370000|2022-05-17 20:29:30|||||||||1
1652819380000|2022-05-17 20:29:40|42325.5|42305.5|42325.5|42305.5|42325.5|42305.5|42325.5|42305.5|0
1652819390000|2022-05-17 20:29:50|42327.1|42307.1|42327.1|42307.1|42327.1|42307.1|42324.6|42304.6|3
1652819400000|2022-05-17 20:30:00|42328|42308|42333|42313|42335.5|42315.5|42328|42308|1
1652819410000|2022-05-17 20:30:10|42337.1|42317.1|42338|42318|42338|42318|42337.1|42317.1|6
1652819420000|2022-05-17 20:30:20|42340.5|42320.5|42340.5|42320.5|42340.5|42320.5|42340.5|42320.5|2
1652819430000|2022-05-17 20:30:30|42342.1|42322.1|42343|42323|42345.5|42325.5|42342.1|42322.1|0
1652819440000|2022-05-17 20:30:40|42345.5|42325.5|42340.5|42320.5|42345.5|42325.5|42340.5|42320.5|0
1652819450000|2022-05-17 20:30:50|42343|42323|42340.5|42320.5|42343|42323|42340.5|42320.5|0
1652819490000|2022-05-17 20:31:30|42343|42323|42340.5|42320.5|42343|42323|42340.5|42320.5|0
1652819500000|2022-05-17 20:31:40|42342.1|42322.1|42343|42323|42343|42323|42342.1|42322.1|0
1652819510000|2022-05-17 20:31:50|42340.5|42320.5|42343|42323|42343|42323|42340.5|42320.5|0
1652819530000|2022-05-17 20:32:10|42340.5|42320.5|42343|42323|42343|42323|42340.5|42320.5|2
1652819540000|2022-05-17 20:32:20|42340.5|42320.5|42340.5|42320.5|42340.5|42320.5|42340.5|42320.5|0
1652819640000|2022-05-17 20:34:00|42342.1|42322.1|42343|42323|42343|42323|42342.1|42322.1|0
1652819660000|2022-05-17 20:34:20|42346.2|42326.2|42346.2|42326.2|42346.2|42326.2|42346.2|42326.2|3
1652819670000|2022-05-17 20:34:30|42347.1|42327.1|42347.1|42327.1|42347.1|42327.1|42347.1|42327.1|0
1652819690000|2022-05-17 20:34:50|42353|42333|42353|42333|42353|42333|42353|42333|0
1652819700000|2022-05-17 20:35:00|||||||||1
1652819710000|2022-05-17 20:35:10|42354.6|42334.6|42354.6|42334.6|42354.6|42334.6|42354.6|42334.6|0
1652819830000|2022-05-17 20:37:10|42353|42333|42353|42333|42353|42333|42353|42333|1
1652819880000|2022-05-17 20:38:00|42354.6|42334.6|42357.1|42337.1|42357.1|42337.1|42354.6|42334.6|3
1652819890000|2022-05-17 20:38:10|42358|42338|42360.5|42340.5|42360.5|42340.5|42358|42338|5
1652819900000|2022-05-17 20:38:20|42363|42343|42363|42343|42363|42343|42363|42343|0
1652819980000|2022-05-17 20:39:40|42364.6|42344.6|42365.5|42345.5|42365.5|42345.5|42364.6|42344.6|0
1652819990000|2022-05-17 20:39:50|42368|42348|42368|42348|42368|42348|42368|42348|1
1652820000000|2022-05-17 20:40:00|42369.6|42349.6|42370.5|42350.5|42370.5|42350.5|42369.6|42349.6|12
1652820020000|2022-05-17 20:40:20|42368.8|42348.8|42368.8|42348.8|42368.8|42348.8|42368.8|42348.8|3
1652820050000|2022-05-17 20:40:50|42368|42348|42368.8|42348.8|42368.8|42348.8|42368|42348|0
1652820070000|2022-05-17 20:41:10|42368|42348|42370.5|42350.5|42370.5|42350.5|42368|42348|0
1652820100000|2022-05-17 20:41:40|42371.3|42351.3|42371.3|42351.3|42371.3|42351.3|42371.3|42351.3|0
1652820110000|2022-05-17 20:41:50|42368.8|42348.8|42368|42348|42369.6|42349.6|42368|42348|2
1652820120000|2022-05-17 20:42:00|42367.1|42347.1|42365.5|42345.5|42367.1|42347.1|42365.5|42345.5|1
1652820130000|2022-05-17 20:42:10|||||||||4
1652820220000|2022-05-17 20:43:40|42363|42343|42363|42343|42363|42343|42363|42343|2
1652820350000|2022-05-17 20:45:50|||||||||1
1652820370000|2022-05-17 20:46:10|42359.7|42339.7|42359.7|42339.7|42359.7|42339.7|42359.7|42339.7|2
1652820380000|2022-05-17 20:46:20|42358.8|42338.8|42356.3|42336.3|42358.8|42338.8|42356.3|42336.3|1
1652820430000|2022-05-17 20:47:10|42358.8|42338.8|42358.8|42338.8|42358.8|42338.8|42358.8|42338.8|0
1652820520000|2022-05-17 20:48:40|42358|42338|42358|42338|42358|42338|42358|42338|0
1652824800000|2022-05-17 22:00:00|42315.9|42295.9|42326.4|42306.4|42333|42313|42315.9|42295.9|16
1652824810000|2022-05-17 22:00:10|42324.7|42304.7|42315.5|42295.5|42325.5|42305.5|42315.5|42295.5|2
1652824820000|2022-05-17 22:00:20|42317.1|42297.1|42323|42303|42323|42303|42317.1|42297.1|5
1652824830000|2022-05-17 22:00:30|||||||||1
1652824840000|2022-05-17 22:00:40|42315.5|42295.5|42310.5|42290.5|42315.5|42295.5|42310.5|42290.5|1
1652824850000|2022-05-17 22:00:50|42312.1|42292.1|42330.5|42310.5|42330.5|42310.5|42312.1|42292.1|19
1652824860000|2022-05-17 22:01:00|42332.1|42312.1|42327.8|42307.8|42332.1|42312.1|42327.8|42307.8|2
1652824870000|2022-05-17 22:01:10|42326.2|42306.2|42325.3|42305.3|42326.2|42306.2|42325.3|42305.3|0
1652824880000|2022-05-17 22:01:20|||||||||1
1652824890000|2022-05-17 22:01:30|||||||||1
1652824910000|2022-05-17 22:01:50|42324.4|42304.4|42324.4|42304.4|42324.4|42304.4|42324.4|42304.4|0
1652824920000|2022-05-17 22:02:00|42322.8|42302.8|42322.8|42302.8|42322.8|42302.8|42322.8|42302.8|0
1652824930000|2022-05-17 22:02:10|||||||||1
1652824960000|2022-05-17 22:02:40|||||||||1
1652824980000|2022-05-17 22:03:00|||||||||5
1652825070000|2022-05-17 22:04:30|42326.9|42306.9|42325.5|42305.5|42326.9|42306.9|42323.7|42303.7|2
1652825090000|2022-05-17 22:04:50|42327.1|42307.1|42328.7|42308.7|42328.7|42308.7|42327.1|42307.1|0
1652825100000|2022-05-17 22:05:00|42329.6|42309.6|42338|42318|42338|42318|42329.6|42309.6|3
1652825180000|2022-05-17 22:06:20|||||||||1
1652825210000|2022-05-17 22:06:50|||||||||1
1652825230000|2022-05-17 22:07:10|42339.6|42319.6|42340.5|42320.5|42340.5|42320.5|42339.6|42319.6|5
1652825270000|2022-05-17 22:07:50|42342.1|42322.1|42342.1|42322.1|42342.1|42322.1|42342.1|42322.1|0
1652825290000|2022-05-17 22:08:10|42349.6|42329.6|42349.6|42329.6|42349.6|42329.6|42349.6|42329.6|3
1652825320000|2022-05-17 22:08:40|42363|42343|42363|42343|42363|42343|42363|42343|8
1652825330000|2022-05-17 22:08:50|42368|42348|42370.5|42350.5|42370.5|42350.5|42368|42348|5
1652825480000|2022-05-17 22:11:20|42368.9|42348.9|42368|42348|42368.9|42348.9|42368|42348|0
1652825490000|2022-05-17 22:11:30|42370.5|42350.5|42370.5|42350.5|42370.5|42350.5|42370.5|42350.5|0
1652825570000|2022-05-17 22:12:50|42372.1|42352.1|42373|42353|42375.5|42355.5|42372.1|42352.1|1
1652825580000|2022-05-17 22:13:00|42377.1|42357.1|42378|42358|42378|42358|42375.5|42355.5|0
1652825620000|2022-05-17 22:13:40|||||||||1
1652825640000|2022-05-17 22:14:00|||||||||2
1652825660000|2022-05-17 22:14:20|42381.2|42361.2|42383|42363|42383|42363|42381.2|42361.2|1
1652825670000|2022-05-17 22:14:30|42385.5|42365.5|42388.9|42368.9|42388.9|42368.9|42385.5|42365.5|0
1652825680000|2022-05-17 22:14:40|||||||||1
1652825700000|2022-05-17 22:15:00|42385.5|42365.5|42385.5|42365.5|42385.5|42365.5|42385.5|42365.5|2
1652825710000|2022-05-17 22:15:10|42383|42363|42383|42363|42385.5|42365.5|42383|42363|1
1652825720000|2022-05-17 22:15:20|42382.1|42362.1|42383.7|42363.7|42383.7|42363.7|42382.1|42362.1|1
1652825730000|2022-05-17 22:15:30|42385.5|42365.5|42385.5|42365.5|42385.5|42365.5|42385.5|42365.5|0
1652825750000|2022-05-17 22:15:50|42380.5|42360.5|42380.5|42360.5|42380.5|42360.5|42380.5|42360.5|2
1652825810000|2022-05-17 22:16:50|||||||||1
1652825820000|2022-05-17 22:17:00|||||||||1
1652825930000|2022-05-17 22:18:50|42378.9|42358.9|42378.9|42358.9|42378.9|42358.9|42378.9|42358.9|1
1652825940000|2022-05-17 22:19:00|||||||||1
1652825950000|2022-05-17 22:19:10|42380.5|42360.5|42381.4|42361.4|42381.4|42361.4|42380.5|42360.5|0
1652826000000|2022-05-17 22:20:00|42379.8|42359.8|42379.8|42359.8|42379.8|42359.8|42379.8|42359.8|1
1652826020000|2022-05-17 22:20:20|42381.4|42361.4|42381.4|42361.4|42381.4|42361.4|42379.8|42359.8|0
1652826110000|2022-05-17 22:21:50|||||||||1
1652826160000|2022-05-17 22:22:40|||||||||3
1652826180000|2022-05-17 22:23:00|42380.5|42360.5|42380.5|42360.5|42380.5|42360.5|42380.5|42360.5|2
1652826230000|2022-05-17 22:23:50|||||||||2
1652826300000|2022-05-17 22:25:00|42382.1|42362.1|42382.1|42362.1|42382.1|42362.1|42382.1|42362.1|0
1652826310000|2022-05-17 22:25:10|42383|42363|42383|42363|42383|42363|42383|42363|0
1652826320000|2022-05-17 22:25:20|42385.5|42365.5|42385.5|42365.5|42385.5|42365.5|42385.5|42365.5|1
1652826360000|2022-05-17 22:26:00|42388|42368|42388|42368|42388|42368|42388|42368|1
1652826380000|2022-05-17 22:26:20|42390.5|42370.5|42390.5|42370.5|42390.5|42370.5|42390.5|42370.5|0
1652826460000|2022-05-17 22:27:40|42393|42373|42393|42373|42393|42373|42393|42373|0
1652826470000|2022-05-17 22:27:50|||||||||2
1652826480000|2022-05-17 22:28:00|||||||||2
1652826490000|2022-05-17 22:28:10|42395.5|42375.5|42395.5|42375.5|42395.5|42375.5|42395.5|42375.5|0
1652826500000|2022-05-17 22:28:20|||||||||1
1652826520000|2022-05-17 22:28:40|42398|42378|42404.6|42384.6|42405.3|42385.3|42398|42378|12
1652826530000|2022-05-17 22:28:50|||||||||1
1652826600000|2022-05-17 22:30:00|42407.1|42387.1|42407.1|42387.1|42407.1|42387.1|42407.1|42387.1|0
1652826610000|2022-05-17 22:30:10|42408|42388|42408|42388|42408|42388|42408|42388|3
1652826660000|2022-05-17 22:31:00|42410.5|42390.5|42410.5|42390.5|42410.5|42390.5|42410.5|42390.5|1
1652826680000|2022-05-17 22:31:20|42409.6|42389.6|42408|42388|42409.6|42389.6|42408|42388|0
1652826690000|2022-05-17 22:31:30|||||||||1
1652826720000|2022-05-17 22:32:00|42409.6|42389.6|42413|42393|42413|42393|42409.6|42389.6|0
1652826730000|2022-05-17 22:32:10|42413.9|42393.9|42413.9|42393.9|42413.9|42393.9|42413.9|42393.9|3
1652826770000|2022-05-17 22:32:50|42415.5|42395.5|42415.5|42395.5|42415.5|42395.5|42415.5|42395.5|2
1652826810000|2022-05-17 22:33:30|42418|42398|42418|42398|42418|42398|42418|42398|1
1652826820000|2022-05-17 22:33:40|42415.5|42395.5|42415.5|42395.5|42415.5|42395.5|42415.5|42395.5|1
1652826850000|2022-05-17 22:34:10|||||||||1
1652826860000|2022-05-17 22:34:20|42416.4|42396.4|42415.5|42395.5|42416.4|42396.4|42415.5|42395.5|1
1652826870000|2022-05-17 22:34:30|42413.9|42393.9|42416.4|42396.4|42416.4|42396.4|42413|42393|0
1652826880000|2022-05-17 22:34:40|42415.5|42395.5|42415.5|42395.5|42416.4|42396.4|42415.5|42395.5|0
1652826890000|2022-05-17 22:34:50|42417.1|42397.1|42413|42393|42417.1|42397.1|42413|42393|0
1652826900000|2022-05-17 22:35:00|42410.5|42390.5|42410.5|42390.5|42410.5|42390.5|42410.5|42390.5|2
1652826940000|2022-05-17 22:35:40|42408.9|42388.9|42408|42388|42408.9|42388.9|42408|42388|1
1652826960000|2022-05-17 22:36:00|42405.5|42385.5|42405.5|42385.5|42405.5|42385.5|42405.5|42385.5|1
1652826970000|2022-05-17 22:36:10|42408|42388|42408|42388|42408|42388|42408|42388|0
1652827000000|2022-05-17 22:36:40|42405.5|42385.5|42405.5|42385.5|42405.5|42385.5|42403|42383|0
1652827010000|2022-05-17 22:36:50|42406.4|42386.4|42406.4|42386.4|42406.4|42386.4|42406.4|42386.4|0
1652827080000|2022-05-17 22:38:00|42404.8|42384.8|42403.9|42383.9|42404.8|42384.8|42403.9|42383.9|0
1652827130000|2022-05-17 22:38:50|||||||||1
1652827200000|2022-05-17 22:40:00|42404.8|42384.8|42410.5|42390.5|42410.5|42390.5|42404.8|42384.8|1
1652827230000|2022-05-17 22:40:30|42408|42388|42408|42388|42408|42388|42408|42388|2
1652827240000|2022-05-17 22:40:40|42409.6|42389.6|42410.5|42390.5|42410.5|42390.5|42409.6|42389.6|0
1652827250000|2022-05-17 22:40:50|42413|42393|42413|42393|42413|42393|42413|42393|0
1652827260000|2022-05-17 22:41:00|42410.5|42390.5|42410.5|42390.5|42412.1|42392.1|42410.5|42390.5|1
1652827270000|2022-05-17 22:41:10|42412.1|42392.1|42413|42393|42413|42393|42412.1|42392.1|0
1652827290000|2022-05-17 22:41:30|42406.4|42386.4|42401.5|42381.5|42406.4|42386.4|42401.5|42381.5|4
1652827300000|2022-05-17 22:41:40|42400.6|42380.6|42403|42383|42403.9|42383.9|42400.6|42380.6|2
1652827320000|2022-05-17 22:42:00|42401.4|42381.4|42398|42378|42403|42383|42398|42378|0
1652827340000|2022-05-17 22:42:20|42400.5|42380.5|42400.5|42380.5|42400.5|42380.5|42400.5|42380.5|0
1652827350000|2022-05-17 22:42:30|42398.9|42378.9|42398|42378|42398.9|42378.9|42398|42378|0
1652827370000|2022-05-17 22:42:50|42410.5|42390.5|42413.9|42393.9|42416.4|42396.4|42410.5|42390.5|5
1652827380000|2022-05-17 22:43:00|42413|42393|42405.5|42385.5|42413|42393|42405.5|42385.5|5
1652827390000|2022-05-17 22:43:10|42408|42388|42408|42388|42408|42388|42408|42388|2
1652827400000|2022-05-17 22:43:20|||||||||1
1652827440000|2022-05-17 22:44:00|42403|42383|42403|42383|42403|42383|42402.1|42382.1|30
1652827460000|2022-05-17 22:44:20|||||||||1
1652827500000|2022-05-17 22:45:00|42404.6|42384.6|42405.5|42385.5|42405.5|42385.5|42404.6|42384.6|0
1652827510000|2022-05-17 22:45:10|||||||||1
1652827540000|2022-05-17 22:45:40|42412.1|42392.1|42412.1|42392.1|42412.1|42392.1|42412.1|42392.1|1
1652827550000|2022-05-17 22:45:50|42416.2|42396.2|42416.2|42396.2|42416.2|42396.2|42416.2|42396.2|2
1652827560000|2022-05-17 22:46:00|42417.1|42397.1|42418|42398|42418|42398|42417.1|42397.1|1
1652827590000|2022-05-17 22:46:30|42416.4|42396.4|42416.4|42396.4|42416.4|42396.4|42416.4|42396.4|2
1652827600000|2022-05-17 22:46:40|42418|42398|42418|42398|42418|42398|42418|42398|0
1652827640000|2022-05-17 22:47:20|42415.5|42395.5|42415.5|42395.5|42415.5|42395.5|42415.5|42395.5|4
1652827650000|2022-05-17 22:47:30|42414.6|42394.6|42414.6|42394.6|42414.6|42394.6|42414.6|42394.6|0
1652827660000|2022-05-17 22:47:40|42413|42393|42412.1|42392.1|42413|42393|42412.1|42392.1|0
1652827670000|2022-05-17 22:47:50|42410.5|42390.5|42412.1|42392.1|42412.1|42392.1|42409.6|42389.6|0
1652827690000|2022-05-17 22:48:10|42409.6|42389.6|42409.6|42389.6|42409.6|42389.6|42409.6|42389.6|0
1652827730000|2022-05-17 22:48:50|42408|42388|42408|42388|42408|42388|42408|42388|1
1652827750000|2022-05-17 22:49:10|42407.1|42387.1|42407.1|42387.1|42407.1|42387.1|42407.1|42387.1|1
1652827760000|2022-05-17 22:49:20|42405.5|42385.5|42405.5|42385.5|42405.5|42385.5|42405.5|42385.5|0
1652827770000|2022-05-17 22:49:30|42406.4|42386.4|42408|42388|42408|42388|42406.4|42386.4|1
1652827780000|2022-05-17 22:49:40|42405.5|42385.5|42405.5|42385.5|42405.5|42385.5|42405.5|42385.5|0
1652827800000|2022-05-17 22:50:00|42403|42383|42403|42383|42403|42383|42403|42383|3
1652827810000|2022-05-17 22:50:10|42400.5|42380.5|42400.5|42380.5|42400.5|42380.5|42400.5|42380.5|0
1652827850000|2022-05-17 22:50:50|42398.9|42378.9|42398|42378|42398.9|42378.9|42398|42378|0
1652827860000|2022-05-17 22:51:00|42396.4|42376.4|42388|42368|42396.4|42376.4|42388|42368|4
1652827870000|2022-05-17 22:51:10|42386.4|42366.4|42383.9|42363.9|42386.4|42366.4|42383.9|42363.9|1
1652827880000|2022-05-17 22:51:20|42381.4|42361.4|42381.4|42361.4|42381.4|42361.4|42381.4|42361.4|1
1652827890000|2022-05-17 22:51:30|||||||||3
1652827900000|2022-05-17 22:51:40|42378.9|42358.9|42378.9|42358.9|42378.9|42358.9|42378.9|42358.9|0
1652827910000|2022-05-17 22:51:50|42376.4|42356.4|42369.6|42349.6|42376.4|42356.4|42369.6|42349.6|1
1652827920000|2022-05-17 22:52:00|42370.5|42350.5|42370.5|42350.5|42370.5|42350.5|42370.5|42350.5|0
1652827940000|2022-05-17 22:52:20|42368.9|42348.9|42370.5|42350.5|42370.5|42350.5|42368|42348|0
1652827950000|2022-05-17 22:52:30|42368.9|42348.9|42368|42348|42368.9|42348.9|42368|42348|0
1652827960000|2022-05-17 22:52:40|||||||||2
1652828050000|2022-05-17 22:54:10|42367.1|42347.1|42368|42348|42368|42348|42365.5|42345.5|0
1652828080000|2022-05-17 22:54:40|42366.4|42346.4|42368|42348|42368|42348|42366.4|42346.4|0
1652828110000|2022-05-17 22:55:10|42366.4|42346.4|42368|42348|42368|42348|42365.5|42345.5|0
1652828120000|2022-05-17 22:55:20|42366.4|42346.4|42365.5|42345.5|42366.4|42346.4|42365.5|42345.5|0
1652828140000|2022-05-17 22:55:40|42367.1|42347.1|42366.4|42346.4|42368|42348|42365.5|42345.5|0
1652828150000|2022-05-17 22:55:50|42368|42348|42368|42348|42368|42348|42365.5|42345.5|1
1652828160000|2022-05-17 22:56:00|42366.4|42346.4|42365.5|42345.5|42368|42348|42365.5|42345.5|0
1652828170000|2022-05-17 22:56:10|42368|42348|42363|42343|42368|42348|42363|42343|0
1652828180000|2022-05-17 22:56:20|||||||||1
1652828190000|2022-05-17 22:56:30|||||||||1
1652828200000|2022-05-17 22:56:40|||||||||1
1652828220000|2022-05-17 22:57:00|42364.6|42344.6|42365.5|42345.5|42365.5|42345.5|42364.6|42344.6|0
1652828270000|2022-05-17 22:57:50|||||||||1
1652828280000|2022-05-17 22:58:00|42363.9|42343.9|42363|42343|42363.9|42343.9|42363|42343|0
1652828290000|2022-05-17 22:58:10|42364.6|42344.6|42365.5|42345.5|42365.5|42345.5|42364.6|42344.6|0
1652828320000|2022-05-17 22:58:40|42363|42343|42363|42343|42363|42343|42363|42343|0
1652828330000|2022-05-17 22:58:50|||||||||3
1652828340000|2022-05-17 22:59:00|42363.9|42343.9|42363.9|42343.9|42363.9|42343.9|42363.9|42343.9|1
1652828380000|2022-05-17 22:59:40|42363|42343|42363|42343|42363|42343|42363|42343|0
1652828390000|2022-05-17 22:59:50|42360.5|42340.5|42360.5|42340.5|42360.5|42340.5|42360.5|42340.5|2
1652828400000|2022-05-17 23:00:00|42362.1|42342.1|42358|42338|42363|42343|42358|42338|8
1652828410000|2022-05-17 23:00:10|42359.6|42339.6|42358.9|42338.9|42359.6|42339.6|42358|42338|0
1652828430000|2022-05-17 23:00:30|42358|42338|42360.5|42340.5|42360.5|42340.5|42358|42338|0
1652828450000|2022-05-17 23:00:50|42358|42338|42358|42338|42358|42338|42358|42338|1
1652828470000|2022-05-17 23:01:10|42356.4|42336.4|42356.4|42336.4|42356.4|42336.4|42356.4|42336.4|1
1652828510000|2022-05-17 23:01:50|||||||||1
1652828530000|2022-05-17 23:02:10|42355.5|42335.5|42358|42338|42358|42338|42355.5|42335.5|0
1652828570000|2022-05-17 23:02:50|42360.5|42340.5|42361.4|42341.4|42361.4|42341.4|42360.5|42340.5|1
1652828580000|2022-05-17 23:03:00|42363.9|42343.9|42366.4|42346.4|42366.4|42346.4|42363.9|42343.9|0
1652828590000|2022-05-17 23:03:10|42368|42348|42370.5|42350.5|42370.5|42350.5|42368|42348|0
1652828600000|2022-05-17 23:03:20|42380.5|42360.5|42381.4|42361.4|42381.4|42361.4|42380.5|42360.5|11
1652828610000|2022-05-17 23:03:30|42380.5|42360.5|42378|42358|42380.5|42360.5|42378|42358|5
1652828620000|2022-05-17 23:03:40|42376.4|42356.4|42375.5|42355.5|42376.4|42356.4|42375.5|42355.5|0
1652828640000|2022-05-17 23:04:00|42372.3|42352.3|42369.8|42349.8|42372.3|42352.3|42369.8|42349.8|2
1652828690000|2022-05-17 23:04:50|42371.4|42351.4|42371.4|42351.4|42371.4|42351.4|42371.4|42351.4|1
1652828750000|2022-05-17 23:05:50|42373.9|42353.9|42373.9|42353.9|42373.9|42353.9|42373.9|42353.9|1
1652828760000|2022-05-17 23:06:00|42376.4|42356.4|42376.4|42356.4|42376.4|42356.4|42376.4|42356.4|1
1652828790000|2022-05-17 23:06:30|42378|42358|42378|42358|42378|42358|42378|42358|1
1652828800000|2022-05-17 23:06:40|42375.5|42355.5|42373|42353|42375.5|42355.5|42373|42353|0
1652828830000|2022-05-17 23:07:10|42371.4|42351.4|42371.4|42351.4|42371.4|42351.4|42371.4|42351.4|1
1652828870000|2022-05-17 23:07:50|42370.5|42350.5|42373|42353|42373|42353|42370.5|42350.5|1
1652828920000|2022-05-17 23:08:40|42371.4|42351.4|42366.4|42346.4|42373|42353|42366.4|42346.4|7
1652828930000|2022-05-17 23:08:50|42365.5|42345.5|42365.5|42345.5|42365.5|42345.5|42365.5|42345.5|0
1652828950000|2022-05-17 23:09:10|42363|42343|42363|42343|42363|42343|42363|42343|0
1652828980000|2022-05-17 23:09:40|42364.6|42344.6|42364.6|42344.6|42364.6|42344.6|42364.6|42344.6|2
1652829050000|2022-05-17 23:10:50|42365.5|42345.5|42373|42353|42373|42353|42365.5|42345.5|2
1652829060000|2022-05-17 23:11:00|42373.9|42353.9|42375.5|42355.5|42375.5|42355.5|42373.9|42353.9|0
1652829100000|2022-05-17 23:11:40|42373.9|42353.9|42368|42348|42373.9|42353.9|42367.3|42347.3|3
1652829130000|2022-05-17 23:12:10|42365.5|42345.5|42365.5|42345.5|42365.5|42345.5|42365.5|42345.5|0
1652829140000|2022-05-17 23:12:20|42368|42348|42368|42348|42368|42348|42368|42348|0
1652829230000|2022-05-17 23:13:50|42365.5|42345.5|42365.5|42345.5|42365.5|42345.5|42365.5|42345.5|1
1652829290000|2022-05-17 23:14:50|42363|42343|42363|42343|42363|42343|42363|42343|0
1652829300000|2022-05-17 23:15:00|42365.5|42345.5|42365.5|42345.5|42365.5|42345.5|42365.5|42345.5|1
1652829320000|2022-05-17 23:15:20|42363.9|42343.9|42366.4|42346.4|42368|42348|42363|42343|1
1652829330000|2022-05-17 23:15:30|42365.5|42345.5|42365.5|42345.5|42365.5|42345.5|42365.5|42345.5|0
1652829340000|2022-05-17 23:15:40|42367.1|42347.1|42365.5|42345.5|42367.1|42347.1|42365.5|42345.5|0
1652829360000|2022-05-17 23:16:00|42367.1|42347.1|42365.5|42345.5|42368|42348|42365.5|42345.5|2
1652829370000|2022-05-17 23:16:10|42367.1|42347.1|42365.5|42345.5|42368|42348|42365.5|42345.5|0
1652829450000|2022-05-17 23:17:30|42363.9|42343.9|42365.5|42345.5|42365.5|42345.5|42363|42343|1
1652829460000|2022-05-17 23:17:40|42363|42343|42363|42343|42363|42343|42363|42343|0
1652829490000|2022-05-17 23:18:10|42365.5|42345.5|42365.5|42345.5|42365.5|42345.5|42365.5|42345.5|0
1652829520000|2022-05-17 23:18:40|42368|42348|42368|42348|42368|42348|42368|42348|1
1652829540000|2022-05-17 23:19:00|42366.4|42346.4|42368|42348|42368|42348|42366.4|42346.4|0
1652829550000|2022-05-17 23:19:10|42370.5|42350.5|42370.5|42350.5|42370.5|42350.5|42370.5|42350.5|0
1652829590000|2022-05-17 23:19:50|42371.4|42351.4|42372.3|42352.3|42372.3|42352.3|42371.4|42351.4|0
1652829600000|2022-05-17 23:20:00|42371.4|42351.4|42371.4|42351.4|42372.3|42352.3|42371.4|42351.4|0
1652829610000|2022-05-17 23:20:10|42372.3|42352.3|42373.9|42353.9|42373.9|42353.9|42372.3|42352.3|0
1652829650000|2022-05-17 23:20:50|||||||||1
1652829660000|2022-05-17 23:21:00|42373|42353|42373|42353|42373|42353|42373|42353|0
1652829680000|2022-05-17 23:21:20|42373.9|42353.9|42373.9|42353.9|42373.9|42353.9|42373.9|42353.9|1
1652829690000|2022-05-17 23:21:30|42373|42353|42376.4|42356.4|42378|42358|42373|42353|0
1652829700000|2022-05-17 23:21:40|42374.8|42354.8|42373.9|42353.9|42376.4|42356.4|42373.9|42353.9|0
1652829710000|2022-05-17 23:21:50|42376.4|42356.4|42373.9|42353.9|42378|42358|42373.9|42353.9|0
1652829730000|2022-05-17 23:22:10|42375.5|42355.5|42375.5|42355.5|42375.5|42355.5|42375.5|42355.5|0
1652829740000|2022-05-17 23:22:20|42378|42358|42376.4|42356.4|42378|42358|42376.4|42356.4|0
1652829780000|2022-05-17 23:23:00|42378|42358|42376.4|42356.4|42378|42358|42376.4|42356.4|0
1652829790000|2022-05-17 23:23:10|42378|42358|42378|42358|42378|42358|42376.4|42356.4|0
1652829800000|2022-05-17 23:23:20|42376.4|42356.4|42376.4|42356.4|42378|42358|42376.4|42356.4|0
1652829810000|2022-05-17 23:23:30|42373.9|42353.9|42378|42358|42378|42358|42373.9|42353.9|1
1652829820000|2022-05-17 23:23:40|42376.4|42356.4|42378|42358|42378|42358|42376.4|42356.4|1
1652829840000|2022-05-17 23:24:00|42376.4|42356.4|42378|42358|42378|42358|42376.4|42356.4|4
1652829850000|2022-05-17 23:24:10|42380.5|42360.5|42380.5|42360.5|42380.5|42360.5|42380.5|42360.5|1
1652829860000|2022-05-17 23:24:20|42383|42363|42383|42363|42383|42363|42383|42363|0
1652829900000|2022-05-17 23:25:00|42381.4|42361.4|42380.5|42360.5|42381.4|42361.4|42380.5|42360.5|0
1652829960000|2022-05-17 23:26:00|42381.4|42361.4|42381.4|42361.4|42381.4|42361.4|42381.4|42361.4|1
1652829970000|2022-05-17 23:26:10|42380.5|42360.5|42380.5|42360.5|42380.5|42360.5|42380.5|42360.5|0
1652830010000|2022-05-17 23:26:50|42381.4|42361.4|42381.4|42361.4|42381.4|42361.4|42381.4|42361.4|1
1652830030000|2022-05-17 23:27:10|42380.5|42360.5|42382.1|42362.1|42382.1|42362.1|42380.5|42360.5|0
1652830050000|2022-05-17 23:27:30|42383|42363|42383|42363|42383|42363|42383|42363|0
1652830060000|2022-05-17 23:27:40|42381.4|42361.4|42380.5|42360.5|42381.4|42361.4|42380.5|42360.5|1
1652830090000|2022-05-17 23:28:10|42383|42363|42383|42363|42383|42363|42383|42363|0
1652830100000|2022-05-17 23:28:20|42380.5|42360.5|42382.1|42362.1|42382.1|42362.1|42380.5|42360.5|0
1652830110000|2022-05-17 23:28:30|42383|42363|42376.4|42356.4|42383|42363|42376.4|42356.4|1
1652830180000|2022-05-17 23:29:40|42375.5|42355.5|42378|42358|42378|42358|42375.5|42355.5|1
1652830200000|2022-05-17 23:30:00|42380.5|42360.5|42380.5|42360.5|42380.5|42360.5|42380.5|42360.5|1
1652830230000|2022-05-17 23:30:30|42383|42363|42386.4|42366.4|42386.4|42366.4|42383|42363|0
1652830260000|2022-05-17 23:31:00|42395.5|42375.5|42402.1|42382.1|42402.1|42382.1|42395.5|42375.5|1
1652830280000|2022-05-17 23:31:20|||||||||2
1652830310000|2022-05-17 23:31:50|42405.5|42385.5|42405.5|42385.5|42405.5|42385.5|42405.5|42385.5|1
1652830330000|2022-05-17 23:32:10|42407.1|42387.1|42408|42388|42408|42388|42407.1|42387.1|0
1652830340000|2022-05-17 23:32:20|42405.5|42385.5|42405.5|42385.5|42405.5|42385.5|42405.5|42385.5|1
1652830410000|2022-05-17 23:33:30|42403.9|42383.9|42403|42383|42403.9|42383.9|42403|42383|0
1652830490000|2022-05-17 23:34:50|42401.4|42381.4|42400.5|42380.5|42401.4|42381.4|42400.5|42380.5|0
1652830500000|2022-05-17 23:35:00|42398|42378|42398|42378|42398|42378|42398|42378|0
1652830510000|2022-05-17 23:35:10|42395.5|42375.5|42395.5|42375.5|42395.5|42375.5|42395.5|42375.5|0
1652830520000|2022-05-17 23:35:20|||||||||1
1652830560000|2022-05-17 23:36:00|42393|42373|42385.5|42365.5|42395.5|42375.5|42385.5|42365.5|3
1652830580000|2022-05-17 23:36:20|42383.9|42363.9|42383|42363|42383.9|42363.9|42383|42363|0
1652830680000|2022-05-17 23:38:00|||||||||1
1652830690000|2022-05-17 23:38:10|42381.4|42361.4|42380.5|42360.5|42381.4|42361.4|42380.5|42360.5|1
1652830710000|2022-05-17 23:38:30|42378.9|42358.9|42373.9|42353.9|42378.9|42358.9|42373.9|42353.9|2
1652830720000|2022-05-17 23:38:40|42375.5|42355.5|42375.5|42355.5|42375.5|42355.5|42375.5|42355.5|0
1652830730000|2022-05-17 23:38:50|42373.9|42353.9|42375.5|42355.5|42375.5|42355.5|42373|42353|0
1652830760000|2022-05-17 23:39:20|42373.9|42353.9|42373|42353|42373.9|42353.9|42373|42353|1
1652830780000|2022-05-17 23:39:40|42373.9|42353.9|42378|42358|42378|42358|42373.9|42353.9|0
1652830790000|2022-05-17 23:39:50|42375.5|42355.5|42374.8|42354.8|42378|42358|42374.8|42354.8|4
1652830800000|2022-05-17 23:40:00|42373|42353|42373|42353|42373|42353|42373|42353|0
1652830830000|2022-05-17 23:40:30|42371.4|42351.4|42371.4|42351.4|42371.4|42351.4|42371.4|42351.4|0
1652830840000|2022-05-17 23:40:40|42367.3|42347.3|42368.9|42348.9|42368.9|42348.9|42366.4|42346.4|2
1652830850000|2022-05-17 23:40:50|42366.4|42346.4|42366.4|42346.4|42366.4|42346.4|42366.4|42346.4|1
1652830870000|2022-05-17 23:41:10|42365.5|42345.5|42365.5|42345.5|42365.5|42345.5|42365.5|42345.5|0
1652830880000|2022-05-17 23:41:20|42363.9|42343.9|42363|42343|42363.9|42343.9|42363|42343|0
1652830890000|2022-05-17 23:41:30|||||||||1
1652830900000|2022-05-17 23:41:40|42361.4|42341.4|42360.5|42340.5|42361.4|42341.4|42360.5|42340.5|2
1652830930000|2022-05-17 23:42:10|42363|42343|42363|42343|42363|42343|42363|42343|1
1652831090000|2022-05-17 23:44:50|42364.6|42344.6|42369.6|42349.6|42369.6|42349.6|42364.6|42344.6|1
1652831100000|2022-05-17 23:45:00|42370.5|42350.5|42368.9|42348.9|42370.5|42350.5|42368|42348|0
1652831110000|2022-05-17 23:45:10|42368|42348|42368|42348|42368|42348|42368|42348|0
1652831120000|2022-05-17 23:45:20|42369.6|42349.6|42370.5|42350.5|42370.5|42350.5|42369.6|42349.6|0
1652831130000|2022-05-17 23:45:30|42372.1|42352.1|42368|42348|42373|42353|42368|42348|1
1652831160000|2022-05-17 23:46:00|42365.5|42345.5|42365.5|42345.5|42365.5|42345.5|42365.5|42345.5|0
1652831170000|2022-05-17 23:46:10|||||||||1
1652831270000|2022-05-17 23:47:50|42368|42348|42368|42348|42368|42348|42368|42348|1
1652831330000|2022-05-17 23:48:50|42366.4|42346.4|42363|42343|42366.4|42346.4|42363|42343|2
1652831340000|2022-05-17 23:49:00|42360.5|42340.5|42358|42338|42360.5|42340.5|42358|42338|0
1652831350000|2022-05-17 23:49:10|42356.4|42336.4|42356.4|42336.4|42356.4|42336.4|42356.4|42336.4|0
1652831360000|2022-05-17 23:49:20|42353.9|42333.9|42353.9|42333.9|42353.9|42333.9|42353.9|42333.9|0
1652831370000|2022-05-17 23:49:30|||||||||1
1652831380000|2022-05-17 23:49:40|42356.4|42336.4|42357.1|42337.1|42358|42338|42356.4|42336.4|2
1652831390000|2022-05-17 23:49:50|42355.5|42335.5|42355.5|42335.5|42355.5|42335.5|42355.5|42335.5|0
1652831400000|2022-05-17 23:50:00|42356.4|42336.4|42355.5|42335.5|42356.4|42336.4|42355.5|42335.5|0
1652831410000|2022-05-17 23:50:10|42360.5|42340.5|42360.5|42340.5|42360.5|42340.5|42358|42338|0
1652831460000|2022-05-17 23:51:00|42362.1|42342.1|42363|42343|42363|42343|42362.1|42342.1|0
1652831470000|2022-05-17 23:51:10|42367.1|42347.1|42367.1|42347.1|42367.1|42347.1|42367.1|42347.1|2
1652831490000|2022-05-17 23:51:30|42368|42348|42368|42348|42368|42348|42368|42348|0
1652831560000|2022-05-17 23:52:40|42370.5|42350.5|42372.1|42352.1|42372.1|42352.1|42370.5|42350.5|3
1652831570000|2022-05-17 23:52:50|42375.5|42355.5|42377.1|42357.1|42377.1|42357.1|42375.5|42355.5|0
1652831580000|2022-05-17 23:53:00|42374.6|42354.6|42374.6|42354.6|42374.6|42354.6|42374.6|42354.6|2
1652831600000|2022-05-17 23:53:20|42377.1|42357.1|42377.1|42357.1|42377.1|42357.1|42377.1|42357.1|0
1652831610000|2022-05-17 23:53:30|42374.6|42354.6|42368.9|42348.9|42374.6|42354.6|42368.9|42348.9|1
1652831630000|2022-05-17 23:53:50|42367.3|42347.3|42364.8|42344.8|42367.3|42347.3|42364.8|42344.8|1
1652831700000|2022-05-17 23:55:00|42366.4|42346.4|42366.4|42346.4|42366.4|42346.4|42366.4|42346.4|0
1652831710000|2022-05-17 23:55:10|42368|42348|42368|42348|42368|42348|42368|42348|0
1652831750000|2022-05-17 23:55:50|||||||||1
1652831810000|2022-05-17 23:56:50|||||||||2
1652831820000|2022-05-17 23:57:00|42365.5|42345.5|42363|42343|42365.5|42345.5|42363|42343|3
1652831840000|2022-05-17 23:57:20|42360.5|42340.5|42360.5|42340.5|42360.5|42340.5|42360.5|42340.5|0
1652831850000|2022-05-17 23:57:30|42363|42343|42363|42343|42363|42343|42363|42343|2
1652831860000|2022-05-17 23:57:40|42361.4|42341.4|42363|42343|42363|42343|42361.4|42341.4|0
1652831880000|2022-05-17 23:58:00|42363.9|42343.9|42367.1|42347.1|42367.1|42347.1|42363.9|42343.9|2
1652831930000|2022-05-17 23:58:50|42368|42348|42368|42348|42368|42348|42368|42348|1
1652831940000|2022-05-17 23:59:00|42370.5|42350.5|42373|42353|42373|42353|42370.5|42350.5|2
1652831980000|2022-05-17 23:59:40|42374.6|42354.6|42374.6|42354.6|42374.6|42354.6|42374.6|42354.6|0
1652831990000|2022-05-17 23:59:50|42373|42353|42373|42353|42373|42353|42370.5|42350.5|1
1652832000000|2022-05-18 00:00:00|42371.4|42351.4|42368|42348|42371.4|42351.4|42368|42348|4
1652832020000|2022-05-18 00:00:20|42365.5|42345.5|42363|42343|42365.5|42345.5|42358|42338|6
1652832040000|2022-05-18 00:00:40|42363.9|42343.9|42370.5|42350.5|42370.5|42350.5|42363.9|42343.9|2
1652832050000|2022-05-18 00:00:50|42368.9|42348.9|42367.1|42347.1|42368.9|42348.9|42367.1|42347.1|1
1652832060000|2022-05-18 00:01:00|42368.9|42348.9|42382.1|42362.1|42382.1|42362.1|42368|42348|0
1652832070000|2022-05-18 00:01:10|42383|42363|42393|42373|42393|42373|42383|42363|0
1652832080000|2022-05-18 00:01:20|42397.1|42377.1|42395.5|42375.5|42397.1|42377.1|42395.5|42375.5|0
1652832090000|2022-05-18 00:01:30|42397.1|42377.1|42400.5|42380.5|42400.5|42380.5|42395.5|42375.5|4
1652832100000|2022-05-18 00:01:40|42398|42378|42393|42373|42398|42378|42393|42373|1
1652832120000|2022-05-18 00:02:00|42395.5|42375.5|42398|42378|42398|42378|42395.5|42375.5|4
1652832130000|2022-05-18 00:02:10|42400.5|42380.5|42400.5|42380.5|42400.5|42380.5|42400.5|42380.5|0
1652832150000|2022-05-18 00:02:30|42403|42383|42405.5|42385.5|42405.5|42385.5|42403|42383|4
1652832160000|2022-05-18 00:02:40|42408|42388|42418|42398|42418|42398|42408|42388|5
1652832180000|2022-05-18 00:03:00|42420.5|42400.5|42423|42403|42423|42403|42420.5|42400.5|0
1652832190000|2022-05-18 00:03:10|42428|42408|42430.5|42410.5|42430.5|42410.5|42428|42408|7
1652832200000|2022-05-18 00:03:20|42428.9|42408.9|42423|42403|42428.9|42408.9|42423|42403|5
1652832230000|2022-05-18 00:03:50|42419.6|42399.6|42413|42393|42419.6|42399.6|42413|42393|1
1652832240000|2022-05-18 00:04:00|42410.5|42390.5|42403|42383|42410.5|42390.5|42403|42383|0
1652832250000|2022-05-18 00:04:10|||||||||1
1652832260000|2022-05-18 00:04:20|42405.5|42385.5|42405.5|42385.5|42405.5|42385.5|42405.5|42385.5|0
1652832270000|2022-05-18 00:04:30|42403.9|42383.9|42403|42383|42403.9|42383.9|42403|42383|0
1652832280000|2022-05-18 00:04:40|42401.4|42381.4|42398.9|42378.9|42401.4|42381.4|42398.9|42378.9|2
1652832290000|2022-05-18 00:04:50|42400.5|42380.5|42405.5|42385.5|42405.5|42385.5|42400.5|42380.5|0
1652832300000|2022-05-18 00:05:00|42408|42388|42410.5|42390.5|42410.5|42390.5|42407.1|42387.1|2
1652832320000|2022-05-18 00:05:20|42420.5|42400.5|42420.5|42400.5|42420.5|42400.5|42415.5|42395.5|2
1652832330000|2022-05-18 00:05:30|42418|42398|42418|42398|42418|42398|42418|42398|0
1652832340000|2022-05-18 00:05:40|42420.5|42400.5|42423|42403|42423|42403|42420.5|42400.5|1
1652832350000|2022-05-18 00:05:50|42424.6|42404.6|42430.5|42410.5|42430.5|42410.5|42424.6|42404.6|1
1652832360000|2022-05-18 00:06:00|42432.1|42412.1|42428|42408|42432.1|42412.1|42428|42408|1
1652832370000|2022-05-18 00:06:10|42429.6|42409.6|42428|42408|42430.5|42410.5|42428|42408|0
1652832390000|2022-05-18 00:06:30|42430.5|42410.5|42428.9|42408.9|42430.5|42410.5|42428|42408|3
1652832400000|2022-05-18 00:06:40|42430.5|42410.5|42433|42413|42433|42413|42428|42408|2
1652832410000|2022-05-18 00:06:50|42431.4|42411.4|42433|42413|42433|42413|42430.5|42410.5|0
1652832430000|2022-05-18 00:07:10|42434.6|42414.6|42438|42418|42438|42418|42434.6|42414.6|1
1652832440000|2022-05-18 00:07:20|42440.5|42420.5|42450.5|42430.5|42453|42433|42440.5|42420.5|4
1652832450000|2022-05-18 00:07:30|42453|42433|42458|42438|42458|42438|42450.5|42430.5|4
1652832470000|2022-05-18 00:07:50|42482.1|42462.1|42478|42458|42483|42463|42478|42458|21
1652832480000|2022-05-18 00:08:00|42475.5|42455.5|42478|42458|42478|42458|42473|42453|3
1652832490000|2022-05-18 00:08:10|42479.6|42459.6|42477.1|42457.1|42480.5|42460.5|42476.4|42456.4|2
1652832500000|2022-05-18 00:08:20|42478|42458|42473|42453|42480.5|42460.5|42473|42453|5
1652832510000|2022-05-18 00:08:30|42470.5|42450.5|42469.6|42449.6|42470.5|42450.5|42468|42448|0
1652832520000|2022-05-18 00:08:40|42468|42448|42465.5|42445.5|42468|42448|42465.5|42445.5|0
1652832530000|2022-05-18 00:08:50|42468|42448|42464.6|42444.6|42468|42448|42464.6|42444.6|2
1652832540000|2022-05-18 00:09:00|42465.5|42445.5|42473.7|42453.7|42473.7|42453.7|42465.5|42445.5|0
1652832550000|2022-05-18 00:09:10|42474.6|42454.6|42477.3|42457.3|42477.3|42457.3|42474.6|42454.6|13
1652832560000|2022-05-18 00:09:20|42476.4|42456.4|42473.9|42453.9|42476.4|42456.4|42471.4|42451.4|2
1652832570000|2022-05-18 00:09:30|42475.5|42455.5|42470.5|42450.5|42475.5|42455.5|42470.5|42450.5|1
1652832580000|2022-05-18 00:09:40|42468|42448|42468|42448|42468|42448|42468|42448|0
1652832590000|2022-05-18 00:09:50|42463.9|42443.9|42463|42443|42463.9|42443.9|42463|42443|5
1652832600000|2022-05-18 00:10:00|42464.6|42444.6|42473|42453|42474.6|42454.6|42464.6|42444.6|4
1652832610000|2022-05-18 00:10:10|42475.5|42455.5|42475.5|42455.5|42475.5|42455.5|42473|42453|0
1652832620000|2022-05-18 00:10:20|42470.5|42450.5|42475.5|42455.5|42475.5|42455.5|42470.5|42450.5|3
1652832630000|2022-05-18 00:10:30|42476.4|42456.4|42475.5|42455.5|42477.3|42457.3|42475.5|42455.5|0
1652832640000|2022-05-18 00:10:40|42476.4|42456.4|42473|42453|42476.4|42456.4|42473|42453|0
1652832650000|2022-05-18 00:10:50|42470.5|42450.5|42473|42453|42473|42453|42470.5|42450.5|0
1652832660000|2022-05-18 00:11:00|42470.5|42450.5|42468|42448|42470.5|42450.5|42465.5|42445.5|1
1652832670000|2022-05-18 00:11:10|42465.5|42445.5|42465.5|42445.5|42465.5|42445.5|42465.5|42445.5|5
1652832690000|2022-05-18 00:11:30|42468|42448|42468|42448|42468|42448|42468|42448|1
1652832700000|2022-05-18 00:11:40|42470.5|42450.5|42473|42453|42473|42453|42470.5|42450.5|0
1652832710000|2022-05-18 00:11:50|42474.6|42454.6|42472.3|42452.3|42478|42458|42472.3|42452.3|1
1652832720000|2022-05-18 00:12:00|42469.8|42449.8|42472.3|42452.3|42472.3|42452.3|42469.8|42449.8|0
1652832730000|2022-05-18 00:12:10|42470.7|42450.7|42466.4|42446.4|42472.3|42452.3|42466.4|42446.4|2
1652832740000|2022-05-18 00:12:20|42465.5|42445.5|42465.5|42445.5|42465.5|42445.5|42464.6|42444.6|1
1652832750000|2022-05-18 00:12:30|42464.6|42444.6|42463|42443|42464.6|42444.6|42463|42443|3
1652832760000|2022-05-18 00:12:40|42461.4|42441.4|42457.1|42437.1|42461.4|42441.4|42457.1|42437.1|2
1652832770000|2022-05-18 00:12:50|42455.5|42435.5|42455.5|42435.5|42455.5|42435.5|42455.5|42435.5|0
1652832790000|2022-05-18 00:13:10|42450.5|42430.5|42450.5|42430.5|42450.5|42430.5|42448.9|42428.9|1
1652832810000|2022-05-18 00:13:30|42448.9|42428.9|42449.6|42429.6|42449.6|42429.6|42448|42428|0
1652832820000|2022-05-18 00:13:40|42450.5|42430.5|42448|42428|42450.5|42430.5|42448|42428|0
1652832830000|2022-05-18 00:13:50|42449.6|42429.6|42450.5|42430.5|42450.5|42430.5|42448|42428|0
1652832840000|2022-05-18 00:14:00|42448.9|42428.9|42456.4|42436.4|42456.4|42436.4|42448.9|42428.9|0
1652832860000|2022-05-18 00:14:20|42457.3|42437.3|42456.4|42436.4|42457.3|42437.3|42456.4|42436.4|0
1652832870000|2022-05-18 00:14:30|||||||||1
1652832880000|2022-05-18 00:14:40|42458|42438|42458|42438|42458|42438|42458|42438|0
1652832900000|2022-05-18 00:15:00|42459.6|42439.6|42459.6|42439.6|42459.6|42439.6|42459.6|42439.6|0
1652832910000|2022-05-18 00:15:10|42461.2|42441.2|42463|42443|42463|42443|42461.2|42441.2|1
1652832930000|2022-05-18 00:15:30|42465.5|42445.5|42463.9|42443.9|42465.5|42445.5|42463.9|42443.9|0
1652832940000|2022-05-18 00:15:40|42463|42443|42463|42443|42468|42448|42463|42443|0
1652832950000|2022-05-18 00:15:50|42464.6|42444.6|42465.5|42445.5|42468|42448|42464.6|42444.6|0
1652832960000|2022-05-18 00:16:00|42463.9|42443.9|42463|42443|42463.9|42443.9|42463|42443|0
1652832970000|2022-05-18 00:16:10|42458|42438|42458|42438|42458|42438|42458|42438|6
1652832980000|2022-05-18 00:16:20|42455.5|42435.5|42461.4|42441.4|42461.4|42441.4|42455.5|42435.5|0
1652832990000|2022-05-18 00:16:30|42460.5|42440.5|42460.5|42440.5|42460.5|42440.5|42460.5|42440.5|1
1652833000000|2022-05-18 00:16:40|42458.9|42438.9|42458|42438|42458.9|42438.9|42458|42438|0
1652833010000|2022-05-18 00:16:50|42455.5|42435.5|42458|42438|42458|42438|42455.5|42435.5|0
1652833020000|2022-05-18 00:17:00|42455.5|42435.5|42456.4|42436.4|42456.4|42436.4|42455.5|42435.5|0
1652833030000|2022-05-18 00:17:10|42455.5|42435.5|42455.5|42435.5|42455.5|42435.5|42455.5|42435.5|0
1652833040000|2022-05-18 00:17:20|42453|42433|42453|42433|42453|42433|42453|42433|1
1652833080000|2022-05-18 00:18:00|42452.1|42432.1|42448|42428|42452.1|42432.1|42448|42428|1
1652833100000|2022-05-18 00:18:20|42446.4|42426.4|42446.4|42426.4|42446.4|42426.4|42446.4|42426.4|2
1652833110000|2022-05-18 00:18:30|42445.5|42425.5|42445.5|42425.5|42445.5|42425.5|42445.5|42425.5|0
1652833120000|2022-05-18 00:18:40|42443|42423|42438|42418|42443|42423|42436.4|42416.4|1
1652833130000|2022-05-18 00:18:50|42440.5|42420.5|42440.5|42420.5|42440.5|42420.5|42440.5|42420.5|0
1652833140000|2022-05-18 00:19:00|42438.9|42418.9|42440.5|42420.5|42440.5|42420.5|42438.9|42418.9|0
1652833150000|2022-05-18 00:19:10|42443|42423|42445.5|42425.5|42445.5|42425.5|42443|42423|0
1652833160000|2022-05-18 00:19:20|42446.4|42426.4|42443.9|42423.9|42446.4|42426.4|42443.9|42423.9|0
1652833170000|2022-05-18 00:19:30|42443|42423|42443|42423|42443|42423|42443|42423|0
1652833180000|2022-05-18 00:19:40|42440.5|42420.5|42438|42418|42440.5|42420.5|42438|42418|0
1652833230000|2022-05-18 00:20:30|42436.4|42416.4|42435.5|42415.5|42436.4|42416.4|42435.5|42415.5|0
1652833260000|2022-05-18 00:21:00|42433|42413|42435.5|42415.5|42435.5|42415.5|42433|42413|0
1652833270000|2022-05-18 00:21:10|42433.9|42413.9|42433|42413|42433.9|42413.9|42433|42413|0
1652833290000|2022-05-18 00:21:30|42430.5|42410.5|42432.1|42412.1|42432.1|42412.1|42430.5|42410.5|0
1652833300000|2022-05-18 00:21:40|42430.5|42410.5|42430.5|42410.5|42433|42413|42430.5|42410.5|0
1652833310000|2022-05-18 00:21:50|42433|42413|42430.5|42410.5|42433|42413|42430.5|42410.5|1
1652833320000|2022-05-18 00:22:00|42428.9|42408.9|42428|42408|42428.9|42408.9|42428|42408|0
1652833390000|2022-05-18 00:23:10|||||||||1
1652833410000|2022-05-18 00:23:30|42426.4|42406.4|42428|42408|42428|42408|42426.4|42406.4|1
1652833420000|2022-05-18 00:23:40|42428.9|42408.9|42433|42413|42433|42413|42428|42408|0
1652833440000|2022-05-18 00:24:00|42435.5|42415.5|42433|42413|42435.5|42415.5|42433|42413|1
1652833450000|2022-05-18 00:24:10|42434.6|42414.6|42438|42418|42438|42418|42434.6|42414.6|0
1652833480000|2022-05-18 00:24:40|42436.4|42416.4|42436.4|42416.4|42436.4|42416.4|42436.4|42416.4|0
1652833540000|2022-05-18 00:25:40|42434.8|42414.8|42433.9|42413.9|42434.8|42414.8|42433.9|42413.9|0
1652833550000|2022-05-18 00:25:50|42433|42413|42433|42413|42433|42413|42433|42413|2
1652833600000|2022-05-18 00:26:40|42431.4|42411.4|42428|42408|42431.4|42411.4|42428|42408|2
1652833630000|2022-05-18 00:27:10|||||||||2
1652833650000|2022-05-18 00:27:30|42426.4|42406.4|42425.5|42405.5|42426.4|42406.4|42425.5|42405.5|0
1652833690000|2022-05-18 00:28:10|42423.9|42403.9|42423.9|42403.9|42423.9|42403.9|42423.9|42403.9|1
1652833750000|2022-05-18 00:29:10|42422.3|42402.3|42420.5|42400.5|42422.3|42402.3|42420.5|42400.5|2
1652833780000|2022-05-18 00:29:40|42418|42398|42418|42398|42418|42398|42418|42398|0
1652833790000|2022-05-18 00:29:50|42420.5|42400.5|42418|42398|42420.5|42400.5|42418|42398|0
1652833800000|2022-05-18 00:30:00|42417.1|42397.1|42403|42383|42417.1|42397.1|42403|42383|7
1652833810000|2022-05-18 00:30:10|42405.5|42385.5|42405.5|42385.5|42405.5|42385.5|42405.5|42385.5|1
1652833830000|2022-05-18 00:30:30|42407.1|42387.1|42408|42388|42408|42388|42407.1|42387.1|2
1652833840000|2022-05-18 00:30:40|42409.6|42389.6|42409.6|42389.6|42409.6|42389.6|42409.6|42389.6|0
1652833850000|2022-05-18 00:30:50|42410.5|42390.5|42414.6|42394.6|42414.6|42394.6|42410.5|42390.5|3
1652833860000|2022-05-18 00:31:00|42415.5|42395.5|42420.5|42400.5|42420.5|42400.5|42415.5|42395.5|2
1652833880000|2022-05-18 00:31:20|42418|42398|42418|42398|42418|42398|42418|42398|5
1652833890000|2022-05-18 00:31:30|42418.9|42398.9|42419.8|42399.8|42422.3|42402.3|42418.9|42398.9|0
1652833900000|2022-05-18 00:31:40|42421.4|42401.4|42421.4|42401.4|42421.4|42401.4|42421.4|42401.4|0
1652833920000|2022-05-18 00:32:00|42418.9|42398.9|42418.9|42398.9|42418.9|42398.9|42418.9|42398.9|1
1652833950000|2022-05-18 00:32:30|42421.4|42401.4|42421.4|42401.4|42421.4|42401.4|42421.4|42401.4|0
1652833970000|2022-05-18 00:32:50|42423|42403|42423|42403|42423|42403|42423|42403|1
1652833990000|2022-05-18 00:33:10|||||||||2
1652834010000|2022-05-18 00:33:30|42417.3|42397.3|42416.4|42396.4|42417.3|42397.3|42416.4|42396.4|2
1652834030000|2022-05-18 00:33:50|42414.8|42394.8|42413|42393|42414.8|42394.8|42413|42393|0
1652834070000|2022-05-18 00:34:30|42411.4|42391.4|42410.5|42390.5|42411.4|42391.4|42410.5|42390.5|0
1652834080000|2022-05-18 00:34:40|42411.4|42391.4|42413|42393|42413|42393|42411.4|42391.4|0
1652834090000|2022-05-18 00:34:50|42414.6|42394.6|42413|42393|42415.5|42395.5|42413|42393|1
1652834100000|2022-05-18 00:35:00|42414.6|42394.6|42418|42398|42418|42398|42414.6|42394.6|0
1652834120000|2022-05-18 00:35:20|42415.5|42395.5|42415.5|42395.5|42417.1|42397.1|42415.5|42395.5|0
1652834130000|2022-05-18 00:35:30|42418|42398|42415.5|42395.5|42418|42398|42415.5|42395.5|0
1652834140000|2022-05-18 00:35:40|42413|42393|42413|42393|42413|42393|42413|42393|0
1652834160000|2022-05-18 00:36:00|42415.5|42395.5|42415.5|42395.5|42415.5|42395.5|42415.5|42395.5|0
1652834170000|2022-05-18 00:36:10|42417.1|42397.1|42413|42393|42417.1|42397.1|42413|42393|0
1652834200000|2022-05-18 00:36:40|42411.4|42391.4|42411.4|42391.4|42411.4|42391.4|42411.4|42391.4|0
1652834210000|2022-05-18 00:36:50|42413|42393|42413|42393|42413|42393|42410.5|42390.5|1
1652834270000|2022-05-18 00:37:50|42414.6|42394.6|42414.6|42394.6|42414.6|42394.6|42414.6|42394.6|0
1652834280000|2022-05-18 00:38:00|42415.5|42395.5|42415.5|42395.5|42415.5|42395.5|42415.5|42395.5|0
1652834320000|2022-05-18 00:38:40|42413|42393|42413|42393|42413|42393|42413|42393|1
1652834330000|2022-05-18 00:38:50|42423|42403|42424.6|42404.6|42424.6|42404.6|42423|42403|6
1652834390000|2022-05-18 00:39:50|42427.1|42407.1|42428|42408|42428|42408|42427.1|42407.1|1
1652834400000|2022-05-18 00:40:00|||||||||1
1652834410000|2022-05-18 00:40:10|||||||||2
1652834420000|2022-05-18 00:40:20|42429.6|42409.6|42433|42413|42433|42413|42429.6|42409.6|1
1652834440000|2022-05-18 00:40:40|||||||||1
1652834450000|2022-05-18 00:40:50|42434.6|42414.6|42434.6|42414.6|42434.6|42414.6|42434.6|42414.6|1
1652834460000|2022-05-18 00:41:00|42435.5|42415.5|42433|42413|42435.5|42415.5|42433|42413|2
1652834530000|2022-05-18 00:42:10|42431.4|42411.4|42428.9|42408.9|42431.4|42411.4|42428.9|42408.9|2
1652834540000|2022-05-18 00:42:20|42428|42408|42428|42408|42428|42408|42428|42408|1
1652834550000|2022-05-18 00:42:30|42427.1|42407.1|42426.2|42406.2|42427.1|42407.1|42426.2|42406.2|0
1652834560000|2022-05-18 00:42:40|42425.3|42405.3|42427.1|42407.1|42427.1|42407.1|42425.3|42405.3|0
1652834580000|2022-05-18 00:43:00|42425.5|42405.5|42425.5|42405.5|42427.1|42407.1|42425.5|42405.5|1
1652834590000|2022-05-18 00:43:10|42422.1|42402.1|42418|42398|42422.1|42402.1|42418|42398|4
1652834600000|2022-05-18 00:43:20|42416.4|42396.4|42416.4|42396.4|42416.4|42396.4|42416.4|42396.4|0
1652834610000|2022-05-18 00:43:30|42420.5|42400.5|42418|42398|42420.5|42400.5|42418|42398|3
1652834620000|2022-05-18 00:43:40|42418.9|42398.9|42416.4|42396.4|42418.9|42398.9|42416.4|42396.4|0
1652834630000|2022-05-18 00:43:50|42418|42398|42417.3|42397.3|42418.9|42398.9|42416.4|42396.4|0
1652834640000|2022-05-18 00:44:00|42416.4|42396.4|42418.9|42398.9|42418.9|42398.9|42416.4|42396.4|1
1652834650000|2022-05-18 00:44:10|42413.9|42393.9|42412.3|42392.3|42413.9|42393.9|42411.4|42391.4|12
1652834660000|2022-05-18 00:44:20|42413.9|42393.9|42416.4|42396.4|42416.4|42396.4|42413.9|42393.9|3
1652834670000|2022-05-18 00:44:30|42415.5|42395.5|42413.9|42393.9|42416.4|42396.4|42413.9|42393.9|0
1652834690000|2022-05-18 00:44:50|42414.8|42394.8|42416.4|42396.4|42416.4|42396.4|42413.9|42393.9|4
1652834700000|2022-05-18 00:45:00|42418|42398|42418.9|42398.9|42418.9|42398.9|42418|42398|7
1652834710000|2022-05-18 00:45:10|||||||||1
1652834720000|2022-05-18 00:45:20|||||||||1
1652834740000|2022-05-18 00:45:40|42419.8|42399.8|42419.8|42399.8|42419.8|42399.8|42419.8|42399.8|0
1652834750000|2022-05-18 00:45:50|42421.4|42401.4|42421.4|42401.4|42421.4|42401.4|42421.4|42401.4|1
1652834760000|2022-05-18 00:46:00|42418.9|42398.9|42421.4|42401.4|42422.3|42402.3|42418.9|42398.9|2
1652834780000|2022-05-18 00:46:20|42419.8|42399.8|42413.9|42393.9|42419.8|42399.8|42413.9|42393.9|1
1652834790000|2022-05-18 00:46:30|42411.4|42391.4|42411.4|42391.4|42411.4|42391.4|42411.4|42391.4|1
1652834800000|2022-05-18 00:46:40|42406.4|42386.4|42407.3|42387.3|42408|42388|42406.4|42386.4|3
1652834810000|2022-05-18 00:46:50|42406.4|42386.4|42408.9|42388.9|42408.9|42388.9|42406.4|42386.4|0
1652834840000|2022-05-18 00:47:20|||||||||4
1652834860000|2022-05-18 00:47:40|42410.5|42390.5|42410.5|42390.5|42410.5|42390.5|42410.5|42390.5|0
1652834870000|2022-05-18 00:47:50|42408.9|42388.9|42408.9|42388.9|42408.9|42388.9|42407.3|42387.3|0
1652834880000|2022-05-18 00:48:00|42407.3|42387.3|42406.4|42386.4|42407.3|42387.3|42406.4|42386.4|0
1652834890000|2022-05-18 00:48:10|42405.5|42385.5|42403.9|42383.9|42405.5|42385.5|42403.9|42383.9|1
1652834900000|2022-05-18 00:48:20|42401.4|42381.4|42394.8|42374.8|42401.4|42381.4|42394.8|42374.8|1
1652834910000|2022-05-18 00:48:30|42392.3|42372.3|42391.4|42371.4|42394.8|42374.8|42391.4|42371.4|0
1652834920000|2022-05-18 00:48:40|42392.3|42372.3|42393.9|42373.9|42393.9|42373.9|42391.4|42371.4|0
1652834930000|2022-05-18 00:48:50|42391.4|42371.4|42393.9|42373.9|42393.9|42373.9|42391.4|42371.4|1
1652834940000|2022-05-18 00:49:00|42388.9|42368.9|42388.9|42368.9|42388.9|42368.9|42387.3|42367.3|6
1652834950000|2022-05-18 00:49:10|42386.4|42366.4|42398.9|42378.9|42398.9|42378.9|42386.4|42366.4|2
1652834960000|2022-05-18 00:49:20|42400.5|42380.5|42398.9|42378.9|42402.1|42382.1|42398.9|42378.9|1
1652834970000|2022-05-18 00:49:30|42402.3|42382.3|42403.9|42383.9|42403.9|42383.9|42402.3|42382.3|0
1652834990000|2022-05-18 00:49:50|42408|42388|42408|42388|42408|42388|42408|42388|2
1652835000000|2022-05-18 00:50:00|42408.9|42388.9|42403.9|42383.9|42408.9|42388.9|42403.9|42383.9|1
1652835010000|2022-05-18 00:50:10|42398.9|42378.9|42398.9|42378.9|42398.9|42378.9|42398.9|42378.9|1
1652835020000|2022-05-18 00:50:20|||||||||1
1652835040000|2022-05-18 00:50:40|||||||||1
1652835050000|2022-05-18 00:50:50|42397.3|42377.3|42397.3|42377.3|42398.9|42378.9|42397.3|42377.3|0
1652835060000|2022-05-18 00:51:00|42398.9|42378.9|42401.4|42381.4|42401.4|42381.4|42398.9|42378.9|0
1652835070000|2022-05-18 00:51:10|42402.3|42382.3|42402.3|42382.3|42402.3|42382.3|42402.3|42382.3|0
1652835080000|2022-05-18 00:51:20|42398.9|42378.9|42398.9|42378.9|42398.9|42378.9|42397.3|42377.3|1
1652835090000|2022-05-18 00:51:30|42397.3|42377.3|42393.9|42373.9|42397.3|42377.3|42393.9|42373.9|1
1652835110000|2022-05-18 00:51:50|42390.7|42370.7|42389.8|42369.8|42390.7|42370.7|42389.8|42369.8|6
1652835120000|2022-05-18 00:52:00|42388.2|42368.2|42387.3|42367.3|42389.8|42369.8|42387.3|42367.3|0
1652835130000|2022-05-18 00:52:10|42388.9|42368.9|42384.8|42364.8|42389.8|42369.8|42384.8|42364.8|2
1652835140000|2022-05-18 00:52:20|42377.3|42357.3|42376.4|42356.4|42377.3|42357.3|42376.4|42356.4|3
1652835150000|2022-05-18 00:52:30|42378.9|42358.9|42378.9|42358.9|42378.9|42358.9|42378.9|42358.9|0
1652835160000|2022-05-18 00:52:40|42377.3|42357.3|42377.3|42357.3|42377.3|42357.3|42377.3|42357.3|0
1652835170000|2022-05-18 00:52:50|42378.9|42358.9|42378.9|42358.9|42378.9|42358.9|42378.9|42358.9|3
1652835180000|2022-05-18 00:53:00|42379.8|42359.8|42381.4|42361.4|42381.4|42361.4|42379.8|42359.8|1
1652835190000|2022-05-18 00:53:10|42383.9|42363.9|42388|42368|42388|42368|42383.9|42363.9|1
1652835230000|2022-05-18 00:53:50|42386.4|42366.4|42383.9|42363.9|42386.4|42366.4|42383.9|42363.9|1
1652835240000|2022-05-18 00:54:00|42382.3|42362.3|42378.9|42358.9|42382.3|42362.3|42378.9|42358.9|1
1652835250000|2022-05-18 00:54:10|42398.9|42378.9|42406.4|42386.4|42406.4|42386.4|42398.9|42378.9|17
1652835260000|2022-05-18 00:54:20|42403.9|42383.9|42402.3|42382.3|42403.9|42383.9|42402.3|42382.3|1
1652835270000|2022-05-18 00:54:30|42400.7|42380.7|42400.7|42380.7|42400.7|42380.7|42400.7|42380.7|0
1652835280000|2022-05-18 00:54:40|42399.8|42379.8|42399.8|42379.8|42399.8|42379.8|42399.8|42379.8|0
1652835290000|2022-05-18 00:54:50|42398.2|42378.2|42397.3|42377.3|42399.8|42379.8|42397.3|42377.3|0
1652835300000|2022-05-18 00:55:00|42396.4|42376.4|42393.9|42373.9|42397.3|42377.3|42393.9|42373.9|0
1652835310000|2022-05-18 00:55:10|42392.3|42372.3|42388.9|42368.9|42392.3|42372.3|42388.9|42368.9|0
1652835320000|2022-05-18 00:55:20|42390.5|42370.5|42391.4|42371.4|42391.4|42371.4|42390.5|42370.5|0
1652835330000|2022-05-18 00:55:30|42393|42373|42393.9|42373.9|42393.9|42373.9|42393|42373|0
1652835340000|2022-05-18 00:55:40|42391.4|42371.4|42391.4|42371.4|42393.9|42373.9|42391.4|42371.4|0
1652835350000|2022-05-18 00:55:50|42388.9|42368.9|42388.9|42368.9|42388.9|42368.9|42388.9|42368.9|0
1652835370000|2022-05-18 00:56:10|||||||||1
1652835380000|2022-05-18 00:56:20|42386.4|42366.4|42386.4|42366.4|42386.4|42366.4|42386.4|42366.4|0
1652835390000|2022-05-18 00:56:30|||||||||2
1652835400000|2022-05-18 00:56:40|42383.9|42363.9|42386.4|42366.4|42386.4|42366.4|42383.9|42363.9|0
1652835410000|2022-05-18 00:56:50|42387.3|42367.3|42387.3|42367.3|42387.3|42367.3|42387.3|42367.3|0
1652835420000|2022-05-18 00:57:00|42386.4|42366.4|42388.9|42368.9|42388.9|42368.9|42386.4|42366.4|1
1652835430000|2022-05-18 00:57:10|42387.3|42367.3|42387.3|42367.3|42387.3|42367.3|42387.3|42367.3|3
1652835440000|2022-05-18 00:57:20|42386.4|42366.4|42381.4|42361.4|42386.4|42366.4|42381.4|42361.4|0
1652835450000|2022-05-18 00:57:30|42379.8|42359.8|42380.5|42360.5|42380.5|42360.5|42379.8|42359.8|3
1652835460000|2022-05-18 00:57:40|42381.4|42361.4|42382.3|42362.3|42383.9|42363.9|42380.5|42360.5|2
1652835470000|2022-05-18 00:57:50|42383|42363|42384.8|42364.8|42384.8|42364.8|42382.3|42362.3|8
1652835480000|2022-05-18 00:58:00|42386.4|42366.4|42388.9|42368.9|42388.9|42368.9|42386.4|42366.4|0
1652835490000|2022-05-18 00:58:10|42387.3|42367.3|42386.4|42366.4|42387.3|42367.3|42386.4|42366.4|4
1652835500000|2022-05-18 00:58:20|42388|42368|42386.4|42366.4|42388.9|42368.9|42386.4|42366.4|0
1652835510000|2022-05-18 00:58:30|42387.3|42367.3|42383.2|42363.2|42387.3|42367.3|42383.2|42363.2|0
1652835520000|2022-05-18 00:58:40|42382.3|42362.3|42382.3|42362.3|42382.3|42362.3|42382.3|42362.3|0
1652835530000|2022-05-18 00:58:50|42379.8|42359.8|42376.4|42356.4|42379.8|42359.8|42376.4|42356.4|1
1652835540000|2022-05-18 00:59:00|42372.3|42352.3|42372.3|42352.3|42372.3|42352.3|42372.3|42352.3|1
1652835550000|2022-05-18 00:59:10|42369.8|42349.8|42367.3|42347.3|42369.8|42349.8|42364.8|42344.8|3
1652835560000|2022-05-18 00:59:20|42368.9|42348.9|42366.4|42346.4|42368.9|42348.9|42366.4|42346.4|0
1652835570000|2022-05-18 00:59:30|42363.9|42343.9|42363.9|42343.9|42363.9|42343.9|42361.4|42341.4|0
1652835580000|2022-05-18 00:59:40|42365.5|42345.5|42363.9|42343.9|42365.5|42345.5|42363.9|42343.9|1
1652835590000|2022-05-18 00:59:50|42361.4|42341.4|42363.9|42343.9|42363.9|42343.9|42361.4|42341.4|0
1652835600000|2022-05-18 01:00:00|42365.5|42345.5|42396.4|42376.4|42396.4|42376.4|42365.5|42345.5|21
1652835610000|2022-05-18 01:00:10|42395.5|42375.5|42402.3|42382.3|42405.5|42385.5|42393.9|42373.9|10
1652835620000|2022-05-18 01:00:20|42401.4|42381.4|42401.4|42381.4|42403.9|42383.9|42401.4|42381.4|9
1652835630000|2022-05-18 01:00:30|||||||||1
1652835640000|2022-05-18 01:00:40|42398.9|42378.9|42401.4|42381.4|42401.4|42381.4|42398.9|42378.9|1
1652835650000|2022-05-18 01:00:50|42404.6|42384.6|42403.9|42383.9|42411.4|42391.4|42403.9|42383.9|17
1652835660000|2022-05-18 01:01:00|42403|42383|42405.5|42385.5|42405.5|42385.5|42398.9|42378.9|8
1652835670000|2022-05-18 01:01:10|42406.4|42386.4|42402.3|42382.3|42406.4|42386.4|42401.4|42381.4|3
1652835680000|2022-05-18 01:01:20|42401.4|42381.4|42401.4|42381.4|42403.9|42383.9|42401.4|42381.4|0
1652835690000|2022-05-18 01:01:30|42403|42383|42398.9|42378.9|42403.9|42383.9|42398.9|42378.9|2
1652835700000|2022-05-18 01:01:40|42397.3|42377.3|42388.9|42368.9|42397.3|42377.3|42388.9|42368.9|5
1652835710000|2022-05-18 01:01:50|42387.3|42367.3|42398|42378|42398|42378|42386.4|42366.4|17
1652835720000|2022-05-18 01:02:00|42399.8|42379.8|42410.5|42390.5|42410.5|42390.5|42398.9|42378.9|16
1652835730000|2022-05-18 01:02:10|42412.1|42392.1|42403.9|42383.9|42415.5|42395.5|42402.1|42382.1|4
1652835750000|2022-05-18 01:02:30|42405.5|42385.5|42408|42388|42410.5|42390.5|42399.8|42379.8|19
1652835760000|2022-05-18 01:02:40|42407.3|42387.3|42411.4|42391.4|42411.4|42391.4|42406.4|42386.4|1
1652835770000|2022-05-18 01:02:50|42413.9|42393.9|42413.9|42393.9|42413.9|42393.9|42413.9|42393.9|1
1652835780000|2022-05-18 01:03:00|42417.1|42397.1|42418|42398|42418|42398|42417.1|42397.1|8
1652835790000|2022-05-18 01:03:10|42420.7|42400.7|42418.9|42398.9|42422.3|42402.3|42418.9|42398.9|14
1652835800000|2022-05-18 01:03:20|42417.3|42397.3|42432.1|42412.1|42432.1|42412.1|42414.8|42394.8|10
1652835810000|2022-05-18 01:03:30|42430.5|42410.5|42428.9|42408.9|42430.5|42410.5|42428.9|42408.9|1
1652835820000|2022-05-18 01:03:40|42431.4|42411.4|42428.9|42408.9|42431.4|42411.4|42428.9|42408.9|1
1652835830000|2022-05-18 01:03:50|42427.3|42407.3|42421.4|42401.4|42427.3|42407.3|42421.4|42401.4|12
1652835840000|2022-05-18 01:04:00|42419.8|42399.8|42411.4|42391.4|42419.8|42399.8|42411.4|42391.4|1
1652835850000|2022-05-18 01:04:10|42413.9|42393.9|42413.9|42393.9|42413.9|42393.9|42412.3|42392.3|1
1652835860000|2022-05-18 01:04:20|42415.5|42395.5|42416.4|42396.4|42416.4|42396.4|42413.9|42393.9|2
1652835870000|2022-05-18 01:04:30|42413.9|42393.9|42421.4|42401.4|42421.4|42401.4|42413.9|42393.9|4
1652835880000|2022-05-18 01:04:40|42419.8|42399.8|42417.3|42397.3|42419.8|42399.8|42416.4|42396.4|6
1652835890000|2022-05-18 01:04:50|42416.4|42396.4|42418.9|42398.9|42420.5|42400.5|42416.4|42396.4|2
1652835900000|2022-05-18 01:05:00|42420.5|42400.5|42425.5|42405.5|42428|42408|42420.5|42400.5|4
1652835910000|2022-05-18 01:05:10|42424.8|42404.8|42425.5|42405.5|42425.5|42405.5|42423.9|42403.9|0
1652835920000|2022-05-18 01:05:20|42423.9|42403.9|42421.4|42401.4|42423.9|42403.9|42418.9|42398.9|0
1652835930000|2022-05-18 01:05:30|42418.9|42398.9|42418.9|42398.9|42421.4|42401.4|42418.9|42398.9|0
1652835940000|2022-05-18 01:05:40|42419.8|42399.8|42421.4|42401.4|42423|42403|42419.8|42399.8|1
1652835950000|2022-05-18 01:05:50|42423.9|42403.9|42423.9|42403.9|42425.5|42405.5|42423.9|42403.9|0
1652835960000|2022-05-18 01:06:00|42418.9|42398.9|42403.9|42383.9|42418.9|42398.9|42403.9|42383.9|9
1652835970000|2022-05-18 01:06:10|42401.4|42381.4|42401.4|42381.4|42401.4|42381.4|42401.4|42381.4|1
1652835980000|2022-05-18 01:06:20|42400.5|42380.5|42386.4|42366.4|42400.5|42380.5|42386.4|42366.4|12
1652835990000|2022-05-18 01:06:30|42384.8|42364.8|42383.9|42363.9|42384.8|42364.8|42383.9|42363.9|0
1652836010000|2022-05-18 01:06:50|42381.4|42361.4|42376.4|42356.4|42383.9|42363.9|42376.4|42356.4|1
1652836020000|2022-05-18 01:07:00|42374.8|42354.8|42367.3|42347.3|42374.8|42354.8|42364.8|42344.8|2
1652836030000|2022-05-18 01:07:10|42364.8|42344.8|42358.9|42338.9|42364.8|42344.8|42356.4|42336.4|7
1652836040000|2022-05-18 01:07:20|42357.3|42337.3|42358.9|42338.9|42358.9|42338.9|42353.9|42333.9|3
1652836050000|2022-05-18 01:07:30|42361.4|42341.4|42366.4|42346.4|42368.9|42348.9|42361.4|42341.4|3
1652836060000|2022-05-18 01:07:40|42363.9|42343.9|42358.9|42338.9|42363.9|42343.9|42358.9|42338.9|2
1652836070000|2022-05-18 01:07:50|42356.4|42336.4|42358.9|42338.9|42358.9|42338.9|42356.4|42336.4|0
1652836080000|2022-05-18 01:08:00|42357.3|42337.3|42361.4|42341.4|42361.4|42341.4|42356.4|42336.4|0
1652836090000|2022-05-18 01:08:10|42358.9|42338.9|42361.4|42341.4|42363.9|42343.9|42358.9|42338.9|3
1652836100000|2022-05-18 01:08:20|42357.3|42337.3|42356.4|42336.4|42357.3|42337.3|42356.4|42336.4|9
1652836110000|2022-05-18 01:08:30|42358.9|42338.9|42360.5|42340.5|42360.5|42340.5|42358.9|42338.9|1
1652836120000|2022-05-18 01:08:40|42361.4|42341.4|42366.4|42346.4|42366.4|42346.4|42361.4|42341.4|4
1652836130000|2022-05-18 01:08:50|||||||||3
1652836140000|2022-05-18 01:09:00|42364.8|42344.8|42366.4|42346.4|42366.4|42346.4|42363.9|42343.9|0
1652836150000|2022-05-18 01:09:10|42371.4|42351.4|42371.4|42351.4|42371.4|42351.4|42371.4|42351.4|2
1652836170000|2022-05-18 01:09:30|42373|42353|42373.9|42353.9|42373.9|42353.9|42373|42353|0
1652836180000|2022-05-18 01:09:40|42372.3|42352.3|42372.1|42352.1|42372.3|42352.3|42367.1|42347.1|6
1652836190000|2022-05-18 01:09:50|42370.5|42350.5|42370.5|42350.5|42372.1|42352.1|42370.5|42350.5|0
1652836200000|2022-05-18 01:10:00|42369.6|42349.6|42368.7|42348.7|42372.1|42352.1|42368.7|42348.7|8
1652836210000|2022-05-18 01:10:10|42369.6|42349.6|42369.6|42349.6|42369.6|42349.6|42367.1|42347.1|5
1652836220000|2022-05-18 01:10:20|42371.2|42351.2|42374.6|42354.6|42374.6|42354.6|42371.2|42351.2|2
1652836230000|2022-05-18 01:10:30|42372.1|42352.1|42372.1|42352.1|42373.7|42353.7|42372.1|42352.1|2
1652836240000|2022-05-18 01:10:40|42374.6|42354.6|42367.1|42347.1|42374.6|42354.6|42367.1|42347.1|0
1652836260000|2022-05-18 01:11:00|42365.5|42345.5|42364.6|42344.6|42365.5|42345.5|42364.6|42344.6|1
1652836270000|2022-05-18 01:11:10|42363|42343|42359.6|42339.6|42363|42343|42359.6|42339.6|0
1652836280000|2022-05-18 01:11:20|42357.1|42337.1|42357.1|42337.1|42357.1|42337.1|42357.1|42337.1|0
1652836290000|2022-05-18 01:11:30|42358|42338|42357.1|42337.1|42358|42338|42357.1|42337.1|0
1652836300000|2022-05-18 01:11:40|42358|42338|42359.6|42339.6|42359.6|42339.6|42358|42338|0
1652836310000|2022-05-18 01:11:50|42362.1|42342.1|42362.1|42342.1|42362.1|42342.1|42358.7|42338.7|3
1652836320000|2022-05-18 01:12:00|42364.6|42344.6|42363.7|42343.7|42364.6|42344.6|42362.1|42342.1|2
1652836330000|2022-05-18 01:12:10|42362.1|42342.1|42363.7|42343.7|42366.2|42346.2|42362.1|42342.1|1
1652836340000|2022-05-18 01:12:20|42365.3|42345.3|42360.5|42340.5|42366.2|42346.2|42360.5|42340.5|4
1652836350000|2022-05-18 01:12:30|42358.9|42338.9|42358|42338|42358.9|42338.9|42358|42338|0
1652836370000|2022-05-18 01:12:50|42360.5|42340.5|42360.5|42340.5|42360.5|42340.5|42360.5|42340.5|0
1652836380000|2022-05-18 01:13:00|42362.1|42342.1|42358.7|42338.7|42362.1|42342.1|42358.7|42338.7|2
1652836390000|2022-05-18 01:13:10|42357.1|42337.1|42355.5|42335.5|42357.1|42337.1|42355.5|42335.5|2
1652836400000|2022-05-18 01:13:20|42353|42333|42353|42333|42353|42333|42353|42333|2
1652836410000|2022-05-18 01:13:30|42350.5|42330.5|42352.1|42332.1|42352.1|42332.1|42350.5|42330.5|2
1652836420000|2022-05-18 01:13:40|42350.5|42330.5|42348|42328|42350.5|42330.5|42348|42328|0
1652836430000|2022-05-18 01:13:50|42352.1|42332.1|42353|42333|42353|42333|42352.1|42332.1|4
1652836440000|2022-05-18 01:14:00|42357.1|42337.1|42358.7|42338.7|42358.7|42338.7|42357.1|42337.1|1
1652836450000|2022-05-18 01:14:10|42362.1|42342.1|42362.1|42342.1|42362.1|42342.1|42362.1|42342.1|2
1652836460000|2022-05-18 01:14:20|42360.5|42340.5|42360.5|42340.5|42360.5|42340.5|42360.5|42340.5|5
1652836480000|2022-05-18 01:14:40|42358.9|42338.9|42363|42343|42363|42343|42358.9|42338.9|2
1652836490000|2022-05-18 01:14:50|42366.4|42346.4|42366.4|42346.4|42366.4|42346.4|42366.4|42346.4|0
1652836500000|2022-05-18 01:15:00|42368|42348|42368|42348|42368|42348|42368|42348|0
1652836510000|2022-05-18 01:15:10|42372.1|42352.1|42374.6|42354.6|42374.6|42354.6|42372.1|42352.1|4
1652836520000|2022-05-18 01:15:20|42376.2|42356.2|42376.2|42356.2|42376.2|42356.2|42376.2|42356.2|0
1652836530000|2022-05-18 01:15:30|42377.1|42357.1|42377.1|42357.1|42382.1|42362.1|42377.1|42357.1|2
1652836540000|2022-05-18 01:15:40|42375.5|42355.5|42372.1|42352.1|42375.5|42355.5|42372.1|42352.1|0
1652836550000|2022-05-18 01:15:50|42370.5|42350.5|42364.6|42344.6|42370.5|42350.5|42364.6|42344.6|2
1652836560000|2022-05-18 01:16:00|42363|42343|42359.6|42339.6|42363|42343|42359.6|42339.6|1
1652836580000|2022-05-18 01:16:20|42357.1|42337.1|42359.6|42339.6|42359.6|42339.6|42354.6|42334.6|2
1652836600000|2022-05-18 01:16:40|42361.2|42341.2|42361.2|42341.2|42361.2|42341.2|42361.2|42341.2|0
1652836610000|2022-05-18 01:16:50|42359.6|42339.6|42361.2|42341.2|42362.1|42342.1|42359.6|42339.6|0
1652836620000|2022-05-18 01:17:00|42362.1|42342.1|42362.1|42342.1|42362.1|42342.1|42362.1|42342.1|0
1652836630000|2022-05-18 01:17:10|42361.2|42341.2|42361.2|42341.2|42361.2|42341.2|42361.2|42341.2|0
1652836640000|2022-05-18 01:17:20|42359.6|42339.6|42354.6|42334.6|42359.6|42339.6|42354.6|42334.6|5
1652836650000|2022-05-18 01:17:30|42348.9|42328.9|42350.5|42330.5|42350.5|42330.5|42348.9|42328.9|6
1652836660000|2022-05-18 01:17:40|42351.4|42331.4|42348|42328|42351.4|42331.4|42348|42328|1
1652836670000|2022-05-18 01:17:50|42349.6|42329.6|42349.6|42329.6|42349.6|42329.6|42349.6|42329.6|0
1652836690000|2022-05-18 01:18:10|42351.2|42331.2|42352.1|42332.1|42352.1|42332.1|42351.2|42331.2|0
1652836700000|2022-05-18 01:18:20|42348.9|42328.9|42352.9|42332.9|42352.9|42332.9|42348.9|42328.9|1
1652836710000|2022-05-18 01:18:30|42351.2|42331.2|42352.9|42332.9|42352.9|42332.9|42351.2|42331.2|1
1652836720000|2022-05-18 01:18:40|42354.5|42334.5|42354.5|42334.5|42354.5|42334.5|42352.9|42332.9|0
1652836730000|2022-05-18 01:18:50|42355.4|42335.4|42355.5|42335.5|42356.2|42336.2|42353.7|42333.7|1
1652836740000|2022-05-18 01:19:00|42358|42338|42363.7|42343.7|42363.7|42343.7|42357.1|42337.1|6
1652836750000|2022-05-18 01:19:10|42362.1|42342.1|42363.7|42343.7|42363.7|42343.7|42362.1|42342.1|0
1652836760000|2022-05-18 01:19:20|42362.1|42342.1|42363.7|42343.7|42363.7|42343.7|42362.1|42342.1|1
1652836770000|2022-05-18 01:19:30|42362.9|42342.9|42377.1|42357.1|42377.1|42357.1|42362.9|42342.9|7
1652836780000|2022-05-18 01:19:40|42378.7|42358.7|42377.1|42357.1|42379.6|42359.6|42377.1|42357.1|1
1652836790000|2022-05-18 01:19:50|42378.7|42358.7|42377.1|42357.1|42378.7|42358.7|42377.1|42357.1|0
1652836800000|2022-05-18 01:20:00|42380.5|42360.5|42380.5|42360.5|42380.5|42360.5|42380.5|42360.5|2
1652836810000|2022-05-18 01:20:10|42382.1|42362.1|42384.6|42364.6|42384.6|42364.6|42382.1|42362.1|3
1652836820000|2022-05-18 01:20:20|42383.7|42363.7|42384.6|42364.6|42384.6|42364.6|42383.7|42363.7|1
1652836840000|2022-05-18 01:20:40|42385.5|42365.5|42385.5|42365.5|42385.5|42365.5|42385.5|42365.5|1
1652836850000|2022-05-18 01:20:50|42382.1|42362.1|42382.1|42362.1|42382.1|42362.1|42382.1|42362.1|0
1652836860000|2022-05-18 01:21:00|42379.6|42359.6|42379.6|42359.6|42379.6|42359.6|42379.6|42359.6|2
1652836870000|2022-05-18 01:21:10|42377.1|42357.1|42373|42353|42377.1|42357.1|42373|42353|0
1652836880000|2022-05-18 01:21:20|42369.6|42349.6|42369.6|42349.6|42369.6|42349.6|42369.6|42349.6|1
1652836890000|2022-05-18 01:21:30|||||||||2
1652836900000|2022-05-18 01:21:40|42370.5|42350.5|42369.6|42349.6|42370.5|42350.5|42367.1|42347.1|0
1652836910000|2022-05-18 01:21:50|42368|42348|42367.1|42347.1|42368|42348|42367.1|42347.1|2
1652836940000|2022-05-18 01:22:20|42363|42343|42357.1|42337.1|42363|42343|42357.1|42337.1|8
1652836950000|2022-05-18 01:22:30|42360.4|42340.4|42361.2|42341.2|42361.2|42341.2|42360.4|42340.4|3
1652836960000|2022-05-18 01:22:40|42359.6|42339.6|42361.2|42341.2|42361.2|42341.2|42358.7|42338.7|0
1652836980000|2022-05-18 01:23:00|42358|42338|42358|42338|42358|42338|42358|42338|0
1652836990000|2022-05-18 01:23:10|42357.1|42337.1|42352.1|42332.1|42357.1|42337.1|42352.1|42332.1|7
1652837000000|2022-05-18 01:23:20|42354.6|42334.6|42350.5|42330.5|42354.6|42334.6|42350.5|42330.5|5
1652837010000|2022-05-18 01:23:30|42352.1|42332.1|42353.7|42333.7|42353.7|42333.7|42349.6|42329.6|2
1652837020000|2022-05-18 01:23:40|42354.6|42334.6|42363.7|42343.7|42363.7|42343.7|42354.6|42334.6|11
1652837030000|2022-05-18 01:23:50|42362.1|42342.1|42362.1|42342.1|42362.1|42342.1|42362.1|42342.1|0
1652837040000|2022-05-18 01:24:00|42364.6|42344.6|42367.1|42347.1|42367.1|42347.1|42362.1|42342.1|1
1652837080000|2022-05-18 01:24:40|||||||||1
1652837090000|2022-05-18 01:24:50|42364.6|42344.6|42364.6|42344.6|42364.6|42344.6|42364.6|42344.6|0
1652837100000|2022-05-18 01:25:00|42366.2|42346.2|42367.1|42347.1|42367.1|42347.1|42364.6|42344.6|2
1652837120000|2022-05-18 01:25:20|42369.6|42349.6|42369.6|42349.6|42369.6|42349.6|42369.6|42349.6|0
1652837130000|2022-05-18 01:25:30|42370.5|42350.5|42374.6|42354.6|42374.6|42354.6|42370.5|42350.5|1
1652837150000|2022-05-18 01:25:50|42377.1|42357.1|42377.1|42357.1|42377.1|42357.1|42377.1|42357.1|0
1652837160000|2022-05-18 01:26:00|42378.7|42358.7|42379.6|42359.6|42379.6|42359.6|42377.1|42357.1|1
1652837170000|2022-05-18 01:26:10|42381.2|42361.2|42375.5|42355.5|42382.1|42362.1|42375.5|42355.5|2
1652837180000|2022-05-18 01:26:20|42377.1|42357.1|42368|42348|42377.1|42357.1|42368|42348|4
1652837190000|2022-05-18 01:26:30|42364.8|42344.8|42360.5|42340.5|42364.8|42344.8|42360.5|42340.5|1
1652837200000|2022-05-18 01:26:40|42357.1|42337.1|42356.2|42336.2|42357.1|42337.1|42356.2|42336.2|0
1652837210000|2022-05-18 01:26:50|42349.6|42329.6|42354.6|42334.6|42354.6|42334.6|42349.6|42329.6|13
1652837220000|2022-05-18 01:27:00|42359.6|42339.6|42361.2|42341.2|42362.1|42342.1|42359.6|42339.6|6
1652837230000|2022-05-18 01:27:10|42360.4|42340.4|42357.1|42337.1|42360.4|42340.4|42355.5|42335.5|1
1652837270000|2022-05-18 01:27:50|42354.6|42334.6|42357.1|42337.1|42357.1|42337.1|42352.1|42332.1|0
1652837290000|2022-05-18 01:28:10|||||||||3
1652837300000|2022-05-18 01:28:20|42355.5|42335.5|42355.5|42335.5|42355.5|42335.5|42355.5|42335.5|3
1652837330000|2022-05-18 01:28:50|||||||||2
1652837340000|2022-05-18 01:29:00|42353.9|42333.9|42359.6|42339.6|42359.6|42339.6|42353|42333|5
1652837350000|2022-05-18 01:29:10|42358|42338|42359.6|42339.6|42359.6|42339.6|42358|42338|3
1652837360000|2022-05-18 01:29:20|42360.5|42340.5|42359.6|42339.6|42360.5|42340.5|42359.6|42339.6|12
1652837380000|2022-05-18 01:29:40|||||||||1
1652837400000|2022-05-18 01:30:00|42358.7|42338.7|42322.3|42302.3|42358.7|42338.7|42322.3|42302.3|20
1652837410000|2022-05-18 01:30:10|42324.8|42304.8|42323.9|42303.9|42324.8|42304.8|42318.9|42298.9|9
1652837420000|2022-05-18 01:30:20|42322.3|42302.3|42301.4|42281.4|42323.9|42303.9|42301.4|42281.4|9
1652837430000|2022-05-18 01:30:30|42303|42283|42303.9|42283.9|42303.9|42283.9|42298.9|42278.9|10
1652837440000|2022-05-18 01:30:40|42301.4|42281.4|42299.8|42279.8|42304.8|42284.8|42299.1|42279.1|5
1652837450000|2022-05-18 01:30:50|42296.6|42276.6|42294.1|42274.1|42296.6|42276.6|42293.2|42273.2|19
1652837460000|2022-05-18 01:31:00|42293.2|42273.2|42273.9|42253.9|42295.7|42275.7|42268.2|42248.2|12
1652837470000|2022-05-18 01:31:10|42268.9|42248.9|42268|42248|42268.9|42248.9|42266.4|42246.4|8
1652837480000|2022-05-18 01:31:20|42266.4|42246.4|42262.3|42242.3|42266.4|42246.4|42258.9|42238.9|7
1652837490000|2022-05-18 01:31:30|42259.8|42239.8|42271.4|42251.4|42272.3|42252.3|42259.8|42239.8|3
1652837500000|2022-05-18 01:31:40|42272.3|42252.3|42272.3|42252.3|42272.3|42252.3|42271.4|42251.4|0
1652837510000|2022-05-18 01:31:50|42273.9|42253.9|42271.4|42251.4|42274.8|42254.8|42271.4|42251.4|2
1652837520000|2022-05-18 01:32:00|42268.9|42248.9|42268.9|42248.9|42268.9|42248.9|42266.4|42246.4|4
1652837530000|2022-05-18 01:32:10|42266.4|42246.4|42261.4|42241.4|42268.9|42248.9|42261.4|42241.4|16
1652837540000|2022-05-18 01:32:20|42262.3|42242.3|42268.9|42248.9|42269.8|42249.8|42262.3|42242.3|5
1652837550000|2022-05-18 01:32:30|42266.4|42246.4|42266.4|42246.4|42266.4|42246.4|42266.4|42246.4|0
1652837560000|2022-05-18 01:32:40|42267.3|42247.3|42267.3|42247.3|42267.3|42247.3|42267.3|42247.3|3
1652837570000|2022-05-18 01:32:50|42268.9|42248.9|42261.4|42241.4|42268.9|42248.9|42261.4|42241.4|8
1652837580000|2022-05-18 01:33:00|42258.9|42238.9|42252.3|42232.3|42258.9|42238.9|42252.3|42232.3|4
1652837590000|2022-05-18 01:33:10|42248.9|42228.9|42244.8|42224.8|42248.9|42228.9|42242.3|42222.3|6
1652837600000|2022-05-18 01:33:20|42241.4|42221.4|42239.8|42219.8|42243.9|42223.9|42239.8|42219.8|2
1652837610000|2022-05-18 01:33:30|42240.7|42220.7|42249.8|42229.8|42252.3|42232.3|42240.7|42220.7|1
1652837620000|2022-05-18 01:33:40|42248.2|42228.2|42244.8|42224.8|42252.3|42232.3|42244.8|42224.8|5
1652837630000|2022-05-18 01:33:50|42243.9|42223.9|42244.8|42224.8|42244.8|42224.8|42243|42223|0
1652837640000|2022-05-18 01:34:00|42243.2|42223.2|42239.8|42219.8|42243.2|42223.2|42239.8|42219.8|1
1652837650000|2022-05-18 01:34:10|42238.2|42218.2|42232.3|42212.3|42238.9|42218.9|42231.4|42211.4|13
1652837660000|2022-05-18 01:34:20|42231.4|42211.4|42223.9|42203.9|42232.3|42212.3|42223.9|42203.9|5
1652837670000|2022-05-18 01:34:30|42222.3|42202.3|42222.3|42202.3|42224.8|42204.8|42219.8|42199.8|5
1652837680000|2022-05-18 01:34:40|42223.2|42203.2|42244.8|42224.8|42247.3|42227.3|42219.8|42199.8|6
1652837690000|2022-05-18 01:34:50|42245.7|42225.7|42237.3|42217.3|42248.2|42228.2|42237.3|42217.3|2
1652837700000|2022-05-18 01:35:00|42236.4|42216.4|42229.8|42209.8|42236.4|42216.4|42229.8|42209.8|1
1652837710000|2022-05-18 01:35:10|42230.7|42210.7|42239.8|42219.8|42240.7|42220.7|42230.7|42210.7|0
1652837720000|2022-05-18 01:35:20|42240.7|42220.7|42241.4|42221.4|42246.4|42226.4|42237.3|42217.3|7
1652837730000|2022-05-18 01:35:30|42242.3|42222.3|42243.2|42223.2|42244.8|42224.8|42240.5|42220.5|6
1652837740000|2022-05-18 01:35:40|42239.8|42219.8|42237.3|42217.3|42239.8|42219.8|42236.4|42216.4|1
1652837750000|2022-05-18 01:35:50|42238.9|42218.9|42247.3|42227.3|42247.3|42227.3|42238.2|42218.2|1
1652837760000|2022-05-18 01:36:00|42248.2|42228.2|42248.9|42228.9|42253.2|42233.2|42244.8|42224.8|5
1652837770000|2022-05-18 01:36:10|42247.3|42227.3|42248.9|42228.9|42248.9|42228.9|42247.3|42227.3|1
1652837780000|2022-05-18 01:36:20|42249.8|42229.8|42249.8|42229.8|42249.8|42229.8|42249.8|42229.8|0
1652837800000|2022-05-18 01:36:40|42268|42248|42257.3|42237.3|42268|42248|42257.3|42237.3|8
1652837810000|2022-05-18 01:36:50|42259.8|42239.8|42253.9|42233.9|42259.8|42239.8|42252.3|42232.3|0
1652837820000|2022-05-18 01:37:00|42255.7|42235.7|42252.3|42232.3|42255.7|42235.7|42250.7|42230.7|4
1652837830000|2022-05-18 01:37:10|42253.9|42233.9|42250.7|42230.7|42254.8|42234.8|42248.9|42228.9|1
1652837840000|2022-05-18 01:37:20|42248.9|42228.9|42248.9|42228.9|42248.9|42228.9|42248.9|42228.9|0
1652837850000|2022-05-18 01:37:30|42249.8|42229.8|42248.9|42228.9|42249.8|42229.8|42248.9|42228.9|1
1652837860000|2022-05-18 01:37:40|42243.9|42223.9|42243.9|42223.9|42243.9|42223.9|42243.9|42223.9|0
1652837880000|2022-05-18 01:38:00|42239.8|42219.8|42241.4|42221.4|42241.4|42221.4|42236.4|42216.4|5
1652837890000|2022-05-18 01:38:10|42242.3|42222.3|42242.3|42222.3|42242.3|42222.3|42238.9|42218.9|0
1652837900000|2022-05-18 01:38:20|42240.5|42220.5|42242.3|42222.3|42242.3|42222.3|42240.5|42220.5|0
1652837910000|2022-05-18 01:38:30|42240.5|42220.5|42238.9|42218.9|42240.7|42220.7|42238.9|42218.9|0
1652837920000|2022-05-18 01:38:40|42239.8|42219.8|42238.9|42218.9|42242.3|42222.3|42237.3|42217.3|0
1652837930000|2022-05-18 01:38:50|42236.4|42216.4|42238.9|42218.9|42238.9|42218.9|42236.4|42216.4|7
1652837950000|2022-05-18 01:39:10|42237.3|42217.3|42234.8|42214.8|42237.3|42217.3|42234.8|42214.8|1
1652837960000|2022-05-18 01:39:20|42233.9|42213.9|42236.4|42216.4|42236.4|42216.4|42233.9|42213.9|3
1652837970000|2022-05-18 01:39:30|42238.9|42218.9|42238.9|42218.9|42238.9|42218.9|42236.4|42216.4|0
1652837980000|2022-05-18 01:39:40|42257.3|42237.3|42254.8|42234.8|42259.8|42239.8|42254.8|42234.8|5
1652837990000|2022-05-18 01:39:50|42257.3|42237.3|42257.3|42237.3|42257.3|42237.3|42257.3|42237.3|0
1652838000000|2022-05-18 01:40:00|42258.2|42238.2|42263|42243|42263|42243|42253.9|42233.9|2
1652838010000|2022-05-18 01:40:10|42261.4|42241.4|42258.9|42238.9|42263|42243|42258.9|42238.9|2
1652838020000|2022-05-18 01:40:20|42259.8|42239.8|42253.2|42233.2|42259.8|42239.8|42253.2|42233.2|1
1652838030000|2022-05-18 01:40:30|42251.6|42231.6|42244.8|42224.8|42251.6|42231.6|42243.9|42223.9|6
1652838040000|2022-05-18 01:40:40|42246.4|42226.4|42241.4|42221.4|42248.9|42228.9|42241.4|42221.4|6
1652838050000|2022-05-18 01:40:50|42239.8|42219.8|42243.9|42223.9|42243.9|42223.9|42239.8|42219.8|1
1652838060000|2022-05-18 01:41:00|42244.8|42224.8|42246.4|42226.4|42249.8|42229.8|42243.9|42223.9|0
1652838070000|2022-05-18 01:41:10|42249.8|42229.8|42253.9|42233.9|42256.4|42236.4|42249.8|42229.8|1
1652838080000|2022-05-18 01:41:20|42256.4|42236.4|42258.9|42238.9|42258.9|42238.9|42256.4|42236.4|0
1652838090000|2022-05-18 01:41:30|42259.8|42239.8|42258.9|42238.9|42261.4|42241.4|42258.9|42238.9|1
1652838100000|2022-05-18 01:41:40|42257.3|42237.3|42253.2|42233.2|42257.3|42237.3|42253.2|42233.2|3
1652838110000|2022-05-18 01:41:50|42250.7|42230.7|42253.9|42233.9|42253.9|42233.9|42249.8|42229.8|4
1652838120000|2022-05-18 01:42:00|42253|42233|42248.9|42228.9|42253|42233|42246.4|42226.4|12
1652838130000|2022-05-18 01:42:10|42249.8|42229.8|42261.4|42241.4|42261.4|42241.4|42249.8|42229.8|1
1652838140000|2022-05-18 01:42:20|42258.9|42238.9|42256.4|42236.4|42258.9|42238.9|42256.4|42236.4|2
1652838150000|2022-05-18 01:42:30|42258.9|42238.9|42256.4|42236.4|42258.9|42238.9|42256.4|42236.4|0
1652838160000|2022-05-18 01:42:40|42253.9|42233.9|42253.9|42233.9|42253.9|42233.9|42253.9|42233.9|0
1652838170000|2022-05-18 01:42:50|42253|42233|42252.3|42232.3|42253.9|42233.9|42251.4|42231.4|0
1652838180000|2022-05-18 01:43:00|42251.4|42231.4|42243.9|42223.9|42251.4|42231.4|42242.3|42222.3|22
1652838190000|2022-05-18 01:43:10|42242.3|42222.3|42243.9|42223.9|42243.9|42223.9|42241.4|42221.4|0
1652838210000|2022-05-18 01:43:30|42239.8|42219.8|42236.4|42216.4|42239.8|42219.8|42231.4|42211.4|11
1652838220000|2022-05-18 01:43:40|42243.9|42223.9|42243.9|42223.9|42243.9|42223.9|42243.9|42223.9|1
1652838240000|2022-05-18 01:44:00|42241.4|42221.4|42233|42213|42241.4|42221.4|42224.8|42204.8|10
1652838250000|2022-05-18 01:44:10|42230.5|42210.5|42219.8|42199.8|42230.5|42210.5|42219.8|42199.8|2
1652838260000|2022-05-18 01:44:20|42215.7|42195.7|42220.5|42200.5|42223|42203|42215.7|42195.7|7
1652838270000|2022-05-18 01:44:30|42218.9|42198.9|42231.4|42211.4|42231.4|42211.4|42216.4|42196.4|5
1652838280000|2022-05-18 01:44:40|42233.9|42213.9|42231.4|42211.4|42233.9|42213.9|42231.4|42211.4|3
1652838290000|2022-05-18 01:44:50|42229.8|42209.8|42218.2|42198.2|42229.8|42209.8|42218.2|42198.2|12
1652838300000|2022-05-18 01:45:00|42216.6|42196.6|42222.3|42202.3|42222.3|42202.3|42209.8|42189.8|8
1652838310000|2022-05-18 01:45:10|42223.9|42203.9|42236.4|42216.4|42236.4|42216.4|42223.9|42203.9|3
1652838320000|2022-05-18 01:45:20|42234.8|42214.8|42228.9|42208.9|42234.8|42214.8|42228.9|42208.9|2
1652838330000|2022-05-18 01:45:30|42227.3|42207.3|42227.3|42207.3|42227.3|42207.3|42227.3|42207.3|0
1652838340000|2022-05-18 01:45:40|42224.8|42204.8|42223|42203|42224.8|42204.8|42223|42203|1
1652838350000|2022-05-18 01:45:50|42223.9|42203.9|42228.9|42208.9|42228.9|42208.9|42223.9|42203.9|6
1652838360000|2022-05-18 01:46:00|42229.8|42209.8|42224.8|42204.8|42229.8|42209.8|42224.8|42204.8|1
1652838370000|2022-05-18 01:46:10|42223.9|42203.9|42219.8|42199.8|42223.9|42203.9|42216.4|42196.4|12
1652838380000|2022-05-18 01:46:20|42221.4|42201.4|42217.3|42197.3|42222.3|42202.3|42217.3|42197.3|2
1652838390000|2022-05-18 01:46:30|42218.9|42198.9|42213.9|42193.9|42218.9|42198.9|42213.9|42193.9|5
1652838400000|2022-05-18 01:46:40|42211.4|42191.4|42199.8|42179.8|42211.4|42191.4|42199.8|42179.8|3
1652838410000|2022-05-18 01:46:50|42198.2|42178.2|42195.5|42175.5|42198.2|42178.2|42178.9|42158.9|51
1652838420000|2022-05-18 01:47:00|42196.4|42176.4|42201.4|42181.4|42201.4|42181.4|42196.4|42176.4|6
1652838430000|2022-05-18 01:47:10|42203.9|42183.9|42202.3|42182.3|42203.9|42183.9|42201.4|42181.4|1
1652838440000|2022-05-18 01:47:20|42200.7|42180.7|42203.9|42183.9|42203.9|42183.9|42200.7|42180.7|0
1652838450000|2022-05-18 01:47:30|42201.4|42181.4|42203.9|42183.9|42203.9|42183.9|42201.4|42181.4|0
1652838460000|2022-05-18 01:47:40|42203|42183|42199.8|42179.8|42203.9|42183.9|42199.8|42179.8|3
1652838470000|2022-05-18 01:47:50|42198.9|42178.9|42196.4|42176.4|42198.9|42178.9|42193.9|42173.9|2
1652838480000|2022-05-18 01:48:00|42194.8|42174.8|42194.8|42174.8|42198.9|42178.9|42194.8|42174.8|6
1652838490000|2022-05-18 01:48:10|42193.9|42173.9|42188|42168|42196.4|42176.4|42188|42168|15
1652838500000|2022-05-18 01:48:20|42191.4|42171.4|42192.3|42172.3|42195.5|42175.5|42188.9|42168.9|18
1652838510000|2022-05-18 01:48:30|42195.5|42175.5|42198|42178|42198|42178|42195.5|42175.5|2
1652838520000|2022-05-18 01:48:40|42198.9|42178.9|42201.4|42181.4|42201.4|42181.4|42198.9|42178.9|1
1652838530000|2022-05-18 01:48:50|42202.3|42182.3|42206.4|42186.4|42208.9|42188.9|42202.3|42182.3|43
1652838540000|2022-05-18 01:49:00|42204.8|42184.8|42203.9|42183.9|42210.5|42190.5|42203.9|42183.9|10
1652838550000|2022-05-18 01:49:10|42211.4|42191.4|42211.4|42191.4|42211.4|42191.4|42211.4|42191.4|8
1652838560000|2022-05-18 01:49:20|42213.9|42193.9|42218.9|42198.9|42218.9|42198.9|42213.9|42193.9|1
1652838570000|2022-05-18 01:49:30|42220.5|42200.5|42224.8|42204.8|42224.8|42204.8|42220.5|42200.5|10
1652838580000|2022-05-18 01:49:40|42223.9|42203.9|42217.3|42197.3|42223.9|42203.9|42216.4|42196.4|7
1652838590000|2022-05-18 01:49:50|42218|42198|42221.4|42201.4|42221.4|42201.4|42218|42198|6
1652838600000|2022-05-18 01:50:00|42219.8|42199.8|42227.3|42207.3|42227.3|42207.3|42218.9|42198.9|3
1652838610000|2022-05-18 01:50:10|42228.9|42208.9|42236.4|42216.4|42236.4|42216.4|42228.9|42208.9|1
1652838620000|2022-05-18 01:50:20|42235.5|42215.5|42236.4|42216.4|42236.4|42216.4|42233.9|42213.9|0
1652838630000|2022-05-18 01:50:30|42238.9|42218.9|42238.9|42218.9|42243.9|42223.9|42238.9|42218.9|4
1652838640000|2022-05-18 01:50:40|42237.3|42217.3|42234.8|42214.8|42237.3|42217.3|42233.9|42213.9|1
1652838650000|2022-05-18 01:50:50|42236.4|42216.4|42238.9|42218.9|42239.8|42219.8|42236.4|42216.4|2
1652838660000|2022-05-18 01:51:00|42237.3|42217.3|42223.9|42203.9|42237.3|42217.3|42223.9|42203.9|3
1652838670000|2022-05-18 01:51:10|42226.4|42206.4|42235.5|42215.5|42235.5|42215.5|42226.4|42206.4|1
1652838680000|2022-05-18 01:51:20|42236.4|42216.4|42238|42218|42238|42218|42235.5|42215.5|0
1652838690000|2022-05-18 01:51:30|42237.1|42217.1|42233.9|42213.9|42238|42218|42233.9|42213.9|4
1652838710000|2022-05-18 01:51:50|42231.4|42211.4|42231.4|42211.4|42231.4|42211.4|42231.4|42211.4|3
1652838720000|2022-05-18 01:52:00|42229.8|42209.8|42228.9|42208.9|42229.8|42209.8|42226.4|42206.4|1
1652838730000|2022-05-18 01:52:10|42227.3|42207.3|42226.4|42206.4|42228.9|42208.9|42223.9|42203.9|1
1652838750000|2022-05-18 01:52:30|42223.9|42203.9|42218.9|42198.9|42223.9|42203.9|42218.9|42198.9|1
1652838760000|2022-05-18 01:52:40|42217.3|42197.3|42218.9|42198.9|42218.9|42198.9|42216.4|42196.4|1
1652838770000|2022-05-18 01:52:50|42216.4|42196.4|42212.3|42192.3|42216.4|42196.4|42212.3|42192.3|0
1652838780000|2022-05-18 01:53:00|42211.4|42191.4|42203.9|42183.9|42211.4|42191.4|42203.9|42183.9|4
1652838790000|2022-05-18 01:53:10|42210.5|42190.5|42208.9|42188.9|42210.5|42190.5|42208.9|42188.9|1
1652838800000|2022-05-18 01:53:20|42204.8|42184.8|42201.4|42181.4|42204.8|42184.8|42201.4|42181.4|3
1652838810000|2022-05-18 01:53:30|42190.5|42170.5|42198.9|42178.9|42201.4|42181.4|42188.9|42168.9|8
1652838820000|2022-05-18 01:53:40|42203|42183|42208.9|42188.9|42209.8|42189.8|42203|42183|4
1652838830000|2022-05-18 01:53:50|42206.4|42186.4|42206.4|42186.4|42206.4|42186.4|42206.4|42186.4|2
1652838840000|2022-05-18 01:54:00|42208|42188|42206.4|42186.4|42208.9|42188.9|42206.4|42186.4|0
1652838850000|2022-05-18 01:54:10|42208|42188|42218.9|42198.9|42218.9|42198.9|42208|42188|4
1652838860000|2022-05-18 01:54:20|42226.4|42206.4|42223.9|42203.9|42226.4|42206.4|42223.9|42203.9|10
1652838870000|2022-05-18 01:54:30|42225.5|42205.5|42223.9|42203.9|42225.5|42205.5|42223.9|42203.9|0
1652838880000|2022-05-18 01:54:40|42224.8|42204.8|42223.9|42203.9|42228.9|42208.9|42223.9|42203.9|0
1652838900000|2022-05-18 01:55:00|42219.8|42199.8|42218|42198|42219.8|42199.8|42216.4|42196.4|1
1652838910000|2022-05-18 01:55:10|42213.9|42193.9|42222.3|42202.3|42223.9|42203.9|42213.9|42193.9|9
1652838920000|2022-05-18 01:55:20|42221.4|42201.4|42220.5|42200.5|42223.9|42203.9|42220.5|42200.5|1
1652838930000|2022-05-18 01:55:30|42222.1|42202.1|42233.9|42213.9|42236.4|42216.4|42221.4|42201.4|6
1652838950000|2022-05-18 01:55:50|42227.3|42207.3|42231.4|42211.4|42231.4|42211.4|42227.3|42207.3|1
1652838960000|2022-05-18 01:56:00|42233.9|42213.9|42241.4|42221.4|42241.4|42221.4|42233.9|42213.9|2
1652838970000|2022-05-18 01:56:10|42243|42223|42242.1|42222.1|42243|42223|42242.1|42222.1|3
1652838980000|2022-05-18 01:56:20|42243|42223|42243|42223|42243|42223|42243|42223|0
1652838990000|2022-05-18 01:56:30|42242.1|42222.1|42243.9|42223.9|42243.9|42223.9|42241.4|42221.4|12
1652839010000|2022-05-18 01:56:50|42245.5|42225.5|42258|42238|42258.9|42238.9|42245.5|42225.5|6
1652839020000|2022-05-18 01:57:00|42258.9|42238.9|42253.9|42233.9|42258.9|42238.9|42253.9|42233.9|0
1652839040000|2022-05-18 01:57:20|42258.9|42238.9|42261.4|42241.4|42261.4|42241.4|42258.9|42238.9|1
1652839050000|2022-05-18 01:57:30|||||||||2
1652839060000|2022-05-18 01:57:40|42268|42248|42270.5|42250.5|42270.5|42250.5|42268|42248|8
1652839070000|2022-05-18 01:57:50|42272.1|42252.1|42273.9|42253.9|42276.4|42256.4|42272.1|42252.1|1
1652839080000|2022-05-18 01:58:00|42271.4|42251.4|42273.9|42253.9|42276.4|42256.4|42271.4|42251.4|4
1652839090000|2022-05-18 01:58:10|42272.3|42252.3|42271.4|42251.4|42272.3|42252.3|42271.4|42251.4|2
1652839100000|2022-05-18 01:58:20|42269.8|42249.8|42273|42253|42273|42253|42268.9|42248.9|0
1652839110000|2022-05-18 01:58:30|42273.9|42253.9|42280.5|42260.5|42280.5|42260.5|42273.9|42253.9|2
1652839130000|2022-05-18 01:58:50|42282.1|42262.1|42280.5|42260.5|42283|42263|42280.5|42260.5|2
1652839140000|2022-05-18 01:59:00|42278.9|42258.9|42278.9|42258.9|42278.9|42258.9|42278.9|42258.9|1
1652839150000|2022-05-18 01:59:10|42281.4|42261.4|42283.9|42263.9|42283.9|42263.9|42281.4|42261.4|1
1652839160000|2022-05-18 01:59:20|42285.5|42265.5|42298|42278|42299.6|42279.6|42285.5|42265.5|3
1652839170000|2022-05-18 01:59:30|42303|42283|42308.9|42288.9|42308.9|42288.9|42303|42283|11
1652839180000|2022-05-18 01:59:40|42311.4|42291.4|42308.2|42288.2|42311.4|42291.4|42308.2|42288.2|2
1652839190000|2022-05-18 01:59:50|42306.4|42286.4|42306.4|42286.4|42306.4|42286.4|42306.4|42286.4|0
1652839200000|2022-05-18 02:00:00|42302.3|42282.3|42297.1|42277.1|42302.3|42282.3|42290.5|42270.5|15
1652839210000|2022-05-18 02:00:10|42300.5|42280.5|42300.5|42280.5|42300.5|42280.5|42300.5|42280.5|0
1652839220000|2022-05-18 02:00:20|42303.9|42283.9|42318.9|42298.9|42320.5|42300.5|42303.9|42283.9|14
1652839230000|2022-05-18 02:00:30|42318|42298|42311.4|42291.4|42318|42298|42311.4|42291.4|2
1652839250000|2022-05-18 02:00:50|42308.9|42288.9|42301.4|42281.4|42308.9|42288.9|42300.5|42280.5|1
1652839260000|2022-05-18 02:01:00|42303|42283|42298.9|42278.9|42303.9|42283.9|42298.9|42278.9|0
1652839270000|2022-05-18 02:01:10|42300.5|42280.5|42301.4|42281.4|42301.4|42281.4|42300.5|42280.5|1
1652839280000|2022-05-18 02:01:20|42298.9|42278.9|42298.9|42278.9|42298.9|42278.9|42298.9|42278.9|4
1652839290000|2022-05-18 02:01:30|42297.3|42277.3|42296.4|42276.4|42297.3|42277.3|42296.4|42276.4|1
1652839300000|2022-05-18 02:01:40|42294.8|42274.8|42296.4|42276.4|42296.4|42276.4|42294.8|42274.8|0
1652839310000|2022-05-18 02:01:50|42293|42273|42288.9|42268.9|42293|42273|42288.9|42268.9|2
1652839320000|2022-05-18 02:02:00|42286.4|42266.4|42281.4|42261.4|42286.4|42266.4|42281.4|42261.4|3
1652839330000|2022-05-18 02:02:10|42278.9|42258.9|42278.9|42258.9|42278.9|42258.9|42278|42258|2
1652839340000|2022-05-18 02:02:20|42280.5|42260.5|42280.5|42260.5|42280.5|42260.5|42280.5|42260.5|0
1652839350000|2022-05-18 02:02:30|42283|42263|42286.4|42266.4|42286.4|42266.4|42283|42263|0
1652839360000|2022-05-18 02:02:40|42288|42268|42291.4|42271.4|42291.4|42271.4|42288|42268|0
1652839370000|2022-05-18 02:02:50|42290.5|42270.5|42308.9|42288.9|42308.9|42288.9|42290.5|42270.5|15
1652839390000|2022-05-18 02:03:10|42313.9|42293.9|42313.9|42293.9|42313.9|42293.9|42313.9|42293.9|3
1652839400000|2022-05-18 02:03:20|42313|42293|42311.4|42291.4|42313|42293|42311.4|42291.4|0
1652839410000|2022-05-18 02:03:30|42308.9|42288.9|42308.9|42288.9|42308.9|42288.9|42303.9|42283.9|6
1652839420000|2022-05-18 02:03:40|42307.3|42287.3|42303.9|42283.9|42307.3|42287.3|42303.9|42283.9|0
1652839430000|2022-05-18 02:03:50|42299.8|42279.8|42293.9|42273.9|42299.8|42279.8|42293.9|42273.9|4
1652839440000|2022-05-18 02:04:00|42290.7|42270.7|42289.8|42269.8|42290.7|42270.7|42289.8|42269.8|1
1652839450000|2022-05-18 02:04:10|42288.9|42268.9|42283.9|42263.9|42288.9|42268.9|42283.9|42263.9|3
1652839460000|2022-05-18 02:04:20|42280.5|42260.5|42283.9|42263.9|42283.9|42263.9|42280.5|42260.5|2
1652839470000|2022-05-18 02:04:30|42286.4|42266.4|42283.9|42263.9|42288.9|42268.9|42283.9|42263.9|1
1652839480000|2022-05-18 02:04:40|42288.9|42268.9|42288.9|42268.9|42288.9|42268.9|42288.9|42268.9|1
1652839500000|2022-05-18 02:05:00|42291.4|42271.4|42291.4|42271.4|42291.4|42271.4|42291.4|42271.4|0
1652839510000|2022-05-18 02:05:10|42290.5|42270.5|42290.5|42270.5|42290.5|42270.5|42290.5|42270.5|0
1652839520000|2022-05-18 02:05:20|42295.5|42275.5|42298.9|42278.9|42298.9|42278.9|42295.5|42275.5|4
1652839530000|2022-05-18 02:05:30|42300.5|42280.5|42298.9|42278.9|42301.4|42281.4|42298.9|42278.9|0
1652839540000|2022-05-18 02:05:40|42301.4|42281.4|42301.4|42281.4|42301.4|42281.4|42301.4|42281.4|0
1652839550000|2022-05-18 02:05:50|42298.9|42278.9|42296.4|42276.4|42298.9|42278.9|42296.4|42276.4|0
1652839560000|2022-05-18 02:06:00|42295.5|42275.5|42288.9|42268.9|42295.5|42275.5|42288.9|42268.9|1
1652839570000|2022-05-18 02:06:10|42286.4|42266.4|42282.3|42262.3|42286.4|42266.4|42279.8|42259.8|1
1652839580000|2022-05-18 02:06:20|42279.8|42259.8|42283.9|42263.9|42285.5|42265.5|42276.4|42256.4|3
1652839590000|2022-05-18 02:06:30|42285.5|42265.5|42303|42283|42303|42283|42285.5|42265.5|21
1652839610000|2022-05-18 02:06:50|||||||||1
1652839620000|2022-05-18 02:07:00|||||||||1
1652839630000|2022-05-18 02:07:10|42301.4|42281.4|42293.9|42273.9|42301.4|42281.4|42293.9|42273.9|3
1652839640000|2022-05-18 02:07:20|42296.4|42276.4|42296.4|42276.4|42296.4|42276.4|42296.4|42276.4|0
1652839650000|2022-05-18 02:07:30|42298.9|42278.9|42298.9|42278.9|42301.4|42281.4|42298.9|42278.9|0
1652839660000|2022-05-18 02:07:40|42297.3|42277.3|42296.4|42276.4|42297.3|42277.3|42296.4|42276.4|0
1652839670000|2022-05-18 02:07:50|42293.9|42273.9|42284.8|42264.8|42293.9|42273.9|42284.8|42264.8|0
1652839680000|2022-05-18 02:08:00|42293.9|42273.9|42288.9|42268.9|42293.9|42273.9|42288.9|42268.9|3
1652839690000|2022-05-18 02:08:10|42286.4|42266.4|42288.9|42268.9|42291.4|42271.4|42286.4|42266.4|1
1652839700000|2022-05-18 02:08:20|42291.4|42271.4|42288.9|42268.9|42291.4|42271.4|42288.9|42268.9|0
1652839710000|2022-05-18 02:08:30|42287.3|42267.3|42286.4|42266.4|42287.3|42267.3|42286.4|42266.4|1
1652839720000|2022-05-18 02:08:40|42283.9|42263.9|42271.4|42251.4|42283.9|42263.9|42270.5|42250.5|1
1652839730000|2022-05-18 02:08:50|42268.9|42248.9|42261.4|42241.4|42268.9|42248.9|42261.4|42241.4|3
1652839740000|2022-05-18 02:09:00|42259.8|42239.8|42253.9|42233.9|42259.8|42239.8|42253.9|42233.9|1
1652839750000|2022-05-18 02:09:10|42256.4|42236.4|42265.7|42245.7|42265.7|42245.7|42256.4|42236.4|0
1652839760000|2022-05-18 02:09:20|42262.3|42242.3|42266.4|42246.4|42268.9|42248.9|42262.3|42242.3|0
1652839770000|2022-05-18 02:09:30|42268.9|42248.9|42266.4|42246.4|42268.9|42248.9|42263.9|42243.9|0
1652839780000|2022-05-18 02:09:40|42263.9|42243.9|42266.4|42246.4|42266.4|42246.4|42263.9|42243.9|2
1652839790000|2022-05-18 02:09:50|42271.4|42251.4|42273.9|42253.9|42276.4|42256.4|42271.4|42251.4|1
1652839800000|2022-05-18 02:10:00|42276.4|42256.4|42271.4|42251.4|42276.4|42256.4|42271.4|42251.4|3
1652839820000|2022-05-18 02:10:20|42267.3|42247.3|42254.8|42234.8|42267.3|42247.3|42254.8|42234.8|2
1652839830000|2022-05-18 02:10:30|42253.9|42233.9|42256.4|42236.4|42256.4|42236.4|42251.4|42231.4|0
1652839850000|2022-05-18 02:10:50|42258|42238|42258.9|42238.9|42258.9|42238.9|42258|42238|0
1652839870000|2022-05-18 02:11:10|42260.5|42240.5|42258.9|42238.9|42261.4|42241.4|42258.9|42238.9|1
1652839880000|2022-05-18 02:11:20|42260.5|42240.5|42263.9|42243.9|42263.9|42243.9|42260.5|42240.5|1
1652839890000|2022-05-18 02:11:30|42262.3|42242.3|42261.4|42241.4|42262.3|42242.3|42261.4|42241.4|1
1652839900000|2022-05-18 02:11:40|42258.9|42238.9|42275.5|42255.5|42275.5|42255.5|42255.5|42235.5|9
1652839910000|2022-05-18 02:11:50|42273.9|42253.9|42273.9|42253.9|42273.9|42253.9|42273.9|42253.9|0
1652839920000|2022-05-18 02:12:00|42274.8|42254.8|42271.4|42251.4|42277.3|42257.3|42271.4|42251.4|8
1652839930000|2022-05-18 02:12:10|42273|42253|42278.9|42258.9|42278.9|42258.9|42273|42253|1
1652839960000|2022-05-18 02:12:40|||||||||1
1652839980000|2022-05-18 02:13:00|42276.4|42256.4|42276.4|42256.4|42276.4|42256.4|42276.4|42256.4|0
1652839990000|2022-05-18 02:13:10|42277.3|42257.3|42276.4|42256.4|42278.9|42258.9|42276.4|42256.4|1
1652840000000|2022-05-18 02:13:20|42275.5|42255.5|42267.3|42247.3|42275.5|42255.5|42267.3|42247.3|3
1652840020000|2022-05-18 02:13:40|42266.4|42246.4|42266.4|42246.4|42266.4|42246.4|42266.4|42246.4|0
1652840030000|2022-05-18 02:13:50|42263.9|42243.9|42266.4|42246.4|42266.4|42246.4|42263.9|42243.9|0
1652840040000|2022-05-18 02:14:00|42263.9|42243.9|42263.9|42243.9|42263.9|42243.9|42263.9|42243.9|0
1652840050000|2022-05-18 02:14:10|42265.5|42245.5|42261.4|42241.4|42266.4|42246.4|42261.4|42241.4|2
1652840060000|2022-05-18 02:14:20|42263.9|42243.9|42262.3|42242.3|42263.9|42243.9|42262.3|42242.3|2
1652840070000|2022-05-18 02:14:30|42259.8|42239.8|42258.9|42238.9|42259.8|42239.8|42258.9|42238.9|1
1652840080000|2022-05-18 02:14:40|42256.4|42236.4|42256.4|42236.4|42256.4|42236.4|42256.4|42236.4|0
1652840090000|2022-05-18 02:14:50|42253.9|42233.9|42253.9|42233.9|42253.9|42233.9|42249.8|42229.8|1
1652840100000|2022-05-18 02:15:00|42248.9|42228.9|42238.9|42218.9|42248.9|42228.9|42238.9|42218.9|5
1652840130000|2022-05-18 02:15:30|42237.3|42217.3|42236.4|42216.4|42237.3|42217.3|42236.4|42216.4|4
1652840140000|2022-05-18 02:15:40|42234.8|42214.8|42238.9|42218.9|42238.9|42218.9|42234.8|42214.8|0
1652840150000|2022-05-18 02:15:50|42241.4|42221.4|42241.4|42221.4|42241.4|42221.4|42241.4|42221.4|0
1652840160000|2022-05-18 02:16:00|42239.8|42219.8|42250.5|42230.5|42250.5|42230.5|42239.8|42219.8|5
1652840170000|2022-05-18 02:16:10|42253|42233|42253|42233|42253|42233|42253|42233|2
1652840190000|2022-05-18 02:16:30|42258|42238|42258.9|42238.9|42258.9|42238.9|42258|42238|1
1652840230000|2022-05-18 02:17:10|||||||||1
1652840240000|2022-05-18 02:17:20|42259.8|42239.8|42266.4|42246.4|42266.4|42246.4|42259.8|42239.8|1
1652840260000|2022-05-18 02:17:40|42267.3|42247.3|42266.4|42246.4|42267.3|42247.3|42266.4|42246.4|0
1652840270000|2022-05-18 02:17:50|42268.2|42248.2|42267.3|42247.3|42277.3|42257.3|42266.4|42246.4|12
1652840280000|2022-05-18 02:18:00|42266.4|42246.4|42267.3|42247.3|42267.3|42247.3|42265.5|42245.5|2
1652840290000|2022-05-18 02:18:10|42266.4|42246.4|42261.4|42241.4|42266.4|42246.4|42261.4|42241.4|2
1652840300000|2022-05-18 02:18:20|42266.4|42246.4|42261.4|42241.4|42266.4|42246.4|42261.4|42241.4|0
1652840310000|2022-05-18 02:18:30|42263.9|42243.9|42266.4|42246.4|42266.4|42246.4|42263.9|42243.9|0
1652840340000|2022-05-18 02:19:00|42270.5|42250.5|42276.3|42256.3|42276.3|42256.3|42270.5|42250.5|0
1652840350000|2022-05-18 02:19:10|42274.6|42254.6|42275.5|42255.5|42277.1|42257.1|42274.6|42254.6|0
1652840360000|2022-05-18 02:19:20|42277.1|42257.1|42274.6|42254.6|42277.1|42257.1|42274.6|42254.6|1
1652840370000|2022-05-18 02:19:30|42277.1|42257.1|42277.1|42257.1|42277.1|42257.1|42277.1|42257.1|0
1652840380000|2022-05-18 02:19:40|42278.8|42258.8|42278.9|42258.9|42279.6|42259.6|42278.8|42258.8|0
1652840390000|2022-05-18 02:19:50|42281.4|42261.4|42283.9|42263.9|42283.9|42263.9|42281.4|42261.4|0
1652840400000|2022-05-18 02:20:00|42282.3|42262.3|42284.8|42264.8|42284.8|42264.8|42281.4|42261.4|0
1652840410000|2022-05-18 02:20:10|42288.2|42268.2|42289.8|42269.8|42289.8|42269.8|42287.3|42267.3|0
1652840420000|2022-05-18 02:20:20|42288.2|42268.2|42289.8|42269.8|42289.8|42269.8|42287.3|42267.3|0
1652840440000|2022-05-18 02:20:40|42290.7|42270.7|42292.3|42272.3|42294.8|42274.8|42290.7|42270.7|0
1652840450000|2022-05-18 02:20:50|42293.9|42273.9|42292.3|42272.3|42294.8|42274.8|42292.3|42272.3|1
1652840460000|2022-05-18 02:21:00|||||||||1
1652840490000|2022-05-18 02:21:30|42291.4|42271.4|42288.9|42268.9|42291.4|42271.4|42288.9|42268.9|1
1652840500000|2022-05-18 02:21:40|42283.9|42263.9|42283.9|42263.9|42283.9|42263.9|42283.9|42263.9|1
1652840510000|2022-05-18 02:21:50|42279.8|42259.8|42279.8|42259.8|42279.8|42259.8|42279.8|42259.8|0
1652840520000|2022-05-18 02:22:00|42278.9|42258.9|42278.9|42258.9|42278.9|42258.9|42278.9|42258.9|1
1652840550000|2022-05-18 02:22:30|||||||||1
1652840570000|2022-05-18 02:22:50|42276.4|42256.4|42275.5|42255.5|42276.4|42256.4|42275.5|42255.5|0
1652840580000|2022-05-18 02:23:00|42273.9|42253.9|42273.9|42253.9|42273.9|42253.9|42273.9|42253.9|0
1652840590000|2022-05-18 02:23:10|42276.4|42256.4|42276.4|42256.4|42276.4|42256.4|42274.8|42254.8|2
1652840600000|2022-05-18 02:23:20|42274.8|42254.8|42273.9|42253.9|42274.8|42254.8|42273.9|42253.9|0
1652840610000|2022-05-18 02:23:30|42275.5|42255.5|42276.4|42256.4|42276.4|42256.4|42275.5|42255.5|0
1652840630000|2022-05-18 02:23:50|42278.9|42258.9|42278.9|42258.9|42278.9|42258.9|42278.9|42258.9|1
1652840640000|2022-05-18 02:24:00|42281.4|42261.4|42281.4|42261.4|42281.4|42261.4|42281.4|42261.4|1
1652840650000|2022-05-18 02:24:10|42278.9|42258.9|42276.4|42256.4|42278.9|42258.9|42276.4|42256.4|0
1652840700000|2022-05-18 02:25:00|42278.9|42258.9|42278.9|42258.9|42278.9|42258.9|42278.9|42258.9|2
1652840720000|2022-05-18 02:25:20|42283|42263|42284.6|42264.6|42284.6|42264.6|42283|42263|4
1652840730000|2022-05-18 02:25:30|42291.4|42271.4|42289.8|42269.8|42291.4|42271.4|42289.8|42269.8|6
1652840760000|2022-05-18 02:26:00|42286.4|42266.4|42281.4|42261.4|42286.4|42266.4|42281.4|42261.4|2
1652840780000|2022-05-18 02:26:20|42284.6|42264.6|42278.9|42258.9|42284.6|42264.6|42278.9|42258.9|0
1652840790000|2022-05-18 02:26:30|42276.4|42256.4|42281.4|42261.4|42281.4|42261.4|42276.4|42256.4|0
1652840800000|2022-05-18 02:26:40|42283.9|42263.9|42283.9|42263.9|42283.9|42263.9|42283.9|42263.9|0
1652840810000|2022-05-18 02:26:50|42286.4|42266.4|42286.4|42266.4|42286.4|42266.4|42286.4|42266.4|1
1652840820000|2022-05-18 02:27:00|42288.9|42268.9|42293|42273|42293|42273|42288.9|42268.9|1
1652840830000|2022-05-18 02:27:10|42294.6|42274.6|42294.6|42274.6|42294.6|42274.6|42294.6|42274.6|0
1652840850000|2022-05-18 02:27:30|42293|42273|42290.5|42270.5|42293|42273|42290.5|42270.5|0
1652840870000|2022-05-18 02:27:50|42293|42273|42293|42273|42293|42273|42293|42273|0
1652840880000|2022-05-18 02:28:00|42293.9|42273.9|42295.5|42275.5|42295.5|42275.5|42293.9|42273.9|1
1652840890000|2022-05-18 02:28:10|42298.9|42278.9|42298.9|42278.9|42298.9|42278.9|42298.9|42278.9|1
1652840910000|2022-05-18 02:28:30|42300.5|42280.5|42301.4|42281.4|42301.4|42281.4|42300.5|42280.5|0
1652840940000|2022-05-18 02:29:00|42298.9|42278.9|42298.9|42278.9|42298.9|42278.9|42298.9|42278.9|0
1652840950000|2022-05-18 02:29:10|42300.5|42280.5|42301.4|42281.4|42301.4|42281.4|42300.5|42280.5|1
1652840960000|2022-05-18 02:29:20|42299.8|42279.8|42298.9|42278.9|42299.8|42279.8|42298.9|42278.9|0
1652840970000|2022-05-18 02:29:30|42298|42278|42298|42278|42298|42278|42298|42278|1
1652840980000|2022-05-18 02:29:40|42295.5|42275.5|42294.6|42274.6|42295.5|42275.5|42294.6|42274.6|0
1652841000000|2022-05-18 02:30:00|42293|42273|42298.8|42278.8|42300.4|42280.4|42293|42273|6
1652841010000|2022-05-18 02:30:10|42297.1|42277.1|42293|42273|42298.8|42278.8|42290.5|42270.5|9
1652841030000|2022-05-18 02:30:30|42294.6|42274.6|42294.6|42274.6|42297.1|42277.1|42293|42273|0
1652841040000|2022-05-18 02:30:40|42293|42273|42290.5|42270.5|42293|42273|42290.5|42270.5|3
1652841050000|2022-05-18 02:30:50|42288|42268|42288.9|42268.9|42288.9|42268.9|42288|42268|1
1652841070000|2022-05-18 02:31:10|42287.3|42267.3|42287.3|42267.3|42287.3|42267.3|42287.3|42267.3|0
1652841080000|2022-05-18 02:31:20|42286.4|42266.4|42285.5|42265.5|42286.4|42266.4|42281.4|42261.4|1
1652841090000|2022-05-18 02:31:30|42283.9|42263.9|42283|42263|42283.9|42263.9|42283|42263|0
1652841100000|2022-05-18 02:31:40|42283.9|42263.9|42280.5|42260.5|42283.9|42263.9|42278.9|42258.9|1
1652841110000|2022-05-18 02:31:50|42283|42263|42283|42263|42283|42263|42283|42263|1
1652841120000|2022-05-18 02:32:00|42285.5|42265.5|42283.9|42263.9|42285.5|42265.5|42283.9|42263.9|0
1652841130000|2022-05-18 02:32:10|42283|42263|42283|42263|42285.5|42265.5|42283|42263|0
1652841140000|2022-05-18 02:32:20|42285.5|42265.5|42284.6|42264.6|42287.1|42267.1|42284.6|42264.6|2
1652841150000|2022-05-18 02:32:30|42287.1|42267.1|42283.9|42263.9|42287.1|42267.1|42281.4|42261.4|5
1652841160000|2022-05-18 02:32:40|42282.3|42262.3|42283.9|42263.9|42283.9|42263.9|42281.4|42261.4|0
1652841170000|2022-05-18 02:32:50|42282.3|42262.3|42276.4|42256.4|42282.3|42262.3|42276.4|42256.4|1
1652841180000|2022-05-18 02:33:00|42274.8|42254.8|42278.9|42258.9|42278.9|42258.9|42274.8|42254.8|1
1652841200000|2022-05-18 02:33:20|||||||||2
1652841210000|2022-05-18 02:33:30|||||||||1
1652841220000|2022-05-18 02:33:40|42276.4|42256.4|42278.9|42258.9|42278.9|42258.9|42276.4|42256.4|1
1652841230000|2022-05-18 02:33:50|42278|42258|42278.9|42258.9|42278.9|42258.9|42276.4|42256.4|0
1652841250000|2022-05-18 02:34:10|42276.4|42256.4|42273.9|42253.9|42276.4|42256.4|42273.9|42253.9|0
1652841260000|2022-05-18 02:34:20|||||||||1
1652841280000|2022-05-18 02:34:40|42276.4|42256.4|42276.4|42256.4|42276.4|42256.4|42276.4|42256.4|0
1652841290000|2022-05-18 02:34:50|42278|42258|42278|42258|42278|42258|42278|42258|2
1652841300000|2022-05-18 02:35:00|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|0
1652841310000|2022-05-18 02:35:10|42278|42258|42278|42258|42278|42258|42278|42258|1
1652841320000|2022-05-18 02:35:20|42278.9|42258.9|42270.5|42250.5|42278.9|42258.9|42270.5|42250.5|7
1652841340000|2022-05-18 02:35:40|42268.9|42248.9|42270.5|42250.5|42270.5|42250.5|42268.9|42248.9|0
1652841350000|2022-05-18 02:35:50|42268|42248|42271.4|42251.4|42271.4|42251.4|42268|42248|0
1652841360000|2022-05-18 02:36:00|42268.9|42248.9|42271.4|42251.4|42271.4|42251.4|42268.9|42248.9|0
1652841370000|2022-05-18 02:36:10|42268.9|42248.9|42271.4|42251.4|42271.4|42251.4|42268.9|42248.9|0
1652841380000|2022-05-18 02:36:20|42268.9|42248.9|42268.9|42248.9|42268.9|42248.9|42268.9|42248.9|1
1652841390000|2022-05-18 02:36:30|42270.5|42250.5|42265.5|42245.5|42271.4|42251.4|42265.5|42245.5|5
1652841400000|2022-05-18 02:36:40|42263.9|42243.9|42263.9|42243.9|42263.9|42243.9|42263.9|42243.9|1
1652841410000|2022-05-18 02:36:50|42262.3|42242.3|42263.9|42243.9|42263.9|42243.9|42261.4|42241.4|0
1652841420000|2022-05-18 02:37:00|42264.8|42244.8|42263.9|42243.9|42267.3|42247.3|42263.9|42243.9|8
1652841430000|2022-05-18 02:37:10|42262.3|42242.3|42263|42243|42263|42243|42260.5|42240.5|0
1652841440000|2022-05-18 02:37:20|42263.9|42243.9|42261.4|42241.4|42263.9|42243.9|42261.4|42241.4|1
1652841450000|2022-05-18 02:37:30|42263.9|42243.9|42261.4|42241.4|42263.9|42243.9|42261.4|42241.4|2
1652841460000|2022-05-18 02:37:40|42260.5|42240.5|42253.9|42233.9|42260.5|42240.5|42253.9|42233.9|2
1652841470000|2022-05-18 02:37:50|42255.5|42235.5|42252.3|42232.3|42256.4|42236.4|42251.4|42231.4|2
1652841480000|2022-05-18 02:38:00|42251.4|42231.4|42251.4|42231.4|42253.9|42233.9|42251.4|42231.4|0
1652841500000|2022-05-18 02:38:20|42266.3|42246.3|42271.4|42251.4|42271.4|42251.4|42264.8|42244.8|15
1652841510000|2022-05-18 02:38:30|42273.9|42253.9|42273.9|42253.9|42273.9|42253.9|42273.9|42253.9|1
1652841520000|2022-05-18 02:38:40|||||||||1
1652841530000|2022-05-18 02:38:50|42271.4|42251.4|42268.9|42248.9|42271.4|42251.4|42268.9|42248.9|1
1652841540000|2022-05-18 02:39:00|42263.9|42243.9|42263.9|42243.9|42263.9|42243.9|42263.9|42243.9|1
1652841550000|2022-05-18 02:39:10|42262.3|42242.3|42256.4|42236.4|42262.3|42242.3|42256.4|42236.4|3
1652841560000|2022-05-18 02:39:20|42254.8|42234.8|42248.9|42228.9|42254.8|42234.8|42248.9|42228.9|2
1652841570000|2022-05-18 02:39:30|42250.5|42230.5|42258.9|42238.9|42258.9|42238.9|42250.5|42230.5|5
1652841580000|2022-05-18 02:39:40|42263.9|42243.9|42268.9|42248.9|42268.9|42248.9|42263.9|42243.9|3
1652841590000|2022-05-18 02:39:50|42270.5|42250.5|42273|42253|42273|42253|42268.9|42248.9|3
1652841600000|2022-05-18 02:40:00|42273.9|42253.9|42290.4|42270.4|42290.4|42270.4|42268.9|42248.9|6
1652841610000|2022-05-18 02:40:10|42289.7|42269.7|42293|42273|42293|42273|42287.2|42267.2|4
1652841620000|2022-05-18 02:40:20|42298|42278|42303|42283|42303|42283|42298|42278|3
1652841630000|2022-05-18 02:40:30|42300.5|42280.5|42306.4|42286.4|42306.4|42286.4|42300.5|42280.5|3
1652841640000|2022-05-18 02:40:40|42304.8|42284.8|42303.9|42283.9|42306.4|42286.4|42301.4|42281.4|1
1652841650000|2022-05-18 02:40:50|42301.4|42281.4|42302.3|42282.3|42303.9|42283.9|42301.4|42281.4|0
1652841660000|2022-05-18 02:41:00|42301.4|42281.4|42301.4|42281.4|42301.4|42281.4|42301.4|42281.4|1
1652841670000|2022-05-18 02:41:10|42299.8|42279.8|42298.9|42278.9|42299.8|42279.8|42296.4|42276.4|0
1652841680000|2022-05-18 02:41:20|42301.4|42281.4|42301.4|42281.4|42302.3|42282.3|42298.9|42278.9|2
1652841690000|2022-05-18 02:41:30|42303.9|42283.9|42298.9|42278.9|42303.9|42283.9|42298.9|42278.9|1
1652841700000|2022-05-18 02:41:40|42300.5|42280.5|42302.3|42282.3|42302.3|42282.3|42300.5|42280.5|2
1652841710000|2022-05-18 02:41:50|42303.9|42283.9|42305.5|42285.5|42307.2|42287.2|42303.9|42283.9|0
1652841720000|2022-05-18 02:42:00|42303.9|42283.9|42291.4|42271.4|42303.9|42283.9|42291.4|42271.4|2
1652841740000|2022-05-18 02:42:20|42293|42273|42296.4|42276.4|42296.4|42276.4|42293|42273|0
1652841750000|2022-05-18 02:42:30|42293.9|42273.9|42293.9|42273.9|42293.9|42273.9|42293.9|42273.9|0
1652841760000|2022-05-18 02:42:40|42292.3|42272.3|42291.4|42271.4|42292.3|42272.3|42291.4|42271.4|0
1652841780000|2022-05-18 02:43:00|42289.8|42269.8|42289.8|42269.8|42289.8|42269.8|42289.8|42269.8|0
1652841790000|2022-05-18 02:43:10|42288.2|42268.2|42286.4|42266.4|42288.2|42268.2|42286.4|42266.4|0
1652841800000|2022-05-18 02:43:20|42282.3|42262.3|42279.8|42259.8|42282.3|42262.3|42279.8|42259.8|2
1652841820000|2022-05-18 02:43:40|42282.3|42262.3|42296.4|42276.4|42296.4|42276.4|42282.3|42262.3|2
1652841830000|2022-05-18 02:43:50|42294.8|42274.8|42298|42278|42298|42278|42293|42273|0
1652841840000|2022-05-18 02:44:00|42298.9|42278.9|42303|42283|42303|42283|42298.9|42278.9|0
1652841850000|2022-05-18 02:44:10|42301.4|42281.4|42303.9|42283.9|42303.9|42283.9|42301.4|42281.4|1
1652841860000|2022-05-18 02:44:20|42306.4|42286.4|42308.9|42288.9|42308.9|42288.9|42306.4|42286.4|0
1652841870000|2022-05-18 02:44:30|||||||||1
1652841880000|2022-05-18 02:44:40|42306.4|42286.4|42306.4|42286.4|42306.4|42286.4|42306.4|42286.4|2
1652841890000|2022-05-18 02:44:50|42308|42288|42313.9|42293.9|42313.9|42293.9|42308|42288|6
1652841900000|2022-05-18 02:45:00|42316.4|42296.4|42313.9|42293.9|42316.4|42296.4|42313.9|42293.9|6
1652841920000|2022-05-18 02:45:20|42311.4|42291.4|42308.9|42288.9|42311.4|42291.4|42306.4|42286.4|3
1652841930000|2022-05-18 02:45:30|42311.4|42291.4|42338.9|42318.9|42338.9|42318.9|42311.4|42291.4|10
1652841940000|2022-05-18 02:45:40|42338|42318|42328.9|42308.9|42338|42318|42328.9|42308.9|7
1652841960000|2022-05-18 02:46:00|42328|42308|42318.9|42298.9|42328|42308|42317.3|42297.3|8
1652841970000|2022-05-18 02:46:10|42315.7|42295.7|42308.9|42288.9|42315.7|42295.7|42308.9|42288.9|8
1652841980000|2022-05-18 02:46:20|42308|42288|42308|42288|42308|42288|42308|42288|1
1652841990000|2022-05-18 02:46:30|42308.9|42288.9|42308.9|42288.9|42310.5|42290.5|42308.9|42288.9|4
1652842000000|2022-05-18 02:46:40|42307.3|42287.3|42298.9|42278.9|42307.3|42287.3|42298.9|42278.9|6
1652842010000|2022-05-18 02:46:50|42301.4|42281.4|42301.4|42281.4|42301.4|42281.4|42301.4|42281.4|4
1652842020000|2022-05-18 02:47:00|42299.8|42279.8|42303|42283|42303|42283|42298.9|42278.9|0
1652842030000|2022-05-18 02:47:10|42303.9|42283.9|42305.5|42285.5|42305.5|42285.5|42303|42283|0
1652842040000|2022-05-18 02:47:20|42306.4|42286.4|42306.4|42286.4|42306.4|42286.4|42306.4|42286.4|0
1652842050000|2022-05-18 02:47:30|42304.8|42284.8|42306.4|42286.4|42308.9|42288.9|42303.9|42283.9|2
1652842060000|2022-05-18 02:47:40|42303.9|42283.9|42310.5|42290.5|42310.5|42290.5|42303.9|42283.9|0
1652842070000|2022-05-18 02:47:50|42312.2|42292.2|42312.2|42292.2|42312.2|42292.2|42312.2|42292.2|0
1652842080000|2022-05-18 02:48:00|42313|42293|42311.4|42291.4|42313.9|42293.9|42311.4|42291.4|0
1652842090000|2022-05-18 02:48:10|42313|42293|42313.9|42293.9|42315.5|42295.5|42313|42293|0
1652842100000|2022-05-18 02:48:20|42316.4|42296.4|42316.4|42296.4|42320.5|42300.5|42316.4|42296.4|0
1652842110000|2022-05-18 02:48:30|42318.9|42298.9|42318.9|42298.9|42320.5|42300.5|42318.9|42298.9|0
1652842120000|2022-05-18 02:48:40|42321.4|42301.4|42321.4|42301.4|42321.4|42301.4|42321.4|42301.4|0
1652842130000|2022-05-18 02:48:50|42319.8|42299.8|42311.4|42291.4|42321.4|42301.4|42306.4|42286.4|2
1652842140000|2022-05-18 02:49:00|42308.9|42288.9|42303.9|42283.9|42311.4|42291.4|42303.9|42283.9|1
1652842150000|2022-05-18 02:49:10|42302.3|42282.3|42298.9|42278.9|42302.3|42282.3|42298.9|42278.9|0
1652842160000|2022-05-18 02:49:20|42295.7|42275.7|42295.5|42275.5|42295.7|42275.7|42291.4|42271.4|0
1652842170000|2022-05-18 02:49:30|42293.9|42273.9|42291.4|42271.4|42293.9|42273.9|42291.4|42271.4|0
1652842180000|2022-05-18 02:49:40|42288.9|42268.9|42293.9|42273.9|42293.9|42273.9|42288.9|42268.9|0
1652842190000|2022-05-18 02:49:50|42293|42273|42293.9|42273.9|42293.9|42273.9|42288.9|42268.9|1
1652842200000|2022-05-18 02:50:00|42294.8|42274.8|42298.9|42278.9|42298.9|42278.9|42294.8|42274.8|2
1652842210000|2022-05-18 02:50:10|42301.4|42281.4|42301.4|42281.4|42303.9|42283.9|42300.5|42280.5|0
1652842220000|2022-05-18 02:50:20|42299.8|42279.8|42298.9|42278.9|42299.8|42279.8|42298.9|42278.9|0
1652842230000|2022-05-18 02:50:30|42301.4|42281.4|42298.9|42278.9|42301.4|42281.4|42298.9|42278.9|0
1652842240000|2022-05-18 02:50:40|42301.4|42281.4|42303.9|42283.9|42303.9|42283.9|42301.4|42281.4|1
1652842250000|2022-05-18 02:50:50|42306.4|42286.4|42308.9|42288.9|42308.9|42288.9|42306.4|42286.4|1
1652842260000|2022-05-18 02:51:00|42307.3|42287.3|42303.9|42283.9|42308.9|42288.9|42303.9|42283.9|4
1652842290000|2022-05-18 02:51:30|42302.3|42282.3|42303.9|42283.9|42303.9|42283.9|42301.4|42281.4|0
1652842300000|2022-05-18 02:51:40|42302.3|42282.3|42311.4|42291.4|42311.4|42291.4|42296.4|42276.4|1
1652842310000|2022-05-18 02:51:50|||||||||2
1652842320000|2022-05-18 02:52:00|42308.9|42288.9|42301.4|42281.4|42308.9|42288.9|42301.4|42281.4|2
1652842330000|2022-05-18 02:52:10|42298.9|42278.9|42303.9|42283.9|42303.9|42283.9|42298.9|42278.9|0
1652842340000|2022-05-18 02:52:20|42301.4|42281.4|42308.9|42288.9|42308.9|42288.9|42301.4|42281.4|0
1652842350000|2022-05-18 02:52:30|||||||||3
1652842360000|2022-05-18 02:52:40|42307.3|42287.3|42306.4|42286.4|42307.3|42287.3|42306.4|42286.4|2
1652842370000|2022-05-18 02:52:50|42308|42288|42306.4|42286.4|42308.9|42288.9|42306.4|42286.4|0
1652842380000|2022-05-18 02:53:00|42305.5|42285.5|42308.9|42288.9|42308.9|42288.9|42303.9|42283.9|0
1652842390000|2022-05-18 02:53:10|42307.3|42287.3|42303.9|42283.9|42307.3|42287.3|42303.9|42283.9|0
1652842400000|2022-05-18 02:53:20|42305.5|42285.5|42306.4|42286.4|42306.4|42286.4|42305.5|42285.5|2
1652842410000|2022-05-18 02:53:30|42308|42288|42313.9|42293.9|42313.9|42293.9|42308|42288|0
1652842420000|2022-05-18 02:53:40|42314.8|42294.8|42314.8|42294.8|42314.8|42294.8|42314.8|42294.8|1
1652842430000|2022-05-18 02:53:50|42316.4|42296.4|42316.4|42296.4|42316.4|42296.4|42315.5|42295.5|0
1652842440000|2022-05-18 02:54:00|42315.5|42295.5|42315.5|42295.5|42316.4|42296.4|42315.5|42295.5|2
1652842450000|2022-05-18 02:54:10|42318|42298|42313.9|42293.9|42318|42298|42313.9|42293.9|2
1652842460000|2022-05-18 02:54:20|42310.7|42290.7|42308.9|42288.9|42310.7|42290.7|42308.9|42288.9|0
1652842470000|2022-05-18 02:54:30|42307.3|42287.3|42303.9|42283.9|42308.9|42288.9|42303.9|42283.9|0
1652842480000|2022-05-18 02:54:40|42303|42283|42301.4|42281.4|42303|42283|42301.4|42281.4|0
1652842490000|2022-05-18 02:54:50|42299.8|42279.8|42298.9|42278.9|42299.8|42279.8|42298.9|42278.9|0
1652842500000|2022-05-18 02:55:00|42303.9|42283.9|42291.4|42271.4|42303.9|42283.9|42291.4|42271.4|6
1652842510000|2022-05-18 02:55:10|42293.9|42273.9|42293.9|42273.9|42293.9|42273.9|42291.4|42271.4|0
1652842520000|2022-05-18 02:55:20|42291.4|42271.4|42291.4|42271.4|42291.4|42271.4|42291.4|42271.4|0
1652842530000|2022-05-18 02:55:30|42286.4|42266.4|42286.4|42266.4|42286.4|42266.4|42286.4|42266.4|1
1652842550000|2022-05-18 02:55:50|42284.8|42264.8|42283|42263|42284.8|42264.8|42281.4|42261.4|1
1652842560000|2022-05-18 02:56:00|42283.9|42263.9|42275.5|42255.5|42283.9|42263.9|42273.9|42253.9|0
1652842570000|2022-05-18 02:56:10|42276.4|42256.4|42272.3|42252.3|42276.4|42256.4|42271.4|42251.4|2
1652842580000|2022-05-18 02:56:20|42271.4|42251.4|42276.4|42256.4|42276.4|42256.4|42271.4|42251.4|2
1652842590000|2022-05-18 02:56:30|42274.8|42254.8|42273.9|42253.9|42276.4|42256.4|42273.9|42253.9|0
1652842600000|2022-05-18 02:56:40|42272.3|42252.3|42273.9|42253.9|42273.9|42253.9|42271.4|42251.4|0
1652842620000|2022-05-18 02:57:00|||||||||1
1652842650000|2022-05-18 02:57:30|42266.4|42246.4|42270.5|42250.5|42271.4|42251.4|42266.4|42246.4|3
1652842660000|2022-05-18 02:57:40|42272.2|42252.2|42273|42253|42273|42253|42272.2|42252.2|0
1652842670000|2022-05-18 02:57:50|42273.9|42253.9|42274.8|42254.8|42276.4|42256.4|42273.9|42253.9|0
1652842680000|2022-05-18 02:58:00|42273.9|42253.9|42268.9|42248.9|42276.4|42256.4|42268.9|42248.9|0
1652842690000|2022-05-18 02:58:10|42267.3|42247.3|42266.4|42246.4|42268.9|42248.9|42266.4|42246.4|0
1652842700000|2022-05-18 02:58:20|42268|42248|42265.5|42245.5|42268|42248|42265.5|42245.5|0
1652842710000|2022-05-18 02:58:30|42263.9|42243.9|42265.5|42245.5|42266.4|42246.4|42263.9|42243.9|0
1652842720000|2022-05-18 02:58:40|42268|42248|42271.4|42251.4|42271.4|42251.4|42268|42248|0
1652842730000|2022-05-18 02:58:50|42273.9|42253.9|42276.4|42256.4|42276.4|42256.4|42273.9|42253.9|1
1652842740000|2022-05-18 02:59:00|42273.9|42253.9|42276.4|42256.4|42277.3|42257.3|42271.4|42251.4|0
1652842750000|2022-05-18 02:59:10|42278.9|42258.9|42271.4|42251.4|42278.9|42258.9|42271.4|42251.4|0
1652842760000|2022-05-18 02:59:20|||||||||2
1652842770000|2022-05-18 02:59:30|42269.8|42249.8|42271.4|42251.4|42271.4|42251.4|42269.8|42249.8|0
1652842780000|2022-05-18 02:59:40|42273|42253|42273|42253|42273|42253|42273|42253|1
1652842790000|2022-05-18 02:59:50|42273.9|42253.9|42276.4|42256.4|42276.4|42256.4|42273.9|42253.9|0
1652842800000|2022-05-18 03:00:00|42273.9|42253.9|42273.9|42253.9|42275.5|42255.5|42273.9|42253.9|3
1652842810000|2022-05-18 03:00:10|42273|42253|42267.3|42247.3|42273|42253|42267.3|42247.3|3
1652842820000|2022-05-18 03:00:20|42263.9|42243.9|42261.4|42241.4|42263.9|42243.9|42261.4|42241.4|5
1652842830000|2022-05-18 03:00:30|42263|42243|42263.9|42243.9|42263.9|42243.9|42263|42243|0
1652842840000|2022-05-18 03:00:40|42268.9|42248.9|42271.4|42251.4|42271.4|42251.4|42268.9|42248.9|1
1652842850000|2022-05-18 03:00:50|42273.9|42253.9|42273.9|42253.9|42273.9|42253.9|42273.9|42253.9|0
1652842870000|2022-05-18 03:01:10|42275.5|42255.5|42278.9|42258.9|42281.4|42261.4|42275.5|42255.5|1
1652842880000|2022-05-18 03:01:20|42280.5|42260.5|42281.4|42261.4|42281.4|42261.4|42278.9|42258.9|2
1652842890000|2022-05-18 03:01:30|42282.3|42262.3|42286.4|42266.4|42286.4|42266.4|42282.3|42262.3|0
1652842910000|2022-05-18 03:01:50|42283.9|42263.9|42288.9|42268.9|42288.9|42268.9|42283.9|42263.9|1
1652842920000|2022-05-18 03:02:00|42293|42273|42293.9|42273.9|42296.4|42276.4|42293|42273|1
1652842940000|2022-05-18 03:02:20|42296.4|42276.4|42292.3|42272.3|42296.4|42276.4|42292.3|42272.3|1
1652842980000|2022-05-18 03:03:00|42289.8|42269.8|42286.4|42266.4|42289.8|42269.8|42286.4|42266.4|1
1652842990000|2022-05-18 03:03:10|42283.2|42263.2|42281.4|42261.4|42283.2|42263.2|42278.9|42258.9|0
1652843010000|2022-05-18 03:03:30|42278.9|42258.9|42281.4|42261.4|42281.4|42261.4|42278.9|42258.9|0
1652843030000|2022-05-18 03:03:50|42278.9|42258.9|42276.4|42256.4|42281.4|42261.4|42276.4|42256.4|0
1652843040000|2022-05-18 03:04:00|42273.9|42253.9|42273.9|42253.9|42273.9|42253.9|42273.9|42253.9|0
1652843060000|2022-05-18 03:04:20|42268.2|42248.2|42269.8|42249.8|42269.8|42249.8|42268.2|42248.2|2
1652843070000|2022-05-18 03:04:30|42272.3|42252.3|42272.3|42252.3|42272.3|42252.3|42272.3|42252.3|0
1652843080000|2022-05-18 03:04:40|42273.9|42253.9|42278.9|42258.9|42281.4|42261.4|42273.9|42253.9|1
1652843100000|2022-05-18 03:05:00|42276.4|42256.4|42267.3|42247.3|42278.9|42258.9|42267.3|42247.3|4
1652843110000|2022-05-18 03:05:10|42268.9|42248.9|42266.4|42246.4|42268.9|42248.9|42263.9|42243.9|2
1652843130000|2022-05-18 03:05:30|42264.8|42244.8|42271.4|42251.4|42271.4|42251.4|42264.8|42244.8|1
1652843140000|2022-05-18 03:05:40|42269.8|42249.8|42273.9|42253.9|42273.9|42253.9|42269.8|42249.8|0
1652843150000|2022-05-18 03:05:50|42272.3|42252.3|42273.9|42253.9|42273.9|42253.9|42271.4|42251.4|1
1652843160000|2022-05-18 03:06:00|42275.6|42255.6|42273.9|42253.9|42276.4|42256.4|42273.9|42253.9|1
1652843170000|2022-05-18 03:06:10|42272.3|42252.3|42271.4|42251.4|42272.3|42252.3|42271.4|42251.4|0
1652843190000|2022-05-18 03:06:30|42268.9|42248.9|42266.4|42246.4|42268.9|42248.9|42266.4|42246.4|1
1652843200000|2022-05-18 03:06:40|42268.9|42248.9|42268.9|42248.9|42268.9|42248.9|42268.9|42248.9|0
1652843210000|2022-05-18 03:06:50|42263.9|42243.9|42263.9|42243.9|42263.9|42243.9|42263.9|42243.9|0
1652843230000|2022-05-18 03:07:10|42265.6|42245.6|42265.6|42245.6|42265.6|42245.6|42265.6|42245.6|0
1652843240000|2022-05-18 03:07:20|42270.6|42250.6|42273.9|42253.9|42273.9|42253.9|42270.6|42250.6|3
1652843250000|2022-05-18 03:07:30|42271.4|42251.4|42268.9|42248.9|42271.4|42251.4|42268.9|42248.9|1
1652843270000|2022-05-18 03:07:50|42268.1|42248.1|42266.4|42246.4|42268.1|42248.1|42266.4|42246.4|1
1652843280000|2022-05-18 03:08:00|42263.9|42243.9|42263.9|42243.9|42263.9|42243.9|42263.9|42243.9|2
1652843290000|2022-05-18 03:08:10|42261.4|42241.4|42261.4|42241.4|42261.4|42241.4|42261.4|42241.4|1
1652843300000|2022-05-18 03:08:20|42263.1|42243.1|42263.9|42243.9|42266.4|42246.4|42263.1|42243.1|0
1652843310000|2022-05-18 03:08:30|42266.4|42246.4|42268.9|42248.9|42271.4|42251.4|42266.4|42246.4|1
1652843320000|2022-05-18 03:08:40|42267.3|42247.3|42266.4|42246.4|42268.9|42248.9|42263.9|42243.9|0
1652843330000|2022-05-18 03:08:50|42263.9|42243.9|42271.4|42251.4|42271.4|42251.4|42263.9|42243.9|1
1652843340000|2022-05-18 03:09:00|42269.8|42249.8|42266.4|42246.4|42271.4|42251.4|42264.8|42244.8|0
1652843350000|2022-05-18 03:09:10|42264.8|42244.8|42266.4|42246.4|42266.4|42246.4|42263.9|42243.9|0
1652843360000|2022-05-18 03:09:20|42268.9|42248.9|42271.4|42251.4|42271.4|42251.4|42268.9|42248.9|0
1652843400000|2022-05-18 03:10:00|42268.9|42248.9|42268.9|42248.9|42268.9|42248.9|42268.9|42248.9|2
1652843410000|2022-05-18 03:10:10|42268.1|42248.1|42268.1|42248.1|42268.1|42248.1|42268.1|42248.1|0
1652843420000|2022-05-18 03:10:20|42267.2|42247.2|42265.6|42245.6|42267.2|42247.2|42265.6|42245.6|0
1652843430000|2022-05-18 03:10:30|42264.7|42244.7|42256.4|42236.4|42265.6|42245.6|42256.4|42236.4|5
1652843440000|2022-05-18 03:10:40|42253.9|42233.9|42256.4|42236.4|42256.4|42236.4|42253.9|42233.9|0
1652843450000|2022-05-18 03:10:50|42254.8|42234.8|42253.9|42233.9|42254.8|42234.8|42252.3|42232.3|1
1652843460000|2022-05-18 03:11:00|42256.4|42236.4|42256.4|42236.4|42256.4|42236.4|42256.4|42236.4|1
1652843470000|2022-05-18 03:11:10|||||||||1
1652843490000|2022-05-18 03:11:30|42258.9|42238.9|42260.6|42240.6|42260.6|42240.6|42258.9|42238.9|1
1652843500000|2022-05-18 03:11:40|42263.1|42243.1|42263.1|42243.1|42263.1|42243.1|42263.1|42243.1|0
1652843520000|2022-05-18 03:12:00|42261.4|42241.4|42261.4|42241.4|42261.4|42241.4|42261.4|42241.4|0
1652843530000|2022-05-18 03:12:10|42260.6|42240.6|42260.6|42240.6|42260.6|42240.6|42260.6|42240.6|0
1652843540000|2022-05-18 03:12:20|42262.2|42242.2|42263.9|42243.9|42263.9|42243.9|42262.2|42242.2|0
1652843550000|2022-05-18 03:12:30|42263.1|42243.1|42263.9|42243.9|42263.9|42243.9|42263.1|42243.1|0
1652843560000|2022-05-18 03:12:40|42265.6|42245.6|42268.1|42248.1|42268.1|42248.1|42265.6|42245.6|2
1652843580000|2022-05-18 03:13:00|42272.3|42252.3|42278.9|42258.9|42281.4|42261.4|42272.3|42252.3|3
1652843590000|2022-05-18 03:13:10|42277.3|42257.3|42268.9|42248.9|42277.3|42257.3|42268.9|42248.9|4
1652843600000|2022-05-18 03:13:20|42266.4|42246.4|42263.9|42243.9|42266.4|42246.4|42263.9|42243.9|0
1652843610000|2022-05-18 03:13:30|42263.1|42243.1|42263.1|42243.1|42263.1|42243.1|42263.1|42243.1|0
1652843620000|2022-05-18 03:13:40|42263.9|42243.9|42263.1|42243.1|42263.9|42243.9|42260.6|42240.6|0
1652843630000|2022-05-18 03:13:50|42260.6|42240.6|42263.9|42243.9|42267.2|42247.2|42260.6|42240.6|2
1652843640000|2022-05-18 03:14:00|42265.6|42245.6|42268.1|42248.1|42268.1|42248.1|42265.6|42245.6|0
1652843650000|2022-05-18 03:14:10|42263.9|42243.9|42263.9|42243.9|42263.9|42243.9|42263.9|42243.9|3
1652843660000|2022-05-18 03:14:20|42267.2|42247.2|42265.6|42245.6|42268.9|42248.9|42265.6|42245.6|8
1652843670000|2022-05-18 03:14:30|42267.2|42247.2|42263.9|42243.9|42268.1|42248.1|42263.9|42243.9|3
1652843680000|2022-05-18 03:14:40|42266.4|42246.4|42266.4|42246.4|42266.4|42246.4|42266.4|42246.4|2
1652843690000|2022-05-18 03:14:50|42263.9|42243.9|42267.3|42247.3|42268.9|42248.9|42263.9|42243.9|5
1652843700000|2022-05-18 03:15:00|42266.4|42246.4|42264.8|42244.8|42268.9|42248.9|42264.8|42244.8|0
1652843710000|2022-05-18 03:15:10|42263.9|42243.9|42263.9|42243.9|42263.9|42243.9|42263.9|42243.9|0
1652843720000|2022-05-18 03:15:20|42267.2|42247.2|42263.1|42243.1|42268.1|42248.1|42263.1|42243.1|6
1652843730000|2022-05-18 03:15:30|42261.4|42241.4|42260.6|42240.6|42261.4|42241.4|42260.6|42240.6|0
1652843740000|2022-05-18 03:15:40|42262.2|42242.2|42263.9|42243.9|42263.9|42243.9|42262.2|42242.2|0
1652843750000|2022-05-18 03:15:50|42268.8|42248.8|42263.9|42243.9|42270.6|42250.6|42263.9|42243.9|7
1652843760000|2022-05-18 03:16:00|42263.1|42243.1|42253.9|42233.9|42263.9|42243.9|42253.9|42233.9|5
1652843770000|2022-05-18 03:16:10|42248.9|42228.9|42248.9|42228.9|42248.9|42228.9|42246.4|42226.4|9
1652843780000|2022-05-18 03:16:20|42247.3|42227.3|42246.4|42226.4|42247.3|42227.3|42246.4|42226.4|0
1652843790000|2022-05-18 03:16:30|42248.9|42228.9|42248.9|42228.9|42251.4|42231.4|42248.9|42228.9|0
1652843800000|2022-05-18 03:16:40|42246.4|42226.4|42246.4|42226.4|42248.9|42228.9|42246.4|42226.4|0
1652843810000|2022-05-18 03:16:50|42247.3|42227.3|42248.9|42228.9|42248.9|42228.9|42247.3|42227.3|0
1652843820000|2022-05-18 03:17:00|42247.3|42227.3|42247.3|42227.3|42248.9|42228.9|42246.4|42226.4|3
1652843830000|2022-05-18 03:17:10|42246.4|42226.4|42251.4|42231.4|42251.4|42231.4|42243.9|42223.9|5
1652843840000|2022-05-18 03:17:20|42253.9|42233.9|42253.9|42233.9|42253.9|42233.9|42253.9|42233.9|0
1652843850000|2022-05-18 03:17:30|42255.6|42235.6|42251.4|42231.4|42256.4|42236.4|42251.4|42231.4|1
1652843860000|2022-05-18 03:17:40|42253.9|42233.9|42251.4|42231.4|42253.9|42233.9|42251.4|42231.4|0
1652843880000|2022-05-18 03:18:00|42248.9|42228.9|42245.6|42225.6|42248.9|42228.9|42245.6|42225.6|7
1652843890000|2022-05-18 03:18:10|42241.4|42221.4|42248.9|42228.9|42248.9|42228.9|42241.4|42221.4|15
1652843900000|2022-05-18 03:18:20|42247.3|42227.3|42246.4|42226.4|42247.3|42227.3|42246.4|42226.4|2
1652843910000|2022-05-18 03:18:30|42243.9|42223.9|42245.6|42225.6|42245.6|42225.6|42243.9|42223.9|2
1652843920000|2022-05-18 03:18:40|42244.8|42224.8|42243.9|42223.9|42244.8|42224.8|42243.9|42223.9|0
1652843930000|2022-05-18 03:18:50|||||||||1
1652843940000|2022-05-18 03:19:00|42241.4|42221.4|42243.9|42223.9|42245.6|42225.6|42241.4|42221.4|4
1652843950000|2022-05-18 03:19:10|42245.6|42225.6|42246.4|42226.4|42248.9|42228.9|42245.6|42225.6|0
1652843960000|2022-05-18 03:19:20|42248.1|42228.1|42243.9|42223.9|42248.1|42228.1|42243.9|42223.9|0
1652843970000|2022-05-18 03:19:30|42245.6|42225.6|42248.9|42228.9|42248.9|42228.9|42243.9|42223.9|0
1652844000000|2022-05-18 03:20:00|42247.3|42227.3|42226.4|42206.4|42247.3|42227.3|42226.4|42206.4|11
1652844010000|2022-05-18 03:20:10|42228.1|42208.1|42216.4|42196.4|42228.1|42208.1|42216.4|42196.4|3
1652844020000|2022-05-18 03:20:20|42213.9|42193.9|42208.9|42188.9|42213.9|42193.9|42208.9|42188.9|3
1652844030000|2022-05-18 03:20:30|42206.4|42186.4|42198.9|42178.9|42206.4|42186.4|42198.9|42178.9|2
1652844040000|2022-05-18 03:20:40|42201.4|42181.4|42193.9|42173.9|42201.4|42181.4|42193.9|42173.9|6
1652844050000|2022-05-18 03:20:50|||||||||8
1652844060000|2022-05-18 03:21:00|42196.4|42176.4|42198.9|42178.9|42198.9|42178.9|42193.9|42173.9|2
1652844070000|2022-05-18 03:21:10|42197.3|42177.3|42198.9|42178.9|42198.9|42178.9|42193.9|42173.9|1
1652844080000|2022-05-18 03:21:20|42194.8|42174.8|42198.9|42178.9|42198.9|42178.9|42193.9|42173.9|1
1652844090000|2022-05-18 03:21:30|42201.4|42181.4|42203.9|42183.9|42203.9|42183.9|42201.4|42181.4|1
1652844100000|2022-05-18 03:21:40|42206.4|42186.4|42203.9|42183.9|42206.4|42186.4|42203.9|42183.9|0
1652844130000|2022-05-18 03:22:10|42206.4|42186.4|42208.9|42188.9|42208.9|42188.9|42206.4|42186.4|0
1652844140000|2022-05-18 03:22:20|42205.7|42185.7|42193.9|42173.9|42205.7|42185.7|42193.9|42173.9|8
1652844150000|2022-05-18 03:22:30|42191.4|42171.4|42189.8|42169.8|42193.9|42173.9|42189.8|42169.8|2
1652844160000|2022-05-18 03:22:40|42191.4|42171.4|42188.9|42168.9|42191.4|42171.4|42188.9|42168.9|1
1652844170000|2022-05-18 03:22:50|42190.6|42170.6|42188.9|42168.9|42191.4|42171.4|42188.9|42168.9|0
1652844180000|2022-05-18 03:23:00|42190.6|42170.6|42193.9|42173.9|42193.9|42173.9|42190.6|42170.6|0
1652844190000|2022-05-18 03:23:10|42196.4|42176.4|42196.4|42176.4|42196.4|42176.4|42196.4|42176.4|2
1652844200000|2022-05-18 03:23:20|42198.9|42178.9|42196.4|42176.4|42198.9|42178.9|42196.4|42176.4|0
1652844220000|2022-05-18 03:23:40|42193.9|42173.9|42191.4|42171.4|42193.9|42173.9|42191.4|42171.4|1
1652844230000|2022-05-18 03:23:50|42189.8|42169.8|42195.6|42175.6|42197.2|42177.2|42186.4|42166.4|10
1652844240000|2022-05-18 03:24:00|42194.7|42174.7|42184.7|42164.7|42194.7|42174.7|42183.9|42163.9|11
1652844250000|2022-05-18 03:24:10|42185.6|42165.6|42185.6|42165.6|42187.2|42167.2|42185.6|42165.6|1
1652844260000|2022-05-18 03:24:20|42187.2|42167.2|42190.6|42170.6|42190.6|42170.6|42187.2|42167.2|1
1652844270000|2022-05-18 03:24:30|||||||||1
1652844280000|2022-05-18 03:24:40|42193.1|42173.1|42188.1|42168.1|42193.1|42173.1|42188.1|42168.1|2
1652844290000|2022-05-18 03:24:50|42190.6|42170.6|42187.2|42167.2|42190.6|42170.6|42187.2|42167.2|2
1652844300000|2022-05-18 03:25:00|42185.6|42165.6|42180.6|42160.6|42187.2|42167.2|42180.6|42160.6|3
1652844310000|2022-05-18 03:25:10|42179|42159|42178.1|42158.1|42179.7|42159.7|42176.5|42156.5|8
1652844320000|2022-05-18 03:25:20|42183.1|42163.1|42185.6|42165.6|42185.6|42165.6|42183.1|42163.1|2
1652844330000|2022-05-18 03:25:30|42184.8|42164.8|42182.2|42162.2|42184.8|42164.8|42182.2|42162.2|1
1652844340000|2022-05-18 03:25:40|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|42178.1|42158.1|5
1652844350000|2022-05-18 03:25:50|42182.2|42162.2|42183.1|42163.1|42183.1|42163.1|42182.2|42162.2|4
1652844360000|2022-05-18 03:26:00|42184.7|42164.7|42198.1|42178.1|42198.1|42178.1|42184.7|42164.7|6
1652844370000|2022-05-18 03:26:10|42202.2|42182.2|42202.2|42182.2|42202.2|42182.2|42202.2|42182.2|1
1652844380000|2022-05-18 03:26:20|42204.7|42184.7|42203.1|42183.1|42204.7|42184.7|42203.1|42183.1|0
1652844390000|2022-05-18 03:26:30|42199.7|42179.7|42198.1|42178.1|42200.6|42180.6|42198.1|42178.1|1
1652844400000|2022-05-18 03:26:40|42200.6|42180.6|42200.6|42180.6|42201.5|42181.5|42200.6|42180.6|0
1652844410000|2022-05-18 03:26:50|42198.1|42178.1|42198.1|42178.1|42198.1|42178.1|42198.1|42178.1|1
1652844420000|2022-05-18 03:27:00|42199.7|42179.7|42195.6|42175.6|42203.1|42183.1|42195.6|42175.6|2
1652844430000|2022-05-18 03:27:10|42193.1|42173.1|42195.6|42175.6|42195.6|42175.6|42193.1|42173.1|0
1652844440000|2022-05-18 03:27:20|42198.1|42178.1|42200.6|42180.6|42200.6|42180.6|42198.1|42178.1|1
1652844450000|2022-05-18 03:27:30|42202.2|42182.2|42202.2|42182.2|42202.2|42182.2|42202.2|42182.2|0
1652844460000|2022-05-18 03:27:40|42200.6|42180.6|42199|42179|42200.6|42180.6|42199|42179|0
1652844470000|2022-05-18 03:27:50|42201.5|42181.5|42203.1|42183.1|42203.1|42183.1|42201.5|42181.5|3
1652844480000|2022-05-18 03:28:00|42202.2|42182.2|42199.7|42179.7|42202.2|42182.2|42199.7|42179.7|1
1652844490000|2022-05-18 03:28:10|42198.1|42178.1|42198.1|42178.1|42198.1|42178.1|42198.1|42178.1|1
1652844500000|2022-05-18 03:28:20|42188.1|42168.1|42187.2|42167.2|42188.1|42168.1|42185.6|42165.6|3
1652844510000|2022-05-18 03:28:30|42188.8|42168.8|42187.2|42167.2|42189.7|42169.7|42187.2|42167.2|0
1652844530000|2022-05-18 03:28:50|42188.8|42168.8|42195.6|42175.6|42196.5|42176.5|42188.8|42168.8|0
1652844540000|2022-05-18 03:29:00|42193.1|42173.1|42188.1|42168.1|42193.1|42173.1|42188.1|42168.1|0
1652844550000|2022-05-18 03:29:10|42185.6|42165.6|42190.6|42170.6|42190.6|42170.6|42183.8|42163.8|10
1652844560000|2022-05-18 03:29:20|42192.2|42172.2|42193.1|42173.1|42193.1|42173.1|42192.2|42172.2|1
1652844570000|2022-05-18 03:29:30|42194.7|42174.7|42195.6|42175.6|42197.2|42177.2|42194.7|42174.7|1
1652844580000|2022-05-18 03:29:40|42197.2|42177.2|42195.6|42175.6|42197.2|42177.2|42195.6|42175.6|0
1652844590000|2022-05-18 03:29:50|||||||||3
1652844600000|2022-05-18 03:30:00|42198.1|42178.1|42193.1|42173.1|42200.6|42180.6|42193.1|42173.1|7
1652844610000|2022-05-18 03:30:10|42194|42174|42195.6|42175.6|42195.6|42175.6|42193.1|42173.1|1
1652844620000|2022-05-18 03:30:20|42198.1|42178.1|42200.6|42180.6|42200.6|42180.6|42198.1|42178.1|1
1652844630000|2022-05-18 03:30:30|42198.1|42178.1|42202.2|42182.2|42202.2|42182.2|42198.1|42178.1|2
1652844640000|2022-05-18 03:30:40|42203.8|42183.8|42208.1|42188.1|42209.7|42189.7|42203.8|42183.8|1
1652844650000|2022-05-18 03:30:50|42208.8|42188.8|42210.6|42190.6|42210.6|42190.6|42207.2|42187.2|0
1652844660000|2022-05-18 03:31:00|42208.1|42188.1|42208.1|42188.1|42208.1|42188.1|42208.1|42188.1|1
1652844670000|2022-05-18 03:31:10|42209.7|42189.7|42202.3|42182.3|42209.7|42189.7|42202.3|42182.3|2
1652844680000|2022-05-18 03:31:20|42201.5|42181.5|42200.6|42180.6|42201.5|42181.5|42200.6|42180.6|0
1652844690000|2022-05-18 03:31:30|42199.7|42179.7|42198.1|42178.1|42199.7|42179.7|42198.1|42178.1|0
1652844700000|2022-05-18 03:31:40|42195.6|42175.6|42196.5|42176.5|42198.1|42178.1|42195.6|42175.6|1
1652844710000|2022-05-18 03:31:50|42195.6|42175.6|42193.1|42173.1|42195.6|42175.6|42193.1|42173.1|1
1652844720000|2022-05-18 03:32:00|42194.7|42174.7|42195.6|42175.6|42195.6|42175.6|42194.7|42174.7|1
1652844730000|2022-05-18 03:32:10|42197.2|42177.2|42199.7|42179.7|42199.7|42179.7|42197.2|42177.2|1
1652844740000|2022-05-18 03:32:20|42200.6|42180.6|42203.1|42183.1|42203.1|42183.1|42200.6|42180.6|0
1652844750000|2022-05-18 03:32:30|42204.7|42184.7|42210.6|42190.6|42210.6|42190.6|42204.7|42184.7|0
1652844760000|2022-05-18 03:32:40|42211.5|42191.5|42209.8|42189.8|42211.5|42191.5|42209.8|42189.8|1
1652844770000|2022-05-18 03:32:50|42211.5|42191.5|42211.5|42191.5|42211.5|42191.5|42211.5|42191.5|0
1652844780000|2022-05-18 03:33:00|42213.1|42193.1|42218.1|42198.1|42218.1|42198.1|42213.1|42193.1|8
1652844790000|2022-05-18 03:33:10|42216.5|42196.5|42213.1|42193.1|42218.1|42198.1|42213.1|42193.1|0
1652844800000|2022-05-18 03:33:20|42211.5|42191.5|42209|42189|42211.5|42191.5|42209|42189|0
1652844810000|2022-05-18 03:33:30|42210.6|42190.6|42209.8|42189.8|42210.6|42190.6|42209.8|42189.8|0
1652844820000|2022-05-18 03:33:40|42210.6|42190.6|42213.1|42193.1|42213.1|42193.1|42208.1|42188.1|0
1652844830000|2022-05-18 03:33:50|42214.7|42194.7|42210.6|42190.6|42214.7|42194.7|42210.6|42190.6|0
1652844850000|2022-05-18 03:34:10|42209.7|42189.7|42209.7|42189.7|42209.7|42189.7|42209.7|42189.7|0
1652844860000|2022-05-18 03:34:20|42203.1|42183.1|42203.1|42183.1|42203.1|42183.1|42203.1|42183.1|6
1652844890000|2022-05-18 03:34:50|42202.2|42182.2|42198.1|42178.1|42202.2|42182.2|42198.1|42178.1|2
1652844900000|2022-05-18 03:35:00|42200.6|42180.6|42200.6|42180.6|42200.6|42180.6|42194.7|42174.7|5
1652844940000|2022-05-18 03:35:40|42198.1|42178.1|42198.1|42178.1|42198.1|42178.1|42198.1|42178.1|1
1652844950000|2022-05-18 03:35:50|42195.6|42175.6|42198.1|42178.1|42198.1|42178.1|42195.6|42175.6|0
1652844970000|2022-05-18 03:36:10|42195.6|42175.6|42195.6|42175.6|42195.6|42175.6|42195.6|42175.6|0
1652844980000|2022-05-18 03:36:20|42198.1|42178.1|42198.1|42178.1|42198.1|42178.1|42198.1|42178.1|1
1652844990000|2022-05-18 03:36:30|42193.1|42173.1|42193.1|42173.1|42193.1|42173.1|42193.1|42173.1|0
1652845000000|2022-05-18 03:36:40|42192.2|42172.2|42189.7|42169.7|42192.2|42172.2|42189.7|42169.7|2
1652845010000|2022-05-18 03:36:50|42188.8|42168.8|42187.2|42167.2|42188.8|42168.8|42187.2|42167.2|1
1652845020000|2022-05-18 03:37:00|42185.6|42165.6|42169.7|42149.7|42185.6|42165.6|42169.7|42149.7|2
1652845030000|2022-05-18 03:37:10|42172.2|42152.2|42169.7|42149.7|42173.1|42153.1|42167.2|42147.2|2
1652845040000|2022-05-18 03:37:20|42172.2|42152.2|42168.1|42148.1|42172.2|42152.2|42167.2|42147.2|0
1652845050000|2022-05-18 03:37:30|42167.2|42147.2|42152.2|42132.2|42167.2|42147.2|42152.2|42132.2|8
1652845060000|2022-05-18 03:37:40|42150.6|42130.6|42153.1|42133.1|42153.1|42133.1|42147.2|42127.2|3
1652845070000|2022-05-18 03:37:50|42155.6|42135.6|42153.1|42133.1|42155.6|42135.6|42153.1|42133.1|1
1652845080000|2022-05-18 03:38:00|42158.1|42138.1|42155.6|42135.6|42158.1|42138.1|42153.1|42133.1|0
1652845090000|2022-05-18 03:38:10|42153.1|42133.1|42148.1|42128.1|42153.1|42133.1|42148.1|42128.1|4
1652845100000|2022-05-18 03:38:20|42149.7|42129.7|42151.3|42131.3|42151.3|42131.3|42148.1|42128.1|4
1652845110000|2022-05-18 03:38:30|42152.2|42132.2|42148.1|42128.1|42152.2|42132.2|42148.1|42128.1|1
1652845120000|2022-05-18 03:38:40|42150.6|42130.6|42153.1|42133.1|42153.1|42133.1|42149.7|42129.7|0
1652845130000|2022-05-18 03:38:50|42140.6|42120.6|42137.2|42117.2|42140.6|42120.6|42135.6|42115.6|4
1652845140000|2022-05-18 03:39:00|42138.1|42118.1|42138.1|42118.1|42138.1|42118.1|42138.1|42118.1|0
1652845150000|2022-05-18 03:39:10|42139.7|42119.7|42143.1|42123.1|42144.7|42124.7|42139.7|42119.7|1
1652845160000|2022-05-18 03:39:20|42144.7|42124.7|42148.1|42128.1|42148.1|42128.1|42144|42124|1
1652845170000|2022-05-18 03:39:30|42147.2|42127.2|42147.2|42127.2|42147.2|42127.2|42146.3|42126.3|0
1652845180000|2022-05-18 03:39:40|42149|42129|42146.5|42126.5|42158.1|42138.1|42146.5|42126.5|4
1652845190000|2022-05-18 03:39:50|42145.6|42125.6|42153.1|42133.1|42153.1|42133.1|42145.6|42125.6|6
1652845200000|2022-05-18 03:40:00|42151.5|42131.5|42150.6|42130.6|42153.1|42133.1|42150.6|42130.6|5
1652845210000|2022-05-18 03:40:10|42148.1|42128.1|42147.2|42127.2|42148.1|42128.1|42147.2|42127.2|1
1652845220000|2022-05-18 03:40:20|42144.7|42124.7|42142.2|42122.2|42144.7|42124.7|42142.2|42122.2|1
1652845230000|2022-05-18 03:40:30|42141.3|42121.3|42137.2|42117.2|42141.3|42121.3|42137.2|42117.2|2
1652845240000|2022-05-18 03:40:40|42135.6|42115.6|42134.7|42114.7|42135.6|42115.6|42134.7|42114.7|1
1652845250000|2022-05-18 03:40:50|42136.3|42116.3|42139|42119|42139|42119|42136.3|42116.3|0
1652845260000|2022-05-18 03:41:00|42138.1|42118.1|42139|42119|42139|42119|42138.1|42118.1|0
1652845270000|2022-05-18 03:41:10|42141.5|42121.5|42143.1|42123.1|42143.1|42123.1|42140.6|42120.6|0
1652845280000|2022-05-18 03:41:20|42145.6|42125.6|42144|42124|42145.6|42125.6|42144|42124|0
1652845290000|2022-05-18 03:41:30|42143.1|42123.1|42143.1|42123.1|42145.6|42125.6|42143.1|42123.1|0
1652845310000|2022-05-18 03:41:50|42138.1|42118.1|42138.1|42118.1|42138.1|42118.1|42138.1|42118.1|4
1652845320000|2022-05-18 03:42:00|||||||||1
1652845330000|2022-05-18 03:42:10|42136.5|42116.5|42135.6|42115.6|42136.5|42116.5|42135.6|42115.6|0
1652845340000|2022-05-18 03:42:20|42137.2|42117.2|42135.6|42115.6|42138.1|42118.1|42135.6|42115.6|0
1652845380000|2022-05-18 03:43:00|42131.5|42111.5|42129|42109|42131.5|42111.5|42129|42109|11
1652845400000|2022-05-18 03:43:20|42130.6|42110.6|42130.6|42110.6|42130.6|42110.6|42130.6|42110.6|1
1652845410000|2022-05-18 03:43:30|42131.5|42111.5|42131.5|42111.5|42131.5|42111.5|42131.5|42111.5|0
1652845420000|2022-05-18 03:43:40|42128.1|42108.1|42128.1|42108.1|42128.1|42108.1|42128.1|42108.1|4
1652845430000|2022-05-18 03:43:50|42130.6|42110.6|42130.6|42110.6|42133.1|42113.1|42128.1|42108.1|2
1652845440000|2022-05-18 03:44:00|42128.1|42108.1|42128.1|42108.1|42128.1|42108.1|42128.1|42108.1|0
1652845470000|2022-05-18 03:44:30|42125.6|42105.6|42125.6|42105.6|42125.6|42105.6|42125.6|42105.6|0
1652845490000|2022-05-18 03:44:50|||||||||4
1652845500000|2022-05-18 03:45:00|42123.1|42103.1|42123.1|42103.1|42123.1|42103.1|42123.1|42103.1|1
1652845510000|2022-05-18 03:45:10|42122.2|42102.2|42122.2|42102.2|42122.2|42102.2|42121.3|42101.3|1
1652845530000|2022-05-18 03:45:30|42123.8|42103.8|42125.6|42105.6|42125.6|42105.6|42123.8|42103.8|2
1652845560000|2022-05-18 03:46:00|42128.1|42108.1|42128.1|42108.1|42128.1|42108.1|42128.1|42108.1|1
1652845570000|2022-05-18 03:46:10|42129.7|42109.7|42148.1|42128.1|42148.1|42128.1|42129.7|42109.7|5
1652845580000|2022-05-18 03:46:20|42149|42129|42151.5|42131.5|42152.4|42132.4|42149|42129|1
1652845600000|2022-05-18 03:46:40|42153.1|42133.1|42158.1|42138.1|42158.1|42138.1|42153.1|42133.1|3
1652845610000|2022-05-18 03:46:50|42152.2|42132.2|42155.6|42135.6|42155.6|42135.6|42152.2|42132.2|5
1652845620000|2022-05-18 03:47:00|42157.2|42137.2|42157.2|42137.2|42158.1|42138.1|42155.6|42135.6|0
1652845630000|2022-05-18 03:47:10|42158.1|42138.1|42158.1|42138.1|42158.1|42138.1|42158.1|42138.1|0
1652845660000|2022-05-18 03:47:40|42160.6|42140.6|42160.6|42140.6|42160.6|42140.6|42160.6|42140.6|0
1652845670000|2022-05-18 03:47:50|42158.1|42138.1|42158.1|42138.1|42160.6|42140.6|42158.1|42138.1|0
1652845680000|2022-05-18 03:48:00|42155.6|42135.6|42153.1|42133.1|42155.6|42135.6|42153.1|42133.1|0
1652845700000|2022-05-18 03:48:20|42149.7|42129.7|42149.7|42129.7|42149.7|42129.7|42149.7|42129.7|1
1652845710000|2022-05-18 03:48:30|42148.1|42128.1|42146.5|42126.5|42148.1|42128.1|42146.5|42126.5|0
1652845720000|2022-05-18 03:48:40|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|0
1652845730000|2022-05-18 03:48:50|42151.3|42131.3|42153.1|42133.1|42153.1|42133.1|42151.3|42131.3|1
1652845770000|2022-05-18 03:49:30|42150.6|42130.6|42150.6|42130.6|42150.6|42130.6|42150.6|42130.6|0
1652845820000|2022-05-18 03:50:20|||||||||1
1652845830000|2022-05-18 03:50:30|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|0
1652845840000|2022-05-18 03:50:40|42149|42129|42147.2|42127.2|42149|42129|42147.2|42127.2|0
1652845870000|2022-05-18 03:51:10|42148.1|42128.1|42147.2|42127.2|42150.6|42130.6|42147.2|42127.2|2
1652845880000|2022-05-18 03:51:20|42145.6|42125.6|42148.1|42128.1|42148.1|42128.1|42145.6|42125.6|0
1652845890000|2022-05-18 03:51:30|42147.2|42127.2|42147.2|42127.2|42148.1|42128.1|42145.6|42125.6|0
1652845900000|2022-05-18 03:51:40|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|42145.6|42125.6|0
1652845910000|2022-05-18 03:51:50|42150.6|42130.6|42147.2|42127.2|42150.6|42130.6|42145.6|42125.6|1
1652845920000|2022-05-18 03:52:00|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|0
1652845930000|2022-05-18 03:52:10|42146.5|42126.5|42143.1|42123.1|42146.5|42126.5|42143.1|42123.1|3
1652845960000|2022-05-18 03:52:40|42141.5|42121.5|42140.6|42120.6|42141.5|42121.5|42140.6|42120.6|0
1652845970000|2022-05-18 03:52:50|42142.2|42122.2|42143.1|42123.1|42143.1|42123.1|42142.2|42122.2|0
1652845980000|2022-05-18 03:53:00|42141.5|42121.5|42139|42119|42141.5|42121.5|42139|42119|0
1652845990000|2022-05-18 03:53:10|42138.1|42118.1|42138.1|42118.1|42138.1|42118.1|42138.1|42118.1|0
1652846000000|2022-05-18 03:53:20|42139.7|42119.7|42142.2|42122.2|42142.2|42122.2|42139.7|42119.7|2
1652846010000|2022-05-18 03:53:30|42143.1|42123.1|42143.1|42123.1|42143.1|42123.1|42143.1|42123.1|0
1652846030000|2022-05-18 03:53:50|42144.7|42124.7|42148.1|42128.1|42148.1|42128.1|42144.7|42124.7|0
1652846080000|2022-05-18 03:54:40|42154.7|42134.7|42158.1|42138.1|42158.1|42138.1|42153.1|42133.1|1
1652846100000|2022-05-18 03:55:00|42156.5|42136.5|42153.1|42133.1|42156.5|42136.5|42153.1|42133.1|0
1652846110000|2022-05-18 03:55:10|42151.5|42131.5|42153.1|42133.1|42153.1|42133.1|42150.6|42130.6|0
1652846120000|2022-05-18 03:55:20|42151.5|42131.5|42150.6|42130.6|42153.1|42133.1|42150.6|42130.6|0
1652846130000|2022-05-18 03:55:30|||||||||1
1652846160000|2022-05-18 03:56:00|42149.7|42129.7|42149.7|42129.7|42149.7|42129.7|42149.7|42129.7|0
1652846170000|2022-05-18 03:56:10|42145.6|42125.6|42145.6|42125.6|42145.6|42125.6|42145.6|42125.6|2
1652846190000|2022-05-18 03:56:30|||||||||1
1652846200000|2022-05-18 03:56:40|42146.5|42126.5|42146.5|42126.5|42146.5|42126.5|42146.5|42126.5|0
1652846210000|2022-05-18 03:56:50|42148.1|42128.1|42154.7|42134.7|42154.7|42134.7|42148.1|42128.1|0
1652846220000|2022-05-18 03:57:00|42153.1|42133.1|42156.5|42136.5|42156.5|42136.5|42153.1|42133.1|4
1652846230000|2022-05-18 03:57:10|42160.6|42140.6|42163.1|42143.1|42163.1|42143.1|42160.6|42140.6|0
1652846280000|2022-05-18 03:58:00|42165.6|42145.6|42165.6|42145.6|42165.6|42145.6|42165.6|42145.6|0
1652846300000|2022-05-18 03:58:20|42164|42144|42163.1|42143.1|42164|42144|42163.1|42143.1|1
1652846330000|2022-05-18 03:58:50|||||||||1
1652846350000|2022-05-18 03:59:10|42165.6|42145.6|42168.1|42148.1|42168.1|42148.1|42165.6|42145.6|1
1652846370000|2022-05-18 03:59:30|42169|42149|42169|42149|42169|42149|42169|42149|2
1652846390000|2022-05-18 03:59:50|42170.6|42150.6|42173.1|42153.1|42173.1|42153.1|42170.6|42150.6|2
1652846400000|2022-05-18 04:00:00|42174.7|42154.7|42175.6|42155.6|42175.6|42155.6|42174.7|42154.7|0
1652846410000|2022-05-18 04:00:10|42177.2|42157.2|42175.6|42155.6|42178.1|42158.1|42175.6|42155.6|1
1652846420000|2022-05-18 04:00:20|42173.1|42153.1|42173.1|42153.1|42173.1|42153.1|42170.6|42150.6|0
1652846430000|2022-05-18 04:00:30|42170.6|42150.6|42170.6|42150.6|42172.2|42152.2|42170.6|42150.6|2
1652846440000|2022-05-18 04:00:40|42168.1|42148.1|42162.2|42142.2|42168.1|42148.1|42162.2|42142.2|4
1652846450000|2022-05-18 04:00:50|||||||||2
1652846460000|2022-05-18 04:01:00|42163.1|42143.1|42164.7|42144.7|42165.6|42145.6|42163.1|42143.1|3
1652846470000|2022-05-18 04:01:10|42167.2|42147.2|42167.2|42147.2|42167.2|42147.2|42167.2|42147.2|1
1652846480000|2022-05-18 04:01:20|42165.6|42145.6|42165.6|42145.6|42165.6|42145.6|42165.6|42145.6|1
1652846500000|2022-05-18 04:01:40|42167.2|42147.2|42167.2|42147.2|42167.2|42147.2|42167.2|42147.2|1
1652846530000|2022-05-18 04:02:10|42168.8|42148.8|42170.4|42150.4|42172|42152|42168.8|42148.8|1
1652846540000|2022-05-18 04:02:20|42172|42152|42174.5|42154.5|42174.5|42154.5|42172|42152|0
1652846560000|2022-05-18 04:02:40|42172|42152|42174.5|42154.5|42174.5|42154.5|42172|42152|0
1652846570000|2022-05-18 04:02:50|42175.4|42155.4|42175.4|42155.4|42175.4|42155.4|42175.4|42155.4|0
1652846590000|2022-05-18 04:03:10|42176.3|42156.3|42177.9|42157.9|42177.9|42157.9|42176.3|42156.3|0
1652846600000|2022-05-18 04:03:20|42176.3|42156.3|42175.4|42155.4|42176.3|42156.3|42175.4|42155.4|0
1652846610000|2022-05-18 04:03:30|42177.9|42157.9|42175.4|42155.4|42177.9|42157.9|42175.4|42155.4|0
1652846620000|2022-05-18 04:03:40|42177.2|42157.2|42180.6|42160.6|42180.6|42160.6|42177.2|42157.2|0
1652846630000|2022-05-18 04:03:50|42182.2|42162.2|42184.7|42164.7|42184.7|42164.7|42182.2|42162.2|2
1652846640000|2022-05-18 04:04:00|42186.3|42166.3|42184.7|42164.7|42187.2|42167.2|42182.2|42162.2|0
1652846660000|2022-05-18 04:04:20|42182.2|42162.2|42182.2|42162.2|42182.2|42162.2|42182.2|42162.2|0
1652846670000|2022-05-18 04:04:30|42185.4|42165.4|42187.2|42167.2|42187.2|42167.2|42185.4|42165.4|1
1652846680000|2022-05-18 04:04:40|42188.8|42168.8|42189.7|42169.7|42189.7|42169.7|42188.8|42168.8|1
1652846690000|2022-05-18 04:04:50|42187.2|42167.2|42187.2|42167.2|42187.2|42167.2|42187.2|42167.2|0
1652846700000|2022-05-18 04:05:00|42184.7|42164.7|42184.7|42164.7|42184.7|42164.7|42184.7|42164.7|4
1652846710000|2022-05-18 04:05:10|42182.2|42162.2|42182.2|42162.2|42182.2|42162.2|42182.2|42162.2|0
1652846730000|2022-05-18 04:05:30|||||||||1
1652846750000|2022-05-18 04:05:50|42180.6|42160.6|42178.1|42158.1|42180.6|42160.6|42178.1|42158.1|1
1652846760000|2022-05-18 04:06:00|42174.7|42154.7|42174.7|42154.7|42174.7|42154.7|42174.7|42154.7|0
1652846770000|2022-05-18 04:06:10|42173.8|42153.8|42174.7|42154.7|42176.3|42156.3|42172.2|42152.2|0
1652846780000|2022-05-18 04:06:20|42172.2|42152.2|42172.2|42152.2|42172.2|42152.2|42172.2|42152.2|0
1652846790000|2022-05-18 04:06:30|42170.6|42150.6|42169.7|42149.7|42170.6|42150.6|42169.7|42149.7|0
1652846820000|2022-05-18 04:07:00|42174.7|42154.7|42174.7|42154.7|42174.7|42154.7|42174.7|42154.7|3
1652846830000|2022-05-18 04:07:10|42172.2|42152.2|42174.7|42154.7|42174.7|42154.7|42172.2|42152.2|0
1652846840000|2022-05-18 04:07:20|42177.2|42157.2|42177.2|42157.2|42177.2|42157.2|42177.2|42157.2|1
1652846880000|2022-05-18 04:08:00|42176.3|42156.3|42176.3|42156.3|42176.3|42156.3|42176.3|42156.3|0
1652846890000|2022-05-18 04:08:10|42178.8|42158.8|42179.7|42159.7|42179.7|42159.7|42178.8|42158.8|0
1652846930000|2022-05-18 04:08:50|42182.2|42162.2|42182.2|42162.2|42182.2|42162.2|42182.2|42162.2|1
1652846940000|2022-05-18 04:09:00|42183.8|42163.8|42187.2|42167.2|42187.2|42167.2|42183.8|42163.8|0
1652846950000|2022-05-18 04:09:10|42183.1|42163.1|42182.2|42162.2|42183.1|42163.1|42182.2|42162.2|6
1652846960000|2022-05-18 04:09:20|42180.6|42160.6|42178.1|42158.1|42180.6|42160.6|42174|42154|2
1652846980000|2022-05-18 04:09:40|42177.2|42157.2|42177.2|42157.2|42177.2|42157.2|42177.2|42157.2|0
1652847000000|2022-05-18 04:10:00|42176.3|42156.3|42172.2|42152.2|42176.3|42156.3|42172.2|42152.2|2
1652847010000|2022-05-18 04:10:10|42170.6|42150.6|42170.6|42150.6|42170.6|42150.6|42170.6|42150.6|2
1652847020000|2022-05-18 04:10:20|42172.2|42152.2|42172.2|42152.2|42172.2|42152.2|42172.2|42152.2|0
1652847060000|2022-05-18 04:11:00|42167.2|42147.2|42172.2|42152.2|42172.2|42152.2|42167.2|42147.2|0
1652847100000|2022-05-18 04:11:40|||||||||1
1652847120000|2022-05-18 04:12:00|||||||||1
1652847130000|2022-05-18 04:12:10|42170.6|42150.6|42170.6|42150.6|42170.6|42150.6|42170.6|42150.6|3
1652847140000|2022-05-18 04:12:20|42169.7|42149.7|42169.7|42149.7|42169.7|42149.7|42169.7|42149.7|0
1652847160000|2022-05-18 04:12:40|42168.8|42148.8|42166.3|42146.3|42168.8|42148.8|42166.3|42146.3|1
1652847190000|2022-05-18 04:13:10|42167.2|42147.2|42167.2|42147.2|42167.2|42147.2|42167.2|42147.2|1
1652847250000|2022-05-18 04:14:10|42169.7|42149.7|42169.7|42149.7|42169.7|42149.7|42169.7|42149.7|0
1652847260000|2022-05-18 04:14:20|42168.1|42148.1|42167.2|42147.2|42168.1|42148.1|42167.2|42147.2|0
1652847280000|2022-05-18 04:14:40|42168.8|42148.8|42169.7|42149.7|42172.2|42152.2|42168.8|42148.8|0
1652847290000|2022-05-18 04:14:50|42168.1|42148.1|42167.2|42147.2|42168.1|42148.1|42167.2|42147.2|0
1652847340000|2022-05-18 04:15:40|42168.8|42148.8|42168.8|42148.8|42168.8|42148.8|42168.8|42148.8|3
1652847350000|2022-05-18 04:15:50|42167.2|42147.2|42170.6|42150.6|42170.6|42150.6|42167.2|42147.2|1
1652847360000|2022-05-18 04:16:00|42168.1|42148.1|42167.2|42147.2|42168.1|42148.1|42167.2|42147.2|0
1652847410000|2022-05-18 04:16:50|||||||||1
1652847450000|2022-05-18 04:17:30|42164.7|42144.7|42157.2|42137.2|42164.7|42144.7|42157.2|42137.2|3
1652847560000|2022-05-18 04:19:20|42155.6|42135.6|42155.6|42135.6|42155.6|42135.6|42155.6|42135.6|0
1652847580000|2022-05-18 04:19:40|42153.1|42133.1|42153.1|42133.1|42153.1|42133.1|42153.1|42133.1|2
1652847590000|2022-05-18 04:19:50|42155.6|42135.6|42155.6|42135.6|42155.6|42135.6|42155.6|42135.6|0
1652847610000|2022-05-18 04:20:10|42157.2|42137.2|42157.2|42137.2|42157.2|42137.2|42157.2|42137.2|1
1652847640000|2022-05-18 04:20:40|42159.7|42139.7|42169.7|42149.7|42169.7|42149.7|42159.7|42139.7|8
1652847650000|2022-05-18 04:20:50|||||||||6
1652847670000|2022-05-18 04:21:10|42167.2|42147.2|42172.2|42152.2|42172.2|42152.2|42167.2|42147.2|1
1652847680000|2022-05-18 04:21:20|42175.4|42155.4|42174.7|42154.7|42175.4|42155.4|42174.7|42154.7|0
1652847690000|2022-05-18 04:21:30|42173.1|42153.1|42174.7|42154.7|42174.7|42154.7|42172.2|42152.2|0
1652847700000|2022-05-18 04:21:40|42176.3|42156.3|42176.3|42156.3|42176.3|42156.3|42176.3|42156.3|0
1652847710000|2022-05-18 04:21:50|42179.7|42159.7|42187.2|42167.2|42191.3|42171.3|42179.7|42159.7|6
1652847720000|2022-05-18 04:22:00|||||||||1
1652847730000|2022-05-18 04:22:10|42184.7|42164.7|42185.6|42165.6|42185.6|42165.6|42184.7|42164.7|0
1652847740000|2022-05-18 04:22:20|42184.7|42164.7|42184.7|42164.7|42184.7|42164.7|42184.7|42164.7|0
1652847760000|2022-05-18 04:22:40|42185.6|42165.6|42185.6|42165.6|42185.6|42165.6|42185.6|42165.6|4
1652847790000|2022-05-18 04:23:10|42184.7|42164.7|42183.1|42163.1|42184.7|42164.7|42183.1|42163.1|3
1652847800000|2022-05-18 04:23:20|42182.2|42162.2|42179.7|42159.7|42182.2|42162.2|42179.7|42159.7|0
1652847810000|2022-05-18 04:23:30|42182.2|42162.2|42182.2|42162.2|42182.2|42162.2|42179.7|42159.7|0
1652847820000|2022-05-18 04:23:40|42179.7|42159.7|42182.2|42162.2|42182.2|42162.2|42179.7|42159.7|1
1652847860000|2022-05-18 04:24:20|42179.7|42159.7|42178.8|42158.8|42179.7|42159.7|42178.8|42158.8|0
1652847870000|2022-05-18 04:24:30|42174.7|42154.7|42174.7|42154.7|42174.7|42154.7|42174.7|42154.7|0
1652847900000|2022-05-18 04:25:00|42172.2|42152.2|42169.7|42149.7|42172.2|42152.2|42169.7|42149.7|0
1652847910000|2022-05-18 04:25:10|42172.2|42152.2|42169.7|42149.7|42172.2|42152.2|42169.7|42149.7|0
1652847920000|2022-05-18 04:25:20|42171.3|42151.3|42172.2|42152.2|42172.2|42152.2|42171.3|42151.3|0
1652847950000|2022-05-18 04:25:50|||||||||1
1652847970000|2022-05-18 04:26:10|42170.6|42150.6|42169.7|42149.7|42170.6|42150.6|42169.7|42149.7|0
1652847990000|2022-05-18 04:26:30|42167.2|42147.2|42167.2|42147.2|42167.2|42147.2|42167.2|42147.2|0
1652848020000|2022-05-18 04:27:00|42165.6|42145.6|42164.7|42144.7|42165.6|42145.6|42164.7|42144.7|0
1652848030000|2022-05-18 04:27:10|42166.3|42146.3|42167.2|42147.2|42167.2|42147.2|42166.3|42146.3|0
1652848050000|2022-05-18 04:27:30|42165.6|42145.6|42162.2|42142.2|42165.6|42145.6|42162.2|42142.2|1
1652848070000|2022-05-18 04:27:50|||||||||1
1652848100000|2022-05-18 04:28:20|42160.6|42140.6|42159.7|42139.7|42160.6|42140.6|42159.7|42139.7|0
1652848150000|2022-05-18 04:29:10|42161.3|42141.3|42162.2|42142.2|42162.2|42142.2|42161.3|42141.3|0
1652848160000|2022-05-18 04:29:20|42161.3|42141.3|42154|42134|42162.2|42142.2|42154|42134|1
1652848170000|2022-05-18 04:29:30|42152.2|42132.2|42147.2|42127.2|42152.2|42132.2|42147.2|42127.2|1
1652848200000|2022-05-18 04:30:00|||||||||4
1652848210000|2022-05-18 04:30:10|42146.3|42126.3|42140.6|42120.6|42147.2|42127.2|42140.6|42120.6|12
1652848220000|2022-05-18 04:30:20|42139|42119|42135.6|42115.6|42139|42119|42135.6|42115.6|1
1652848230000|2022-05-18 04:30:30|42134.7|42114.7|42134.7|42114.7|42134.7|42114.7|42134.7|42114.7|0
1652848240000|2022-05-18 04:30:40|42133.1|42113.1|42132.2|42112.2|42133.1|42113.1|42132.2|42112.2|2
1652848260000|2022-05-18 04:31:00|42127.2|42107.2|42127.2|42107.2|42127.2|42107.2|42127.2|42107.2|1
1652848270000|2022-05-18 04:31:10|42125.6|42105.6|42128.8|42108.8|42128.8|42108.8|42125.6|42105.6|1
1652848280000|2022-05-18 04:31:20|42127.2|42107.2|42128.8|42108.8|42128.8|42108.8|42124.7|42104.7|0
1652848300000|2022-05-18 04:31:40|42127.2|42107.2|42127.2|42107.2|42127.2|42107.2|42127.2|42107.2|0
1652848310000|2022-05-18 04:31:50|42128.8|42108.8|42133.1|42113.1|42135.6|42115.6|42128.8|42108.8|1
1652848320000|2022-05-18 04:32:00|42133.8|42113.8|42137.2|42117.2|42137.2|42117.2|42133.8|42113.8|1
1652848340000|2022-05-18 04:32:20|42134.7|42114.7|42134.7|42114.7|42134.7|42114.7|42134.7|42114.7|0
1652848350000|2022-05-18 04:32:30|42137.2|42117.2|42137.2|42117.2|42137.2|42117.2|42137.2|42117.2|0
1652848360000|2022-05-18 04:32:40|42135.6|42115.6|42137.2|42117.2|42137.2|42117.2|42134.7|42114.7|0
1652848370000|2022-05-18 04:32:50|42135.6|42115.6|42137.2|42117.2|42137.2|42117.2|42133.1|42113.1|0
1652848400000|2022-05-18 04:33:20|42134.7|42114.7|42134.7|42114.7|42134.7|42114.7|42134.7|42114.7|1
1652848410000|2022-05-18 04:33:30|42133.1|42113.1|42132.2|42112.2|42133.1|42113.1|42132.2|42112.2|0
1652848420000|2022-05-18 04:33:40|42135.4|42115.4|42137.2|42117.2|42137.2|42117.2|42135.4|42115.4|1
1652848440000|2022-05-18 04:34:00|||||||||1
1652848450000|2022-05-18 04:34:10|||||||||1
1652848470000|2022-05-18 04:34:30|42134.7|42114.7|42137.2|42117.2|42137.2|42117.2|42134.7|42114.7|0
1652848480000|2022-05-18 04:34:40|42134.7|42114.7|42134.7|42114.7|42134.7|42114.7|42134.7|42114.7|0
1652848490000|2022-05-18 04:34:50|42136.3|42116.3|42137.2|42117.2|42137.2|42117.2|42136.3|42116.3|0
1652848510000|2022-05-18 04:35:10|42138.1|42118.1|42139.7|42119.7|42139.7|42119.7|42137.2|42117.2|0
1652848520000|2022-05-18 04:35:20|42134.7|42114.7|42134.7|42114.7|42134.7|42114.7|42134.7|42114.7|6
1652848560000|2022-05-18 04:36:00|42133.8|42113.8|42131.3|42111.3|42133.8|42113.8|42131.3|42111.3|1
1652848570000|2022-05-18 04:36:10|||||||||1
1652848580000|2022-05-18 04:36:20|42128.8|42108.8|42128.8|42108.8|42130.4|42110.4|42128.8|42108.8|0
1652848590000|2022-05-18 04:36:30|42127.2|42107.2|42129.7|42109.7|42129.7|42109.7|42127.2|42107.2|1
1652848600000|2022-05-18 04:36:40|42130.6|42110.6|42132.2|42112.2|42132.2|42112.2|42129.7|42109.7|1
1652848610000|2022-05-18 04:36:50|42129.7|42109.7|42130.6|42110.6|42132.2|42112.2|42128.1|42108.1|0
1652848620000|2022-05-18 04:37:00|42129.7|42109.7|42132.2|42112.2|42132.2|42112.2|42129.7|42109.7|0
1652848660000|2022-05-18 04:37:40|||||||||2
1652848690000|2022-05-18 04:38:10|42133.8|42113.8|42134.7|42114.7|42134.7|42114.7|42133.8|42113.8|1
1652848710000|2022-05-18 04:38:30|42136.3|42116.3|42137.2|42117.2|42137.2|42117.2|42136.3|42116.3|0
1652848720000|2022-05-18 04:38:40|42140.4|42120.4|42145.6|42125.6|42145.6|42125.6|42140.4|42120.4|2
1652848730000|2022-05-18 04:38:50|42144.7|42124.7|42145.6|42125.6|42145.6|42125.6|42144.7|42124.7|1
1652848740000|2022-05-18 04:39:00|42146.5|42126.5|42148.1|42128.1|42148.1|42128.1|42146.5|42126.5|0
1652848750000|2022-05-18 04:39:10|42144.7|42124.7|42145.6|42125.6|42145.6|42125.6|42144.7|42124.7|2
1652848760000|2022-05-18 04:39:20|42144.7|42124.7|42144.7|42124.7|42144.7|42124.7|42144.7|42124.7|0
1652848770000|2022-05-18 04:39:30|42145.6|42125.6|42144.7|42124.7|42145.6|42125.6|42144.7|42124.7|0
1652848800000|2022-05-18 04:40:00|42147.2|42127.2|42147.2|42127.2|42147.2|42127.2|42144.7|42124.7|2
1652848810000|2022-05-18 04:40:10|42146.3|42126.3|42146.3|42126.3|42146.3|42126.3|42146.3|42126.3|0
1652848820000|2022-05-18 04:40:20|42147.2|42127.2|42148.8|42128.8|42148.8|42128.8|42147.2|42127.2|0
1652848830000|2022-05-18 04:40:30|42149.7|42129.7|42149.7|42129.7|42149.7|42129.7|42149.7|42129.7|2
1652848840000|2022-05-18 04:40:40|42148.8|42128.8|42152.2|42132.2|42152.2|42132.2|42148.8|42128.8|0
1652848860000|2022-05-18 04:41:00|||||||||1
1652848870000|2022-05-18 04:41:10|42153.8|42133.8|42152.2|42132.2|42157.2|42137.2|42152.2|42132.2|1
1652848880000|2022-05-18 04:41:20|||||||||1
1652848890000|2022-05-18 04:41:30|42150.6|42130.6|42150.6|42130.6|42150.6|42130.6|42150.6|42130.6|0
1652848900000|2022-05-18 04:41:40|42149.7|42129.7|42152.2|42132.2|42152.2|42132.2|42149.7|42129.7|1
1652848920000|2022-05-18 04:42:00|42150.6|42130.6|42152.2|42132.2|42152.2|42132.2|42148.1|42128.1|0
1652848940000|2022-05-18 04:42:20|42157.2|42137.2|42157.2|42137.2|42157.2|42137.2|42157.2|42137.2|1
1652848960000|2022-05-18 04:42:40|42154.7|42134.7|42153.1|42133.1|42154.7|42134.7|42153.1|42133.1|3
1652848970000|2022-05-18 04:42:50|42152.2|42132.2|42152.2|42132.2|42152.2|42132.2|42152.2|42132.2|0
1652848980000|2022-05-18 04:43:00|42153.8|42133.8|42152.2|42132.2|42153.8|42133.8|42152.2|42132.2|0
1652848990000|2022-05-18 04:43:10|42154.7|42134.7|42154.7|42134.7|42154.7|42134.7|42154.7|42134.7|0
1652849000000|2022-05-18 04:43:20|42152.2|42132.2|42154.7|42134.7|42154.7|42134.7|42152.2|42132.2|0
1652849010000|2022-05-18 04:43:30|42156.3|42136.3|42157.2|42137.2|42157.2|42137.2|42156.3|42136.3|1
1652849020000|2022-05-18 04:43:40|42158.8|42138.8|42157.2|42137.2|42158.8|42138.8|42157.2|42137.2|1
1652849060000|2022-05-18 04:44:20|42159.7|42139.7|42158.1|42138.1|42159.7|42139.7|42158.1|42138.1|0
1652849070000|2022-05-18 04:44:30|42157.2|42137.2|42158.8|42138.8|42158.8|42138.8|42157.2|42137.2|0
1652849090000|2022-05-18 04:44:50|42161.3|42141.3|42159.7|42139.7|42161.3|42141.3|42159.7|42139.7|0
1652849100000|2022-05-18 04:45:00|42158.8|42138.8|42157.2|42137.2|42159.7|42139.7|42157.2|42137.2|2
1652849140000|2022-05-18 04:45:40|42154.7|42134.7|42154.7|42134.7|42154.7|42134.7|42154.7|42134.7|0
1652849150000|2022-05-18 04:45:50|42153.1|42133.1|42152.2|42132.2|42153.1|42133.1|42152.2|42132.2|2
1652849160000|2022-05-18 04:46:00|42149.7|42129.7|42149.7|42129.7|42149.7|42129.7|42149.7|42129.7|0
1652849170000|2022-05-18 04:46:10|42147.2|42127.2|42147.2|42127.2|42147.2|42127.2|42144.7|42124.7|2
1652849180000|2022-05-18 04:46:20|42145.6|42125.6|42143.1|42123.1|42145.6|42125.6|42143.1|42123.1|0
1652849190000|2022-05-18 04:46:30|42142.2|42122.2|42142.2|42122.2|42142.2|42122.2|42142.2|42122.2|0
1652849220000|2022-05-18 04:47:00|42146.3|42126.3|42146.3|42126.3|42146.3|42126.3|42146.3|42126.3|0
1652849240000|2022-05-18 04:47:20|42147.9|42127.9|42146.3|42126.3|42148.8|42128.8|42146.3|42126.3|0
1652849260000|2022-05-18 04:47:40|42148.8|42128.8|42148.8|42128.8|42148.8|42128.8|42148.8|42128.8|0
1652849270000|2022-05-18 04:47:50|42147.2|42127.2|42148.8|42128.8|42148.8|42128.8|42147.2|42127.2|0
1652849280000|2022-05-18 04:48:00|42149.7|42129.7|42147.2|42127.2|42149.7|42129.7|42147.2|42127.2|0
1652849320000|2022-05-18 04:48:40|42150.6|42130.6|42150.6|42130.6|42150.6|42130.6|42150.6|42130.6|2
1652849360000|2022-05-18 04:49:20|42152.2|42132.2|42152.2|42132.2|42152.2|42132.2|42152.2|42132.2|0
1652849380000|2022-05-18 04:49:40|||||||||2
1652849400000|2022-05-18 04:50:00|42149.7|42129.7|42149.7|42129.7|42149.7|42129.7|42149.7|42129.7|0
1652849410000|2022-05-18 04:50:10|42151.3|42131.3|42152.2|42132.2|42152.2|42132.2|42151.3|42131.3|0
1652849420000|2022-05-18 04:50:20|42149.7|42129.7|42149.7|42129.7|42149.7|42129.7|42149.7|42129.7|0
1652849430000|2022-05-18 04:50:30|42152.2|42132.2|42152.2|42132.2|42152.2|42132.2|42152.2|42132.2|0
1652849440000|2022-05-18 04:50:40|42150.6|42130.6|42152.2|42132.2|42152.2|42132.2|42149.7|42129.7|0
1652849460000|2022-05-18 04:51:00|42153.8|42133.8|42153.8|42133.8|42153.8|42133.8|42153.8|42133.8|1
1652849470000|2022-05-18 04:51:10|42155.4|42135.4|42156.3|42136.3|42156.3|42136.3|42155.4|42135.4|2
1652849480000|2022-05-18 04:51:20|42157.2|42137.2|42157.2|42137.2|42157.2|42137.2|42157.2|42137.2|0
1652849510000|2022-05-18 04:51:50|42156.3|42136.3|42156.3|42136.3|42156.3|42136.3|42156.3|42136.3|0
1652849520000|2022-05-18 04:52:00|42157.2|42137.2|42157.2|42137.2|42157.2|42137.2|42157.2|42137.2|0
1652849540000|2022-05-18 04:52:20|42156.3|42136.3|42156.3|42136.3|42156.3|42136.3|42156.3|42136.3|0
1652849590000|2022-05-18 04:53:10|42157.2|42137.2|42157.2|42137.2|42157.2|42137.2|42157.2|42137.2|2
1652849630000|2022-05-18 04:53:50|||||||||1
1652849640000|2022-05-18 04:54:00|42158.8|42138.8|42158.8|42138.8|42158.8|42138.8|42158.8|42138.8|0
1652849660000|2022-05-18 04:54:20|42157.2|42137.2|42157.2|42137.2|42157.2|42137.2|42157.2|42137.2|0
1652849700000|2022-05-18 04:55:00|42154.7|42134.7|42154.7|42134.7|42154.7|42134.7|42154.7|42134.7|3
1652849710000|2022-05-18 04:55:10|42157.2|42137.2|42157.2|42137.2|42157.2|42137.2|42157.2|42137.2|2
1652849770000|2022-05-18 04:56:10|42159.7|42139.7|42159.7|42139.7|42159.7|42139.7|42159.7|42139.7|0
1652849780000|2022-05-18 04:56:20|42162.2|42142.2|42162.2|42142.2|42162.2|42142.2|42162.2|42142.2|0
1652849790000|2022-05-18 04:56:30|42163.8|42143.8|42164.7|42144.7|42164.7|42144.7|42163.8|42143.8|1
1652849890000|2022-05-18 04:58:10|42166.3|42146.3|42167.2|42147.2|42167.2|42147.2|42166.3|42146.3|0
1652849900000|2022-05-18 04:58:20|||||||||1
1652849930000|2022-05-18 04:58:50|42164.7|42144.7|42167.2|42147.2|42167.2|42147.2|42164.7|42144.7|3
1652849940000|2022-05-18 04:59:00|42164.7|42144.7|42167.2|42147.2|42167.2|42147.2|42164.7|42144.7|1
1652850000000|2022-05-18 05:00:00|42164.7|42144.7|42172.2|42152.2|42172.2|42152.2|42164.7|42144.7|1
1652850010000|2022-05-18 05:00:10|42171.3|42151.3|42171.3|42151.3|42171.3|42151.3|42171.3|42151.3|6
1652850020000|2022-05-18 05:00:20|42169.7|42149.7|42168.8|42148.8|42169.7|42149.7|42168.8|42148.8|2
1652850030000|2022-05-18 05:00:30|42167.2|42147.2|42164.7|42144.7|42167.2|42147.2|42164.7|42144.7|1
1652850040000|2022-05-18 05:00:40|42167.2|42147.2|42169.7|42149.7|42169.7|42149.7|42167.2|42147.2|2
1652850050000|2022-05-18 05:00:50|42170.6|42150.6|42177.2|42157.2|42177.2|42157.2|42170.6|42150.6|3
1652850060000|2022-05-18 05:01:00|42178.1|42158.1|42178.1|42158.1|42178.1|42158.1|42178.1|42158.1|0
1652850070000|2022-05-18 05:01:10|42177.2|42157.2|42184.7|42164.7|42184.7|42164.7|42177.2|42157.2|2
1652850100000|2022-05-18 05:01:40|42182.2|42162.2|42182.2|42162.2|42182.2|42162.2|42182.2|42162.2|0
1652850110000|2022-05-18 05:01:50|42184.7|42164.7|42187.2|42167.2|42187.2|42167.2|42182.2|42162.2|2
1652850120000|2022-05-18 05:02:00|42185.6|42165.6|42179.7|42159.7|42187.2|42167.2|42179.7|42159.7|7
1652850130000|2022-05-18 05:02:10|42177.2|42157.2|42176.3|42156.3|42177.2|42157.2|42176.3|42156.3|1
1652850140000|2022-05-18 05:02:20|42174.7|42154.7|42172.2|42152.2|42174.7|42154.7|42172.2|42152.2|2
1652850150000|2022-05-18 05:02:30|42174.7|42154.7|42175.6|42155.6|42175.6|42155.6|42174.7|42154.7|4
1652850170000|2022-05-18 05:02:50|42177.2|42157.2|42186.3|42166.3|42186.3|42166.3|42177.2|42157.2|1
1652850180000|2022-05-18 05:03:00|42183.8|42163.8|42182.2|42162.2|42183.8|42163.8|42182.2|42162.2|2
1652850200000|2022-05-18 05:03:20|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|3
1652850210000|2022-05-18 05:03:30|42182.2|42162.2|42183.8|42163.8|42183.8|42163.8|42182.2|42162.2|0
1652850220000|2022-05-18 05:03:40|42186.3|42166.3|42202.2|42182.2|42202.2|42182.2|42186.3|42166.3|11
1652850240000|2022-05-18 05:04:00|42203.8|42183.8|42209.7|42189.7|42209.7|42189.7|42202.2|42182.2|1
1652850250000|2022-05-18 05:04:10|||||||||2
1652850270000|2022-05-18 05:04:30|||||||||1
1652850280000|2022-05-18 05:04:40|42208.1|42188.1|42202.2|42182.2|42208.1|42188.1|42202.2|42182.2|4
1652850310000|2022-05-18 05:05:10|42204.7|42184.7|42212.2|42192.2|42212.2|42192.2|42204.7|42184.7|5
1652850320000|2022-05-18 05:05:20|42209.7|42189.7|42209.7|42189.7|42209.7|42189.7|42209.7|42189.7|1
1652850330000|2022-05-18 05:05:30|42211.3|42191.3|42211.3|42191.3|42211.3|42191.3|42207.2|42187.2|0
1652850340000|2022-05-18 05:05:40|42208.8|42188.8|42209.7|42189.7|42211.3|42191.3|42208.8|42188.8|0
1652850350000|2022-05-18 05:05:50|42212.2|42192.2|42212.2|42192.2|42212.2|42192.2|42212.2|42192.2|1
1652850360000|2022-05-18 05:06:00|42211.3|42191.3|42211.3|42191.3|42211.3|42191.3|42211.3|42191.3|2
1652850370000|2022-05-18 05:06:10|42209.7|42189.7|42209.7|42189.7|42209.7|42189.7|42209.7|42189.7|1
1652850390000|2022-05-18 05:06:30|42207.2|42187.2|42207.2|42187.2|42207.2|42187.2|42207.2|42187.2|0
1652850400000|2022-05-18 05:06:40|42203.1|42183.1|42202.2|42182.2|42203.1|42183.1|42200.6|42180.6|1
1652850410000|2022-05-18 05:06:50|42203.1|42183.1|42203.1|42183.1|42203.1|42183.1|42203.1|42183.1|2
1652850420000|2022-05-18 05:07:00|42204.7|42184.7|42232.2|42212.2|42239.7|42219.7|42204.7|42184.7|11
1652850430000|2022-05-18 05:07:10|42233.8|42213.8|42248.8|42228.8|42256.3|42236.3|42233.8|42213.8|57
1652850440000|2022-05-18 05:07:20|42249.7|42229.7|42249.7|42229.7|42249.7|42229.7|42249.7|42229.7|0
1652850450000|2022-05-18 05:07:30|42248.1|42228.1|42256.3|42236.3|42256.3|42236.3|42247.2|42227.2|7
1652850460000|2022-05-18 05:07:40|42264.7|42244.7|42249.7|42229.7|42264.7|42244.7|42249.7|42229.7|11
1652850470000|2022-05-18 05:07:50|42248.8|42228.8|42247.2|42227.2|42248.8|42228.8|42246.3|42226.3|1
1652850480000|2022-05-18 05:08:00|42246.3|42226.3|42251.3|42231.3|42251.3|42231.3|42246.3|42226.3|1
1652850490000|2022-05-18 05:08:10|42246.3|42226.3|42246.3|42226.3|42246.3|42226.3|42244.7|42224.7|3
1652850500000|2022-05-18 05:08:20|42248.1|42228.1|42248.1|42228.1|42248.1|42228.1|42248.1|42228.1|2
1652850510000|2022-05-18 05:08:30|42247.2|42227.2|42247.2|42227.2|42247.2|42227.2|42247.2|42227.2|0
1652850520000|2022-05-18 05:08:40|42248.8|42228.8|42247.2|42227.2|42248.8|42228.8|42247.2|42227.2|0
1652850530000|2022-05-18 05:08:50|42249.7|42229.7|42249.7|42229.7|42249.7|42229.7|42249.7|42229.7|1
1652850540000|2022-05-18 05:09:00|42252.2|42232.2|42252.2|42232.2|42252.2|42232.2|42252.2|42232.2|3
1652850550000|2022-05-18 05:09:10|42249.7|42229.7|42249.7|42229.7|42249.7|42229.7|42249.7|42229.7|2
1652850560000|2022-05-18 05:09:20|42252.2|42232.2|42249.7|42229.7|42252.2|42232.2|42249.7|42229.7|0
1652850580000|2022-05-18 05:09:40|42252.2|42232.2|42247.2|42227.2|42252.2|42232.2|42247.2|42227.2|0
1652850600000|2022-05-18 05:10:00|42249.7|42229.7|42247.2|42227.2|42249.7|42229.7|42247.2|42227.2|0
1652850610000|2022-05-18 05:10:10|42248.8|42228.8|42247.2|42227.2|42249.7|42229.7|42247.2|42227.2|3
1652850620000|2022-05-18 05:10:20|42248.8|42228.8|42251.3|42231.3|42251.3|42231.3|42247.2|42227.2|2
1652850630000|2022-05-18 05:10:30|42252.2|42232.2|42247.2|42227.2|42252.2|42232.2|42247.2|42227.2|0
1652850640000|2022-05-18 05:10:40|42245.6|42225.6|42244.7|42224.7|42245.6|42225.6|42244.7|42224.7|0
1652850670000|2022-05-18 05:11:10|42243.1|42223.1|42242.2|42222.2|42243.8|42223.8|42242.2|42222.2|0
1652850700000|2022-05-18 05:11:40|42246.3|42226.3|42248.8|42228.8|42248.8|42228.8|42246.3|42226.3|4
1652850720000|2022-05-18 05:12:00|42251.3|42231.3|42252.2|42232.2|42252.2|42232.2|42251.3|42231.3|2
1652850730000|2022-05-18 05:12:10|42254.7|42234.7|42254.7|42234.7|42254.7|42234.7|42254.7|42234.7|0
1652850740000|2022-05-18 05:12:20|||||||||1
1652850750000|2022-05-18 05:12:30|||||||||2
1652850760000|2022-05-18 05:12:40|42253.8|42233.8|42254.7|42234.7|42257.2|42237.2|42252.2|42232.2|0
1652850770000|2022-05-18 05:12:50|42257.2|42237.2|42257.2|42237.2|42257.2|42237.2|42255.6|42235.6|1
1652850780000|2022-05-18 05:13:00|42258.8|42238.8|42264.7|42244.7|42264.7|42244.7|42258.8|42238.8|9
1652850790000|2022-05-18 05:13:10|||||||||2
1652850800000|2022-05-18 05:13:20|42265.6|42245.6|42267.2|42247.2|42267.2|42247.2|42265.6|42245.6|1
1652850810000|2022-05-18 05:13:30|42269.7|42249.7|42269.7|42249.7|42269.7|42249.7|42268.1|42248.1|0
1652850820000|2022-05-18 05:13:40|42268.1|42248.1|42282.2|42262.2|42282.2|42262.2|42268.1|42248.1|11
1652850830000|2022-05-18 05:13:50|42284.7|42264.7|42289.7|42269.7|42289.7|42269.7|42284.7|42264.7|1
1652850840000|2022-05-18 05:14:00|42291.3|42271.3|42302.2|42282.2|42302.2|42282.2|42291.3|42271.3|3
1652850850000|2022-05-18 05:14:10|42299.7|42279.7|42287.2|42267.2|42299.7|42279.7|42287.2|42267.2|2
1652850870000|2022-05-18 05:14:30|42282.2|42262.2|42282.2|42262.2|42282.2|42262.2|42282.2|42262.2|2
1652850890000|2022-05-18 05:14:50|42277.2|42257.2|42277.2|42257.2|42277.2|42257.2|42277.2|42257.2|1
1652850900000|2022-05-18 05:15:00|42274|42254|42257.2|42237.2|42274|42254|42256.3|42236.3|24
1652850910000|2022-05-18 05:15:10|42254.7|42234.7|42254.7|42234.7|42254.7|42234.7|42254.7|42234.7|4
1652850930000|2022-05-18 05:15:30|42256.3|42236.3|42257.2|42237.2|42257.2|42237.2|42256.3|42236.3|3
1652850940000|2022-05-18 05:15:40|||||||||1
1652850960000|2022-05-18 05:16:00|||||||||2
1652850970000|2022-05-18 05:16:10|42259.7|42239.7|42257.2|42237.2|42259.7|42239.7|42257.2|42237.2|0
1652850980000|2022-05-18 05:16:20|42259.7|42239.7|42261.3|42241.3|42263.8|42243.8|42257.2|42237.2|3
1652850990000|2022-05-18 05:16:30|42259.7|42239.7|42260.6|42240.6|42261.3|42241.3|42259.7|42239.7|0
1652851000000|2022-05-18 05:16:40|42259.7|42239.7|42260.6|42240.6|42264.7|42244.7|42259.7|42239.7|0
1652851020000|2022-05-18 05:17:00|42259.7|42239.7|42259.7|42239.7|42259.7|42239.7|42259.7|42239.7|0
1652851030000|2022-05-18 05:17:10|42261.3|42241.3|42262.2|42242.2|42262.2|42242.2|42261.3|42241.3|0
1652851040000|2022-05-18 05:17:20|42263.8|42243.8|42262.2|42242.2|42263.8|42243.8|42262.2|42242.2|0
1652851050000|2022-05-18 05:17:30|42267.2|42247.2|42273.8|42253.8|42277.2|42257.2|42267.2|42247.2|2
1652851060000|2022-05-18 05:17:40|42274.7|42254.7|42277.2|42257.2|42279.7|42259.7|42274.7|42254.7|1
1652851070000|2022-05-18 05:17:50|42280.6|42260.6|42280.6|42260.6|42280.6|42260.6|42280.6|42260.6|3
1652851080000|2022-05-18 05:18:00|42277.2|42257.2|42277.2|42257.2|42277.2|42257.2|42277.2|42257.2|0
1652851100000|2022-05-18 05:18:20|42275.6|42255.6|42275.6|42255.6|42275.6|42255.6|42275.6|42255.6|0
1652851110000|2022-05-18 05:18:30|42274.7|42254.7|42277.2|42257.2|42277.2|42257.2|42274.7|42254.7|1
1652851120000|2022-05-18 05:18:40|42281.3|42261.3|42281.3|42261.3|42281.3|42261.3|42281.3|42261.3|0
1652851130000|2022-05-18 05:18:50|42277.2|42257.2|42279.7|42259.7|42279.7|42259.7|42277.2|42257.2|0
1652851160000|2022-05-18 05:19:20|42282.2|42262.2|42282.2|42262.2|42284.7|42264.7|42282.2|42262.2|0
1652851180000|2022-05-18 05:19:40|42279.7|42259.7|42279.7|42259.7|42279.7|42259.7|42279.7|42259.7|1
1652851190000|2022-05-18 05:19:50|42280.6|42260.6|42277.2|42257.2|42280.6|42260.6|42277.2|42257.2|1
1652851200000|2022-05-18 05:20:00|42280.4|42260.4|42279.7|42259.7|42282.2|42262.2|42277.2|42257.2|2
1652851220000|2022-05-18 05:20:20|42281.3|42261.3|42282.2|42262.2|42282.2|42262.2|42281.3|42261.3|1
1652851250000|2022-05-18 05:20:50|42280.6|42260.6|42279.7|42259.7|42280.6|42260.6|42279.7|42259.7|2
1652851260000|2022-05-18 05:21:00|42277.2|42257.2|42272.2|42252.2|42277.2|42257.2|42272.2|42252.2|0
1652851270000|2022-05-18 05:21:10|||||||||3
1652851280000|2022-05-18 05:21:20|42269.7|42249.7|42269.7|42249.7|42269.7|42249.7|42269.7|42249.7|0
1652851290000|2022-05-18 05:21:30|42272.2|42252.2|42273.8|42253.8|42273.8|42253.8|42272.2|42252.2|2
1652851300000|2022-05-18 05:21:40|42274.7|42254.7|42262.2|42242.2|42274.7|42254.7|42262.2|42242.2|2
1652851310000|2022-05-18 05:21:50|42260.6|42240.6|42259.7|42239.7|42260.6|42240.6|42259.7|42239.7|0
1652851320000|2022-05-18 05:22:00|42258.1|42238.1|42257.2|42237.2|42258.1|42238.1|42257.2|42237.2|0
1652851330000|2022-05-18 05:22:10|42255.6|42235.6|42249.7|42229.7|42255.6|42235.6|42249.7|42229.7|2
1652851350000|2022-05-18 05:22:30|42247.2|42227.2|42247.2|42227.2|42247.2|42227.2|42241.3|42221.3|7
1652851360000|2022-05-18 05:22:40|42248.8|42228.8|42249.7|42229.7|42249.7|42229.7|42247.2|42227.2|0
1652851370000|2022-05-18 05:22:50|42251.3|42231.3|42247.2|42227.2|42252.2|42232.2|42247.2|42227.2|3
1652851380000|2022-05-18 05:23:00|42249.7|42229.7|42249.7|42229.7|42249.7|42229.7|42249.7|42229.7|1
1652851390000|2022-05-18 05:23:10|42247.2|42227.2|42247.2|42227.2|42247.2|42227.2|42247.2|42227.2|1
1652851400000|2022-05-18 05:23:20|42253.8|42233.8|42259.7|42239.7|42259.7|42239.7|42253.8|42233.8|5
1652851410000|2022-05-18 05:23:30|42261.3|42241.3|42262.2|42242.2|42262.2|42242.2|42261.3|42241.3|0
1652851420000|2022-05-18 05:23:40|42263.8|42243.8|42263.8|42243.8|42263.8|42243.8|42263.8|42243.8|0
1652851430000|2022-05-18 05:23:50|42266.3|42246.3|42267.2|42247.2|42267.9|42247.9|42266.3|42246.3|8
1652851440000|2022-05-18 05:24:00|42265.6|42245.6|42272.2|42252.2|42272.2|42252.2|42264.7|42244.7|2
1652851450000|2022-05-18 05:24:10|42274.7|42254.7|42269.7|42249.7|42274.7|42254.7|42269.7|42249.7|7
1652851460000|2022-05-18 05:24:20|42264.7|42244.7|42268.8|42248.8|42268.8|42248.8|42264.7|42244.7|0
1652851470000|2022-05-18 05:24:30|42269.7|42249.7|42265.6|42245.6|42269.7|42249.7|42265.6|42245.6|1
1652851480000|2022-05-18 05:24:40|42263.1|42243.1|42262.2|42242.2|42263.8|42243.8|42262.2|42242.2|2
1652851490000|2022-05-18 05:24:50|42259.7|42239.7|42260.6|42240.6|42262.2|42242.2|42259.7|42239.7|3
1652851500000|2022-05-18 05:25:00|42259.7|42239.7|42259.7|42239.7|42259.7|42239.7|42259.7|42239.7|0
1652851510000|2022-05-18 05:25:10|||||||||6
1652851520000|2022-05-18 05:25:20|42258.1|42238.1|42258.1|42238.1|42258.1|42238.1|42258.1|42238.1|2
1652851530000|2022-05-18 05:25:30|42257.2|42237.2|42261.3|42241.3|42261.3|42241.3|42257.2|42237.2|5
1652851540000|2022-05-18 05:25:40|42262.2|42242.2|42262.2|42242.2|42263.1|42243.1|42262.2|42242.2|4
1652851550000|2022-05-18 05:25:50|42260.6|42240.6|42260.6|42240.6|42260.6|42240.6|42260.6|42240.6|0
1652851560000|2022-05-18 05:26:00|42262.2|42242.2|42264.7|42244.7|42264.7|42244.7|42259.7|42239.7|0
1652851570000|2022-05-18 05:26:10|42263.1|42243.1|42269.7|42249.7|42269.7|42249.7|42263.1|42243.1|3
1652851590000|2022-05-18 05:26:30|42272.2|42252.2|42269.7|42249.7|42272.2|42252.2|42269.7|42249.7|6
1652851600000|2022-05-18 05:26:40|||||||||1
1652851610000|2022-05-18 05:26:50|42272.2|42252.2|42274.7|42254.7|42274.7|42254.7|42272.2|42252.2|2
1652851620000|2022-05-18 05:27:00|42273.1|42253.1|42270.6|42250.6|42273.1|42253.1|42270.6|42250.6|15
1652851630000|2022-05-18 05:27:10|42269|42249|42267.2|42247.2|42269|42249|42267.2|42247.2|4
1652851640000|2022-05-18 05:27:20|||||||||3
1652851650000|2022-05-18 05:27:30|42274.7|42254.7|42277.2|42257.2|42277.2|42257.2|42274.7|42254.7|11
1652851660000|2022-05-18 05:27:40|42279.7|42259.7|42277.2|42257.2|42279.7|42259.7|42277.2|42257.2|1
1652851680000|2022-05-18 05:28:00|42278.8|42258.8|42279.7|42259.7|42279.7|42259.7|42278.8|42258.8|0
1652851690000|2022-05-18 05:28:10|42277.2|42257.2|42277.2|42257.2|42277.2|42257.2|42277.2|42257.2|4
1652851710000|2022-05-18 05:28:30|||||||||3
1652851720000|2022-05-18 05:28:40|42275.6|42255.6|42277.2|42257.2|42277.2|42257.2|42275.6|42255.6|0
1652851730000|2022-05-18 05:28:50|42282.9|42262.9|42282.9|42262.9|42283.8|42263.8|42282.9|42262.9|2
1652851740000|2022-05-18 05:29:00|42283.8|42263.8|42289.7|42269.7|42289.7|42269.7|42283.8|42263.8|0
1652851750000|2022-05-18 05:29:10|42291.3|42271.3|42292.2|42272.2|42292.2|42272.2|42291.3|42271.3|6
1652851760000|2022-05-18 05:29:20|42287.2|42267.2|42289.7|42269.7|42289.7|42269.7|42287.2|42267.2|1
1652851770000|2022-05-18 05:29:30|42292.2|42272.2|42292.2|42272.2|42292.2|42272.2|42292.2|42272.2|1
1652851780000|2022-05-18 05:29:40|42294.7|42274.7|42292.2|42272.2|42294.7|42274.7|42292.2|42272.2|0
1652851790000|2022-05-18 05:29:50|42293.8|42273.8|42297.2|42277.2|42297.2|42277.2|42293.8|42273.8|2
1652851800000|2022-05-18 05:30:00|42298.1|42278.1|42297.2|42277.2|42305.6|42285.6|42292.2|42272.2|8
1652851810000|2022-05-18 05:30:10|42298.1|42278.1|42307.2|42287.2|42307.2|42287.2|42298.1|42278.1|4
1652851820000|2022-05-18 05:30:20|42308.8|42288.8|42314.7|42294.7|42317.2|42297.2|42308.8|42288.8|5
1652851830000|2022-05-18 05:30:30|42317.2|42297.2|42298.1|42278.1|42317.2|42297.2|42298.1|42278.1|13
1652851840000|2022-05-18 05:30:40|42295.6|42275.6|42292.2|42272.2|42297.2|42277.2|42289.7|42269.7|0
1652851850000|2022-05-18 05:30:50|42290.6|42270.6|42289.7|42269.7|42290.6|42270.6|42288.1|42268.1|4
1652851860000|2022-05-18 05:31:00|42284.9|42264.9|42277.2|42257.2|42284.9|42264.9|42277.2|42257.2|7
1652851870000|2022-05-18 05:31:10|42278.8|42258.8|42279.7|42259.7|42282.2|42262.2|42277.2|42257.2|2
1652851880000|2022-05-18 05:31:20|42282.2|42262.2|42277.2|42257.2|42282.2|42262.2|42277.2|42257.2|6
1652851890000|2022-05-18 05:31:30|42274.7|42254.7|42266.5|42246.5|42277.2|42257.2|42266.5|42246.5|3
1652851900000|2022-05-18 05:31:40|42268.1|42248.1|42272.2|42252.2|42274.7|42254.7|42268.1|42248.1|0
1652851910000|2022-05-18 05:31:50|42274.7|42254.7|42293.8|42273.8|42295.4|42275.4|42274.7|42254.7|4
1652851920000|2022-05-18 05:32:00|42295.4|42275.4|42287.2|42267.2|42296.3|42276.3|42285.6|42265.6|5
1652851930000|2022-05-18 05:32:10|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|1
1652851940000|2022-05-18 05:32:20|42283.1|42263.1|42278.1|42258.1|42283.1|42263.1|42278.1|42258.1|1
1652851980000|2022-05-18 05:33:00|42279.7|42259.7|42282.2|42262.2|42282.2|42262.2|42279.7|42259.7|1
1652851990000|2022-05-18 05:33:10|42283.8|42263.8|42288.8|42268.8|42288.8|42268.8|42283.8|42263.8|9
1652852000000|2022-05-18 05:33:20|42289.7|42269.7|42294.7|42274.7|42297.2|42277.2|42289.7|42269.7|4
1652852010000|2022-05-18 05:33:30|42293.1|42273.1|42294.7|42274.7|42294.7|42274.7|42292.2|42272.2|0
1652852020000|2022-05-18 05:33:40|||||||||1
1652852030000|2022-05-18 05:33:50|42298.1|42278.1|42301.5|42281.5|42301.5|42281.5|42298.1|42278.1|6
1652852040000|2022-05-18 05:34:00|42293.1|42273.1|42292.2|42272.2|42293.1|42273.1|42289.7|42269.7|3
1652852050000|2022-05-18 05:34:10|42293.8|42273.8|42305.6|42285.6|42305.6|42285.6|42293.8|42273.8|8
1652852060000|2022-05-18 05:34:20|42307.2|42287.2|42307.2|42287.2|42307.2|42287.2|42307.2|42287.2|0
1652852070000|2022-05-18 05:34:30|42300.6|42280.6|42292.2|42272.2|42300.6|42280.6|42292.2|42272.2|17
1652852080000|2022-05-18 05:34:40|42290.6|42270.6|42292.2|42272.2|42292.2|42272.2|42290.6|42270.6|0
1652852090000|2022-05-18 05:34:50|42289.7|42269.7|42294.7|42274.7|42294.7|42274.7|42289.7|42269.7|1
1652852100000|2022-05-18 05:35:00|42297.2|42277.2|42290.6|42270.6|42297.2|42277.2|42290.6|42270.6|6
1652852110000|2022-05-18 05:35:10|42289|42269|42289.7|42269.7|42290.6|42270.6|42288.1|42268.1|0
1652852120000|2022-05-18 05:35:20|42284.7|42264.7|42287.2|42267.2|42287.2|42267.2|42284.7|42264.7|4
1652852130000|2022-05-18 05:35:30|42288.8|42268.8|42282.2|42262.2|42289.7|42269.7|42282.2|42262.2|6
1652852150000|2022-05-18 05:35:50|||||||||1
1652852160000|2022-05-18 05:36:00|42283.8|42263.8|42292.2|42272.2|42292.2|42272.2|42283.8|42263.8|3
1652852170000|2022-05-18 05:36:10|||||||||2
1652852180000|2022-05-18 05:36:20|42294.7|42274.7|42292.2|42272.2|42294.7|42274.7|42292.2|42272.2|3
1652852210000|2022-05-18 05:36:50|42290.6|42270.6|42288.1|42268.1|42290.6|42270.6|42288.1|42268.1|6
1652852220000|2022-05-18 05:37:00|42287.2|42267.2|42279|42259|42287.2|42267.2|42279|42259|0
1652852230000|2022-05-18 05:37:10|42280.6|42260.6|42278.1|42258.1|42280.6|42260.6|42278.1|42258.1|0
1652852240000|2022-05-18 05:37:20|42277.2|42257.2|42269.7|42249.7|42277.2|42257.2|42269.7|42249.7|10
1652852250000|2022-05-18 05:37:30|42277.2|42257.2|42263.3|42243.3|42277.2|42257.2|42263.3|42243.3|9
1652852260000|2022-05-18 05:37:40|42264.9|42244.9|42259.9|42239.9|42264.9|42244.9|42259.9|42239.9|11
1652852270000|2022-05-18 05:37:50|42262.4|42242.4|42264|42244|42264|42244|42259.9|42239.9|6
1652852280000|2022-05-18 05:38:00|42263.1|42243.1|42263.1|42243.1|42263.1|42243.1|42263.1|42243.1|0
1652852290000|2022-05-18 05:38:10|42262.2|42242.2|42263.1|42243.1|42263.1|42243.1|42261.5|42241.5|10
1652852300000|2022-05-18 05:38:20|42261.5|42241.5|42263.1|42243.1|42263.1|42243.1|42259.7|42239.7|8
1652852310000|2022-05-18 05:38:30|42262.2|42242.2|42262.2|42242.2|42262.2|42242.2|42262.2|42242.2|0
1652852330000|2022-05-18 05:38:50|42260.6|42240.6|42259.7|42239.7|42260.6|42240.6|42259.7|42239.7|0
1652852340000|2022-05-18 05:39:00|42258.1|42238.1|42256.5|42236.5|42258.1|42238.1|42256.5|42236.5|7
1652852350000|2022-05-18 05:39:10|42255.6|42235.6|42242.2|42222.2|42255.6|42235.6|42242.2|42222.2|9
1652852370000|2022-05-18 05:39:30|42240.6|42220.6|42237.2|42217.2|42240.6|42220.6|42234.7|42214.7|11
1652852380000|2022-05-18 05:39:40|42238.8|42218.8|42244.7|42224.7|42244.7|42224.7|42238.8|42218.8|3
1652852390000|2022-05-18 05:39:50|42241.5|42221.5|42237.2|42217.2|42242.2|42222.2|42237.2|42217.2|7
1652852400000|2022-05-18 05:40:00|42235.6|42215.6|42242.2|42222.2|42242.2|42222.2|42234.7|42214.7|1
1652852410000|2022-05-18 05:40:10|42243.8|42223.8|42238.1|42218.1|42244.7|42224.7|42238.1|42218.1|9
1652852420000|2022-05-18 05:40:20|42235.6|42215.6|42237.2|42217.2|42237.2|42217.2|42235.6|42215.6|0
1652852430000|2022-05-18 05:40:30|||||||||1
1652852440000|2022-05-18 05:40:40|42240.4|42220.4|42244.7|42224.7|42244.7|42224.7|42237.2|42217.2|1
1652852450000|2022-05-18 05:40:50|42252.2|42232.2|42256.3|42236.3|42258.8|42238.8|42252.2|42232.2|10
1652852460000|2022-05-18 05:41:00|42261.3|42241.3|42261.3|42241.3|42261.3|42241.3|42259.7|42239.7|1
1652852500000|2022-05-18 05:41:40|42262.9|42242.9|42265.4|42245.4|42265.4|42245.4|42262.9|42242.9|5
1652852510000|2022-05-18 05:41:50|42266.3|42246.3|42266.3|42246.3|42266.3|42246.3|42266.3|42246.3|6
1652852520000|2022-05-18 05:42:00|42264.7|42244.7|42262.2|42242.2|42264.7|42244.7|42262.2|42242.2|4
1652852530000|2022-05-18 05:42:10|42259.7|42239.7|42259.7|42239.7|42259.7|42239.7|42257.2|42237.2|8
1652852540000|2022-05-18 05:42:20|42258.1|42238.1|42254.7|42234.7|42258.1|42238.1|42254.7|42234.7|6
1652852550000|2022-05-18 05:42:30|42257.2|42237.2|42257.2|42237.2|42259.7|42239.7|42257.2|42237.2|0
1652852560000|2022-05-18 05:42:40|42254.7|42234.7|42254.7|42234.7|42254.7|42234.7|42254.7|42234.7|0
1652852570000|2022-05-18 05:42:50|42257.2|42237.2|42257.2|42237.2|42257.2|42237.2|42257.2|42237.2|3
1652852580000|2022-05-18 05:43:00|42255.6|42235.6|42252.2|42232.2|42255.6|42235.6|42252.2|42232.2|9
1652852590000|2022-05-18 05:43:10|42244.7|42224.7|42244.7|42224.7|42247.2|42227.2|42244.7|42224.7|2
1652852600000|2022-05-18 05:43:20|42247.2|42227.2|42237.2|42217.2|42247.2|42227.2|42237.2|42217.2|2
1652852610000|2022-05-18 05:43:30|42236.3|42216.3|42242.2|42222.2|42242.2|42222.2|42234.7|42214.7|2
1652852620000|2022-05-18 05:43:40|42243.8|42223.8|42247.2|42227.2|42247.2|42227.2|42242.2|42222.2|0
1652852630000|2022-05-18 05:43:50|42248.1|42228.1|42249.7|42229.7|42249.7|42229.7|42248.1|42228.1|3
1652852640000|2022-05-18 05:44:00|42252.2|42232.2|42252.2|42232.2|42252.2|42232.2|42247.2|42227.2|6
1652852650000|2022-05-18 05:44:10|42253.1|42233.1|42253.1|42233.1|42253.1|42233.1|42249.7|42229.7|4
1652852660000|2022-05-18 05:44:20|42252.2|42232.2|42252.2|42232.2|42252.2|42232.2|42252.2|42232.2|3
1652852670000|2022-05-18 05:44:30|42253.1|42233.1|42254.7|42234.7|42254.7|42234.7|42253.1|42233.1|3
1652852680000|2022-05-18 05:44:40|42259.7|42239.7|42262.2|42242.2|42262.2|42242.2|42259.7|42239.7|2
1652852690000|2022-05-18 05:44:50|42264.7|42244.7|42268.8|42248.8|42268.8|42248.8|42264.7|42244.7|0
1652852700000|2022-05-18 05:45:00|42269.7|42249.7|42275.6|42255.6|42276.5|42256.5|42269.7|42249.7|9
1652852710000|2022-05-18 05:45:10|42277.2|42257.2|42278.1|42258.1|42278.1|42258.1|42277.2|42257.2|1
1652852720000|2022-05-18 05:45:20|42279.7|42259.7|42277.2|42257.2|42289.7|42269.7|42277.2|42257.2|15
1652852730000|2022-05-18 05:45:30|42278.1|42258.1|42277.2|42257.2|42280.6|42260.6|42277.2|42257.2|7
1652852740000|2022-05-18 05:45:40|42279.7|42259.7|42277.2|42257.2|42282.2|42262.2|42277.2|42257.2|2
1652852750000|2022-05-18 05:45:50|42279.7|42259.7|42279.7|42259.7|42281.3|42261.3|42279.7|42259.7|8
1652852760000|2022-05-18 05:46:00|42277.2|42257.2|42274.7|42254.7|42277.2|42257.2|42274.7|42254.7|8
1652852770000|2022-05-18 05:46:10|42273.1|42253.1|42273.8|42253.8|42274.7|42254.7|42272.2|42252.2|7
1652852780000|2022-05-18 05:46:20|42274.7|42254.7|42277.2|42257.2|42277.2|42257.2|42274.7|42254.7|6
1652852790000|2022-05-18 05:46:30|42275.6|42255.6|42273.8|42253.8|42277.2|42257.2|42272.2|42252.2|2
1652852800000|2022-05-18 05:46:40|42276.3|42256.3|42279.7|42259.7|42279.7|42259.7|42276.3|42256.3|12
1652852810000|2022-05-18 05:46:50|42281.3|42261.3|42290.4|42270.4|42290.4|42270.4|42281.3|42261.3|8
1652852820000|2022-05-18 05:47:00|42292.9|42272.9|42302.2|42282.2|42302.2|42282.2|42292.9|42272.9|2
1652852830000|2022-05-18 05:47:10|42303.8|42283.8|42307.2|42287.2|42309.7|42289.7|42303.8|42283.8|10
1652852840000|2022-05-18 05:47:20|42304.7|42284.7|42304.7|42284.7|42304.7|42284.7|42304.7|42284.7|1
1652852850000|2022-05-18 05:47:30|||||||||6
1652852860000|2022-05-18 05:47:40|42307.2|42287.2|42307.2|42287.2|42309.7|42289.7|42303.1|42283.1|3
1652852870000|2022-05-18 05:47:50|42305.6|42285.6|42303.1|42283.1|42305.6|42285.6|42303.1|42283.1|0
1652852880000|2022-05-18 05:48:00|42301.5|42281.5|42302.2|42282.2|42302.2|42282.2|42299.7|42279.7|4
1652852890000|2022-05-18 05:48:10|42303.8|42283.8|42302.2|42282.2|42303.8|42283.8|42302.2|42282.2|2
1652852900000|2022-05-18 05:48:20|||||||||5
1652852910000|2022-05-18 05:48:30|42299.7|42279.7|42294.7|42274.7|42299.7|42279.7|42294.7|42274.7|5
1652852920000|2022-05-18 05:48:40|42297.2|42277.2|42297.2|42277.2|42297.2|42277.2|42297.2|42277.2|4
1652852930000|2022-05-18 05:48:50|42299.7|42279.7|42303.1|42283.1|42303.1|42283.1|42299.7|42279.7|1
1652852940000|2022-05-18 05:49:00|42304.7|42284.7|42312.2|42292.2|42312.2|42292.2|42304.7|42284.7|6
1652852950000|2022-05-18 05:49:10|42313.8|42293.8|42314.7|42294.7|42314.7|42294.7|42312.2|42292.2|7
1652852960000|2022-05-18 05:49:20|42317.2|42297.2|42319.7|42299.7|42319.7|42299.7|42317.2|42297.2|5
1652852970000|2022-05-18 05:49:30|42317.2|42297.2|42318.1|42298.1|42319.7|42299.7|42317.2|42297.2|1
1652852980000|2022-05-18 05:49:40|42319.7|42299.7|42314.7|42294.7|42321.3|42301.3|42314.7|42294.7|5
1652852990000|2022-05-18 05:49:50|42317.2|42297.2|42319.7|42299.7|42322.2|42302.2|42317.2|42297.2|5
1652853000000|2022-05-18 05:50:00|42318.1|42298.1|42322.2|42302.2|42322.2|42302.2|42317.2|42297.2|3
1652853010000|2022-05-18 05:50:10|42320.6|42300.6|42322.2|42302.2|42322.2|42302.2|42319.7|42299.7|3
1652853020000|2022-05-18 05:50:20|||||||||1
1652853030000|2022-05-18 05:50:30|42319.7|42299.7|42319.7|42299.7|42319.7|42299.7|42319.7|42299.7|0
1652853050000|2022-05-18 05:50:50|42322.2|42302.2|42322.2|42302.2|42322.2|42302.2|42322.2|42302.2|4
1652853060000|2022-05-18 05:51:00|42323.8|42303.8|42317.2|42297.2|42325.6|42305.6|42317.2|42297.2|12
1652853070000|2022-05-18 05:51:10|42319.7|42299.7|42320.6|42300.6|42320.6|42300.6|42319.7|42299.7|1
1652853080000|2022-05-18 05:51:20|42318.1|42298.1|42320.6|42300.6|42320.6|42300.6|42318.1|42298.1|0
1652853090000|2022-05-18 05:51:30|42322.2|42302.2|42322.2|42302.2|42322.2|42302.2|42322.2|42302.2|4
1652853100000|2022-05-18 05:51:40|42323.8|42303.8|42324.7|42304.7|42324.7|42304.7|42323.8|42303.8|2
1652853110000|2022-05-18 05:51:50|42327.2|42307.2|42324.7|42304.7|42327.2|42307.2|42324.7|42304.7|6
1652853120000|2022-05-18 05:52:00|42326.3|42306.3|42323.1|42303.1|42327.2|42307.2|42323.1|42303.1|10
1652853130000|2022-05-18 05:52:10|42322.2|42302.2|42322.2|42302.2|42322.2|42302.2|42317.2|42297.2|8
1652853150000|2022-05-18 05:52:30|42319.7|42299.7|42322.2|42302.2|42322.2|42302.2|42319.7|42299.7|4
1652853160000|2022-05-18 05:52:40|42323.8|42303.8|42324.7|42304.7|42324.7|42304.7|42323.8|42303.8|0
1652853170000|2022-05-18 05:52:50|||||||||1
1652853180000|2022-05-18 05:53:00|42323.1|42303.1|42322.2|42302.2|42324.7|42304.7|42322.2|42302.2|1
1652853190000|2022-05-18 05:53:10|42324.7|42304.7|42319.7|42299.7|42324.7|42304.7|42319.7|42299.7|1
1652853210000|2022-05-18 05:53:30|||||||||1
1652853220000|2022-05-18 05:53:40|42318.1|42298.1|42312.2|42292.2|42318.1|42298.1|42312.2|42292.2|3
1652853230000|2022-05-18 05:53:50|42309.7|42289.7|42312.2|42292.2|42312.2|42292.2|42309.7|42289.7|0
1652853240000|2022-05-18 05:54:00|42308.1|42288.1|42317.2|42297.2|42317.2|42297.2|42308.1|42288.1|1
1652853250000|2022-05-18 05:54:10|42319.7|42299.7|42342.2|42322.2|42342.2|42322.2|42319.7|42299.7|4
1652853260000|2022-05-18 05:54:20|42343.8|42323.8|42344.7|42324.7|42344.7|42324.7|42343.8|42323.8|2
1652853270000|2022-05-18 05:54:30|42347.2|42327.2|42349.7|42329.7|42349.7|42329.7|42347.2|42327.2|5
1652853280000|2022-05-18 05:54:40|42351.3|42331.3|42348.8|42328.8|42352.2|42332.2|42348.8|42328.8|3
1652853290000|2022-05-18 05:54:50|42347.2|42327.2|42342.2|42322.2|42347.2|42327.2|42342.2|42322.2|5
1652853300000|2022-05-18 05:55:00|42344.7|42324.7|42342.2|42322.2|42344.7|42324.7|42342.2|42322.2|3
1652853310000|2022-05-18 05:55:10|42344.7|42324.7|42344.7|42324.7|42344.7|42324.7|42344.7|42324.7|0
1652853320000|2022-05-18 05:55:20|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|1
1652853330000|2022-05-18 05:55:30|||||||||3
1652853350000|2022-05-18 05:55:50|42344.7|42324.7|42343.1|42323.1|42344.7|42324.7|42343.1|42323.1|2
1652853360000|2022-05-18 05:56:00|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|42339.7|42319.7|2
1652853370000|2022-05-18 05:56:10|||||||||2
1652853380000|2022-05-18 05:56:20|42340.6|42320.6|42338.8|42318.8|42340.6|42320.6|42337.2|42317.2|3
1652853390000|2022-05-18 05:56:30|42341.3|42321.3|42341.3|42321.3|42342.9|42322.9|42341.3|42321.3|3
1652853410000|2022-05-18 05:56:50|42342.2|42322.2|42353.1|42333.1|42353.1|42333.1|42342.2|42322.2|3
1652853420000|2022-05-18 05:57:00|42352.2|42332.2|42352.2|42332.2|42352.2|42332.2|42349.7|42329.7|0
1652853430000|2022-05-18 05:57:10|42353.8|42333.8|42352.2|42332.2|42354.7|42334.7|42352.2|42332.2|8
1652853440000|2022-05-18 05:57:20|42348.1|42328.1|42347.2|42327.2|42349.7|42329.7|42347.2|42327.2|0
1652853460000|2022-05-18 05:57:40|42345.6|42325.6|42345.6|42325.6|42345.6|42325.6|42345.6|42325.6|1
1652853470000|2022-05-18 05:57:50|42347.2|42327.2|42351.3|42331.3|42351.3|42331.3|42345.6|42325.6|3
1652853480000|2022-05-18 05:58:00|42353.1|42333.1|42354.7|42334.7|42359.7|42339.7|42353.1|42333.1|9
1652853490000|2022-05-18 05:58:10|42357.2|42337.2|42358.1|42338.1|42358.1|42338.1|42356.3|42336.3|1
1652853500000|2022-05-18 05:58:20|||||||||1
1652853510000|2022-05-18 05:58:30|42359.7|42339.7|42362.2|42342.2|42362.2|42342.2|42359.7|42339.7|6
1652853520000|2022-05-18 05:58:40|42360.6|42340.6|42359.7|42339.7|42360.6|42340.6|42359.7|42339.7|0
1652853530000|2022-05-18 05:58:50|||||||||8
1652853540000|2022-05-18 05:59:00|42366.3|42346.3|42366.3|42346.3|42371.3|42351.3|42366.3|42346.3|12
1652853550000|2022-05-18 05:59:10|42364.7|42344.7|42363.8|42343.8|42365.4|42345.4|42363.8|42343.8|3
1652853560000|2022-05-18 05:59:20|42361.3|42341.3|42366.3|42346.3|42366.3|42346.3|42361.3|42341.3|7
1652853570000|2022-05-18 05:59:30|42364.7|42344.7|42363.8|42343.8|42364.7|42344.7|42363.8|42343.8|0
1652853580000|2022-05-18 05:59:40|42362.2|42342.2|42369.7|42349.7|42369.7|42349.7|42362.2|42342.2|2
1652853590000|2022-05-18 05:59:50|42368.1|42348.1|42372.9|42352.9|42372.9|42352.9|42367.2|42347.2|1
1652853600000|2022-05-18 06:00:00|42373.8|42353.8|42358.8|42338.8|42386.3|42366.3|42358.8|42338.8|69
1652853610000|2022-05-18 06:00:10|42357.2|42337.2|42363.8|42343.8|42363.8|42343.8|42346.3|42326.3|25
1652853620000|2022-05-18 06:00:20|42362.2|42342.2|42361.3|42341.3|42362.9|42342.9|42361.3|42341.3|4
1652853630000|2022-05-18 06:00:30|42362.9|42342.9|42361.3|42341.3|42363.8|42343.8|42361.3|42341.3|3
1652853640000|2022-05-18 06:00:40|42359.7|42339.7|42358.8|42338.8|42359.7|42339.7|42356.3|42336.3|4
1652853650000|2022-05-18 06:00:50|42361.3|42341.3|42367.9|42347.9|42367.9|42347.9|42361.3|42341.3|6
1652853660000|2022-05-18 06:01:00|42366.3|42346.3|42379.7|42359.7|42380.6|42360.6|42366.3|42346.3|6
1652853670000|2022-05-18 06:01:10|42380.6|42360.6|42383.8|42363.8|42383.8|42363.8|42379.7|42359.7|9
1652853680000|2022-05-18 06:01:20|42386.3|42366.3|42386.3|42366.3|42386.3|42366.3|42386.3|42366.3|4
1652853690000|2022-05-18 06:01:30|42384.5|42364.5|42387.2|42367.2|42388.8|42368.8|42384.5|42364.5|3
1652853700000|2022-05-18 06:01:40|42387.9|42367.9|42386.3|42366.3|42388.8|42368.8|42386.3|42366.3|0
1652853710000|2022-05-18 06:01:50|42387.9|42367.9|42391.3|42371.3|42391.3|42371.3|42386.3|42366.3|0
1652853720000|2022-05-18 06:02:00|42388.8|42368.8|42393.8|42373.8|42393.8|42373.8|42386.3|42366.3|10
1652853730000|2022-05-18 06:02:10|42396.3|42376.3|42396.3|42376.3|42396.3|42376.3|42396.3|42376.3|5
1652853740000|2022-05-18 06:02:20|42394.7|42374.7|42393.8|42373.8|42396.3|42376.3|42393.8|42373.8|0
1652853750000|2022-05-18 06:02:30|42392.2|42372.2|42383.8|42363.8|42392.2|42372.2|42383.8|42363.8|4
1652853760000|2022-05-18 06:02:40|||||||||2
1652853770000|2022-05-18 06:02:50|42385.4|42365.4|42386.3|42366.3|42388.8|42368.8|42383.8|42363.8|6
1652853780000|2022-05-18 06:03:00|42388.8|42368.8|42393.8|42373.8|42393.8|42373.8|42388.8|42368.8|1
1652853790000|2022-05-18 06:03:10|||||||||1
1652853810000|2022-05-18 06:03:30|42392.2|42372.2|42396.3|42376.3|42396.3|42376.3|42391.3|42371.3|2
1652853830000|2022-05-18 06:03:50|42397.9|42377.9|42401.3|42381.3|42401.3|42381.3|42397.9|42377.9|10
1652853840000|2022-05-18 06:04:00|42404.7|42384.7|42406.3|42386.3|42408.8|42388.8|42404.7|42384.7|5
1652853850000|2022-05-18 06:04:10|42404.7|42384.7|42404.7|42384.7|42404.7|42384.7|42404.7|42384.7|0
1652853860000|2022-05-18 06:04:20|42406.3|42386.3|42406.3|42386.3|42406.3|42386.3|42404.7|42384.7|0
1652853870000|2022-05-18 06:04:30|42404.7|42384.7|42406.3|42386.3|42406.3|42386.3|42403.8|42383.8|6
1652853880000|2022-05-18 06:04:40|42404.7|42384.7|42406.3|42386.3|42406.3|42386.3|42403.8|42383.8|0
1652853890000|2022-05-18 06:04:50|42407.9|42387.9|42421.3|42401.3|42423.8|42403.8|42407.9|42387.9|17
1652853900000|2022-05-18 06:05:00|42426.3|42406.3|42426.3|42406.3|42426.3|42406.3|42426.3|42406.3|6
1652853910000|2022-05-18 06:05:10|42427.9|42407.9|42440.6|42420.6|42440.6|42420.6|42427.9|42407.9|19
1652853920000|2022-05-18 06:05:20|42442.2|42422.2|42441.3|42421.3|42442.2|42422.2|42441.3|42421.3|9
1652853930000|2022-05-18 06:05:30|42439.7|42419.7|42431.3|42411.3|42439.7|42419.7|42430.6|42410.6|24
1652853940000|2022-05-18 06:05:40|42426.3|42406.3|42417.9|42397.9|42426.3|42406.3|42416.3|42396.3|4
1652853950000|2022-05-18 06:05:50|42420.4|42400.4|42421.3|42401.3|42421.3|42401.3|42419.7|42399.7|0
1652853960000|2022-05-18 06:06:00|42416.3|42396.3|42416.3|42396.3|42416.3|42396.3|42411.3|42391.3|4
1652853970000|2022-05-18 06:06:10|42418.8|42398.8|42421.3|42401.3|42421.3|42401.3|42418.8|42398.8|3
1652853980000|2022-05-18 06:06:20|42419.7|42399.7|42421.3|42401.3|42421.3|42401.3|42418.1|42398.1|0
1652853990000|2022-05-18 06:06:30|42416.3|42396.3|42413.8|42393.8|42416.3|42396.3|42413.8|42393.8|5
1652854000000|2022-05-18 06:06:40|42412.9|42392.9|42416.3|42396.3|42416.3|42396.3|42411.3|42391.3|3
1652854010000|2022-05-18 06:06:50|42418.8|42398.8|42418.8|42398.8|42418.8|42398.8|42416.3|42396.3|5
1652854020000|2022-05-18 06:07:00|42420.4|42400.4|42423.8|42403.8|42423.8|42403.8|42420.4|42400.4|1
1652854030000|2022-05-18 06:07:10|42425.4|42405.4|42426.3|42406.3|42426.3|42406.3|42425.4|42405.4|4
1652854040000|2022-05-18 06:07:20|42424.7|42404.7|42428.8|42408.8|42428.8|42408.8|42423.8|42403.8|5
1652854050000|2022-05-18 06:07:30|42430.4|42410.4|42431.3|42411.3|42431.3|42411.3|42428.8|42408.8|6
1652854060000|2022-05-18 06:07:40|42429.7|42409.7|42431.3|42411.3|42431.3|42411.3|42428.8|42408.8|5
1652854070000|2022-05-18 06:07:50|42429.7|42409.7|42427.2|42407.2|42429.7|42409.7|42427.2|42407.2|5
1652854080000|2022-05-18 06:08:00|42426.3|42406.3|42428.8|42408.8|42429.7|42409.7|42426.3|42406.3|4
1652854090000|2022-05-18 06:08:10|42429.7|42409.7|42433.8|42413.8|42433.8|42413.8|42429.7|42409.7|1
1652854100000|2022-05-18 06:08:20|42432.2|42412.2|42431.3|42411.3|42432.2|42412.2|42429.7|42409.7|7
1652854110000|2022-05-18 06:08:30|42428.8|42408.8|42423.8|42403.8|42428.8|42408.8|42423.8|42403.8|3
1652854120000|2022-05-18 06:08:40|42421.3|42401.3|42421.3|42401.3|42421.3|42401.3|42418.8|42398.8|6
1652854130000|2022-05-18 06:08:50|42419.7|42399.7|42410.6|42390.6|42421.3|42401.3|42410.6|42390.6|6
1652854140000|2022-05-18 06:09:00|42409.7|42389.7|42402.2|42382.2|42419.7|42399.7|42402.2|42382.2|12
1652854150000|2022-05-18 06:09:10|42401.3|42381.3|42396.3|42376.3|42401.3|42381.3|42396.3|42376.3|4
1652854160000|2022-05-18 06:09:20|42395.4|42375.4|42387.2|42367.2|42395.4|42375.4|42386.3|42366.3|12
1652854170000|2022-05-18 06:09:30|42388.8|42368.8|42388.8|42368.8|42390.4|42370.4|42388.8|42368.8|1
1652854180000|2022-05-18 06:09:40|42391.3|42371.3|42396.3|42376.3|42396.3|42376.3|42391.3|42371.3|3
1652854190000|2022-05-18 06:09:50|42397.9|42377.9|42391.3|42371.3|42400.4|42380.4|42391.3|42371.3|6
1652854200000|2022-05-18 06:10:00|42392.9|42372.9|42393.8|42373.8|42395.4|42375.4|42391.3|42371.3|1
1652854210000|2022-05-18 06:10:10|42392.9|42372.9|42391.3|42371.3|42393.8|42373.8|42391.3|42371.3|1
1652854220000|2022-05-18 06:10:20|42389.7|42369.7|42387.9|42367.9|42389.7|42369.7|42386.3|42366.3|5
1652854230000|2022-05-18 06:10:30|42389.5|42369.5|42386.3|42366.3|42390.4|42370.4|42386.3|42366.3|4
1652854240000|2022-05-18 06:10:40|42384.7|42364.7|42378.8|42358.8|42384.7|42364.7|42378.8|42358.8|2
1652854250000|2022-05-18 06:10:50|42375.6|42355.6|42381.3|42361.3|42381.3|42361.3|42373.8|42353.8|4
1652854260000|2022-05-18 06:11:00|42383.8|42363.8|42389.7|42369.7|42389.7|42369.7|42383.8|42363.8|5
1652854270000|2022-05-18 06:11:10|42393.8|42373.8|42398.8|42378.8|42398.8|42378.8|42393.8|42373.8|1
1652854280000|2022-05-18 06:11:20|42397.2|42377.2|42396.3|42376.3|42397.2|42377.2|42396.3|42376.3|0
1652854290000|2022-05-18 06:11:30|42398.8|42378.8|42401.3|42381.3|42401.3|42381.3|42398.8|42378.8|4
1652854300000|2022-05-18 06:11:40|42403.8|42383.8|42398.8|42378.8|42403.8|42383.8|42398.8|42378.8|1
1652854310000|2022-05-18 06:11:50|||||||||6
1652854320000|2022-05-18 06:12:00|42396.3|42376.3|42398.8|42378.8|42398.8|42378.8|42396.3|42376.3|0
1652854330000|2022-05-18 06:12:10|42396.3|42376.3|42406.3|42386.3|42406.3|42386.3|42393.8|42373.8|5
1652854340000|2022-05-18 06:12:20|42401.3|42381.3|42405.4|42385.4|42405.4|42385.4|42401.3|42381.3|9
1652854350000|2022-05-18 06:12:30|42401.3|42381.3|42403.8|42383.8|42406.3|42386.3|42401.3|42381.3|8
1652854360000|2022-05-18 06:12:40|42405.4|42385.4|42408.8|42388.8|42408.8|42388.8|42405.4|42385.4|1
1652854370000|2022-05-18 06:12:50|42410.4|42390.4|42411.3|42391.3|42411.3|42391.3|42410.4|42390.4|1
1652854390000|2022-05-18 06:13:10|42409.7|42389.7|42411.3|42391.3|42411.3|42391.3|42408.8|42388.8|8
1652854400000|2022-05-18 06:13:20|42409.7|42389.7|42406.3|42386.3|42409.7|42389.7|42406.3|42386.3|4
1652854410000|2022-05-18 06:13:30|42411.3|42391.3|42409.7|42389.7|42411.3|42391.3|42409.7|42389.7|2
1652854420000|2022-05-18 06:13:40|42410.4|42390.4|42411.3|42391.3|42411.3|42391.3|42410.4|42390.4|0
1652854430000|2022-05-18 06:13:50|42408.8|42388.8|42408.8|42388.8|42408.8|42388.8|42408.8|42388.8|3
1652854440000|2022-05-18 06:14:00|42411.3|42391.3|42408.8|42388.8|42411.3|42391.3|42407.2|42387.2|5
1652854450000|2022-05-18 06:14:10|42407.2|42387.2|42406.3|42386.3|42407.2|42387.2|42406.3|42386.3|1
1652854460000|2022-05-18 06:14:20|42404.7|42384.7|42394.7|42374.7|42404.7|42384.7|42394.7|42374.7|6
1652854470000|2022-05-18 06:14:30|42396.3|42376.3|42393.8|42373.8|42397.2|42377.2|42393.8|42373.8|3
1652854480000|2022-05-18 06:14:40|42391.3|42371.3|42397.9|42377.9|42397.9|42377.9|42388.8|42368.8|0
1652854490000|2022-05-18 06:14:50|42400.4|42380.4|42396.3|42376.3|42400.4|42380.4|42396.3|42376.3|5
1652854500000|2022-05-18 06:15:00|||||||||1
1652854510000|2022-05-18 06:15:10|42397.9|42377.9|42397.2|42377.2|42401.3|42381.3|42396.3|42376.3|2
1652854520000|2022-05-18 06:15:20|42396.3|42376.3|42398.8|42378.8|42398.8|42378.8|42394.7|42374.7|2
1652854530000|2022-05-18 06:15:30|42395.4|42375.4|42391.3|42371.3|42396.3|42376.3|42391.3|42371.3|1
1652854540000|2022-05-18 06:15:40|42389.7|42369.7|42388.8|42368.8|42389.7|42369.7|42386.3|42366.3|4
1652854550000|2022-05-18 06:15:50|42390.4|42370.4|42398.8|42378.8|42398.8|42378.8|42390.4|42370.4|7
1652854560000|2022-05-18 06:16:00|42401.3|42381.3|42406.3|42386.3|42406.3|42386.3|42399.7|42379.7|9
1652854570000|2022-05-18 06:16:10|42403.8|42383.8|42401.3|42381.3|42406.3|42386.3|42401.3|42381.3|0
1652854580000|2022-05-18 06:16:20|42403.8|42383.8|42401.3|42381.3|42403.8|42383.8|42401.3|42381.3|1
1652854610000|2022-05-18 06:16:50|42400.4|42380.4|42388.8|42368.8|42400.4|42380.4|42388.8|42368.8|10
1652854620000|2022-05-18 06:17:00|42386.3|42366.3|42383.8|42363.8|42386.3|42366.3|42383.8|42363.8|2
1652854650000|2022-05-18 06:17:30|42381.3|42361.3|42376.3|42356.3|42381.3|42361.3|42376.3|42356.3|6
1652854660000|2022-05-18 06:17:40|42373.8|42353.8|42381.3|42361.3|42383.8|42363.8|42372.2|42352.2|13
1652854670000|2022-05-18 06:17:50|42379.7|42359.7|42378.8|42358.8|42379.7|42359.7|42378.8|42358.8|0
1652854680000|2022-05-18 06:18:00|42381.3|42361.3|42378.8|42358.8|42381.3|42361.3|42378.8|42358.8|1
1652854690000|2022-05-18 06:18:10|42373.8|42353.8|42371.3|42351.3|42375.4|42355.4|42371.3|42351.3|1
1652854700000|2022-05-18 06:18:20|42369.7|42349.7|42361.3|42341.3|42369.7|42349.7|42361.3|42341.3|8
1652854710000|2022-05-18 06:18:30|42362.9|42342.9|42360.4|42340.4|42363.8|42343.8|42357.9|42337.9|0
1652854720000|2022-05-18 06:18:40|42358.8|42338.8|42361.3|42341.3|42361.3|42341.3|42357.9|42337.9|1
1652854730000|2022-05-18 06:18:50|42359.7|42339.7|42358.8|42338.8|42359.7|42339.7|42356.3|42336.3|0
1652854740000|2022-05-18 06:19:00|42356.3|42336.3|42356.3|42336.3|42356.3|42336.3|42353.8|42333.8|3
1652854750000|2022-05-18 06:19:10|42353.8|42333.8|42356.3|42336.3|42359.7|42339.7|42353.8|42333.8|7
1652854760000|2022-05-18 06:19:20|42357.9|42337.9|42361.3|42341.3|42361.3|42341.3|42357.9|42337.9|0
1652854770000|2022-05-18 06:19:30|42358.8|42338.8|42361.3|42341.3|42361.3|42341.3|42356.3|42336.3|6
1652854780000|2022-05-18 06:19:40|42358.8|42338.8|42357.9|42337.9|42361.3|42341.3|42356.3|42336.3|0
1652854790000|2022-05-18 06:19:50|42357.2|42337.2|42361.3|42341.3|42361.3|42341.3|42356.3|42336.3|0
1652854800000|2022-05-18 06:20:00|42363.8|42343.8|42363.8|42343.8|42363.8|42343.8|42363.8|42343.8|9
1652854810000|2022-05-18 06:20:10|42366.3|42346.3|42366.3|42346.3|42366.3|42346.3|42363.8|42343.8|4
1652854820000|2022-05-18 06:20:20|42363.8|42343.8|42361.3|42341.3|42366.3|42346.3|42361.3|42341.3|1
1652854830000|2022-05-18 06:20:30|42358.8|42338.8|42359.7|42339.7|42359.7|42339.7|42357.9|42337.9|3
1652854840000|2022-05-18 06:20:40|42361.3|42341.3|42356.3|42336.3|42361.3|42341.3|42356.3|42336.3|0
1652854850000|2022-05-18 06:20:50|42357.9|42337.9|42356.3|42336.3|42358.8|42338.8|42356.3|42336.3|0
1652854860000|2022-05-18 06:21:00|42353.8|42333.8|42348.8|42328.8|42353.8|42333.8|42348.8|42328.8|11
1652854870000|2022-05-18 06:21:10|42343.8|42323.8|42334.7|42314.7|42343.8|42323.8|42334.7|42314.7|11
1652854880000|2022-05-18 06:21:20|42336.3|42316.3|42336.3|42316.3|42337.2|42317.2|42336.3|42316.3|0
1652854890000|2022-05-18 06:21:30|42333.8|42313.8|42333.8|42313.8|42333.8|42313.8|42333.8|42313.8|0
1652854900000|2022-05-18 06:21:40|42331.3|42311.3|42331.3|42311.3|42331.3|42311.3|42331.3|42311.3|2
1652854910000|2022-05-18 06:21:50|||||||||1
1652854920000|2022-05-18 06:22:00|42335.4|42315.4|42336.3|42316.3|42336.3|42316.3|42335.4|42315.4|10
1652854930000|2022-05-18 06:22:10|42338.8|42318.8|42341.3|42321.3|42341.3|42321.3|42338.8|42318.8|7
1652854940000|2022-05-18 06:22:20|42339.7|42319.7|42333.8|42313.8|42339.7|42319.7|42333.8|42313.8|3
1652854950000|2022-05-18 06:22:30|42332.2|42312.2|42331.3|42311.3|42332.2|42312.2|42331.3|42311.3|2
1652854960000|2022-05-18 06:22:40|42332.9|42312.9|42328.8|42308.8|42333.8|42313.8|42328.8|42308.8|6
1652854970000|2022-05-18 06:22:50|42327.2|42307.2|42322.9|42302.9|42327.2|42307.2|42316.3|42296.3|23
1652854980000|2022-05-18 06:23:00|42323.8|42303.8|42326.3|42306.3|42327.9|42307.9|42321.3|42301.3|2
1652854990000|2022-05-18 06:23:10|42324.7|42304.7|42316.3|42296.3|42325.4|42305.4|42316.3|42296.3|2
1652855000000|2022-05-18 06:23:20|42317.9|42297.9|42316.3|42296.3|42321.3|42301.3|42316.3|42296.3|1
1652855010000|2022-05-18 06:23:30|42315.4|42295.4|42315.4|42295.4|42315.4|42295.4|42315.4|42295.4|1
1652855020000|2022-05-18 06:23:40|42312.9|42292.9|42303.8|42283.8|42313.8|42293.8|42303.8|42283.8|3
1652855030000|2022-05-18 06:23:50|42301.3|42281.3|42301.3|42281.3|42301.3|42281.3|42298.8|42278.8|4
1652855040000|2022-05-18 06:24:00|||||||||2
1652855050000|2022-05-18 06:24:10|42298.8|42278.8|42296.3|42276.3|42301.3|42281.3|42296.3|42276.3|8
1652855060000|2022-05-18 06:24:20|42297.9|42277.9|42298.8|42278.8|42300.4|42280.4|42297.9|42277.9|1
1652855070000|2022-05-18 06:24:30|42296.3|42276.3|42296.3|42276.3|42296.3|42276.3|42296.3|42276.3|0
1652855080000|2022-05-18 06:24:40|42297.9|42277.9|42301.3|42281.3|42301.3|42281.3|42296.3|42276.3|3
1652855090000|2022-05-18 06:24:50|42299.7|42279.7|42301.3|42281.3|42301.3|42281.3|42296.3|42276.3|0
1652855100000|2022-05-18 06:25:00|42302.9|42282.9|42303.8|42283.8|42303.8|42283.8|42302.9|42282.9|7
1652855110000|2022-05-18 06:25:10|42307.9|42287.9|42316.3|42296.3|42321.3|42301.3|42307.9|42287.9|13
1652855120000|2022-05-18 06:25:20|42314.7|42294.7|42302.2|42282.2|42314.7|42294.7|42302.2|42282.2|2
1652855140000|2022-05-18 06:25:40|42299.7|42279.7|42301.3|42281.3|42301.3|42281.3|42297.2|42277.2|0
1652855150000|2022-05-18 06:25:50|42299.7|42279.7|42296.3|42276.3|42301.3|42281.3|42293.8|42273.8|4
1652855160000|2022-05-18 06:26:00|42297.9|42277.9|42287.9|42267.9|42297.9|42277.9|42286.3|42266.3|8
1652855170000|2022-05-18 06:26:10|42285.4|42265.4|42287.9|42267.9|42287.9|42267.9|42281.3|42261.3|4
1652855180000|2022-05-18 06:26:20|42288.8|42268.8|42288.8|42268.8|42291.3|42271.3|42288.8|42268.8|0
1652855190000|2022-05-18 06:26:30|42293.8|42273.8|42302.9|42282.9|42302.9|42282.9|42293.8|42273.8|1
1652855200000|2022-05-18 06:26:40|42306.3|42286.3|42311.3|42291.3|42311.3|42291.3|42306.3|42286.3|3
1652855210000|2022-05-18 06:26:50|42312.9|42292.9|42317.9|42297.9|42317.9|42297.9|42312.9|42292.9|4
1652855220000|2022-05-18 06:27:00|42319.5|42299.5|42313.8|42293.8|42320.4|42300.4|42313.8|42293.8|2
1652855230000|2022-05-18 06:27:10|42312.2|42292.2|42308.8|42288.8|42312.2|42292.2|42308.8|42288.8|3
1652855240000|2022-05-18 06:27:20|42305.6|42285.6|42307.2|42287.2|42307.2|42287.2|42304.7|42284.7|6
1652855250000|2022-05-18 06:27:30|42310.4|42290.4|42318.8|42298.8|42318.8|42298.8|42310.4|42290.4|4
1652855260000|2022-05-18 06:27:40|42316.3|42296.3|42313.8|42293.8|42317.2|42297.2|42313.8|42293.8|2
1652855270000|2022-05-18 06:27:50|42311.3|42291.3|42311.3|42291.3|42311.3|42291.3|42311.3|42291.3|0
1652855280000|2022-05-18 06:28:00|42308.8|42288.8|42308.8|42288.8|42308.8|42288.8|42308.8|42288.8|1
1652855290000|2022-05-18 06:28:10|42310.4|42290.4|42310.4|42290.4|42311.3|42291.3|42309.7|42289.7|0
1652855300000|2022-05-18 06:28:20|42311.3|42291.3|42311.3|42291.3|42311.3|42291.3|42311.3|42291.3|3
1652855310000|2022-05-18 06:28:30|||||||||1
1652855320000|2022-05-18 06:28:40|42308.8|42288.8|42305.4|42285.4|42308.8|42288.8|42303.8|42283.8|3
1652855330000|2022-05-18 06:28:50|42306.3|42286.3|42308.8|42288.8|42308.8|42288.8|42306.3|42286.3|0
1652855340000|2022-05-18 06:29:00|42310.4|42290.4|42311.3|42291.3|42312.9|42292.9|42308.8|42288.8|3
1652855350000|2022-05-18 06:29:10|42308.8|42288.8|42307.9|42287.9|42311.3|42291.3|42307.9|42287.9|1
1652855360000|2022-05-18 06:29:20|42306.3|42286.3|42301.3|42281.3|42306.3|42286.3|42299.7|42279.7|2
1652855370000|2022-05-18 06:29:30|||||||||1
1652855380000|2022-05-18 06:29:40|42299.7|42279.7|42303.8|42283.8|42312.2|42292.2|42298.8|42278.8|8
1652855390000|2022-05-18 06:29:50|42302.9|42282.9|42303.8|42283.8|42303.8|42283.8|42302.9|42282.9|0
1652855400000|2022-05-18 06:30:00|42305.4|42285.4|42308.8|42288.8|42308.8|42288.8|42305.4|42285.4|2
1652855410000|2022-05-18 06:30:10|42306.3|42286.3|42313.8|42293.8|42313.8|42293.8|42306.3|42286.3|3
1652855420000|2022-05-18 06:30:20|42316.3|42296.3|42314.7|42294.7|42316.3|42296.3|42314.7|42294.7|1
1652855430000|2022-05-18 06:30:30|42313.8|42293.8|42311.3|42291.3|42316.3|42296.3|42311.3|42291.3|1
1652855440000|2022-05-18 06:30:40|42308.8|42288.8|42311.3|42291.3|42311.3|42291.3|42308.8|42288.8|0
1652855450000|2022-05-18 06:30:50|42313.8|42293.8|42316.3|42296.3|42316.3|42296.3|42313.8|42293.8|1
1652855460000|2022-05-18 06:31:00|42314.7|42294.7|42316.3|42296.3|42316.3|42296.3|42314.7|42294.7|0
1652855470000|2022-05-18 06:31:10|42317.9|42297.9|42316.3|42296.3|42317.9|42297.9|42316.3|42296.3|1
1652855480000|2022-05-18 06:31:20|42317.9|42297.9|42321.3|42301.3|42321.3|42301.3|42317.9|42297.9|0
1652855490000|2022-05-18 06:31:30|||||||||3
1652855500000|2022-05-18 06:31:40|42320.4|42300.4|42318.8|42298.8|42321.3|42301.3|42316.3|42296.3|5
1652855510000|2022-05-18 06:31:50|42321.3|42301.3|42316.3|42296.3|42321.3|42301.3|42316.3|42296.3|1
1652855520000|2022-05-18 06:32:00|42318.8|42298.8|42321.3|42301.3|42321.3|42301.3|42318.8|42298.8|5
1652855530000|2022-05-18 06:32:10|||||||||1
1652855540000|2022-05-18 06:32:20|42319.7|42299.7|42318.8|42298.8|42319.7|42299.7|42318.8|42298.8|2
1652855550000|2022-05-18 06:32:30|||||||||1
1652855560000|2022-05-18 06:32:40|42317.2|42297.2|42318.8|42298.8|42318.8|42298.8|42316.3|42296.3|0
1652855570000|2022-05-18 06:32:50|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|3
1652855580000|2022-05-18 06:33:00|42316.3|42296.3|42314.7|42294.7|42317.2|42297.2|42314.7|42294.7|0
1652855590000|2022-05-18 06:33:10|42313.8|42293.8|42311.3|42291.3|42316.3|42296.3|42311.3|42291.3|5
1652855600000|2022-05-18 06:33:20|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|42309.7|42289.7|8
1652855610000|2022-05-18 06:33:30|42311.3|42291.3|42312.2|42292.2|42313.8|42293.8|42308.8|42288.8|1
1652855620000|2022-05-18 06:33:40|42311.3|42291.3|42311.3|42291.3|42311.3|42291.3|42311.3|42291.3|0
1652855630000|2022-05-18 06:33:50|42309.7|42289.7|42311.3|42291.3|42311.3|42291.3|42307.2|42287.2|2
1652855640000|2022-05-18 06:34:00|42312.9|42292.9|42312.9|42292.9|42312.9|42292.9|42312.9|42292.9|1
1652855650000|2022-05-18 06:34:10|42313.8|42293.8|42311.3|42291.3|42316.3|42296.3|42311.3|42291.3|2
1652855660000|2022-05-18 06:34:20|42312.9|42292.9|42306.3|42286.3|42316.3|42296.3|42306.3|42286.3|2
1652855670000|2022-05-18 06:34:30|42301.3|42281.3|42298.8|42278.8|42301.3|42281.3|42298.8|42278.8|6
1652855680000|2022-05-18 06:34:40|42296.3|42276.3|42298.8|42278.8|42298.8|42278.8|42293.8|42273.8|3
1652855690000|2022-05-18 06:34:50|42300.4|42280.4|42301.3|42281.3|42303.8|42283.8|42300.4|42280.4|1
1652855700000|2022-05-18 06:35:00|42299.7|42279.7|42298.8|42278.8|42299.7|42279.7|42298.8|42278.8|1
1652855710000|2022-05-18 06:35:10|42296.3|42276.3|42296.3|42276.3|42296.3|42276.3|42296.3|42276.3|1
1652855720000|2022-05-18 06:35:20|42297.9|42277.9|42296.3|42276.3|42297.9|42277.9|42296.3|42276.3|1
1652855730000|2022-05-18 06:35:30|42294.7|42274.7|42293.8|42273.8|42294.7|42274.7|42291.3|42271.3|2
1652855740000|2022-05-18 06:35:40|42292.2|42272.2|42291.3|42271.3|42292.2|42272.2|42291.3|42271.3|3
1652855750000|2022-05-18 06:35:50|42288.8|42268.8|42291.3|42271.3|42291.3|42271.3|42288.8|42268.8|0
1652855760000|2022-05-18 06:36:00|42288.1|42268.1|42291.3|42271.3|42291.3|42271.3|42287.9|42267.9|0
1652855770000|2022-05-18 06:36:10|42289.7|42269.7|42291.3|42271.3|42291.3|42271.3|42287.2|42267.2|2
1652855790000|2022-05-18 06:36:30|42293.8|42273.8|42291.3|42271.3|42295.4|42275.4|42291.3|42271.3|10
1652855800000|2022-05-18 06:36:40|42287.2|42267.2|42286.3|42266.3|42288.8|42268.8|42286.3|42266.3|1
1652855810000|2022-05-18 06:36:50|42283.8|42263.8|42278.8|42258.8|42283.8|42263.8|42278.8|42258.8|5
1652855830000|2022-05-18 06:37:10|42276.3|42256.3|42252.2|42232.2|42276.3|42256.3|42252.2|42232.2|6
1652855840000|2022-05-18 06:37:20|42251.3|42231.3|42239.7|42219.7|42251.3|42231.3|42239.7|42219.7|7
1652855850000|2022-05-18 06:37:30|42234.7|42214.7|42227.9|42207.9|42234.7|42214.7|42227.9|42207.9|11
1652855860000|2022-05-18 06:37:40|42223.8|42203.8|42230.4|42210.4|42230.4|42210.4|42221.3|42201.3|12
1652855870000|2022-05-18 06:37:50|42232|42212|42234.5|42214.5|42234.5|42214.5|42230.4|42210.4|1
1652855880000|2022-05-18 06:38:00|42236.3|42216.3|42242.9|42222.9|42242.9|42222.9|42236.3|42216.3|1
1652855890000|2022-05-18 06:38:10|42246.3|42226.3|42247.9|42227.9|42250.4|42230.4|42246.3|42226.3|5
1652855900000|2022-05-18 06:38:20|42249.5|42229.5|42251.3|42231.3|42251.3|42231.3|42247.9|42227.9|3
1652855910000|2022-05-18 06:38:30|42249.7|42229.7|42246.3|42226.3|42249.7|42229.7|42246.3|42226.3|3
1652855920000|2022-05-18 06:38:40|42247.9|42227.9|42254.5|42234.5|42254.5|42234.5|42247.9|42227.9|3
1652855930000|2022-05-18 06:38:50|42252.9|42232.9|42255.4|42235.4|42255.4|42235.4|42252|42232|0
1652855940000|2022-05-18 06:39:00|42256.3|42236.3|42256.3|42236.3|42258.8|42238.8|42255.4|42235.4|5
1652855960000|2022-05-18 06:39:20|||||||||3
1652855970000|2022-05-18 06:39:30|42251.3|42231.3|42248.8|42228.8|42251.3|42231.3|42248.8|42228.8|2
1652855980000|2022-05-18 06:39:40|42251.3|42231.3|42256.3|42236.3|42256.3|42236.3|42249.7|42229.7|2
1652855990000|2022-05-18 06:39:50|42258.8|42238.8|42259.7|42239.7|42261.3|42241.3|42258.8|42238.8|1
1652856000000|2022-05-18 06:40:00|42258.8|42238.8|42258.8|42238.8|42261.3|42241.3|42258.8|42238.8|2
1652856010000|2022-05-18 06:40:10|42261.3|42241.3|42258.8|42238.8|42261.3|42241.3|42257.9|42237.9|2
1652856020000|2022-05-18 06:40:20|42256.3|42236.3|42256.3|42236.3|42256.3|42236.3|42255.4|42235.4|2
1652856030000|2022-05-18 06:40:30|42254.7|42234.7|42253.8|42233.8|42254.7|42234.7|42252.2|42232.2|1
1652856040000|2022-05-18 06:40:40|42251.3|42231.3|42251.3|42231.3|42251.3|42231.3|42249.5|42229.5|5
1652856050000|2022-05-18 06:40:50|42252.9|42232.9|42251.3|42231.3|42255.4|42235.4|42251.3|42231.3|4
1652856060000|2022-05-18 06:41:00|42252.9|42232.9|42261.3|42241.3|42261.3|42241.3|42252.9|42232.9|6
1652856070000|2022-05-18 06:41:10|42262.9|42242.9|42261.3|42241.3|42262.9|42242.9|42261.3|42241.3|0
1652856080000|2022-05-18 06:41:20|42258.8|42238.8|42236.3|42216.3|42258.8|42238.8|42236.3|42216.3|8
1652856090000|2022-05-18 06:41:30|42233.1|42213.1|42234.7|42214.7|42236.3|42216.3|42229.7|42209.7|5
1652856100000|2022-05-18 06:41:40|42233.8|42213.8|42238.8|42218.8|42238.8|42218.8|42233.8|42213.8|4
1652856110000|2022-05-18 06:41:50|42236.3|42216.3|42239.7|42219.7|42241.3|42221.3|42236.3|42216.3|5
1652856120000|2022-05-18 06:42:00|42241.3|42221.3|42228.8|42208.8|42241.3|42221.3|42228.8|42208.8|5
1652856130000|2022-05-18 06:42:10|42227.2|42207.2|42227.9|42207.9|42227.9|42207.9|42226.3|42206.3|3
1652856150000|2022-05-18 06:42:30|||||||||2
1652856160000|2022-05-18 06:42:40|42228.8|42208.8|42227.9|42207.9|42230.4|42210.4|42226.3|42206.3|5
1652856170000|2022-05-18 06:42:50|42228.8|42208.8|42226.3|42206.3|42230.4|42210.4|42226.3|42206.3|5
1652856180000|2022-05-18 06:43:00|||||||||1
1652856190000|2022-05-18 06:43:10|42228.8|42208.8|42228.8|42208.8|42231.3|42211.3|42226.3|42206.3|2
1652856200000|2022-05-18 06:43:20|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|0
1652856210000|2022-05-18 06:43:30|42225.4|42205.4|42222.9|42202.9|42227|42207|42222.9|42202.9|2
1652856220000|2022-05-18 06:43:40|42223.8|42203.8|42221.3|42201.3|42226.3|42206.3|42221.3|42201.3|1
1652856230000|2022-05-18 06:43:50|42219.7|42199.7|42221.3|42201.3|42221.3|42201.3|42218.8|42198.8|6
1652856240000|2022-05-18 06:44:00|42222.9|42202.9|42222.9|42202.9|42222.9|42202.9|42222.9|42202.9|8
1652856250000|2022-05-18 06:44:10|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|2
1652856260000|2022-05-18 06:44:20|42228.8|42208.8|42228.8|42208.8|42230.4|42210.4|42228.8|42208.8|2
1652856270000|2022-05-18 06:44:30|42230.4|42210.4|42228.8|42208.8|42230.4|42210.4|42228.8|42208.8|2
1652856290000|2022-05-18 06:44:50|42231.3|42211.3|42231.3|42211.3|42231.3|42211.3|42228.8|42208.8|3
1652856300000|2022-05-18 06:45:00|42229.7|42209.7|42216.3|42196.3|42229.7|42209.7|42216.3|42196.3|4
1652856310000|2022-05-18 06:45:10|||||||||3
1652856320000|2022-05-18 06:45:20|42213.8|42193.8|42212.2|42192.2|42213.8|42193.8|42211.3|42191.3|4
1652856330000|2022-05-18 06:45:30|42208.8|42188.8|42194.7|42174.7|42208.8|42188.8|42188.8|42168.8|15
1652856340000|2022-05-18 06:45:40|42199.7|42179.7|42203.8|42183.8|42203.8|42183.8|42199.7|42179.7|3
1652856350000|2022-05-18 06:45:50|42200.4|42180.4|42201.3|42181.3|42201.3|42181.3|42200.4|42180.4|5
1652856360000|2022-05-18 06:46:00|42196.3|42176.3|42198.8|42178.8|42198.8|42178.8|42195.4|42175.4|4
1652856370000|2022-05-18 06:46:10|42200.4|42180.4|42203.8|42183.8|42203.8|42183.8|42200.4|42180.4|4
1652856380000|2022-05-18 06:46:20|42202.2|42182.2|42201.3|42181.3|42202.2|42182.2|42201.3|42181.3|4
1652856390000|2022-05-18 06:46:30|42198.8|42178.8|42201.3|42181.3|42201.3|42181.3|42198.8|42178.8|2
1652856400000|2022-05-18 06:46:40|42199.7|42179.7|42200.4|42180.4|42201.3|42181.3|42196.3|42176.3|1
1652856410000|2022-05-18 06:46:50|||||||||1
1652856420000|2022-05-18 06:47:00|||||||||1
1652856430000|2022-05-18 06:47:10|42201.3|42181.3|42203.8|42183.8|42203.8|42183.8|42201.3|42181.3|1
1652856440000|2022-05-18 06:47:20|||||||||4
1652856450000|2022-05-18 06:47:30|42205.4|42185.4|42207.9|42187.9|42207.9|42187.9|42205.4|42185.4|4
1652856460000|2022-05-18 06:47:40|||||||||2
1652856470000|2022-05-18 06:47:50|||||||||5
1652856480000|2022-05-18 06:48:00|42206.3|42186.3|42205.4|42185.4|42206.3|42186.3|42205.4|42185.4|2
1652856490000|2022-05-18 06:48:10|42203.8|42183.8|42203.8|42183.8|42203.8|42183.8|42203.8|42183.8|3
1652856500000|2022-05-18 06:48:20|42202.2|42182.2|42201.3|42181.3|42202.2|42182.2|42201.3|42181.3|0
1652856510000|2022-05-18 06:48:30|42196.3|42176.3|42191.3|42171.3|42196.3|42176.3|42191.3|42171.3|3
1652856520000|2022-05-18 06:48:40|42195.4|42175.4|42198.8|42178.8|42198.8|42178.8|42195.4|42175.4|6
1652856530000|2022-05-18 06:48:50|42191.3|42171.3|42186.3|42166.3|42191.3|42171.3|42186.3|42166.3|2
1652856540000|2022-05-18 06:49:00|42187.9|42167.9|42188.8|42168.8|42188.8|42168.8|42187.9|42167.9|3
1652856550000|2022-05-18 06:49:10|42190.4|42170.4|42187.2|42167.2|42190.4|42170.4|42187.2|42167.2|7
1652856560000|2022-05-18 06:49:20|42188.8|42168.8|42186.3|42166.3|42191.3|42171.3|42186.3|42166.3|1
1652856570000|2022-05-18 06:49:30|42191.3|42171.3|42186.3|42166.3|42191.3|42171.3|42186.3|42166.3|1
1652856580000|2022-05-18 06:49:40|||||||||4
1652856600000|2022-05-18 06:50:00|42188.8|42168.8|42186.3|42166.3|42188.8|42168.8|42186.3|42166.3|2
1652856610000|2022-05-18 06:50:10|42187.9|42167.9|42183.8|42163.8|42187.9|42167.9|42182.2|42162.2|14
1652856630000|2022-05-18 06:50:30|42181.3|42161.3|42181.3|42161.3|42181.3|42161.3|42178.8|42158.8|7
1652856640000|2022-05-18 06:50:40|42179.7|42159.7|42181.3|42161.3|42181.3|42161.3|42176.3|42156.3|3
1652856650000|2022-05-18 06:50:50|42178.1|42158.1|42176.3|42156.3|42178.1|42158.1|42174.7|42154.7|7
1652856660000|2022-05-18 06:51:00|42173.8|42153.8|42172.9|42152.9|42173.8|42153.8|42171.3|42151.3|3
1652856670000|2022-05-18 06:51:10|42173.8|42153.8|42173.8|42153.8|42173.8|42153.8|42173.8|42153.8|0
1652856680000|2022-05-18 06:51:20|42176.3|42156.3|42176.3|42156.3|42176.3|42156.3|42176.3|42156.3|2
1652856690000|2022-05-18 06:51:30|42177.9|42157.9|42178.8|42158.8|42178.8|42158.8|42176.3|42156.3|1
1652856700000|2022-05-18 06:51:40|42181.3|42161.3|42181.3|42161.3|42181.3|42161.3|42181.3|42161.3|3
1652856710000|2022-05-18 06:51:50|42182.9|42162.9|42184.5|42164.5|42184.5|42164.5|42182.9|42162.9|4
1652856720000|2022-05-18 06:52:00|42185.4|42165.4|42186.3|42166.3|42186.3|42166.3|42181.3|42161.3|5
1652856730000|2022-05-18 06:52:10|42184.7|42164.7|42186.3|42166.3|42186.3|42166.3|42184.7|42164.7|2
1652856740000|2022-05-18 06:52:20|42184.7|42164.7|42178.8|42158.8|42184.7|42164.7|42178.8|42158.8|3
1652856750000|2022-05-18 06:52:30|42180.4|42160.4|42181.3|42161.3|42181.3|42161.3|42180.4|42160.4|2
1652856760000|2022-05-18 06:52:40|||||||||1
1652856770000|2022-05-18 06:52:50|||||||||2
1652856780000|2022-05-18 06:53:00|42178.8|42158.8|42181.3|42161.3|42181.3|42161.3|42178.8|42158.8|1
1652856810000|2022-05-18 06:53:30|42182.2|42162.2|42181.3|42161.3|42182.2|42162.2|42181.3|42161.3|0
1652856820000|2022-05-18 06:53:40|42182.9|42162.9|42183.8|42163.8|42183.8|42163.8|42182.9|42162.9|0
1652856830000|2022-05-18 06:53:50|42182.2|42162.2|42183.8|42163.8|42183.8|42163.8|42181.3|42161.3|2
1652856840000|2022-05-18 06:54:00|42181.3|42161.3|42175.4|42155.4|42186.3|42166.3|42175.4|42155.4|13
1652856850000|2022-05-18 06:54:10|42176.3|42156.3|42173.8|42153.8|42176.3|42156.3|42171.3|42151.3|14
1652856860000|2022-05-18 06:54:20|42171.3|42151.3|42171.3|42151.3|42175.4|42155.4|42170.4|42150.4|4
1652856870000|2022-05-18 06:54:30|42170.4|42150.4|42171.3|42151.3|42171.3|42151.3|42170.4|42150.4|1
1652856880000|2022-05-18 06:54:40|42168.8|42148.8|42171.3|42151.3|42171.3|42151.3|42168.8|42148.8|7
1652856890000|2022-05-18 06:54:50|42170.4|42150.4|42171.3|42151.3|42171.3|42151.3|42167.2|42147.2|0
1652856900000|2022-05-18 06:55:00|42172.9|42152.9|42173.8|42153.8|42173.8|42153.8|42172.9|42152.9|2
1652856910000|2022-05-18 06:55:10|42171.3|42151.3|42168.8|42148.8|42171.3|42151.3|42168.8|42148.8|2
1652856920000|2022-05-18 06:55:20|42171.3|42151.3|42168.8|42148.8|42171.3|42151.3|42168.8|42148.8|1
1652856930000|2022-05-18 06:55:30|42167.9|42147.9|42166.3|42146.3|42167.9|42147.9|42166.3|42146.3|1
1652856950000|2022-05-18 06:55:50|42168.8|42148.8|42168.8|42148.8|42168.8|42148.8|42168.8|42148.8|0
1652856960000|2022-05-18 06:56:00|42166.3|42146.3|42161.3|42141.3|42166.3|42146.3|42161.3|42141.3|4
1652856970000|2022-05-18 06:56:10|42162.9|42142.9|42168.8|42148.8|42168.8|42148.8|42161.3|42141.3|4
1652856980000|2022-05-18 06:56:20|42169.7|42149.7|42169.7|42149.7|42169.7|42149.7|42169.7|42149.7|0
1652856990000|2022-05-18 06:56:30|42167.2|42147.2|42168.8|42148.8|42168.8|42148.8|42167.2|42147.2|9
1652857000000|2022-05-18 06:56:40|||||||||1
1652857010000|2022-05-18 06:56:50|42169.7|42149.7|42166.3|42146.3|42169.7|42149.7|42166.3|42146.3|2
1652857030000|2022-05-18 06:57:10|42167.9|42147.9|42171.3|42151.3|42173.8|42153.8|42166.3|42146.3|7
1652857040000|2022-05-18 06:57:20|42168.8|42148.8|42163.8|42143.8|42168.8|42148.8|42163.8|42143.8|3
1652857060000|2022-05-18 06:57:40|42161.3|42141.3|42161.3|42141.3|42161.3|42141.3|42161.3|42141.3|1
1652857070000|2022-05-18 06:57:50|42141.3|42121.3|42145.4|42125.4|42145.4|42125.4|42141.3|42121.3|11
1652857080000|2022-05-18 06:58:00|42143.8|42123.8|42140.4|42120.4|42146.3|42126.3|42138.8|42118.8|22
1652857090000|2022-05-18 06:58:10|42141.3|42121.3|42136.3|42116.3|42141.3|42121.3|42136.3|42116.3|2
1652857100000|2022-05-18 06:58:20|42134.7|42114.7|42118.8|42098.8|42136.3|42116.3|42118.8|42098.8|16
1652857110000|2022-05-18 06:58:30|42116.3|42096.3|42116.3|42096.3|42116.3|42096.3|42116.3|42096.3|6
1652857120000|2022-05-18 06:58:40|42114.7|42094.7|42116.3|42096.3|42116.3|42096.3|42111.3|42091.3|7
1652857130000|2022-05-18 06:58:50|42111.3|42091.3|42116.3|42096.3|42116.3|42096.3|42111.3|42091.3|7
1652857140000|2022-05-18 06:59:00|42114.7|42094.7|42117.9|42097.9|42122.2|42102.2|42111.3|42091.3|21
1652857150000|2022-05-18 06:59:10|42120.4|42100.4|42117.9|42097.9|42121.3|42101.3|42117.9|42097.9|0
1652857160000|2022-05-18 06:59:20|42116.3|42096.3|42125.4|42105.4|42125.4|42105.4|42116.3|42096.3|8
1652857170000|2022-05-18 06:59:30|42121.3|42101.3|42120.4|42100.4|42121.3|42101.3|42117.9|42097.9|4
1652857180000|2022-05-18 06:59:40|42121.3|42101.3|42123.8|42103.8|42123.8|42103.8|42121.3|42101.3|1
1652857190000|2022-05-18 06:59:50|42125.4|42105.4|42130.4|42110.4|42130.4|42110.4|42123.8|42103.8|5
1652857200000|2022-05-18 07:00:00|42128.8|42108.8|42100.4|42080.4|42128.8|42108.8|42098.8|42078.8|43
1652857210000|2022-05-18 07:00:10|42076.3|42056.3|42062.2|42042.2|42076.3|42056.3|42062.2|42042.2|50
1652857220000|2022-05-18 07:00:20|42059.7|42039.7|42075.4|42055.4|42075.4|42055.4|42053.8|42033.8|26
1652857230000|2022-05-18 07:00:30|42076.3|42056.3|42091.3|42071.3|42093.8|42073.8|42076.3|42056.3|14
1652857240000|2022-05-18 07:00:40|42092.9|42072.9|42096.3|42076.3|42096.3|42076.3|42092.9|42072.9|5
1652857250000|2022-05-18 07:00:50|42094.7|42074.7|42093.8|42073.8|42096.3|42076.3|42093.8|42073.8|7
1652857260000|2022-05-18 07:01:00|42092.2|42072.2|42098.8|42078.8|42098.8|42078.8|42091.3|42071.3|14
1652857270000|2022-05-18 07:01:10|42096.3|42076.3|42086.3|42066.3|42096.3|42076.3|42086.3|42066.3|5
1652857280000|2022-05-18 07:01:20|42084.7|42064.7|42083.8|42063.8|42084.7|42064.7|42083.8|42063.8|2
1652857290000|2022-05-18 07:01:30|42086.3|42066.3|42094.7|42074.7|42096.3|42076.3|42086.3|42066.3|15
1652857300000|2022-05-18 07:01:40|42096.3|42076.3|42096.3|42076.3|42096.3|42076.3|42093.8|42073.8|4
1652857310000|2022-05-18 07:01:50|42094.7|42074.7|42096.3|42076.3|42096.3|42076.3|42093.8|42073.8|23
1652857320000|2022-05-18 07:02:00|42094.7|42074.7|42089.7|42069.7|42096.3|42076.3|42089.7|42069.7|52
1652857330000|2022-05-18 07:02:10|42089|42069|42091.5|42071.5|42091.5|42071.5|42089|42069|1
1652857340000|2022-05-18 07:02:20|42088.1|42068.1|42093.1|42073.1|42093.1|42073.1|42088.1|42068.1|2
1652857350000|2022-05-18 07:02:30|||||||||7
1652857360000|2022-05-18 07:02:40|42095.6|42075.6|42092.2|42072.2|42095.6|42075.6|42092.2|42072.2|5
1652857370000|2022-05-18 07:02:50|42093.1|42073.1|42092.2|42072.2|42094.7|42074.7|42092.2|42072.2|2
1652857380000|2022-05-18 07:03:00|42089.7|42069.7|41964.7|41944.7|42089.7|42069.7|41943.1|41923.1|54
1652857390000|2022-05-18 07:03:10|41963.1|41943.1|41976.3|41956.3|41988.1|41968.1|41945.6|41925.6|35
1652857400000|2022-05-18 07:03:20|41974.7|41954.7|41994|41974|42004|41984|41974|41954|23
1652857410000|2022-05-18 07:03:30|41999|41979|42024|42004|42024|42004|41999|41979|39
1652857420000|2022-05-18 07:03:40|42026.5|42006.5|42042.4|42022.4|42044|42024|42026.5|42006.5|17
1652857430000|2022-05-18 07:03:50|42039.9|42019.9|42034.7|42014.7|42041.5|42021.5|42032.4|42012.4|13
1652857440000|2022-05-18 07:04:00|42029.7|42009.7|42033.1|42013.1|42033.1|42013.1|42023.1|42003.1|12
1652857450000|2022-05-18 07:04:10|42034.7|42014.7|42029|42009|42034.7|42014.7|42029|42009|13
1652857460000|2022-05-18 07:04:20|42023.1|42003.1|41981.5|41961.5|42023.1|42003.1|41981.5|41961.5|11
1652857470000|2022-05-18 07:04:30|41978.1|41958.1|42001.5|41981.5|42001.5|41981.5|41978.1|41958.1|13
1652857480000|2022-05-18 07:04:40|42003.1|41983.1|42019|41999|42019|41999|42001.5|41981.5|16
1652857490000|2022-05-18 07:04:50|42022.4|42002.4|42022.4|42002.4|42022.4|42002.4|42022.4|42002.4|7
1652857500000|2022-05-18 07:05:00|42019.9|41999.9|42000.8|41980.8|42019.9|41999.9|41999.9|41979.9|7
1652857510000|2022-05-18 07:05:10|41999.9|41979.9|42019.9|41999.9|42021.5|42001.5|41999.9|41979.9|3
1652857520000|2022-05-18 07:05:20|42017.4|41997.4|42023.3|42003.3|42023.3|42003.3|42017.4|41997.4|6
1652857530000|2022-05-18 07:05:30|42027.4|42007.4|42042.4|42022.4|42044.9|42024.9|42027.4|42007.4|5
1652857540000|2022-05-18 07:05:40|42044.9|42024.9|42041.5|42021.5|42044.9|42024.9|42041.5|42021.5|3
1652857550000|2022-05-18 07:05:50|42038.3|42018.3|42032.4|42012.4|42038.3|42018.3|42032.4|42012.4|15
1652857560000|2022-05-18 07:06:00|42034|42014|42024|42004|42034|42014|42022.4|42002.4|4
1652857570000|2022-05-18 07:06:10|42024.9|42004.9|42024.9|42004.9|42027.4|42007.4|42021.5|42001.5|8
1652857580000|2022-05-18 07:06:20|42022.4|42002.4|42029.9|42009.9|42029.9|42009.9|42022.4|42002.4|13
1652857590000|2022-05-18 07:06:30|42032.4|42012.4|42032.4|42012.4|42034.9|42014.9|42028.3|42008.3|6
1652857600000|2022-05-18 07:06:40|42034.9|42014.9|42027.4|42007.4|42034.9|42014.9|42027.4|42007.4|8
1652857610000|2022-05-18 07:06:50|42029|42009|42042.4|42022.4|42042.4|42022.4|42029|42009|7
1652857620000|2022-05-18 07:07:00|42044.9|42024.9|42049.9|42029.9|42049.9|42029.9|42044.9|42024.9|3
1652857630000|2022-05-18 07:07:10|42048.3|42028.3|42059.9|42039.9|42059.9|42039.9|42047.4|42027.4|5
1652857640000|2022-05-18 07:07:20|42056.5|42036.5|42047.4|42027.4|42056.5|42036.5|42047.4|42027.4|4
1652857650000|2022-05-18 07:07:30|42046.5|42026.5|42046.5|42026.5|42046.5|42026.5|42046.5|42026.5|0
1652857660000|2022-05-18 07:07:40|42044.9|42024.9|42024.9|42004.9|42044.9|42024.9|42024.9|42004.9|2
1652857670000|2022-05-18 07:07:50|42026.5|42006.5|42020.8|42000.8|42026.5|42006.5|42020.8|42000.8|3
1652857680000|2022-05-18 07:08:00|42019.2|41999.2|42017.4|41997.4|42020.8|42000.8|42017.4|41997.4|2
1652857690000|2022-05-18 07:08:10|42019.9|41999.9|42019.9|41999.9|42027.4|42007.4|42019.9|41999.9|22
1652857700000|2022-05-18 07:08:20|42022.4|42002.4|41996.7|41976.7|42022.4|42002.4|41996.7|41976.7|5
1652857710000|2022-05-18 07:08:30|41994.9|41974.9|41990.8|41970.8|41994.9|41974.9|41990.8|41970.8|2
1652857730000|2022-05-18 07:08:50|41989.9|41969.9|41989.9|41969.9|41989.9|41969.9|41989.9|41969.9|1
1652857740000|2022-05-18 07:09:00|41991.5|41971.5|41992.4|41972.4|41992.4|41972.4|41989.9|41969.9|1
1652857750000|2022-05-18 07:09:10|41996.7|41976.7|41999.9|41979.9|41999.9|41979.9|41995.8|41975.8|4
1652857760000|2022-05-18 07:09:20|42002.4|41982.4|42009.9|41989.9|42009.9|41989.9|42002.4|41982.4|11
1652857770000|2022-05-18 07:09:30|42012.4|41992.4|42022.4|42002.4|42022.4|42002.4|42012.4|41992.4|7
1652857780000|2022-05-18 07:09:40|42018.3|41998.3|42014.9|41994.9|42019.9|41999.9|42014.9|41994.9|10
1652857790000|2022-05-18 07:09:50|42008.3|41988.3|41998.3|41978.3|42008.3|41988.3|41996.7|41976.7|0
1652857800000|2022-05-18 07:10:00|41995.8|41975.8|42009|41989|42009|41989|41994.9|41974.9|8
1652857810000|2022-05-18 07:10:10|42005.8|41985.8|41999.9|41979.9|42005.8|41985.8|41998.3|41978.3|1
1652857820000|2022-05-18 07:10:20|42002.4|41982.4|41997.4|41977.4|42002.4|41982.4|41997.4|41977.4|3
1652857830000|2022-05-18 07:10:30|41998.3|41978.3|41993.3|41973.3|41998.3|41978.3|41993.3|41973.3|6
1652857840000|2022-05-18 07:10:40|41991.7|41971.7|41991.7|41971.7|41991.7|41971.7|41991.7|41971.7|0
1652857850000|2022-05-18 07:10:50|41990.1|41970.1|41997.4|41977.4|41997.4|41977.4|41969.9|41949.9|18
1652857860000|2022-05-18 07:11:00|41999|41979|41999.9|41979.9|42002.4|41982.4|41997.4|41977.4|10
1652857870000|2022-05-18 07:11:10|41994.9|41974.9|41981.5|41961.5|41994.9|41974.9|41975.8|41955.8|12
1652857880000|2022-05-18 07:11:20|41980.8|41960.8|41977.4|41957.4|41981.5|41961.5|41977.4|41957.4|0
1652857890000|2022-05-18 07:11:30|41987.4|41967.4|41987.4|41967.4|41987.4|41967.4|41982.4|41962.4|13
1652857900000|2022-05-18 07:11:40|41989.9|41969.9|41994|41974|41994|41974|41989.9|41969.9|4
1652857910000|2022-05-18 07:11:50|41994.9|41974.9|42000.8|41980.8|42000.8|41980.8|41994.9|41974.9|2
1652857920000|2022-05-18 07:12:00|41999.9|41979.9|41988.3|41968.3|41999.9|41979.9|41983.3|41963.3|14
1652857930000|2022-05-18 07:12:10|41985.8|41965.8|41969.2|41949.2|41985.8|41965.8|41969.2|41949.2|13
1652857940000|2022-05-18 07:12:20|41964.9|41944.9|41952.4|41932.4|41964.9|41944.9|41947.4|41927.4|4
1652857950000|2022-05-18 07:12:30|41950.8|41930.8|41957.4|41937.4|41959.9|41939.9|41949.9|41929.9|4
1652857960000|2022-05-18 07:12:40|41962.4|41942.4|41967.4|41947.4|41972.4|41952.4|41962.4|41942.4|5
1652857970000|2022-05-18 07:12:50|41981.5|41961.5|42016.5|41996.5|42017.4|41997.4|41981.5|41961.5|18
1652857980000|2022-05-18 07:13:00|42017.4|41997.4|42012.4|41992.4|42024.9|42004.9|42012.4|41992.4|18
1652857990000|2022-05-18 07:13:10|42007.4|41987.4|41999|41979|42007.4|41987.4|41992.4|41972.4|10
1652858000000|2022-05-18 07:13:20|41999.9|41979.9|41989.9|41969.9|41999.9|41979.9|41989.9|41969.9|2
1652858010000|2022-05-18 07:13:30|41988.3|41968.3|41987.4|41967.4|41988.3|41968.3|41984.9|41964.9|1
1652858020000|2022-05-18 07:13:40|41991.5|41971.5|41987.4|41967.4|41994.9|41974.9|41987.4|41967.4|12
1652858030000|2022-05-18 07:13:50|41984.9|41964.9|41984.9|41964.9|41984.9|41964.9|41984.9|41964.9|0
1652858040000|2022-05-18 07:14:00|41982.4|41962.4|41982.4|41962.4|41982.4|41962.4|41982.4|41962.4|0
1652858050000|2022-05-18 07:14:10|41984.9|41964.9|41984.9|41964.9|41984.9|41964.9|41984.9|41964.9|2
1652858060000|2022-05-18 07:14:20|41985.8|41965.8|41985.8|41965.8|41985.8|41965.8|41985.8|41965.8|4
1652858070000|2022-05-18 07:14:30|41989|41969|41992.4|41972.4|41992.4|41972.4|41989|41969|5
1652858080000|2022-05-18 07:14:40|41994|41974|41999.9|41979.9|41999.9|41979.9|41994|41974|3
1652858100000|2022-05-18 07:15:00|42006.5|41986.5|42009.9|41989.9|42010.8|41990.8|42006.5|41986.5|7
1652858110000|2022-05-18 07:15:10|42014.9|41994.9|42014.9|41994.9|42020.6|42000.6|42014.9|41994.9|2
1652858120000|2022-05-18 07:15:20|42013.3|41993.3|42009.9|41989.9|42013.3|41993.3|42001.5|41981.5|13
1652858130000|2022-05-18 07:15:30|42014.9|41994.9|42018.3|41998.3|42019.9|41999.9|42014.9|41994.9|12
1652858140000|2022-05-18 07:15:40|42017.4|41997.4|42014.9|41994.9|42017.4|41997.4|42014.9|41994.9|1
1652858160000|2022-05-18 07:16:00|42010.8|41990.8|42007.4|41987.4|42010.8|41990.8|42007.4|41987.4|1
1652858180000|2022-05-18 07:16:20|42012.4|41992.4|42019.7|41999.7|42019.7|41999.7|42012.4|41992.4|6
1652858190000|2022-05-18 07:16:30|42018.1|41998.1|42017.4|41997.4|42018.1|41998.1|42017.4|41997.4|6
1652858200000|2022-05-18 07:16:40|42019|41999|42017.4|41997.4|42019|41999|42017.4|41997.4|13
1652858220000|2022-05-18 07:17:00|42021.5|42001.5|42023.1|42003.1|42023.1|42003.1|42019|41999|5
1652858230000|2022-05-18 07:17:10|42024.9|42004.9|42034|42014|42034|42014|42024.9|42004.9|7
1652858240000|2022-05-18 07:17:20|42036.5|42016.5|42042.4|42022.4|42044.9|42024.9|42036.5|42016.5|3
1652858250000|2022-05-18 07:17:30|42044.9|42024.9|42043.3|42023.3|42049.9|42029.9|42043.3|42023.3|5
1652858260000|2022-05-18 07:17:40|42041.7|42021.7|42032.4|42012.4|42041.7|42021.7|42029.9|42009.9|6
1652858270000|2022-05-18 07:17:50|42030.8|42010.8|42023.3|42003.3|42030.8|42010.8|42023.3|42003.3|0
1652858280000|2022-05-18 07:18:00|42024.9|42004.9|42024.9|42004.9|42024.9|42004.9|42024.9|42004.9|0
1652858290000|2022-05-18 07:18:10|42027.4|42007.4|42024.9|42004.9|42027.4|42007.4|42024.9|42004.9|0
1652858310000|2022-05-18 07:18:30|42027.4|42007.4|42029|42009|42029|42009|42027.4|42007.4|1
1652858320000|2022-05-18 07:18:40|42029.9|42009.9|42038.3|42018.3|42038.3|42018.3|42029.9|42009.9|1
1652858330000|2022-05-18 07:18:50|42043.1|42023.1|42062.4|42042.4|42064|42044|42043.1|42023.1|7
1652858340000|2022-05-18 07:19:00|42061.5|42041.5|42052.4|42032.4|42061.5|42041.5|42052.4|42032.4|0
1652858350000|2022-05-18 07:19:10|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|2
1652858370000|2022-05-18 07:19:30|42056.5|42036.5|42060.6|42040.6|42060.6|42040.6|42056.5|42036.5|3
1652858380000|2022-05-18 07:19:40|42072.4|42052.4|42086.5|42066.5|42086.5|42066.5|42072.4|42052.4|10
1652858390000|2022-05-18 07:19:50|42087.4|42067.4|42094|42074|42094|42074|42084.9|42064.9|22
1652858400000|2022-05-18 07:20:00|42095.6|42075.6|42084.9|42064.9|42097.4|42077.4|42084.9|42064.9|6
1652858410000|2022-05-18 07:20:10|42086.5|42066.5|42084.9|42064.9|42086.5|42066.5|42084.9|42064.9|1
1652858420000|2022-05-18 07:20:20|42085.8|42065.8|42087.4|42067.4|42091.5|42071.5|42085.8|42065.8|1
1652858430000|2022-05-18 07:20:30|42088.3|42068.3|42087.4|42067.4|42091.5|42071.5|42087.4|42067.4|0
1652858440000|2022-05-18 07:20:40|42088.3|42068.3|42083.3|42063.3|42088.3|42068.3|42083.3|42063.3|0
1652858450000|2022-05-18 07:20:50|42087.4|42067.4|42087.4|42067.4|42087.4|42067.4|42087.4|42067.4|0
1652858460000|2022-05-18 07:21:00|42089|42069|42099|42079|42099|42079|42089|42069|7
1652858480000|2022-05-18 07:21:20|42106.5|42086.5|42106.5|42086.5|42106.5|42086.5|42106.5|42086.5|4
1652858490000|2022-05-18 07:21:30|42104.9|42084.9|42088.3|42068.3|42104.9|42084.9|42088.3|42068.3|4
1652858500000|2022-05-18 07:21:40|42087.4|42067.4|42073.3|42053.3|42087.4|42067.4|42073.3|42053.3|5
1652858510000|2022-05-18 07:21:50|42071.5|42051.5|42072.4|42052.4|42074.9|42054.9|42071.5|42051.5|1
1652858520000|2022-05-18 07:22:00|42070.8|42050.8|42064.9|42044.9|42070.8|42050.8|42064.9|42044.9|4
1652858530000|2022-05-18 07:22:10|||||||||1
1652858540000|2022-05-18 07:22:20|42061.7|42041.7|42054.9|42034.9|42061.7|42041.7|42054.9|42034.9|7
1652858550000|2022-05-18 07:22:30|42054|42034|42050.8|42030.8|42054|42034|42049.9|42029.9|8
1652858560000|2022-05-18 07:22:40|42059.9|42039.9|42067.4|42047.4|42067.4|42047.4|42059.9|42039.9|2
1652858570000|2022-05-18 07:22:50|42065.8|42045.8|42060.8|42040.8|42065.8|42045.8|42059.9|42039.9|2
1652858580000|2022-05-18 07:23:00|42059.9|42039.9|42064.9|42044.9|42064.9|42044.9|42059.9|42039.9|3
1652858590000|2022-05-18 07:23:10|||||||||1
1652858600000|2022-05-18 07:23:20|42068.3|42048.3|42076.5|42056.5|42076.5|42056.5|42068.3|42048.3|3
1652858620000|2022-05-18 07:23:40|42078.1|42058.1|42076.5|42056.5|42079|42059|42076.5|42056.5|2
1652858630000|2022-05-18 07:23:50|42072.4|42052.4|42069.9|42049.9|42072.4|42052.4|42069.9|42049.9|1
1652858640000|2022-05-18 07:24:00|42072.4|42052.4|42069.9|42049.9|42074.9|42054.9|42069.9|42049.9|6
1652858650000|2022-05-18 07:24:10|42068.3|42048.3|42067.4|42047.4|42069.9|42049.9|42067.4|42047.4|0
1652858690000|2022-05-18 07:24:50|42065.8|42045.8|42064|42044|42065.8|42045.8|42064|42044|2
1652858700000|2022-05-18 07:25:00|42059|42039|42052.4|42032.4|42059|42039|42052.4|42032.4|4
1652858710000|2022-05-18 07:25:10|42044.2|42024.2|42044.9|42024.9|42046.5|42026.5|42044.2|42024.2|1
1652858720000|2022-05-18 07:25:20|42042.4|42022.4|42039.9|42019.9|42044.9|42024.9|42039.9|42019.9|21
1652858730000|2022-05-18 07:25:30|42042.4|42022.4|42039.9|42019.9|42042.4|42022.4|42039.9|42019.9|0
1652858740000|2022-05-18 07:25:40|42037.4|42017.4|42034.9|42014.9|42037.4|42017.4|42034.9|42014.9|3
1652858750000|2022-05-18 07:25:50|42033.3|42013.3|42033.3|42013.3|42034.9|42014.9|42032.4|42012.4|2
1652858760000|2022-05-18 07:26:00|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|42033.3|42013.3|2
1652858770000|2022-05-18 07:26:10|42036.5|42016.5|42037.4|42017.4|42037.4|42017.4|42036.5|42016.5|1
1652858790000|2022-05-18 07:26:30|42039.9|42019.9|42039.9|42019.9|42039.9|42019.9|42039.9|42019.9|0
1652858830000|2022-05-18 07:27:10|42040.8|42020.8|42042.4|42022.4|42042.4|42022.4|42040.8|42020.8|0
1652858840000|2022-05-18 07:27:20|42044.9|42024.9|42045.8|42025.8|42045.8|42025.8|42042.4|42022.4|4
1652858850000|2022-05-18 07:27:30|42047.4|42027.4|42048.3|42028.3|42048.3|42028.3|42047.4|42027.4|7
1652858860000|2022-05-18 07:27:40|42049.9|42029.9|42049.9|42029.9|42049.9|42029.9|42049.9|42029.9|2
1652858870000|2022-05-18 07:27:50|42051.5|42031.5|42055.8|42035.8|42056.7|42036.7|42051.5|42031.5|0
1652858880000|2022-05-18 07:28:00|42056.7|42036.7|42062.4|42042.4|42064.9|42044.9|42056.7|42036.7|1
1652858890000|2022-05-18 07:28:10|42059.9|42039.9|42054.9|42034.9|42060.8|42040.8|42054.9|42034.9|4
1652858900000|2022-05-18 07:28:20|42053.3|42033.3|42049.2|42029.2|42053.3|42033.3|42049.2|42029.2|0
1652858910000|2022-05-18 07:28:30|42047.6|42027.6|42049.2|42029.2|42049.2|42029.2|42046.7|42026.7|0
1652858920000|2022-05-18 07:28:40|42046.7|42026.7|42049.2|42029.2|42049.2|42029.2|42046.7|42026.7|0
1652858930000|2022-05-18 07:28:50|42050.8|42030.8|42055.8|42035.8|42058.3|42038.3|42049.2|42029.2|5
1652858950000|2022-05-18 07:29:10|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|0
1652858970000|2022-05-18 07:29:30|42059|42039|42059|42039|42059|42039|42059|42039|3
1652858980000|2022-05-18 07:29:40|42061.5|42041.5|42062.4|42042.4|42062.4|42042.4|42061.5|42041.5|0
1652858990000|2022-05-18 07:29:50|42060.8|42040.8|42049.2|42029.2|42060.8|42040.8|42049.2|42029.2|3
1652859000000|2022-05-18 07:30:00|42048.3|42028.3|42048.3|42028.3|42050.8|42030.8|42048.3|42028.3|0
1652859010000|2022-05-18 07:30:10|42045.8|42025.8|42034.2|42014.2|42045.8|42025.8|42034.2|42014.2|24
1652859020000|2022-05-18 07:30:20|42033.3|42013.3|42035.8|42015.8|42039.9|42019.9|42030.8|42010.8|4
1652859030000|2022-05-18 07:30:30|42032.6|42012.6|42032.6|42012.6|42032.6|42012.6|42032.6|42012.6|4
1652859040000|2022-05-18 07:30:40|||||||||1
1652859050000|2022-05-18 07:30:50|42034.2|42014.2|42035.8|42015.8|42035.8|42015.8|42034.2|42014.2|6
1652859070000|2022-05-18 07:31:10|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|2
1652859090000|2022-05-18 07:31:30|42024.2|42004.2|41993.3|41973.3|42024.2|42004.2|41993.3|41973.3|12
1652859100000|2022-05-18 07:31:40|41991.7|41971.7|41999.9|41979.9|41999.9|41979.9|41988.3|41968.3|7
1652859110000|2022-05-18 07:31:50|42001.5|41981.5|42002.4|41982.4|42002.4|41982.4|41999.9|41979.9|0
1652859120000|2022-05-18 07:32:00|42003.3|41983.3|41999.9|41979.9|42004.2|41984.2|41999.9|41979.9|2
1652859140000|2022-05-18 07:32:20|42004.9|41984.9|42017.4|41997.4|42017.4|41997.4|42004.9|41984.9|4
1652859150000|2022-05-18 07:32:30|42019|41999|42021.5|42001.5|42021.5|42001.5|42019|41999|1
1652859160000|2022-05-18 07:32:40|42022.4|42002.4|42025.8|42005.8|42025.8|42005.8|42022.4|42002.4|0
1652859170000|2022-05-18 07:32:50|42027.4|42007.4|42038.3|42018.3|42038.3|42018.3|42027.4|42007.4|1
1652859180000|2022-05-18 07:33:00|42037.4|42017.4|42054|42034|42055.6|42035.6|42037.4|42017.4|1
1652859190000|2022-05-18 07:33:10|42055.6|42035.6|42054.9|42034.9|42059|42039|42054.9|42034.9|2
1652859200000|2022-05-18 07:33:20|42059.9|42039.9|42054.9|42034.9|42059.9|42039.9|42054.9|42034.9|4
1652859210000|2022-05-18 07:33:30|42052.4|42032.4|42044.9|42024.9|42052.4|42032.4|42042.4|42022.4|7
1652859220000|2022-05-18 07:33:40|42045.8|42025.8|42048.3|42028.3|42048.3|42028.3|42045.8|42025.8|5
1652859230000|2022-05-18 07:33:50|42047.4|42027.4|42049.9|42029.9|42049.9|42029.9|42047.4|42027.4|1
1652859240000|2022-05-18 07:34:00|42056.5|42036.5|42054.9|42034.9|42057.4|42037.4|42054.9|42034.9|4
1652859250000|2022-05-18 07:34:10|42058.1|42038.1|42059|42039|42059|42039|42058.1|42038.1|2
1652859260000|2022-05-18 07:34:20|42059.9|42039.9|42054.9|42034.9|42059.9|42039.9|42054.9|42034.9|3
1652859270000|2022-05-18 07:34:30|42056.5|42036.5|42082.4|42062.4|42082.4|42062.4|42056.5|42036.5|3
1652859280000|2022-05-18 07:34:40|42084.9|42064.9|42089.9|42069.9|42089.9|42069.9|42084.9|42064.9|0
1652859290000|2022-05-18 07:34:50|42088.3|42068.3|42088.3|42068.3|42088.3|42068.3|42085.8|42065.8|2
1652859300000|2022-05-18 07:35:00|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|3
1652859310000|2022-05-18 07:35:10|42091.5|42071.5|42082.4|42062.4|42094|42074|42077.4|42057.4|9
1652859320000|2022-05-18 07:35:20|42079.9|42059.9|42079.9|42059.9|42082.4|42062.4|42079.9|42059.9|1
1652859330000|2022-05-18 07:35:30|42081.7|42061.7|42081.7|42061.7|42081.7|42061.7|42081.7|42061.7|0
1652859340000|2022-05-18 07:35:40|42083.3|42063.3|42089.9|42069.9|42089.9|42069.9|42083.3|42063.3|1
1652859350000|2022-05-18 07:35:50|42087.4|42067.4|42089.9|42069.9|42092.4|42072.4|42087.4|42067.4|0
1652859360000|2022-05-18 07:36:00|42083.3|42063.3|42067.4|42047.4|42083.3|42063.3|42067.4|42047.4|7
1652859370000|2022-05-18 07:36:10|42065.8|42045.8|42077.4|42057.4|42077.4|42057.4|42064.9|42044.9|3
1652859380000|2022-05-18 07:36:20|42076.5|42056.5|42077.4|42057.4|42077.4|42057.4|42073.3|42053.3|0
1652859390000|2022-05-18 07:36:30|42074.9|42054.9|42074.9|42054.9|42074.9|42054.9|42074.9|42054.9|0
1652859410000|2022-05-18 07:36:50|42076.5|42056.5|42077.4|42057.4|42079.9|42059.9|42076.5|42056.5|1
1652859420000|2022-05-18 07:37:00|42074.9|42054.9|42068.3|42048.3|42077.4|42057.4|42068.3|42048.3|13
1652859430000|2022-05-18 07:37:10|42064.9|42044.9|42067.4|42047.4|42067.4|42047.4|42064.9|42044.9|3
1652859440000|2022-05-18 07:37:20|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|0
1652859450000|2022-05-18 07:37:30|42059.9|42039.9|42050.8|42030.8|42059.9|42039.9|42050.8|42030.8|6
1652859460000|2022-05-18 07:37:40|42048.3|42028.3|42052.4|42032.4|42052.4|42032.4|42048.3|42028.3|4
1652859470000|2022-05-18 07:37:50|42055.6|42035.6|42054.9|42034.9|42057.4|42037.4|42054|42034|0
1652859480000|2022-05-18 07:38:00|42056.5|42036.5|42057.4|42037.4|42058.1|42038.1|42056.5|42036.5|2
1652859490000|2022-05-18 07:38:10|42054.2|42034.2|42049.9|42029.9|42054.2|42034.2|42049.9|42029.9|0
1652859500000|2022-05-18 07:38:20|42050.8|42030.8|42059.9|42039.9|42059.9|42039.9|42050.8|42030.8|0
1652859510000|2022-05-18 07:38:30|42062.4|42042.4|42064|42044|42064|42044|42062.4|42042.4|0
1652859520000|2022-05-18 07:38:40|42064.9|42044.9|42067.4|42047.4|42067.4|42047.4|42064.9|42044.9|0
1652859530000|2022-05-18 07:38:50|42069|42049|42069.9|42049.9|42069.9|42049.9|42069|42049|0
1652859540000|2022-05-18 07:39:00|42071.5|42051.5|42074.9|42054.9|42074.9|42054.9|42071.5|42051.5|1
1652859550000|2022-05-18 07:39:10|42067.4|42047.4|42062.4|42042.4|42067.4|42047.4|42062.4|42042.4|5
1652859560000|2022-05-18 07:39:20|42064|42044|42077.4|42057.4|42077.4|42057.4|42064|42044|3
1652859570000|2022-05-18 07:39:30|42075.8|42055.8|42062.4|42042.4|42075.8|42055.8|42062.4|42042.4|1
1652859580000|2022-05-18 07:39:40|42065.6|42045.6|42064.9|42044.9|42075.6|42055.6|42064.9|42044.9|8
1652859590000|2022-05-18 07:39:50|42062.4|42042.4|42059.9|42039.9|42062.4|42042.4|42059.9|42039.9|0
1652859600000|2022-05-18 07:40:00|42057.4|42037.4|42064.9|42044.9|42064.9|42044.9|42054|42034|3
1652859610000|2022-05-18 07:40:10|42062.4|42042.4|42064.9|42044.9|42064.9|42044.9|42062.4|42042.4|0
1652859620000|2022-05-18 07:40:20|42062.4|42042.4|42064.9|42044.9|42064.9|42044.9|42062.4|42042.4|1
1652859630000|2022-05-18 07:40:30|42067.4|42047.4|42077.4|42057.4|42077.4|42057.4|42067.4|42047.4|3
1652859640000|2022-05-18 07:40:40|42078.3|42058.3|42084.9|42064.9|42087.4|42067.4|42078.3|42058.3|1
1652859650000|2022-05-18 07:40:50|42086.5|42066.5|42083.3|42063.3|42087.4|42067.4|42082.4|42062.4|3
1652859660000|2022-05-18 07:41:00|42082.4|42062.4|42082.4|42062.4|42084|42064|42082.4|42062.4|0
1652859670000|2022-05-18 07:41:10|42084.9|42064.9|42089.9|42069.9|42089.9|42069.9|42084.9|42064.9|2
1652859680000|2022-05-18 07:41:20|42092.4|42072.4|42089.9|42069.9|42092.4|42072.4|42089.9|42069.9|0
1652859690000|2022-05-18 07:41:30|42092.4|42072.4|42089.9|42069.9|42092.4|42072.4|42089.9|42069.9|2
1652859700000|2022-05-18 07:41:40|42087.4|42067.4|42082.4|42062.4|42087.4|42067.4|42079.9|42059.9|1
1652859710000|2022-05-18 07:41:50|42079.9|42059.9|42078.3|42058.3|42079.9|42059.9|42078.3|42058.3|0
1652859720000|2022-05-18 07:42:00|42077.4|42057.4|42087.4|42067.4|42087.4|42067.4|42077.4|42057.4|2
1652859730000|2022-05-18 07:42:10|42085.8|42065.8|42082.4|42062.4|42085.8|42065.8|42082.4|42062.4|1
1652859740000|2022-05-18 07:42:20|42084.9|42064.9|42069.9|42049.9|42084.9|42064.9|42069.9|42049.9|2
1652859770000|2022-05-18 07:42:50|42070.8|42050.8|42079.9|42059.9|42079.9|42059.9|42070.8|42050.8|5
1652859780000|2022-05-18 07:43:00|42081.5|42061.5|42084.9|42064.9|42087.4|42067.4|42079.9|42059.9|3
1652859800000|2022-05-18 07:43:20|42086.5|42066.5|42088.3|42068.3|42088.3|42068.3|42086.5|42066.5|3
1652859810000|2022-05-18 07:43:30|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|4
1652859820000|2022-05-18 07:43:40|42092.4|42072.4|42092.4|42072.4|42092.4|42072.4|42092.4|42072.4|4
1652859830000|2022-05-18 07:43:50|42090.8|42070.8|42099|42079|42099|42079|42090.8|42070.8|7
1652859840000|2022-05-18 07:44:00|42097.4|42077.4|42094.9|42074.9|42097.4|42077.4|42094.9|42074.9|1
1652859850000|2022-05-18 07:44:10|42095.8|42075.8|42105.8|42085.8|42107.4|42087.4|42095.8|42075.8|4
1652859860000|2022-05-18 07:44:20|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|0
1652859870000|2022-05-18 07:44:30|42110.6|42090.6|42111.5|42091.5|42111.5|42091.5|42110.6|42090.6|3
1652859880000|2022-05-18 07:44:40|42113.1|42093.1|42113.1|42093.1|42113.1|42093.1|42113.1|42093.1|1
1652859890000|2022-05-18 07:44:50|42111.5|42091.5|42119.9|42099.9|42119.9|42099.9|42111.5|42091.5|11
1652859900000|2022-05-18 07:45:00|42121.5|42101.5|42120.8|42100.8|42124.9|42104.9|42119.9|42099.9|4
1652859910000|2022-05-18 07:45:10|42122.4|42102.4|42122.4|42102.4|42122.4|42102.4|42122.4|42102.4|1
1652859920000|2022-05-18 07:45:20|42117.4|42097.4|42107.4|42087.4|42117.4|42097.4|42107.4|42087.4|7
1652859930000|2022-05-18 07:45:30|42108.3|42088.3|42107.4|42087.4|42110.6|42090.6|42107.4|42087.4|7
1652859940000|2022-05-18 07:45:40|42104.9|42084.9|42087.4|42067.4|42104.9|42084.9|42087.4|42067.4|6
1652859950000|2022-05-18 07:45:50|42085.8|42065.8|42077.4|42057.4|42085.8|42065.8|42077.4|42057.4|4
1652859960000|2022-05-18 07:46:00|42079.9|42059.9|42087.4|42067.4|42089.9|42069.9|42079.9|42059.9|5
1652859970000|2022-05-18 07:46:10|42090.6|42070.6|42097.4|42077.4|42097.4|42077.4|42090.6|42070.6|2
1652859980000|2022-05-18 07:46:20|42095.8|42075.8|42094.9|42074.9|42095.8|42075.8|42094.9|42074.9|0
1652859990000|2022-05-18 07:46:30|42098.1|42078.1|42099.9|42079.9|42102.4|42082.4|42098.1|42078.1|4
1652860000000|2022-05-18 07:46:40|42098.3|42078.3|42098.3|42078.3|42099|42079|42097.4|42077.4|0
1652860010000|2022-05-18 07:46:50|42097.4|42077.4|42099.9|42079.9|42099.9|42079.9|42094.9|42074.9|0
1652860020000|2022-05-18 07:47:00|||||||||1
1652860040000|2022-05-18 07:47:20|42101.5|42081.5|42101.5|42081.5|42101.5|42081.5|42101.5|42081.5|0
1652860060000|2022-05-18 07:47:40|42099.9|42079.9|42088.1|42068.1|42099.9|42079.9|42088.1|42068.1|8
1652860070000|2022-05-18 07:47:50|42086.5|42066.5|42067.4|42047.4|42086.5|42066.5|42067.4|42047.4|6
1652860080000|2022-05-18 07:48:00|42072.4|42052.4|42077.4|42057.4|42077.4|42057.4|42072.4|42052.4|3
1652860090000|2022-05-18 07:48:10|42079.9|42059.9|42082.4|42062.4|42082.4|42062.4|42077.4|42057.4|0
1652860100000|2022-05-18 07:48:20|42084|42064|42084.9|42064.9|42084.9|42064.9|42084|42064|1
1652860120000|2022-05-18 07:48:40|42083.3|42063.3|42083.1|42063.1|42084.9|42064.9|42081.5|42061.5|2
1652860130000|2022-05-18 07:48:50|42084|42064|42081.5|42061.5|42084|42064|42081.5|42061.5|0
1652860140000|2022-05-18 07:49:00|42083.1|42063.1|42085.6|42065.6|42085.6|42065.6|42083.1|42063.1|0
1652860150000|2022-05-18 07:49:10|42084|42064|42084|42064|42084|42064|42084|42064|0
1652860170000|2022-05-18 07:49:30|42085.6|42065.6|42086.5|42066.5|42086.5|42066.5|42085.6|42065.6|6
1652860180000|2022-05-18 07:49:40|42088.3|42068.3|42093.3|42073.3|42098.1|42078.1|42088.3|42068.3|6
1652860190000|2022-05-18 07:49:50|42091.7|42071.7|42072.4|42052.4|42091.7|42071.7|42072.4|42052.4|4
1652860200000|2022-05-18 07:50:00|42074.9|42054.9|42074.9|42054.9|42077.4|42057.4|42074.9|42054.9|3
1652860220000|2022-05-18 07:50:20|42072.4|42052.4|42065.8|42045.8|42074.9|42054.9|42065.8|42045.8|1
1652860230000|2022-05-18 07:50:30|42064.9|42044.9|42069.9|42049.9|42069.9|42049.9|42060.8|42040.8|2
1652860240000|2022-05-18 07:50:40|42067.4|42047.4|42074.9|42054.9|42074.9|42054.9|42067.4|42047.4|1
1652860250000|2022-05-18 07:50:50|42076.5|42056.5|42077.4|42057.4|42078.3|42058.3|42076.5|42056.5|1
1652860260000|2022-05-18 07:51:00|42079.9|42059.9|42082.4|42062.4|42082.4|42062.4|42077.4|42057.4|0
1652860270000|2022-05-18 07:51:10|42079.9|42059.9|42082.4|42062.4|42082.4|42062.4|42079.9|42059.9|1
1652860280000|2022-05-18 07:51:20|42089.9|42069.9|42087.4|42067.4|42089.9|42069.9|42087.4|42067.4|9
1652860290000|2022-05-18 07:51:30|42088.3|42068.3|42084.9|42064.9|42089.9|42069.9|42084.9|42064.9|1
1652860320000|2022-05-18 07:52:00|42082.4|42062.4|42082.4|42062.4|42082.4|42062.4|42082.4|42062.4|2
1652860330000|2022-05-18 07:52:10|42083.3|42063.3|42085.8|42065.8|42085.8|42065.8|42083.3|42063.3|4
1652860360000|2022-05-18 07:52:40|42087.4|42067.4|42092.4|42072.4|42092.4|42072.4|42087.4|42067.4|3
1652860370000|2022-05-18 07:52:50|42089.9|42069.9|42092.4|42072.4|42092.4|42072.4|42089.9|42069.9|0
1652860380000|2022-05-18 07:53:00|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|2
1652860390000|2022-05-18 07:53:10|42084.9|42064.9|42082.4|42062.4|42084.9|42064.9|42082.4|42062.4|6
1652860400000|2022-05-18 07:53:20|42084|42064|42084.9|42064.9|42084.9|42064.9|42082.4|42062.4|4
1652860410000|2022-05-18 07:53:30|42083.3|42063.3|42081.5|42061.5|42083.3|42063.3|42080.6|42060.6|0
1652860430000|2022-05-18 07:53:50|42083.1|42063.1|42089.9|42069.9|42089.9|42069.9|42083.1|42063.1|1
1652860450000|2022-05-18 07:54:10|42092.4|42072.4|42089.9|42069.9|42092.4|42072.4|42089.9|42069.9|3
1652860460000|2022-05-18 07:54:20|42089|42069|42082.4|42062.4|42089|42069|42082.4|42062.4|1
1652860470000|2022-05-18 07:54:30|42080.8|42060.8|42079.9|42059.9|42080.8|42060.8|42079.9|42059.9|0
1652860490000|2022-05-18 07:54:50|||||||||1
1652860500000|2022-05-18 07:55:00|42081.5|42061.5|42089|42069|42089|42069|42081.5|42061.5|0
1652860520000|2022-05-18 07:55:20|||||||||1
1652860530000|2022-05-18 07:55:30|42091.5|42071.5|42099|42079|42099|42079|42091.5|42071.5|1
1652860540000|2022-05-18 07:55:40|||||||||4
1652860560000|2022-05-18 07:56:00|42097.4|42077.4|42098.3|42078.3|42098.3|42078.3|42097.4|42077.4|1
1652860570000|2022-05-18 07:56:10|42099.9|42079.9|42101.5|42081.5|42102.4|42082.4|42099.9|42079.9|2
1652860580000|2022-05-18 07:56:20|42099.9|42079.9|42102.4|42082.4|42102.4|42082.4|42099.9|42079.9|1
1652860590000|2022-05-18 07:56:30|42099.9|42079.9|42102.4|42082.4|42102.4|42082.4|42099.9|42079.9|0
1652860620000|2022-05-18 07:57:00|42099.9|42079.9|42099.9|42079.9|42102.4|42082.4|42099.9|42079.9|0
1652860640000|2022-05-18 07:57:20|42101.5|42081.5|42112.4|42092.4|42112.4|42092.4|42101.5|42081.5|6
1652860650000|2022-05-18 07:57:30|42114|42094|42129|42109|42129|42109|42114|42094|7
1652860660000|2022-05-18 07:57:40|42131.5|42111.5|42139.9|42119.9|42139.9|42119.9|42131.5|42111.5|8
1652860680000|2022-05-18 07:58:00|||||||||2
1652860690000|2022-05-18 07:58:10|42142.4|42122.4|42147.4|42127.4|42149.9|42129.9|42142.4|42122.4|8
1652860700000|2022-05-18 07:58:20|42145.8|42125.8|42142.4|42122.4|42145.8|42125.8|42142.4|42122.4|3
1652860710000|2022-05-18 07:58:30|||||||||1
1652860720000|2022-05-18 07:58:40|42144|42124|42144|42124|42144|42124|42144|42124|0
1652860730000|2022-05-18 07:58:50|42144.9|42124.9|42144.9|42124.9|42144.9|42124.9|42144.9|42124.9|1
1652860740000|2022-05-18 07:59:00|||||||||1
1652860760000|2022-05-18 07:59:20|42149.9|42129.9|42147.4|42127.4|42149.9|42129.9|42145.8|42125.8|5
1652860770000|2022-05-18 07:59:30|42152.4|42132.4|42152.4|42132.4|42152.4|42132.4|42152.4|42132.4|4
1652860780000|2022-05-18 07:59:40|42159|42139|42153.3|42133.3|42159|42139|42153.3|42133.3|5
1652860800000|2022-05-18 08:00:00|42152.4|42132.4|42148.3|42128.3|42152.4|42132.4|42148.3|42128.3|5
1652860810000|2022-05-18 08:00:10|42146.7|42126.7|42140.8|42120.8|42146.7|42126.7|42140.8|42120.8|12
1652860820000|2022-05-18 08:00:20|42144.9|42124.9|42147.4|42127.4|42147.4|42127.4|42144.9|42124.9|1
1652860830000|2022-05-18 08:00:30|42144.9|42124.9|42144.9|42124.9|42144.9|42124.9|42144.9|42124.9|2
1652860840000|2022-05-18 08:00:40|42147.4|42127.4|42144.9|42124.9|42147.4|42127.4|42144.9|42124.9|2
1652860850000|2022-05-18 08:00:50|42142.4|42122.4|42137.4|42117.4|42142.4|42122.4|42137.4|42117.4|6
1652860860000|2022-05-18 08:01:00|42134.9|42114.9|42137.4|42117.4|42137.4|42117.4|42134.9|42114.9|1
1652860880000|2022-05-18 08:01:20|||||||||3
1652860890000|2022-05-18 08:01:30|42141.5|42121.5|42147.4|42127.4|42147.4|42127.4|42141.5|42121.5|2
1652860900000|2022-05-18 08:01:40|42149.9|42129.9|42149.9|42129.9|42149.9|42129.9|42149.9|42129.9|3
1652860910000|2022-05-18 08:01:50|42154.9|42134.9|42156.5|42136.5|42156.5|42136.5|42154.9|42134.9|3
1652860920000|2022-05-18 08:02:00|42159|42139|42159.9|42139.9|42159.9|42139.9|42157.4|42137.4|8
1652860930000|2022-05-18 08:02:10|42157.4|42137.4|42159.9|42139.9|42159.9|42139.9|42157.4|42137.4|1
1652860950000|2022-05-18 08:02:30|42164|42144|42169.9|42149.9|42169.9|42149.9|42164|42144|7
1652860960000|2022-05-18 08:02:40|42171.5|42151.5|42167.4|42147.4|42171.5|42151.5|42167.4|42147.4|1
1652860980000|2022-05-18 08:03:00|42166.5|42146.5|42162.4|42142.4|42166.5|42146.5|42162.4|42142.4|9
1652860990000|2022-05-18 08:03:10|42160.8|42140.8|42150.8|42130.8|42160.8|42140.8|42148.3|42128.3|6
1652861000000|2022-05-18 08:03:20|42149.2|42129.2|42147.4|42127.4|42150.8|42130.8|42147.4|42127.4|1
1652861010000|2022-05-18 08:03:30|42146.5|42126.5|42144.9|42124.9|42146.5|42126.5|42144|42124|2
1652861020000|2022-05-18 08:03:40|42146.5|42126.5|42153.3|42133.3|42154.9|42134.9|42146.5|42126.5|7
1652861030000|2022-05-18 08:03:50|42152.4|42132.4|42152.4|42132.4|42152.4|42132.4|42152.4|42132.4|1
1652861040000|2022-05-18 08:04:00|42154|42134|42152.4|42132.4|42154.9|42134.9|42152.4|42132.4|1
1652861050000|2022-05-18 08:04:10|42149.9|42129.9|42149.9|42129.9|42149.9|42129.9|42149.9|42129.9|0
1652861060000|2022-05-18 08:04:20|42128.3|42108.3|42129.9|42109.9|42129.9|42109.9|42128.3|42108.3|8
1652861070000|2022-05-18 08:04:30|42128.3|42108.3|42127.4|42107.4|42128.3|42108.3|42127.4|42107.4|0
1652861080000|2022-05-18 08:04:40|42129|42109|42129|42109|42129|42109|42129|42109|1
1652861090000|2022-05-18 08:04:50|42129.9|42109.9|42132.4|42112.4|42132.4|42112.4|42127.4|42107.4|1
1652861100000|2022-05-18 08:05:00|||||||||1
1652861120000|2022-05-18 08:05:20|42130.8|42110.8|42130.8|42110.8|42130.8|42110.8|42130.8|42110.8|4
1652861130000|2022-05-18 08:05:30|42132.4|42112.4|42134.9|42114.9|42134.9|42114.9|42132.4|42112.4|2
1652861140000|2022-05-18 08:05:40|42136.5|42116.5|42136.5|42116.5|42136.5|42116.5|42136.5|42116.5|7
1652861150000|2022-05-18 08:05:50|42138.3|42118.3|42135.8|42115.8|42138.3|42118.3|42135.8|42115.8|231
1652861170000|2022-05-18 08:06:10|42146.7|42126.7|42149.2|42129.2|42149.2|42129.2|42146.7|42126.7|4
1652861180000|2022-05-18 08:06:20|42150.8|42130.8|42155.1|42135.1|42155.1|42135.1|42150.8|42130.8|0
1652861190000|2022-05-18 08:06:30|42153.5|42133.5|42121.7|42101.7|42153.5|42133.5|42121.7|42101.7|19
1652861200000|2022-05-18 08:06:40|42119.2|42099.2|42124.2|42104.2|42124.2|42104.2|42119.2|42099.2|21
1652861210000|2022-05-18 08:06:50|42122.6|42102.6|42121.7|42101.7|42122.6|42102.6|42121.7|42101.7|1
1652861220000|2022-05-18 08:07:00|||||||||1
1652861240000|2022-05-18 08:07:20|42123.3|42103.3|42124.2|42104.2|42124.2|42104.2|42123.3|42103.3|3
1652861250000|2022-05-18 08:07:30|42123.3|42103.3|42123.3|42103.3|42123.3|42103.3|42121.7|42101.7|2
1652861260000|2022-05-18 08:07:40|42124.2|42104.2|42121.7|42101.7|42124.2|42104.2|42121.7|42101.7|0
1652861270000|2022-05-18 08:07:50|42120.1|42100.1|42119.2|42099.2|42120.1|42100.1|42119.2|42099.2|3
1652861280000|2022-05-18 08:08:00|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|1
1652861290000|2022-05-18 08:08:10|42119.2|42099.2|42119.2|42099.2|42119.2|42099.2|42119.2|42099.2|0
1652861300000|2022-05-18 08:08:20|42120.8|42100.8|42121.7|42101.7|42121.7|42101.7|42119.2|42099.2|0
1652861310000|2022-05-18 08:08:30|42120.1|42100.1|42116.7|42096.7|42121.7|42101.7|42116.7|42096.7|2
1652861330000|2022-05-18 08:08:50|42113.5|42093.5|42106.7|42086.7|42113.5|42093.5|42106.7|42086.7|4
1652861340000|2022-05-18 08:09:00|42108.3|42088.3|42118.3|42098.3|42118.3|42098.3|42108.3|42088.3|7
1652861350000|2022-05-18 08:09:10|42117.6|42097.6|42116.7|42096.7|42117.6|42097.6|42116.7|42096.7|0
1652861360000|2022-05-18 08:09:20|42120.1|42100.1|42121.7|42101.7|42121.7|42101.7|42119.2|42099.2|1
1652861370000|2022-05-18 08:09:30|42124.2|42104.2|42134.2|42114.2|42134.2|42114.2|42124.2|42104.2|3
1652861380000|2022-05-18 08:09:40|42135.8|42115.8|42161.7|42141.7|42161.7|42141.7|42135.8|42115.8|3
1652861390000|2022-05-18 08:09:50|42166.7|42146.7|42181.7|42161.7|42181.7|42161.7|42166.7|42146.7|15
1652861400000|2022-05-18 08:10:00|42184.9|42164.9|42196.7|42176.7|42196.7|42176.7|42184.9|42164.9|10
1652861410000|2022-05-18 08:10:10|||||||||2
1652861420000|2022-05-18 08:10:20|42198.3|42178.3|42199.2|42179.2|42205.1|42185.1|42198.3|42178.3|7
1652861430000|2022-05-18 08:10:30|42201.7|42181.7|42181.7|42161.7|42201.7|42181.7|42179.2|42159.2|16
1652861440000|2022-05-18 08:10:40|42179.2|42159.2|42179.2|42159.2|42181.7|42161.7|42179.2|42159.2|1
1652861450000|2022-05-18 08:10:50|42180.8|42160.8|42186.7|42166.7|42186.7|42166.7|42180.8|42160.8|3
1652861460000|2022-05-18 08:11:00|42189.2|42169.2|42194.2|42174.2|42194.2|42174.2|42189.2|42169.2|3
1652861470000|2022-05-18 08:11:10|42195.8|42175.8|42196.7|42176.7|42196.7|42176.7|42195.8|42175.8|0
1652861480000|2022-05-18 08:11:20|42198.3|42178.3|42211.7|42191.7|42216.7|42196.7|42198.3|42178.3|2
1652861490000|2022-05-18 08:11:30|42210.1|42190.1|42209.2|42189.2|42210.1|42190.1|42209.2|42189.2|4
1652861500000|2022-05-18 08:11:40|42210.1|42190.1|42211.7|42191.7|42220.8|42200.8|42210.1|42190.1|16
1652861510000|2022-05-18 08:11:50|42208.3|42188.3|42199.2|42179.2|42208.3|42188.3|42199.2|42179.2|2
1652861520000|2022-05-18 08:12:00|42201.7|42181.7|42210.1|42190.1|42210.1|42190.1|42199.2|42179.2|2
1652861530000|2022-05-18 08:12:10|42216.7|42196.7|42199.2|42179.2|42216.7|42196.7|42199.2|42179.2|4
1652861540000|2022-05-18 08:12:20|42201.7|42181.7|42201.7|42181.7|42201.7|42181.7|42201.7|42181.7|1
1652861550000|2022-05-18 08:12:30|||||||||6
1652861570000|2022-05-18 08:12:50|42205.8|42185.8|42205.8|42185.8|42205.8|42185.8|42205.8|42185.8|0
1652861580000|2022-05-18 08:13:00|42207.4|42187.4|42207.4|42187.4|42207.4|42187.4|42207.4|42187.4|2
1652861590000|2022-05-18 08:13:10|42206.7|42186.7|42206.7|42186.7|42206.7|42186.7|42206.7|42186.7|2
1652861600000|2022-05-18 08:13:20|||||||||1
1652861610000|2022-05-18 08:13:30|42207.6|42187.6|42202.6|42182.6|42207.6|42187.6|42202.6|42182.6|9
1652861620000|2022-05-18 08:13:40|42201.7|42181.7|42201.7|42181.7|42201.7|42181.7|42201.7|42181.7|1
1652861630000|2022-05-18 08:13:50|42199.2|42179.2|42197.6|42177.6|42199.2|42179.2|42197.6|42177.6|1
1652861640000|2022-05-18 08:14:00|42191.7|42171.7|42185.1|42165.1|42191.7|42171.7|42185.1|42165.1|13
1652861650000|2022-05-18 08:14:10|42184.2|42164.2|42184.2|42164.2|42184.2|42164.2|42184.2|42164.2|1
1652861660000|2022-05-18 08:14:20|42185.8|42165.8|42190.8|42170.8|42190.8|42170.8|42185.8|42165.8|0
1652861670000|2022-05-18 08:14:30|42188.3|42168.3|42188.3|42168.3|42188.3|42168.3|42188.3|42168.3|1
1652861680000|2022-05-18 08:14:40|42191.5|42171.5|42198.3|42178.3|42198.3|42178.3|42190.8|42170.8|1
1652861690000|2022-05-18 08:14:50|42199.9|42179.9|42191.7|42171.7|42205.8|42185.8|42191.7|42171.7|7
1652861700000|2022-05-18 08:15:00|42193.3|42173.3|42194.2|42174.2|42194.2|42174.2|42193.3|42173.3|0
1652861710000|2022-05-18 08:15:10|42195.1|42175.1|42196.7|42176.7|42196.7|42176.7|42195.1|42175.1|0
1652861720000|2022-05-18 08:15:20|42199.2|42179.2|42200.1|42180.1|42200.1|42180.1|42199.2|42179.2|0
1652861730000|2022-05-18 08:15:30|42201.7|42181.7|42211.7|42191.7|42214.2|42194.2|42200.1|42180.1|5
1652861740000|2022-05-18 08:15:40|42210.1|42190.1|42206.7|42186.7|42210.1|42190.1|42204.2|42184.2|12
1652861760000|2022-05-18 08:16:00|42204.2|42184.2|42204.2|42184.2|42204.2|42184.2|42201.7|42181.7|0
1652861770000|2022-05-18 08:16:10|42205.8|42185.8|42201.7|42181.7|42206.7|42186.7|42200.1|42180.1|2
1652861780000|2022-05-18 08:16:20|42199.2|42179.2|42196.7|42176.7|42199.2|42179.2|42196.7|42176.7|0
1652861810000|2022-05-18 08:16:50|42197.6|42177.6|42197.6|42177.6|42197.6|42177.6|42197.6|42177.6|0
1652861820000|2022-05-18 08:17:00|42199.2|42179.2|42201.7|42181.7|42201.7|42181.7|42199.2|42179.2|0
1652861830000|2022-05-18 08:17:10|||||||||3
1652861840000|2022-05-18 08:17:20|42203.3|42183.3|42209.2|42189.2|42209.2|42189.2|42203.3|42183.3|1
1652861860000|2022-05-18 08:17:40|42210.8|42190.8|42214.2|42194.2|42214.2|42194.2|42210.8|42190.8|3
1652861870000|2022-05-18 08:17:50|42212.6|42192.6|42207.6|42187.6|42212.6|42192.6|42207.6|42187.6|13
1652861890000|2022-05-18 08:18:10|42204.2|42184.2|42202.6|42182.6|42204.2|42184.2|42202.6|42182.6|6
1652861900000|2022-05-18 08:18:20|42204.2|42184.2|42204.2|42184.2|42204.2|42184.2|42204.2|42184.2|2
1652861910000|2022-05-18 08:18:30|42205.8|42185.8|42204.2|42184.2|42206.7|42186.7|42204.2|42184.2|0
1652861920000|2022-05-18 08:18:40|42205.8|42185.8|42206.7|42186.7|42206.7|42186.7|42205.8|42185.8|0
1652861930000|2022-05-18 08:18:50|42204.2|42184.2|42204.2|42184.2|42204.2|42184.2|42204.2|42184.2|5
1652861940000|2022-05-18 08:19:00|42201.7|42181.7|42201.7|42181.7|42201.7|42181.7|42201.7|42181.7|0
1652861960000|2022-05-18 08:19:20|42200.8|42180.8|42200.8|42180.8|42200.8|42180.8|42200.8|42180.8|0
1652861970000|2022-05-18 08:19:30|42201.7|42181.7|42201.7|42181.7|42201.7|42181.7|42201.7|42181.7|4
1652861980000|2022-05-18 08:19:40|42203.3|42183.3|42204.2|42184.2|42206.7|42186.7|42201.7|42181.7|3
1652862000000|2022-05-18 08:20:00|42212.4|42192.4|42211.7|42191.7|42214|42194|42211.7|42191.7|28
1652862020000|2022-05-18 08:20:20|42209.2|42189.2|42211.7|42191.7|42211.7|42191.7|42209.2|42189.2|0
1652862030000|2022-05-18 08:20:30|42213.3|42193.3|42211.7|42191.7|42213.3|42193.3|42211.7|42191.7|5
1652862040000|2022-05-18 08:20:40|42210.1|42190.1|42204.2|42184.2|42210.1|42190.1|42204.2|42184.2|2
1652862070000|2022-05-18 08:21:10|42201.7|42181.7|42191.7|42171.7|42201.7|42181.7|42191.7|42171.7|2
1652862080000|2022-05-18 08:21:20|42190.1|42170.1|42186.7|42166.7|42190.1|42170.1|42186.7|42166.7|3
1652862090000|2022-05-18 08:21:30|42189.2|42169.2|42186.7|42166.7|42189.2|42169.2|42186.7|42166.7|1
1652862100000|2022-05-18 08:21:40|||||||||3
1652862110000|2022-05-18 08:21:50|42188.3|42168.3|42187.6|42167.6|42189.2|42169.2|42187.6|42167.6|0
1652862120000|2022-05-18 08:22:00|42186.7|42166.7|42189.2|42169.2|42189.2|42169.2|42186.7|42166.7|2
1652862130000|2022-05-18 08:22:10|42187.6|42167.6|42189.2|42169.2|42191.7|42171.7|42186.7|42166.7|3
1652862140000|2022-05-18 08:22:20|42190.8|42170.8|42186.7|42166.7|42191.7|42171.7|42186.7|42166.7|3
1652862160000|2022-05-18 08:22:40|42185.1|42165.1|42157.6|42137.6|42185.1|42165.1|42157.6|42137.6|5
1652862170000|2022-05-18 08:22:50|42159.2|42139.2|42156.7|42136.7|42160.1|42140.1|42156.7|42136.7|6
1652862180000|2022-05-18 08:23:00|42158.3|42138.3|42142.6|42122.6|42158.3|42138.3|42142.6|42122.6|1
1652862190000|2022-05-18 08:23:10|42141.7|42121.7|42143.3|42123.3|42143.3|42123.3|42141.7|42121.7|1
1652862200000|2022-05-18 08:23:20|42141.7|42121.7|42146.7|42126.7|42146.7|42126.7|42141.7|42121.7|2
1652862210000|2022-05-18 08:23:30|42144.2|42124.2|42144.2|42124.2|42144.2|42124.2|42144.2|42124.2|0
1652862240000|2022-05-18 08:24:00|42142.6|42122.6|42140.1|42120.1|42142.6|42122.6|42140.1|42120.1|3
1652862250000|2022-05-18 08:24:10|42142.6|42122.6|42155.8|42135.8|42155.8|42135.8|42142.6|42122.6|3
1652862270000|2022-05-18 08:24:30|42154.2|42134.2|42154.2|42134.2|42154.2|42134.2|42154.2|42134.2|1
1652862280000|2022-05-18 08:24:40|42159.2|42139.2|42159.2|42139.2|42159.2|42139.2|42159.2|42139.2|4
1652862290000|2022-05-18 08:24:50|42161.7|42141.7|42154.2|42134.2|42164.2|42144.2|42154.2|42134.2|4
1652862300000|2022-05-18 08:25:00|42152.6|42132.6|42151.7|42131.7|42152.6|42132.6|42151.7|42131.7|0
1652862310000|2022-05-18 08:25:10|42153.3|42133.3|42151.7|42131.7|42154.2|42134.2|42151.7|42131.7|0
1652862320000|2022-05-18 08:25:20|42154.2|42134.2|42154.2|42134.2|42154.2|42134.2|42154.2|42134.2|2
1652862330000|2022-05-18 08:25:30|42152.6|42132.6|42154.2|42134.2|42154.2|42134.2|42152.6|42132.6|1
1652862340000|2022-05-18 08:25:40|42156.7|42136.7|42159.2|42139.2|42159.2|42139.2|42156.7|42136.7|1
1652862350000|2022-05-18 08:25:50|42161.7|42141.7|42161.7|42141.7|42161.7|42141.7|42161.7|42141.7|2
1652862370000|2022-05-18 08:26:10|42163.3|42143.3|42166.7|42146.7|42166.7|42146.7|42163.3|42143.3|2
1652862380000|2022-05-18 08:26:20|42168.3|42148.3|42169.2|42149.2|42169.2|42149.2|42168.3|42148.3|0
1652862390000|2022-05-18 08:26:30|42166.7|42146.7|42166.7|42146.7|42166.7|42146.7|42166.7|42146.7|2
1652862400000|2022-05-18 08:26:40|42168.3|42148.3|42172.4|42152.4|42172.4|42152.4|42168.3|42148.3|2
1652862410000|2022-05-18 08:26:50|42174.2|42154.2|42176.7|42156.7|42179.2|42159.2|42174.2|42154.2|1
1652862420000|2022-05-18 08:27:00|42178.3|42158.3|42181.7|42161.7|42181.7|42161.7|42178.3|42158.3|0
1652862430000|2022-05-18 08:27:10|42183.3|42163.3|42184.2|42164.2|42184.2|42164.2|42183.3|42163.3|0
1652862440000|2022-05-18 08:27:20|42185.8|42165.8|42194.9|42174.9|42194.9|42174.9|42185.8|42165.8|2
1652862450000|2022-05-18 08:27:30|42196.7|42176.7|42196.7|42176.7|42196.7|42176.7|42194.2|42174.2|2
1652862460000|2022-05-18 08:27:40|42191.7|42171.7|42187.6|42167.6|42191.7|42171.7|42186|42166|8
1652862470000|2022-05-18 08:27:50|42186|42166|42187.6|42167.6|42187.6|42167.6|42186|42166|1
1652862480000|2022-05-18 08:28:00|42185.1|42165.1|42186.7|42166.7|42186.7|42166.7|42185.1|42165.1|2
1652862500000|2022-05-18 08:28:20|42188.3|42168.3|42189.2|42169.2|42189.2|42169.2|42188.3|42168.3|9
1652862510000|2022-05-18 08:28:30|42186.7|42166.7|42185.1|42165.1|42186.7|42166.7|42185.1|42165.1|2
1652862520000|2022-05-18 08:28:40|42184.2|42164.2|42189.2|42169.2|42189.2|42169.2|42184.2|42164.2|1
1652862530000|2022-05-18 08:28:50|42190.1|42170.1|42190.1|42170.1|42190.1|42170.1|42190.1|42170.1|0
1652862540000|2022-05-18 08:29:00|42189.2|42169.2|42185.1|42165.1|42189.2|42169.2|42185.1|42165.1|0
1652862550000|2022-05-18 08:29:10|42181.7|42161.7|42184.2|42164.2|42186.7|42166.7|42181.7|42161.7|8
1652862560000|2022-05-18 08:29:20|42182.6|42162.6|42179.2|42159.2|42182.6|42162.6|42179.2|42159.2|1
1652862570000|2022-05-18 08:29:30|||||||||2
1652862580000|2022-05-18 08:29:40|42181.7|42161.7|42184.2|42164.2|42184.2|42164.2|42181.7|42161.7|3
1652862590000|2022-05-18 08:29:50|42185.8|42165.8|42186.7|42166.7|42186.7|42166.7|42185.8|42165.8|1
1652862600000|2022-05-18 08:30:00|42188.3|42168.3|42189.2|42169.2|42191.7|42171.7|42188.3|42168.3|1
1652862610000|2022-05-18 08:30:10|42188.3|42168.3|42184.2|42164.2|42188.3|42168.3|42184.2|42164.2|2
1652862630000|2022-05-18 08:30:30|42181.7|42161.7|42181.7|42161.7|42181.7|42161.7|42181.7|42161.7|0
1652862650000|2022-05-18 08:30:50|||||||||3
1652862660000|2022-05-18 08:31:00|42177.6|42157.6|42160.8|42140.8|42177.6|42157.6|42159.2|42139.2|10
1652862670000|2022-05-18 08:31:10|42158.3|42138.3|42158.3|42138.3|42158.3|42138.3|42158.3|42138.3|3
1652862680000|2022-05-18 08:31:20|42155.8|42135.8|42155.8|42135.8|42155.8|42135.8|42155.8|42135.8|0
1652862690000|2022-05-18 08:31:30|42154.2|42134.2|42151.7|42131.7|42154.2|42134.2|42151.7|42131.7|0
1652862700000|2022-05-18 08:31:40|42153.3|42133.3|42154.2|42134.2|42154.2|42134.2|42151.7|42131.7|0
1652862710000|2022-05-18 08:31:50|42155.8|42135.8|42159.2|42139.2|42159.2|42139.2|42155.8|42135.8|6
1652862730000|2022-05-18 08:32:10|42156.7|42136.7|42154.2|42134.2|42156.7|42136.7|42150.1|42130.1|0
1652862740000|2022-05-18 08:32:20|42152.6|42132.6|42154.2|42134.2|42154.2|42134.2|42151.7|42131.7|0
1652862750000|2022-05-18 08:32:30|42152.6|42132.6|42151.7|42131.7|42152.6|42132.6|42151.7|42131.7|0
1652862760000|2022-05-18 08:32:40|42149.2|42129.2|42144.2|42124.2|42149.2|42129.2|42144.2|42124.2|3
1652862770000|2022-05-18 08:32:50|42146.7|42126.7|42154.2|42134.2|42154.2|42134.2|42143.6|42123.6|4
1652862780000|2022-05-18 08:33:00|42155.8|42135.8|42167.6|42147.6|42171.7|42151.7|42155.8|42135.8|2
1652862810000|2022-05-18 08:33:30|42166.7|42146.7|42161.7|42141.7|42166.7|42146.7|42161.7|42141.7|1
1652862830000|2022-05-18 08:33:50|42157.6|42137.6|42151.7|42131.7|42157.6|42137.6|42151.7|42131.7|1
1652862840000|2022-05-18 08:34:00|42150.1|42130.1|42146.7|42126.7|42151.7|42131.7|42146.7|42126.7|4
1652862860000|2022-05-18 08:34:20|||||||||2
1652862870000|2022-05-18 08:34:30|42145.1|42125.1|42144.2|42124.2|42146.7|42126.7|42144.2|42124.2|3
1652862880000|2022-05-18 08:34:40|42142.6|42122.6|42142.6|42122.6|42142.6|42122.6|42142.6|42122.6|0
1652862890000|2022-05-18 08:34:50|42141.7|42121.7|42141.7|42121.7|42141.7|42121.7|42141.7|42121.7|0
1652862900000|2022-05-18 08:35:00|||||||||1
1652862910000|2022-05-18 08:35:10|42139.2|42119.2|42121.7|42101.7|42139.2|42119.2|42119.2|42099.2|6
1652862920000|2022-05-18 08:35:20|42124.2|42104.2|42127.6|42107.6|42129.2|42109.2|42124.2|42104.2|3
1652862930000|2022-05-18 08:35:30|42126.7|42106.7|42126.7|42106.7|42126.7|42106.7|42126.7|42106.7|2
1652862940000|2022-05-18 08:35:40|42125.2|42105.2|42111.7|42091.7|42125.2|42105.2|42111.7|42091.7|1
1652862960000|2022-05-18 08:36:00|42110.2|42090.2|42109.2|42089.2|42110.2|42090.2|42107.7|42087.7|5
1652862970000|2022-05-18 08:36:10|42110.8|42090.8|42114.2|42094.2|42116.7|42096.7|42110.8|42090.8|5
1652862980000|2022-05-18 08:36:20|42112.7|42092.7|42111.7|42091.7|42112.7|42092.7|42111.7|42091.7|2
1652862990000|2022-05-18 08:36:30|42110.2|42090.2|42092.7|42072.7|42110.2|42090.2|42092.7|42072.7|1
1652863000000|2022-05-18 08:36:40|42090.2|42070.2|42088.3|42068.3|42091.7|42071.7|42088.3|42068.3|3
1652863010000|2022-05-18 08:36:50|42089.2|42069.2|42091.7|42071.7|42091.7|42071.7|42089.2|42069.2|0
1652863020000|2022-05-18 08:37:00|42089.2|42069.2|42086.7|42066.7|42089.2|42069.2|42086.7|42066.7|7
1652863030000|2022-05-18 08:37:10|42083.6|42063.6|42065.2|42045.2|42083.6|42063.6|42065.2|42045.2|11
1652863040000|2022-05-18 08:37:20|42066.7|42046.7|42066.7|42046.7|42066.7|42046.7|42066.7|42046.7|7
1652863050000|2022-05-18 08:37:30|42065.2|42045.2|42062.7|42042.7|42065.2|42045.2|42062.7|42042.7|4
1652863060000|2022-05-18 08:37:40|42061.7|42041.7|42054.2|42034.2|42061.7|42041.7|42054.2|42034.2|2
1652863070000|2022-05-18 08:37:50|42051.7|42031.7|42040.2|42020.2|42051.7|42031.7|42040.2|42020.2|7
1652863080000|2022-05-18 08:38:00|42032.7|42012.7|42014.2|41994.2|42032.7|42012.7|42014.2|41994.2|18
1652863090000|2022-05-18 08:38:10|42015.2|41995.2|42011.7|41991.7|42016.7|41996.7|42011.7|41991.7|6
1652863100000|2022-05-18 08:38:20|42010.2|41990.2|42011.7|41991.7|42011.7|41991.7|42010.2|41990.2|2
1652863110000|2022-05-18 08:38:30|||||||||3
1652863120000|2022-05-18 08:38:40|42016.7|41996.7|42015.8|41995.8|42016.7|41996.7|42011.7|41991.7|2
1652863130000|2022-05-18 08:38:50|42016.7|41996.7|42016.7|41996.7|42019.2|41999.2|42016.7|41996.7|4
1652863140000|2022-05-18 08:39:00|42014.2|41994.2|42011.7|41991.7|42014.2|41994.2|42011.7|41991.7|5
1652863150000|2022-05-18 08:39:10|42009.2|41989.2|42006.7|41986.7|42011.7|41991.7|42006.7|41986.7|3
1652863160000|2022-05-18 08:39:20|42000.2|41980.2|42000.8|41980.8|42000.8|41980.8|41981.7|41961.7|12
1652863170000|2022-05-18 08:39:30|42002.7|41982.7|41999.2|41979.2|42002.7|41982.7|41999.2|41979.2|1
1652863180000|2022-05-18 08:39:40|41997.7|41977.7|41991.7|41971.7|41997.7|41977.7|41991.7|41971.7|5
1652863190000|2022-05-18 08:39:50|41986.7|41966.7|41982.7|41962.7|41986.7|41966.7|41982.7|41962.7|2
1652863200000|2022-05-18 08:40:00|41981.7|41961.7|41979.2|41959.2|41981.7|41961.7|41975.8|41955.8|8
1652863210000|2022-05-18 08:40:10|41980.8|41960.8|41992.4|41972.4|41992.4|41972.4|41980.8|41960.8|5
1652863220000|2022-05-18 08:40:20|41994.9|41974.9|41996.7|41976.7|41996.7|41976.7|41991.7|41971.7|2
1652863230000|2022-05-18 08:40:30|41994.2|41974.2|41993.3|41973.3|41995.8|41975.8|41993.3|41973.3|5
1652863240000|2022-05-18 08:40:40|41992.7|41972.7|42006.7|41986.7|42006.7|41986.7|41991.7|41971.7|8
1652863250000|2022-05-18 08:40:50|42015.2|41995.2|42025.8|42005.8|42025.8|42005.8|42015.2|41995.2|6
1652863260000|2022-05-18 08:41:00|42026.7|42006.7|42029.2|42009.2|42029.2|42009.2|42026.7|42006.7|0
1652863270000|2022-05-18 08:41:10|42030.8|42010.8|42036.7|42016.7|42039.9|42019.9|42030.8|42010.8|7
1652863280000|2022-05-18 08:41:20|42038.3|42018.3|42039.2|42019.2|42039.2|42019.2|42038.3|42018.3|0
1652863290000|2022-05-18 08:41:30|42040.8|42020.8|42039.2|42019.2|42041.7|42021.7|42039.2|42019.2|0
1652863300000|2022-05-18 08:41:40|42040.8|42020.8|42041.7|42021.7|42041.7|42021.7|42039.2|42019.2|0
1652863310000|2022-05-18 08:41:50|42040.2|42020.2|42041.7|42021.7|42041.7|42021.7|42040.2|42020.2|1
1652863320000|2022-05-18 08:42:00|42039.2|42019.2|42040.8|42020.8|42040.8|42020.8|42039.2|42019.2|1
1652863330000|2022-05-18 08:42:10|42041.7|42021.7|42039.2|42019.2|42041.7|42021.7|42039.2|42019.2|0
1652863340000|2022-05-18 08:42:20|42034.2|42014.2|42039.2|42019.2|42039.2|42019.2|42034.2|42014.2|0
1652863350000|2022-05-18 08:42:30|42041.7|42021.7|42044.2|42024.2|42046.7|42026.7|42041.7|42021.7|1
1652863360000|2022-05-18 08:42:40|42040.2|42020.2|42034.2|42014.2|42040.2|42020.2|42034.2|42014.2|8
1652863370000|2022-05-18 08:42:50|42026.7|42006.7|42021.7|42001.7|42026.7|42006.7|42021.7|42001.7|6
1652863380000|2022-05-18 08:43:00|42023.3|42003.3|42023.3|42003.3|42023.3|42003.3|42023.3|42003.3|4
1652863390000|2022-05-18 08:43:10|42024.2|42004.2|42023.3|42003.3|42024.2|42004.2|42019.2|41999.2|1
1652863400000|2022-05-18 08:43:20|42024.2|42004.2|42024.2|42004.2|42024.2|42004.2|42019.2|41999.2|0
1652863420000|2022-05-18 08:43:40|42025.8|42005.8|42026.7|42006.7|42028.3|42008.3|42025.8|42005.8|1
1652863430000|2022-05-18 08:43:50|42022.7|42002.7|42013.3|41993.3|42022.7|42002.7|42013.3|41993.3|9
1652863440000|2022-05-18 08:44:00|42005.8|41985.8|42010.2|41990.2|42010.2|41990.2|42005.8|41985.8|2
1652863450000|2022-05-18 08:44:10|42011.7|41991.7|42011.7|41991.7|42014.2|41994.2|42011.7|41991.7|0
1652863460000|2022-05-18 08:44:20|42011.8|41991.8|42011.8|41991.8|42011.8|41991.8|42011.8|41991.8|0
1652863480000|2022-05-18 08:44:40|42017.7|41997.7|42017.7|41997.7|42017.7|41997.7|42017.7|41997.7|8
1652863490000|2022-05-18 08:44:50|42018.6|41998.6|42019.3|41999.3|42020.2|42000.2|42018.6|41998.6|0
1652863510000|2022-05-18 08:45:10|42017.7|41997.7|42016.8|41996.8|42017.7|41997.7|42016.8|41996.8|0
1652863540000|2022-05-18 08:45:40|42018.3|41998.3|42019.3|41999.3|42019.3|41999.3|42018.3|41998.3|2
1652863550000|2022-05-18 08:45:50|42023.3|42003.3|42040.2|42020.2|42040.2|42020.2|42023.3|42003.3|8
1652863560000|2022-05-18 08:46:00|42041.8|42021.8|42039.3|42019.3|42041.8|42021.8|42036.8|42016.8|3
1652863570000|2022-05-18 08:46:10|42041.8|42021.8|42037.4|42017.4|42041.8|42021.8|42035.2|42015.2|1
1652863580000|2022-05-18 08:46:20|42039.3|42019.3|42049.3|42029.3|42052.7|42032.7|42039.3|42019.3|14
1652863600000|2022-05-18 08:46:40|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|0
1652863610000|2022-05-18 08:46:50|42045.2|42025.2|42046.8|42026.8|42046.8|42026.8|42045.2|42025.2|0
1652863620000|2022-05-18 08:47:00|42049.3|42029.3|42054.3|42034.3|42054.3|42034.3|42049.3|42029.3|1
1652863630000|2022-05-18 08:47:10|||||||||1
1652863650000|2022-05-18 08:47:30|42055.8|42035.8|42056.8|42036.8|42056.8|42036.8|42055.8|42035.8|1
1652863680000|2022-05-18 08:48:00|42058.3|42038.3|42061.8|42041.8|42061.8|42041.8|42058.3|42038.3|1
1652863690000|2022-05-18 08:48:10|42060.2|42040.2|42055.2|42035.2|42060.2|42040.2|42055.2|42035.2|4
1652863700000|2022-05-18 08:48:20|42056.8|42036.8|42052.7|42032.7|42056.8|42036.8|42051.8|42031.8|6
1652863720000|2022-05-18 08:48:40|42054.3|42034.3|42056.8|42036.8|42056.8|42036.8|42054.3|42034.3|0
1652863730000|2022-05-18 08:48:50|42059.3|42039.3|42061.8|42041.8|42061.8|42041.8|42059.3|42039.3|0
1652863740000|2022-05-18 08:49:00|42064.3|42044.3|42074.3|42054.3|42074.3|42054.3|42064.3|42044.3|2
1652863750000|2022-05-18 08:49:10|42075.8|42055.8|42074.3|42054.3|42076.8|42056.8|42071.8|42051.8|6
1652863760000|2022-05-18 08:49:20|42072.7|42052.7|42073.3|42053.3|42073.3|42053.3|42071.8|42051.8|1
1652863780000|2022-05-18 08:49:40|42074.3|42054.3|42074.3|42054.3|42074.3|42054.3|42074.3|42054.3|0
1652863790000|2022-05-18 08:49:50|42075.8|42055.8|42078.3|42058.3|42078.3|42058.3|42075.8|42055.8|2
1652863800000|2022-05-18 08:50:00|42079.3|42059.3|42107.7|42087.7|42107.7|42087.7|42079.3|42059.3|6
1652863810000|2022-05-18 08:50:10|42114.3|42094.3|42116.8|42096.8|42116.8|42096.8|42111.8|42091.8|3
1652863820000|2022-05-18 08:50:20|42118.3|42098.3|42124.3|42104.3|42124.3|42104.3|42118.3|42098.3|2
1652863830000|2022-05-18 08:50:30|42127.4|42107.4|42128.3|42108.3|42131.8|42111.8|42127.4|42107.4|7
1652863840000|2022-05-18 08:50:40|42126.8|42106.8|42121.8|42101.8|42126.8|42106.8|42121.8|42101.8|3
1652863850000|2022-05-18 08:50:50|42116.8|42096.8|42116.8|42096.8|42116.8|42096.8|42116.8|42096.8|6
1652863860000|2022-05-18 08:51:00|42109.3|42089.3|42105.8|42085.8|42109.3|42089.3|42105.8|42085.8|2
1652863870000|2022-05-18 08:51:10|42104.3|42084.3|42106.1|42086.1|42106.1|42086.1|42103.3|42083.3|1
1652863880000|2022-05-18 08:51:20|42105.2|42085.2|42105.2|42085.2|42105.2|42085.2|42105.2|42085.2|0
1652863890000|2022-05-18 08:51:30|42102.7|42082.7|42102.7|42082.7|42102.7|42082.7|42102.7|42082.7|2
1652863920000|2022-05-18 08:52:00|42105.2|42085.2|42109.3|42089.3|42109.3|42089.3|42103.3|42083.3|2
1652863950000|2022-05-18 08:52:30|42110.8|42090.8|42111.8|42091.8|42111.8|42091.8|42110.8|42090.8|0
1652863960000|2022-05-18 08:52:40|42110.2|42090.2|42109.3|42089.3|42110.2|42090.2|42109.3|42089.3|0
1652863970000|2022-05-18 08:52:50|42111.8|42091.8|42118.3|42098.3|42118.3|42098.3|42111.8|42091.8|3
1652863980000|2022-05-18 08:53:00|42119.3|42099.3|42125.8|42105.8|42125.8|42105.8|42119.3|42099.3|1
1652864000000|2022-05-18 08:53:20|42126.8|42106.8|42126.8|42106.8|42126.8|42106.8|42126.8|42106.8|2
1652864010000|2022-05-18 08:53:30|42121.8|42101.8|42121.8|42101.8|42121.8|42101.8|42121.8|42101.8|4
1652864020000|2022-05-18 08:53:40|42123.3|42103.3|42121.8|42101.8|42123.3|42103.3|42121.8|42101.8|1
1652864030000|2022-05-18 08:53:50|42120.2|42100.2|42115.2|42095.2|42120.2|42100.2|42115.2|42095.2|1
1652864040000|2022-05-18 08:54:00|42113.6|42093.6|42101.8|42081.8|42113.6|42093.6|42099.3|42079.3|1
1652864050000|2022-05-18 08:54:10|42099.3|42079.3|42098.3|42078.3|42100.8|42080.8|42091.8|42071.8|4
1652864060000|2022-05-18 08:54:20|42096.8|42076.8|42094.3|42074.3|42096.8|42076.8|42094.3|42074.3|2
1652864070000|2022-05-18 08:54:30|42095.8|42075.8|42099.3|42079.3|42101.8|42081.8|42093.3|42073.3|2
1652864090000|2022-05-18 08:54:50|42097.7|42077.7|42095.9|42075.9|42097.7|42077.7|42094.3|42074.3|0
1652864100000|2022-05-18 08:55:00|42096.8|42076.8|42096.8|42076.8|42096.8|42076.8|42086.8|42066.8|2
1652864110000|2022-05-18 08:55:10|42095.2|42075.2|42091.8|42071.8|42096.8|42076.8|42091.8|42071.8|4
1652864130000|2022-05-18 08:55:30|42090.2|42070.2|42088.4|42068.4|42090.2|42070.2|42088.4|42068.4|0
1652864140000|2022-05-18 08:55:40|42086.1|42066.1|42089.3|42069.3|42090.2|42070.2|42085.2|42065.2|1
1652864150000|2022-05-18 08:55:50|42091.8|42071.8|42091.8|42071.8|42091.8|42071.8|42091.8|42071.8|0
1652864160000|2022-05-18 08:56:00|42094.3|42074.3|42099.3|42079.3|42099.3|42079.3|42094.3|42074.3|3
1652864170000|2022-05-18 08:56:10|42104.3|42084.3|42109.3|42089.3|42110.9|42090.9|42104.3|42084.3|0
1652864180000|2022-05-18 08:56:20|42110.2|42090.2|42107.7|42087.7|42110.2|42090.2|42106.8|42086.8|1
1652864190000|2022-05-18 08:56:30|42106.8|42086.8|42106.8|42086.8|42106.8|42086.8|42106.8|42086.8|1
1652864200000|2022-05-18 08:56:40|42104.3|42084.3|42104.3|42084.3|42104.3|42084.3|42104.3|42084.3|0
1652864210000|2022-05-18 08:56:50|42105.9|42085.9|42106.8|42086.8|42106.8|42086.8|42105.9|42085.9|0
1652864220000|2022-05-18 08:57:00|42104.3|42084.3|42107.7|42087.7|42107.7|42087.7|42101.8|42081.8|1
1652864230000|2022-05-18 08:57:10|42106.8|42086.8|42106.8|42086.8|42106.8|42086.8|42106.8|42086.8|0
1652864260000|2022-05-18 08:57:40|42108.4|42088.4|42116.8|42096.8|42116.8|42096.8|42106.8|42086.8|3
1652864270000|2022-05-18 08:57:50|42118.4|42098.4|42119.3|42099.3|42119.3|42099.3|42118.4|42098.4|0
1652864280000|2022-05-18 08:58:00|42120.9|42100.9|42116.8|42096.8|42121.8|42101.8|42116.8|42096.8|4
1652864290000|2022-05-18 08:58:10|42114.3|42094.3|42104.3|42084.3|42114.3|42094.3|42101.8|42081.8|1
1652864300000|2022-05-18 08:58:20|42102.7|42082.7|42101.8|42081.8|42102.7|42082.7|42099.3|42079.3|6
1652864310000|2022-05-18 08:58:30|42100.2|42080.2|42100.2|42080.2|42100.2|42080.2|42100.2|42080.2|1
1652864320000|2022-05-18 08:58:40|42101.8|42081.8|42100.9|42080.9|42101.8|42081.8|42100.9|42080.9|1
1652864330000|2022-05-18 08:58:50|42099.3|42079.3|42096.8|42076.8|42099.3|42079.3|42094.3|42074.3|2
1652864350000|2022-05-18 08:59:10|42098.4|42078.4|42099.3|42079.3|42099.3|42079.3|42098.4|42078.4|4
1652864360000|2022-05-18 08:59:20|42114.3|42094.3|42114.3|42094.3|42114.3|42094.3|42114.3|42094.3|7
1652864370000|2022-05-18 08:59:30|42111.1|42091.1|42111.8|42091.8|42111.8|42091.8|42109.3|42089.3|3
1652864380000|2022-05-18 08:59:40|42109.3|42089.3|42109.3|42089.3|42109.3|42089.3|42109.3|42089.3|1
1652864390000|2022-05-18 08:59:50|42107.7|42087.7|42108.4|42088.4|42108.4|42088.4|42107.7|42087.7|1
1652864400000|2022-05-18 09:00:00|42109.3|42089.3|42114.3|42094.3|42114.3|42094.3|42109.3|42089.3|0
1652864410000|2022-05-18 09:00:10|42115.9|42095.9|42121.8|42101.8|42121.8|42101.8|42115.9|42095.9|1
1652864420000|2022-05-18 09:00:20|42124.3|42104.3|42124.3|42104.3|42124.3|42104.3|42123.4|42103.4|5
1652864430000|2022-05-18 09:00:30|42125.9|42105.9|42125.9|42105.9|42127.4|42107.4|42125.9|42105.9|0
1652864440000|2022-05-18 09:00:40|42127.4|42107.4|42131.8|42111.8|42131.8|42111.8|42125.9|42105.9|0
1652864450000|2022-05-18 09:00:50|42133.4|42113.4|42144.3|42124.3|42144.3|42124.3|42133.4|42113.4|4
1652864460000|2022-05-18 09:01:00|42142.7|42122.7|42144.3|42124.3|42144.3|42124.3|42141.8|42121.8|2
1652864470000|2022-05-18 09:01:10|42142.7|42122.7|42141.8|42121.8|42144.3|42124.3|42141.8|42121.8|0
1652864480000|2022-05-18 09:01:20|42140.2|42120.2|42139.3|42119.3|42140.2|42120.2|42139.3|42119.3|3
1652864490000|2022-05-18 09:01:30|42136.8|42116.8|42134.3|42114.3|42136.8|42116.8|42134.3|42114.3|2
1652864510000|2022-05-18 09:01:50|42130.2|42110.2|42131.8|42111.8|42131.8|42111.8|42130.2|42110.2|1
1652864530000|2022-05-18 09:02:10|42126.8|42106.8|42126.8|42106.8|42126.8|42106.8|42126.8|42106.8|2
1652864540000|2022-05-18 09:02:20|42125.2|42105.2|42111.8|42091.8|42125.2|42105.2|42111.8|42091.8|1
1652864550000|2022-05-18 09:02:30|42106.8|42086.8|42106.8|42086.8|42106.8|42086.8|42106.8|42086.8|3
1652864560000|2022-05-18 09:02:40|42109.3|42089.3|42106.8|42086.8|42109.3|42089.3|42106.8|42086.8|1
1652864570000|2022-05-18 09:02:50|42108.4|42088.4|42106.8|42086.8|42109.3|42089.3|42106.8|42086.8|0
1652864580000|2022-05-18 09:03:00|42108.4|42088.4|42114.3|42094.3|42114.3|42094.3|42106.8|42086.8|1
1652864610000|2022-05-18 09:03:30|42115.9|42095.9|42130.9|42110.9|42130.9|42110.9|42115.9|42095.9|2
1652864620000|2022-05-18 09:03:40|42131.8|42111.8|42126.8|42106.8|42131.8|42111.8|42126.8|42106.8|1
1652864630000|2022-05-18 09:03:50|42124.3|42104.3|42119.3|42099.3|42124.3|42104.3|42119.3|42099.3|2
1652864640000|2022-05-18 09:04:00|42117.7|42097.7|42111.8|42091.8|42119.3|42099.3|42111.8|42091.8|0
1652864650000|2022-05-18 09:04:10|42108.6|42088.6|42106.8|42086.8|42108.6|42088.6|42106.8|42086.8|2
1652864660000|2022-05-18 09:04:20|42108.4|42088.4|42108.4|42088.4|42108.4|42088.4|42108.4|42088.4|0
1652864670000|2022-05-18 09:04:30|42109.3|42089.3|42111.8|42091.8|42111.8|42091.8|42109.3|42089.3|0
1652864680000|2022-05-18 09:04:40|42114.3|42094.3|42107.4|42087.4|42116.8|42096.8|42105.2|42085.2|1
1652864690000|2022-05-18 09:04:50|42108.4|42088.4|42104.3|42084.3|42108.4|42088.4|42104.3|42084.3|0
1652864700000|2022-05-18 09:05:00|42102.7|42082.7|42096.8|42076.8|42102.7|42082.7|42096.8|42076.8|2
1652864710000|2022-05-18 09:05:10|42099.3|42079.3|42116.8|42096.8|42118.4|42098.4|42099.3|42079.3|4
1652864730000|2022-05-18 09:05:30|42118.4|42098.4|42116.8|42096.8|42119.3|42099.3|42116.8|42096.8|0
1652864740000|2022-05-18 09:05:40|42118.4|42098.4|42124.3|42104.3|42124.3|42104.3|42118.4|42098.4|1
1652864750000|2022-05-18 09:05:50|42125.9|42105.9|42126.8|42106.8|42126.8|42106.8|42125.9|42105.9|1
1652864760000|2022-05-18 09:06:00|42132.4|42112.4|42132.4|42112.4|42132.4|42112.4|42132.4|42112.4|4
1652864770000|2022-05-18 09:06:10|42131.8|42111.8|42131.8|42111.8|42131.8|42111.8|42131.8|42111.8|0
1652864780000|2022-05-18 09:06:20|42130.2|42110.2|42130.2|42110.2|42130.2|42110.2|42130.2|42110.2|2
1652864790000|2022-05-18 09:06:30|42129.3|42109.3|42121.8|42101.8|42129.3|42109.3|42121.8|42101.8|2
1652864800000|2022-05-18 09:06:40|42124.3|42104.3|42124.3|42104.3|42124.3|42104.3|42124.3|42104.3|1
1652864810000|2022-05-18 09:06:50|42123.4|42103.4|42123.4|42103.4|42123.4|42103.4|42123.4|42103.4|2
1652864820000|2022-05-18 09:07:00|42124.3|42104.3|42124.3|42104.3|42124.3|42104.3|42122.7|42102.7|0
1652864830000|2022-05-18 09:07:10|42125.9|42105.9|42126.8|42106.8|42129.3|42109.3|42125.9|42105.9|2
1652864840000|2022-05-18 09:07:20|42129.3|42109.3|42131.8|42111.8|42131.8|42111.8|42129.3|42109.3|2
1652864850000|2022-05-18 09:07:30|42130.2|42110.2|42129.3|42109.3|42130.2|42110.2|42126.8|42106.8|1
1652864860000|2022-05-18 09:07:40|42130.2|42110.2|42126.8|42106.8|42130.2|42110.2|42126.8|42106.8|0
1652864890000|2022-05-18 09:08:10|42129.3|42109.3|42131.8|42111.8|42133.4|42113.4|42129.3|42109.3|1
1652864900000|2022-05-18 09:08:20|42130.2|42110.2|42129.3|42109.3|42130.2|42110.2|42129.3|42109.3|1
1652864910000|2022-05-18 09:08:30|42127.7|42107.7|42125.2|42105.2|42127.7|42107.7|42125.2|42105.2|0
1652864920000|2022-05-18 09:08:40|42126.8|42106.8|42136.8|42116.8|42136.8|42116.8|42126.8|42106.8|3
1652864930000|2022-05-18 09:08:50|42144.3|42124.3|42146.8|42126.8|42146.8|42126.8|42144.3|42124.3|1
1652864940000|2022-05-18 09:09:00|42145.9|42125.9|42145.9|42125.9|42145.9|42125.9|42145.9|42125.9|2
1652864950000|2022-05-18 09:09:10|42144.3|42124.3|42144.3|42124.3|42144.3|42124.3|42144.3|42124.3|2
1652864960000|2022-05-18 09:09:20|42146.8|42126.8|42146.8|42126.8|42146.8|42126.8|42146.8|42126.8|3
1652864980000|2022-05-18 09:09:40|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|1
1652864990000|2022-05-18 09:09:50|||||||||2
1652865000000|2022-05-18 09:10:00|42140.2|42120.2|42134.3|42114.3|42140.2|42120.2|42134.3|42114.3|2
1652865010000|2022-05-18 09:10:10|42131.8|42111.8|42129.3|42109.3|42131.8|42111.8|42126.8|42106.8|0
1652865020000|2022-05-18 09:10:20|42130.2|42110.2|42144.3|42124.3|42144.3|42124.3|42130.2|42110.2|2
1652865040000|2022-05-18 09:10:40|42147.5|42127.5|42149.3|42129.3|42149.3|42129.3|42146.8|42126.8|2
1652865050000|2022-05-18 09:10:50|42146.8|42126.8|42146.8|42126.8|42146.8|42126.8|42146.8|42126.8|0
1652865060000|2022-05-18 09:11:00|42145.2|42125.2|42144.3|42124.3|42146.8|42126.8|42144.3|42124.3|1
1652865070000|2022-05-18 09:11:10|42145.9|42125.9|42149.3|42129.3|42149.3|42129.3|42145.9|42125.9|0
1652865080000|2022-05-18 09:11:20|42146.8|42126.8|42149.3|42129.3|42149.3|42129.3|42146.8|42126.8|0
1652865090000|2022-05-18 09:11:30|42150.9|42130.9|42150.9|42130.9|42150.9|42130.9|42150.9|42130.9|1
1652865110000|2022-05-18 09:11:50|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|0
1652865120000|2022-05-18 09:12:00|42150.2|42130.2|42151.8|42131.8|42151.8|42131.8|42149.3|42129.3|0
1652865130000|2022-05-18 09:12:10|42149.3|42129.3|42150.9|42130.9|42150.9|42130.9|42149.3|42129.3|2
1652865140000|2022-05-18 09:12:20|42151.8|42131.8|42158.4|42138.4|42158.4|42138.4|42151.8|42131.8|4
1652865150000|2022-05-18 09:12:30|42160.9|42140.9|42165.9|42145.9|42165.9|42145.9|42160.9|42140.9|2
1652865160000|2022-05-18 09:12:40|||||||||1
1652865170000|2022-05-18 09:12:50|||||||||1
1652865180000|2022-05-18 09:13:00|42168.4|42148.4|42173.4|42153.4|42173.4|42153.4|42168.4|42148.4|0
1652865190000|2022-05-18 09:13:10|42184.3|42164.3|42182.7|42162.7|42186.8|42166.8|42182.7|42162.7|32
1652865200000|2022-05-18 09:13:20|42178.4|42158.4|42179.3|42159.3|42179.3|42159.3|42178.4|42158.4|2
1652865220000|2022-05-18 09:13:40|||||||||1
1652865230000|2022-05-18 09:13:50|42180.9|42160.9|42187.7|42167.7|42187.7|42167.7|42180.9|42160.9|16
1652865240000|2022-05-18 09:14:00|42186.8|42166.8|42186.8|42166.8|42188.4|42168.4|42186.8|42166.8|1
1652865250000|2022-05-18 09:14:10|42188.4|42168.4|42186.8|42166.8|42189.3|42169.3|42186.8|42166.8|4
1652865260000|2022-05-18 09:14:20|42189.3|42169.3|42189.3|42169.3|42189.3|42169.3|42189.3|42169.3|2
1652865290000|2022-05-18 09:14:50|42186.8|42166.8|42186.8|42166.8|42186.8|42166.8|42186.8|42166.8|2
1652865300000|2022-05-18 09:15:00|42180.2|42160.2|42176.8|42156.8|42180.2|42160.2|42176.8|42156.8|2
1652865320000|2022-05-18 09:15:20|42177.7|42157.7|42186.8|42166.8|42186.8|42166.8|42176.8|42156.8|6
1652865330000|2022-05-18 09:15:30|||||||||1
1652865340000|2022-05-18 09:15:40|42185.2|42165.2|42180.2|42160.2|42185.2|42165.2|42180.2|42160.2|0
1652865350000|2022-05-18 09:15:50|42181.8|42161.8|42181.8|42161.8|42181.8|42161.8|42181.8|42161.8|2
1652865380000|2022-05-18 09:16:20|||||||||2
1652865400000|2022-05-18 09:16:40|42184.3|42164.3|42184.3|42164.3|42184.3|42164.3|42184.3|42164.3|1
1652865410000|2022-05-18 09:16:50|||||||||2
1652865420000|2022-05-18 09:17:00|42189.3|42169.3|42188.4|42168.4|42189.3|42169.3|42188.4|42168.4|2
1652865430000|2022-05-18 09:17:10|42189.3|42169.3|42189.3|42169.3|42189.3|42169.3|42189.3|42169.3|0
1652865440000|2022-05-18 09:17:20|42187.7|42167.7|42186.8|42166.8|42187.7|42167.7|42186.8|42166.8|1
1652865460000|2022-05-18 09:17:40|42185.2|42165.2|42181.1|42161.1|42185.2|42165.2|42181.1|42161.1|3
1652865470000|2022-05-18 09:17:50|42182.7|42162.7|42182.7|42162.7|42182.7|42162.7|42182.7|42162.7|2
1652865490000|2022-05-18 09:18:10|42181.8|42161.8|42177.7|42157.7|42181.8|42161.8|42177.7|42157.7|1
1652865500000|2022-05-18 09:18:20|42176.8|42156.8|42171.8|42151.8|42176.8|42156.8|42171.8|42151.8|0
1652865510000|2022-05-18 09:18:30|42170.2|42150.2|42169.3|42149.3|42171.8|42151.8|42169.3|42149.3|0
1652865520000|2022-05-18 09:18:40|42171.8|42151.8|42172.7|42152.7|42172.7|42152.7|42171.8|42151.8|0
1652865560000|2022-05-18 09:19:20|42171.8|42151.8|42166.1|42146.1|42171.8|42151.8|42166.1|42146.1|4
1652865570000|2022-05-18 09:19:30|42165.2|42145.2|42162.7|42142.7|42165.2|42145.2|42162.7|42142.7|1
1652865580000|2022-05-18 09:19:40|42164.3|42144.3|42164.3|42144.3|42164.3|42144.3|42164.3|42144.3|0
1652865600000|2022-05-18 09:20:00|42165.9|42145.9|42170.9|42150.9|42170.9|42150.9|42165.9|42145.9|1
1652865610000|2022-05-18 09:20:10|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|0
1652865620000|2022-05-18 09:20:20|42169.3|42149.3|42169.3|42149.3|42169.3|42149.3|42169.3|42149.3|1
1652865630000|2022-05-18 09:20:30|42168.4|42148.4|42166.8|42146.8|42168.4|42148.4|42166.8|42146.8|1
1652865640000|2022-05-18 09:20:40|42168.4|42148.4|42176.8|42156.8|42176.8|42156.8|42168.4|42148.4|2
1652865660000|2022-05-18 09:21:00|42178.4|42158.4|42186.8|42166.8|42186.8|42166.8|42178.4|42158.4|2
1652865670000|2022-05-18 09:21:10|42185.2|42165.2|42184.3|42164.3|42185.2|42165.2|42184.3|42164.3|1
1652865690000|2022-05-18 09:21:30|42182.7|42162.7|42184.3|42164.3|42184.3|42164.3|42182.7|42162.7|0
1652865700000|2022-05-18 09:21:40|42185.9|42165.9|42186.8|42166.8|42186.8|42166.8|42185.9|42165.9|0
1652865710000|2022-05-18 09:21:50|42188.4|42168.4|42186.8|42166.8|42188.4|42168.4|42186.8|42166.8|0
1652865720000|2022-05-18 09:22:00|42190.9|42170.9|42190.9|42170.9|42190.9|42170.9|42190.9|42170.9|0
1652865730000|2022-05-18 09:22:10|42189.3|42169.3|42196.8|42176.8|42196.8|42176.8|42189.3|42169.3|4
1652865740000|2022-05-18 09:22:20|42199.3|42179.3|42196.8|42176.8|42199.3|42179.3|42196.8|42176.8|1
1652865750000|2022-05-18 09:22:30|42199.3|42179.3|42204.3|42184.3|42204.3|42184.3|42199.3|42179.3|2
1652865760000|2022-05-18 09:22:40|42205.9|42185.9|42205.9|42185.9|42205.9|42185.9|42203.4|42183.4|1
1652865770000|2022-05-18 09:22:50|42202.7|42182.7|42201.8|42181.8|42202.7|42182.7|42201.8|42181.8|1
1652865780000|2022-05-18 09:23:00|42204.3|42184.3|42204.3|42184.3|42204.3|42184.3|42204.3|42184.3|2
1652865790000|2022-05-18 09:23:10|42203.4|42183.4|42201.8|42181.8|42204.3|42184.3|42201.8|42181.8|3
1652865810000|2022-05-18 09:23:30|42203.4|42183.4|42214.3|42194.3|42214.3|42194.3|42203.4|42183.4|2
1652865820000|2022-05-18 09:23:40|42215.9|42195.9|42211.8|42191.8|42224.3|42204.3|42211.8|42191.8|18
1652865830000|2022-05-18 09:23:50|||||||||2
1652865840000|2022-05-18 09:24:00|42210.9|42190.9|42206.8|42186.8|42211.8|42191.8|42206.8|42186.8|1
1652865860000|2022-05-18 09:24:20|||||||||3
1652865870000|2022-05-18 09:24:30|42205.2|42185.2|42204.3|42184.3|42205.2|42185.2|42204.3|42184.3|0
1652865880000|2022-05-18 09:24:40|42202.7|42182.7|42201.8|42181.8|42202.7|42182.7|42199.3|42179.3|2
1652865900000|2022-05-18 09:25:00|42203.4|42183.4|42203.4|42183.4|42203.4|42183.4|42203.4|42183.4|1
1652865910000|2022-05-18 09:25:10|42202.7|42182.7|42201.8|42181.8|42202.7|42182.7|42201.8|42181.8|1
1652865920000|2022-05-18 09:25:20|42200.2|42180.2|42176.8|42156.8|42200.2|42180.2|42176.8|42156.8|4
1652865930000|2022-05-18 09:25:30|42177.7|42157.7|42174.3|42154.3|42179.3|42159.3|42174.3|42154.3|0
1652865940000|2022-05-18 09:25:40|42178.4|42158.4|42181.8|42161.8|42181.8|42161.8|42178.4|42158.4|0
1652865950000|2022-05-18 09:25:50|42180.2|42160.2|42179.3|42159.3|42180.2|42160.2|42179.3|42159.3|0
1652865960000|2022-05-18 09:26:00|42176.8|42156.8|42176.8|42156.8|42181.8|42161.8|42176.8|42156.8|6
1652865970000|2022-05-18 09:26:10|42180.2|42160.2|42180.2|42160.2|42180.2|42160.2|42180.2|42160.2|3
1652866000000|2022-05-18 09:26:40|42166.8|42146.8|42161.8|42141.8|42166.8|42146.8|42161.8|42141.8|11
1652866010000|2022-05-18 09:26:50|42160.2|42140.2|42154.3|42134.3|42160.2|42140.2|42154.3|42134.3|0
1652866020000|2022-05-18 09:27:00|42151.8|42131.8|42154.3|42134.3|42154.3|42134.3|42151.8|42131.8|0
1652866030000|2022-05-18 09:27:10|42151.8|42131.8|42156.8|42136.8|42156.8|42136.8|42151.8|42131.8|2
1652866040000|2022-05-18 09:27:20|42155.2|42135.2|42154.3|42134.3|42155.2|42135.2|42154.3|42134.3|3
1652866050000|2022-05-18 09:27:30|42152.7|42132.7|42151.8|42131.8|42152.7|42132.7|42151.8|42131.8|0
1652866060000|2022-05-18 09:27:40|42149.3|42129.3|42149.3|42129.3|42149.3|42129.3|42149.3|42129.3|0
1652866080000|2022-05-18 09:28:00|42151.8|42131.8|42150.2|42130.2|42154.3|42134.3|42150.2|42130.2|1
1652866090000|2022-05-18 09:28:10|42149.3|42129.3|42149.3|42129.3|42149.3|42129.3|42149.3|42129.3|0
1652866110000|2022-05-18 09:28:30|42151.8|42131.8|42150.2|42130.2|42151.8|42131.8|42150.2|42130.2|2
1652866120000|2022-05-18 09:28:40|42149.3|42129.3|42149.3|42129.3|42149.3|42129.3|42149.3|42129.3|0
1652866130000|2022-05-18 09:28:50|42147.7|42127.7|42146.8|42126.8|42147.7|42127.7|42146.8|42126.8|0
1652866140000|2022-05-18 09:29:00|42145.9|42125.9|42146.8|42126.8|42146.8|42126.8|42144.3|42124.3|2
1652866170000|2022-05-18 09:29:30|42151.8|42131.8|42153.4|42133.4|42153.4|42133.4|42151.8|42131.8|1
1652866180000|2022-05-18 09:29:40|42154.3|42134.3|42154.3|42134.3|42154.3|42134.3|42154.3|42134.3|0
1652866190000|2022-05-18 09:29:50|42155.9|42135.9|42151.8|42131.8|42156.8|42136.8|42151.8|42131.8|3
1652866200000|2022-05-18 09:30:00|42150.2|42130.2|42151.8|42131.8|42151.8|42131.8|42150.2|42130.2|2
1652866210000|2022-05-18 09:30:10|42149.3|42129.3|42154.3|42134.3|42154.3|42134.3|42149.3|42129.3|3
1652866220000|2022-05-18 09:30:20|42156.8|42136.8|42166.8|42146.8|42166.8|42146.8|42156.8|42136.8|4
1652866230000|2022-05-18 09:30:30|42169.3|42149.3|42161.8|42141.8|42169.3|42149.3|42161.8|42141.8|2
1652866240000|2022-05-18 09:30:40|||||||||2
1652866250000|2022-05-18 09:30:50|42160.2|42140.2|42160.2|42140.2|42160.2|42140.2|42160.2|42140.2|0
1652866260000|2022-05-18 09:31:00|42161.8|42141.8|42161.8|42141.8|42161.8|42141.8|42159.3|42139.3|0
1652866270000|2022-05-18 09:31:10|42159.3|42139.3|42159.3|42139.3|42161.8|42141.8|42159.3|42139.3|0
1652866280000|2022-05-18 09:31:20|42160.9|42140.9|42161.8|42141.8|42161.8|42141.8|42159.3|42139.3|1
1652866290000|2022-05-18 09:31:30|42163.4|42143.4|42161.8|42141.8|42165.2|42145.2|42161.8|42141.8|1
1652866300000|2022-05-18 09:31:40|42162.7|42142.7|42165.2|42145.2|42165.2|42145.2|42162.7|42142.7|0
1652866310000|2022-05-18 09:31:50|42166.8|42146.8|42166.8|42146.8|42166.8|42146.8|42166.8|42146.8|1
1652866320000|2022-05-18 09:32:00|42169.3|42149.3|42166.8|42146.8|42169.3|42149.3|42166.8|42146.8|0
1652866340000|2022-05-18 09:32:20|42171.8|42151.8|42164.3|42144.3|42171.8|42151.8|42164.3|42144.3|3
1652866350000|2022-05-18 09:32:30|42162.7|42142.7|42164.3|42144.3|42164.3|42144.3|42162.7|42142.7|0
1652866360000|2022-05-18 09:32:40|42161.8|42141.8|42166.8|42146.8|42166.8|42146.8|42161.8|42141.8|1
1652866370000|2022-05-18 09:32:50|42169.3|42149.3|42174.3|42154.3|42174.3|42154.3|42169.3|42149.3|2
1652866380000|2022-05-18 09:33:00|42175.9|42155.9|42181.8|42161.8|42181.8|42161.8|42175.9|42155.9|0
1652866390000|2022-05-18 09:33:10|42188.4|42168.4|42188.4|42168.4|42188.4|42168.4|42188.4|42168.4|2
1652866400000|2022-05-18 09:33:20|42186.8|42166.8|42191.8|42171.8|42191.8|42171.8|42186.8|42166.8|9
1652866410000|2022-05-18 09:33:30|42193.4|42173.4|42196.8|42176.8|42196.8|42176.8|42193.4|42173.4|1
1652866420000|2022-05-18 09:33:40|42199.3|42179.3|42203.4|42183.4|42203.4|42183.4|42199.3|42179.3|0
1652866430000|2022-05-18 09:33:50|42204.3|42184.3|42204.3|42184.3|42204.3|42184.3|42202.7|42182.7|4
1652866440000|2022-05-18 09:34:00|42201.8|42181.8|42201.8|42181.8|42201.8|42181.8|42201.8|42181.8|0
1652866450000|2022-05-18 09:34:10|42200.2|42180.2|42199.3|42179.3|42201.8|42181.8|42199.3|42179.3|1
1652866460000|2022-05-18 09:34:20|42197.7|42177.7|42196.8|42176.8|42197.7|42177.7|42196.8|42176.8|0
1652866470000|2022-05-18 09:34:30|||||||||2
1652866490000|2022-05-18 09:34:50|42200|42180|42211.8|42191.8|42211.8|42191.8|42200|42180|4
1652866500000|2022-05-18 09:35:00|42213.4|42193.4|42211.8|42191.8|42213.4|42193.4|42211.8|42191.8|0
1652866510000|2022-05-18 09:35:10|42206.8|42186.8|42206.8|42186.8|42206.8|42186.8|42206.8|42186.8|3
1652866520000|2022-05-18 09:35:20|42204.3|42184.3|42208.4|42188.4|42208.4|42188.4|42204.3|42184.3|1
1652866530000|2022-05-18 09:35:30|42209.3|42189.3|42209.3|42189.3|42209.3|42189.3|42209.3|42189.3|2
1652866550000|2022-05-18 09:35:50|42211.8|42191.8|42211.8|42191.8|42211.8|42191.8|42211.8|42191.8|2
1652866560000|2022-05-18 09:36:00|42207.7|42187.7|42206.8|42186.8|42207.7|42187.7|42206.8|42186.8|2
1652866570000|2022-05-18 09:36:10|42209.3|42189.3|42211.8|42191.8|42211.8|42191.8|42209.3|42189.3|1
1652866580000|2022-05-18 09:36:20|42201.8|42181.8|42200.9|42180.9|42201.8|42181.8|42199.3|42179.3|4
1652866590000|2022-05-18 09:36:30|42201.8|42181.8|42203.4|42183.4|42204.3|42184.3|42201.8|42181.8|1
1652866600000|2022-05-18 09:36:40|42201.8|42181.8|42204.3|42184.3|42204.3|42184.3|42201.8|42181.8|0
1652866610000|2022-05-18 09:36:50|42206.8|42186.8|42206.8|42186.8|42206.8|42186.8|42206.8|42186.8|2
1652866620000|2022-05-18 09:37:00|42210.9|42190.9|42210.9|42190.9|42215|42195|42210.9|42190.9|5
1652866630000|2022-05-18 09:37:10|42213.4|42193.4|42210.9|42190.9|42213.4|42193.4|42210.9|42190.9|1
1652866640000|2022-05-18 09:37:20|42212.5|42192.5|42215|42195|42215|42195|42210.9|42190.9|1
1652866650000|2022-05-18 09:37:30|42210.9|42190.9|42210.9|42190.9|42210.9|42190.9|42210.9|42190.9|0
1652866660000|2022-05-18 09:37:40|42211.8|42191.8|42210.9|42190.9|42213.4|42193.4|42210.9|42190.9|0
1652866670000|2022-05-18 09:37:50|42213.4|42193.4|42213.4|42193.4|42213.4|42193.4|42210.9|42190.9|1
1652866680000|2022-05-18 09:38:00|42215.9|42195.9|42211.8|42191.8|42222.7|42202.7|42211.8|42191.8|9
1652866690000|2022-05-18 09:38:10|42210.2|42190.2|42214.3|42194.3|42214.3|42194.3|42207.7|42187.7|2
1652866700000|2022-05-18 09:38:20|42215.9|42195.9|42214.3|42194.3|42215.9|42195.9|42214.3|42194.3|0
1652866710000|2022-05-18 09:38:30|42211.8|42191.8|42206.8|42186.8|42211.8|42191.8|42206.8|42186.8|5
1652866720000|2022-05-18 09:38:40|42199.3|42179.3|42202.7|42182.7|42203.4|42183.4|42199.3|42179.3|2
1652866730000|2022-05-18 09:38:50|42201.8|42181.8|42196.8|42176.8|42201.8|42181.8|42196.8|42176.8|0
1652866740000|2022-05-18 09:39:00|42199.3|42179.3|42196.8|42176.8|42199.3|42179.3|42195.2|42175.2|3
1652866750000|2022-05-18 09:39:10|42195.2|42175.2|42196.8|42176.8|42196.8|42176.8|42194.3|42174.3|0
1652866760000|2022-05-18 09:39:20|42195.2|42175.2|42194.3|42174.3|42195.2|42175.2|42191.8|42171.8|1
1652866780000|2022-05-18 09:39:40|42196.8|42176.8|42199.3|42179.3|42199.3|42179.3|42196.8|42176.8|2
1652866790000|2022-05-18 09:39:50|42196.8|42176.8|42194.3|42174.3|42196.8|42176.8|42194.3|42174.3|3
1652866800000|2022-05-18 09:40:00|42195.9|42175.9|42196.8|42176.8|42199.3|42179.3|42195.9|42175.9|1
1652866810000|2022-05-18 09:40:10|42195.2|42175.2|42195.2|42175.2|42195.2|42175.2|42195.2|42175.2|0
1652866820000|2022-05-18 09:40:20|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|0
1652866860000|2022-05-18 09:41:00|42196.8|42176.8|42196.8|42176.8|42196.8|42176.8|42196.8|42176.8|3
1652866880000|2022-05-18 09:41:20|42198.4|42178.4|42200.9|42180.9|42200.9|42180.9|42198.4|42178.4|1
1652866900000|2022-05-18 09:41:40|42202.5|42182.5|42205.9|42185.9|42205.9|42185.9|42202.5|42182.5|0
1652866910000|2022-05-18 09:41:50|42203.4|42183.4|42199.3|42179.3|42203.4|42183.4|42199.3|42179.3|3
1652866920000|2022-05-18 09:42:00|||||||||1
1652866930000|2022-05-18 09:42:10|42202.5|42182.5|42212|42192|42212|42192|42202.5|42182.5|7
1652866950000|2022-05-18 09:42:30|42212.9|42192.9|42221.8|42201.8|42221.8|42201.8|42212.9|42192.9|1
1652866960000|2022-05-18 09:42:40|42219.3|42199.3|42216.8|42196.8|42219.3|42199.3|42216.8|42196.8|3
1652866970000|2022-05-18 09:42:50|42215.2|42195.2|42214.3|42194.3|42215.2|42195.2|42214.3|42194.3|1
1652866980000|2022-05-18 09:43:00|42212.7|42192.7|42209.3|42189.3|42212.7|42192.7|42209.3|42189.3|0
1652867000000|2022-05-18 09:43:20|42210.9|42190.9|42210.9|42190.9|42210.9|42190.9|42210.9|42190.9|0
1652867050000|2022-05-18 09:44:10|42209.3|42189.3|42209.3|42189.3|42211.8|42191.8|42209.3|42189.3|2
1652867060000|2022-05-18 09:44:20|42210.9|42190.9|42211.8|42191.8|42211.8|42191.8|42210.9|42190.9|2
1652867080000|2022-05-18 09:44:40|42212.7|42192.7|42216.8|42196.8|42218.4|42198.4|42212.7|42192.7|0
1652867090000|2022-05-18 09:44:50|42209.3|42189.3|42209.3|42189.3|42209.3|42189.3|42209.3|42189.3|4
1652867100000|2022-05-18 09:45:00|42207.7|42187.7|42206.8|42186.8|42207.7|42187.7|42206.8|42186.8|2
1652867110000|2022-05-18 09:45:10|42208.4|42188.4|42208.4|42188.4|42210|42190|42208.4|42188.4|1
1652867140000|2022-05-18 09:45:40|42209.3|42189.3|42211.8|42191.8|42211.8|42191.8|42209.3|42189.3|0
1652867160000|2022-05-18 09:46:00|42212.7|42192.7|42212.7|42192.7|42213.6|42193.6|42212.7|42192.7|0
1652867170000|2022-05-18 09:46:10|42213.6|42193.6|42215.2|42195.2|42215.2|42195.2|42212.7|42192.7|2
1652867180000|2022-05-18 09:46:20|42216.8|42196.8|42232.5|42212.5|42233.4|42213.4|42215.9|42195.9|15
1652867190000|2022-05-18 09:46:30|42234.1|42214.1|42234.1|42214.1|42234.1|42214.1|42234.1|42214.1|1
1652867200000|2022-05-18 09:46:40|42232.5|42212.5|42230.9|42210.9|42234.1|42214.1|42230.9|42210.9|5
1652867220000|2022-05-18 09:47:00|42230|42210|42220.2|42200.2|42230|42210|42220.2|42200.2|4
1652867240000|2022-05-18 09:47:20|42218.6|42198.6|42217.7|42197.7|42218.6|42198.6|42217.7|42197.7|0
1652867250000|2022-05-18 09:47:30|42218.6|42198.6|42225.2|42205.2|42225.2|42205.2|42218.6|42198.6|5
1652867260000|2022-05-18 09:47:40|42226.8|42206.8|42227.7|42207.7|42227.7|42207.7|42226.8|42206.8|0
1652867270000|2022-05-18 09:47:50|42226.8|42206.8|42224.3|42204.3|42228.4|42208.4|42224.3|42204.3|4
1652867280000|2022-05-18 09:48:00|42225.9|42205.9|42224.3|42204.3|42229.3|42209.3|42221.8|42201.8|2
1652867290000|2022-05-18 09:48:10|42222.7|42202.7|42221.8|42201.8|42225.9|42205.9|42221.8|42201.8|0
1652867300000|2022-05-18 09:48:20|42223.4|42203.4|42225.9|42205.9|42225.9|42205.9|42223.4|42203.4|1
1652867310000|2022-05-18 09:48:30|42224.3|42204.3|42221.8|42201.8|42224.3|42204.3|42220.9|42200.9|0
1652867320000|2022-05-18 09:48:40|42219.3|42199.3|42216.8|42196.8|42220.9|42200.9|42216.8|42196.8|3
1652867330000|2022-05-18 09:48:50|42211.8|42191.8|42211.8|42191.8|42211.8|42191.8|42211.8|42191.8|2
1652867340000|2022-05-18 09:49:00|42213.4|42193.4|42216.8|42196.8|42216.8|42196.8|42213.4|42193.4|5
1652867350000|2022-05-18 09:49:10|||||||||3
1652867360000|2022-05-18 09:49:20|42215.9|42195.9|42206.8|42186.8|42215.9|42195.9|42205.2|42185.2|3
1652867370000|2022-05-18 09:49:30|42208.4|42188.4|42211.8|42191.8|42211.8|42191.8|42208.4|42188.4|3
1652867380000|2022-05-18 09:49:40|42214.3|42194.3|42211.8|42191.8|42215.9|42195.9|42211.8|42191.8|0
1652867390000|2022-05-18 09:49:50|42213.4|42193.4|42215|42195|42215.9|42195.9|42213.4|42193.4|16
1652867400000|2022-05-18 09:50:00|42215.9|42195.9|42216.8|42196.8|42216.8|42196.8|42215.9|42195.9|1
1652867410000|2022-05-18 09:50:10|42215.9|42195.9|42215|42195|42215.9|42195.9|42214.1|42194.1|2
1652867420000|2022-05-18 09:50:20|42214.1|42194.1|42215|42195|42215|42195|42214.1|42194.1|0
1652867430000|2022-05-18 09:50:30|42217.5|42197.5|42225|42205|42225|42205|42217.5|42197.5|1
1652867440000|2022-05-18 09:50:40|42222.5|42202.5|42220|42200|42222.5|42202.5|42220|42200|1
1652867450000|2022-05-18 09:50:50|42218.4|42198.4|42220|42200|42220|42200|42217.5|42197.5|1
1652867460000|2022-05-18 09:51:00|42218.4|42198.4|42216.6|42196.6|42219.1|42199.1|42215|42195|0
1652867480000|2022-05-18 09:51:20|42215|42195|42220|42200|42220|42200|42215|42195|2
1652867490000|2022-05-18 09:51:30|||||||||2
1652867500000|2022-05-18 09:51:40|42222.5|42202.5|42222.5|42202.5|42225|42205|42222.5|42202.5|0
1652867510000|2022-05-18 09:51:50|42220|42200|42220|42200|42220|42200|42220|42200|0
1652867520000|2022-05-18 09:52:00|42221.6|42201.6|42225|42205|42225|42205|42221.6|42201.6|1
1652867560000|2022-05-18 09:52:40|||||||||1
1652867570000|2022-05-18 09:52:50|||||||||3
1652867580000|2022-05-18 09:53:00|||||||||1
1652867600000|2022-05-18 09:53:20|42222.5|42202.5|42222.5|42202.5|42225|42205|42222.5|42202.5|3
1652867610000|2022-05-18 09:53:30|42224.1|42204.1|42225|42205|42225|42205|42224.1|42204.1|0
1652867620000|2022-05-18 09:53:40|42222.5|42202.5|42220|42200|42222.5|42202.5|42220|42200|0
1652867640000|2022-05-18 09:54:00|42219.1|42199.1|42210.9|42190.9|42219.1|42199.1|42210.9|42190.9|3
1652867650000|2022-05-18 09:54:10|42208.4|42188.4|42210|42190|42210|42190|42207.5|42187.5|4
1652867660000|2022-05-18 09:54:20|42210.9|42190.9|42210|42190|42210.9|42190.9|42210|42190|0
1652867670000|2022-05-18 09:54:30|42210.9|42190.9|42215|42195|42215|42195|42210.9|42190.9|0
1652867700000|2022-05-18 09:55:00|42216.6|42196.6|42219.1|42199.1|42219.1|42199.1|42216.6|42196.6|1
1652867720000|2022-05-18 09:55:20|42220.7|42200.7|42216.6|42196.6|42221.6|42201.6|42216.6|42196.6|2
1652867730000|2022-05-18 09:55:30|42213.4|42193.4|42210.9|42190.9|42213.4|42193.4|42210.9|42190.9|0
1652867740000|2022-05-18 09:55:40|42210|42190|42209.1|42189.1|42210|42190|42207.5|42187.5|1
1652867750000|2022-05-18 09:55:50|42210|42190|42210|42190|42210|42190|42208.4|42188.4|0
1652867760000|2022-05-18 09:56:00|42213.2|42193.2|42216.6|42196.6|42216.6|42196.6|42212.5|42192.5|2
1652867770000|2022-05-18 09:56:10|42210.9|42190.9|42210.9|42190.9|42210.9|42190.9|42210.9|42190.9|4
1652867780000|2022-05-18 09:56:20|42212.5|42192.5|42207.5|42187.5|42212.5|42192.5|42207.5|42187.5|2
1652867800000|2022-05-18 09:56:40|42199.1|42179.1|42195|42175|42199.1|42179.1|42195|42175|4
1652867810000|2022-05-18 09:56:50|42197.5|42177.5|42205|42185|42205|42185|42197.5|42177.5|1
1652867820000|2022-05-18 09:57:00|||||||||1
1652867830000|2022-05-18 09:57:10|42203.4|42183.4|42202.5|42182.5|42203.4|42183.4|42200|42180|0
1652867840000|2022-05-18 09:57:20|42204.1|42184.1|42206.6|42186.6|42206.6|42186.6|42204.1|42184.1|0
1652867850000|2022-05-18 09:57:30|42207.5|42187.5|42212.5|42192.5|42215|42195|42207.5|42187.5|2
1652867890000|2022-05-18 09:58:10|42214.1|42194.1|42215|42195|42215|42195|42214.1|42194.1|0
1652867900000|2022-05-18 09:58:20|42216.6|42196.6|42216.6|42196.6|42216.6|42196.6|42216.6|42196.6|0
1652867910000|2022-05-18 09:58:30|42222.5|42202.5|42229.1|42209.1|42229.1|42209.1|42222.5|42202.5|4
1652867930000|2022-05-18 09:58:50|42231.6|42211.6|42230|42210|42231.6|42211.6|42230|42210|3
1652867940000|2022-05-18 09:59:00|42231.6|42211.6|42233.2|42213.2|42233.2|42213.2|42231.6|42211.6|1
1652867950000|2022-05-18 09:59:10|42232.5|42212.5|42230|42210|42232.5|42212.5|42230|42210|0
1652867960000|2022-05-18 09:59:20|42232.5|42212.5|42232.5|42212.5|42232.5|42212.5|42232.5|42212.5|1
1652867970000|2022-05-18 09:59:30|42235|42215|42258.2|42238.2|42258.2|42238.2|42235|42215|18
1652867980000|2022-05-18 09:59:40|42257.5|42237.5|42260|42240|42260|42240|42255.9|42235.9|2
1652867990000|2022-05-18 09:59:50|42262.5|42242.5|42265|42245|42267.5|42247.5|42262.5|42242.5|8
1652868000000|2022-05-18 10:00:00|42266.6|42246.6|42265.9|42245.9|42280|42260|42265.9|42245.9|20
1652868010000|2022-05-18 10:00:10|42262.7|42242.7|42267.5|42247.5|42267.5|42247.5|42256.6|42236.6|6
1652868020000|2022-05-18 10:00:20|42265.9|42245.9|42270|42250|42270|42250|42265|42245|3
1652868030000|2022-05-18 10:00:30|42274.1|42254.1|42275|42255|42275|42255|42272.5|42252.5|0
1652868040000|2022-05-18 10:00:40|42276.6|42256.6|42276.6|42256.6|42276.6|42256.6|42276.6|42256.6|1
1652868050000|2022-05-18 10:00:50|42279.1|42259.1|42279.1|42259.1|42279.1|42259.1|42279.1|42259.1|2
1652868060000|2022-05-18 10:01:00|42276.6|42256.6|42275|42255|42276.6|42256.6|42275|42255|2
1652868070000|2022-05-18 10:01:10|42272.5|42252.5|42272.5|42252.5|42272.5|42252.5|42272.5|42252.5|1
1652868080000|2022-05-18 10:01:20|42271.6|42251.6|42271.6|42251.6|42271.6|42251.6|42271.6|42251.6|1
1652868100000|2022-05-18 10:01:40|42270|42250|42272.5|42252.5|42274.1|42254.1|42270|42250|0
1652868110000|2022-05-18 10:01:50|42270|42250|42267.5|42247.5|42270|42250|42265|42245|3
1652868120000|2022-05-18 10:02:00|42265|42245|42277.5|42257.5|42277.5|42257.5|42265|42245|7
1652868130000|2022-05-18 10:02:10|42279.1|42259.1|42277.5|42257.5|42279.1|42259.1|42277.5|42257.5|4
1652868140000|2022-05-18 10:02:20|42278.2|42258.2|42280|42260|42280|42260|42278.2|42258.2|0
1652868150000|2022-05-18 10:02:30|42282.5|42262.5|42282.5|42262.5|42282.5|42262.5|42282.5|42262.5|1
1652868160000|2022-05-18 10:02:40|42279.1|42259.1|42279.1|42259.1|42279.1|42259.1|42279.1|42259.1|2
1652868170000|2022-05-18 10:02:50|42277.5|42257.5|42275|42255|42277.5|42257.5|42275|42255|1
1652868180000|2022-05-18 10:03:00|42276.6|42256.6|42275|42255|42276.6|42256.6|42275|42255|0
1652868190000|2022-05-18 10:03:10|42276.6|42256.6|42275|42255|42276.6|42256.6|42275|42255|2
1652868210000|2022-05-18 10:03:30|||||||||2
1652868220000|2022-05-18 10:03:40|42276.6|42256.6|42272.5|42252.5|42276.6|42256.6|42272.5|42252.5|1
1652868230000|2022-05-18 10:03:50|42269.1|42249.1|42270|42250|42270|42250|42269.1|42249.1|0
1652868240000|2022-05-18 10:04:00|42271.6|42251.6|42272.5|42252.5|42272.5|42252.5|42270|42250|3
1652868250000|2022-05-18 10:04:10|42275|42255|42275|42255|42275|42255|42275|42255|4
1652868260000|2022-05-18 10:04:20|42276.6|42256.6|42280.7|42260.7|42280.7|42260.7|42276.6|42256.6|2
1652868270000|2022-05-18 10:04:30|42282.3|42262.3|42281.6|42261.6|42283.2|42263.2|42281.6|42261.6|1
1652868280000|2022-05-18 10:04:40|42282.5|42262.5|42284.1|42264.1|42284.1|42264.1|42281.6|42261.6|4
1652868290000|2022-05-18 10:04:50|||||||||4
1652868300000|2022-05-18 10:05:00|42282.5|42262.5|42284.1|42264.1|42284.1|42264.1|42282.5|42262.5|3
1652868310000|2022-05-18 10:05:10|42286.6|42266.6|42286.6|42266.6|42286.6|42266.6|42286.6|42266.6|0
1652868330000|2022-05-18 10:05:30|42292.5|42272.5|42280|42260|42292.5|42272.5|42280|42260|9
1652868340000|2022-05-18 10:05:40|42281.6|42261.6|42282.5|42262.5|42285|42265|42281.6|42261.6|3
1652868350000|2022-05-18 10:05:50|42280.9|42260.9|42282.5|42262.5|42282.5|42262.5|42280|42260|0
1652868360000|2022-05-18 10:06:00|42285|42265|42288.2|42268.2|42288.2|42268.2|42283.4|42263.4|1
1652868370000|2022-05-18 10:06:10|42289.1|42269.1|42307.5|42287.5|42307.5|42287.5|42289.1|42269.1|21
1652868380000|2022-05-18 10:06:20|42309.1|42289.1|42309.1|42289.1|42309.1|42289.1|42309.1|42289.1|1
1652868390000|2022-05-18 10:06:30|||||||||5
1652868400000|2022-05-18 10:06:40|42305|42285|42305|42285|42305|42285|42305|42285|5
1652868420000|2022-05-18 10:07:00|42303.4|42283.4|42305|42285|42305|42285|42303.4|42283.4|2
1652868430000|2022-05-18 10:07:10|42303.4|42283.4|42300|42280|42303.4|42283.4|42300|42280|3
1652868450000|2022-05-18 10:07:30|42295|42275|42290|42270|42295|42275|42290|42270|17
1652868460000|2022-05-18 10:07:40|42291.6|42271.6|42295|42275|42295|42275|42291.6|42271.6|1
1652868470000|2022-05-18 10:07:50|42292.5|42272.5|42294.1|42274.1|42294.1|42274.1|42292.5|42272.5|1
1652868480000|2022-05-18 10:08:00|42295|42275|42295|42275|42295|42275|42290|42270|1
1652868490000|2022-05-18 10:08:10|42292.5|42272.5|42292.5|42272.5|42295|42275|42290|42270|0
1652868500000|2022-05-18 10:08:20|42290|42270|42290|42270|42295|42275|42290|42270|9
1652868510000|2022-05-18 10:08:30|42291.6|42271.6|42290|42270|42292.5|42272.5|42288.4|42268.4|0
1652868520000|2022-05-18 10:08:40|42288.4|42268.4|42286.6|42266.6|42288.4|42268.4|42285|42265|1
1652868530000|2022-05-18 10:08:50|42287.5|42267.5|42290|42270|42290|42270|42287.5|42267.5|0
1652868540000|2022-05-18 10:09:00|42288.4|42268.4|42277.5|42257.5|42290|42270|42275|42255|17
1652868550000|2022-05-18 10:09:10|42275|42255|42272.5|42252.5|42277.5|42257.5|42272.5|42252.5|4
1652868560000|2022-05-18 10:09:20|42270|42250|42271.6|42251.6|42271.6|42251.6|42270|42250|1
1652868570000|2022-05-18 10:09:30|42270|42250|42270|42250|42270|42250|42270|42250|14
1652868580000|2022-05-18 10:09:40|42271.6|42251.6|42270|42250|42271.6|42251.6|42270|42250|1
1652868590000|2022-05-18 10:09:50|42270.9|42250.9|42270|42250|42270.9|42250.9|42268.4|42248.4|0
1652868600000|2022-05-18 10:10:00|42267.5|42247.5|42272.5|42252.5|42272.5|42252.5|42267.5|42247.5|4
1652868620000|2022-05-18 10:10:20|42270.9|42250.9|42270|42250|42270.9|42250.9|42270|42250|2
1652868630000|2022-05-18 10:10:30|42270.9|42250.9|42272.5|42252.5|42272.5|42252.5|42270.9|42250.9|0
1652868640000|2022-05-18 10:10:40|42270.9|42250.9|42267.5|42247.5|42270.9|42250.9|42267.5|42247.5|1
1652868650000|2022-05-18 10:10:50|42265.9|42245.9|42265.9|42245.9|42265.9|42245.9|42265.9|42245.9|0
1652868660000|2022-05-18 10:11:00|42267.5|42247.5|42270|42250|42270|42250|42267.5|42247.5|0
1652868670000|2022-05-18 10:11:10|42274.1|42254.1|42280|42260|42280|42260|42274.1|42254.1|3
1652868680000|2022-05-18 10:11:20|42282.5|42262.5|42282.5|42262.5|42282.5|42262.5|42282.5|42262.5|0
1652868690000|2022-05-18 10:11:30|42280|42260|42280|42260|42280|42260|42280|42260|2
1652868710000|2022-05-18 10:11:50|42277.5|42257.5|42270|42250|42277.5|42257.5|42270|42250|0
1652868720000|2022-05-18 10:12:00|42270.9|42250.9|42273.4|42253.4|42273.4|42253.4|42270.9|42250.9|1
1652868730000|2022-05-18 10:12:10|42275|42255|42275|42255|42275|42255|42275|42255|0
1652868740000|2022-05-18 10:12:20|42273.4|42253.4|42270|42250|42273.4|42253.4|42270|42250|3
1652868770000|2022-05-18 10:12:50|42271.6|42251.6|42270|42250|42272.5|42252.5|42270|42250|2
1652868780000|2022-05-18 10:13:00|42272.5|42252.5|42277.5|42257.5|42277.5|42257.5|42272.5|42252.5|1
1652868790000|2022-05-18 10:13:10|||||||||1
1652868800000|2022-05-18 10:13:20|42275.9|42255.9|42272.5|42252.5|42276.6|42256.6|42272.5|42252.5|3
1652868810000|2022-05-18 10:13:30|42271.6|42251.6|42274.1|42254.1|42274.1|42254.1|42270|42250|0
1652868820000|2022-05-18 10:13:40|42272.5|42252.5|42272.5|42252.5|42274.1|42254.1|42272.5|42252.5|0
1652868830000|2022-05-18 10:13:50|42271.6|42251.6|42270|42250|42271.6|42251.6|42270|42250|0
1652868850000|2022-05-18 10:14:10|||||||||1
1652868860000|2022-05-18 10:14:20|42267.5|42247.5|42265.9|42245.9|42267.5|42247.5|42265.9|42245.9|2
1652868900000|2022-05-18 10:15:00|42257.5|42237.5|42250|42230|42257.5|42237.5|42250|42230|12
1652868920000|2022-05-18 10:15:20|42250.9|42230.9|42250|42230|42250.9|42230.9|42250|42230|11
1652868930000|2022-05-18 10:15:30|42248.4|42228.4|42245.9|42225.9|42248.4|42228.4|42245.9|42225.9|2
1652868940000|2022-05-18 10:15:40|||||||||1
1652868950000|2022-05-18 10:15:50|42245|42225|42245|42225|42245|42225|42245|42225|4
1652868960000|2022-05-18 10:16:00|42246.6|42226.6|42247.5|42227.5|42247.5|42227.5|42246.6|42226.6|0
1652868970000|2022-05-18 10:16:10|42255|42235|42255|42235|42255|42235|42255|42235|2
1652868990000|2022-05-18 10:16:30|42252.5|42232.5|42252.5|42232.5|42252.5|42232.5|42252.5|42232.5|0
1652869000000|2022-05-18 10:16:40|42254.1|42234.1|42254.1|42234.1|42254.1|42234.1|42254.1|42234.1|1
1652869010000|2022-05-18 10:16:50|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|0
1652869020000|2022-05-18 10:17:00|42258.2|42238.2|42258.2|42238.2|42258.2|42238.2|42258.2|42238.2|2
1652869030000|2022-05-18 10:17:10|42255.7|42235.7|42254.1|42234.1|42255.7|42235.7|42254.1|42234.1|1
1652869040000|2022-05-18 10:17:20|42255.7|42235.7|42261.6|42241.6|42261.6|42241.6|42254.1|42234.1|4
1652869050000|2022-05-18 10:17:30|42263.4|42243.4|42263.4|42243.4|42263.4|42243.4|42263.4|42243.4|0
1652869060000|2022-05-18 10:17:40|42266.6|42246.6|42266.6|42246.6|42266.6|42246.6|42266.6|42246.6|0
1652869070000|2022-05-18 10:17:50|||||||||1
1652869080000|2022-05-18 10:18:00|42268.2|42248.2|42269.1|42249.1|42269.1|42249.1|42268.2|42248.2|0
1652869100000|2022-05-18 10:18:20|42273.4|42253.4|42273.4|42253.4|42273.4|42253.4|42273.4|42253.4|2
1652869110000|2022-05-18 10:18:30|42275|42255|42280|42260|42280|42260|42275|42255|0
1652869120000|2022-05-18 10:18:40|42281.6|42261.6|42281.6|42261.6|42281.6|42261.6|42281.6|42261.6|1
1652869130000|2022-05-18 10:18:50|42280|42260|42277.5|42257.5|42280|42260|42277.5|42257.5|1
1652869140000|2022-05-18 10:19:00|42275|42255|42286.6|42266.6|42286.6|42266.6|42273.4|42253.4|10
1652869150000|2022-05-18 10:19:10|42288.2|42268.2|42294.1|42274.1|42294.1|42274.1|42288.2|42268.2|1
1652869160000|2022-05-18 10:19:20|42295|42275|42295|42275|42295|42275|42295|42275|0
1652869180000|2022-05-18 10:19:40|42298.2|42278.2|42295.9|42275.9|42299.1|42279.1|42295.9|42275.9|7
1652869190000|2022-05-18 10:19:50|42295|42275|42293.4|42273.4|42296.6|42276.6|42293.4|42273.4|0
1652869200000|2022-05-18 10:20:00|42295|42275|42295|42275|42295|42275|42295|42275|0
1652869220000|2022-05-18 10:20:20|42295.9|42275.9|42297.5|42277.5|42297.5|42277.5|42295.9|42275.9|0
1652869230000|2022-05-18 10:20:30|42300|42280|42305|42285|42305|42285|42300|42280|2
1652869240000|2022-05-18 10:20:40|42307.5|42287.5|42307.5|42287.5|42307.5|42287.5|42306.6|42286.6|1
1652869250000|2022-05-18 10:20:50|42309.1|42289.1|42310|42290|42310|42290|42309.1|42289.1|0
1652869260000|2022-05-18 10:21:00|42306.8|42286.8|42293.4|42273.4|42306.8|42286.8|42293.4|42273.4|8
1652869270000|2022-05-18 10:21:10|42292.5|42272.5|42292.5|42272.5|42292.5|42272.5|42292.5|42272.5|2
1652869290000|2022-05-18 10:21:30|||||||||1
1652869300000|2022-05-18 10:21:40|42295|42275|42297.5|42277.5|42297.5|42277.5|42295|42275|2
1652869310000|2022-05-18 10:21:50|42300|42280|42300.9|42280.9|42301.6|42281.6|42300|42280|0
1652869320000|2022-05-18 10:22:00|42300|42280|42305|42285|42305|42285|42300|42280|3
1652869330000|2022-05-18 10:22:10|||||||||3
1652869350000|2022-05-18 10:22:30|42306.6|42286.6|42305|42285|42306.6|42286.6|42305|42285|2
1652869380000|2022-05-18 10:23:00|42297.5|42277.5|42292.5|42272.5|42297.5|42277.5|42292.5|42272.5|3
1652869390000|2022-05-18 10:23:10|42290|42270|42290|42270|42290|42270|42290|42270|1
1652869400000|2022-05-18 10:23:20|42293.4|42273.4|42295|42275|42295|42275|42293.4|42273.4|0
1652869410000|2022-05-18 10:23:30|42297.5|42277.5|42297.5|42277.5|42297.5|42277.5|42297.5|42277.5|2
1652869420000|2022-05-18 10:23:40|42295.9|42275.9|42295.9|42275.9|42295.9|42275.9|42295.9|42275.9|1
1652869430000|2022-05-18 10:23:50|42295|42275|42297.5|42277.5|42297.5|42277.5|42295|42275|1
1652869440000|2022-05-18 10:24:00|||||||||2
1652869450000|2022-05-18 10:24:10|42295|42275|42297.5|42277.5|42297.5|42277.5|42295|42275|0
1652869460000|2022-05-18 10:24:20|42298.4|42278.4|42300|42280|42300|42280|42298.4|42278.4|0
1652869470000|2022-05-18 10:24:30|||||||||2
1652869480000|2022-05-18 10:24:40|42301.6|42281.6|42301.6|42281.6|42301.6|42281.6|42301.6|42281.6|1
1652869500000|2022-05-18 10:25:00|42304.1|42284.1|42305|42285|42305|42285|42304.1|42284.1|2
1652869510000|2022-05-18 10:25:10|42307.5|42287.5|42305|42285|42307.5|42287.5|42305|42285|2
1652869520000|2022-05-18 10:25:20|42310|42290|42323.4|42303.4|42323.4|42303.4|42310|42290|9
1652869530000|2022-05-18 10:25:30|42320.9|42300.9|42320.9|42300.9|42320.9|42300.9|42320.9|42300.9|0
1652869540000|2022-05-18 10:25:40|42322.5|42302.5|42320.9|42300.9|42323.4|42303.4|42320.9|42300.9|0
1652869550000|2022-05-18 10:25:50|42320|42300|42319.1|42299.1|42320|42300|42319.1|42299.1|2
1652869560000|2022-05-18 10:26:00|42320|42300|42317.5|42297.5|42320|42300|42317.5|42297.5|0
1652869570000|2022-05-18 10:26:10|42320|42300|42317.5|42297.5|42320|42300|42317.5|42297.5|1
1652869580000|2022-05-18 10:26:20|42320|42300|42320|42300|42320|42300|42320|42300|0
1652869590000|2022-05-18 10:26:30|42317.5|42297.5|42313.4|42293.4|42317.5|42297.5|42313.4|42293.4|3
1652869600000|2022-05-18 10:26:40|42312.5|42292.5|42302.5|42282.5|42312.5|42292.5|42302.5|42282.5|7
1652869610000|2022-05-18 10:26:50|42300.9|42280.9|42302.5|42282.5|42302.5|42282.5|42300|42280|2
1652869620000|2022-05-18 10:27:00|42306.6|42286.6|42306.6|42286.6|42306.6|42286.6|42306.6|42286.6|1
1652869630000|2022-05-18 10:27:10|42305|42285|42305|42285|42305|42285|42305|42285|1
1652869650000|2022-05-18 10:27:30|42303.4|42283.4|42300|42280|42303.4|42283.4|42300|42280|0
1652869660000|2022-05-18 10:27:40|42300.9|42280.9|42311.6|42291.6|42311.6|42291.6|42300.9|42280.9|10
1652869680000|2022-05-18 10:28:00|42315|42295|42322.5|42302.5|42322.5|42302.5|42315|42295|4
1652869690000|2022-05-18 10:28:10|||||||||1
1652869730000|2022-05-18 10:28:50|||||||||1
1652869740000|2022-05-18 10:29:00|42320|42300|42320|42300|42320|42300|42320|42300|4
1652869750000|2022-05-18 10:29:10|42317.5|42297.5|42317.5|42297.5|42317.5|42297.5|42317.5|42297.5|1
1652869800000|2022-05-18 10:30:00|42312.5|42292.5|42305|42285|42312.5|42292.5|42305|42285|4
1652869810000|2022-05-18 10:30:10|42302.5|42282.5|42293.4|42273.4|42302.5|42282.5|42290|42270|5
1652869820000|2022-05-18 10:30:20|42292.5|42272.5|42294.1|42274.1|42295|42275|42292.5|42272.5|1
1652869830000|2022-05-18 10:30:30|42295|42275|42292.5|42272.5|42295|42275|42290.9|42270.9|0
1652869840000|2022-05-18 10:30:40|42290.9|42270.9|42292.5|42272.5|42292.5|42272.5|42290|42270|0
1652869850000|2022-05-18 10:30:50|42290|42270|42292.5|42272.5|42292.5|42272.5|42290|42270|2
1652869860000|2022-05-18 10:31:00|42296.6|42276.6|42305|42285|42305|42285|42296.6|42276.6|1
1652869870000|2022-05-18 10:31:10|42300|42280|42300|42280|42300|42280|42300|42280|4
1652869880000|2022-05-18 10:31:20|42297.5|42277.5|42298.4|42278.4|42300|42280|42297.5|42277.5|0
1652869890000|2022-05-18 10:31:30|42297.5|42277.5|42295|42275|42297.5|42277.5|42295|42275|0
1652869900000|2022-05-18 10:31:40|42292.5|42272.5|42295|42275|42295|42275|42292.5|42272.5|0
1652869920000|2022-05-18 10:32:00|42294.1|42274.1|42295|42275|42295|42275|42294.1|42274.1|5
1652869930000|2022-05-18 10:32:10|42290|42270|42290|42270|42290|42270|42290|42270|3
1652869940000|2022-05-18 10:32:20|42292.5|42272.5|42292.5|42272.5|42292.5|42272.5|42292.5|42272.5|0
1652869950000|2022-05-18 10:32:30|42290.9|42270.9|42290|42270|42290.9|42270.9|42290|42270|0
1652869980000|2022-05-18 10:33:00|42291.6|42271.6|42292.5|42272.5|42292.5|42272.5|42291.6|42271.6|2
1652869990000|2022-05-18 10:33:10|42291.6|42271.6|42291.6|42271.6|42292.5|42272.5|42291.6|42271.6|31
1652870000000|2022-05-18 10:33:20|42290.7|42270.7|42280.7|42260.7|42290.7|42270.7|42280.7|42260.7|9
1652870010000|2022-05-18 10:33:30|42275.9|42255.9|42273.2|42253.2|42275.9|42255.9|42271.6|42251.6|11
1652870020000|2022-05-18 10:33:40|42271.6|42251.6|42268.2|42248.2|42271.6|42251.6|42268.2|42248.2|5
1652870030000|2022-05-18 10:33:50|42269.8|42249.8|42268.2|42248.2|42269.8|42249.8|42268.2|42248.2|2
1652870040000|2022-05-18 10:34:00|42266.6|42246.6|42275.7|42255.7|42275.7|42255.7|42265.7|42245.7|6
1652870050000|2022-05-18 10:34:10|42273.2|42253.2|42273.2|42253.2|42273.2|42253.2|42270.7|42250.7|2
1652870060000|2022-05-18 10:34:20|||||||||5
1652870070000|2022-05-18 10:34:30|42271.6|42251.6|42270.7|42250.7|42271.6|42251.6|42270.7|42250.7|0
1652870090000|2022-05-18 10:34:50|42268.2|42248.2|42267.3|42247.3|42268.2|42248.2|42266.6|42246.6|1
1652870100000|2022-05-18 10:35:00|42268.2|42248.2|42269.1|42249.1|42269.1|42249.1|42268.2|42248.2|1
1652870110000|2022-05-18 10:35:10|42268.2|42248.2|42271.6|42251.6|42271.6|42251.6|42268.2|42248.2|1
1652870120000|2022-05-18 10:35:20|42272.3|42252.3|42273.2|42253.2|42273.2|42253.2|42272.3|42252.3|0
1652870150000|2022-05-18 10:35:50|42274.8|42254.8|42274.8|42254.8|42274.8|42254.8|42274.8|42254.8|1
1652870160000|2022-05-18 10:36:00|42277.3|42257.3|42278.2|42258.2|42278.2|42258.2|42277.3|42257.3|2
1652870170000|2022-05-18 10:36:10|42279.1|42259.1|42278.2|42258.2|42280.7|42260.7|42278.2|42258.2|2
1652870180000|2022-05-18 10:36:20|42279.8|42259.8|42280.7|42260.7|42280.7|42260.7|42279.8|42259.8|0
1652870190000|2022-05-18 10:36:30|42282.3|42262.3|42283.2|42263.2|42283.2|42263.2|42282.3|42262.3|1
1652870210000|2022-05-18 10:36:50|42280.7|42260.7|42280.7|42260.7|42280.7|42260.7|42280.7|42260.7|4
1652870220000|2022-05-18 10:37:00|42279.1|42259.1|42275.7|42255.7|42279.1|42259.1|42275.7|42255.7|1
1652870230000|2022-05-18 10:37:10|42274.1|42254.1|42276.6|42256.6|42276.6|42256.6|42274.1|42254.1|5
1652870250000|2022-05-18 10:37:30|42277.5|42257.5|42276.6|42256.6|42277.5|42257.5|42276.6|42256.6|3
1652870280000|2022-05-18 10:38:00|42278.2|42258.2|42278.2|42258.2|42278.2|42258.2|42278.2|42258.2|2
1652870290000|2022-05-18 10:38:10|42279.8|42259.8|42280.7|42260.7|42280.7|42260.7|42279.8|42259.8|4
1652870300000|2022-05-18 10:38:20|42278.2|42258.2|42278.2|42258.2|42278.2|42258.2|42278.2|42258.2|0
1652870330000|2022-05-18 10:38:50|||||||||2
1652870360000|2022-05-18 10:39:20|42275.7|42255.7|42275.7|42255.7|42275.7|42255.7|42275.7|42255.7|2
1652870370000|2022-05-18 10:39:30|42274.1|42254.1|42268.2|42248.2|42274.1|42254.1|42268.2|42248.2|1
1652870400000|2022-05-18 10:40:00|42266.6|42246.6|42270.7|42250.7|42270.7|42250.7|42266.6|42246.6|2
1652870420000|2022-05-18 10:40:20|42275.7|42255.7|42275.7|42255.7|42275.7|42255.7|42275.7|42255.7|2
1652870430000|2022-05-18 10:40:30|42278.2|42258.2|42271.6|42251.6|42278.2|42258.2|42271.6|42251.6|3
1652870440000|2022-05-18 10:40:40|42269.1|42249.1|42266.6|42246.6|42269.1|42249.1|42266.6|42246.6|0
1652870460000|2022-05-18 10:41:00|42265|42245|42261.6|42241.6|42265|42245|42261.6|42241.6|4
1652870470000|2022-05-18 10:41:10|42256.6|42236.6|42256.6|42236.6|42256.6|42236.6|42256.6|42236.6|1
1652870480000|2022-05-18 10:41:20|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|5
1652870490000|2022-05-18 10:41:30|42257.3|42237.3|42264.8|42244.8|42264.8|42244.8|42257.3|42237.3|1
1652870500000|2022-05-18 10:41:40|42266.4|42246.4|42263.2|42243.2|42266.4|42246.4|42263.2|42243.2|3
1652870520000|2022-05-18 10:42:00|42262.3|42242.3|42260.7|42240.7|42262.3|42242.3|42260.7|42240.7|0
1652870530000|2022-05-18 10:42:10|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|1
1652870550000|2022-05-18 10:42:30|42254.1|42234.1|42255.7|42235.7|42255.7|42235.7|42253.2|42233.2|3
1652870560000|2022-05-18 10:42:40|42258.2|42238.2|42258.2|42238.2|42258.2|42238.2|42258.2|42238.2|1
1652870570000|2022-05-18 10:42:50|42259.8|42239.8|42255.7|42235.7|42260.7|42240.7|42255.7|42235.7|2
1652870580000|2022-05-18 10:43:00|42254.1|42234.1|42258.2|42238.2|42258.2|42238.2|42254.1|42234.1|1
1652870590000|2022-05-18 10:43:10|42260.7|42240.7|42260.7|42240.7|42260.7|42240.7|42260.7|42240.7|2
1652870610000|2022-05-18 10:43:30|42263.2|42243.2|42261.6|42241.6|42263.2|42243.2|42258.2|42238.2|5
1652870620000|2022-05-18 10:43:40|42260.7|42240.7|42263.2|42243.2|42263.2|42243.2|42260.7|42240.7|0
1652870640000|2022-05-18 10:44:00|||||||||1
1652870650000|2022-05-18 10:44:10|42260.7|42240.7|42263.2|42243.2|42263.2|42243.2|42260.7|42240.7|1
1652870670000|2022-05-18 10:44:30|42260.7|42240.7|42260.7|42240.7|42260.7|42240.7|42260.7|42240.7|1
1652870680000|2022-05-18 10:44:40|42258.2|42238.2|42258.2|42238.2|42258.2|42238.2|42258.2|42238.2|1
1652870690000|2022-05-18 10:44:50|42255.7|42235.7|42258.2|42238.2|42258.2|42238.2|42255.7|42235.7|0
1652870700000|2022-05-18 10:45:00|42263.2|42243.2|42263.2|42243.2|42263.2|42243.2|42263.2|42243.2|0
1652870730000|2022-05-18 10:45:30|42261.6|42241.6|42258.2|42238.2|42261.6|42241.6|42258.2|42238.2|5
1652870740000|2022-05-18 10:45:40|42256.6|42236.6|42258.2|42238.2|42258.2|42238.2|42253.2|42233.2|3
1652870760000|2022-05-18 10:46:00|42253.2|42233.2|42251.6|42231.6|42253.2|42233.2|42251.6|42231.6|6
1652870770000|2022-05-18 10:46:10|42250|42230|42245.7|42225.7|42250|42230|42245.7|42225.7|7
1652870780000|2022-05-18 10:46:20|||||||||1
1652870790000|2022-05-18 10:46:30|42248.2|42228.2|42249.8|42229.8|42249.8|42229.8|42248.2|42228.2|1
1652870800000|2022-05-18 10:46:40|42252.3|42232.3|42252.3|42232.3|42252.3|42232.3|42252.3|42232.3|1
1652870820000|2022-05-18 10:47:00|42253.2|42233.2|42243.2|42223.2|42253.2|42233.2|42243.2|42223.2|6
1652870830000|2022-05-18 10:47:10|42237.5|42217.5|42234.1|42214.1|42237.5|42217.5|42234.1|42214.1|7
1652870840000|2022-05-18 10:47:20|42235.7|42215.7|42235.7|42215.7|42235.7|42215.7|42235.7|42215.7|2
1652870850000|2022-05-18 10:47:30|42233.2|42213.2|42235.7|42215.7|42235.7|42215.7|42233.2|42213.2|2
1652870870000|2022-05-18 10:47:50|42233.2|42213.2|42230.7|42210.7|42233.2|42213.2|42230.7|42210.7|0
1652870880000|2022-05-18 10:48:00|42225.7|42205.7|42225.7|42205.7|42225.7|42205.7|42225.7|42205.7|1
1652870890000|2022-05-18 10:48:10|42224.1|42204.1|42223.2|42203.2|42224.1|42204.1|42220.7|42200.7|5
1652870950000|2022-05-18 10:49:10|42225.7|42205.7|42228.2|42208.2|42228.2|42208.2|42225.7|42205.7|4
1652870960000|2022-05-18 10:49:20|42227.3|42207.3|42228.2|42208.2|42228.2|42208.2|42227.3|42207.3|0
1652870990000|2022-05-18 10:49:50|42229.1|42209.1|42229.1|42209.1|42229.1|42209.1|42229.1|42209.1|1
1652871000000|2022-05-18 10:50:00|42233.2|42213.2|42238.2|42218.2|42238.2|42218.2|42233.2|42213.2|2
1652871010000|2022-05-18 10:50:10|42239.8|42219.8|42238.2|42218.2|42240.7|42220.7|42238.2|42218.2|2
1652871020000|2022-05-18 10:50:20|42239.8|42219.8|42240.7|42220.7|42240.7|42220.7|42239.8|42219.8|0
1652871030000|2022-05-18 10:50:30|42239.1|42219.1|42240.7|42220.7|42240.7|42220.7|42239.1|42219.1|0
1652871040000|2022-05-18 10:50:40|42248.2|42228.2|42250.7|42230.7|42250.7|42230.7|42248.2|42228.2|4
1652871050000|2022-05-18 10:50:50|42253.2|42233.2|42253.2|42233.2|42253.2|42233.2|42253.2|42233.2|0
1652871060000|2022-05-18 10:51:00|42249.1|42229.1|42243.2|42223.2|42249.1|42229.1|42243.2|42223.2|5
1652871070000|2022-05-18 10:51:10|42241.6|42221.6|42238.2|42218.2|42241.6|42221.6|42238.2|42218.2|1
1652871090000|2022-05-18 10:51:30|42239.8|42219.8|42239.8|42219.8|42239.8|42219.8|42235.7|42215.7|0
1652871100000|2022-05-18 10:51:40|42240.7|42220.7|42235.7|42215.7|42240.7|42220.7|42235.7|42215.7|0
1652871110000|2022-05-18 10:51:50|||||||||2
1652871130000|2022-05-18 10:52:10|42238.2|42218.2|42238.2|42218.2|42238.2|42218.2|42238.2|42218.2|4
1652871150000|2022-05-18 10:52:30|42239.8|42219.8|42239.8|42219.8|42239.8|42219.8|42239.8|42219.8|0
1652871160000|2022-05-18 10:52:40|||||||||3
1652871170000|2022-05-18 10:52:50|42240.7|42220.7|42243.2|42223.2|42243.2|42223.2|42240.7|42220.7|5
1652871180000|2022-05-18 10:53:00|42241.6|42221.6|42238.2|42218.2|42241.6|42221.6|42238.2|42218.2|0
1652871210000|2022-05-18 10:53:30|42243.2|42223.2|42241.6|42221.6|42243.2|42223.2|42241.6|42221.6|0
1652871220000|2022-05-18 10:53:40|42240.7|42220.7|42238.2|42218.2|42240.7|42220.7|42238.2|42218.2|0
1652871230000|2022-05-18 10:53:50|||||||||5
1652871240000|2022-05-18 10:54:00|42240.7|42220.7|42241.6|42221.6|42242.3|42222.3|42240.7|42220.7|3
1652871260000|2022-05-18 10:54:20|42247.3|42227.3|42247.3|42227.3|42247.3|42227.3|42247.3|42227.3|4
1652871280000|2022-05-18 10:54:40|42243.2|42223.2|42238.2|42218.2|42243.2|42223.2|42238.2|42218.2|2
1652871290000|2022-05-18 10:54:50|42235.7|42215.7|42235.7|42215.7|42235.7|42215.7|42235.7|42215.7|1
1652871300000|2022-05-18 10:55:00|42233.2|42213.2|42228.2|42208.2|42233.2|42213.2|42228.2|42208.2|1
1652871310000|2022-05-18 10:55:10|42225.7|42205.7|42233.2|42213.2|42233.9|42213.9|42225.7|42205.7|9
1652871320000|2022-05-18 10:55:20|42234.8|42214.8|42233.2|42213.2|42234.8|42214.8|42233.2|42213.2|0
1652871330000|2022-05-18 10:55:30|42234.8|42214.8|42236.6|42216.6|42238.2|42218.2|42234.8|42214.8|3
1652871340000|2022-05-18 10:55:40|42235|42215|42237.3|42217.3|42238.2|42218.2|42234.1|42214.1|0
1652871350000|2022-05-18 10:55:50|42238.2|42218.2|42238.2|42218.2|42238.2|42218.2|42238.2|42218.2|0
1652871360000|2022-05-18 10:56:00|42240.7|42220.7|42240.7|42220.7|42240.7|42220.7|42240.7|42220.7|0
1652871370000|2022-05-18 10:56:10|42238.2|42218.2|42238.2|42218.2|42238.2|42218.2|42238.2|42218.2|1
1652871390000|2022-05-18 10:56:30|42236.6|42216.6|42235.7|42215.7|42236.6|42216.6|42233.2|42213.2|0
1652871400000|2022-05-18 10:56:40|42233.2|42213.2|42235.7|42215.7|42235.7|42215.7|42233.2|42213.2|1
1652871410000|2022-05-18 10:56:50|42233.2|42213.2|42233.2|42213.2|42233.2|42213.2|42233.2|42213.2|0
1652871420000|2022-05-18 10:57:00|42234.8|42214.8|42238.2|42218.2|42238.2|42218.2|42233.2|42213.2|0
1652871440000|2022-05-18 10:57:20|42233.2|42213.2|42229.1|42209.1|42234.1|42214.1|42229.1|42209.1|2
1652871450000|2022-05-18 10:57:30|42228.2|42208.2|42228.2|42208.2|42228.2|42208.2|42228.2|42208.2|2
1652871460000|2022-05-18 10:57:40|42229.1|42209.1|42228.2|42208.2|42229.1|42209.1|42228.2|42208.2|3
1652871470000|2022-05-18 10:57:50|42225.7|42205.7|42225.7|42205.7|42226.6|42206.6|42225.7|42205.7|0
1652871480000|2022-05-18 10:58:00|42227.3|42207.3|42235.7|42215.7|42235.7|42215.7|42227.3|42207.3|0
1652871500000|2022-05-18 10:58:20|42234.1|42214.1|42234.8|42214.8|42234.8|42214.8|42233.2|42213.2|3
1652871510000|2022-05-18 10:58:30|42235.7|42215.7|42235.7|42215.7|42237.3|42217.3|42235.7|42215.7|0
1652871520000|2022-05-18 10:58:40|42234.1|42214.1|42235.7|42215.7|42235.7|42215.7|42233.2|42213.2|0
1652871530000|2022-05-18 10:58:50|42233.2|42213.2|42235.7|42215.7|42235.7|42215.7|42233.2|42213.2|1
1652871540000|2022-05-18 10:59:00|42238.2|42218.2|42238.2|42218.2|42238.2|42218.2|42235.7|42215.7|1
1652871550000|2022-05-18 10:59:10|42239.1|42219.1|42238.2|42218.2|42239.1|42219.1|42238.2|42218.2|1
1652871570000|2022-05-18 10:59:30|42235.7|42215.7|42236.6|42216.6|42238.2|42218.2|42235.7|42215.7|3
1652871580000|2022-05-18 10:59:40|42235.7|42215.7|42235.7|42215.7|42235.7|42215.7|42235.7|42215.7|0
1652871590000|2022-05-18 10:59:50|42228.2|42208.2|42228.2|42208.2|42228.2|42208.2|42228.2|42208.2|4
1652871600000|2022-05-18 11:00:00|42230.7|42210.7|42236.4|42216.4|42238.2|42218.2|42230.7|42210.7|5
1652871610000|2022-05-18 11:00:10|42236.6|42216.6|42235.7|42215.7|42238.2|42218.2|42233.2|42213.2|1
1652871620000|2022-05-18 11:00:20|42234.1|42214.1|42233.2|42213.2|42234.1|42214.1|42233.2|42213.2|1
1652871630000|2022-05-18 11:00:30|42234.1|42214.1|42235|42215|42235|42215|42234.1|42214.1|23
1652871640000|2022-05-18 11:00:40|42236.6|42216.6|42237.5|42217.5|42237.5|42217.5|42236.6|42216.6|1
1652871650000|2022-05-18 11:00:50|42239.1|42219.1|42245|42225|42245|42225|42239.1|42219.1|2
1652871660000|2022-05-18 11:01:00|42246.6|42226.6|42247.5|42227.5|42247.5|42227.5|42246.6|42226.6|2
1652871670000|2022-05-18 11:01:10|42250|42230|42250|42230|42250|42230|42250|42230|1
1652871680000|2022-05-18 11:01:20|42245|42225|42245|42225|42245|42225|42245|42225|4
1652871690000|2022-05-18 11:01:30|42240|42220|42237.5|42217.5|42240|42220|42237.5|42217.5|0
1652871700000|2022-05-18 11:01:40|42235.9|42215.9|42230.9|42210.9|42235.9|42215.9|42230.9|42210.9|0
1652871720000|2022-05-18 11:02:00|42228.4|42208.4|42232.5|42212.5|42232.5|42212.5|42228.4|42208.4|4
1652871730000|2022-05-18 11:02:10|42233.2|42213.2|42235|42215|42236.6|42216.6|42232.5|42212.5|1
1652871740000|2022-05-18 11:02:20|42232.5|42212.5|42232.5|42212.5|42232.5|42212.5|42232.5|42212.5|0
1652871750000|2022-05-18 11:02:30|42230|42210|42232.5|42212.5|42232.5|42212.5|42230|42210|2
1652871760000|2022-05-18 11:02:40|42231.8|42211.8|42235|42215|42235|42215|42230|42210|1
1652871770000|2022-05-18 11:02:50|42231.8|42211.8|42232.5|42212.5|42232.5|42212.5|42230|42210|2
1652871780000|2022-05-18 11:03:00|42235|42215|42235|42215|42235|42215|42232.5|42212.5|1
1652871800000|2022-05-18 11:03:20|42233.4|42213.4|42230|42210|42233.4|42213.4|42230|42210|1
1652871810000|2022-05-18 11:03:30|42217.5|42197.5|42210|42190|42217.5|42197.5|42208.4|42188.4|10
1652871820000|2022-05-18 11:03:40|42205|42185|42205|42185|42205|42185|42205|42185|1
1652871830000|2022-05-18 11:03:50|||||||||2
1652871840000|2022-05-18 11:04:00|42208.2|42188.2|42215|42195|42215|42195|42208.2|42188.2|2
1652871860000|2022-05-18 11:04:20|||||||||3
1652871870000|2022-05-18 11:04:30|42210|42190|42205|42185|42210|42190|42205|42185|1
1652871880000|2022-05-18 11:04:40|42200|42180|42189.1|42169.1|42200|42180|42179.1|42159.1|7
1652871890000|2022-05-18 11:04:50|42188.4|42168.4|42190|42170|42190|42170|42187.5|42167.5|3
1652871900000|2022-05-18 11:05:00|42187.5|42167.5|42175|42155|42187.5|42167.5|42170|42150|6
1652871910000|2022-05-18 11:05:10|42175.9|42155.9|42175|42155|42175.9|42155.9|42175|42155|4
1652871920000|2022-05-18 11:05:20|42172.5|42152.5|42168.4|42148.4|42175|42155|42168.4|42148.4|4
1652871930000|2022-05-18 11:05:30|42162.5|42142.5|42165|42145|42165|42145|42162.5|42142.5|3
1652871940000|2022-05-18 11:05:40|42163.2|42143.2|42162.5|42142.5|42165|42145|42160|42140|6
1652871950000|2022-05-18 11:05:50|42160|42140|42160|42140|42160|42140|42160|42140|0
1652871960000|2022-05-18 11:06:00|42155|42135|42157.5|42137.5|42157.5|42137.5|42153.4|42133.4|4
1652871970000|2022-05-18 11:06:10|42155|42135|42160|42140|42160|42140|42155|42135|2
1652871980000|2022-05-18 11:06:20|42166.6|42146.6|42166.6|42146.6|42168.2|42148.2|42165|42145|6
1652871990000|2022-05-18 11:06:30|42167.5|42147.5|42165|42145|42167.5|42147.5|42162.5|42142.5|0
1652872000000|2022-05-18 11:06:40|42166.6|42146.6|42170|42150|42170|42150|42166.6|42146.6|0
1652872020000|2022-05-18 11:07:00|||||||||3
1652872030000|2022-05-18 11:07:10|42165.9|42145.9|42157.5|42137.5|42165.9|42145.9|42157.5|42137.5|1
1652872040000|2022-05-18 11:07:20|42160|42140|42157.5|42137.5|42160|42140|42157.5|42137.5|0
1652872050000|2022-05-18 11:07:30|42155.9|42135.9|42147.5|42127.5|42155.9|42135.9|42147.5|42127.5|1
1652872060000|2022-05-18 11:07:40|42145|42125|42150|42130|42150|42130|42145|42125|5
1652872070000|2022-05-18 11:07:50|42148.4|42128.4|42145|42125|42148.4|42128.4|42145|42125|4
1652872080000|2022-05-18 11:08:00|42143.4|42123.4|42160|42140|42160|42140|42140|42120|6
1652872090000|2022-05-18 11:08:10|42157.5|42137.5|42137.5|42117.5|42157.5|42137.5|42136.6|42116.6|11
1652872100000|2022-05-18 11:08:20|42139.1|42119.1|42135|42115|42140|42120|42135|42115|2
1652872110000|2022-05-18 11:08:30|42133.4|42113.4|42132.5|42112.5|42135|42115|42132.5|42112.5|1
1652872120000|2022-05-18 11:08:40|42134.1|42114.1|42132.5|42112.5|42135|42115|42130.9|42110.9|5
1652872140000|2022-05-18 11:09:00|42130.9|42110.9|42130.9|42110.9|42135|42115|42130|42110|1
1652872150000|2022-05-18 11:09:10|42131.6|42111.6|42131.6|42111.6|42136.6|42116.6|42131.6|42111.6|2
1652872160000|2022-05-18 11:09:20|42130|42110|42130|42110|42131.6|42111.6|42127.5|42107.5|5
1652872180000|2022-05-18 11:09:40|42135|42115|42142.5|42122.5|42142.5|42122.5|42135|42115|2
1652872190000|2022-05-18 11:09:50|42145|42125|42148.4|42128.4|42148.4|42128.4|42145|42125|1
1652872200000|2022-05-18 11:10:00|42147.5|42127.5|42147.5|42127.5|42150|42130|42147.5|42127.5|1
1652872210000|2022-05-18 11:10:10|42148.4|42128.4|42148.4|42128.4|42148.4|42128.4|42148.4|42128.4|3
1652872220000|2022-05-18 11:10:20|42147.5|42127.5|42150|42130|42150|42130|42147.5|42127.5|1
1652872230000|2022-05-18 11:10:30|42154.1|42134.1|42155|42135|42155|42135|42152.5|42132.5|1
1652872240000|2022-05-18 11:10:40|42155.9|42135.9|42155|42135|42157.5|42137.5|42155|42135|1
1652872260000|2022-05-18 11:11:00|42157.5|42137.5|42160|42140|42160|42140|42155|42135|2
1652872270000|2022-05-18 11:11:10|42156.8|42136.8|42152.5|42132.5|42156.8|42136.8|42152.5|42132.5|1
1652872280000|2022-05-18 11:11:20|42148.4|42128.4|42147.5|42127.5|42148.4|42128.4|42147.5|42127.5|0
1652872300000|2022-05-18 11:11:40|42145|42125|42145|42125|42145|42125|42145|42125|0
1652872310000|2022-05-18 11:11:50|||||||||1
1652872320000|2022-05-18 11:12:00|42143.4|42123.4|42142.5|42122.5|42143.4|42123.4|42142.5|42122.5|0
1652872330000|2022-05-18 11:12:10|42138.4|42118.4|42130|42110|42138.4|42118.4|42130|42110|3
1652872340000|2022-05-18 11:12:20|42132.5|42112.5|42125.9|42105.9|42132.5|42112.5|42125.9|42105.9|4
1652872350000|2022-05-18 11:12:30|42125|42105|42135.9|42115.9|42138.4|42118.4|42125|42105|1
1652872360000|2022-05-18 11:12:40|42136.8|42116.8|42137.5|42117.5|42139.1|42119.1|42135|42115|1
1652872370000|2022-05-18 11:12:50|42135.9|42115.9|42135.9|42115.9|42135.9|42115.9|42135.9|42115.9|0
1652872380000|2022-05-18 11:13:00|42135|42115|42133.4|42113.4|42139.1|42119.1|42133.4|42113.4|6
1652872390000|2022-05-18 11:13:10|42126.8|42106.8|42126.8|42106.8|42126.8|42106.8|42126.8|42106.8|0
1652872400000|2022-05-18 11:13:20|42128.4|42108.4|42130|42110|42130|42110|42128.4|42108.4|5
1652872420000|2022-05-18 11:13:40|42128.4|42108.4|42128.4|42108.4|42128.4|42108.4|42128.4|42108.4|0
1652872430000|2022-05-18 11:13:50|42127.5|42107.5|42127.5|42107.5|42130|42110|42125|42105|0
1652872440000|2022-05-18 11:14:00|42125.9|42105.9|42127.5|42107.5|42127.5|42107.5|42125|42105|2
1652872450000|2022-05-18 11:14:10|42125.9|42105.9|42127.5|42107.5|42127.5|42107.5|42125|42105|0
1652872460000|2022-05-18 11:14:20|42125|42105|42120|42100|42125|42105|42120|42100|4
1652872470000|2022-05-18 11:14:30|42117.5|42097.5|42117.5|42097.5|42125|42105|42117.5|42097.5|14
1652872480000|2022-05-18 11:14:40|42114.3|42094.3|42107.5|42087.5|42114.3|42094.3|42107.5|42087.5|7
1652872490000|2022-05-18 11:14:50|42102.5|42082.5|42102.5|42082.5|42102.5|42082.5|42100|42080|4
1652872500000|2022-05-18 11:15:00|42105|42085|42107.5|42087.5|42107.5|42087.5|42105|42085|1
1652872510000|2022-05-18 11:15:10|42105.9|42085.9|42105|42085|42107.5|42087.5|42105|42085|5
1652872520000|2022-05-18 11:15:20|42106.6|42086.6|42102.5|42082.5|42107.5|42087.5|42102.5|42082.5|10
1652872530000|2022-05-18 11:15:30|42098.4|42078.4|42100|42080|42100.9|42080.9|42098.4|42078.4|2
1652872540000|2022-05-18 11:15:40|42097.5|42077.5|42100|42080|42100.9|42080.9|42097.5|42077.5|1
1652872550000|2022-05-18 11:15:50|42098.4|42078.4|42095.9|42075.9|42098.4|42078.4|42095.9|42075.9|2
1652872560000|2022-05-18 11:16:00|42097.5|42077.5|42105.9|42085.9|42105.9|42085.9|42097.5|42077.5|6
1652872570000|2022-05-18 11:16:10|42112.5|42092.5|42112.5|42092.5|42112.5|42092.5|42112.5|42092.5|1
1652872600000|2022-05-18 11:16:40|42113.4|42093.4|42108.4|42088.4|42113.4|42093.4|42108.4|42088.4|13
1652872610000|2022-05-18 11:16:50|42110|42090|42107.5|42087.5|42110.9|42090.9|42107.5|42087.5|1
1652872620000|2022-05-18 11:17:00|42105.9|42085.9|42101.8|42081.8|42105.9|42085.9|42100.2|42080.2|1
1652872630000|2022-05-18 11:17:10|42100.9|42080.9|42099.3|42079.3|42100.9|42080.9|42099.3|42079.3|1
1652872640000|2022-05-18 11:17:20|42100.9|42080.9|42096.8|42076.8|42100.9|42080.9|42096.8|42076.8|2
1652872650000|2022-05-18 11:17:30|42098.4|42078.4|42095.9|42075.9|42100.9|42080.9|42095.9|42075.9|0
1652872660000|2022-05-18 11:17:40|42097.5|42077.5|42098.4|42078.4|42100|42080|42097.5|42077.5|0
1652872670000|2022-05-18 11:17:50|42100|42080|42098.4|42078.4|42100|42080|42095.9|42075.9|0
1652872680000|2022-05-18 11:18:00|42100|42080|42103.4|42083.4|42103.4|42083.4|42100|42080|1
1652872690000|2022-05-18 11:18:10|42105|42085|42103.4|42083.4|42105.9|42085.9|42103.4|42083.4|0
1652872700000|2022-05-18 11:18:20|42107.5|42087.5|42105|42085|42107.5|42087.5|42105|42085|0
1652872730000|2022-05-18 11:18:50|42107.5|42087.5|42107.5|42087.5|42107.5|42087.5|42107.5|42087.5|1
1652872740000|2022-05-18 11:19:00|42109.1|42089.1|42110|42090|42110|42090|42109.1|42089.1|0
1652872750000|2022-05-18 11:19:10|42119.1|42099.1|42117.5|42097.5|42120|42100|42117.5|42097.5|4
1652872760000|2022-05-18 11:19:20|42115|42095|42120|42100|42120|42100|42115|42095|0
1652872770000|2022-05-18 11:19:30|42125|42105|42135|42115|42136.6|42116.6|42125|42105|2
1652872780000|2022-05-18 11:19:40|42134.1|42114.1|42134.1|42114.1|42134.1|42114.1|42134.1|42114.1|1
1652872790000|2022-05-18 11:19:50|42132.5|42112.5|42130.9|42110.9|42132.5|42112.5|42130.9|42110.9|1
1652872800000|2022-05-18 11:20:00|42130|42110|42135.9|42115.9|42135.9|42115.9|42130|42110|3
1652872810000|2022-05-18 11:20:10|42136.6|42116.6|42141.6|42121.6|42144.1|42124.1|42136.6|42116.6|3
1652872820000|2022-05-18 11:20:20|42140.9|42120.9|42140|42120|42140.9|42120.9|42140|42120|0
1652872830000|2022-05-18 11:20:30|42141.6|42121.6|42140|42120|42141.6|42121.6|42140|42120|0
1652872840000|2022-05-18 11:20:40|||||||||2
1652872850000|2022-05-18 11:20:50|42141.6|42121.6|42145|42125|42145|42125|42141.6|42121.6|1
1652872860000|2022-05-18 11:21:00|42150|42130|42147.5|42127.5|42150|42130|42147.5|42127.5|5
1652872890000|2022-05-18 11:21:30|42145|42125|42145|42125|42145|42125|42145|42125|4
1652872900000|2022-05-18 11:21:40|42142.5|42122.5|42140|42120|42142.5|42122.5|42140|42120|2
1652872910000|2022-05-18 11:21:50|42138.4|42118.4|42140|42120|42140|42120|42138.4|42118.4|1
1652872930000|2022-05-18 11:22:10|42137.5|42117.5|42130|42110|42137.5|42117.5|42130|42110|6
1652872940000|2022-05-18 11:22:20|42129.1|42109.1|42129.1|42109.1|42129.1|42109.1|42129.1|42109.1|0
1652872950000|2022-05-18 11:22:30|42130|42110|42128.4|42108.4|42130|42110|42125|42105|1
1652872960000|2022-05-18 11:22:40|42125|42105|42125|42105|42127.5|42107.5|42125|42105|1
1652872970000|2022-05-18 11:22:50|42122.5|42102.5|42127.5|42107.5|42127.5|42107.5|42122.5|42102.5|10
1652872980000|2022-05-18 11:23:00|42135|42115|42130|42110|42136.6|42116.6|42130|42110|7
1652872990000|2022-05-18 11:23:10|42126.8|42106.8|42130|42110|42130|42110|42125|42105|1
1652873000000|2022-05-18 11:23:20|42132.5|42112.5|42130|42110|42132.5|42112.5|42130|42110|2
1652873010000|2022-05-18 11:23:30|||||||||3
1652873020000|2022-05-18 11:23:40|42131.6|42111.6|42130|42110|42134.1|42114.1|42130|42110|0
1652873040000|2022-05-18 11:24:00|42135|42115|42137.5|42117.5|42137.5|42117.5|42135|42115|2
1652873050000|2022-05-18 11:24:10|42135.9|42115.9|42135|42115|42135.9|42115.9|42135|42115|0
1652873070000|2022-05-18 11:24:30|42128.4|42108.4|42120|42100|42128.4|42108.4|42120|42100|2
1652873090000|2022-05-18 11:24:50|42125|42105|42120.9|42100.9|42125|42105|42120|42100|6
1652873100000|2022-05-18 11:25:00|42120|42100|42120|42100|42120|42100|42120|42100|6
1652873110000|2022-05-18 11:25:10|||||||||1
1652873120000|2022-05-18 11:25:20|42121.6|42101.6|42130|42110|42130|42110|42121.6|42101.6|5
1652873130000|2022-05-18 11:25:30|42131.6|42111.6|42134.1|42114.1|42134.1|42114.1|42131.6|42111.6|1
1652873140000|2022-05-18 11:25:40|42137.3|42117.3|42139.1|42119.1|42139.1|42119.1|42137.3|42117.3|0
1652873150000|2022-05-18 11:25:50|42137.5|42117.5|42135|42115|42139.1|42119.1|42135|42115|2
1652873160000|2022-05-18 11:26:00|42136.6|42116.6|42140|42120|42140|42120|42136.6|42116.6|0
1652873170000|2022-05-18 11:26:10|42136.8|42116.8|42130|42110|42136.8|42116.8|42130|42110|1
1652873180000|2022-05-18 11:26:20|42128.4|42108.4|42125|42105|42128.4|42108.4|42125|42105|3
1652873190000|2022-05-18 11:26:30|42122.5|42102.5|42122.5|42102.5|42125|42105|42120|42100|3
1652873200000|2022-05-18 11:26:40|42125|42105|42125|42105|42125|42105|42125|42105|0
1652873210000|2022-05-18 11:26:50|42120|42100|42117.5|42097.5|42120|42100|42117.5|42097.5|5
1652873220000|2022-05-18 11:27:00|42120|42100|42118.4|42098.4|42120|42100|42117.5|42097.5|1
1652873230000|2022-05-18 11:27:10|42117.5|42097.5|42115|42095|42117.5|42097.5|42112.5|42092.5|8
1652873240000|2022-05-18 11:27:20|42121.6|42101.6|42120|42100|42122.5|42102.5|42120|42100|2
1652873250000|2022-05-18 11:27:30|42118.4|42098.4|42102.5|42082.5|42120|42100|42100.9|42080.9|7
1652873260000|2022-05-18 11:27:40|42100.9|42080.9|42105|42085|42105|42085|42100|42080|5
1652873270000|2022-05-18 11:27:50|42101.8|42081.8|42097.5|42077.5|42101.8|42081.8|42095.9|42075.9|4
1652873280000|2022-05-18 11:28:00|42099.1|42079.1|42100|42080|42100|42080|42099.1|42079.1|1
1652873300000|2022-05-18 11:28:20|42102.5|42082.5|42105|42085|42105|42085|42102.5|42082.5|6
1652873310000|2022-05-18 11:28:30|42106.6|42086.6|42110|42090|42110|42090|42106.6|42086.6|1
1652873320000|2022-05-18 11:28:40|42112.5|42092.5|42099.3|42079.3|42112.5|42092.5|42099.3|42079.3|5
1652873330000|2022-05-18 11:28:50|42096.8|42076.8|42098.4|42078.4|42098.4|42078.4|42096.8|42076.8|0
1652873340000|2022-05-18 11:29:00|42096.8|42076.8|42098.4|42078.4|42098.4|42078.4|42096.8|42076.8|3
1652873350000|2022-05-18 11:29:10|42096.8|42076.8|42080|42060|42096.8|42076.8|42080|42060|10
1652873360000|2022-05-18 11:29:20|42077.5|42057.5|42077.5|42057.5|42084.1|42064.1|42077.5|42057.5|8
1652873370000|2022-05-18 11:29:30|42076.6|42056.6|42066.8|42046.8|42076.6|42056.6|42066.8|42046.8|35
1652873390000|2022-05-18 11:29:50|42070.9|42050.9|42062.5|42042.5|42070.9|42050.9|42060|42040|11
1652873400000|2022-05-18 11:30:00|42066.6|42046.6|42066.6|42046.6|42067.5|42047.5|42058.4|42038.4|15
1652873410000|2022-05-18 11:30:10|42067.5|42047.5|42075|42055|42075|42055|42067.5|42047.5|3
1652873420000|2022-05-18 11:30:20|42070.9|42050.9|42066.8|42046.8|42077.5|42057.5|42066.8|42046.8|23
1652873430000|2022-05-18 11:30:30|42067.7|42047.7|42061.8|42041.8|42067.7|42047.7|42056.8|42036.8|19
1652873440000|2022-05-18 11:30:40|42064.3|42044.3|42071.8|42051.8|42078.4|42058.4|42063.4|42043.4|30
1652873450000|2022-05-18 11:30:50|42073.4|42053.4|42074.3|42054.3|42074.3|42054.3|42071.8|42051.8|3
1652873460000|2022-05-18 11:31:00|42078.4|42058.4|42071.8|42051.8|42081.8|42061.8|42071.8|42051.8|12
1652873470000|2022-05-18 11:31:10|42075|42055|42075.2|42055.2|42076.8|42056.8|42075|42055|5
1652873480000|2022-05-18 11:31:20|42076.8|42056.8|42066.8|42046.8|42076.8|42056.8|42066.8|42046.8|6
1652873490000|2022-05-18 11:31:30|42065.9|42045.9|42045.9|42025.9|42065.9|42045.9|42041.8|42021.8|12
1652873500000|2022-05-18 11:31:40|42046.8|42026.8|42046.8|42026.8|42047.7|42027.7|42046.8|42026.8|5
1652873510000|2022-05-18 11:31:50|42045.2|42025.2|42046.8|42026.8|42046.8|42026.8|42042.7|42022.7|7
1652873520000|2022-05-18 11:32:00|42045.2|42025.2|42036.8|42016.8|42045.2|42025.2|42036.8|42016.8|9
1652873530000|2022-05-18 11:32:10|42035.2|42015.2|42031.8|42011.8|42035.2|42015.2|42031.8|42011.8|10
1652873540000|2022-05-18 11:32:20|42032.7|42012.7|42044.3|42024.3|42044.3|42024.3|42032.7|42012.7|1
1652873550000|2022-05-18 11:32:30|42041.8|42021.8|42045.9|42025.9|42045.9|42025.9|42041.8|42021.8|7
1652873560000|2022-05-18 11:32:40|42045.2|42025.2|42046.8|42026.8|42046.8|42026.8|42041.8|42021.8|2
1652873570000|2022-05-18 11:32:50|42042.7|42022.7|42042.7|42022.7|42045.2|42025.2|42042.7|42022.7|0
1652873580000|2022-05-18 11:33:00|42041.8|42021.8|42031.8|42011.8|42041.8|42021.8|42031.8|42011.8|6
1652873590000|2022-05-18 11:33:10|42028.6|42008.6|42021.8|42001.8|42028.6|42008.6|42021.8|42001.8|18
1652873600000|2022-05-18 11:33:20|42023.4|42003.4|42041.8|42021.8|42041.8|42021.8|42023.4|42003.4|5
1652873610000|2022-05-18 11:33:30|42046.8|42026.8|42042.7|42022.7|42046.8|42026.8|42042.7|42022.7|6
1652873620000|2022-05-18 11:33:40|42036.8|42016.8|42032.7|42012.7|42036.8|42016.8|42032.7|42012.7|8
1652873630000|2022-05-18 11:33:50|42031.8|42011.8|42031.8|42011.8|42031.8|42011.8|42031.8|42011.8|3
1652873640000|2022-05-18 11:34:00|42030.2|42010.2|42001.8|41981.8|42030.2|42010.2|42001.8|41981.8|27
1652873650000|2022-05-18 11:34:10|42000.2|41980.2|42004.3|41984.3|42004.3|41984.3|42000.2|41980.2|1
1652873660000|2022-05-18 11:34:20|42005.9|41985.9|42019.3|41999.3|42021.8|42001.8|42005.9|41985.9|12
1652873670000|2022-05-18 11:34:30|42016.8|41996.8|42019.3|41999.3|42019.3|41999.3|42016.8|41996.8|4
1652873680000|2022-05-18 11:34:40|42020.9|42000.9|42026.8|42006.8|42026.8|42006.8|42020.9|42000.9|15
1652873690000|2022-05-18 11:34:50|42024.3|42004.3|42026.8|42006.8|42026.8|42006.8|42024.3|42004.3|13
1652873700000|2022-05-18 11:35:00|42021.8|42001.8|42006.8|41986.8|42021.8|42001.8|42006.8|41986.8|31
1652873710000|2022-05-18 11:35:10|42001.8|41981.8|42001.8|41981.8|42006.8|41986.8|42001.8|41981.8|2
1652873720000|2022-05-18 11:35:20|42004.3|41984.3|42001.8|41981.8|42004.3|41984.3|42001.8|41981.8|3
1652873730000|2022-05-18 11:35:30|42005.9|41985.9|42008.4|41988.4|42008.4|41988.4|42005.9|41985.9|1
1652873740000|2022-05-18 11:35:40|42009.3|41989.3|42009.3|41989.3|42011.8|41991.8|42009.3|41989.3|13
1652873750000|2022-05-18 11:35:50|42011.8|41991.8|42006.8|41986.8|42011.8|41991.8|42006.8|41986.8|4
1652873760000|2022-05-18 11:36:00|42008.4|41988.4|42021.8|42001.8|42022.7|42002.7|42008.4|41988.4|7
1652873770000|2022-05-18 11:36:10|42023.4|42003.4|42026.8|42006.8|42026.8|42006.8|42023.4|42003.4|1
1652873780000|2022-05-18 11:36:20|42028.4|42008.4|42026.8|42006.8|42028.4|42008.4|42026.8|42006.8|1
1652873790000|2022-05-18 11:36:30|42030.9|42010.9|42031.8|42011.8|42031.8|42011.8|42030.9|42010.9|3
1652873800000|2022-05-18 11:36:40|42036.8|42016.8|42029.3|42009.3|42036.8|42016.8|42029.3|42009.3|4
1652873810000|2022-05-18 11:36:50|42030.9|42010.9|42031.8|42011.8|42031.8|42011.8|42029.3|42009.3|2
1652873820000|2022-05-18 11:37:00|42030.2|42010.2|42020.9|42000.9|42030.2|42010.2|42020.9|42000.9|3
1652873840000|2022-05-18 11:37:20|||||||||1
1652873850000|2022-05-18 11:37:30|42021.8|42001.8|42030|42010|42030|42010|42021.8|42001.8|3
1652873860000|2022-05-18 11:37:40|42030.9|42010.9|42019.3|41999.3|42031.8|42011.8|42019.3|41999.3|3
1652873870000|2022-05-18 11:37:50|42021.8|42001.8|42026.8|42006.8|42026.8|42006.8|42021.8|42001.8|2
1652873880000|2022-05-18 11:38:00|42016.8|41996.8|42016.8|41996.8|42019.3|41999.3|42016.8|41996.8|3
1652873890000|2022-05-18 11:38:10|42019.3|41999.3|42021.8|42001.8|42021.8|42001.8|42019.3|41999.3|1
1652873900000|2022-05-18 11:38:20|42020.2|42000.2|42019.3|41999.3|42020.2|42000.2|42019.3|41999.3|0
1652873910000|2022-05-18 11:38:30|42017.7|41997.7|42016.8|41996.8|42017.7|41997.7|42016.8|41996.8|0
1652873920000|2022-05-18 11:38:40|42021.8|42001.8|42021.8|42001.8|42021.8|42001.8|42021.8|42001.8|4
1652873930000|2022-05-18 11:38:50|42023.4|42003.4|42026.8|42006.8|42026.8|42006.8|42023.4|42003.4|0
1652873940000|2022-05-18 11:39:00|42030.2|42010.2|42018.4|41998.4|42030.2|42010.2|42016.8|41996.8|3
1652873950000|2022-05-18 11:39:10|42019.3|41999.3|42012.7|41992.7|42019.3|41999.3|42011.1|41991.1|1
1652873960000|2022-05-18 11:39:20|42014.3|41994.3|42014.3|41994.3|42014.3|41994.3|42014.3|41994.3|0
1652874000000|2022-05-18 11:40:00|42015.9|41995.9|42018.4|41998.4|42020.9|42000.9|42015.9|41995.9|4
1652874010000|2022-05-18 11:40:10|42020|42000|42023.4|42003.4|42023.4|42003.4|42020|42000|2
1652874020000|2022-05-18 11:40:20|42024.3|42004.3|42025.9|42005.9|42025.9|42005.9|42024.3|42004.3|0
1652874030000|2022-05-18 11:40:30|42026.8|42006.8|42029.3|42009.3|42029.3|42009.3|42026.8|42006.8|0
1652874050000|2022-05-18 11:40:50|42025.2|42005.2|42021.8|42001.8|42025.2|42005.2|42021.8|42001.8|1
1652874060000|2022-05-18 11:41:00|42022.7|42002.7|42021.8|42001.8|42022.7|42002.7|42016.8|41996.8|2
1652874070000|2022-05-18 11:41:10|42023.4|42003.4|42026.8|42006.8|42026.8|42006.8|42023.4|42003.4|0
1652874080000|2022-05-18 11:41:20|42028.4|42008.4|42029.3|42009.3|42029.3|42009.3|42028.4|42008.4|0
1652874090000|2022-05-18 11:41:30|42030.9|42010.9|42031.8|42011.8|42033.4|42013.4|42030.9|42010.9|4
1652874100000|2022-05-18 11:41:40|42034.3|42014.3|42041.8|42021.8|42044.3|42024.3|42034.3|42014.3|7
1652874110000|2022-05-18 11:41:50|42039.3|42019.3|42036.8|42016.8|42039.3|42019.3|42036.8|42016.8|1
1652874120000|2022-05-18 11:42:00|42040|42020|42041.8|42021.8|42041.8|42021.8|42040|42020|5
1652874150000|2022-05-18 11:42:30|42039.3|42019.3|42039.3|42019.3|42039.3|42019.3|42039.3|42019.3|0
1652874160000|2022-05-18 11:42:40|42041.8|42021.8|42044.3|42024.3|42044.3|42024.3|42041.8|42021.8|2
1652874180000|2022-05-18 11:43:00|42046.8|42026.8|42051.8|42031.8|42051.8|42031.8|42046.8|42026.8|6
1652874190000|2022-05-18 11:43:10|42053.4|42033.4|42069.3|42049.3|42069.3|42049.3|42053.4|42033.4|8
1652874200000|2022-05-18 11:43:20|42056.8|42036.8|42056.8|42036.8|42056.8|42036.8|42056.8|42036.8|1
1652874210000|2022-05-18 11:43:30|||||||||1
1652874220000|2022-05-18 11:43:40|||||||||2
1652874230000|2022-05-18 11:43:50|42057.7|42037.7|42056.8|42036.8|42061.8|42041.8|42056.8|42036.8|3
1652874240000|2022-05-18 11:44:00|||||||||1
1652874250000|2022-05-18 11:44:10|42057.7|42037.7|42056.8|42036.8|42059.3|42039.3|42056.8|42036.8|1
1652874260000|2022-05-18 11:44:20|42051.8|42031.8|42051.8|42031.8|42054.3|42034.3|42051.8|42031.8|4
1652874270000|2022-05-18 11:44:30|42053.4|42033.4|42051.8|42031.8|42054.3|42034.3|42051.8|42031.8|2
1652874280000|2022-05-18 11:44:40|42053.4|42033.4|42054.3|42034.3|42054.3|42034.3|42053.4|42033.4|1
1652874290000|2022-05-18 11:44:50|42052.7|42032.7|42056.8|42036.8|42056.8|42036.8|42052.7|42032.7|2
1652874300000|2022-05-18 11:45:00|42055.2|42035.2|42054.3|42034.3|42056.8|42036.8|42054.3|42034.3|4
1652874310000|2022-05-18 11:45:10|42056.8|42036.8|42056.8|42036.8|42056.8|42036.8|42056.8|42036.8|0
1652874330000|2022-05-18 11:45:30|42055.2|42035.2|42055.9|42035.9|42057.7|42037.7|42054.3|42034.3|8
1652874340000|2022-05-18 11:45:40|42056.8|42036.8|42055.2|42035.2|42056.8|42036.8|42054.3|42034.3|0
1652874350000|2022-05-18 11:45:50|42056.8|42036.8|42056.8|42036.8|42056.8|42036.8|42056.8|42036.8|0
1652874360000|2022-05-18 11:46:00|||||||||1
1652874370000|2022-05-18 11:46:10|42057.7|42037.7|42052.7|42032.7|42057.7|42037.7|42052.7|42032.7|17
1652874380000|2022-05-18 11:46:20|42053.4|42033.4|42054.3|42034.3|42054.3|42034.3|42053.4|42033.4|2
1652874400000|2022-05-18 11:46:40|||||||||4
1652874410000|2022-05-18 11:46:50|42055.2|42035.2|42055.2|42035.2|42055.2|42035.2|42055.2|42035.2|0
1652874430000|2022-05-18 11:47:10|42054.3|42034.3|42054.3|42034.3|42054.3|42034.3|42054.3|42034.3|4
1652874440000|2022-05-18 11:47:20|42055.9|42035.9|42066.8|42046.8|42066.8|42046.8|42055.9|42035.9|4
1652874450000|2022-05-18 11:47:30|42069.3|42049.3|42073.4|42053.4|42073.4|42053.4|42069.3|42049.3|16
1652874460000|2022-05-18 11:47:40|42074.3|42054.3|42076.8|42056.8|42076.8|42056.8|42074.3|42054.3|4
1652874470000|2022-05-18 11:47:50|42079.3|42059.3|42082.5|42062.5|42082.5|42062.5|42078.4|42058.4|8
1652874480000|2022-05-18 11:48:00|42087.5|42067.5|42084.1|42064.1|42087.5|42067.5|42075.9|42055.9|14
1652874490000|2022-05-18 11:48:10|42085|42065|42090|42070|42092.5|42072.5|42078.4|42058.4|7
1652874500000|2022-05-18 11:48:20|42092.5|42072.5|42092.5|42072.5|42092.5|42072.5|42092.5|42072.5|0
1652874510000|2022-05-18 11:48:30|42093.4|42073.4|42095|42075|42095|42075|42093.4|42073.4|6
1652874520000|2022-05-18 11:48:40|42097.5|42077.5|42097.5|42077.5|42100|42080|42096.6|42076.6|5
1652874540000|2022-05-18 11:49:00|42099.1|42079.1|42095|42075|42099.1|42079.1|42095|42075|2
1652874550000|2022-05-18 11:49:10|42092.5|42072.5|42092.5|42072.5|42092.5|42072.5|42092.5|42072.5|0
1652874580000|2022-05-18 11:49:40|42094.1|42074.1|42092.5|42072.5|42095|42075|42092.5|42072.5|5
1652874590000|2022-05-18 11:49:50|||||||||5
1652874600000|2022-05-18 11:50:00|||||||||2
1652874610000|2022-05-18 11:50:10|42095.7|42075.7|42099.1|42079.1|42099.1|42079.1|42095.7|42075.7|4
1652874620000|2022-05-18 11:50:20|42095|42075|42097.5|42077.5|42097.5|42077.5|42095|42075|1
1652874640000|2022-05-18 11:50:40|42100|42080|42100|42080|42100|42080|42100|42080|1
1652874650000|2022-05-18 11:50:50|42102.5|42082.5|42107.5|42087.5|42110|42090|42102.5|42082.5|6
1652874660000|2022-05-18 11:51:00|42110|42090|42108.4|42088.4|42110|42090|42104.3|42084.3|20
1652874670000|2022-05-18 11:51:10|42111.6|42091.6|42120|42100|42120.9|42100.9|42111.6|42091.6|6
1652874680000|2022-05-18 11:51:20|42118.4|42098.4|42115|42095|42118.4|42098.4|42115|42095|4
1652874690000|2022-05-18 11:51:30|42116.6|42096.6|42117.5|42097.5|42117.5|42097.5|42116.6|42096.6|7
1652874700000|2022-05-18 11:51:40|42113.4|42093.4|42112.5|42092.5|42113.4|42093.4|42112.5|42092.5|6
1652874710000|2022-05-18 11:51:50|42108.4|42088.4|42108.4|42088.4|42108.4|42088.4|42108.4|42088.4|4
1652874720000|2022-05-18 11:52:00|42099.3|42079.3|42102.5|42082.5|42102.5|42082.5|42097.5|42077.5|4
1652874730000|2022-05-18 11:52:10|42104.1|42084.1|42105|42085|42105|42085|42104.1|42084.1|0
1652874740000|2022-05-18 11:52:20|42103.4|42083.4|42102.5|42082.5|42105|42085|42102.5|42082.5|1
1652874760000|2022-05-18 11:52:40|42105|42085|42105|42085|42105|42085|42105|42085|1
1652874770000|2022-05-18 11:52:50|42110|42090|42115|42095|42115|42095|42110|42090|4
1652874780000|2022-05-18 11:53:00|||||||||1
1652874790000|2022-05-18 11:53:10|42117.5|42097.5|42120|42100|42120|42100|42117.5|42097.5|5
1652874810000|2022-05-18 11:53:30|||||||||1
1652874840000|2022-05-18 11:54:00|42118.4|42098.4|42122.5|42102.5|42122.5|42102.5|42110|42090|4
1652874850000|2022-05-18 11:54:10|42120.9|42100.9|42125|42105|42125|42105|42120|42100|3
1652874860000|2022-05-18 11:54:20|42124.1|42104.1|42122.5|42102.5|42124.1|42104.1|42122.5|42102.5|1
1652874870000|2022-05-18 11:54:30|42125|42105|42125|42105|42125.9|42105.9|42125|42105|7
1652874880000|2022-05-18 11:54:40|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|0
1652874890000|2022-05-18 11:54:50|||||||||1
1652874900000|2022-05-18 11:55:00|||||||||6
1652874910000|2022-05-18 11:55:10|42125|42105|42117.7|42097.7|42125|42105|42117.7|42097.7|8
1652874920000|2022-05-18 11:55:20|42116.8|42096.8|42115|42095|42118.4|42098.4|42115|42095|2
1652874930000|2022-05-18 11:55:30|42115.9|42095.9|42115|42095|42116.8|42096.8|42115|42095|1
1652874940000|2022-05-18 11:55:40|42120|42100|42120|42100|42120|42100|42120|42100|1
1652874960000|2022-05-18 11:56:00|||||||||2
1652874970000|2022-05-18 11:56:10|42115.9|42095.9|42107.5|42087.5|42115.9|42095.9|42105|42085|8
1652874980000|2022-05-18 11:56:20|42102.5|42082.5|42100|42080|42105|42085|42100|42080|3
1652874990000|2022-05-18 11:56:30|42098.4|42078.4|42099.1|42079.1|42099.1|42079.1|42098.4|42078.4|2
1652875000000|2022-05-18 11:56:40|42097.5|42077.5|42080|42060|42097.5|42077.5|42080|42060|16
1652875010000|2022-05-18 11:56:50|42077.5|42057.5|42063.4|42043.4|42080|42060|42057.7|42037.7|7
1652875020000|2022-05-18 11:57:00|42061.8|42041.8|42065|42045|42065|42045|42060|42040|7
1652875030000|2022-05-18 11:57:10|42063.4|42043.4|42065|42045|42065|42045|42060|42040|3
1652875040000|2022-05-18 11:57:20|42070|42050|42070|42050|42070|42050|42070|42050|4
1652875050000|2022-05-18 11:57:30|42071.6|42051.6|42087.5|42067.5|42087.5|42067.5|42071.6|42051.6|3
1652875060000|2022-05-18 11:57:40|||||||||2
1652875070000|2022-05-18 11:57:50|42090|42070|42090|42070|42090|42070|42090|42070|1
1652875080000|2022-05-18 11:58:00|42091.6|42071.6|42075|42055|42092.5|42072.5|42075|42055|15
1652875090000|2022-05-18 11:58:10|42077.5|42057.5|42077.5|42057.5|42080|42060|42077.5|42057.5|1
1652875110000|2022-05-18 11:58:30|42080|42060|42085|42065|42085|42065|42080|42060|3
1652875120000|2022-05-18 11:58:40|42090|42070|42095|42075|42095|42075|42090|42070|1
1652875130000|2022-05-18 11:58:50|||||||||1
1652875140000|2022-05-18 11:59:00|42090|42070|42087.5|42067.5|42090|42070|42085|42065|7
1652875150000|2022-05-18 11:59:10|42089.1|42069.1|42065.9|42045.9|42090|42070|42065.9|42045.9|10
1652875160000|2022-05-18 11:59:20|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|42065|42045|7
1652875170000|2022-05-18 11:59:30|42070.7|42050.7|42073.2|42053.2|42073.2|42053.2|42070.7|42050.7|2
1652875180000|2022-05-18 11:59:40|42076.4|42056.4|42077.5|42057.5|42079.1|42059.1|42076.4|42056.4|1
1652875190000|2022-05-18 11:59:50|42079.1|42059.1|42079.1|42059.1|42079.1|42059.1|42079.1|42059.1|0
1652875200000|2022-05-18 12:00:00|42080|42060|42087.5|42067.5|42087.5|42067.5|42080|42060|8
1652875210000|2022-05-18 12:00:10|42090|42070|42092.5|42072.5|42092.5|42072.5|42090|42070|3
1652875220000|2022-05-18 12:00:20|42085|42065|42082.5|42062.5|42085|42065|42082.5|42062.5|5
1652875230000|2022-05-18 12:00:30|42080.9|42060.9|42085|42065|42087.5|42067.5|42080.9|42060.9|7
1652875240000|2022-05-18 12:00:40|42083.4|42063.4|42085|42065|42085|42065|42082.5|42062.5|1
1652875250000|2022-05-18 12:00:50|42080|42060|42080|42060|42080|42060|42080|42060|10
1652875260000|2022-05-18 12:01:00|42082.5|42062.5|42085|42065|42085|42065|42082.5|42062.5|6
1652875270000|2022-05-18 12:01:10|42087.5|42067.5|42105|42085|42105|42085|42087.5|42067.5|11
1652875280000|2022-05-18 12:01:20|42110|42090|42115|42095|42115|42095|42110|42090|5
1652875290000|2022-05-18 12:01:30|||||||||4
1652875300000|2022-05-18 12:01:40|42116.6|42096.6|42122.5|42102.5|42122.5|42102.5|42116.6|42096.6|4
1652875310000|2022-05-18 12:01:50|42124.1|42104.1|42145|42125|42155|42135|42124.1|42104.1|16
1652875320000|2022-05-18 12:02:00|42146.6|42126.6|42155|42135|42155|42135|42146.6|42126.6|11
1652875340000|2022-05-18 12:02:20|42162.5|42142.5|42152.5|42132.5|42162.5|42142.5|42152.5|42132.5|14
1652875350000|2022-05-18 12:02:30|42149.3|42129.3|42150|42130|42150|42130|42146.8|42126.8|5
1652875360000|2022-05-18 12:02:40|42152.5|42132.5|42162.5|42142.5|42162.5|42142.5|42152.5|42132.5|5
1652875370000|2022-05-18 12:02:50|42164.1|42144.1|42170|42150|42170|42150|42162.5|42142.5|10
1652875380000|2022-05-18 12:03:00|42172.5|42152.5|42167.5|42147.5|42172.5|42152.5|42167.5|42147.5|3
1652875390000|2022-05-18 12:03:10|42165.9|42145.9|42170.9|42150.9|42170.9|42150.9|42165.9|42145.9|4
1652875400000|2022-05-18 12:03:20|||||||||3
1652875410000|2022-05-18 12:03:30|42165|42145|42160|42140|42165|42145|42160|42140|4
1652875420000|2022-05-18 12:03:40|42158.4|42138.4|42150|42130|42160|42140|42150|42130|6
1652875430000|2022-05-18 12:03:50|42147.5|42127.5|42145|42125|42147.5|42127.5|42145|42125|2
1652875440000|2022-05-18 12:04:00|42150|42130|42167.5|42147.5|42167.5|42147.5|42150|42130|9
1652875450000|2022-05-18 12:04:10|42169.1|42149.1|42170|42150|42170|42150|42167.5|42147.5|4
1652875470000|2022-05-18 12:04:30|||||||||1
1652875480000|2022-05-18 12:04:40|42171.6|42151.6|42172.5|42152.5|42175|42155|42171.6|42151.6|2
1652875490000|2022-05-18 12:04:50|42168.4|42148.4|42170.9|42150.9|42170.9|42150.9|42168.4|42148.4|6
1652875500000|2022-05-18 12:05:00|42172.5|42152.5|42172.5|42152.5|42175|42155|42172.5|42152.5|5
1652875510000|2022-05-18 12:05:10|42170.9|42150.9|42170.9|42150.9|42170.9|42150.9|42170.9|42150.9|5
1652875520000|2022-05-18 12:05:20|42169.3|42149.3|42173.4|42153.4|42173.4|42153.4|42168.4|42148.4|5
1652875530000|2022-05-18 12:05:30|42175|42155|42185|42165|42190|42170|42175|42155|19
1652875540000|2022-05-18 12:05:40|42189.1|42169.1|42185|42165|42189.1|42169.1|42185|42165|15
1652875550000|2022-05-18 12:05:50|42187.5|42167.5|42187.5|42167.5|42187.5|42167.5|42187.5|42167.5|7
1652875560000|2022-05-18 12:06:00|42175.9|42155.9|42169.1|42149.1|42175.9|42155.9|42169.1|42149.1|5
1652875570000|2022-05-18 12:06:10|42170|42150|42170|42150|42170|42150|42170|42150|0
1652875580000|2022-05-18 12:06:20|42167.5|42147.5|42170|42150|42170|42150|42167.5|42147.5|2
1652875590000|2022-05-18 12:06:30|42171.6|42151.6|42172.5|42152.5|42172.5|42152.5|42170|42150|1
1652875600000|2022-05-18 12:06:40|42173.4|42153.4|42155.9|42135.9|42173.4|42153.4|42155.9|42135.9|5
1652875610000|2022-05-18 12:06:50|42160|42140|42154.1|42134.1|42160.9|42140.9|42154.1|42134.1|12
1652875620000|2022-05-18 12:07:00|42152.5|42132.5|42157.5|42137.5|42157.5|42137.5|42152.5|42132.5|1
1652875630000|2022-05-18 12:07:10|42160|42140|42155.9|42135.9|42162.5|42142.5|42155.9|42135.9|3
1652875640000|2022-05-18 12:07:20|42155|42135|42158.4|42138.4|42158.4|42138.4|42155|42135|9
1652875650000|2022-05-18 12:07:30|42157.5|42137.5|42155|42135|42157.5|42137.5|42155|42135|0
1652875660000|2022-05-18 12:07:40|42153.4|42133.4|42153.4|42133.4|42153.4|42133.4|42153.4|42133.4|3
1652875670000|2022-05-18 12:07:50|42155|42135|42155|42135|42155|42135|42155|42135|2
1652875680000|2022-05-18 12:08:00|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|1
1652875690000|2022-05-18 12:08:10|42150|42130|42150|42130|42150|42130|42150|42130|2
1652875700000|2022-05-18 12:08:20|42145.2|42125.2|42130|42110|42145.2|42125.2|42130|42110|5
1652875710000|2022-05-18 12:08:30|42128.4|42108.4|42127.5|42107.5|42128.4|42108.4|42126.6|42106.6|0
1652875720000|2022-05-18 12:08:40|42125.9|42105.9|42123.4|42103.4|42125.9|42105.9|42123.4|42103.4|6
1652875730000|2022-05-18 12:08:50|42125|42105|42130|42110|42130|42110|42125|42105|3
1652875740000|2022-05-18 12:09:00|42135|42115|42137.5|42117.5|42140|42120|42135|42115|8
1652875750000|2022-05-18 12:09:10|42135|42115|42130|42110|42135|42115|42130|42110|5
1652875760000|2022-05-18 12:09:20|42128.4|42108.4|42127.5|42107.5|42130|42110|42127.5|42107.5|6
1652875770000|2022-05-18 12:09:30|42129.1|42109.1|42135|42115|42135|42115|42129.1|42109.1|2
1652875780000|2022-05-18 12:09:40|42136.6|42116.6|42145|42125|42145|42125|42136.6|42116.6|6
1652875790000|2022-05-18 12:09:50|42146.6|42126.6|42150|42130|42150|42130|42146.6|42126.6|6
1652875800000|2022-05-18 12:10:00|42153.2|42133.2|42172.5|42152.5|42172.5|42152.5|42153.2|42133.2|39
1652875810000|2022-05-18 12:10:10|42175|42155|42175|42155|42175|42155|42166.8|42146.8|12
1652875820000|2022-05-18 12:10:20|42195.9|42175.9|42195|42175|42197.5|42177.5|42195|42175|12
1652875830000|2022-05-18 12:10:30|42194.1|42174.1|42182.5|42162.5|42194.1|42174.1|42180.9|42160.9|3
1652875840000|2022-05-18 12:10:40|||||||||4
1652875850000|2022-05-18 12:10:50|42185|42165|42183.4|42163.4|42185|42165|42182.5|42162.5|4
1652875860000|2022-05-18 12:11:00|42185|42165|42185|42165|42186.6|42166.6|42182.5|42162.5|12
1652875870000|2022-05-18 12:11:10|42184.1|42164.1|42200|42180|42200|42180|42184.1|42164.1|13
1652875880000|2022-05-18 12:11:20|42197.5|42177.5|42197.5|42177.5|42197.5|42177.5|42190|42170|6
1652875890000|2022-05-18 12:11:30|42199.1|42179.1|42200.9|42180.9|42200.9|42180.9|42199.1|42179.1|5
1652875900000|2022-05-18 12:11:40|42203.4|42183.4|42190|42170|42203.4|42183.4|42190|42170|18
1652875910000|2022-05-18 12:11:50|42192.5|42172.5|42192.5|42172.5|42192.5|42172.5|42192.5|42172.5|6
1652875920000|2022-05-18 12:12:00|42190|42170|42190|42170|42190|42170|42187.5|42167.5|0
1652875930000|2022-05-18 12:12:10|42191.6|42171.6|42192.5|42172.5|42192.5|42172.5|42191.6|42171.6|7
1652875940000|2022-05-18 12:12:20|42197.5|42177.5|42200|42180|42200|42180|42197.5|42177.5|6
1652875950000|2022-05-18 12:12:30|42201.6|42181.6|42204.1|42184.1|42205|42185|42201.6|42181.6|6
1652875960000|2022-05-18 12:12:40|42202.5|42182.5|42194.1|42174.1|42202.5|42182.5|42194.1|42174.1|11
1652875970000|2022-05-18 12:12:50|42191.6|42171.6|42189.1|42169.1|42191.6|42171.6|42189.1|42169.1|3
1652875980000|2022-05-18 12:13:00|42187.5|42167.5|42187.5|42167.5|42190|42170|42187.5|42167.5|8
1652875990000|2022-05-18 12:13:10|42189.1|42169.1|42190|42170|42190|42170|42189.1|42169.1|4
1652876000000|2022-05-18 12:13:20|42180.9|42160.9|42160|42140|42180.9|42160.9|42160|42140|20
1652876010000|2022-05-18 12:13:30|42156.8|42136.8|42150.9|42130.9|42156.8|42136.8|42150.9|42130.9|7
1652876020000|2022-05-18 12:13:40|42153.4|42133.4|42155.9|42135.9|42155.9|42135.9|42153.4|42133.4|9
1652876030000|2022-05-18 12:13:50|42158.4|42138.4|42167.5|42147.5|42167.5|42147.5|42158.4|42138.4|0
1652876040000|2022-05-18 12:14:00|42170|42150|42170|42150|42170|42150|42165|42145|4
1652876050000|2022-05-18 12:14:10|42168.4|42148.4|42167.5|42147.5|42168.4|42148.4|42167.5|42147.5|1
1652876060000|2022-05-18 12:14:20|42169.1|42149.1|42170|42150|42170|42150|42169.1|42149.1|2
1652876070000|2022-05-18 12:14:30|42171.6|42151.6|42165|42145|42171.6|42151.6|42165|42145|5
1652876080000|2022-05-18 12:14:40|42163.4|42143.4|42160|42140|42163.4|42143.4|42155.9|42135.9|6
1652876090000|2022-05-18 12:14:50|42160.9|42140.9|42160.9|42140.9|42165|42145|42160.9|42140.9|3
1652876100000|2022-05-18 12:15:00|42160|42140|42158.4|42138.4|42160|42140|42158.4|42138.4|9
1652876110000|2022-05-18 12:15:10|42157.5|42137.5|42160.9|42140.9|42160.9|42140.9|42157.5|42137.5|5
1652876120000|2022-05-18 12:15:20|42165|42145|42165|42145|42165|42145|42165|42145|2
1652876130000|2022-05-18 12:15:30|42170|42150|42195|42175|42196.6|42176.6|42170|42150|13
1652876140000|2022-05-18 12:15:40|42197.5|42177.5|42207.5|42187.5|42207.5|42187.5|42197.5|42177.5|8
1652876150000|2022-05-18 12:15:50|42210|42190|42212.5|42192.5|42215|42195|42210|42190|6
1652876160000|2022-05-18 12:16:00|42210|42190|42207.5|42187.5|42211.6|42191.6|42207.5|42187.5|15
1652876170000|2022-05-18 12:16:10|42210|42190|42190|42170|42210|42190|42189.1|42169.1|37
1652876180000|2022-05-18 12:16:20|42191.6|42171.6|42195|42175|42195|42175|42191.6|42171.6|4
1652876190000|2022-05-18 12:16:30|42197.5|42177.5|42203.4|42183.4|42203.4|42183.4|42197.5|42177.5|3
1652876200000|2022-05-18 12:16:40|42205.9|42185.9|42214.1|42194.1|42214.1|42194.1|42205.9|42185.9|7
1652876210000|2022-05-18 12:16:50|42215.9|42195.9|42220|42200|42225|42205|42215.9|42195.9|8
1652876220000|2022-05-18 12:17:00|42224.1|42204.1|42225.7|42205.7|42225.7|42205.7|42219.1|42199.1|49
1652876230000|2022-05-18 12:17:10|42230.7|42210.7|42229.1|42209.1|42230.7|42210.7|42229.1|42209.1|37
1652876240000|2022-05-18 12:17:20|42228.2|42208.2|42218.2|42198.2|42228.2|42208.2|42218.2|42198.2|5
1652876250000|2022-05-18 12:17:30|42219.8|42199.8|42220.7|42200.7|42220.7|42200.7|42219.8|42199.8|2
1652876270000|2022-05-18 12:17:50|42221.6|42201.6|42221.6|42201.6|42221.6|42201.6|42221.6|42201.6|1
1652876280000|2022-05-18 12:18:00|42220.7|42200.7|42223.2|42203.2|42223.2|42203.2|42213.2|42193.2|20
1652876290000|2022-05-18 12:18:10|42224.8|42204.8|42223.2|42203.2|42225.7|42205.7|42220.7|42200.7|4
1652876300000|2022-05-18 12:18:20|42225.7|42205.7|42210.7|42190.7|42225.7|42205.7|42210.7|42190.7|9
1652876310000|2022-05-18 12:18:30|42209.1|42189.1|42208.2|42188.2|42209.1|42189.1|42205.7|42185.7|0
1652876320000|2022-05-18 12:18:40|42205.7|42185.7|42203.2|42183.2|42208.2|42188.2|42203.2|42183.2|4
1652876330000|2022-05-18 12:18:50|42186.6|42166.6|42184.1|42164.1|42186.6|42166.6|42184.1|42164.1|6
1652876340000|2022-05-18 12:19:00|42182.5|42162.5|42193.2|42173.2|42193.2|42173.2|42182.5|42162.5|8
1652876350000|2022-05-18 12:19:10|42195.7|42175.7|42194.1|42174.1|42195.7|42175.7|42194.1|42174.1|1
1652876360000|2022-05-18 12:19:20|42193.2|42173.2|42193.2|42173.2|42195.7|42175.7|42193.2|42173.2|0
1652876370000|2022-05-18 12:19:30|42190.7|42170.7|42183.2|42163.2|42190.7|42170.7|42182.5|42162.5|5
1652876380000|2022-05-18 12:19:40|||||||||1
1652876390000|2022-05-18 12:19:50|42184.8|42164.8|42185.7|42165.7|42188.2|42168.2|42183.2|42163.2|1
1652876400000|2022-05-18 12:20:00|42188.2|42168.2|42189.1|42169.1|42198.2|42178.2|42188.2|42168.2|11
1652876410000|2022-05-18 12:20:10|42186.6|42166.6|42181.6|42161.6|42186.6|42166.6|42181.6|42161.6|5
1652876420000|2022-05-18 12:20:20|42184.1|42164.1|42179.1|42159.1|42184.1|42164.1|42179.1|42159.1|6
1652876430000|2022-05-18 12:20:30|42180.7|42160.7|42188.2|42168.2|42188.2|42168.2|42180.7|42160.7|5
1652876440000|2022-05-18 12:20:40|||||||||1
1652876450000|2022-05-18 12:20:50|42190.7|42170.7|42193.2|42173.2|42193.2|42173.2|42190.7|42170.7|1
1652876460000|2022-05-18 12:21:00|42196.4|42176.4|42195.7|42175.7|42198.2|42178.2|42195.7|42175.7|11
1652876470000|2022-05-18 12:21:10|42197.3|42177.3|42198.2|42178.2|42198.2|42178.2|42197.3|42177.3|3
1652876480000|2022-05-18 12:21:20|42200.7|42180.7|42203.2|42183.2|42205.7|42185.7|42200.7|42180.7|3
1652876490000|2022-05-18 12:21:30|42196.6|42176.6|42197.3|42177.3|42197.3|42177.3|42194.8|42174.8|4
1652876500000|2022-05-18 12:21:40|42194.8|42174.8|42181.6|42161.6|42194.8|42174.8|42180.7|42160.7|2
1652876510000|2022-05-18 12:21:50|42180|42160|42190.7|42170.7|42190.7|42170.7|42179.1|42159.1|17
1652876520000|2022-05-18 12:22:00|42189.1|42169.1|42188.2|42168.2|42189.1|42169.1|42186.6|42166.6|1
1652876530000|2022-05-18 12:22:10|42186.6|42166.6|42186.6|42166.6|42186.6|42166.6|42186.6|42166.6|0
1652876540000|2022-05-18 12:22:20|42185.7|42165.7|42183.2|42163.2|42185.7|42165.7|42181.6|42161.6|4
1652876550000|2022-05-18 12:22:30|42181.6|42161.6|42179.1|42159.1|42181.6|42161.6|42179.1|42159.1|5
1652876560000|2022-05-18 12:22:40|||||||||4
1652876580000|2022-05-18 12:23:00|42176.6|42156.6|42167.7|42147.7|42176.6|42156.6|42166.8|42146.8|14
1652876590000|2022-05-18 12:23:10|42165|42145|42167.5|42147.5|42167.5|42147.5|42165|42145|2
1652876600000|2022-05-18 12:23:20|42171.6|42151.6|42171.6|42151.6|42174.1|42154.1|42171.6|42151.6|7
1652876610000|2022-05-18 12:23:30|42170|42150|42167.5|42147.5|42170|42150|42167.5|42147.5|1
1652876620000|2022-05-18 12:23:40|42161.8|42141.8|42154.3|42134.3|42161.8|42141.8|42154.3|42134.3|13
1652876630000|2022-05-18 12:23:50|42152.7|42132.7|42143.6|42123.6|42152.7|42132.7|42143.6|42123.6|1
1652876640000|2022-05-18 12:24:00|42147.7|42127.7|42150|42130|42150|42130|42145|42125|7
1652876650000|2022-05-18 12:24:10|||||||||2
1652876660000|2022-05-18 12:24:20|42148.4|42128.4|42148.4|42128.4|42148.4|42128.4|42148.4|42128.4|0
1652876670000|2022-05-18 12:24:30|42145.9|42125.9|42145.9|42125.9|42147.5|42127.5|42145.9|42125.9|0
1652876690000|2022-05-18 12:24:50|||||||||1
1652876700000|2022-05-18 12:25:00|42141.8|42121.8|42135.9|42115.9|42141.8|42121.8|42135.9|42115.9|11
1652876710000|2022-05-18 12:25:10|42137.5|42117.5|42137.5|42117.5|42137.5|42117.5|42137.5|42117.5|1
1652876720000|2022-05-18 12:25:20|42135.9|42115.9|42140|42120|42140|42120|42135.9|42115.9|5
1652876730000|2022-05-18 12:25:30|42141.6|42121.6|42147.5|42127.5|42147.5|42127.5|42141.6|42121.6|3
1652876740000|2022-05-18 12:25:40|42140|42120|42141.6|42121.6|42143.2|42123.2|42140|42120|3
1652876750000|2022-05-18 12:25:50|42140|42120|42139.1|42119.1|42140|42120|42135.9|42115.9|5
1652876760000|2022-05-18 12:26:00|||||||||4
1652876770000|2022-05-18 12:26:10|42141.6|42121.6|42148.2|42128.2|42148.2|42128.2|42141.6|42121.6|1
1652876780000|2022-05-18 12:26:20|42149.1|42129.1|42149.1|42129.1|42149.1|42129.1|42149.1|42129.1|1
1652876790000|2022-05-18 12:26:30|||||||||1
1652876800000|2022-05-18 12:26:40|42150.7|42130.7|42150.7|42130.7|42150.7|42130.7|42150.7|42130.7|3
1652876810000|2022-05-18 12:26:50|42153.2|42133.2|42149.1|42129.1|42153.2|42133.2|42149.1|42129.1|6
1652876820000|2022-05-18 12:27:00|42147.5|42127.5|42144.1|42124.1|42147.5|42127.5|42144.1|42124.1|2
1652876830000|2022-05-18 12:27:10|42146.6|42126.6|42146.6|42126.6|42146.6|42126.6|42146.6|42126.6|4
1652876840000|2022-05-18 12:27:20|||||||||1
1652876850000|2022-05-18 12:27:30|42148.2|42128.2|42146.6|42126.6|42148.2|42128.2|42146.6|42126.6|2
1652876860000|2022-05-18 12:27:40|42148.2|42128.2|42160.7|42140.7|42160.7|42140.7|42148.2|42128.2|2
1652876870000|2022-05-18 12:27:50|42162.3|42142.3|42164.1|42144.1|42164.1|42144.1|42162.3|42142.3|0
1652876880000|2022-05-18 12:28:00|42168.2|42148.2|42169.1|42149.1|42169.1|42149.1|42168.2|42148.2|6
1652876890000|2022-05-18 12:28:10|42172.5|42152.5|42172.5|42152.5|42172.5|42152.5|42172.5|42152.5|1
1652876930000|2022-05-18 12:28:50|42175.7|42155.7|42176.6|42156.6|42176.6|42156.6|42175.7|42155.7|1
1652876940000|2022-05-18 12:29:00|42174.1|42154.1|42162.5|42142.5|42174.1|42154.1|42162.5|42142.5|22
1652876950000|2022-05-18 12:29:10|42160.9|42140.9|42158.4|42138.4|42160.9|42140.9|42158.4|42138.4|3
1652876960000|2022-05-18 12:29:20|42156.8|42136.8|42154.3|42134.3|42156.8|42136.8|42154.3|42134.3|5
1652876970000|2022-05-18 12:29:30|42155.2|42135.2|42156.8|42136.8|42156.8|42136.8|42155.2|42135.2|0
1652876990000|2022-05-18 12:29:50|42159.1|42139.1|42159.1|42139.1|42159.1|42139.1|42159.1|42139.1|4
1652877000000|2022-05-18 12:30:00|42160.7|42140.7|42169.1|42149.1|42169.1|42149.1|42160.7|42140.7|8
1652877010000|2022-05-18 12:30:10|42166.6|42146.6|42160|42140|42166.6|42146.6|42160|42140|2
1652877020000|2022-05-18 12:30:20|42158.4|42138.4|42155.9|42135.9|42158.4|42138.4|42155.9|42135.9|1
1652877030000|2022-05-18 12:30:30|42155|42135|42135|42115|42155|42135|42134.1|42114.1|11
1652877040000|2022-05-18 12:30:40|42132.5|42112.5|42118.4|42098.4|42132.5|42112.5|42118.4|42098.4|13
1652877050000|2022-05-18 12:30:50|42120|42100|42127.5|42107.5|42127.5|42107.5|42120|42100|3
1652877060000|2022-05-18 12:31:00|42129.1|42109.1|42136.6|42116.6|42139.1|42119.1|42129.1|42109.1|2
1652877070000|2022-05-18 12:31:10|42135|42115|42135|42115|42135|42115|42135|42115|3
1652877080000|2022-05-18 12:31:20|42132.5|42112.5|42140|42120|42140|42120|42132.5|42112.5|4
1652877090000|2022-05-18 12:31:30|42144.1|42124.1|42165|42145|42165|42145|42144.1|42124.1|12
1652877100000|2022-05-18 12:31:40|42162.5|42142.5|42162.5|42142.5|42162.5|42142.5|42162.5|42142.5|0
1652877110000|2022-05-18 12:31:50|42160.9|42140.9|42145.9|42125.9|42160.9|42140.9|42145.9|42125.9|6
1652877120000|2022-05-18 12:32:00|42144.3|42124.3|42142.5|42122.5|42144.3|42124.3|42140.9|42120.9|3
1652877130000|2022-05-18 12:32:10|42140.9|42120.9|42140.9|42120.9|42140.9|42120.9|42140.9|42120.9|1
1652877150000|2022-05-18 12:32:30|42139.3|42119.3|42130.9|42110.9|42139.3|42119.3|42130.9|42110.9|11
1652877160000|2022-05-18 12:32:40|42129.3|42109.3|42115.9|42095.9|42129.3|42109.3|42115.9|42095.9|3
1652877170000|2022-05-18 12:32:50|42112.5|42092.5|42123.2|42103.2|42123.2|42103.2|42108.4|42088.4|16
1652877180000|2022-05-18 12:33:00|42125|42105|42127.5|42107.5|42130|42110|42125|42105|2
1652877190000|2022-05-18 12:33:10|42123.4|42103.4|42121.8|42101.8|42123.4|42103.4|42120.9|42100.9|14
1652877200000|2022-05-18 12:33:20|42118.4|42098.4|42115.9|42095.9|42118.4|42098.4|42115.9|42095.9|4
1652877210000|2022-05-18 12:33:30|42114.3|42094.3|42110.9|42090.9|42114.3|42094.3|42110.9|42090.9|7
1652877220000|2022-05-18 12:33:40|42110|42090|42107.5|42087.5|42110|42090|42107.5|42087.5|2
1652877230000|2022-05-18 12:33:50|42105.9|42085.9|42105.9|42085.9|42105.9|42085.9|42105.9|42085.9|3
1652877240000|2022-05-18 12:34:00|42105|42085|42100.9|42080.9|42105|42085|42100.9|42080.9|5
1652877250000|2022-05-18 12:34:10|42097.7|42077.7|42092.5|42072.5|42097.7|42077.7|42091.6|42071.6|4
1652877260000|2022-05-18 12:34:20|||||||||1
1652877270000|2022-05-18 12:34:30|42096.6|42076.6|42090.9|42070.9|42096.6|42076.6|42090.9|42070.9|4
1652877280000|2022-05-18 12:34:40|||||||||1
1652877290000|2022-05-18 12:34:50|42078.4|42058.4|42064.3|42044.3|42078.4|42058.4|42063.4|42043.4|25
1652877300000|2022-05-18 12:35:00|42061.8|42041.8|42060|42040|42061.8|42041.8|42054.3|42034.3|7
1652877310000|2022-05-18 12:35:10|42061.6|42041.6|42062.5|42042.5|42065|42045|42060.9|42040.9|15
1652877320000|2022-05-18 12:35:20|42064.1|42044.1|42071.6|42051.6|42071.6|42051.6|42064.1|42044.1|6
1652877330000|2022-05-18 12:35:30|42070|42050|42070|42050|42077.5|42057.5|42070|42050|11
1652877340000|2022-05-18 12:35:40|42071.8|42051.8|42075|42055|42075|42055|42071.8|42051.8|0
1652877350000|2022-05-18 12:35:50|42078.2|42058.2|42085.9|42065.9|42085.9|42065.9|42078.2|42058.2|3
1652877360000|2022-05-18 12:36:00|42087.5|42067.5|42090|42070|42090|42070|42087.5|42067.5|5
1652877370000|2022-05-18 12:36:10|42091.6|42071.6|42091.6|42071.6|42091.6|42071.6|42091.6|42071.6|0
1652877380000|2022-05-18 12:36:20|42090|42070|42085.9|42065.9|42090|42070|42085.9|42065.9|2
1652877390000|2022-05-18 12:36:30|42080.9|42060.9|42057.7|42037.7|42080.9|42060.9|42057.7|42037.7|6
1652877400000|2022-05-18 12:36:40|42060.9|42040.9|42060.9|42040.9|42060.9|42040.9|42060.9|42040.9|14
1652877410000|2022-05-18 12:36:50|42060|42040|42054.3|42034.3|42060|42040|42052.7|42032.7|15
1652877420000|2022-05-18 12:37:00|42052.7|42032.7|42060.9|42040.9|42061.8|42041.8|42052.7|42032.7|7
1652877430000|2022-05-18 12:37:10|42061.8|42041.8|42061.8|42041.8|42061.8|42041.8|42061.8|42041.8|2
1652877440000|2022-05-18 12:37:20|42060.2|42040.2|42055.2|42035.2|42060.2|42040.2|42055.2|42035.2|11
1652877450000|2022-05-18 12:37:30|42057.7|42037.7|42057.7|42037.7|42057.7|42037.7|42057.7|42037.7|3
1652877460000|2022-05-18 12:37:40|42061.8|42041.8|42064.3|42044.3|42065.9|42045.9|42061.8|42041.8|1
1652877470000|2022-05-18 12:37:50|42068.4|42048.4|42074.3|42054.3|42076.8|42056.8|42068.4|42048.4|0
1652877480000|2022-05-18 12:38:00|42076.8|42056.8|42079.3|42059.3|42081.8|42061.8|42075.2|42055.2|5
1652877490000|2022-05-18 12:38:10|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|1
1652877500000|2022-05-18 12:38:20|42079.3|42059.3|42070.9|42050.9|42079.3|42059.3|42070.9|42050.9|5
1652877510000|2022-05-18 12:38:30|42071.8|42051.8|42071.8|42051.8|42071.8|42051.8|42071.8|42051.8|2
1652877520000|2022-05-18 12:38:40|42074.3|42054.3|42071.8|42051.8|42074.3|42054.3|42071.8|42051.8|6
1652877530000|2022-05-18 12:38:50|42069.3|42049.3|42069.3|42049.3|42069.3|42049.3|42066.8|42046.8|9
1652877540000|2022-05-18 12:39:00|42067.7|42047.7|42080.9|42060.9|42080.9|42060.9|42066.8|42046.8|5
1652877550000|2022-05-18 12:39:10|||||||||1
1652877560000|2022-05-18 12:39:20|42079.3|42059.3|42086.8|42066.8|42086.8|42066.8|42079.3|42059.3|3
1652877580000|2022-05-18 12:39:40|||||||||1
1652877600000|2022-05-18 12:40:00|42088.4|42068.4|42091.8|42071.8|42091.8|42071.8|42088.4|42068.4|3
1652877610000|2022-05-18 12:40:10|42093.4|42073.4|42091.8|42071.8|42104.3|42084.3|42091.8|42071.8|10
1652877620000|2022-05-18 12:40:20|42090.2|42070.2|42081.8|42061.8|42090.2|42070.2|42081.8|42061.8|3
1652877630000|2022-05-18 12:40:30|42077.7|42057.7|42080.2|42060.2|42080.2|42060.2|42076.8|42056.8|3
1652877640000|2022-05-18 12:40:40|42081.8|42061.8|42081.8|42061.8|42081.8|42061.8|42081.8|42061.8|1
1652877650000|2022-05-18 12:40:50|42083.4|42063.4|42089.3|42069.3|42089.3|42069.3|42083.4|42063.4|1
1652877660000|2022-05-18 12:41:00|42090.9|42070.9|42095.9|42075.9|42095.9|42075.9|42090.9|42070.9|2
1652877670000|2022-05-18 12:41:10|42096.8|42076.8|42096.8|42076.8|42096.8|42076.8|42096.8|42076.8|2
1652877680000|2022-05-18 12:41:20|42098.4|42078.4|42097.7|42077.7|42099.3|42079.3|42097.7|42077.7|12
1652877690000|2022-05-18 12:41:30|42096.2|42076.2|42081.2|42061.2|42096.2|42076.2|42081.2|42061.2|6
1652877700000|2022-05-18 12:41:40|42076.8|42056.8|42076.8|42056.8|42076.8|42056.8|42076.8|42056.8|2
1652877710000|2022-05-18 12:41:50|42074.3|42054.3|42076.8|42056.8|42076.8|42056.8|42071.8|42051.8|7
1652877720000|2022-05-18 12:42:00|42077.7|42057.7|42076.8|42056.8|42077.7|42057.7|42071.8|42051.8|5
1652877730000|2022-05-18 12:42:10|42075.2|42055.2|42063.4|42043.4|42075.2|42055.2|42063.4|42043.4|3
1652877740000|2022-05-18 12:42:20|42061.8|42041.8|42061.8|42041.8|42061.8|42041.8|42060.9|42040.9|3
1652877750000|2022-05-18 12:42:30|42056.8|42036.8|42059.3|42039.3|42059.3|42039.3|42052.7|42032.7|13
1652877760000|2022-05-18 12:42:40|42057.7|42037.7|42055.2|42035.2|42057.7|42037.7|42055.2|42035.2|3
1652877770000|2022-05-18 12:42:50|42056.8|42036.8|42068.4|42048.4|42068.4|42048.4|42056.8|42036.8|7
1652877780000|2022-05-18 12:43:00|42070|42050|42081.8|42061.8|42081.8|42061.8|42070|42050|4
1652877790000|2022-05-18 12:43:10|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|42081.8|42061.8|1
1652877800000|2022-05-18 12:43:20|42081.8|42061.8|42081.8|42061.8|42083.4|42063.4|42081.8|42061.8|3
1652877810000|2022-05-18 12:43:30|42080.2|42060.2|42079.3|42059.3|42080.2|42060.2|42079.3|42059.3|1
1652877820000|2022-05-18 12:43:40|||||||||1
1652877830000|2022-05-18 12:43:50|42077.7|42057.7|42079.3|42059.3|42079.3|42059.3|42077.7|42057.7|1
1652877840000|2022-05-18 12:44:00|42081.8|42061.8|42081.8|42061.8|42081.8|42061.8|42081.8|42061.8|3
1652877850000|2022-05-18 12:44:10|42084.3|42064.3|42088.4|42068.4|42088.4|42068.4|42084.3|42064.3|2
1652877860000|2022-05-18 12:44:20|42093.4|42073.4|42094.3|42074.3|42094.3|42074.3|42093.4|42073.4|3
1652877870000|2022-05-18 12:44:30|||||||||7
1652877880000|2022-05-18 12:44:40|42092.7|42072.7|42091.8|42071.8|42092.7|42072.7|42091.8|42071.8|3
1652877890000|2022-05-18 12:44:50|42094.3|42074.3|42094.3|42074.3|42096.8|42076.8|42094.3|42074.3|0
1652877900000|2022-05-18 12:45:00|42092.7|42072.7|42094.3|42074.3|42095.2|42075.2|42091.8|42071.8|7
1652877910000|2022-05-18 12:45:10|42092.7|42072.7|42091.8|42071.8|42093.4|42073.4|42089.3|42069.3|3
1652877920000|2022-05-18 12:45:20|42093.4|42073.4|42091.8|42071.8|42093.4|42073.4|42091.8|42071.8|2
1652877930000|2022-05-18 12:45:30|42090.2|42070.2|42071.8|42051.8|42090.2|42070.2|42071.8|42051.8|9
1652877940000|2022-05-18 12:45:40|42073.4|42053.4|42076.8|42056.8|42079.3|42059.3|42073.4|42053.4|1
1652877950000|2022-05-18 12:45:50|||||||||1
1652877960000|2022-05-18 12:46:00|42079.3|42059.3|42080.9|42060.9|42080.9|42060.9|42079.3|42059.3|7
1652877970000|2022-05-18 12:46:10|42082.5|42062.5|42083.4|42063.4|42083.4|42063.4|42082.5|42062.5|6
1652877980000|2022-05-18 12:46:20|42085|42065|42076.8|42056.8|42085.9|42065.9|42076.8|42056.8|7
1652878010000|2022-05-18 12:46:50|42079.3|42059.3|42076.8|42056.8|42079.3|42059.3|42076.8|42056.8|1
1652878020000|2022-05-18 12:47:00|42068.7|42048.7|42060.9|42040.9|42068.7|42048.7|42059.3|42039.3|10
1652878030000|2022-05-18 12:47:10|42059.3|42039.3|42066.8|42046.8|42066.8|42046.8|42059.3|42039.3|10
1652878040000|2022-05-18 12:47:20|42068.4|42048.4|42075.9|42055.9|42075.9|42055.9|42068.4|42048.4|5
1652878050000|2022-05-18 12:47:30|42077.5|42057.5|42078.4|42058.4|42078.4|42058.4|42077.5|42057.5|1
1652878060000|2022-05-18 12:47:40|42075.9|42055.9|42075.9|42055.9|42075.9|42055.9|42075.9|42055.9|5
1652878070000|2022-05-18 12:47:50|42077.5|42057.5|42077.5|42057.5|42077.5|42057.5|42077.5|42057.5|1
1652878080000|2022-05-18 12:48:00|42082.5|42062.5|42084.1|42064.1|42084.1|42064.1|42082.5|42062.5|3
1652878090000|2022-05-18 12:48:10|||||||||5
1652878100000|2022-05-18 12:48:20|42082.5|42062.5|42075.9|42055.9|42082.5|42062.5|42075.9|42055.9|14
1652878110000|2022-05-18 12:48:30|42075|42055|42081.6|42061.6|42081.6|42061.6|42075|42055|8
1652878120000|2022-05-18 12:48:40|||||||||3
1652878140000|2022-05-18 12:49:00|42083.2|42063.2|42085|42065|42085|42065|42083.2|42063.2|2
1652878150000|2022-05-18 12:49:10|42086.6|42066.6|42096.6|42076.6|42096.6|42076.6|42086.6|42066.6|7
1652878160000|2022-05-18 12:49:20|42097.5|42077.5|42092.5|42072.5|42097.5|42077.5|42092.5|42072.5|4
1652878170000|2022-05-18 12:49:30|||||||||4
1652878180000|2022-05-18 12:49:40|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|1
1652878190000|2022-05-18 12:49:50|42088.4|42068.4|42087.5|42067.5|42088.4|42068.4|42087.5|42067.5|0
1652878200000|2022-05-18 12:50:00|42090|42070|42100|42080|42100|42080|42090|42070|14
1652878210000|2022-05-18 12:50:10|42098.4|42078.4|42092.5|42072.5|42098.4|42078.4|42092.5|42072.5|1
1652878220000|2022-05-18 12:50:20|42090|42070|42087.5|42067.5|42090|42070|42087.5|42067.5|6
1652878230000|2022-05-18 12:50:30|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|3
1652878240000|2022-05-18 12:50:40|42087.5|42067.5|42087.5|42067.5|42087.5|42067.5|42087.5|42067.5|0
1652878250000|2022-05-18 12:50:50|42089.1|42069.1|42089.1|42069.1|42089.1|42069.1|42089.1|42069.1|1
1652878260000|2022-05-18 12:51:00|42087.5|42067.5|42090|42070|42090|42070|42087.5|42067.5|4
1652878270000|2022-05-18 12:51:10|42087.5|42067.5|42087.5|42067.5|42087.5|42067.5|42087.5|42067.5|1
1652878280000|2022-05-18 12:51:20|42085|42065|42089.1|42069.1|42089.1|42069.1|42085|42065|1
1652878290000|2022-05-18 12:51:30|42090|42070|42095|42075|42095|42075|42090|42070|2
1652878300000|2022-05-18 12:51:40|42096.6|42076.6|42099.1|42079.1|42099.1|42079.1|42096.6|42076.6|6
1652878310000|2022-05-18 12:51:50|42100|42080|42100|42080|42100|42080|42100|42080|1
1652878320000|2022-05-18 12:52:00|42102.5|42082.5|42107.5|42087.5|42111.6|42091.6|42102.5|42082.5|6
1652878330000|2022-05-18 12:52:10|42109.1|42089.1|42109.1|42089.1|42109.1|42089.1|42109.1|42089.1|3
1652878340000|2022-05-18 12:52:20|42110|42090|42109.1|42089.1|42110|42090|42109.1|42089.1|1
1652878350000|2022-05-18 12:52:30|42110|42090|42107.5|42087.5|42112.5|42092.5|42107.5|42087.5|2
1652878360000|2022-05-18 12:52:40|42112.5|42092.5|42107.5|42087.5|42112.5|42092.5|42107.5|42087.5|7
1652878370000|2022-05-18 12:52:50|42105.9|42085.9|42105|42085|42105.9|42085.9|42105|42085|9
1652878380000|2022-05-18 12:53:00|42109.1|42089.1|42110|42090|42110|42090|42109.1|42089.1|3
1652878390000|2022-05-18 12:53:10|42109.1|42089.1|42122.5|42102.5|42122.5|42102.5|42109.1|42089.1|15
1652878400000|2022-05-18 12:53:20|42120|42100|42117.5|42097.5|42120|42100|42117.5|42097.5|11
1652878420000|2022-05-18 12:53:40|42120|42100|42120|42100|42120|42100|42120|42100|3
1652878430000|2022-05-18 12:53:50|42117.5|42097.5|42117.5|42097.5|42117.5|42097.5|42117.5|42097.5|10
1652878440000|2022-05-18 12:54:00|42113.4|42093.4|42110.9|42090.9|42113.4|42093.4|42110.9|42090.9|7
1652878450000|2022-05-18 12:54:10|42108.4|42088.4|42112.5|42092.5|42112.5|42092.5|42107.5|42087.5|3
1652878460000|2022-05-18 12:54:20|42110|42090|42110|42090|42110|42090|42110|42090|2
1652878490000|2022-05-18 12:54:50|42111.6|42091.6|42112.5|42092.5|42112.5|42092.5|42111.6|42091.6|0
1652878500000|2022-05-18 12:55:00|42110.9|42090.9|42110|42090|42110.9|42090.9|42110|42090|5
1652878510000|2022-05-18 12:55:10|42112.5|42092.5|42112.5|42092.5|42112.5|42092.5|42112.5|42092.5|3
1652878520000|2022-05-18 12:55:20|42117.5|42097.5|42135.7|42115.7|42135.7|42115.7|42117.5|42097.5|17
1652878530000|2022-05-18 12:55:30|42138.2|42118.2|42138.2|42118.2|42139.8|42119.8|42138.2|42118.2|2
1652878540000|2022-05-18 12:55:40|42135|42115|42135|42115|42135|42115|42132.5|42112.5|6
1652878550000|2022-05-18 12:55:50|42132.5|42112.5|42132.5|42112.5|42135|42115|42132.5|42112.5|3
1652878560000|2022-05-18 12:56:00|42130|42110|42132.5|42112.5|42132.5|42112.5|42130|42110|6
1652878570000|2022-05-18 12:56:10|42135|42115|42135|42115|42135|42115|42135|42115|1
1652878580000|2022-05-18 12:56:20|42133.4|42113.4|42130.9|42110.9|42133.4|42113.4|42130.9|42110.9|2
1652878590000|2022-05-18 12:56:30|||||||||1
1652878600000|2022-05-18 12:56:40|42132.5|42112.5|42127.5|42107.5|42132.5|42112.5|42127.5|42107.5|1
1652878610000|2022-05-18 12:56:50|42125.9|42105.9|42125|42105|42125.9|42105.9|42125|42105|12
1652878630000|2022-05-18 12:57:10|||||||||1
1652878640000|2022-05-18 12:57:20|||||||||1
1652878650000|2022-05-18 12:57:30|42122.5|42102.5|42121.6|42101.6|42122.5|42102.5|42121.6|42101.6|5
1652878660000|2022-05-18 12:57:40|42125|42105|42125|42105|42125|42105|42125|42105|2
1652878670000|2022-05-18 12:57:50|42127.5|42107.5|42132.5|42112.5|42132.5|42112.5|42127.5|42107.5|1
1652878680000|2022-05-18 12:58:00|42130|42110|42127.5|42107.5|42130|42110|42127.5|42107.5|3
1652878690000|2022-05-18 12:58:10|42125|42105|42125|42105|42125|42105|42125|42105|3
1652878700000|2022-05-18 12:58:20|42123.4|42103.4|42125|42105|42125|42105|42123.4|42103.4|3
1652878710000|2022-05-18 12:58:30|42126.6|42106.6|42125|42105|42126.6|42106.6|42125|42105|3
1652878720000|2022-05-18 12:58:40|42126.6|42106.6|42135|42115|42135|42115|42126.6|42106.6|7
1652878730000|2022-05-18 12:58:50|42132.5|42112.5|42135|42115|42135|42115|42132.5|42112.5|2
1652878740000|2022-05-18 12:59:00|42136.6|42116.6|42142.5|42122.5|42142.5|42122.5|42136.6|42116.6|10
1652878750000|2022-05-18 12:59:10|42140.9|42120.9|42135.9|42115.9|42140.9|42120.9|42135.9|42115.9|17
1652878760000|2022-05-18 12:59:20|42137.5|42117.5|42139.1|42119.1|42139.1|42119.1|42137.5|42117.5|2
1652878770000|2022-05-18 12:59:30|42137.5|42117.5|42137.5|42117.5|42139.1|42119.1|42137.5|42117.5|6
1652878780000|2022-05-18 12:59:40|42134.3|42114.3|42132.5|42112.5|42134.3|42114.3|42132.5|42112.5|10
1652878790000|2022-05-18 12:59:50|42135|42115|42135|42115|42135|42115|42135|42115|5
1652878800000|2022-05-18 13:00:00|42136.6|42116.6|42141.6|42121.6|42141.6|42121.6|42127.5|42107.5|31
1652878810000|2022-05-18 13:00:10|42140|42120|42132.5|42112.5|42146.6|42126.6|42130.9|42110.9|12
1652878820000|2022-05-18 13:00:20|42123.4|42103.4|42120|42100|42123.4|42103.4|42119.1|42099.1|6
1652878830000|2022-05-18 13:00:30|42122.5|42102.5|42139.1|42119.1|42139.1|42119.1|42122.5|42102.5|11
1652878840000|2022-05-18 13:00:40|42135|42115|42140|42120|42140|42120|42135|42115|11
1652878850000|2022-05-18 13:00:50|42133.4|42113.4|42130.9|42110.9|42133.4|42113.4|42129.3|42109.3|4
1652878860000|2022-05-18 13:01:00|42135|42115|42148.2|42128.2|42148.2|42128.2|42135|42115|13
1652878870000|2022-05-18 13:01:10|42146.6|42126.6|42149.1|42129.1|42149.1|42129.1|42144.1|42124.1|14
1652878880000|2022-05-18 13:01:20|42150|42130|42165|42145|42165|42145|42150|42130|16
1652878890000|2022-05-18 13:01:30|42166.6|42146.6|42174.1|42154.1|42174.1|42154.1|42166.6|42146.6|13
1652878900000|2022-05-18 13:01:40|42172.5|42152.5|42177.5|42157.5|42177.5|42157.5|42168.2|42148.2|16
1652878910000|2022-05-18 13:01:50|42176.6|42156.6|42165|42145|42177.5|42157.5|42165|42145|30
1652878920000|2022-05-18 13:02:00|42164.1|42144.1|42174.1|42154.1|42174.1|42154.1|42162.5|42142.5|13
1652878930000|2022-05-18 13:02:10|42172.5|42152.5|42165.9|42145.9|42172.5|42152.5|42165.9|42145.9|12
1652878940000|2022-05-18 13:02:20|42163.4|42143.4|42144.1|42124.1|42163.4|42143.4|42144.1|42124.1|14
1652878950000|2022-05-18 13:02:30|42145|42125|42160|42140|42160.9|42140.9|42144.1|42124.1|11
1652878960000|2022-05-18 13:02:40|42158.4|42138.4|42148.4|42128.4|42158.4|42138.4|42145.9|42125.9|8
1652878970000|2022-05-18 13:02:50|42150|42130|42152.5|42132.5|42152.5|42132.5|42148.4|42128.4|4
1652878980000|2022-05-18 13:03:00|42154.1|42134.1|42170|42150|42170|42150|42154.1|42134.1|10
1652878990000|2022-05-18 13:03:10|42168.4|42148.4|42167.5|42147.5|42169.1|42149.1|42165|42145|3
1652879000000|2022-05-18 13:03:20|42160.9|42140.9|42159.1|42139.1|42161.6|42141.6|42159.1|42139.1|6
1652879010000|2022-05-18 13:03:30|42160|42140|42145|42125|42160|42140|42145|42125|1
1652879020000|2022-05-18 13:03:40|42140.9|42120.9|42150|42130|42152.5|42132.5|42140.9|42120.9|7
1652879030000|2022-05-18 13:03:50|42151.6|42131.6|42152.5|42132.5|42155|42135|42151.6|42131.6|3
1652879040000|2022-05-18 13:04:00|42150.9|42130.9|42155|42135|42155|42135|42145.9|42125.9|14
1652879050000|2022-05-18 13:04:10|42156.6|42136.6|42155|42135|42157.5|42137.5|42155|42135|6
1652879060000|2022-05-18 13:04:20|42152.5|42132.5|42162.5|42142.5|42162.5|42142.5|42152.5|42132.5|11
1652879070000|2022-05-18 13:04:30|42164.1|42144.1|42165|42145|42165|42145|42162.5|42142.5|1
1652879080000|2022-05-18 13:04:40|42169.1|42149.1|42169.1|42149.1|42169.1|42149.1|42169.1|42149.1|5
1652879090000|2022-05-18 13:04:50|42170.7|42150.7|42189.1|42169.1|42190|42170|42170.7|42150.7|16
1652879100000|2022-05-18 13:05:00|42190.7|42170.7|42192.5|42172.5|42195|42175|42189.1|42169.1|15
1652879110000|2022-05-18 13:05:10|42194.1|42174.1|42192.5|42172.5|42195.7|42175.7|42190|42170|20
1652879120000|2022-05-18 13:05:20|42190.9|42170.9|42183.4|42163.4|42190.9|42170.9|42183.4|42163.4|16
1652879130000|2022-05-18 13:05:30|42185|42165|42187.5|42167.5|42190|42170|42185|42165|5
1652879140000|2022-05-18 13:05:40|42180.9|42160.9|42177.5|42157.5|42180.9|42160.9|42177.5|42157.5|7
1652879150000|2022-05-18 13:05:50|42175.9|42155.9|42172.5|42152.5|42175.9|42155.9|42172.5|42152.5|3
1652879160000|2022-05-18 13:06:00|42170.9|42150.9|42189.1|42169.1|42189.1|42169.1|42170.9|42150.9|5
1652879170000|2022-05-18 13:06:10|42191.6|42171.6|42202.5|42182.5|42205|42185|42191.6|42171.6|22
1652879180000|2022-05-18 13:06:20|42204.1|42184.1|42197.5|42177.5|42205|42185|42197.5|42177.5|16
1652879190000|2022-05-18 13:06:30|42195|42175|42195|42175|42195|42175|42191.6|42171.6|2
1652879200000|2022-05-18 13:06:40|42197.5|42177.5|42192.5|42172.5|42199.1|42179.1|42192.5|42172.5|4
1652879210000|2022-05-18 13:06:50|42185.9|42165.9|42185.9|42165.9|42185.9|42165.9|42181.8|42161.8|7
1652879220000|2022-05-18 13:07:00|42184.1|42164.1|42170|42150|42190|42170|42170|42150|19
1652879230000|2022-05-18 13:07:10|42167.5|42147.5|42175|42155|42175|42155|42167.5|42147.5|5
1652879240000|2022-05-18 13:07:20|42178.2|42158.2|42180|42160|42182.5|42162.5|42175|42155|4
1652879250000|2022-05-18 13:07:30|42183.4|42163.4|42187.5|42167.5|42190|42170|42183.4|42163.4|7
1652879260000|2022-05-18 13:07:40|42185.9|42165.9|42184.1|42164.1|42186.6|42166.6|42180|42160|4
1652879270000|2022-05-18 13:07:50|42185.7|42165.7|42190|42170|42190|42170|42185.7|42165.7|4
1652879280000|2022-05-18 13:08:00|42192.5|42172.5|42190|42170|42192.5|42172.5|42189.3|42169.3|6
1652879290000|2022-05-18 13:08:10|42188.4|42168.4|42180|42160|42190|42170|42180|42160|7
1652879300000|2022-05-18 13:08:20|42176.8|42156.8|42180.9|42160.9|42182.5|42162.5|42175|42155|4
1652879310000|2022-05-18 13:08:30|42180|42160|42190|42170|42190|42170|42180|42160|6
1652879320000|2022-05-18 13:08:40|42188.4|42168.4|42185|42165|42188.4|42168.4|42185|42165|3
1652879330000|2022-05-18 13:08:50|42186.6|42166.6|42185|42165|42186.6|42166.6|42182.5|42162.5|3
1652879340000|2022-05-18 13:09:00|42183.4|42163.4|42182.5|42162.5|42183.4|42163.4|42182.5|42162.5|8
1652879350000|2022-05-18 13:09:10|42179.3|42159.3|42181.6|42161.6|42181.6|42161.6|42178.4|42158.4|3
1652879360000|2022-05-18 13:09:20|42179.1|42159.1|42179.1|42159.1|42179.1|42159.1|42177.5|42157.5|2
1652879370000|2022-05-18 13:09:30|42182.5|42162.5|42182.5|42162.5|42184.1|42164.1|42182.5|42162.5|4
1652879380000|2022-05-18 13:09:40|42184.1|42164.1|42192.5|42172.5|42192.5|42172.5|42184.1|42164.1|3
1652879390000|2022-05-18 13:09:50|42195|42175|42187.5|42167.5|42195|42175|42187.5|42167.5|3
1652879400000|2022-05-18 13:10:00|42189.1|42169.1|42185|42165|42190|42170|42185|42165|6
1652879410000|2022-05-18 13:10:10|42184.1|42164.1|42184.1|42164.1|42184.1|42164.1|42184.1|42164.1|1
1652879420000|2022-05-18 13:10:20|42182.5|42162.5|42185|42165|42187.5|42167.5|42182.5|42162.5|2
1652879430000|2022-05-18 13:10:30|42188.4|42168.4|42180|42160|42190|42170|42180|42160|5
1652879440000|2022-05-18 13:10:40|42181.6|42161.6|42180|42160|42182.5|42162.5|42178.4|42158.4|11
1652879450000|2022-05-18 13:10:50|42181.6|42161.6|42182.5|42162.5|42182.5|42162.5|42181.6|42161.6|3
1652879460000|2022-05-18 13:11:00|42184.1|42164.1|42190|42170|42190|42170|42182.5|42162.5|16
1652879470000|2022-05-18 13:11:10|42191.6|42171.6|42192.5|42172.5|42192.5|42172.5|42191.6|42171.6|2
1652879480000|2022-05-18 13:11:20|42190|42170|42192.5|42172.5|42192.5|42172.5|42190|42170|7
1652879490000|2022-05-18 13:11:30|42195|42175|42195|42175|42195|42175|42195|42175|7
1652879500000|2022-05-18 13:11:40|42197.5|42177.5|42197.5|42177.5|42197.5|42177.5|42197.5|42177.5|3
1652879510000|2022-05-18 13:11:50|||||||||1
1652879520000|2022-05-18 13:12:00|42201.6|42181.6|42197.5|42177.5|42201.6|42181.6|42197.5|42177.5|10
1652879530000|2022-05-18 13:12:10|42200|42180|42200|42180|42202.5|42182.5|42200|42180|8
1652879540000|2022-05-18 13:12:20|42201.6|42181.6|42200|42180|42201.6|42181.6|42200|42180|1
1652879550000|2022-05-18 13:12:30|42197.5|42177.5|42184.1|42164.1|42197.5|42177.5|42182.5|42162.5|18
1652879560000|2022-05-18 13:12:40|42185|42165|42172.5|42152.5|42185|42165|42172.5|42152.5|15
1652879570000|2022-05-18 13:12:50|42170.9|42150.9|42168.4|42148.4|42170.9|42150.9|42168.4|42148.4|5
1652879580000|2022-05-18 13:13:00|42167.5|42147.5|42167.5|42147.5|42167.5|42147.5|42165|42145|13
1652879590000|2022-05-18 13:13:10|42170|42150|42177.5|42157.5|42177.5|42157.5|42170|42150|7
1652879600000|2022-05-18 13:13:20|||||||||2
1652879610000|2022-05-18 13:13:30|42179.1|42159.1|42175.9|42155.9|42179.1|42159.1|42175|42155|1
1652879620000|2022-05-18 13:13:40|42175|42155|42177.5|42157.5|42177.5|42157.5|42175|42155|2
1652879630000|2022-05-18 13:13:50|42178.4|42158.4|42172.5|42152.5|42178.4|42158.4|42172.5|42152.5|9
1652879640000|2022-05-18 13:14:00|42174.1|42154.1|42175|42155|42175|42155|42173.4|42153.4|2
1652879650000|2022-05-18 13:14:10|42176.6|42156.6|42181.6|42161.6|42181.6|42161.6|42176.6|42156.6|5
1652879660000|2022-05-18 13:14:20|42184.1|42164.1|42183.2|42163.2|42184.1|42164.1|42181.6|42161.6|0
1652879670000|2022-05-18 13:14:30|42181.6|42161.6|42177.5|42157.5|42181.6|42161.6|42177.5|42157.5|3
1652879680000|2022-05-18 13:14:40|42175.9|42155.9|42170|42150|42175.9|42155.9|42170|42150|5
1652879690000|2022-05-18 13:14:50|42171.6|42151.6|42170|42150|42172.5|42152.5|42170|42150|1
1652879700000|2022-05-18 13:15:00|42167.5|42147.5|42165|42145|42167.5|42147.5|42165|42145|14
1652879710000|2022-05-18 13:15:10|42162.5|42142.5|42155|42135|42162.5|42142.5|42155|42135|5
1652879720000|2022-05-18 13:15:20|42153.4|42133.4|42152.5|42132.5|42153.4|42133.4|42152.5|42132.5|3
1652879730000|2022-05-18 13:15:30|42150|42130|42135|42115|42150|42130|42135|42115|3
1652879740000|2022-05-18 13:15:40|||||||||1
1652879750000|2022-05-18 13:15:50|42137.5|42117.5|42137.5|42117.5|42137.5|42117.5|42137.5|42117.5|2
1652879760000|2022-05-18 13:16:00|42140|42120|42145|42125|42145|42125|42140|42120|3
1652879770000|2022-05-18 13:16:10|42145.9|42125.9|42145.9|42125.9|42145.9|42125.9|42145.9|42125.9|1
1652879780000|2022-05-18 13:16:20|42143.4|42123.4|42143.4|42123.4|42143.4|42123.4|42143.4|42123.4|7
1652879790000|2022-05-18 13:16:30|42145.9|42125.9|42142.5|42122.5|42145.9|42125.9|42142.5|42122.5|3
1652879800000|2022-05-18 13:16:40|42140|42120|42142.5|42122.5|42142.5|42122.5|42140|42120|0
1652879810000|2022-05-18 13:16:50|42140|42120|42145|42125|42145|42125|42140|42120|0
1652879820000|2022-05-18 13:17:00|42140|42120|42132.5|42112.5|42140|42120|42132.5|42112.5|8
1652879830000|2022-05-18 13:17:10|42134.1|42114.1|42140|42120|42140|42120|42134.1|42114.1|3
1652879840000|2022-05-18 13:17:20|42138.4|42118.4|42121.6|42101.6|42140|42120|42121.6|42101.6|8
1652879850000|2022-05-18 13:17:30|42117.5|42097.5|42105.9|42085.9|42117.5|42097.5|42104.3|42084.3|19
1652879860000|2022-05-18 13:17:40|42104.3|42084.3|42105|42085|42107.5|42087.5|42100|42080|24
1652879870000|2022-05-18 13:17:50|42105.9|42085.9|42105.9|42085.9|42105.9|42085.9|42105.9|42085.9|3
1652879880000|2022-05-18 13:18:00|42104.3|42084.3|42090.9|42070.9|42105|42085|42088.4|42068.4|5
1652879890000|2022-05-18 13:18:10|42089.3|42069.3|42086.6|42066.6|42089.3|42069.3|42086.6|42066.6|11
1652879900000|2022-05-18 13:18:20|42087.5|42067.5|42086.8|42066.8|42087.5|42067.5|42084.3|42064.3|9
1652879910000|2022-05-18 13:18:30|42085.3|42065.3|42067.8|42047.8|42085.9|42065.9|42066.8|42046.8|15
1652879920000|2022-05-18 13:18:40|42066.8|42046.8|42069.3|42049.3|42069.3|42049.3|42065.3|42045.3|4
1652879930000|2022-05-18 13:18:50|42071.8|42051.8|42059.3|42039.3|42071.8|42051.8|42059.3|42039.3|12
1652879940000|2022-05-18 13:19:00|42057.8|42037.8|42050.3|42030.3|42059.3|42039.3|42050.3|42030.3|28
1652879950000|2022-05-18 13:19:10|42051.2|42031.2|42038.7|42018.7|42051.2|42031.2|42037.8|42017.8|48
1652879960000|2022-05-18 13:19:20|42036.2|42016.2|42041.2|42021.2|42041.2|42021.2|42036.2|42016.2|9
1652879970000|2022-05-18 13:19:30|42043.7|42023.7|42048.7|42028.7|42048.7|42028.7|42043.7|42023.7|4
1652879980000|2022-05-18 13:19:40|42047.8|42027.8|42048.7|42028.7|42048.7|42028.7|42047.8|42027.8|11
1652879990000|2022-05-18 13:19:50|42052.8|42032.8|42052.8|42032.8|42052.8|42032.8|42052.8|42032.8|0
1652880000000|2022-05-18 13:20:00|42051.2|42031.2|42063.7|42043.7|42066.2|42046.2|42051.2|42031.2|6
1652880010000|2022-05-18 13:20:10|42067.1|42047.1|42062.8|42042.8|42077.8|42057.8|42062.8|42042.8|14
1652880020000|2022-05-18 13:20:20|42058.7|42038.7|42046.2|42026.2|42058.7|42038.7|42046.2|42026.2|7
1652880030000|2022-05-18 13:20:30|42044.6|42024.6|42038.7|42018.7|42044.6|42024.6|42033.7|42013.7|9
1652880040000|2022-05-18 13:20:40|42040.3|42020.3|42041.2|42021.2|42043.7|42023.7|42040.3|42020.3|13
1652880050000|2022-05-18 13:20:50|42042.8|42022.8|42046.2|42026.2|42048.7|42028.7|42042.8|42022.8|5
1652880060000|2022-05-18 13:21:00|42047.8|42027.8|42047.8|42027.8|42047.8|42027.8|42047.8|42027.8|2
1652880070000|2022-05-18 13:21:10|42048.7|42028.7|42060.3|42040.3|42060.3|42040.3|42048.7|42028.7|6
1652880080000|2022-05-18 13:21:20|42061.2|42041.2|42058.7|42038.7|42061.9|42041.9|42058.7|42038.7|4
1652880090000|2022-05-18 13:21:30|42057.1|42037.1|42048.7|42028.7|42057.1|42037.1|42048.7|42028.7|11
1652880100000|2022-05-18 13:21:40|42047.8|42027.8|42048.7|42028.7|42048.7|42028.7|42047.8|42027.8|3
1652880110000|2022-05-18 13:21:50|42052.8|42032.8|42061.2|42041.2|42061.2|42041.2|42052.8|42032.8|0
1652880120000|2022-05-18 13:22:00|42059.6|42039.6|42073.7|42053.7|42073.7|42053.7|42059.6|42039.6|11
1652880130000|2022-05-18 13:22:10|42072.1|42052.1|42083.7|42063.7|42083.7|42063.7|42071.2|42051.2|11
1652880140000|2022-05-18 13:22:20|42088.7|42068.7|42103.7|42083.7|42108.7|42088.7|42088.7|42068.7|8
1652880150000|2022-05-18 13:22:30|42105.3|42085.3|42088.7|42068.7|42106.2|42086.2|42088.7|42068.7|5
1652880160000|2022-05-18 13:22:40|||||||||4
1652880170000|2022-05-18 13:22:50|42090.3|42070.3|42085.3|42065.3|42092.8|42072.8|42085.3|42065.3|5
1652880180000|2022-05-18 13:23:00|42083.7|42063.7|42066.2|42046.2|42083.7|42063.7|42063.7|42043.7|8
1652880190000|2022-05-18 13:23:10|42063.7|42043.7|42068.7|42048.7|42068.7|42048.7|42063.7|42043.7|5
1652880200000|2022-05-18 13:23:20|42069.6|42049.6|42066.2|42046.2|42071.2|42051.2|42066.2|42046.2|4
1652880210000|2022-05-18 13:23:30|42064.6|42044.6|42061.2|42041.2|42064.6|42044.6|42061.2|42041.2|0
1652880220000|2022-05-18 13:23:40|42063.7|42043.7|42067.8|42047.8|42067.8|42047.8|42063.7|42043.7|4
1652880230000|2022-05-18 13:23:50|42069.4|42049.4|42073.7|42053.7|42073.7|42053.7|42069.4|42049.4|0
1652880240000|2022-05-18 13:24:00|42069.6|42049.6|42077.1|42057.1|42077.1|42057.1|42064.6|42044.6|13
1652880250000|2022-05-18 13:24:10|42078.7|42058.7|42082.8|42062.8|42083.7|42063.7|42078.7|42058.7|10
1652880260000|2022-05-18 13:24:20|42078.7|42058.7|42073.7|42053.7|42078.7|42058.7|42073.7|42053.7|2
1652880270000|2022-05-18 13:24:30|42071.2|42051.2|42081.2|42061.2|42081.2|42061.2|42071.2|42051.2|9
1652880280000|2022-05-18 13:24:40|42077.8|42057.8|42072.8|42052.8|42077.8|42057.8|42072.8|42052.8|12
1652880290000|2022-05-18 13:24:50|42070.3|42050.3|42071.9|42051.9|42071.9|42051.9|42070.3|42050.3|2
1652880300000|2022-05-18 13:25:00|42069.4|42049.4|42071.9|42051.9|42072.8|42052.8|42066.9|42046.9|7
1652880310000|2022-05-18 13:25:10|42073.4|42053.4|42075|42055|42075|42055|42073.4|42053.4|0
1652880320000|2022-05-18 13:25:20|42075.9|42055.9|42083.4|42063.4|42083.4|42063.4|42075.9|42055.9|3
1652880330000|2022-05-18 13:25:30|42084.4|42064.4|42090.9|42070.9|42090.9|42070.9|42084.4|42064.4|4
1652880340000|2022-05-18 13:25:40|42092.5|42072.5|42090.9|42070.9|42092.5|42072.5|42090.9|42070.9|0
1652880350000|2022-05-18 13:25:50|42092.5|42072.5|42094.4|42074.4|42094.4|42074.4|42089.4|42069.4|0
1652880360000|2022-05-18 13:26:00|42091.9|42071.9|42091.9|42071.9|42091.9|42071.9|42091.9|42071.9|1
1652880370000|2022-05-18 13:26:10|42094.4|42074.4|42106.9|42086.9|42106.9|42086.9|42094.4|42074.4|3
1652880380000|2022-05-18 13:26:20|42104.4|42084.4|42101.9|42081.9|42104.4|42084.4|42101.9|42081.9|4
1652880390000|2022-05-18 13:26:30|42105.9|42085.9|42106.9|42086.9|42106.9|42086.9|42105.9|42085.9|2
1652880400000|2022-05-18 13:26:40|42111.9|42091.9|42111.9|42091.9|42111.9|42091.9|42111.9|42091.9|2
1652880420000|2022-05-18 13:27:00|42110.3|42090.3|42115.9|42095.9|42115.9|42095.9|42110.3|42090.3|5
1652880430000|2022-05-18 13:27:10|42117.5|42097.5|42129.4|42109.4|42129.4|42109.4|42117.5|42097.5|7
1652880440000|2022-05-18 13:27:20|42126.9|42106.9|42131.9|42111.9|42131.9|42111.9|42126.9|42106.9|0
1652880450000|2022-05-18 13:27:30|42127.8|42107.8|42131.9|42111.9|42131.9|42111.9|42126.9|42106.9|4
1652880460000|2022-05-18 13:27:40|42139.4|42119.4|42141.9|42121.9|42146.9|42126.9|42139.4|42119.4|18
1652880470000|2022-05-18 13:27:50|||||||||4
1652880480000|2022-05-18 13:28:00|42140.3|42120.3|42116.9|42096.9|42140.3|42120.3|42115.9|42095.9|14
1652880490000|2022-05-18 13:28:10|42115.9|42095.9|42114.4|42094.4|42115.9|42095.9|42114.4|42094.4|0
1652880500000|2022-05-18 13:28:20|42112.8|42092.8|42112.8|42092.8|42112.8|42092.8|42112.8|42092.8|1
1652880510000|2022-05-18 13:28:30|42111.9|42091.9|42111.9|42091.9|42111.9|42091.9|42111.9|42091.9|0
1652880520000|2022-05-18 13:28:40|42114.4|42094.4|42115|42095|42115.9|42095.9|42113.4|42093.4|9
1652880530000|2022-05-18 13:28:50|42113.4|42093.4|42091.9|42071.9|42115.9|42095.9|42090.9|42070.9|8
1652880540000|2022-05-18 13:29:00|42090.9|42070.9|42088.4|42068.4|42091.9|42071.9|42086.9|42066.9|24
1652880550000|2022-05-18 13:29:10|42089.4|42069.4|42081.2|42061.2|42089.4|42069.4|42081.2|42061.2|5
1652880560000|2022-05-18 13:29:20|42079.6|42059.6|42075.5|42055.5|42079.6|42059.6|42075.5|42055.5|4
1652880570000|2022-05-18 13:29:30|42073.7|42053.7|42075.3|42055.3|42075.3|42055.3|42070.3|42050.3|9
1652880580000|2022-05-18 13:29:40|42073.7|42053.7|42067.8|42047.8|42073.7|42053.7|42067.8|42047.8|22
1652880590000|2022-05-18 13:29:50|42065.3|42045.3|42062.8|42042.8|42065.3|42045.3|42062.8|42042.8|0
1652880600000|2022-05-18 13:30:00|42065.3|42045.3|42091.2|42071.2|42091.2|42071.2|42064.6|42044.6|13
1652880610000|2022-05-18 13:30:10|42092.8|42072.8|42090.3|42070.3|42095.3|42075.3|42086.2|42066.2|6
1652880620000|2022-05-18 13:30:20|42092.8|42072.8|42090.3|42070.3|42094.4|42074.4|42090.3|42070.3|8
1652880630000|2022-05-18 13:30:30|42088.7|42068.7|42093.7|42073.7|42095.3|42075.3|42086.9|42066.9|5
1652880640000|2022-05-18 13:30:40|42092.8|42072.8|42094.4|42074.4|42094.4|42074.4|42081.9|42061.9|6
1652880650000|2022-05-18 13:30:50|42095.3|42075.3|42090.3|42070.3|42095.3|42075.3|42090.3|42070.3|0
1652880660000|2022-05-18 13:31:00|42088.7|42068.7|42093.4|42073.4|42093.4|42073.4|42080.9|42060.9|7
1652880670000|2022-05-18 13:31:10|42095.9|42075.9|42106.9|42086.9|42106.9|42086.9|42095.9|42075.9|4
1652880680000|2022-05-18 13:31:20|42108.4|42088.4|42106.9|42086.9|42114.4|42094.4|42106.9|42086.9|10
1652880690000|2022-05-18 13:31:30|42105.3|42085.3|42101.9|42081.9|42106.9|42086.9|42101.9|42081.9|5
1652880700000|2022-05-18 13:31:40|42103.4|42083.4|42108.4|42088.4|42110|42090|42103.4|42083.4|4
1652880710000|2022-05-18 13:31:50|42106.9|42086.9|42114.4|42094.4|42116.9|42096.9|42105.9|42085.9|5
1652880720000|2022-05-18 13:32:00|42112.8|42092.8|42111.9|42091.9|42113.4|42093.4|42102.8|42082.8|8
1652880730000|2022-05-18 13:32:10|42110.3|42090.3|42106.9|42086.9|42114.4|42094.4|42106.9|42086.9|6
1652880740000|2022-05-18 13:32:20|42102.8|42082.8|42096.9|42076.9|42102.8|42082.8|42091.9|42071.9|7
1652880750000|2022-05-18 13:32:30|42099.4|42079.4|42095.3|42075.3|42101.9|42081.9|42095.3|42075.3|3
1652880760000|2022-05-18 13:32:40|42094.4|42074.4|42090.3|42070.3|42095.3|42075.3|42089.4|42069.4|4
1652880770000|2022-05-18 13:32:50|42089.4|42069.4|42101.9|42081.9|42101.9|42081.9|42089.4|42069.4|4
1652880780000|2022-05-18 13:33:00|42100.9|42080.9|42109.4|42089.4|42111.9|42091.9|42096.9|42076.9|7
1652880790000|2022-05-18 13:33:10|42107.8|42087.8|42096.9|42076.9|42107.8|42087.8|42096.9|42076.9|14
1652880800000|2022-05-18 13:33:20|42101.9|42081.9|42099.4|42079.4|42101.9|42081.9|42096.9|42076.9|2
1652880810000|2022-05-18 13:33:30|42096.9|42076.9|42094.4|42074.4|42099.4|42079.4|42094.4|42074.4|3
1652880820000|2022-05-18 13:33:40|42093.4|42073.4|42102.8|42082.8|42103.7|42083.7|42091.9|42071.9|3
1652880830000|2022-05-18 13:33:50|42107.8|42087.8|42111.9|42091.9|42111.9|42091.9|42106.9|42086.9|6
1652880840000|2022-05-18 13:34:00|42106.9|42086.9|42134.4|42114.4|42136.9|42116.9|42106.9|42086.9|27
1652880850000|2022-05-18 13:34:10|42135.9|42115.9|42140.9|42120.9|42140.9|42120.9|42135.9|42115.9|14
1652880860000|2022-05-18 13:34:20|42142.5|42122.5|42131.9|42111.9|42145|42125|42131.9|42111.9|13
1652880870000|2022-05-18 13:34:30|42130.9|42110.9|42142.5|42122.5|42142.5|42122.5|42120|42100|29
1652880880000|2022-05-18 13:34:40|42144.1|42124.1|42145.9|42125.9|42145.9|42125.9|42141.9|42121.9|3
1652880890000|2022-05-18 13:34:50|42144.4|42124.4|42181.9|42161.9|42181.9|42161.9|42143.4|42123.4|28
1652880900000|2022-05-18 13:35:00|42180.3|42160.3|42155.9|42135.9|42180.3|42160.3|42155.9|42135.9|8
1652880910000|2022-05-18 13:35:10|42158.4|42138.4|42155.9|42135.9|42158.4|42138.4|42155.9|42135.9|2
1652880920000|2022-05-18 13:35:20|42154.4|42134.4|42145.9|42125.9|42154.4|42134.4|42141.9|42121.9|13
1652880930000|2022-05-18 13:35:30|42141.9|42121.9|42148.4|42128.4|42148.4|42128.4|42141.9|42121.9|12
1652880940000|2022-05-18 13:35:40|42145.9|42125.9|42136.9|42116.9|42146.9|42126.9|42135.9|42115.9|22
1652880950000|2022-05-18 13:35:50|42135.9|42115.9|42154.4|42134.4|42154.4|42134.4|42135.9|42115.9|6
1652880960000|2022-05-18 13:36:00|42155.9|42135.9|42177.8|42157.8|42178.4|42158.4|42155.9|42135.9|11
1652880970000|2022-05-18 13:36:10|42176.9|42156.9|42176.9|42156.9|42181.9|42161.9|42176.9|42156.9|11
1652880980000|2022-05-18 13:36:20|42178.4|42158.4|42167.8|42147.8|42181.9|42161.9|42165.3|42145.3|5
1652880990000|2022-05-18 13:36:30|42164.4|42144.4|42166.9|42146.9|42166.9|42146.9|42164.4|42144.4|1
1652881000000|2022-05-18 13:36:40|42165.3|42145.3|42155|42135|42165.3|42145.3|42155|42135|9
1652881010000|2022-05-18 13:36:50|42156.6|42136.6|42171.9|42151.9|42173.4|42153.4|42156.6|42136.6|4
1652881020000|2022-05-18 13:37:00|42173.4|42153.4|42176.9|42156.9|42176.9|42156.9|42170.9|42150.9|9
1652881030000|2022-05-18 13:37:10|42178.4|42158.4|42174.4|42154.4|42184.1|42164.1|42174.4|42154.4|13
1652881040000|2022-05-18 13:37:20|42175.9|42155.9|42179.4|42159.4|42182.8|42162.8|42174.4|42154.4|5
1652881050000|2022-05-18 13:37:30|42180.9|42160.9|42175.3|42155.3|42180.9|42160.9|42175.3|42155.3|6
1652881060000|2022-05-18 13:37:40|42174.4|42154.4|42165.9|42145.9|42174.4|42154.4|42165.9|42145.9|2
1652881070000|2022-05-18 13:37:50|42164.4|42144.4|42171.9|42151.9|42171.9|42151.9|42163.4|42143.4|6
1652881080000|2022-05-18 13:38:00|42170.9|42150.9|42165.9|42145.9|42170.9|42150.9|42160.9|42140.9|11
1652881090000|2022-05-18 13:38:10|42164.4|42144.4|42155.3|42135.3|42165.9|42145.9|42155.3|42135.3|4
1652881100000|2022-05-18 13:38:20|42151.9|42131.9|42148.4|42128.4|42151.9|42131.9|42147.5|42127.5|4
1652881110000|2022-05-18 13:38:30|42146.9|42126.9|42143.4|42123.4|42148.4|42128.4|42143.4|42123.4|3
1652881120000|2022-05-18 13:38:40|42141.9|42121.9|42134.4|42114.4|42143.4|42123.4|42134.4|42114.4|6
1652881130000|2022-05-18 13:38:50|42131.9|42111.9|42114.4|42094.4|42131.9|42111.9|42114.4|42094.4|14
1652881140000|2022-05-18 13:39:00|42115.3|42095.3|42104.4|42084.4|42116.9|42096.9|42100.9|42080.9|12
1652881150000|2022-05-18 13:39:10|42101.9|42081.9|42086.9|42066.9|42103.4|42083.4|42086.9|42066.9|13
1652881160000|2022-05-18 13:39:20|42089.4|42069.4|42081.9|42061.9|42089.4|42069.4|42080.9|42060.9|8
1652881170000|2022-05-18 13:39:30|42080.9|42060.9|42059.4|42039.4|42080.9|42060.9|42056.9|42036.9|20
1652881180000|2022-05-18 13:39:40|42058.4|42038.4|42069.4|42049.4|42071.9|42051.9|42058.4|42038.4|17
1652881190000|2022-05-18 13:39:50|42064.4|42044.4|42059.4|42039.4|42065.9|42045.9|42059.4|42039.4|17
1652881200000|2022-05-18 13:40:00|42060.9|42040.9|42062.8|42042.8|42062.8|42042.8|42057.8|42037.8|17
1652881210000|2022-05-18 13:40:10|42061.9|42041.9|42057.8|42037.8|42064.4|42044.4|42057.8|42037.8|20
1652881220000|2022-05-18 13:40:20|42059.4|42039.4|42050.3|42030.3|42059.4|42039.4|42045.3|42025.3|20
1652881230000|2022-05-18 13:40:30|42051.9|42031.9|42049.6|42029.6|42054.4|42034.4|42047.1|42027.1|26
1652881240000|2022-05-18 13:40:40|42048|42028|42051.2|42031.2|42051.2|42031.2|42047.1|42027.1|4
1652881250000|2022-05-18 13:40:50|42052.1|42032.1|42057.1|42037.1|42058.7|42038.7|42052.1|42032.1|13
1652881260000|2022-05-18 13:41:00|42054.6|42034.6|42061.2|42041.2|42061.2|42041.2|42054.6|42034.6|6
1652881270000|2022-05-18 13:41:10|42065.3|42045.3|42083.7|42063.7|42087.8|42067.8|42065.3|42045.3|18
1652881280000|2022-05-18 13:41:20|42086.9|42066.9|42084.6|42064.6|42088.7|42068.7|42082.1|42062.1|3
1652881290000|2022-05-18 13:41:30|42083.7|42063.7|42079.6|42059.6|42083.7|42063.7|42079.6|42059.6|3
1652881300000|2022-05-18 13:41:40|42078.7|42058.7|42074.6|42054.6|42078.7|42058.7|42074.6|42054.6|5
1652881310000|2022-05-18 13:41:50|42077.1|42057.1|42087.8|42067.8|42088.7|42068.7|42077.1|42057.1|4
1652881320000|2022-05-18 13:42:00|42088.7|42068.7|42093.7|42073.7|42096.2|42076.2|42086.2|42066.2|3
1652881330000|2022-05-18 13:42:10|42096.9|42076.9|42096.9|42076.9|42096.9|42076.9|42093.7|42073.7|42
1652881340000|2022-05-18 13:42:20|42095.3|42075.3|42093.7|42073.7|42095.3|42075.3|42091.2|42071.2|2
1652881350000|2022-05-18 13:42:30|42095.3|42075.3|42106.9|42086.9|42110.3|42090.3|42095.3|42075.3|11
1652881360000|2022-05-18 13:42:40|42105.3|42085.3|42111.9|42091.9|42111.9|42091.9|42104.4|42084.4|7
1652881370000|2022-05-18 13:42:50|42110.3|42090.3|42111.9|42091.9|42114.4|42094.4|42110.3|42090.3|3
1652881380000|2022-05-18 13:43:00|42107.8|42087.8|42111.9|42091.9|42111.9|42091.9|42107.8|42087.8|3
1652881390000|2022-05-18 13:43:10|42113.4|42093.4|42121.9|42101.9|42121.9|42101.9|42113.4|42093.4|14
1652881400000|2022-05-18 13:43:20|42119.4|42099.4|42118.4|42098.4|42119.4|42099.4|42116.9|42096.9|1
1652881410000|2022-05-18 13:43:30|42116.9|42096.9|42130.9|42110.9|42130.9|42110.9|42116.9|42096.9|7
1652881420000|2022-05-18 13:43:40|42126.9|42106.9|42113.7|42093.7|42126.9|42106.9|42113.7|42093.7|11
1652881430000|2022-05-18 13:43:50|42114.6|42094.6|42100.3|42080.3|42114.6|42094.6|42097.8|42077.8|21
1652881440000|2022-05-18 13:44:00|42103.4|42083.4|42122.8|42102.8|42122.8|42102.8|42103.4|42083.4|10
1652881450000|2022-05-18 13:44:10|42123.7|42103.7|42134.4|42114.4|42134.4|42114.4|42123.7|42103.7|14
1652881460000|2022-05-18 13:44:20|42132.8|42112.8|42121.9|42101.9|42136.9|42116.9|42121.9|42101.9|6
1652881470000|2022-05-18 13:44:30|42120.9|42100.9|42120.9|42100.9|42122.5|42102.5|42116.9|42096.9|3
1652881480000|2022-05-18 13:44:40|42121.9|42101.9|42131.9|42111.9|42131.9|42111.9|42120.9|42100.9|0
1652881490000|2022-05-18 13:44:50|42133.4|42113.4|42136.9|42116.9|42136.9|42116.9|42131.9|42111.9|0
1652881500000|2022-05-18 13:45:00|42134.4|42114.4|42147.5|42127.5|42147.5|42127.5|42130.9|42110.9|6
1652881510000|2022-05-18 13:45:10|42149.4|42129.4|42156.9|42136.9|42156.9|42136.9|42149.4|42129.4|8
1652881520000|2022-05-18 13:45:20|42154.4|42134.4|42151.9|42131.9|42156.9|42136.9|42149.4|42129.4|4
1652881530000|2022-05-18 13:45:30|42147.8|42127.8|42148.7|42128.7|42151.9|42131.9|42141.9|42121.9|10
1652881540000|2022-05-18 13:45:40|42146.9|42126.9|42140.9|42120.9|42146.9|42126.9|42136.9|42116.9|3
1652881550000|2022-05-18 13:45:50|42141.9|42121.9|42134.4|42114.4|42141.9|42121.9|42134.4|42114.4|0
1652881560000|2022-05-18 13:46:00|42131.9|42111.9|42126.9|42106.9|42131.9|42111.9|42126.9|42106.9|3
1652881570000|2022-05-18 13:46:10|42129.4|42109.4|42126.9|42106.9|42129.4|42109.4|42126.9|42106.9|1
1652881580000|2022-05-18 13:46:20|||||||||3
1652881590000|2022-05-18 13:46:30|42129.4|42109.4|42131.9|42111.9|42131.9|42111.9|42129.4|42109.4|5
1652881600000|2022-05-18 13:46:40|42133.4|42113.4|42134.4|42114.4|42136.9|42116.9|42131.9|42111.9|8
1652881610000|2022-05-18 13:46:50|42135.9|42115.9|42126.9|42106.9|42136.9|42116.9|42126.9|42106.9|0
1652881620000|2022-05-18 13:47:00|42128.4|42108.4|42146.9|42126.9|42146.9|42126.9|42128.4|42108.4|10
1652881630000|2022-05-18 13:47:10|42143.7|42123.7|42127.8|42107.8|42143.7|42123.7|42127.8|42107.8|5
1652881640000|2022-05-18 13:47:20|42126.9|42106.9|42125.9|42105.9|42126.9|42106.9|42125.9|42105.9|2
1652881650000|2022-05-18 13:47:30|42126.9|42106.9|42139.4|42119.4|42139.4|42119.4|42126.9|42106.9|4
1652881660000|2022-05-18 13:47:40|42140.9|42120.9|42142.8|42122.8|42145|42125|42139.4|42119.4|8
1652881670000|2022-05-18 13:47:50|42141.9|42121.9|42150.3|42130.3|42151.9|42131.9|42140.3|42120.3|11
1652881680000|2022-05-18 13:48:00|42151.9|42131.9|42160.9|42140.9|42160.9|42140.9|42151.9|42131.9|3
1652881690000|2022-05-18 13:48:10|42161.9|42141.9|42151.2|42131.2|42161.9|42141.9|42151.2|42131.2|6
1652881700000|2022-05-18 13:48:20|42147.8|42127.8|42154.4|42134.4|42154.4|42134.4|42147.8|42127.8|2
1652881710000|2022-05-18 13:48:30|42156.9|42136.9|42156.9|42136.9|42161.9|42141.9|42156.9|42136.9|7
1652881720000|2022-05-18 13:48:40|42151.9|42131.9|42144.4|42124.4|42151.9|42131.9|42144.4|42124.4|1
1652881730000|2022-05-18 13:48:50|42137.8|42117.8|42160.9|42140.9|42160.9|42140.9|42137.8|42117.8|17
1652881740000|2022-05-18 13:49:00|42159.4|42139.4|42173.4|42153.4|42180.9|42160.9|42159.4|42139.4|14
1652881750000|2022-05-18 13:49:10|42172.5|42152.5|42167.8|42147.8|42172.5|42152.5|42167.8|42147.8|3
1652881760000|2022-05-18 13:49:20|42166.9|42146.9|42166.9|42146.9|42169.4|42149.4|42166.9|42146.9|1
1652881770000|2022-05-18 13:49:30|42163.7|42143.7|42152.8|42132.8|42163.7|42143.7|42152.8|42132.8|5
1652881780000|2022-05-18 13:49:40|42149.4|42129.4|42151.9|42131.9|42151.9|42131.9|42149.4|42129.4|3
1652881790000|2022-05-18 13:49:50|42154.4|42134.4|42166.9|42146.9|42166.9|42146.9|42151.9|42131.9|23
1652881800000|2022-05-18 13:50:00|42169.4|42149.4|42166.9|42146.9|42170|42150|42166.9|42146.9|22
1652881810000|2022-05-18 13:50:10|42165.9|42145.9|42161.9|42141.9|42168.4|42148.4|42161.9|42141.9|20
1652881820000|2022-05-18 13:50:20|42164.4|42144.4|42159.4|42139.4|42164.4|42144.4|42159.4|42139.4|3
1652881830000|2022-05-18 13:50:30|42156.9|42136.9|42154.4|42134.4|42156.9|42136.9|42154.4|42134.4|2
1652881840000|2022-05-18 13:50:40|||||||||1
1652881850000|2022-05-18 13:50:50|42149.4|42129.4|42127.8|42107.8|42149.4|42129.4|42127.8|42107.8|8
1652881860000|2022-05-18 13:51:00|42126.9|42106.9|42131.9|42111.9|42131.9|42111.9|42126.9|42106.9|4
1652881870000|2022-05-18 13:51:10|42134.4|42114.4|42144.4|42124.4|42144.4|42124.4|42134.4|42114.4|1
1652881880000|2022-05-18 13:51:20|42153.4|42133.4|42156.9|42136.9|42160|42140|42153.4|42133.4|7
1652881890000|2022-05-18 13:51:30|42155.3|42135.3|42149.4|42129.4|42158.4|42138.4|42149.4|42129.4|0
1652881900000|2022-05-18 13:51:40|42146.9|42126.9|42141.9|42121.9|42146.9|42126.9|42139.4|42119.4|1
1652881910000|2022-05-18 13:51:50|42143.4|42123.4|42140.3|42120.3|42143.4|42123.4|42137.8|42117.8|0
1652881920000|2022-05-18 13:52:00|42139.4|42119.4|42144.4|42124.4|42144.4|42124.4|42139.4|42119.4|0
1652881930000|2022-05-18 13:52:10|42141.9|42121.9|42136.9|42116.9|42141.9|42121.9|42136.9|42116.9|7
1652881940000|2022-05-18 13:52:20|42134.4|42114.4|42154.4|42134.4|42154.4|42134.4|42134.4|42114.4|8
1652881950000|2022-05-18 13:52:30|42155.3|42135.3|42159.4|42139.4|42159.4|42139.4|42154.4|42134.4|0
1652881960000|2022-05-18 13:52:40|42156.9|42136.9|42161|42141|42162.5|42142.5|42156.9|42136.9|4
1652881970000|2022-05-18 13:52:50|42158.5|42138.5|42158.5|42138.5|42161|42141|42158.5|42138.5|1
1652881980000|2022-05-18 13:53:00|42155.3|42135.3|42158.5|42138.5|42158.5|42138.5|42151.9|42131.9|4
1652881990000|2022-05-18 13:53:10|42160.3|42140.3|42154.4|42134.4|42160.3|42140.3|42154.4|42134.4|2
1652882000000|2022-05-18 13:53:20|42149.4|42129.4|42146.9|42126.9|42151.9|42131.9|42146.9|42126.9|0
1652882010000|2022-05-18 13:53:30|42149.4|42129.4|42151.9|42131.9|42154.4|42134.4|42149.4|42129.4|6
1652882020000|2022-05-18 13:53:40|42149.4|42129.4|42149.4|42129.4|42149.4|42129.4|42146.9|42126.9|3
1652882030000|2022-05-18 13:53:50|42151.9|42131.9|42146.9|42126.9|42151.9|42131.9|42146.9|42126.9|1
1652882040000|2022-05-18 13:54:00|42146|42126|42141.9|42121.9|42146.9|42126.9|42141.9|42121.9|3
1652882050000|2022-05-18 13:54:10|42140.3|42120.3|42130.3|42110.3|42140.3|42120.3|42130.3|42110.3|3
1652882060000|2022-05-18 13:54:20|42129.4|42109.4|42122.8|42102.8|42129.4|42109.4|42122.8|42102.8|1
1652882070000|2022-05-18 13:54:30|42121.2|42101.2|42124.4|42104.4|42126.9|42106.9|42118.7|42098.7|7
1652882080000|2022-05-18 13:54:40|42126|42106|42130.3|42110.3|42133.7|42113.7|42126|42106|1
1652882090000|2022-05-18 13:54:50|42128.7|42108.7|42128.7|42108.7|42128.7|42108.7|42128.7|42108.7|8
1652882100000|2022-05-18 13:55:00|42127.1|42107.1|42131.9|42111.9|42131.9|42111.9|42123.7|42103.7|5
1652882110000|2022-05-18 13:55:10|42132.8|42112.8|42130.3|42110.3|42132.8|42112.8|42130.3|42110.3|6
1652882120000|2022-05-18 13:55:20|42127.8|42107.8|42125.3|42105.3|42130.3|42110.3|42125.3|42105.3|5
1652882130000|2022-05-18 13:55:30|42124.4|42104.4|42126|42106|42126|42106|42124.4|42104.4|0
1652882140000|2022-05-18 13:55:40|42124.4|42104.4|42125.3|42105.3|42125.3|42105.3|42122.8|42102.8|2
1652882150000|2022-05-18 13:55:50|42126.9|42106.9|42123.7|42103.7|42126.9|42106.9|42123.7|42103.7|3
1652882160000|2022-05-18 13:56:00|42122.8|42102.8|42121.9|42101.9|42125.3|42105.3|42120.3|42100.3|3
1652882170000|2022-05-18 13:56:10|42122.8|42102.8|42117.1|42097.1|42122.8|42102.8|42117.1|42097.1|4
1652882180000|2022-05-18 13:56:20|42116.2|42096.2|42114.4|42094.4|42116.2|42096.2|42114.4|42094.4|11
1652882190000|2022-05-18 13:56:30|42112.8|42092.8|42109.4|42089.4|42112.8|42092.8|42109.4|42089.4|4
1652882200000|2022-05-18 13:56:40|42111|42091|42111.9|42091.9|42111.9|42091.9|42110.3|42090.3|2
1652882210000|2022-05-18 13:56:50|42110.3|42090.3|42106.2|42086.2|42111.9|42091.9|42106.2|42086.2|5
1652882220000|2022-05-18 13:57:00|42099.4|42079.4|42090.3|42070.3|42099.4|42079.4|42090.3|42070.3|13
1652882230000|2022-05-18 13:57:10|42089.4|42069.4|42070.3|42050.3|42089.4|42069.4|42064.4|42044.4|38
1652882240000|2022-05-18 13:57:20|42069.4|42049.4|42057.8|42037.8|42069.4|42049.4|42053.7|42033.7|6
1652882250000|2022-05-18 13:57:30|42059.4|42039.4|42062.5|42042.5|42062.5|42042.5|42059.4|42039.4|5
1652882260000|2022-05-18 13:57:40|42064.4|42044.4|42071.9|42051.9|42071.9|42051.9|42064.4|42044.4|1
1652882270000|2022-05-18 13:57:50|42069.4|42049.4|42071.9|42051.9|42071.9|42051.9|42069.4|42049.4|0
1652882280000|2022-05-18 13:58:00|42070.3|42050.3|42061.2|42041.2|42070.3|42050.3|42061.2|42041.2|7
1652882290000|2022-05-18 13:58:10|42058.7|42038.7|42066.9|42046.9|42071.9|42051.9|42058.7|42038.7|3
1652882300000|2022-05-18 13:58:20|42065.3|42045.3|42064.4|42044.4|42066.9|42046.9|42061.9|42041.9|5
1652882310000|2022-05-18 13:58:30|42062.8|42042.8|42066.9|42046.9|42066.9|42046.9|42061.9|42041.9|0
1652882320000|2022-05-18 13:58:40|42071.9|42051.9|42079.4|42059.4|42082.8|42062.8|42071.9|42051.9|6
1652882330000|2022-05-18 13:58:50|42077.8|42057.8|42086.9|42066.9|42087.8|42067.8|42076.9|42056.9|9
1652882340000|2022-05-18 13:59:00|42087.8|42067.8|42086.9|42066.9|42087.8|42067.8|42084.4|42064.4|7
1652882350000|2022-05-18 13:59:10|42085.3|42065.3|42099.4|42079.4|42099.4|42079.4|42084.4|42064.4|9
1652882360000|2022-05-18 13:59:20|42098.5|42078.5|42085.3|42065.3|42098.5|42078.5|42085.3|42065.3|10
1652882370000|2022-05-18 13:59:30|42084.4|42064.4|42076.9|42056.9|42084.4|42064.4|42074.4|42054.4|6
1652882380000|2022-05-18 13:59:40|42074.4|42054.4|42076.9|42056.9|42076.9|42056.9|42074.4|42054.4|4
1652882390000|2022-05-18 13:59:50|42074.4|42054.4|42074.4|42054.4|42074.4|42054.4|42072.8|42052.8|10
1652882400000|2022-05-18 14:00:00|42071.9|42051.9|42071.9|42051.9|42071.9|42051.9|42069.4|42049.4|28
1652882410000|2022-05-18 14:00:10|42074.4|42054.4|42076.9|42056.9|42076.9|42056.9|42074.4|42054.4|10
1652882420000|2022-05-18 14:00:20|42075.3|42055.3|42074.4|42054.4|42075.3|42055.3|42074.4|42054.4|4
1652882430000|2022-05-18 14:00:30|42076|42056|42074.4|42054.4|42076.9|42056.9|42074.4|42054.4|4
1652882440000|2022-05-18 14:00:40|42076|42056|42084.4|42064.4|42084.4|42064.4|42076|42056|6
1652882450000|2022-05-18 14:00:50|||||||||1
1652882460000|2022-05-18 14:01:00|42088.5|42068.5|42096.9|42076.9|42101.9|42081.9|42088.5|42068.5|18
1652882470000|2022-05-18 14:01:10|42095.3|42075.3|42097.8|42077.8|42097.8|42077.8|42094.4|42074.4|5
1652882480000|2022-05-18 14:01:20|42096.9|42076.9|42096.9|42076.9|42096.9|42076.9|42094.4|42074.4|25
1652882490000|2022-05-18 14:01:30|42092.8|42072.8|42091.9|42071.9|42096.9|42076.9|42091.9|42071.9|15
1652882500000|2022-05-18 14:01:40|42089.4|42069.4|42086.9|42066.9|42092.8|42072.8|42085.3|42065.3|7
1652882510000|2022-05-18 14:01:50|42084.4|42064.4|42066.9|42046.9|42086.9|42066.9|42065.3|42045.3|7
1652882520000|2022-05-18 14:02:00|42064.4|42044.4|42061.9|42041.9|42066.9|42046.9|42057.8|42037.8|7
1652882530000|2022-05-18 14:02:10|42057.1|42037.1|42053.7|42033.7|42057.8|42037.8|42053.7|42033.7|30
1652882540000|2022-05-18 14:02:20|42051.9|42031.9|42049.4|42029.4|42051.9|42031.9|42046.2|42026.2|14
1652882550000|2022-05-18 14:02:30|42051.9|42031.9|42054.4|42034.4|42054.4|42034.4|42051.9|42031.9|13
1652882560000|2022-05-18 14:02:40|42056|42036|42051.9|42031.9|42056.9|42036.9|42051.9|42031.9|7
1652882570000|2022-05-18 14:02:50|42053.5|42033.5|42066.9|42046.9|42066.9|42046.9|42053.5|42033.5|7
1652882580000|2022-05-18 14:03:00|42069.4|42049.4|42081.9|42061.9|42081.9|42061.9|42069.4|42049.4|6
1652882590000|2022-05-18 14:03:10|42084.4|42064.4|42099.4|42079.4|42101|42081|42084.4|42064.4|13
1652882600000|2022-05-18 14:03:20|||||||||6
1652882610000|2022-05-18 14:03:30|42101.9|42081.9|42121.9|42101.9|42126.9|42106.9|42101.9|42081.9|19
1652882620000|2022-05-18 14:03:40|||||||||1
1652882630000|2022-05-18 14:03:50|42120.3|42100.3|42121.9|42101.9|42121.9|42101.9|42120.3|42100.3|4
1652882640000|2022-05-18 14:04:00|42123.5|42103.5|42136.9|42116.9|42143.5|42123.5|42123.5|42103.5|22
1652882650000|2022-05-18 14:04:10|42137.8|42117.8|42122.8|42102.8|42141.9|42121.9|42122.8|42102.8|12
1652882660000|2022-05-18 14:04:20|42124.4|42104.4|42124.4|42104.4|42126.9|42106.9|42122.8|42102.8|4
1652882670000|2022-05-18 14:04:30|42122.8|42102.8|42126.9|42106.9|42126.9|42106.9|42121.9|42101.9|3
1652882690000|2022-05-18 14:04:50|42125.3|42105.3|42126.9|42106.9|42126.9|42106.9|42122.8|42102.8|1
1652882700000|2022-05-18 14:05:00|42128.5|42108.5|42138.5|42118.5|42138.5|42118.5|42128.5|42108.5|5
1652882710000|2022-05-18 14:05:10|42140|42120|42141.9|42121.9|42141.9|42121.9|42136.9|42116.9|9
1652882720000|2022-05-18 14:05:20|42140.3|42120.3|42146.9|42126.9|42146.9|42126.9|42139.4|42119.4|14
1652882730000|2022-05-18 14:05:30|42149.4|42129.4|42151.9|42131.9|42156.9|42136.9|42149.4|42129.4|14
1652882740000|2022-05-18 14:05:40|42150.3|42130.3|42151.9|42131.9|42151.9|42131.9|42148.5|42128.5|9
1652882750000|2022-05-18 14:05:50|42154.4|42134.4|42166.9|42146.9|42166.9|42146.9|42154.4|42134.4|16
1652882760000|2022-05-18 14:06:00|42166|42146|42169.4|42149.4|42174.4|42154.4|42162.8|42142.8|36
1652882770000|2022-05-18 14:06:10|42166.9|42146.9|42159.4|42139.4|42169.4|42149.4|42159.4|42139.4|25
1652882780000|2022-05-18 14:06:20|42156.9|42136.9|42150.3|42130.3|42166|42146|42150.3|42130.3|14
1652882790000|2022-05-18 14:06:30|42151.9|42131.9|42145.3|42125.3|42151.9|42131.9|42145.3|42125.3|1
1652882800000|2022-05-18 14:06:40|42144.4|42124.4|42131.9|42111.9|42144.4|42124.4|42131.9|42111.9|8
1652882810000|2022-05-18 14:06:50|42129.4|42109.4|42129.4|42109.4|42129.4|42109.4|42126.9|42106.9|3
1652882820000|2022-05-18 14:07:00|42126.9|42106.9|42124.4|42104.4|42129.4|42109.4|42124.4|42104.4|5
1652882830000|2022-05-18 14:07:10|42121.2|42101.2|42115.3|42095.3|42121.9|42101.9|42112.8|42092.8|8
1652882840000|2022-05-18 14:07:20|42111.9|42091.9|42121.9|42101.9|42121.9|42101.9|42111.9|42091.9|12
1652882850000|2022-05-18 14:07:30|42122.8|42102.8|42126.9|42106.9|42126.9|42106.9|42122.8|42102.8|5
1652882860000|2022-05-18 14:07:40|42124.4|42104.4|42119.4|42099.4|42124.4|42104.4|42116.9|42096.9|6
1652882870000|2022-05-18 14:07:50|42121.9|42101.9|42131|42111|42131|42111|42121.9|42101.9|1
1652882880000|2022-05-18 14:08:00|42131.9|42111.9|42129.4|42109.4|42131.9|42111.9|42126.9|42106.9|10
1652882890000|2022-05-18 14:08:10|42131.9|42111.9|42119.4|42099.4|42131.9|42111.9|42119.4|42099.4|1
1652882900000|2022-05-18 14:08:20|42121|42101|42122.8|42102.8|42124.4|42104.4|42114.4|42094.4|4
1652882910000|2022-05-18 14:08:30|42121.9|42101.9|42119.4|42099.4|42121.9|42101.9|42119.4|42099.4|0
1652882920000|2022-05-18 14:08:40|42117.8|42097.8|42091.9|42071.9|42117.8|42097.8|42091.9|42071.9|9
1652882930000|2022-05-18 14:08:50|42090.3|42070.3|42091.9|42071.9|42091.9|42071.9|42086.9|42066.9|2
1652882940000|2022-05-18 14:09:00|42093.5|42073.5|42096.9|42076.9|42096.9|42076.9|42091.9|42071.9|1
1652882950000|2022-05-18 14:09:10|||||||||1
1652882960000|2022-05-18 14:09:20|||||||||2
1652882970000|2022-05-18 14:09:30|42091.9|42071.9|42096|42076|42096|42076|42091.9|42071.9|4
1652882980000|2022-05-18 14:09:40|42097.5|42077.5|42111.9|42091.9|42111.9|42091.9|42097.5|42077.5|12
1652882990000|2022-05-18 14:09:50|42112.8|42092.8|42114.4|42094.4|42119.4|42099.4|42112.8|42092.8|5
1652883000000|2022-05-18 14:10:00|42111.2|42091.2|42116|42096|42116|42096|42107.8|42087.8|7
1652883010000|2022-05-18 14:10:10|42116.9|42096.9|42126|42106|42128.5|42108.5|42116.9|42096.9|3
1652883020000|2022-05-18 14:10:20|42127.5|42107.5|42136.9|42116.9|42146|42126|42127.5|42107.5|12
1652883030000|2022-05-18 14:10:30|42134.4|42114.4|42132.8|42112.8|42134.4|42114.4|42132.8|42112.8|1
1652883040000|2022-05-18 14:10:40|42134.4|42114.4|42134.4|42114.4|42134.4|42114.4|42131.9|42111.9|7
1652883050000|2022-05-18 14:10:50|42121.9|42101.9|42121.9|42101.9|42121.9|42101.9|42121.9|42101.9|4
1652883060000|2022-05-18 14:11:00|42121|42101|42131.9|42111.9|42131.9|42111.9|42121|42101|4
1652883070000|2022-05-18 14:11:10|42134.4|42114.4|42136|42116|42138.5|42118.5|42134.4|42114.4|7
1652883080000|2022-05-18 14:11:20|42138.5|42118.5|42131.9|42111.9|42138.5|42118.5|42131.9|42111.9|9
1652883090000|2022-05-18 14:11:30|42129.4|42109.4|42111|42091|42129.4|42109.4|42109.4|42089.4|1
1652883100000|2022-05-18 14:11:40|42109.4|42089.4|42111.9|42091.9|42114.4|42094.4|42109.4|42089.4|5
1652883110000|2022-05-18 14:11:50|42114.4|42094.4|42119.4|42099.4|42119.4|42099.4|42111.9|42091.9|3
1652883120000|2022-05-18 14:12:00|42121|42101|42126|42106|42126.9|42106.9|42119.4|42099.4|25
1652883130000|2022-05-18 14:12:10|42126.9|42106.9|42136.9|42116.9|42136.9|42116.9|42125.3|42105.3|3
1652883140000|2022-05-18 14:12:20|||||||||5
1652883150000|2022-05-18 14:12:30|42136|42116|42126.9|42106.9|42136|42116|42125.3|42105.3|0
1652883160000|2022-05-18 14:12:40|42128.5|42108.5|42129.4|42109.4|42129.4|42109.4|42128.5|42108.5|1
1652883170000|2022-05-18 14:12:50|42127.8|42107.8|42126.9|42106.9|42127.8|42107.8|42126.9|42106.9|0
1652883180000|2022-05-18 14:13:00|42127.8|42107.8|42130.3|42110.3|42130.3|42110.3|42127.8|42107.8|3
1652883190000|2022-05-18 14:13:10|42133.5|42113.5|42136|42116|42136|42116|42133.5|42113.5|2
1652883200000|2022-05-18 14:13:20|42140.3|42120.3|42151.9|42131.9|42151.9|42131.9|42140.3|42120.3|3
1652883210000|2022-05-18 14:13:30|42153.5|42133.5|42161.9|42141.9|42163.5|42143.5|42153.5|42133.5|5
1652883220000|2022-05-18 14:13:40|42164.4|42144.4|42164.4|42144.4|42164.4|42144.4|42161.9|42141.9|0
1652883230000|2022-05-18 14:13:50|42162.8|42142.8|42161|42141|42162.8|42142.8|42161|42141|1
1652883240000|2022-05-18 14:14:00|42161.9|42141.9|42164.4|42144.4|42166.9|42146.9|42161.9|42141.9|9
1652883250000|2022-05-18 14:14:10|42166|42146|42164.4|42144.4|42166.9|42146.9|42164.4|42144.4|3
1652883260000|2022-05-18 14:14:20|42166|42146|42171|42151|42174.4|42154.4|42166|42146|16
1652883270000|2022-05-18 14:14:30|42167.8|42147.8|42164.4|42144.4|42167.8|42147.8|42161.9|42141.9|10
1652883280000|2022-05-18 14:14:40|42166|42146|42166.2|42146.2|42169.4|42149.4|42166|42146|6
1652883290000|2022-05-18 14:14:50|42165.3|42145.3|42167.8|42147.8|42167.8|42147.8|42165.3|42145.3|2
1652883300000|2022-05-18 14:15:00|42165.3|42145.3|42167.8|42147.8|42167.8|42147.8|42165.3|42145.3|1
1652883310000|2022-05-18 14:15:10|42165.3|42145.3|42162.8|42142.8|42165.3|42145.3|42162.8|42142.8|8
1652883320000|2022-05-18 14:15:20|42164.4|42144.4|42169.4|42149.4|42169.4|42149.4|42164.4|42144.4|9
1652883330000|2022-05-18 14:15:30|42171|42151|42174.4|42154.4|42176|42156|42171|42151|11
1652883340000|2022-05-18 14:15:40|42171.9|42151.9|42174.4|42154.4|42174.4|42154.4|42171.9|42151.9|3
1652883350000|2022-05-18 14:15:50|42175.3|42155.3|42171.9|42151.9|42176.9|42156.9|42171.9|42151.9|13
1652883360000|2022-05-18 14:16:00|42170.3|42150.3|42171.9|42151.9|42171.9|42151.9|42166|42146|17
1652883370000|2022-05-18 14:16:10|42176|42156|42175.3|42155.3|42176.9|42156.9|42174.4|42154.4|13
1652883380000|2022-05-18 14:16:20|42173.7|42153.7|42194.4|42174.4|42196.9|42176.9|42173.7|42153.7|28
1652883390000|2022-05-18 14:16:30|42196|42176|42196.9|42176.9|42196.9|42176.9|42194.4|42174.4|9
1652883400000|2022-05-18 14:16:40|42198.5|42178.5|42184.4|42164.4|42198.5|42178.5|42184.4|42164.4|11
1652883410000|2022-05-18 14:16:50|42186.9|42166.9|42196.9|42176.9|42199.4|42179.4|42184.4|42164.4|14
1652883420000|2022-05-18 14:17:00|42194.4|42174.4|42196|42176|42199.4|42179.4|42194.4|42174.4|19
1652883430000|2022-05-18 14:17:10|42197.5|42177.5|42195.3|42175.3|42201|42181|42194.4|42174.4|37
1652883440000|2022-05-18 14:17:20|42194.4|42174.4|42196.9|42176.9|42201|42181|42191.9|42171.9|25
1652883450000|2022-05-18 14:17:30|42198.5|42178.5|42201.9|42181.9|42201.9|42181.9|42196.9|42176.9|4
1652883460000|2022-05-18 14:17:40|42204.4|42184.4|42191.9|42171.9|42206.9|42186.9|42191.9|42171.9|32
1652883470000|2022-05-18 14:17:50|42189.4|42169.4|42189.4|42169.4|42189.4|42169.4|42186.9|42166.9|3
1652883480000|2022-05-18 14:18:00|42187.8|42167.8|42194.4|42174.4|42194.4|42174.4|42187.8|42167.8|2
1652883490000|2022-05-18 14:18:10|42196.9|42176.9|42192.5|42172.5|42196.9|42176.9|42192.5|42172.5|67
1652883500000|2022-05-18 14:18:20|42191.6|42171.6|42188.5|42168.5|42191.6|42171.6|42188.5|42168.5|11
1652883510000|2022-05-18 14:18:30|42187.5|42167.5|42171.9|42151.9|42187.5|42167.5|42169.4|42149.4|12
1652883520000|2022-05-18 14:18:40|42173.5|42153.5|42172.5|42152.5|42176.6|42156.6|42172.5|42152.5|9
1652883530000|2022-05-18 14:18:50|42171|42151|42161|42141|42171|42151|42161|42141|12
1652883540000|2022-05-18 14:19:00|42160|42140|42137.5|42117.5|42160|42140|42135|42115|18
1652883550000|2022-05-18 14:19:10|42135|42115|42137.5|42117.5|42137.5|42117.5|42134.1|42114.1|7
1652883560000|2022-05-18 14:19:20|42139.1|42119.1|42145|42125|42147.5|42127.5|42139.1|42119.1|2
1652883570000|2022-05-18 14:19:30|42140|42120|42137.5|42117.5|42140|42120|42137.5|42117.5|10
1652883580000|2022-05-18 14:19:40|42135|42115|42135|42115|42140|42120|42135|42115|11
1652883590000|2022-05-18 14:19:50|42132.5|42112.5|42130|42110|42132.5|42112.5|42130|42110|2
1652883600000|2022-05-18 14:20:00|42125|42105|42127.5|42107.5|42127.5|42107.5|42120|42100|17
1652883610000|2022-05-18 14:20:10|42129.1|42109.1|42150|42130|42150|42130|42129.1|42109.1|6
1652883620000|2022-05-18 14:20:20|42147.5|42127.5|42147.5|42127.5|42147.5|42127.5|42138.5|42118.5|25
1652883630000|2022-05-18 14:20:30|42148.5|42128.5|42149.1|42129.1|42150|42130|42147.5|42127.5|4
1652883640000|2022-05-18 14:20:40|42147.5|42127.5|42149.1|42129.1|42150|42130|42147.5|42127.5|3
1652883650000|2022-05-18 14:20:50|42150|42130|42150|42130|42150|42130|42147.5|42127.5|5
1652883660000|2022-05-18 14:21:00|42149.1|42129.1|42147.5|42127.5|42150|42130|42145|42125|6
1652883670000|2022-05-18 14:21:10|42150|42130|42147.5|42127.5|42150|42130|42147.5|42127.5|17
1652883680000|2022-05-18 14:21:20|42151.6|42131.6|42149.1|42129.1|42151.6|42131.6|42149.1|42129.1|11
1652883690000|2022-05-18 14:21:30|42146.6|42126.6|42149.1|42129.1|42149.1|42129.1|42146.6|42126.6|7
1652883700000|2022-05-18 14:21:40|42150|42130|42153.2|42133.2|42154.1|42134.1|42150|42130|11
1652883710000|2022-05-18 14:21:50|42151.6|42131.6|42150.7|42130.7|42152.5|42132.5|42149.1|42129.1|2
1652883720000|2022-05-18 14:22:00|42154.1|42134.1|42169.1|42149.1|42170.7|42150.7|42154.1|42134.1|35
1652883730000|2022-05-18 14:22:10|42171.6|42151.6|42171.6|42151.6|42171.6|42151.6|42169.1|42149.1|1
1652883740000|2022-05-18 14:22:20|42170|42150|42160.7|42140.7|42170|42150|42158.2|42138.2|11
1652883750000|2022-05-18 14:22:30|42159.1|42139.1|42158.2|42138.2|42160.7|42140.7|42158.2|42138.2|4
1652883760000|2022-05-18 14:22:40|42161.4|42141.4|42160.7|42140.7|42163.2|42143.2|42160.7|42140.7|4
1652883770000|2022-05-18 14:22:50|42156.6|42136.6|42153.2|42133.2|42156.6|42136.6|42153.2|42133.2|9
1652883780000|2022-05-18 14:23:00|42151.6|42131.6|42138.2|42118.2|42151.6|42131.6|42138.2|42118.2|10
1652883790000|2022-05-18 14:23:10|42135.7|42115.7|42135.7|42115.7|42135.7|42115.7|42135.7|42115.7|1
1652883800000|2022-05-18 14:23:20|42137.3|42117.3|42144.1|42124.1|42144.1|42124.1|42137.3|42117.3|2
1652883810000|2022-05-18 14:23:30|42149.1|42129.1|42149.8|42129.8|42150.7|42130.7|42149.1|42129.1|8
1652883820000|2022-05-18 14:23:40|42150.7|42130.7|42148.2|42128.2|42150.7|42130.7|42148.2|42128.2|4
1652883830000|2022-05-18 14:23:50|42146.6|42126.6|42137.3|42117.3|42146.6|42126.6|42133.2|42113.2|7
1652883840000|2022-05-18 14:24:00|42140.7|42120.7|42140.7|42120.7|42140.7|42120.7|42140.7|42120.7|5
1652883850000|2022-05-18 14:24:10|||||||||6
1652883860000|2022-05-18 14:24:20|42142.3|42122.3|42148.2|42128.2|42148.2|42128.2|42142.3|42122.3|5
1652883870000|2022-05-18 14:24:30|42143.2|42123.2|42145.7|42125.7|42145.7|42125.7|42141.6|42121.6|7
1652883880000|2022-05-18 14:24:40|42143.2|42123.2|42144.1|42124.1|42144.8|42124.8|42143.2|42123.2|1
1652883890000|2022-05-18 14:24:50|42143.2|42123.2|42145.7|42125.7|42148.2|42128.2|42143.2|42123.2|7
1652883900000|2022-05-18 14:25:00|42143.2|42123.2|42138.2|42118.2|42143.2|42123.2|42138.2|42118.2|4
1652883910000|2022-05-18 14:25:10|42139.8|42119.8|42147.3|42127.3|42147.3|42127.3|42138.2|42118.2|8
1652883920000|2022-05-18 14:25:20|42146.6|42126.6|42148.2|42128.2|42148.2|42128.2|42145.7|42125.7|0
1652883940000|2022-05-18 14:25:40|42150.7|42130.7|42148.2|42128.2|42150.7|42130.7|42148.2|42128.2|3
1652883950000|2022-05-18 14:25:50|42150.7|42130.7|42159.8|42139.8|42163.2|42143.2|42150.7|42130.7|18
1652883960000|2022-05-18 14:26:00|42160.7|42140.7|42164.1|42144.1|42165.7|42145.7|42160.7|42140.7|7
1652883970000|2022-05-18 14:26:10|42173.2|42153.2|42183.2|42163.2|42185.7|42165.7|42173.2|42153.2|14
1652883980000|2022-05-18 14:26:20|42180.7|42160.7|42183.2|42163.2|42185.7|42165.7|42180.7|42160.7|3
1652883990000|2022-05-18 14:26:30|42181.6|42161.6|42180.7|42160.7|42181.6|42161.6|42178.2|42158.2|10
1652884000000|2022-05-18 14:26:40|42183.2|42163.2|42183.2|42163.2|42183.2|42163.2|42180.7|42160.7|1
1652884010000|2022-05-18 14:26:50|42185.7|42165.7|42185.7|42165.7|42188.2|42168.2|42185.7|42165.7|11
1652884020000|2022-05-18 14:27:00|42188.2|42168.2|42173.2|42153.2|42188.2|42168.2|42166.6|42146.6|20
1652884030000|2022-05-18 14:27:10|42178.2|42158.2|42176.4|42156.4|42178.2|42158.2|42170.7|42150.7|17
1652884040000|2022-05-18 14:27:20|42178.2|42158.2|42183.2|42163.2|42185.7|42165.7|42178.2|42158.2|5
1652884050000|2022-05-18 14:27:30|42181.6|42161.6|42178.2|42158.2|42183.2|42163.2|42178.2|42158.2|2
1652884060000|2022-05-18 14:27:40|42176.6|42156.6|42176.6|42156.6|42176.6|42156.6|42176.6|42156.6|2
1652884070000|2022-05-18 14:27:50|42175.7|42155.7|42173.2|42153.2|42175.7|42155.7|42173.2|42153.2|5
1652884080000|2022-05-18 14:28:00|42171.6|42151.6|42170.7|42150.7|42171.6|42151.6|42170.7|42150.7|2
1652884090000|2022-05-18 14:28:10|42169.8|42149.8|42168.2|42148.2|42169.8|42149.8|42168.2|42148.2|5
1652884100000|2022-05-18 14:28:20|42166.6|42146.6|42158.2|42138.2|42166.6|42146.6|42158.2|42138.2|0
1652884110000|2022-05-18 14:28:30|42163.2|42143.2|42160.7|42140.7|42163.2|42143.2|42160.7|42140.7|12
1652884130000|2022-05-18 14:28:50|42159.8|42139.8|42158.2|42138.2|42159.8|42139.8|42158.2|42138.2|5
1652884140000|2022-05-18 14:29:00|42163.2|42143.2|42175.7|42155.7|42178.2|42158.2|42163.2|42143.2|14
1652884150000|2022-05-18 14:29:10|42178.2|42158.2|42175.7|42155.7|42178.2|42158.2|42173.2|42153.2|3
1652884160000|2022-05-18 14:29:20|42174.1|42154.1|42173.2|42153.2|42178.2|42158.2|42173.2|42153.2|9
1652884170000|2022-05-18 14:29:30|42170|42150|42155.7|42135.7|42170|42150|42153.2|42133.2|6
1652884180000|2022-05-18 14:29:40|42153.2|42133.2|42153.2|42133.2|42155.7|42135.7|42153.2|42133.2|2
1652884190000|2022-05-18 14:29:50|42155.7|42135.7|42163.2|42143.2|42163.2|42143.2|42155.7|42135.7|18
1652884200000|2022-05-18 14:30:00|42168.2|42148.2|42173.2|42153.2|42173.2|42153.2|42168.2|42148.2|16
1652884210000|2022-05-18 14:30:10|42175.7|42155.7|42175.7|42155.7|42177.3|42157.3|42175.7|42155.7|13
1652884220000|2022-05-18 14:30:20|42177.3|42157.3|42182.3|42162.3|42182.3|42162.3|42177.3|42157.3|11
1652884230000|2022-05-18 14:30:30|42186.4|42166.4|42190.5|42170.5|42190.5|42170.5|42186.4|42166.4|43
1652884240000|2022-05-18 14:30:40|42187.3|42167.3|42176.4|42156.4|42187.3|42167.3|42171.4|42151.4|24
1652884250000|2022-05-18 14:30:50|42178|42158|42173.2|42153.2|42179.6|42159.6|42173.2|42153.2|29
1652884260000|2022-05-18 14:31:00|42171.4|42151.4|42173.9|42153.9|42177.3|42157.3|42171.4|42151.4|10
1652884270000|2022-05-18 14:31:10|42176.4|42156.4|42156.4|42136.4|42176.4|42156.4|42156.4|42136.4|5
1652884280000|2022-05-18 14:31:20|42154.8|42134.8|42151.4|42131.4|42154.8|42134.8|42151.4|42131.4|3
1652884290000|2022-05-18 14:31:30|42148.2|42128.2|42153.9|42133.9|42153.9|42133.9|42143.9|42123.9|11
1652884300000|2022-05-18 14:31:40|42151.4|42131.4|42151.4|42131.4|42156.4|42136.4|42149.8|42129.8|6
1652884310000|2022-05-18 14:31:50|42150.5|42130.5|42161.4|42141.4|42161.4|42141.4|42148.9|42128.9|5
1652884320000|2022-05-18 14:32:00|42163|42143|42164.8|42144.8|42171.4|42151.4|42163|42143|18
1652884330000|2022-05-18 14:32:10|42166.4|42146.4|42156.4|42136.4|42166.4|42146.4|42156.4|42136.4|4
1652884340000|2022-05-18 14:32:20|42154.8|42134.8|42156.4|42136.4|42156.4|42136.4|42153.9|42133.9|4
1652884350000|2022-05-18 14:32:30|42152.3|42132.3|42156.4|42136.4|42156.4|42136.4|42151.4|42131.4|5
1652884360000|2022-05-18 14:32:40|42158|42138|42162.3|42142.3|42162.3|42142.3|42158|42138|4
1652884370000|2022-05-18 14:32:50|42166.4|42146.4|42163.9|42143.9|42166.4|42146.4|42163.9|42143.9|8
1652884380000|2022-05-18 14:33:00|42161.4|42141.4|42161.4|42141.4|42165.5|42145.5|42158.9|42138.9|4
1652884390000|2022-05-18 14:33:10|42164.6|42144.6|42166.4|42146.4|42168.9|42148.9|42164.6|42144.6|1
1652884400000|2022-05-18 14:33:20|42164.8|42144.8|42158.9|42138.9|42164.8|42144.8|42158.9|42138.9|1
1652884410000|2022-05-18 14:33:30|42160.5|42140.5|42156.4|42136.4|42161.4|42141.4|42156.4|42136.4|3
1652884420000|2022-05-18 14:33:40|42154.8|42134.8|42141.4|42121.4|42154.8|42134.8|42140.5|42120.5|8
1652884430000|2022-05-18 14:33:50|42143|42123|42157.3|42137.3|42159.8|42139.8|42143|42123|4
1652884440000|2022-05-18 14:34:00|42156.4|42136.4|42161.4|42141.4|42163|42143|42156.4|42136.4|4
1652884450000|2022-05-18 14:34:10|42158.9|42138.9|42143.9|42123.9|42158.9|42138.9|42143.9|42123.9|4
1652884460000|2022-05-18 14:34:20|42141.4|42121.4|42141.4|42121.4|42141.4|42121.4|42141.4|42121.4|0
1652884470000|2022-05-18 14:34:30|42138.9|42118.9|42138.9|42118.9|42138.9|42118.9|42138.9|42118.9|1
1652884480000|2022-05-18 14:34:40|42141.4|42121.4|42141.4|42121.4|42141.4|42121.4|42138.9|42118.9|4
1652884490000|2022-05-18 14:34:50|42143.9|42123.9|42141.4|42121.4|42143.9|42123.9|42141.4|42121.4|1
1652884500000|2022-05-18 14:35:00|42143.9|42123.9|42156.4|42136.4|42156.4|42136.4|42141.4|42121.4|23
1652884510000|2022-05-18 14:35:10|42157.3|42137.3|42156.4|42136.4|42158.9|42138.9|42156.4|42136.4|7
1652884520000|2022-05-18 14:35:20|42154.8|42134.8|42143.9|42123.9|42154.8|42134.8|42143.9|42123.9|9
1652884530000|2022-05-18 14:35:30|42141.4|42121.4|42139.8|42119.8|42141.4|42121.4|42139.8|42119.8|1
1652884540000|2022-05-18 14:35:40|42138.9|42118.9|42141.4|42121.4|42141.4|42121.4|42138.9|42118.9|4
1652884550000|2022-05-18 14:35:50|42138.9|42118.9|42136.4|42116.4|42138.9|42118.9|42136.4|42116.4|7
1652884560000|2022-05-18 14:36:00|42138|42118|42133.9|42113.9|42138.9|42118.9|42132.3|42112.3|14
1652884570000|2022-05-18 14:36:10|||||||||5
1652884580000|2022-05-18 14:36:20|||||||||11
1652884590000|2022-05-18 14:36:30|42135.5|42115.5|42138.9|42118.9|42138.9|42118.9|42135.5|42115.5|4
1652884600000|2022-05-18 14:36:40|42133.9|42113.9|42126.4|42106.4|42136.4|42116.4|42126.4|42106.4|13
1652884610000|2022-05-18 14:36:50|42121.4|42101.4|42111.4|42091.4|42121.4|42101.4|42111.4|42091.4|7
1652884620000|2022-05-18 14:37:00|42108.9|42088.9|42098.9|42078.9|42108.9|42088.9|42098.9|42078.9|11
1652884630000|2022-05-18 14:37:10|42096.4|42076.4|42076.4|42056.4|42098|42078|42076.4|42056.4|38
1652884640000|2022-05-18 14:37:20|42078|42058|42081.4|42061.4|42083.9|42063.9|42078|42058|13
1652884650000|2022-05-18 14:37:30|42079.8|42059.8|42078.9|42058.9|42079.8|42059.8|42077.3|42057.3|4
1652884660000|2022-05-18 14:37:40|42077.3|42057.3|42063.9|42043.9|42077.3|42057.3|42063.9|42043.9|30
1652884670000|2022-05-18 14:37:50|42061.4|42041.4|42053.9|42033.9|42061.4|42041.4|42051.4|42031.4|44
1652884680000|2022-05-18 14:38:00|42054.8|42034.8|42054.8|42034.8|42057.3|42037.3|42053.9|42033.9|9
1652884690000|2022-05-18 14:38:10|42052.3|42032.3|42049.8|42029.8|42053.9|42033.9|42049.8|42029.8|4
1652884700000|2022-05-18 14:38:20|42048.9|42028.9|42054.8|42034.8|42054.8|42034.8|42048.9|42028.9|56
1652884710000|2022-05-18 14:38:30|42055.7|42035.7|42083.2|42063.2|42083.2|42063.2|42049.8|42029.8|17
1652884720000|2022-05-18 14:38:40|42084.8|42064.8|42083.2|42063.2|42084.8|42064.8|42080.7|42060.7|5
1652884730000|2022-05-18 14:38:50|42080.7|42060.7|42078.2|42058.2|42080.7|42060.7|42078.2|42058.2|2
1652884740000|2022-05-18 14:39:00|42079.8|42059.8|42107.3|42087.3|42107.3|42087.3|42079.8|42059.8|9
1652884750000|2022-05-18 14:39:10|42108.2|42088.2|42130.7|42110.7|42130.7|42110.7|42108.2|42088.2|14
1652884760000|2022-05-18 14:39:20|42129.1|42109.1|42118.2|42098.2|42129.1|42109.1|42118.2|42098.2|8
1652884770000|2022-05-18 14:39:30|42116.6|42096.6|42123.2|42103.2|42128.2|42108.2|42116.6|42096.6|6
1652884780000|2022-05-18 14:39:40|42125.7|42105.7|42123.2|42103.2|42125.7|42105.7|42122.3|42102.3|6
1652884790000|2022-05-18 14:39:50|42124.8|42104.8|42125.7|42105.7|42125.7|42105.7|42124.8|42104.8|5
1652884800000|2022-05-18 14:40:00|42124.1|42104.1|42138.2|42118.2|42138.2|42118.2|42123.2|42103.2|33
1652884810000|2022-05-18 14:40:10|42134.1|42114.1|42114.1|42094.1|42134.1|42114.1|42114.1|42094.1|12
1652884820000|2022-05-18 14:40:20|42111.6|42091.6|42103.2|42083.2|42111.6|42091.6|42103.2|42083.2|1
1652884830000|2022-05-18 14:40:30|42098.2|42078.2|42087.3|42067.3|42098.2|42078.2|42086.6|42066.6|4
1652884840000|2022-05-18 14:40:40|42088.2|42068.2|42110.7|42090.7|42110.7|42090.7|42085.7|42065.7|7
1652884850000|2022-05-18 14:40:50|42112.3|42092.3|42128.2|42108.2|42128.2|42108.2|42112.3|42092.3|9
1652884860000|2022-05-18 14:41:00|42129.8|42109.8|42138.2|42118.2|42139.8|42119.8|42129.8|42109.8|19
1652884870000|2022-05-18 14:41:10|42140.7|42120.7|42133.2|42113.2|42140.7|42120.7|42133.2|42113.2|8
1652884880000|2022-05-18 14:41:20|42130.7|42110.7|42133.2|42113.2|42137.3|42117.3|42128.2|42108.2|6
1652884890000|2022-05-18 14:41:30|42131.6|42111.6|42133.2|42113.2|42133.2|42113.2|42128.2|42108.2|9
1652884900000|2022-05-18 14:41:40|42137.3|42117.3|42145.7|42125.7|42145.7|42125.7|42137.3|42117.3|6
1652884910000|2022-05-18 14:41:50|42148.2|42128.2|42160.7|42140.7|42160.7|42140.7|42148.2|42128.2|7
1652884920000|2022-05-18 14:42:00|42163.9|42143.9|42153.2|42133.2|42163.9|42143.9|42151.6|42131.6|14
1652884930000|2022-05-18 14:42:10|42150.7|42130.7|42158.2|42138.2|42158.2|42138.2|42150.7|42130.7|8
1652884940000|2022-05-18 14:42:20|42159.8|42139.8|42163.2|42143.2|42164.8|42144.8|42159.8|42139.8|6
1652884950000|2022-05-18 14:42:30|||||||||2
1652884960000|2022-05-18 14:42:40|42160.7|42140.7|42158.2|42138.2|42160.7|42140.7|42155.7|42135.7|5
1652884970000|2022-05-18 14:42:50|42160.7|42140.7|42163.2|42143.2|42163.2|42143.2|42158.2|42138.2|1
1652884980000|2022-05-18 14:43:00|42164.8|42144.8|42170.7|42150.7|42170.7|42150.7|42163.2|42143.2|13
1652884990000|2022-05-18 14:43:10|42172.3|42152.3|42168.2|42148.2|42172.3|42152.3|42164.1|42144.1|6
1652885000000|2022-05-18 14:43:20|42164.1|42144.1|42170.7|42150.7|42170.7|42150.7|42164.1|42144.1|2
1652885010000|2022-05-18 14:43:30|42147.3|42127.3|42131.6|42111.6|42147.3|42127.3|42131.6|42111.6|13
1652885020000|2022-05-18 14:43:40|||||||||4
1652885030000|2022-05-18 14:43:50|42130.1|42110.1|42129.1|42109.1|42130.1|42110.1|42129.1|42109.1|0
1652885040000|2022-05-18 14:44:00|42128.2|42108.2|42123.2|42103.2|42128.2|42108.2|42123.2|42103.2|12
1652885050000|2022-05-18 14:44:10|42118.2|42098.2|42115.7|42095.7|42118.2|42098.2|42113.2|42093.2|12
1652885060000|2022-05-18 14:44:20|42118.9|42098.9|42115.7|42095.7|42121.4|42101.4|42114.1|42094.1|10
1652885070000|2022-05-18 14:44:30|42114.1|42094.1|42115.7|42095.7|42115.7|42095.7|42112.6|42092.6|1
1652885080000|2022-05-18 14:44:40|42119.4|42099.4|42131.4|42111.4|42131.4|42111.4|42119.4|42099.4|22
1652885100000|2022-05-18 14:45:00|42128.2|42108.2|42129.8|42109.8|42131.4|42111.4|42127.3|42107.3|5
1652885110000|2022-05-18 14:45:10|42127.3|42107.3|42122.6|42102.6|42127.3|42107.3|42122.6|42102.6|2
1652885120000|2022-05-18 14:45:20|42121|42101|42115.1|42095.1|42121|42101|42115.1|42095.1|0
1652885130000|2022-05-18 14:45:30|42114.1|42094.1|42103|42083|42114.1|42094.1|42103|42083|15
1652885140000|2022-05-18 14:45:40|42097.3|42077.3|42099.8|42079.8|42099.8|42079.8|42097.3|42077.3|3
1652885150000|2022-05-18 14:45:50|42100.7|42080.7|42109.8|42089.8|42109.8|42089.8|42100.7|42080.7|18
1652885160000|2022-05-18 14:46:00|42111.4|42091.4|42108.2|42088.2|42112.3|42092.3|42108.2|42088.2|21
1652885170000|2022-05-18 14:46:10|42109.8|42089.8|42118.2|42098.2|42127.3|42107.3|42109.8|42089.8|39
1652885180000|2022-05-18 14:46:20|42115.1|42095.1|42103.2|42083.2|42115.1|42095.1|42103.2|42083.2|36
1652885190000|2022-05-18 14:46:30|42104.8|42084.8|42108.2|42088.2|42108.2|42088.2|42104.8|42084.8|6
1652885200000|2022-05-18 14:46:40|42109.1|42089.1|42108.2|42088.2|42110.7|42090.7|42105.7|42085.7|7
1652885210000|2022-05-18 14:46:50|42106.6|42086.6|42100.7|42080.7|42108.2|42088.2|42100.7|42080.7|3
1652885220000|2022-05-18 14:47:00|42098.2|42078.2|42068.2|42048.2|42098.2|42078.2|42068.2|42048.2|9
1652885230000|2022-05-18 14:47:10|42065.7|42045.7|42063.2|42043.2|42073.2|42053.2|42063.2|42043.2|11
1652885240000|2022-05-18 14:47:20|42061.6|42041.6|42063.2|42043.2|42065.7|42045.7|42061.6|42041.6|1
1652885250000|2022-05-18 14:47:30|42049.8|42029.8|42060.7|42040.7|42060.7|42040.7|42048.2|42028.2|11
1652885260000|2022-05-18 14:47:40|42062.3|42042.3|42063.2|42043.2|42063.2|42043.2|42062.3|42042.3|15
1652885270000|2022-05-18 14:47:50|42062.3|42042.3|42058.2|42038.2|42062.3|42042.3|42055.7|42035.7|6
1652885280000|2022-05-18 14:48:00|42059.1|42039.1|42060.7|42040.7|42060.7|42040.7|42058.2|42038.2|2
1652885290000|2022-05-18 14:48:10|42063.2|42043.2|42069.8|42049.8|42069.8|42049.8|42063.2|42043.2|7
1652885300000|2022-05-18 14:48:20|42073.2|42053.2|42068.2|42048.2|42073.2|42053.2|42068.2|42048.2|6
1652885310000|2022-05-18 14:48:30|42073.2|42053.2|42093.2|42073.2|42093.2|42073.2|42070.7|42050.7|28
1652885320000|2022-05-18 14:48:40|42089.1|42069.1|42069.8|42049.8|42089.1|42069.1|42069.8|42049.8|7
1652885330000|2022-05-18 14:48:50|42070.7|42050.7|42068.2|42048.2|42070.7|42050.7|42068.2|42048.2|6
1652885340000|2022-05-18 14:49:00|42070.7|42050.7|42060.7|42040.7|42078.2|42058.2|42060.7|42040.7|22
1652885350000|2022-05-18 14:49:10|42061.6|42041.6|42088.2|42068.2|42088.2|42068.2|42060.7|42040.7|15
1652885360000|2022-05-18 14:49:20|42090.7|42070.7|42060.7|42040.7|42098.2|42078.2|42060.7|42040.7|16
1652885370000|2022-05-18 14:49:30|42059.1|42039.1|42043.2|42023.2|42059.1|42039.1|42043.2|42023.2|11
1652885380000|2022-05-18 14:49:40|||||||||5
1652885390000|2022-05-18 14:49:50|42049.8|42029.8|42053.2|42033.2|42053.2|42033.2|42048.2|42028.2|4
1652885400000|2022-05-18 14:50:00|42055.7|42035.7|42063.2|42043.2|42063.2|42043.2|42055.7|42035.7|7
1652885410000|2022-05-18 14:50:10|42061.6|42041.6|42053.2|42033.2|42061.6|42041.6|42052.6|42032.6|14
1652885420000|2022-05-18 14:50:20|42051.6|42031.6|42043.2|42023.2|42051.6|42031.6|42040.7|42020.7|17
1652885430000|2022-05-18 14:50:30|42044.8|42024.8|42043.2|42023.2|42045.7|42025.7|42043.2|42023.2|3
1652885440000|2022-05-18 14:50:40|42042.6|42022.6|42045.1|42025.1|42046|42026|42041.6|42021.6|54
1652885450000|2022-05-18 14:50:50|42046.6|42026.6|42045.1|42025.1|42046.6|42026.6|42045.1|42025.1|1
1652885460000|2022-05-18 14:51:00|42046.6|42026.6|42050.1|42030.1|42055.1|42035.1|42046.6|42026.6|18
1652885470000|2022-05-18 14:51:10|42047.6|42027.6|42045.1|42025.1|42047.6|42027.6|42045.1|42025.1|7
1652885480000|2022-05-18 14:51:20|42042.6|42022.6|42045.1|42025.1|42045.1|42025.1|42040.1|42020.1|5
1652885490000|2022-05-18 14:51:30|42047.6|42027.6|42049.1|42029.1|42049.1|42029.1|42045.1|42025.1|2
1652885500000|2022-05-18 14:51:40|42047.6|42027.6|42045.1|42025.1|42047.6|42027.6|42045.1|42025.1|4
1652885510000|2022-05-18 14:51:50|42044.1|42024.1|42045.1|42025.1|42045.1|42025.1|42044.1|42024.1|3
1652885520000|2022-05-18 14:52:00|42043.5|42023.5|42043.5|42023.5|42051.6|42031.6|42040.1|42020.1|26
1652885530000|2022-05-18 14:52:10|42041.9|42021.9|42040.1|42020.1|42043.5|42023.5|42040.1|42020.1|2
1652885540000|2022-05-18 14:52:20|42038.5|42018.5|42035.1|42015.1|42038.5|42018.5|42035.1|42015.1|5
1652885550000|2022-05-18 14:52:30|||||||||7
1652885560000|2022-05-18 14:52:40|42036.6|42016.6|42031|42011|42037.6|42017.6|42030.1|42010.1|3
1652885570000|2022-05-18 14:52:50|42029.4|42009.4|42021|42001|42031|42011|42021|42001|14
1652885580000|2022-05-18 14:53:00|42021.9|42001.9|42015.1|41995.1|42021.9|42001.9|42010.1|41990.1|23
1652885590000|2022-05-18 14:53:10|42025.1|42005.1|42042.6|42022.6|42042.6|42022.6|42025.1|42005.1|14
1652885600000|2022-05-18 14:53:20|42045.1|42025.1|42063.2|42043.2|42063.2|42043.2|42045.1|42025.1|6
1652885610000|2022-05-18 14:53:30|42064.1|42044.1|42060.1|42040.1|42070.1|42050.1|42060.1|42040.1|14
1652885620000|2022-05-18 14:53:40|42062.6|42042.6|42060.1|42040.1|42066.6|42046.6|42060.1|42040.1|12
1652885630000|2022-05-18 14:53:50|42059.1|42039.1|42057.6|42037.6|42059.1|42039.1|42056.6|42036.6|5
1652885640000|2022-05-18 14:54:00|42055.1|42035.1|42060.1|42040.1|42060.1|42040.1|42055.1|42035.1|4
1652885650000|2022-05-18 14:54:10|42061.6|42041.6|42060.1|42040.1|42065.1|42045.1|42060.1|42040.1|9
1652885660000|2022-05-18 14:54:20|42057.6|42037.6|42045.1|42025.1|42057.6|42037.6|42045.1|42025.1|9
1652885670000|2022-05-18 14:54:30|42047.6|42027.6|42047.6|42027.6|42050.1|42030.1|42047.6|42027.6|4
1652885680000|2022-05-18 14:54:40|42046|42026|42042.6|42022.6|42046|42026|42042.6|42022.6|3
1652885690000|2022-05-18 14:54:50|42044.1|42024.1|42045.1|42025.1|42045.1|42025.1|42044.1|42024.1|1
1652885700000|2022-05-18 14:55:00|42042.6|42022.6|42053.5|42033.5|42053.5|42033.5|42042.6|42022.6|9
1652885710000|2022-05-18 14:55:10|42052.6|42032.6|42059.1|42039.1|42061.6|42041.6|42052.6|42032.6|10
1652885720000|2022-05-18 14:55:20|42060.1|42040.1|42065.1|42045.1|42065.1|42045.1|42060.1|42040.1|2
1652885730000|2022-05-18 14:55:30|42062.6|42042.6|42065.1|42045.1|42065.1|42045.1|42062.6|42042.6|1
1652885740000|2022-05-18 14:55:40|42066.6|42046.6|42061|42041|42066.6|42046.6|42061|42041|36
1652885750000|2022-05-18 14:55:50|42061.6|42041.6|42060.1|42040.1|42062.6|42042.6|42057.6|42037.6|2
1652885760000|2022-05-18 14:56:00|42061.6|42041.6|42070.1|42050.1|42070.1|42050.1|42060.1|42040.1|7
1652885770000|2022-05-18 14:56:10|42071.6|42051.6|42077.6|42057.6|42077.6|42057.6|42071.6|42051.6|9
1652885780000|2022-05-18 14:56:20|42080.1|42060.1|42075.1|42055.1|42081.6|42061.6|42075.1|42055.1|8
1652885790000|2022-05-18 14:56:30|42077.6|42057.6|42080.1|42060.1|42080.1|42060.1|42076.6|42056.6|2
1652885800000|2022-05-18 14:56:40|42079.1|42059.1|42080.1|42060.1|42082.6|42062.6|42079.1|42059.1|6
1652885810000|2022-05-18 14:56:50|42081|42061|42086|42066|42087.6|42067.6|42081|42061|3
1652885820000|2022-05-18 14:57:00|42087.6|42067.6|42091.6|42071.6|42093.5|42073.5|42087.6|42067.6|58
1652885830000|2022-05-18 14:57:10|42093.2|42073.2|42088.2|42068.2|42093.2|42073.2|42088.2|42068.2|5
1652885840000|2022-05-18 14:57:20|42090.7|42070.7|42090.7|42070.7|42090.7|42070.7|42090.7|42070.7|8
1652885860000|2022-05-18 14:57:40|42092.3|42072.3|42093.2|42073.2|42093.2|42073.2|42088.2|42068.2|1
1652885870000|2022-05-18 14:57:50|42094.1|42074.1|42095.7|42075.7|42095.7|42075.7|42094.1|42074.1|2
1652885880000|2022-05-18 14:58:00|42101|42081|42113.2|42093.2|42113.2|42093.2|42101|42081|12
1652885890000|2022-05-18 14:58:10|42116.4|42096.4|42118.2|42098.2|42123.2|42103.2|42116.4|42096.4|3
1652885900000|2022-05-18 14:58:20|||||||||3
1652885910000|2022-05-18 14:58:30|42120.7|42100.7|42118.2|42098.2|42122.3|42102.3|42118.2|42098.2|4
1652885920000|2022-05-18 14:58:40|42117.3|42097.3|42118.2|42098.2|42118.2|42098.2|42117.3|42097.3|1
1652885930000|2022-05-18 14:58:50|42116.6|42096.6|42113.2|42093.2|42116.6|42096.6|42113.2|42093.2|1
1652885940000|2022-05-18 14:59:00|42110.7|42090.7|42110.7|42090.7|42110.7|42090.7|42110.7|42090.7|0
1652885950000|2022-05-18 14:59:10|42111.6|42091.6|42110.7|42090.7|42111.6|42091.6|42110.7|42090.7|26
1652885960000|2022-05-18 14:59:20|42105.1|42085.1|42101.6|42081.6|42105.1|42085.1|42101.6|42081.6|4
1652885970000|2022-05-18 14:59:30|42100.7|42080.7|42095.1|42075.1|42100.7|42080.7|42095.1|42075.1|8
1652885980000|2022-05-18 14:59:40|42094.1|42074.1|42092.3|42072.3|42094.1|42074.1|42088.2|42068.2|1
1652885990000|2022-05-18 14:59:50|42093.2|42073.2|42093.2|42073.2|42094.1|42074.1|42088.2|42068.2|3
1652886000000|2022-05-18 15:00:00|42094.8|42074.8|42108.2|42088.2|42109.8|42089.8|42094.8|42074.8|15
1652886010000|2022-05-18 15:00:10|42106.6|42086.6|42105.7|42085.7|42106.6|42086.6|42105.7|42085.7|6
1652886020000|2022-05-18 15:00:20|42104.1|42084.1|42093.2|42073.2|42104.1|42084.1|42093.2|42073.2|4
1652886030000|2022-05-18 15:00:30|42094.8|42074.8|42104.1|42084.1|42104.1|42084.1|42094.8|42074.8|1
1652886040000|2022-05-18 15:00:40|42103.2|42083.2|42108.2|42088.2|42108.2|42088.2|42103.2|42083.2|2
1652886050000|2022-05-18 15:00:50|42103.2|42083.2|42103.2|42083.2|42103.2|42083.2|42103.2|42083.2|3
1652886060000|2022-05-18 15:01:00|42105.7|42085.7|42105.7|42085.7|42105.7|42085.7|42105.7|42085.7|10
1652886070000|2022-05-18 15:01:10|42108.2|42088.2|42103.2|42083.2|42108.2|42088.2|42103.2|42083.2|1
1652886080000|2022-05-18 15:01:20|42100.7|42080.7|42099.1|42079.1|42101.6|42081.6|42099.1|42079.1|8
1652886090000|2022-05-18 15:01:30|42098.2|42078.2|42098.2|42078.2|42098.2|42078.2|42097.3|42077.3|0
1652886100000|2022-05-18 15:01:40|||||||||4
1652886110000|2022-05-18 15:01:50|42099.8|42079.8|42103.2|42083.2|42104.8|42084.8|42099.8|42079.8|4
1652886120000|2022-05-18 15:02:00|42101.6|42081.6|42110.7|42090.7|42110.7|42090.7|42100.7|42080.7|7
1652886130000|2022-05-18 15:02:10|42109.1|42089.1|42110.7|42090.7|42113.2|42093.2|42106.6|42086.6|6
1652886140000|2022-05-18 15:02:20|42109.8|42089.8|42110.7|42090.7|42110.7|42090.7|42109.8|42089.8|23
1652886150000|2022-05-18 15:02:30|42102.3|42082.3|42103.9|42083.9|42103.9|42083.9|42099.8|42079.8|12
1652886160000|2022-05-18 15:02:40|42102.3|42082.3|42094.8|42074.8|42102.3|42082.3|42094.8|42074.8|5
1652886170000|2022-05-18 15:02:50|42093.2|42073.2|42087.3|42067.3|42093.2|42073.2|42087.3|42067.3|1
1652886180000|2022-05-18 15:03:00|42085.7|42065.7|42089.8|42069.8|42089.8|42069.8|42083.2|42063.2|2
1652886190000|2022-05-18 15:03:10|42090.7|42070.7|42095.7|42075.7|42095.7|42075.7|42090.7|42070.7|6
1652886200000|2022-05-18 15:03:20|42093.2|42073.2|42088.2|42068.2|42093.2|42073.2|42088.2|42068.2|4
1652886210000|2022-05-18 15:03:30|42090.7|42070.7|42088.2|42068.2|42090.7|42070.7|42088.2|42068.2|3
1652886220000|2022-05-18 15:03:40|42086.6|42066.6|42085.7|42065.7|42086.6|42066.6|42085.7|42065.7|2
1652886230000|2022-05-18 15:03:50|42078.2|42058.2|42078.2|42058.2|42078.2|42058.2|42075.1|42055.1|9
1652886240000|2022-05-18 15:04:00|42079.1|42059.1|42095.7|42075.7|42097.3|42077.3|42079.1|42059.1|9
1652886250000|2022-05-18 15:04:10|42097.3|42077.3|42097.3|42077.3|42097.3|42077.3|42097.3|42077.3|3
1652886260000|2022-05-18 15:04:20|42095.7|42075.7|42098.2|42078.2|42098.2|42078.2|42095.7|42075.7|2
1652886270000|2022-05-18 15:04:30|42096.6|42076.6|42073.2|42053.2|42096.6|42076.6|42073.2|42053.2|8
1652886280000|2022-05-18 15:04:40|42072.3|42052.3|42073.2|42053.2|42073.2|42053.2|42072.3|42052.3|0
1652886290000|2022-05-18 15:04:50|42072.3|42052.3|42068.2|42048.2|42072.3|42052.3|42068.2|42048.2|1
1652886300000|2022-05-18 15:05:00|42064.1|42044.1|42065.7|42045.7|42065.7|42045.7|42063.2|42043.2|8
1652886310000|2022-05-18 15:05:10|42063.2|42043.2|42053.2|42033.2|42063.2|42043.2|42050.7|42030.7|4
1652886320000|2022-05-18 15:05:20|42055.7|42035.7|42058.2|42038.2|42060.7|42040.7|42055.7|42035.7|4
1652886330000|2022-05-18 15:05:30|42059.1|42039.1|42056.6|42036.6|42059.1|42039.1|42055.1|42035.1|26
1652886340000|2022-05-18 15:05:40|42058.2|42038.2|42061.6|42041.6|42061.6|42041.6|42058.2|42038.2|3
1652886350000|2022-05-18 15:05:50|42062.6|42042.6|42060.1|42040.1|42065.1|42045.1|42060.1|42040.1|2
1652886360000|2022-05-18 15:06:00|42065.1|42045.1|42060.1|42040.1|42065.1|42045.1|42055.1|42035.1|6
1652886370000|2022-05-18 15:06:10|42062.6|42042.6|42042.6|42022.6|42065.1|42045.1|42042.6|42022.6|2
1652886380000|2022-05-18 15:06:20|42039.1|42019.1|42037.6|42017.6|42039.1|42019.1|42036|42016|10
1652886390000|2022-05-18 15:06:30|42035.1|42015.1|42029.1|42009.1|42035.1|42015.1|42029.1|42009.1|13
1652886400000|2022-05-18 15:06:40|42027.6|42007.6|42030.1|42010.1|42030.1|42010.1|42025.1|42005.1|21
1652886410000|2022-05-18 15:06:50|42032.6|42012.6|42030.1|42010.1|42032.6|42012.6|42025.1|42005.1|11
1652886420000|2022-05-18 15:07:00|42027.6|42007.6|41986|41966|42027.6|42007.6|41981.9|41961.9|80
1652886430000|2022-05-18 15:07:10|41987.6|41967.6|41986|41966|41991|41971|41986|41966|44
1652886440000|2022-05-18 15:07:20|41990.1|41970.1|41973.5|41953.5|41990.1|41970.1|41973.5|41953.5|68
1652886450000|2022-05-18 15:07:30|41972.6|41952.6|41963.5|41943.5|41972.6|41952.6|41963.5|41943.5|48
1652886460000|2022-05-18 15:07:40|41962.6|41942.6|41960.1|41940.1|41965.1|41945.1|41960.1|41940.1|37
1652886470000|2022-05-18 15:07:50|41962.6|41942.6|41950.1|41930.1|41962.6|41942.6|41942.6|41922.6|49
1652886480000|2022-05-18 15:08:00|41948.5|41928.5|41938.5|41918.5|41950.1|41930.1|41938.5|41918.5|19
1652886490000|2022-05-18 15:08:10|41940.1|41920.1|41920.1|41900.1|41940.1|41920.1|41916.9|41896.9|27
1652886500000|2022-05-18 15:08:20|41918.5|41898.5|41912.6|41892.6|41919.1|41899.1|41910.1|41890.1|50
1652886510000|2022-05-18 15:08:30|41914.1|41894.1|41917.6|41897.6|41917.6|41897.6|41912.6|41892.6|10
1652886520000|2022-05-18 15:08:40|41915.1|41895.1|41915.1|41895.1|41915.1|41895.1|41912.6|41892.6|8
1652886530000|2022-05-18 15:08:50|41917.6|41897.6|41887.6|41867.6|41917.6|41897.6|41887.6|41867.6|100
1652886540000|2022-05-18 15:09:00|41886|41866|41877.6|41857.6|41887.6|41867.6|41877.6|41857.6|64
1652886550000|2022-05-18 15:09:10|41872.6|41852.6|41867.6|41847.6|41875.1|41855.1|41855.3|41835.3|56
1652886560000|2022-05-18 15:09:20|41865.1|41845.1|41862.6|41842.6|41865.1|41845.1|41862.6|41842.6|53
1652886570000|2022-05-18 15:09:30|41860.1|41840.1|41853.5|41833.5|41862.6|41842.6|41853.5|41833.5|40
1652886580000|2022-05-18 15:09:40|41852.6|41832.6|41842.6|41822.6|41852.6|41832.6|41842.6|41822.6|71
1652886590000|2022-05-18 15:09:50|41841|41821|41842.6|41822.6|41842.6|41822.6|41841|41821|19
1652886600000|2022-05-18 15:10:00|41841|41821|41829.4|41809.4|41841|41821|41829.4|41809.4|131
1652886610000|2022-05-18 15:10:10|41830.3|41810.3|41826.9|41806.9|41832.6|41812.6|41826.9|41806.9|34
1652886620000|2022-05-18 15:10:20|41821.9|41801.9|41819.4|41799.4|41821.9|41801.9|41816.9|41796.9|89
1652886630000|2022-05-18 15:10:30|41816.2|41796.2|41819.4|41799.4|41829.4|41809.4|41814.4|41794.4|90
1652886640000|2022-05-18 15:10:40|41816.9|41796.9|41819.4|41799.4|41821|41801|41816.9|41796.9|41
1652886650000|2022-05-18 15:10:50|41821|41801|41819.4|41799.4|41821|41801|41816.9|41796.9|28
1652886660000|2022-05-18 15:11:00|41818.5|41798.5|41847.6|41827.6|41847.6|41827.6|41818.5|41798.5|114
1652886670000|2022-05-18 15:11:10|41849.1|41829.1|41869.4|41849.4|41869.4|41849.4|41849.1|41829.1|37
1652886680000|2022-05-18 15:11:20|41874.4|41854.4|41896|41876|41896.9|41876.9|41874.4|41854.4|66
1652886690000|2022-05-18 15:11:30|41898.5|41878.5|41909.4|41889.4|41911|41891|41898.5|41878.5|22
1652886700000|2022-05-18 15:11:40|41911|41891|41916.9|41896.9|41916.9|41896.9|41911|41891|8
1652886710000|2022-05-18 15:11:50|41915.3|41895.3|41917.8|41897.8|41917.8|41897.8|41911.9|41891.9|7
1652886720000|2022-05-18 15:12:00|41916.9|41896.9|41911.9|41891.9|41916.9|41896.9|41911.9|41891.9|20
1652886730000|2022-05-18 15:12:10|41914.4|41894.4|41911.9|41891.9|41914.4|41894.4|41911.9|41891.9|4
1652886740000|2022-05-18 15:12:20|41910.3|41890.3|41911.9|41891.9|41912.8|41892.8|41909.4|41889.4|5
1652886750000|2022-05-18 15:12:30|41911|41891|41921|41901|41921|41901|41911|41891|8
1652886760000|2022-05-18 15:12:40|41919.4|41899.4|41896.9|41876.9|41919.4|41899.4|41896.9|41876.9|12
1652886770000|2022-05-18 15:12:50|41898.5|41878.5|41894.4|41874.4|41901.9|41881.9|41894.4|41874.4|5
1652886780000|2022-05-18 15:13:00|41896.9|41876.9|41906.9|41886.9|41906.9|41886.9|41896.9|41876.9|5
1652886790000|2022-05-18 15:13:10|41908.5|41888.5|41916.9|41896.9|41916.9|41896.9|41908.5|41888.5|8
1652886800000|2022-05-18 15:13:20|41915.3|41895.3|41919.4|41899.4|41919.4|41899.4|41914.4|41894.4|6
1652886810000|2022-05-18 15:13:30|41916.9|41896.9|41911.9|41891.9|41916.9|41896.9|41911.9|41891.9|11
1652886820000|2022-05-18 15:13:40|41913.5|41893.5|41911.9|41891.9|41916.9|41896.9|41911.9|41891.9|3
1652886830000|2022-05-18 15:13:50|41909.4|41889.4|41906.9|41886.9|41909.4|41889.4|41906.9|41886.9|6
1652886840000|2022-05-18 15:14:00|41904.4|41884.4|41900.3|41880.3|41904.4|41884.4|41900.3|41880.3|6
1652886850000|2022-05-18 15:14:10|41897.8|41877.8|41899.4|41879.4|41901.9|41881.9|41896.9|41876.9|13
1652886860000|2022-05-18 15:14:20|41896.9|41876.9|41901.9|41881.9|41901.9|41881.9|41896.9|41876.9|12
1652886870000|2022-05-18 15:14:30|41906.9|41886.9|41905.3|41885.3|41909.4|41889.4|41905.3|41885.3|18
1652886880000|2022-05-18 15:14:40|41906.9|41886.9|41916.9|41896.9|41916.9|41896.9|41906.9|41886.9|9
1652886890000|2022-05-18 15:14:50|41914.4|41894.4|41914.4|41894.4|41914.4|41894.4|41914.4|41894.4|0
1652886900000|2022-05-18 15:15:00|41931|41911|41925.3|41905.3|41941.9|41921.9|41925.3|41905.3|28
1652886910000|2022-05-18 15:15:10|41924.4|41904.4|41924.4|41904.4|41924.4|41904.4|41921.9|41901.9|9
1652886920000|2022-05-18 15:15:20|41926.9|41906.9|41929.4|41909.4|41929.4|41909.4|41926.9|41906.9|1
1652886930000|2022-05-18 15:15:30|41931.9|41911.9|41942.8|41922.8|41942.8|41922.8|41931.9|41911.9|3
1652886940000|2022-05-18 15:15:40|41940.3|41920.3|41934.4|41914.4|41942.8|41922.8|41934.4|41914.4|10
1652886950000|2022-05-18 15:15:50|41931.9|41911.9|41927.6|41907.6|41932.6|41912.6|41927.6|41907.6|58
1652886960000|2022-05-18 15:16:00|41923.5|41903.5|41920.1|41900.1|41923.5|41903.5|41917.6|41897.6|7
1652886970000|2022-05-18 15:16:10|41922.6|41902.6|41917.6|41897.6|41922.6|41902.6|41915.1|41895.1|13
1652886980000|2022-05-18 15:16:20|41916|41896|41897.6|41877.6|41917.6|41897.6|41897.6|41877.6|10
1652886990000|2022-05-18 15:16:30|41895.1|41875.1|41895.1|41875.1|41895.1|41875.1|41889.4|41869.4|9
1652887000000|2022-05-18 15:16:40|||||||||4
1652887010000|2022-05-18 15:16:50|41892.6|41872.6|41884.4|41864.4|41895.1|41875.1|41884.4|41864.4|14
1652887020000|2022-05-18 15:17:00|41882.6|41862.6|41852.6|41832.6|41882.6|41862.6|41852.6|41832.6|41
1652887030000|2022-05-18 15:17:10|41853.5|41833.5|41850.1|41830.1|41855.1|41835.1|41849.1|41829.1|31
1652887040000|2022-05-18 15:17:20|41849.1|41829.1|41851.6|41831.6|41851.6|41831.6|41847.6|41827.6|7
1652887050000|2022-05-18 15:17:30|41850.1|41830.1|41843.5|41823.5|41850.1|41830.1|41843.5|41823.5|2
1652887060000|2022-05-18 15:17:40|41841|41821|41811|41791|41841|41821|41810.1|41790.1|62
1652887070000|2022-05-18 15:17:50|41804.4|41784.4|41767.6|41747.6|41804.4|41784.4|41763.5|41743.5|108
1652887080000|2022-05-18 15:18:00|41770.1|41750.1|41754.4|41734.4|41770.1|41750.1|41753.5|41733.5|44
1652887090000|2022-05-18 15:18:10|41753.5|41733.5|41780.1|41760.1|41795.1|41775.1|41753.5|41733.5|29
1652887100000|2022-05-18 15:18:20|41782.6|41762.6|41783.5|41763.5|41785.1|41765.1|41782.6|41762.6|18
1652887110000|2022-05-18 15:18:30|41782.6|41762.6|41783.5|41763.5|41787.6|41767.6|41780.1|41760.1|14
1652887120000|2022-05-18 15:18:40|41782.6|41762.6|41780.1|41760.1|41788.5|41768.5|41780.1|41760.1|21
1652887130000|2022-05-18 15:18:50|41785.1|41765.1|41785.1|41765.1|41785.1|41765.1|41785.1|41765.1|7
1652887140000|2022-05-18 15:19:00|41783.5|41763.5|41765.1|41745.1|41787.6|41767.6|41765.1|41745.1|21
1652887150000|2022-05-18 15:19:10|41762.6|41742.6|41742.6|41722.6|41762.6|41742.6|41742.6|41722.6|16
1652887160000|2022-05-18 15:19:20|41740.1|41720.1|41757.6|41737.6|41757.6|41737.6|41740.1|41720.1|36
1652887170000|2022-05-18 15:19:30|41755.1|41735.1|41750.1|41730.1|41755.1|41735.1|41750.1|41730.1|12
1652887180000|2022-05-18 15:19:40|41744.4|41724.4|41732.6|41712.6|41744.4|41724.4|41715.1|41695.1|84
1652887190000|2022-05-18 15:19:50|41731|41711|41720.1|41700.1|41731|41711|41715.1|41695.1|19
1652887200000|2022-05-18 15:20:00|41722.6|41702.6|41761|41741|41761.7|41741.7|41720.1|41700.1|38
1652887210000|2022-05-18 15:20:10|41760.1|41740.1|41755.1|41735.1|41772.6|41752.6|41753.5|41733.5|44
1652887220000|2022-05-18 15:20:20|41751.9|41731.9|41735.1|41715.1|41755.1|41735.1|41735.1|41715.1|10
1652887230000|2022-05-18 15:20:30|41736.7|41716.7|41735.1|41715.1|41737.6|41717.6|41732.6|41712.6|17
1652887240000|2022-05-18 15:20:40|41744.2|41724.2|41755.1|41735.1|41755.1|41735.1|41744.2|41724.2|20
1652887250000|2022-05-18 15:20:50|41752.6|41732.6|41758.5|41738.5|41760.1|41740.1|41752.6|41732.6|16
1652887260000|2022-05-18 15:21:00|41755.1|41735.1|41770.1|41750.1|41770.1|41750.1|41755.1|41735.1|12
1652887270000|2022-05-18 15:21:10|41771|41751|41772.6|41752.6|41773.5|41753.5|41770.1|41750.1|17
1652887280000|2022-05-18 15:21:20|41774.2|41754.2|41762.6|41742.6|41780.1|41760.1|41762.6|41742.6|33
1652887290000|2022-05-18 15:21:30|41755.1|41735.1|41755.1|41735.1|41755.1|41735.1|41750.1|41730.1|4
1652887300000|2022-05-18 15:21:40|41753.5|41733.5|41725.1|41705.1|41755.1|41735.1|41725.1|41705.1|12
1652887310000|2022-05-18 15:21:50|41730.1|41710.1|41726|41706|41732.6|41712.6|41726|41706|9
1652887320000|2022-05-18 15:22:00|41725.1|41705.1|41721|41701|41725.1|41705.1|41718.5|41698.5|13
1652887330000|2022-05-18 15:22:10|41719.4|41699.4|41731|41711|41731|41711|41718.5|41698.5|24
1652887340000|2022-05-18 15:22:20|41739.2|41719.2|41731|41711|41741|41721|41728.5|41708.5|30
1652887350000|2022-05-18 15:22:30|41727.6|41707.6|41726.9|41706.9|41727.6|41707.6|41721|41701|10
1652887360000|2022-05-18 15:22:40|41721.9|41701.9|41724.4|41704.4|41724.4|41704.4|41721.9|41701.9|6
1652887370000|2022-05-18 15:22:50|41719.4|41699.4|41719.4|41699.4|41719.4|41699.4|41719.4|41699.4|5
1652887380000|2022-05-18 15:23:00|41720.3|41700.3|41716.9|41696.9|41720.3|41700.3|41714.4|41694.4|25
1652887390000|2022-05-18 15:23:10|41718.5|41698.5|41714.4|41694.4|41718.5|41698.5|41710.3|41690.3|25
1652887400000|2022-05-18 15:23:20|41712.8|41692.8|41713.5|41693.5|41716.9|41696.9|41711.9|41691.9|9
1652887410000|2022-05-18 15:23:30|41714.4|41694.4|41704.4|41684.4|41718.7|41698.7|41701.9|41681.9|41
1652887420000|2022-05-18 15:23:40|41701.9|41681.9|41696.9|41676.9|41706.9|41686.9|41694.4|41674.4|38
1652887430000|2022-05-18 15:23:50|41699.4|41679.4|41704.4|41684.4|41704.4|41684.4|41697.8|41677.8|15
1652887440000|2022-05-18 15:24:00|41702.8|41682.8|41674.4|41654.4|41706.9|41686.9|41674.4|41654.4|36
1652887450000|2022-05-18 15:24:10|41676.9|41656.9|41669.4|41649.4|41676.9|41656.9|41666.9|41646.9|41
1652887460000|2022-05-18 15:24:20|41674.4|41654.4|41667.8|41647.8|41674.4|41654.4|41666.9|41646.9|23
1652887470000|2022-05-18 15:24:30|41666.9|41646.9|41681|41661|41696.9|41676.9|41666.9|41646.9|33
1652887480000|2022-05-18 15:24:40|41679.4|41659.4|41696.9|41676.9|41696.9|41676.9|41676.9|41656.9|13
1652887490000|2022-05-18 15:24:50|41695.3|41675.3|41684.4|41664.4|41695.3|41675.3|41684.4|41664.4|15
1652887500000|2022-05-18 15:25:00|41686|41666|41684.4|41664.4|41688.5|41668.5|41680.3|41660.3|22
1652887510000|2022-05-18 15:25:10|41681.9|41661.9|41684.4|41664.4|41684.4|41664.4|41681.9|41661.9|16
1652887520000|2022-05-18 15:25:20|41686|41666|41691|41671|41691|41671|41686|41666|13
1652887530000|2022-05-18 15:25:30|41692.8|41672.8|41703.5|41683.5|41703.5|41683.5|41692.8|41672.8|24
1652887540000|2022-05-18 15:25:40|41706|41686|41700.3|41680.3|41721.9|41701.9|41700.3|41680.3|22
1652887550000|2022-05-18 15:25:50|41699.4|41679.4|41696.9|41676.9|41699.4|41679.4|41691.9|41671.9|18
1652887560000|2022-05-18 15:26:00|41696|41676|41696.9|41676.9|41696.9|41676.9|41694.4|41674.4|7
1652887570000|2022-05-18 15:26:10|41698.5|41678.5|41713.5|41693.5|41713.5|41693.5|41698.5|41678.5|12
1652887580000|2022-05-18 15:26:20|41716.9|41696.9|41717.8|41697.8|41720.3|41700.3|41716.9|41696.9|5
1652887590000|2022-05-18 15:26:30|41716.9|41696.9|41741.9|41721.9|41741.9|41721.9|41714.4|41694.4|12
1652887600000|2022-05-18 15:26:40|41740.3|41720.3|41739.4|41719.4|41741.9|41721.9|41736.9|41716.9|6
1652887610000|2022-05-18 15:26:50|41741|41721|41744.4|41724.4|41744.4|41724.4|41741|41721|13
1652887620000|2022-05-18 15:27:00|41742.8|41722.8|41736.9|41716.9|41742.8|41722.8|41736|41716|20
1652887630000|2022-05-18 15:27:10|41739.4|41719.4|41759.4|41739.4|41759.4|41739.4|41736.9|41716.9|21
1652887640000|2022-05-18 15:27:20|41760.1|41740.1|41758.5|41738.5|41766.9|41746.9|41758.5|41738.5|28
1652887650000|2022-05-18 15:27:30|41756.9|41736.9|41745.6|41725.6|41758.5|41738.5|41745.6|41725.6|9
1652887660000|2022-05-18 15:27:40|41744|41724|41751.9|41731.9|41751.9|41731.9|41738.5|41718.5|11
1652887670000|2022-05-18 15:27:50|41753.5|41733.5|41755.1|41735.1|41756|41736|41751.9|41731.9|9
1652887680000|2022-05-18 15:28:00|41756.9|41736.9|41766.9|41746.9|41766.9|41746.9|41751.9|41731.9|9
1652887690000|2022-05-18 15:28:10|41764.4|41744.4|41764.4|41744.4|41764.4|41744.4|41764.4|41744.4|2
1652887700000|2022-05-18 15:28:20|41761.9|41741.9|41756.9|41736.9|41761.9|41741.9|41756|41736|14
1652887710000|2022-05-18 15:28:30|41758.5|41738.5|41784.4|41764.4|41786.9|41766.9|41758.5|41738.5|17
1652887720000|2022-05-18 15:28:40|41786|41766|41782.8|41762.8|41786.9|41766.9|41782.8|41762.8|19
1652887730000|2022-05-18 15:28:50|41785.3|41765.3|41784.4|41764.4|41789.4|41769.4|41784.4|41764.4|8
1652887740000|2022-05-18 15:29:00|41782.8|41762.8|41773.7|41753.7|41782.8|41762.8|41773.7|41753.7|2
1652887750000|2022-05-18 15:29:10|41772.1|41752.1|41761.9|41741.9|41772.1|41752.1|41761.9|41741.9|13
1652887760000|2022-05-18 15:29:20|41756.9|41736.9|41768.5|41748.5|41768.5|41748.5|41756.9|41736.9|17
1652887770000|2022-05-18 15:29:30|41771.9|41751.9|41771.9|41751.9|41771.9|41751.9|41771.9|41751.9|48
1652887780000|2022-05-18 15:29:40|41781|41761|41781.9|41761.9|41784.4|41764.4|41781|41761|5
1652887790000|2022-05-18 15:29:50|41783.5|41763.5|41789.4|41769.4|41789.4|41769.4|41783.5|41763.5|10
1652887800000|2022-05-18 15:30:00|41786.9|41766.9|41801.9|41781.9|41801.9|41781.9|41786|41766|6
1652887810000|2022-05-18 15:30:10|41803.5|41783.5|41791.9|41771.9|41806|41786|41791.9|41771.9|17
1652887820000|2022-05-18 15:30:20|41790.3|41770.3|41781|41761|41790.3|41770.3|41766.9|41746.9|18
1652887830000|2022-05-18 15:30:30|41781.9|41761.9|41791.9|41771.9|41794.4|41774.4|41781.9|41761.9|12
1652887840000|2022-05-18 15:30:40|41793.5|41773.5|41798.5|41778.5|41798.5|41778.5|41793.5|41773.5|4
1652887850000|2022-05-18 15:30:50|41797.8|41777.8|41791.9|41771.9|41797.8|41777.8|41791.9|41771.9|3
1652887860000|2022-05-18 15:31:00|41790.3|41770.3|41799.4|41779.4|41799.4|41779.4|41790.3|41770.3|10
1652887870000|2022-05-18 15:31:10|41797.8|41777.8|41806.9|41786.9|41806.9|41786.9|41796.9|41776.9|30
1652887880000|2022-05-18 15:31:20|41809.4|41789.4|41831|41811|41831|41811|41809.4|41789.4|19
1652887890000|2022-05-18 15:31:30|41829.4|41809.4|41840.1|41820.1|41840.1|41820.1|41829.4|41809.4|12
1652887900000|2022-05-18 15:31:40|41841|41821|41841.9|41821.9|41841.9|41821.9|41841|41821|11
1652887910000|2022-05-18 15:31:50|41840.3|41820.3|41829.4|41809.4|41840.3|41820.3|41829.4|41809.4|18
1652887920000|2022-05-18 15:32:00|41830.3|41810.3|41834.4|41814.4|41841.9|41821.9|41830.3|41810.3|15
1652887930000|2022-05-18 15:32:10|41838.5|41818.5|41840.3|41820.3|41841.9|41821.9|41838.5|41818.5|11
1652887940000|2022-05-18 15:32:20|41839.4|41819.4|41836.9|41816.9|41841.9|41821.9|41836.9|41816.9|7
1652887950000|2022-05-18 15:32:30|||||||||1
1652887960000|2022-05-18 15:32:40|41835.3|41815.3|41825.3|41805.3|41835.3|41815.3|41825.3|41805.3|24
1652887970000|2022-05-18 15:32:50|41824.4|41804.4|41821.9|41801.9|41825.3|41805.3|41821.9|41801.9|11
1652887980000|2022-05-18 15:33:00|41820.3|41800.3|41816.9|41796.9|41820.3|41800.3|41814.4|41794.4|2
1652887990000|2022-05-18 15:33:10|41818.5|41798.5|41841.9|41821.9|41841.9|41821.9|41818.5|41798.5|13
1652888000000|2022-05-18 15:33:20|41843.5|41823.5|41846.9|41826.9|41846.9|41826.9|41843.5|41823.5|5
1652888010000|2022-05-18 15:33:30|41856|41836|41861.9|41841.9|41864.4|41844.4|41856|41836|17
1652888020000|2022-05-18 15:33:40|||||||||7
1652888030000|2022-05-18 15:33:50|41860.3|41840.3|41859.4|41839.4|41860.3|41840.3|41859.4|41839.4|10
1652888040000|2022-05-18 15:34:00|41857.8|41837.8|41859.4|41839.4|41859.4|41839.4|41856.9|41836.9|15
1652888050000|2022-05-18 15:34:10|41861|41841|41864.4|41844.4|41866.9|41846.9|41861|41841|12
1652888060000|2022-05-18 15:34:20|41874.4|41854.4|41874.4|41854.4|41874.4|41854.4|41874.4|41854.4|15
1652888070000|2022-05-18 15:34:30|41876|41856|41878.5|41858.5|41878.5|41858.5|41869.4|41849.4|30
1652888080000|2022-05-18 15:34:40|41881.9|41861.9|41881.9|41861.9|41886|41866|41880.3|41860.3|14
1652888090000|2022-05-18 15:34:50|41880.3|41860.3|41879.4|41859.4|41881.9|41861.9|41879.4|41859.4|14
1652888100000|2022-05-18 15:35:00|41877.8|41857.8|41872.6|41852.6|41877.8|41857.8|41871|41851|16
1652888110000|2022-05-18 15:35:10|41871|41851|41861.9|41841.9|41873.5|41853.5|41861.9|41841.9|10
1652888120000|2022-05-18 15:35:20|41862.8|41842.8|41890.1|41870.1|41890.1|41870.1|41862.8|41842.8|9
1652888130000|2022-05-18 15:35:30|41891|41871|41888.5|41868.5|41891.9|41871.9|41888.5|41868.5|14
1652888140000|2022-05-18 15:35:40|41886.9|41866.9|41904.4|41884.4|41904.4|41884.4|41886.9|41866.9|22
1652888150000|2022-05-18 15:35:50|41901.9|41881.9|41894.4|41874.4|41904.4|41884.4|41894.4|41874.4|9
1652888170000|2022-05-18 15:36:10|41898.5|41878.5|41901.9|41881.9|41901.9|41881.9|41898.5|41878.5|11
1652888180000|2022-05-18 15:36:20|41900.3|41880.3|41899.4|41879.4|41901.9|41881.9|41899.4|41879.4|5
1652888190000|2022-05-18 15:36:30|41897.8|41877.8|41899.4|41879.4|41899.4|41879.4|41896.9|41876.9|8
1652888210000|2022-05-18 15:36:50|41901.9|41881.9|41899.4|41879.4|41901.9|41881.9|41899.4|41879.4|3
1652888220000|2022-05-18 15:37:00|41897.8|41877.8|41886.9|41866.9|41897.8|41877.8|41886.9|41866.9|11
1652888230000|2022-05-18 15:37:10|41885.3|41865.3|41882.8|41862.8|41885.3|41865.3|41880.3|41860.3|7
1652888240000|2022-05-18 15:37:20|41880.3|41860.3|41881.9|41861.9|41882.8|41862.8|41876.9|41856.9|5
1652888250000|2022-05-18 15:37:30|41884.4|41864.4|41899.4|41879.4|41899.4|41879.4|41884.4|41864.4|14
1652888260000|2022-05-18 15:37:40|41901|41881|41901.9|41881.9|41901.9|41881.9|41899.4|41879.4|16
1652888270000|2022-05-18 15:37:50|41900.3|41880.3|41897.8|41877.8|41900.3|41880.3|41895.3|41875.3|7
1652888280000|2022-05-18 15:38:00|41901.9|41881.9|41919.4|41899.4|41924.4|41904.4|41901.9|41881.9|82
1652888290000|2022-05-18 15:38:10|41915.3|41895.3|41921|41901|41921|41901|41906.9|41886.9|23
1652888300000|2022-05-18 15:38:20|41926.9|41906.9|41928.5|41908.5|41928.5|41908.5|41924.4|41904.4|6
1652888310000|2022-05-18 15:38:30|41926.9|41906.9|41929.4|41909.4|41929.4|41909.4|41926|41906|15
1652888320000|2022-05-18 15:38:40|41932.8|41912.8|41936.9|41916.9|41936.9|41916.9|41932.8|41912.8|3
1652888330000|2022-05-18 15:38:50|41939.4|41919.4|41944.4|41924.4|41948.5|41928.5|41939.4|41919.4|21
1652888340000|2022-05-18 15:39:00|41946|41926|41951.9|41931.9|41951.9|41931.9|41946|41926|13
1652888350000|2022-05-18 15:39:10|41949.4|41929.4|41949.4|41929.4|41949.4|41929.4|41949.4|41929.4|4
1652888360000|2022-05-18 15:39:20|41947.8|41927.8|41936.9|41916.9|41947.8|41927.8|41936.9|41916.9|10
1652888370000|2022-05-18 15:39:30|41943.5|41923.5|41951.9|41931.9|41952.8|41932.8|41943.5|41923.5|14
1652888380000|2022-05-18 15:39:40|41954.4|41934.4|41962.6|41942.6|41962.6|41942.6|41954.4|41934.4|16
1652888390000|2022-05-18 15:39:50|41964.2|41944.2|41969.4|41949.4|41976|41956|41963.5|41943.5|24
1652888400000|2022-05-18 15:40:00|41965.3|41945.3|41959.4|41939.4|41965.3|41945.3|41956.9|41936.9|13
1652888410000|2022-05-18 15:40:10|41956.9|41936.9|41958.5|41938.5|41958.5|41938.5|41954.4|41934.4|7
1652888420000|2022-05-18 15:40:20|41961.9|41941.9|41966.9|41946.9|41966.9|41946.9|41961.9|41941.9|19
1652888430000|2022-05-18 15:40:30|41964.4|41944.4|41966.9|41946.9|41966.9|41946.9|41964.4|41944.4|4
1652888440000|2022-05-18 15:40:40|41969.4|41949.4|41971.9|41951.9|41971.9|41951.9|41969.4|41949.4|4
1652888450000|2022-05-18 15:40:50|41969.4|41949.4|41966.9|41946.9|41969.4|41949.4|41966.9|41946.9|12
1652888460000|2022-05-18 15:41:00|41965.3|41945.3|41980.1|41960.1|41980.1|41960.1|41965.3|41945.3|22
1652888470000|2022-05-18 15:41:10|41983.2|41963.2|41994.4|41974.4|41994.4|41974.4|41983.2|41963.2|28
1652888480000|2022-05-18 15:41:20|41991.2|41971.2|41984.4|41964.4|41991.2|41971.2|41984.4|41964.4|16
1652888490000|2022-05-18 15:41:30|41986|41966|41986.9|41966.9|41986.9|41966.9|41984.4|41964.4|4
1652888500000|2022-05-18 15:41:40|||||||||3
1652888510000|2022-05-18 15:41:50|41983.5|41963.5|41979.4|41959.4|41983.5|41963.5|41979.4|41959.4|15
1652888520000|2022-05-18 15:42:00|41981|41961|41981.9|41961.9|41981.9|41961.9|41979.4|41959.4|8
1652888530000|2022-05-18 15:42:10|41983.5|41963.5|41984.4|41964.4|41984.4|41964.4|41983.5|41963.5|9
1652888540000|2022-05-18 15:42:20|41981.9|41961.9|41984.4|41964.4|41984.4|41964.4|41981.9|41961.9|3
1652888550000|2022-05-18 15:42:30|41982.8|41962.8|41979.4|41959.4|41982.8|41962.8|41979.4|41959.4|5
1652888560000|2022-05-18 15:42:40|41981.9|41961.9|41981.9|41961.9|41981.9|41961.9|41981.9|41961.9|4
1652888570000|2022-05-18 15:42:50|41984.4|41964.4|41989.4|41969.4|41993.5|41973.5|41984.4|41964.4|17
1652888580000|2022-05-18 15:43:00|41990.3|41970.3|41991.9|41971.9|41991.9|41971.9|41987.8|41967.8|11
1652888590000|2022-05-18 15:43:10|41989.4|41969.4|41989.4|41969.4|41989.4|41969.4|41989.4|41969.4|10
1652888600000|2022-05-18 15:43:20|41991.9|41971.9|41986.9|41966.9|41991.9|41971.9|41986.9|41966.9|6
1652888610000|2022-05-18 15:43:30|41991|41971|41986.9|41966.9|41991.9|41971.9|41986.9|41966.9|6
1652888620000|2022-05-18 15:43:40|41984.4|41964.4|41969.4|41949.4|41984.4|41964.4|41969.4|41949.4|6
1652888630000|2022-05-18 15:43:50|41966.9|41946.9|41959.4|41939.4|41966.9|41946.9|41958.5|41938.5|13
1652888640000|2022-05-18 15:44:00|41964.4|41944.4|41976.9|41956.9|41976.9|41956.9|41964.4|41944.4|8
1652888650000|2022-05-18 15:44:10|41977.8|41957.8|41981.9|41961.9|41986.2|41966.2|41977.8|41957.8|10
1652888660000|2022-05-18 15:44:20|41976.9|41956.9|41976.9|41956.9|41976.9|41956.9|41976.9|41956.9|4
1652888670000|2022-05-18 15:44:30|41974.4|41954.4|41974.4|41954.4|41974.4|41954.4|41974.4|41954.4|3
1652888680000|2022-05-18 15:44:40|41976.9|41956.9|41981.9|41961.9|41981.9|41961.9|41976.9|41956.9|12
1652888690000|2022-05-18 15:44:50|41984.4|41964.4|41982.8|41962.8|41986.9|41966.9|41982.8|41962.8|12
1652888700000|2022-05-18 15:45:00|41981.9|41961.9|41979.4|41959.4|41981.9|41961.9|41975.3|41955.3|4
1652888710000|2022-05-18 15:45:10|41976.9|41956.9|41959.4|41939.4|41976.9|41956.9|41959.4|41939.4|7
1652888720000|2022-05-18 15:45:20|41957.8|41937.8|41946.9|41926.9|41957.8|41937.8|41946.9|41926.9|13
1652888730000|2022-05-18 15:45:30|41951.9|41931.9|41951.9|41931.9|41953.5|41933.5|41949.4|41929.4|12
1652888740000|2022-05-18 15:45:40|41956.9|41936.9|41946.9|41926.9|41956.9|41936.9|41946.9|41926.9|8
1652888750000|2022-05-18 15:45:50|41943.7|41923.7|41936.9|41916.9|41943.7|41923.7|41932.8|41912.8|20
1652888760000|2022-05-18 15:46:00|41935.3|41915.3|41931.9|41911.9|41935.3|41915.3|41931.9|41911.9|1
1652888770000|2022-05-18 15:46:10|41930.3|41910.3|41935.3|41915.3|41935.3|41915.3|41930.3|41910.3|4
1652888780000|2022-05-18 15:46:20|41930.3|41910.3|41919.4|41899.4|41930.3|41910.3|41919.4|41899.4|15
1652888790000|2022-05-18 15:46:30|41917.8|41897.8|41911.9|41891.9|41917.8|41897.8|41911.9|41891.9|9
1652888800000|2022-05-18 15:46:40|41908.5|41888.5|41914.4|41894.4|41914.4|41894.4|41906.9|41886.9|5
1652888810000|2022-05-18 15:46:50|||||||||3
1652888820000|2022-05-18 15:47:00|41916.9|41896.9|41914.4|41894.4|41916.9|41896.9|41914.4|41894.4|0
1652888830000|2022-05-18 15:47:10|41916.9|41896.9|41891.9|41871.9|41916.9|41896.9|41889.4|41869.4|37
1652888840000|2022-05-18 15:47:20|41894.4|41874.4|41901.9|41881.9|41901.9|41881.9|41894.4|41874.4|9
1652888850000|2022-05-18 15:47:30|41899.4|41879.4|41894.4|41874.4|41901.9|41881.9|41894.4|41874.4|6
1652888860000|2022-05-18 15:47:40|41891.9|41871.9|41886.9|41866.9|41893.5|41873.5|41886.9|41866.9|8
1652888870000|2022-05-18 15:47:50|41888.5|41868.5|41891.9|41871.9|41891.9|41871.9|41888.5|41868.5|2
1652888880000|2022-05-18 15:48:00|41889.4|41869.4|41886.9|41866.9|41889.4|41869.4|41884.4|41864.4|6
1652888890000|2022-05-18 15:48:10|41884.4|41864.4|41869.4|41849.4|41886.9|41866.9|41869.4|41849.4|12
1652888900000|2022-05-18 15:48:20|41866.2|41846.2|41871.9|41851.9|41871.9|41851.9|41866.2|41846.2|6
1652888910000|2022-05-18 15:48:30|41870.3|41850.3|41865.3|41845.3|41870.3|41850.3|41861.9|41841.9|12
1652888920000|2022-05-18 15:48:40|41862.8|41842.8|41859.4|41839.4|41864.4|41844.4|41859.4|41839.4|12
1652888930000|2022-05-18 15:48:50|41856.2|41836.2|41851.9|41831.9|41856.2|41836.2|41851.9|41831.9|19
1652888940000|2022-05-18 15:49:00|41850.3|41830.3|41854.4|41834.4|41856|41836|41850.3|41830.3|9
1652888950000|2022-05-18 15:49:10|41852.8|41832.8|41851.2|41831.2|41852.8|41832.8|41851.2|41831.2|13
1652888960000|2022-05-18 15:49:20|41850.3|41830.3|41851.9|41831.9|41852.8|41832.8|41847.8|41827.8|20
1652888970000|2022-05-18 15:49:30|41852.8|41832.8|41856.9|41836.9|41856.9|41836.9|41852.8|41832.8|10
1652888980000|2022-05-18 15:49:40|||||||||2
1652888990000|2022-05-18 15:49:50|41855.3|41835.3|41861|41841|41861|41841|41855.3|41835.3|9
1652889000000|2022-05-18 15:50:00|41860.3|41840.3|41855.3|41835.3|41860.3|41840.3|41853.7|41833.7|10
1652889010000|2022-05-18 15:50:10|41853.7|41833.7|41853.7|41833.7|41855.3|41835.3|41851.2|41831.2|7
1652889020000|2022-05-18 15:50:20|41855.3|41835.3|41853.7|41833.7|41855.3|41835.3|41853.7|41833.7|3
1652889030000|2022-05-18 15:50:30|41854.4|41834.4|41884.4|41864.4|41886.9|41866.9|41854.4|41834.4|53
1652889040000|2022-05-18 15:50:40|||||||||1
1652889050000|2022-05-18 15:50:50|41886|41866|41891|41871|41891|41871|41886|41866|7
1652889060000|2022-05-18 15:51:00|41891.9|41871.9|41896.9|41876.9|41896.9|41876.9|41891.9|41871.9|6
1652889070000|2022-05-18 15:51:10|41891.9|41871.9|41890.3|41870.3|41891.9|41871.9|41890.3|41870.3|10
1652889080000|2022-05-18 15:51:20|41889.4|41869.4|41876.9|41856.9|41889.4|41869.4|41876.9|41856.9|15
1652889090000|2022-05-18 15:51:30|41874.4|41854.4|41869.4|41849.4|41874.4|41854.4|41866|41846|14
1652889100000|2022-05-18 15:51:40|41866.9|41846.9|41847.8|41827.8|41867.8|41847.8|41847.8|41827.8|17
1652889110000|2022-05-18 15:51:50|41846.9|41826.9|41841.9|41821.9|41849.4|41829.4|41841.9|41821.9|8
1652889120000|2022-05-18 15:52:00|41843.5|41823.5|41841.9|41821.9|41844.4|41824.4|41841.9|41821.9|12
1652889130000|2022-05-18 15:52:10|41840.3|41820.3|41838.5|41818.5|41840.3|41820.3|41834.4|41814.4|15
1652889140000|2022-05-18 15:52:20|41841|41821|41846.9|41826.9|41851.9|41831.9|41841|41821|3
1652889150000|2022-05-18 15:52:30|41845.3|41825.3|41814.4|41794.4|41845.3|41825.3|41814.4|41794.4|19
1652889160000|2022-05-18 15:52:40|41816|41796|41816.9|41796.9|41817.6|41797.6|41814.4|41794.4|5
1652889170000|2022-05-18 15:52:50|41815.3|41795.3|41809.4|41789.4|41816.9|41796.9|41807.8|41787.8|17
1652889180000|2022-05-18 15:53:00|41808.5|41788.5|41784.4|41764.4|41809.4|41789.4|41784.4|41764.4|44
1652889190000|2022-05-18 15:53:10|41782.8|41762.8|41784.4|41764.4|41784.4|41764.4|41779.4|41759.4|18
1652889200000|2022-05-18 15:53:20|41780.3|41760.3|41759.4|41739.4|41780.3|41760.3|41756|41736|23
1652889210000|2022-05-18 15:53:30|41761.9|41741.9|41766.9|41746.9|41766.9|41746.9|41761.9|41741.9|3
1652889220000|2022-05-18 15:53:40|||||||||8
1652889230000|2022-05-18 15:53:50|41765.3|41745.3|41771.9|41751.9|41771.9|41751.9|41764.4|41744.4|9
1652889240000|2022-05-18 15:54:00|41770.3|41750.3|41781.9|41761.9|41781.9|41761.9|41766.9|41746.9|44
1652889250000|2022-05-18 15:54:10|41776.9|41756.9|41769.4|41749.4|41776.9|41756.9|41769.4|41749.4|17
1652889260000|2022-05-18 15:54:20|41766.9|41746.9|41774.4|41754.4|41774.4|41754.4|41761.9|41741.9|20
1652889270000|2022-05-18 15:54:30|41771.9|41751.9|41784.4|41764.4|41786.9|41766.9|41771.9|41751.9|13
1652889280000|2022-05-18 15:54:40|41786|41766|41786.9|41766.9|41786.9|41766.9|41784.4|41764.4|1
1652889290000|2022-05-18 15:54:50|41784.4|41764.4|41779.4|41759.4|41784.4|41764.4|41779.4|41759.4|5
1652889300000|2022-05-18 15:55:00|41777.8|41757.8|41776.9|41756.9|41779.4|41759.4|41775.3|41755.3|4
1652889310000|2022-05-18 15:55:10|41778.5|41758.5|41779.4|41759.4|41779.4|41759.4|41776.9|41756.9|2
1652889320000|2022-05-18 15:55:20|41777.8|41757.8|41791.9|41771.9|41791.9|41771.9|41776.9|41756.9|10
1652889330000|2022-05-18 15:55:30|41793.5|41773.5|41794.4|41774.4|41794.4|41774.4|41793.5|41773.5|13
1652889340000|2022-05-18 15:55:40|41791.9|41771.9|41781.9|41761.9|41791.9|41771.9|41781.9|41761.9|7
1652889350000|2022-05-18 15:55:50|41780.3|41760.3|41781.9|41761.9|41782.8|41762.8|41779.4|41759.4|7
1652889360000|2022-05-18 15:56:00|41783.5|41763.5|41789.4|41769.4|41789.4|41769.4|41783.5|41763.5|6
1652889370000|2022-05-18 15:56:10|41791|41771|41786.9|41766.9|41794.4|41774.4|41786.9|41766.9|12
1652889380000|2022-05-18 15:56:20|41789.4|41769.4|41791.9|41771.9|41791.9|41771.9|41789.4|41769.4|1
1652889390000|2022-05-18 15:56:30|41789.4|41769.4|41782.8|41762.8|41789.4|41769.4|41782.8|41762.8|5
1652889400000|2022-05-18 15:56:40|41779.7|41759.7|41774.4|41754.4|41781.9|41761.9|41774.4|41754.4|4
1652889410000|2022-05-18 15:56:50|41773.5|41753.5|41762.8|41742.8|41773.5|41753.5|41759.7|41739.7|10
1652889420000|2022-05-18 15:57:00|41761.9|41741.9|41770.3|41750.3|41770.3|41750.3|41760.3|41740.3|5
1652889430000|2022-05-18 15:57:10|41775.3|41755.3|41771.9|41751.9|41775.3|41755.3|41771.9|41751.9|4
1652889440000|2022-05-18 15:57:20|41770.3|41750.3|41765.3|41745.3|41771.9|41751.9|41764.4|41744.4|12
1652889450000|2022-05-18 15:57:30|41764.4|41744.4|41766.9|41746.9|41766.9|41746.9|41761.9|41741.9|12
1652889460000|2022-05-18 15:57:40|41765.3|41745.3|41756.9|41736.9|41765.3|41745.3|41756.9|41736.9|4
1652889470000|2022-05-18 15:57:50|41756|41736|41763.5|41743.5|41763.5|41743.5|41751.9|41731.9|24
1652889480000|2022-05-18 15:58:00|41763.7|41743.7|41751.9|41731.9|41763.7|41743.7|41751.9|41731.9|23
1652889490000|2022-05-18 15:58:10|41752.8|41732.8|41749.4|41729.4|41752.8|41732.8|41749.4|41729.4|1
1652889500000|2022-05-18 15:58:20|41751.9|41731.9|41754.4|41734.4|41754.4|41734.4|41751.9|41731.9|5
1652889510000|2022-05-18 15:58:30|41756|41736|41755.3|41735.3|41756|41736|41755.3|41735.3|8
1652889520000|2022-05-18 15:58:40|41754.4|41734.4|41752.8|41732.8|41754.4|41734.4|41752.8|41732.8|7
1652889530000|2022-05-18 15:58:50|41754.4|41734.4|41761.9|41741.9|41761.9|41741.9|41754.4|41734.4|4
1652889540000|2022-05-18 15:59:00|41756.9|41736.9|41761.9|41741.9|41761.9|41741.9|41756.9|41736.9|5
1652889550000|2022-05-18 15:59:10|41760.3|41740.3|41773.7|41753.7|41778.5|41758.5|41759.4|41739.4|10
1652889560000|2022-05-18 15:59:20|41771.9|41751.9|41759.4|41739.4|41771.9|41751.9|41759.4|41739.4|7
1652889570000|2022-05-18 15:59:30|41756.9|41736.9|41759.4|41739.4|41759.4|41739.4|41754.4|41734.4|4
1652889580000|2022-05-18 15:59:40|41761.9|41741.9|41761.9|41741.9|41766|41746|41761.9|41741.9|1
1652889590000|2022-05-18 15:59:50|41759.4|41739.4|41736.9|41716.9|41759.4|41739.4|41736.9|41716.9|14
1652889600000|2022-05-18 16:00:00|41739.4|41719.4|41735.3|41715.3|41741|41721|41732.8|41712.8|15
1652889610000|2022-05-18 16:00:10|41736.9|41716.9|41732.8|41712.8|41736.9|41716.9|41731.9|41711.9|8
1652889620000|2022-05-18 16:00:20|41734.4|41714.4|41734.4|41714.4|41735.3|41715.3|41734.4|41714.4|4
1652889630000|2022-05-18 16:00:30|41727.8|41707.8|41731.9|41711.9|41731.9|41711.9|41722.8|41702.8|18
1652889640000|2022-05-18 16:00:40|41729.4|41709.4|41731|41711|41731.9|41711.9|41729.4|41709.4|1
1652889650000|2022-05-18 16:00:50|41731.9|41711.9|41729.4|41709.4|41731.9|41711.9|41729.4|41709.4|4
1652889660000|2022-05-18 16:01:00|41726.9|41706.9|41718.7|41698.7|41726.9|41706.9|41717.8|41697.8|12
1652889670000|2022-05-18 16:01:10|41720.3|41700.3|41723.5|41703.5|41723.5|41703.5|41720.3|41700.3|4
1652889680000|2022-05-18 16:01:20|41725.1|41705.1|41735.3|41715.3|41736|41716|41725.1|41705.1|7
1652889690000|2022-05-18 16:01:30|41734.4|41714.4|41739.4|41719.4|41739.4|41719.4|41734.4|41714.4|10
1652889700000|2022-05-18 16:01:40|41737.8|41717.8|41736.9|41716.9|41737.8|41717.8|41734.4|41714.4|5
1652889710000|2022-05-18 16:01:50|41738.5|41718.5|41734.4|41714.4|41739.4|41719.4|41734.4|41714.4|5
1652889720000|2022-05-18 16:02:00|41736|41716|41736.9|41716.9|41736.9|41716.9|41736|41716|6
1652889730000|2022-05-18 16:02:10|41735.3|41715.3|41736.9|41716.9|41736.9|41716.9|41733.5|41713.5|4
1652889740000|2022-05-18 16:02:20|41732.8|41712.8|41731.9|41711.9|41732.8|41712.8|41731.9|41711.9|6
1652889750000|2022-05-18 16:02:30|41734.4|41714.4|41734.4|41714.4|41734.4|41714.4|41734.4|41714.4|1
1652889760000|2022-05-18 16:02:40|41736|41716|41756.9|41736.9|41756.9|41736.9|41736|41716|17
1652889770000|2022-05-18 16:02:50|41751.9|41731.9|41749.4|41729.4|41751.9|41731.9|41749.4|41729.4|8
1652889780000|2022-05-18 16:03:00|41751|41731|41751.9|41731.9|41751.9|41731.9|41751|41731|3
1652889790000|2022-05-18 16:03:10|41752.8|41732.8|41751.9|41731.9|41756.9|41736.9|41751.9|41731.9|6
1652889800000|2022-05-18 16:03:20|41755.1|41735.1|41756|41736|41756.9|41736.9|41754.4|41734.4|3
1652889810000|2022-05-18 16:03:30|41756.9|41736.9|41756.9|41736.9|41756.9|41736.9|41756.9|41736.9|1
1652889820000|2022-05-18 16:03:40|41754.4|41734.4|41759.4|41739.4|41759.4|41739.4|41754.4|41734.4|4
1652889830000|2022-05-18 16:03:50|41761|41741|41759.4|41739.4|41761.9|41741.9|41759.4|41739.4|0
1652889840000|2022-05-18 16:04:00|41760.3|41740.3|41766|41746|41766|41746|41760.3|41740.3|6
1652889850000|2022-05-18 16:04:10|41766.9|41746.9|41778.5|41758.5|41778.5|41758.5|41766.9|41746.9|17
1652889860000|2022-05-18 16:04:20|41779.4|41759.4|41781.9|41761.9|41781.9|41761.9|41779.4|41759.4|8
1652889870000|2022-05-18 16:04:30|41784.4|41764.4|41784.4|41764.4|41784.4|41764.4|41784.4|41764.4|3
1652889880000|2022-05-18 16:04:40|41782.8|41762.8|41778.5|41758.5|41782.8|41762.8|41774.4|41754.4|15
1652889890000|2022-05-18 16:04:50|41779.4|41759.4|41779.4|41759.4|41779.4|41759.4|41774.4|41754.4|8
1652889900000|2022-05-18 16:05:00|41777.8|41757.8|41757.8|41737.8|41777.8|41757.8|41757.8|41737.8|18
1652889910000|2022-05-18 16:05:10|41756.2|41736.2|41747.8|41727.8|41756.2|41736.2|41747.8|41727.8|6
1652889920000|2022-05-18 16:05:20|41746.9|41726.9|41741.9|41721.9|41746.9|41726.9|41741.9|41721.9|9
1652889930000|2022-05-18 16:05:30|41744.4|41724.4|41746.9|41726.9|41746.9|41726.9|41741|41721|6
1652889940000|2022-05-18 16:05:40|41745.3|41725.3|41744.4|41724.4|41746.9|41726.9|41744.4|41724.4|1
1652889950000|2022-05-18 16:05:50|41746.9|41726.9|41744.4|41724.4|41746.9|41726.9|41744.4|41724.4|5
1652889960000|2022-05-18 16:06:00|41741.9|41721.9|41729.4|41709.4|41741.9|41721.9|41726.9|41706.9|14
1652889970000|2022-05-18 16:06:10|41733.5|41713.5|41729.4|41709.4|41733.5|41713.5|41729.4|41709.4|5
1652889980000|2022-05-18 16:06:20|||||||||8
1652889990000|2022-05-18 16:06:30|41726.9|41706.9|41731.9|41711.9|41731.9|41711.9|41726.9|41706.9|2
1652890000000|2022-05-18 16:06:40|41729.4|41709.4|41726.9|41706.9|41731.9|41711.9|41726.9|41706.9|3
1652890010000|2022-05-18 16:06:50|41725.3|41705.3|41721.9|41701.9|41725.3|41705.3|41721.9|41701.9|12
1652890020000|2022-05-18 16:07:00|41719.4|41699.4|41719.4|41699.4|41720.3|41700.3|41719.4|41699.4|15
1652890030000|2022-05-18 16:07:10|41717.8|41697.8|41712.8|41692.8|41719.4|41699.4|41712.8|41692.8|11
1652890040000|2022-05-18 16:07:20|41711.9|41691.9|41709.4|41689.4|41711.9|41691.9|41707.8|41687.8|15
1652890050000|2022-05-18 16:07:30|41707.8|41687.8|41696.9|41676.9|41707.8|41687.8|41694.4|41674.4|34
1652890060000|2022-05-18 16:07:40|41698.5|41678.5|41703.5|41683.5|41703.5|41683.5|41698.5|41678.5|17
1652890070000|2022-05-18 16:07:50|41704.4|41684.4|41707.8|41687.8|41709.4|41689.4|41704.4|41684.4|4
1652890080000|2022-05-18 16:08:00|41706.9|41686.9|41706.9|41686.9|41709.4|41689.4|41706.9|41686.9|3
1652890090000|2022-05-18 16:08:10|41708.5|41688.5|41707.8|41687.8|41709.4|41689.4|41707.8|41687.8|1
1652890100000|2022-05-18 16:08:20|41706.9|41686.9|41705.3|41685.3|41709.4|41689.4|41705.3|41685.3|10
1652890110000|2022-05-18 16:08:30|41704.4|41684.4|41699.4|41679.4|41704.4|41684.4|41696.9|41676.9|24
1652890120000|2022-05-18 16:08:40|41701.9|41681.9|41706.9|41686.9|41706.9|41686.9|41701.9|41681.9|15
1652890130000|2022-05-18 16:08:50|41716.9|41696.9|41716.9|41696.9|41716.9|41696.9|41716.9|41696.9|3
1652890140000|2022-05-18 16:09:00|||||||||7
1652890150000|2022-05-18 16:09:10|41715.3|41695.3|41716.9|41696.9|41716.9|41696.9|41714.4|41694.4|3
1652890160000|2022-05-18 16:09:20|41715.3|41695.3|41716.9|41696.9|41716.9|41696.9|41714.4|41694.4|7
1652890170000|2022-05-18 16:09:30|41719.4|41699.4|41714.4|41694.4|41719.4|41699.4|41714.4|41694.4|5
1652890180000|2022-05-18 16:09:40|||||||||1
1652890190000|2022-05-18 16:09:50|41712.8|41692.8|41711.9|41691.9|41712.8|41692.8|41711.9|41691.9|2
1652890200000|2022-05-18 16:10:00|41709.4|41689.4|41706.9|41686.9|41709.4|41689.4|41706.9|41686.9|13
1652890210000|2022-05-18 16:10:10|41704.4|41684.4|41699.4|41679.4|41704.4|41684.4|41697.8|41677.8|10
1652890220000|2022-05-18 16:10:20|41696.9|41676.9|41699.4|41679.4|41699.4|41679.4|41696.9|41676.9|1
1652890230000|2022-05-18 16:10:30|41701|41681|41704.4|41684.4|41704.4|41684.4|41701|41681|13
1652890240000|2022-05-18 16:10:40|41706|41686|41711.9|41691.9|41711.9|41691.9|41706|41686|7
1652890250000|2022-05-18 16:10:50|41713.5|41693.5|41710.3|41690.3|41713.5|41693.5|41710.3|41690.3|5
1652890260000|2022-05-18 16:11:00|41711.9|41691.9|41716|41696|41716|41696|41711.9|41691.9|7
1652890270000|2022-05-18 16:11:10|41712.8|41692.8|41711.9|41691.9|41714.4|41694.4|41711.9|41691.9|3
1652890280000|2022-05-18 16:11:20|41713.5|41693.5|41711|41691|41714.4|41694.4|41711|41691|3
1652890290000|2022-05-18 16:11:30|41709.4|41689.4|41711|41691|41711|41691|41709.4|41689.4|0
1652890300000|2022-05-18 16:11:40|41711.9|41691.9|41716|41696|41716|41696|41711.9|41691.9|3
1652890310000|2022-05-18 16:11:50|41720.1|41700.1|41720.1|41700.1|41720.1|41700.1|41720.1|41700.1|0
1652890320000|2022-05-18 16:12:00|41721.9|41701.9|41729.4|41709.4|41731.9|41711.9|41721.9|41701.9|3
1652890330000|2022-05-18 16:12:10|41727.8|41707.8|41716|41696|41729.4|41709.4|41716|41696|6
1652890340000|2022-05-18 16:12:20|41716.9|41696.9|41711.9|41691.9|41716.9|41696.9|41711.9|41691.9|3
1652890360000|2022-05-18 16:12:40|||||||||2
1652890370000|2022-05-18 16:12:50|41712.8|41692.8|41716.9|41696.9|41716.9|41696.9|41711.9|41691.9|8
1652890380000|2022-05-18 16:13:00|41721.9|41701.9|41721.9|41701.9|41726.9|41706.9|41721.9|41701.9|3
1652890390000|2022-05-18 16:13:10|41717.8|41697.8|41719.4|41699.4|41719.4|41699.4|41717.8|41697.8|12
1652890400000|2022-05-18 16:13:20|41724.4|41704.4|41720.3|41700.3|41726|41706|41720.3|41700.3|21
1652890410000|2022-05-18 16:13:30|41718.7|41698.7|41711.2|41691.2|41718.7|41698.7|41711.2|41691.2|20
1652890420000|2022-05-18 16:13:40|41712.8|41692.8|41711.2|41691.2|41712.8|41692.8|41711.2|41691.2|1
1652890430000|2022-05-18 16:13:50|41709.7|41689.7|41708.7|41688.7|41710.3|41690.3|41707.2|41687.2|2
1652890440000|2022-05-18 16:14:00|41710.3|41690.3|41714.4|41694.4|41714.4|41694.4|41710.3|41690.3|3
1652890450000|2022-05-18 16:14:10|41707.8|41687.8|41715.1|41695.1|41715.1|41695.1|41704.4|41684.4|41
1652890460000|2022-05-18 16:14:20|41716|41696|41718.5|41698.5|41718.5|41698.5|41715.1|41695.1|6
1652890470000|2022-05-18 16:14:30|41719.4|41699.4|41721|41701|41721|41701|41717.8|41697.8|8
1652890480000|2022-05-18 16:14:40|41722.8|41702.8|41728.5|41708.5|41728.5|41708.5|41722.8|41702.8|7
1652890490000|2022-05-18 16:14:50|41729.4|41709.4|41729.4|41709.4|41731.9|41711.9|41726.9|41706.9|6
1652890500000|2022-05-18 16:15:00|41731|41711|41729.4|41709.4|41731.9|41711.9|41729.4|41709.4|4
1652890510000|2022-05-18 16:15:10|41731.9|41711.9|41734.4|41714.4|41734.4|41714.4|41731.9|41711.9|4
1652890520000|2022-05-18 16:15:20|41735.3|41715.3|41751.9|41731.9|41756.9|41736.9|41735.3|41715.3|12
1652890530000|2022-05-18 16:15:30|41751|41731|41746.9|41726.9|41751|41731|41746|41726|1
1652890540000|2022-05-18 16:15:40|41748.5|41728.5|41748.5|41728.5|41751|41731|41746.9|41726.9|0
1652890550000|2022-05-18 16:15:50|41751|41731|41751.9|41731.9|41751.9|41731.9|41751|41731|0
1652890560000|2022-05-18 16:16:00|41760.1|41740.1|41761.9|41741.9|41765.1|41745.1|41757.8|41737.8|20
1652890570000|2022-05-18 16:16:10|41763.5|41743.5|41779.4|41759.4|41779.4|41759.4|41763.5|41743.5|16
1652890580000|2022-05-18 16:16:20|41781.9|41761.9|41786|41766|41786.9|41766.9|41781.9|41761.9|5
1652890590000|2022-05-18 16:16:30|41786.9|41766.9|41791.9|41771.9|41791.9|41771.9|41785.3|41765.3|13
1652890600000|2022-05-18 16:16:40|41788.7|41768.7|41787.8|41767.8|41788.7|41768.7|41786.9|41766.9|3
1652890610000|2022-05-18 16:16:50|41786.9|41766.9|41786.9|41766.9|41786.9|41766.9|41786.9|41766.9|4
1652890620000|2022-05-18 16:17:00|41784.4|41764.4|41786.9|41766.9|41789.4|41769.4|41784.4|41764.4|4
1652890630000|2022-05-18 16:17:10|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|10
1652890640000|2022-05-18 16:17:20|41783.5|41763.5|41786.9|41766.9|41786.9|41766.9|41783.5|41763.5|2
1652890650000|2022-05-18 16:17:30|||||||||2
1652890660000|2022-05-18 16:17:40|41791.9|41771.9|41792.8|41772.8|41792.8|41772.8|41791.9|41771.9|10
1652890670000|2022-05-18 16:17:50|41791.9|41771.9|41791.9|41771.9|41794.4|41774.4|41791.9|41771.9|6
1652890680000|2022-05-18 16:18:00|41787.2|41767.2|41787.2|41767.2|41787.2|41767.2|41787.2|41767.2|10
1652890690000|2022-05-18 16:18:10|41785.6|41765.6|41771.9|41751.9|41785.6|41765.6|41771.9|41751.9|10
1652890700000|2022-05-18 16:18:20|41770.3|41750.3|41767.8|41747.8|41770.3|41750.3|41767.8|41747.8|0
1652890710000|2022-05-18 16:18:30|41766.9|41746.9|41764.4|41744.4|41766.9|41746.9|41763.7|41743.7|2
1652890720000|2022-05-18 16:18:40|41762.8|41742.8|41756|41736|41762.8|41742.8|41756|41736|1
1652890740000|2022-05-18 16:19:00|41754.4|41734.4|41756|41736|41756|41736|41752.8|41732.8|8
1652890750000|2022-05-18 16:19:10|41756.9|41736.9|41756.9|41736.9|41759.4|41739.4|41756.9|41736.9|8
1652890760000|2022-05-18 16:19:20|41756|41736|41760.3|41740.3|41760.3|41740.3|41756|41736|3
1652890770000|2022-05-18 16:19:30|41761.2|41741.2|41761|41741|41761.2|41741.2|41759.4|41739.4|6
1652890780000|2022-05-18 16:19:40|41761.9|41741.9|41754.4|41734.4|41761.9|41741.9|41754.4|41734.4|9
1652890790000|2022-05-18 16:19:50|41752.8|41732.8|41758.7|41738.7|41758.7|41738.7|41752.8|41732.8|0
1652890800000|2022-05-18 16:20:00|41757.8|41737.8|41765.3|41745.3|41765.3|41745.3|41757.8|41737.8|36
1652890810000|2022-05-18 16:20:10|41766.9|41746.9|41762.8|41742.8|41767.8|41747.8|41759.4|41739.4|15
1652890820000|2022-05-18 16:20:20|41759.4|41739.4|41770.3|41750.3|41770.3|41750.3|41759.4|41739.4|9
1652890830000|2022-05-18 16:20:30|41769.4|41749.4|41771|41751|41771|41751|41769.4|41749.4|6
1652890840000|2022-05-18 16:20:40|41772.8|41752.8|41762.8|41742.8|41772.8|41752.8|41762.8|41742.8|3
1652890850000|2022-05-18 16:20:50|41760.3|41740.3|41754.4|41734.4|41760.3|41740.3|41753.5|41733.5|5
1652890860000|2022-05-18 16:21:00|||||||||2
1652890870000|2022-05-18 16:21:10|41751.9|41731.9|41754.4|41734.4|41754.4|41734.4|41751.9|41731.9|12
1652890880000|2022-05-18 16:21:20|41752.8|41732.8|41749.4|41729.4|41754.4|41734.4|41746.9|41726.9|6
1652890890000|2022-05-18 16:21:30|41750.3|41730.3|41746.9|41726.9|41752.8|41732.8|41746.9|41726.9|1
1652890900000|2022-05-18 16:21:40|41745.3|41725.3|41734.4|41714.4|41745.3|41725.3|41734.4|41714.4|12
1652890910000|2022-05-18 16:21:50|41733.5|41713.5|41719.4|41699.4|41733.5|41713.5|41717.8|41697.8|12
1652890920000|2022-05-18 16:22:00|41717.8|41697.8|41715.3|41695.3|41719.4|41699.4|41714.4|41694.4|7
1652890930000|2022-05-18 16:22:10|41713.7|41693.7|41712.8|41692.8|41714.4|41694.4|41709.4|41689.4|9
1652890940000|2022-05-18 16:22:20|41711.9|41691.9|41709.4|41689.4|41711.9|41691.9|41709.4|41689.4|4
1652890950000|2022-05-18 16:22:30|41706.9|41686.9|41704.4|41684.4|41706.9|41686.9|41704.4|41684.4|7
1652890960000|2022-05-18 16:22:40|41700.3|41680.3|41706.9|41686.9|41706.9|41686.9|41698.7|41678.7|10
1652890970000|2022-05-18 16:22:50|41706|41686|41706|41686|41706|41686|41706|41686|1
1652890980000|2022-05-18 16:23:00|41704.4|41684.4|41711|41691|41711|41691|41703.5|41683.5|6
1652890990000|2022-05-18 16:23:10|41709.4|41689.4|41711|41691|41711|41691|41709.4|41689.4|2
1652891000000|2022-05-18 16:23:20|41709.4|41689.4|41704.4|41684.4|41709.4|41689.4|41704.4|41684.4|9
1652891010000|2022-05-18 16:23:30|41692.8|41672.8|41684.4|41664.4|41696.9|41676.9|41684.4|41664.4|31
1652891020000|2022-05-18 16:23:40|41682.8|41662.8|41681.9|41661.9|41682.8|41662.8|41677.8|41657.8|22
1652891030000|2022-05-18 16:23:50|41682.8|41662.8|41687.8|41667.8|41689.4|41669.4|41682.8|41662.8|11
1652891040000|2022-05-18 16:24:00|41686.9|41666.9|41703.5|41683.5|41704.4|41684.4|41686.9|41666.9|20
1652891050000|2022-05-18 16:24:10|41704.4|41684.4|41696.3|41676.3|41704.4|41684.4|41696.3|41676.3|1
1652891060000|2022-05-18 16:24:20|41697.8|41677.8|41711.9|41691.9|41711.9|41691.9|41696.3|41676.3|16
1652891070000|2022-05-18 16:24:30|41712.8|41692.8|41710.3|41690.3|41712.8|41692.8|41707.8|41687.8|6
1652891080000|2022-05-18 16:24:40|41709.4|41689.4|41700.1|41680.1|41711.9|41691.9|41700.1|41680.1|12
1652891090000|2022-05-18 16:24:50|41698.5|41678.5|41696.9|41676.9|41698.5|41678.5|41696.9|41676.9|2
1652891100000|2022-05-18 16:25:00|41694.4|41674.4|41689.4|41669.4|41694.4|41674.4|41689.4|41669.4|2
1652891110000|2022-05-18 16:25:10|41691|41671|41696|41676|41698.5|41678.5|41691|41671|3
1652891120000|2022-05-18 16:25:20|41699.2|41679.2|41707.8|41687.8|41707.8|41687.8|41699.2|41679.2|6
1652891130000|2022-05-18 16:25:30|41714.4|41694.4|41711.9|41691.9|41714.4|41694.4|41711.9|41691.9|8
1652891140000|2022-05-18 16:25:40|41704.4|41684.4|41689.4|41669.4|41704.4|41684.4|41689.4|41669.4|20
1652891150000|2022-05-18 16:25:50|41687.8|41667.8|41685.3|41665.3|41690.3|41670.3|41685.3|41665.3|16
1652891160000|2022-05-18 16:26:00|41686.9|41666.9|41687.8|41667.8|41689.4|41669.4|41682.8|41662.8|14
1652891170000|2022-05-18 16:26:10|||||||||1
1652891180000|2022-05-18 16:26:20|41685.3|41665.3|41681.9|41661.9|41685.3|41665.3|41676.3|41656.3|13
1652891190000|2022-05-18 16:26:30|41680.3|41660.3|41677.8|41657.8|41680.3|41660.3|41677.8|41657.8|1
1652891200000|2022-05-18 16:26:40|41679.4|41659.4|41679.4|41659.4|41679.4|41659.4|41679.4|41659.4|1
1652891210000|2022-05-18 16:26:50|41681|41661|41679.4|41659.4|41681.9|41661.9|41679.4|41659.4|2
1652891220000|2022-05-18 16:27:00|41681|41661|41681.9|41661.9|41681.9|41661.9|41680.3|41660.3|5
1652891230000|2022-05-18 16:27:10|41680.3|41660.3|41681.9|41661.9|41681.9|41661.9|41679.4|41659.4|0
1652891240000|2022-05-18 16:27:20|41680.3|41660.3|41679.4|41659.4|41680.3|41660.3|41679.4|41659.4|7
1652891250000|2022-05-18 16:27:30|41681|41661|41682.8|41662.8|41682.8|41662.8|41681|41661|8
1652891260000|2022-05-18 16:27:40|41679.4|41659.4|41676.9|41656.9|41681.9|41661.9|41676.9|41656.9|5
1652891270000|2022-05-18 16:27:50|41677.8|41657.8|41681.9|41661.9|41681.9|41661.9|41676.9|41656.9|1
1652891280000|2022-05-18 16:28:00|41680.3|41660.3|41677.8|41657.8|41681.9|41661.9|41677.8|41657.8|2
1652891290000|2022-05-18 16:28:10|41679.4|41659.4|41682.8|41662.8|41682.8|41662.8|41676.9|41656.9|1
1652891300000|2022-05-18 16:28:20|41681.9|41661.9|41679.4|41659.4|41682.8|41662.8|41676.9|41656.9|10
1652891310000|2022-05-18 16:28:30|41682.8|41662.8|41682.8|41662.8|41682.8|41662.8|41681.9|41661.9|6
1652891320000|2022-05-18 16:28:40|41684.4|41664.4|41679.4|41659.4|41684.4|41664.4|41679.4|41659.4|5
1652891330000|2022-05-18 16:28:50|||||||||1
1652891340000|2022-05-18 16:29:00|41677.8|41657.8|41675.3|41655.3|41677.8|41657.8|41675.3|41655.3|5
1652891350000|2022-05-18 16:29:10|41677.8|41657.8|41679.4|41659.4|41681.9|41661.9|41674.4|41654.4|17
1652891360000|2022-05-18 16:29:20|41677.8|41657.8|41679.4|41659.4|41679.4|41659.4|41677.8|41657.8|5
1652891370000|2022-05-18 16:29:30|41681|41661|41679.4|41659.4|41681.9|41661.9|41679.4|41659.4|1
1652891380000|2022-05-18 16:29:40|41681.9|41661.9|41681.9|41661.9|41681.9|41661.9|41679.4|41659.4|4
1652891390000|2022-05-18 16:29:50|41679.4|41659.4|41680.3|41660.3|41682.8|41662.8|41679.4|41659.4|5
1652891400000|2022-05-18 16:30:00|41679.4|41659.4|41674.4|41654.4|41680.3|41660.3|41674.4|41654.4|29
1652891410000|2022-05-18 16:30:10|41675.3|41655.3|41679.4|41659.4|41679.4|41659.4|41674.4|41654.4|12
1652891420000|2022-05-18 16:30:20|41681.9|41661.9|41674.4|41654.4|41681.9|41661.9|41674.4|41654.4|9
1652891430000|2022-05-18 16:30:30|41676.9|41656.9|41652.8|41632.8|41677.8|41657.8|41652.8|41632.8|28
1652891440000|2022-05-18 16:30:40|41651.9|41631.9|41639.4|41619.4|41652.8|41632.8|41636.9|41616.9|31
1652891450000|2022-05-18 16:30:50|41641|41621|41651.9|41631.9|41651.9|41631.9|41641|41621|9
1652891460000|2022-05-18 16:31:00|41653.5|41633.5|41653.5|41633.5|41655.1|41635.1|41653.5|41633.5|15
1652891470000|2022-05-18 16:31:10|41655.1|41635.1|41657.8|41637.8|41657.8|41637.8|41655.1|41635.1|2
1652891480000|2022-05-18 16:31:20|41656.9|41636.9|41664.4|41644.4|41664.4|41644.4|41656.9|41636.9|11
1652891490000|2022-05-18 16:31:30|41666.9|41646.9|41669.4|41649.4|41669.4|41649.4|41666.9|41646.9|15
1652891500000|2022-05-18 16:31:40|41671.9|41651.9|41671.9|41651.9|41671.9|41651.9|41669.4|41649.4|11
1652891510000|2022-05-18 16:31:50|41672.8|41652.8|41679.4|41659.4|41679.4|41659.4|41671.9|41651.9|7
1652891520000|2022-05-18 16:32:00|41681|41661|41681.9|41661.9|41681.9|41661.9|41680.3|41660.3|2
1652891530000|2022-05-18 16:32:10|41679.4|41659.4|41701.9|41681.9|41703.5|41683.5|41679.4|41659.4|22
1652891540000|2022-05-18 16:32:20|41699.4|41679.4|41691.9|41671.9|41699.4|41679.4|41691|41671|10
1652891550000|2022-05-18 16:32:30|41690.3|41670.3|41691.9|41671.9|41694.4|41674.4|41689.4|41669.4|5
1652891560000|2022-05-18 16:32:40|41694.4|41674.4|41696.9|41676.9|41696.9|41676.9|41689.4|41669.4|3
1652891570000|2022-05-18 16:32:50|41698.5|41678.5|41706.9|41686.9|41706.9|41686.9|41696.9|41676.9|15
1652891580000|2022-05-18 16:33:00|41707.8|41687.8|41711.9|41691.9|41714.4|41694.4|41706.9|41686.9|20
1652891590000|2022-05-18 16:33:10|41711|41691|41686.9|41666.9|41711.9|41691.9|41686.9|41666.9|16
1652891600000|2022-05-18 16:33:20|41690.1|41670.1|41714.4|41694.4|41714.4|41694.4|41686.9|41666.9|62
1652891620000|2022-05-18 16:33:40|41712.8|41692.8|41706.9|41686.9|41714.4|41694.4|41706.9|41686.9|19
1652891630000|2022-05-18 16:33:50|41704.4|41684.4|41699.4|41679.4|41704.4|41684.4|41699.4|41679.4|1
1652891640000|2022-05-18 16:34:00|41701.9|41681.9|41706|41686|41706|41686|41696.9|41676.9|4
1652891650000|2022-05-18 16:34:10|41706.9|41686.9|41716.9|41696.9|41719.4|41699.4|41706.9|41686.9|6
1652891660000|2022-05-18 16:34:20|41718.5|41698.5|41726.9|41706.9|41726.9|41706.9|41718.5|41698.5|3
1652891670000|2022-05-18 16:34:30|41724.4|41704.4|41723.5|41703.5|41724.4|41704.4|41719.4|41699.4|30
1652891680000|2022-05-18 16:34:40|41721.9|41701.9|41721.9|41701.9|41724.4|41704.4|41721.9|41701.9|13
1652891700000|2022-05-18 16:35:00|41725.3|41705.3|41749.4|41729.4|41749.4|41729.4|41724.4|41704.4|24
1652891710000|2022-05-18 16:35:10|41754.4|41734.4|41769.4|41749.4|41769.4|41749.4|41754.4|41734.4|13
1652891720000|2022-05-18 16:35:20|41767.8|41747.8|41741.9|41721.9|41767.8|41747.8|41741.9|41721.9|28
1652891730000|2022-05-18 16:35:30|41743.5|41723.5|41748.5|41728.5|41750.1|41730.1|41743.5|41723.5|9
1652891740000|2022-05-18 16:35:40|41751.7|41731.7|41751.7|41731.7|41751.7|41731.7|41750.1|41730.1|6
1652891750000|2022-05-18 16:35:50|41752.6|41732.6|41763.5|41743.5|41763.5|41743.5|41752.6|41732.6|4
1652891760000|2022-05-18 16:36:00|41764.4|41744.4|41761.9|41741.9|41764.4|41744.4|41761.9|41741.9|19
1652891770000|2022-05-18 16:36:10|41766.9|41746.9|41766.9|41746.9|41766.9|41746.9|41761.9|41741.9|5
1652891780000|2022-05-18 16:36:20|41769.4|41749.4|41774.4|41754.4|41779.4|41759.4|41769.4|41749.4|19
1652891790000|2022-05-18 16:36:30|41772.8|41752.8|41769.4|41749.4|41772.8|41752.8|41768.5|41748.5|10
1652891800000|2022-05-18 16:36:40|41771.9|41751.9|41776|41756|41776|41756|41770.3|41750.3|3
1652891810000|2022-05-18 16:36:50|41775.3|41755.3|41776.9|41756.9|41776.9|41756.9|41774.4|41754.4|5
1652891820000|2022-05-18 16:37:00|41774.4|41754.4|41763.5|41743.5|41774.4|41754.4|41761.9|41741.9|6
1652891830000|2022-05-18 16:37:10|41765.1|41745.1|41762.6|41742.6|41766|41746|41761.9|41741.9|113
1652891840000|2022-05-18 16:37:20|41760.1|41740.1|41762.6|41742.6|41763.5|41743.5|41760.1|41740.1|6
1652891850000|2022-05-18 16:37:30|41765.1|41745.1|41762.6|41742.6|41765.1|41745.1|41762.6|41742.6|13
1652891860000|2022-05-18 16:37:40|41765.1|41745.1|41765.1|41745.1|41765.1|41745.1|41762.6|41742.6|3
1652891870000|2022-05-18 16:37:50|41763.5|41743.5|41764.2|41744.2|41765.1|41745.1|41757.6|41737.6|7
1652891880000|2022-05-18 16:38:00|41765.1|41745.1|41760.1|41740.1|41765.1|41745.1|41757.6|41737.6|3
1652891890000|2022-05-18 16:38:10|41758.5|41738.5|41757.6|41737.6|41758.5|41738.5|41756|41736|10
1652891900000|2022-05-18 16:38:20|41756|41736|41752.6|41732.6|41756|41736|41750.1|41730.1|6
1652891910000|2022-05-18 16:38:30|41751|41731|41750.1|41730.1|41751|41731|41750.1|41730.1|3
1652891920000|2022-05-18 16:38:40|41748.5|41728.5|41746|41726|41748.5|41728.5|41745.1|41725.1|4
1652891930000|2022-05-18 16:38:50|41745.1|41725.1|41746.7|41726.7|41746.7|41726.7|41745.1|41725.1|11
1652891940000|2022-05-18 16:39:00|41747.6|41727.6|41760.1|41740.1|41760.1|41740.1|41747.6|41727.6|20
1652891950000|2022-05-18 16:39:10|41761.7|41741.7|41766|41746|41767.6|41747.6|41761.7|41741.7|8
1652891960000|2022-05-18 16:39:20|41765.1|41745.1|41773.3|41753.3|41773.3|41753.3|41765.1|41745.1|7
1652891970000|2022-05-18 16:39:30|41774.8|41754.8|41781|41761|41781.7|41761.7|41774.2|41754.2|5
1652891980000|2022-05-18 16:39:40|41780.1|41760.1|41777.6|41757.6|41781|41761|41777.6|41757.6|2
1652891990000|2022-05-18 16:39:50|41780.1|41760.1|41777.6|41757.6|41780.1|41760.1|41777.6|41757.6|0
1652892000000|2022-05-18 16:40:00|41775.1|41755.1|41780.1|41760.1|41780.1|41760.1|41775.1|41755.1|0
1652892010000|2022-05-18 16:40:10|41778.5|41758.5|41777.6|41757.6|41779.2|41759.2|41777.6|41757.6|4
1652892020000|2022-05-18 16:40:20|41775.1|41755.1|41772.6|41752.6|41775.1|41755.1|41772.6|41752.6|10
1652892030000|2022-05-18 16:40:30|||||||||14
1652892040000|2022-05-18 16:40:40|41775.1|41755.1|41777.6|41757.6|41777.6|41757.6|41775.1|41755.1|7
1652892050000|2022-05-18 16:40:50|41776|41756|41780.1|41760.1|41780.1|41760.1|41776|41756|4
1652892060000|2022-05-18 16:41:00|41781.7|41761.7|41785.1|41765.1|41785.1|41765.1|41781.7|41761.7|3
1652892070000|2022-05-18 16:41:10|41783.5|41763.5|41785.1|41765.1|41785.1|41765.1|41782.6|41762.6|2
1652892080000|2022-05-18 16:41:20|41782.6|41762.6|41784.8|41764.8|41784.8|41764.8|41781.7|41761.7|74
1652892090000|2022-05-18 16:41:30|41783.3|41763.3|41783.9|41763.9|41784.8|41764.8|41782.3|41762.3|20
1652892100000|2022-05-18 16:41:40|41785.5|41765.5|41785.5|41765.5|41785.5|41765.5|41785.5|41765.5|3
1652892110000|2022-05-18 16:41:50|41783.9|41763.9|41787.1|41767.1|41787.1|41767.1|41783.9|41763.9|3
1652892120000|2022-05-18 16:42:00|41785.5|41765.5|41804.6|41784.6|41804.6|41784.6|41785.5|41765.5|49
1652892130000|2022-05-18 16:42:10|41806.2|41786.2|41801.2|41781.2|41807.8|41787.8|41801.2|41781.2|69
1652892140000|2022-05-18 16:42:20|41797.8|41777.8|41795.3|41775.3|41797.8|41777.8|41794.3|41774.3|8
1652892150000|2022-05-18 16:42:30|41792.8|41772.8|41790.3|41770.3|41792.8|41772.8|41790.3|41770.3|19
1652892160000|2022-05-18 16:42:40|41791.2|41771.2|41802.8|41782.8|41802.8|41782.8|41791.2|41771.2|19
1652892170000|2022-05-18 16:42:50|41801.2|41781.2|41802.8|41782.8|41805.3|41785.3|41801.2|41781.2|4
1652892180000|2022-05-18 16:43:00|41805.3|41785.3|41806.2|41786.2|41806.2|41786.2|41804.6|41784.6|47
1652892190000|2022-05-18 16:43:10|41807.8|41787.8|41813|41793|41814.6|41794.6|41804.6|41784.6|14
1652892200000|2022-05-18 16:43:20|41813.7|41793.7|41814.6|41794.6|41814.6|41794.6|41812.1|41792.1|0
1652892210000|2022-05-18 16:43:30|41812.1|41792.1|41807.1|41787.1|41812.1|41792.1|41807.1|41787.1|48
1652892220000|2022-05-18 16:43:40|41805.5|41785.5|41807.1|41787.1|41807.1|41787.1|41799.6|41779.6|7
1652892230000|2022-05-18 16:43:50|41809.6|41789.6|41812.1|41792.1|41812.1|41792.1|41809.6|41789.6|7
1652892240000|2022-05-18 16:44:00|41810.5|41790.5|41812.1|41792.1|41812.1|41792.1|41809.6|41789.6|3
1652892250000|2022-05-18 16:44:10|41808.7|41788.7|41809.6|41789.6|41809.6|41789.6|41808|41788|4
1652892260000|2022-05-18 16:44:20|41811.2|41791.2|41833.7|41813.7|41833.7|41813.7|41811.2|41791.2|47
1652892270000|2022-05-18 16:44:30|41834.6|41814.6|41832.1|41812.1|41834.6|41814.6|41832.1|41812.1|2
1652892280000|2022-05-18 16:44:40|41829.6|41809.6|41812.1|41792.1|41829.6|41809.6|41812.1|41792.1|8
1652892290000|2022-05-18 16:44:50|41813.7|41793.7|41814.6|41794.6|41814.6|41794.6|41813.7|41793.7|14
1652892300000|2022-05-18 16:45:00|41813|41793|41812.1|41792.1|41813|41793|41812.1|41792.1|4
1652892310000|2022-05-18 16:45:10|41816.2|41796.2|41817.1|41797.1|41817.1|41797.1|41816.2|41796.2|2
1652892320000|2022-05-18 16:45:20|41818.7|41798.7|41803|41783|41819.6|41799.6|41803|41783|21
1652892330000|2022-05-18 16:45:30|41801.4|41781.4|41804.6|41784.6|41806.2|41786.2|41797.1|41777.1|9
1652892340000|2022-05-18 16:45:40|41803|41783|41809.6|41789.6|41809.6|41789.6|41799.6|41779.6|16
1652892350000|2022-05-18 16:45:50|41808|41788|41809.6|41789.6|41809.6|41789.6|41808|41788|7
1652892360000|2022-05-18 16:46:00|41812.1|41792.1|41812.1|41792.1|41812.1|41792.1|41812.1|41792.1|11
1652892370000|2022-05-18 16:46:10|||||||||1
1652892380000|2022-05-18 16:46:20|41814.6|41794.6|41814.6|41794.6|41814.6|41794.6|41814.6|41794.6|16
1652892390000|2022-05-18 16:46:30|41816.2|41796.2|41819.6|41799.6|41819.6|41799.6|41816.2|41796.2|11
1652892400000|2022-05-18 16:46:40|41822.1|41802.1|41838|41818|41842.1|41822.1|41822.1|41802.1|20
1652892410000|2022-05-18 16:46:50|41837.1|41817.1|41838.7|41818.7|41840.5|41820.5|41833.7|41813.7|11
1652892420000|2022-05-18 16:47:00|41840.3|41820.3|41848.7|41828.7|41852.1|41832.1|41840.3|41820.3|13
1652892430000|2022-05-18 16:47:10|41847.1|41827.1|41842.1|41822.1|41847.1|41827.1|41842.1|41822.1|6
1652892440000|2022-05-18 16:47:20|41844.6|41824.6|41847.1|41827.1|41848.7|41828.7|41844.6|41824.6|6
1652892450000|2022-05-18 16:47:30|41849.6|41829.6|41842.1|41822.1|41849.6|41829.6|41839.6|41819.6|11
1652892460000|2022-05-18 16:47:40|41844.6|41824.6|41849.6|41829.6|41851.2|41831.2|41844.6|41824.6|11
1652892470000|2022-05-18 16:47:50|41846.4|41826.4|41851.2|41831.2|41851.2|41831.2|41846.2|41826.2|4
1652892480000|2022-05-18 16:48:00|41852.1|41832.1|41835.5|41815.5|41854.6|41834.6|41834.6|41814.6|23
1652892490000|2022-05-18 16:48:10|41834.6|41814.6|41834.6|41814.6|41839.6|41819.6|41834.6|41814.6|5
1652892500000|2022-05-18 16:48:20|41837.1|41817.1|41834.6|41814.6|41839.6|41819.6|41834.6|41814.6|2
1652892510000|2022-05-18 16:48:30|41833|41813|41832.1|41812.1|41833|41813|41827.1|41807.1|7
1652892520000|2022-05-18 16:48:40|41834.6|41814.6|41834.6|41814.6|41834.6|41814.6|41833.7|41813.7|4
1652892530000|2022-05-18 16:48:50|41836.2|41816.2|41838.7|41818.7|41838.7|41818.7|41836.2|41816.2|4
1652892540000|2022-05-18 16:49:00|41839.6|41819.6|41839.6|41819.6|41842.1|41822.1|41829.6|41809.6|13
1652892550000|2022-05-18 16:49:10|41838|41818|41834.6|41814.6|41839.6|41819.6|41834.6|41814.6|3
1652892560000|2022-05-18 16:49:20|41838.7|41818.7|41837.1|41817.1|41839.6|41819.6|41833.7|41813.7|21
1652892570000|2022-05-18 16:49:30|41838.7|41818.7|41837.1|41817.1|41839.6|41819.6|41837.1|41817.1|2
1652892580000|2022-05-18 16:49:40|41842.1|41822.1|41839.6|41819.6|41842.1|41822.1|41838.7|41818.7|9
1652892590000|2022-05-18 16:49:50|41837.1|41817.1|41831.2|41811.2|41837.1|41817.1|41831.2|41811.2|11
1652892600000|2022-05-18 16:50:00|41832.1|41812.1|41833|41813|41834.6|41814.6|41832.1|41812.1|18
1652892610000|2022-05-18 16:50:10|41833.7|41813.7|41837.1|41817.1|41837.1|41817.1|41832.1|41812.1|10
1652892620000|2022-05-18 16:50:20|41835.5|41815.5|41834.6|41814.6|41835.5|41815.5|41830.5|41810.5|5
1652892630000|2022-05-18 16:50:30|41836.2|41816.2|41837.1|41817.1|41839.6|41819.6|41835.5|41815.5|17
1652892640000|2022-05-18 16:50:40|41839.6|41819.6|41839.6|41819.6|41839.6|41819.6|41837.1|41817.1|9
1652892650000|2022-05-18 16:50:50|41837.1|41817.1|41839.6|41819.6|41839.6|41819.6|41834.6|41814.6|21
1652892660000|2022-05-18 16:51:00|41832.1|41812.1|41836.2|41816.2|41837.1|41817.1|41832.1|41812.1|9
1652892670000|2022-05-18 16:51:10|41837.1|41817.1|41834.6|41814.6|41839.6|41819.6|41834.6|41814.6|4
1652892680000|2022-05-18 16:51:20|41837.1|41817.1|41839.6|41819.6|41839.6|41819.6|41834.6|41814.6|10
1652892690000|2022-05-18 16:51:30|41842.8|41822.8|41835.5|41815.5|41842.8|41822.8|41835.5|41815.5|11
1652892700000|2022-05-18 16:51:40|41834.6|41814.6|41834.6|41814.6|41838.7|41818.7|41834.6|41814.6|5
1652892710000|2022-05-18 16:51:50|41832.1|41812.1|41832.1|41812.1|41833.7|41813.7|41826.2|41806.2|9
1652892720000|2022-05-18 16:52:00|41834.6|41814.6|41837.1|41817.1|41837.1|41817.1|41834.6|41814.6|10
1652892730000|2022-05-18 16:52:10|41842.1|41822.1|41839.6|41819.6|41842.1|41822.1|41837.1|41817.1|8
1652892740000|2022-05-18 16:52:20|41838|41818|41842.1|41822.1|41842.1|41822.1|41837.1|41817.1|20
1652892750000|2022-05-18 16:52:30|41839.6|41819.6|41839.6|41819.6|41839.6|41819.6|41837.1|41817.1|2
1652892760000|2022-05-18 16:52:40|41842.1|41822.1|41842.1|41822.1|41842.1|41822.1|41839.6|41819.6|5
1652892770000|2022-05-18 16:52:50|||||||||1
1652892780000|2022-05-18 16:53:00|41843.7|41823.7|41844.6|41824.6|41846.2|41826.2|41842.1|41822.1|5
1652892790000|2022-05-18 16:53:10|41846.2|41826.2|41842.1|41822.1|41847.1|41827.1|41842.1|41822.1|10
1652892800000|2022-05-18 16:53:20|41843.7|41823.7|41842.1|41822.1|41843.7|41823.7|41842.1|41822.1|9
1652892810000|2022-05-18 16:53:30|41840.5|41820.5|41834.6|41814.6|41840.5|41820.5|41834.6|41814.6|7
1652892820000|2022-05-18 16:53:40|41833|41813|41829.6|41809.6|41834.6|41814.6|41829.6|41809.6|4
1652892830000|2022-05-18 16:53:50|41822.1|41802.1|41818.7|41798.7|41822.1|41802.1|41817.1|41797.1|24
1652892840000|2022-05-18 16:54:00|41817.1|41797.1|41822.1|41802.1|41822.1|41802.1|41817.1|41797.1|3
1652892850000|2022-05-18 16:54:10|41827.1|41807.1|41834.6|41814.6|41834.6|41814.6|41827.1|41807.1|4
1652892860000|2022-05-18 16:54:20|41833|41813|41833|41813|41835.5|41815.5|41832.1|41812.1|4
1652892870000|2022-05-18 16:54:30|41834.6|41814.6|41832.1|41812.1|41837.1|41817.1|41832.1|41812.1|16
1652892880000|2022-05-18 16:54:40|41833|41813|41833|41813|41833.9|41813.9|41833|41813|4
1652892890000|2022-05-18 16:54:50|41831.4|41811.4|41828.9|41808.9|41831.4|41811.4|41828.9|41808.9|2
1652892900000|2022-05-18 16:55:00|41830.5|41810.5|41824.6|41804.6|41830.5|41810.5|41824.6|41804.6|8
1652892910000|2022-05-18 16:55:10|41823.7|41803.7|41824.6|41804.6|41824.6|41804.6|41823.7|41803.7|8
1652892920000|2022-05-18 16:55:20|41826.2|41806.2|41829.6|41809.6|41829.6|41809.6|41826.2|41806.2|18
1652892930000|2022-05-18 16:55:30|41832.1|41812.1|41827.1|41807.1|41832.1|41812.1|41827.1|41807.1|7
1652892940000|2022-05-18 16:55:40|41829.6|41809.6|41824.6|41804.6|41829.6|41809.6|41822.1|41802.1|14
1652892950000|2022-05-18 16:55:50|41823|41803|41824.6|41804.6|41829.6|41809.6|41823|41803|6
1652892960000|2022-05-18 16:56:00|41822.1|41802.1|41817.1|41797.1|41822.1|41802.1|41817.1|41797.1|8
1652892970000|2022-05-18 16:56:10|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|41817.1|41797.1|3
1652892980000|2022-05-18 16:56:20|41815.5|41795.5|41812.1|41792.1|41815.5|41795.5|41812.1|41792.1|10
1652892990000|2022-05-18 16:56:30|||||||||4
1652893000000|2022-05-18 16:56:40|41813.7|41793.7|41817.1|41797.1|41817.1|41797.1|41808|41788|13
1652893010000|2022-05-18 16:56:50|41820.3|41800.3|41822.1|41802.1|41826.2|41806.2|41820.3|41800.3|19
1652893020000|2022-05-18 16:57:00|41823.7|41803.7|41823|41803|41827.1|41807.1|41823|41803|8
1652893030000|2022-05-18 16:57:10|41823.7|41803.7|41832.1|41812.1|41833.7|41813.7|41823|41803|14
1652893040000|2022-05-18 16:57:20|41831.2|41811.2|41831.2|41811.2|41832.8|41812.8|41828.7|41808.7|10
1652893050000|2022-05-18 16:57:30|41829.6|41809.6|41814.6|41794.6|41829.6|41809.6|41814.6|41794.6|4
1652893060000|2022-05-18 16:57:40|41815.5|41795.5|41815.5|41795.5|41817.1|41797.1|41815.5|41795.5|2
1652893070000|2022-05-18 16:57:50|41813.9|41793.9|41817.1|41797.1|41817.1|41797.1|41813.9|41793.9|1
1652893080000|2022-05-18 16:58:00|41818.7|41798.7|41818|41798|41818.7|41798.7|41814.6|41794.6|15
1652893090000|2022-05-18 16:58:10|41820.5|41800.5|41819.6|41799.6|41822.1|41802.1|41819.6|41799.6|1
1652893100000|2022-05-18 16:58:20|41821.2|41801.2|41819.6|41799.6|41824.6|41804.6|41816.4|41796.4|28
1652893110000|2022-05-18 16:58:30|41818|41798|41812.1|41792.1|41818|41798|41812.1|41792.1|5
1652893120000|2022-05-18 16:58:40|41813.7|41793.7|41817.1|41797.1|41817.1|41797.1|41813.7|41793.7|17
1652893130000|2022-05-18 16:58:50|41816.2|41796.2|41807.1|41787.1|41817.1|41797.1|41807.1|41787.1|7
1652893140000|2022-05-18 16:59:00|41804.6|41784.6|41785.5|41765.5|41804.6|41784.6|41785.5|41765.5|61
1652893150000|2022-05-18 16:59:10|41782.1|41762.1|41778|41758|41782.1|41762.1|41777.1|41757.1|30
1652893160000|2022-05-18 16:59:20|41777.1|41757.1|41787.1|41767.1|41788|41768|41770.5|41750.5|65
1652893170000|2022-05-18 16:59:30|41785.5|41765.5|41802.1|41782.1|41807.1|41787.1|41785.5|41765.5|58
1652893180000|2022-05-18 16:59:40|41804.6|41784.6|41813.7|41793.7|41817.1|41797.1|41802.1|41782.1|92
1652893190000|2022-05-18 16:59:50|41817.1|41797.1|41812.1|41792.1|41822.1|41802.1|41810.5|41790.5|151
1652893200000|2022-05-18 17:00:00|41810.5|41790.5|41808.7|41788.7|41810.5|41790.5|41793.9|41773.9|32
1652893210000|2022-05-18 17:00:10|41814.6|41794.6|41797.8|41777.8|41814.6|41794.6|41796.8|41776.8|33
1652893220000|2022-05-18 17:00:20|41798.7|41778.7|41798.7|41778.7|41800.5|41780.5|41797.1|41777.1|17
1652893230000|2022-05-18 17:00:30|41797.8|41777.8|41769.6|41749.6|41797.8|41777.8|41769.6|41749.6|9
1652893240000|2022-05-18 17:00:40|41768.7|41748.7|41765.5|41745.5|41769.6|41749.6|41765.5|41745.5|12
1652893250000|2022-05-18 17:00:50|41764.6|41744.6|41747.1|41727.1|41764.6|41744.6|41747.1|41727.1|21
1652893260000|2022-05-18 17:01:00|41749.6|41729.6|41757.1|41737.1|41757.1|41737.1|41749.6|41729.6|8
1652893270000|2022-05-18 17:01:10|41760.3|41740.3|41754.6|41734.6|41762.1|41742.1|41754.6|41734.6|9
1652893280000|2022-05-18 17:01:20|||||||||1
1652893290000|2022-05-18 17:01:30|41753|41733|41752.1|41732.1|41753|41733|41750.5|41730.5|1
1652893300000|2022-05-18 17:01:40|41750.5|41730.5|41747.1|41727.1|41750.5|41730.5|41747.1|41727.1|9
1652893310000|2022-05-18 17:01:50|||||||||5
1652893320000|2022-05-18 17:02:00|41744.6|41724.6|41757.1|41737.1|41757.1|41737.1|41744.6|41724.6|9
1652893330000|2022-05-18 17:02:10|41759.6|41739.6|41742.1|41722.1|41759.6|41739.6|41742.1|41722.1|10
1652893340000|2022-05-18 17:02:20|41744.6|41724.6|41739.6|41719.6|41744.6|41724.6|41739.6|41719.6|3
1652893350000|2022-05-18 17:02:30|41738|41718|41737.1|41717.1|41738|41718|41737.1|41717.1|8
1652893360000|2022-05-18 17:02:40|41739.6|41719.6|41748.7|41728.7|41748.7|41728.7|41739.6|41719.6|14
1652893370000|2022-05-18 17:02:50|41751.2|41731.2|41757.1|41737.1|41762.1|41742.1|41751.2|41731.2|4
1652893380000|2022-05-18 17:03:00|41754.6|41734.6|41759.6|41739.6|41761.4|41741.4|41754.6|41734.6|9
1652893390000|2022-05-18 17:03:10|41755.5|41735.5|41764.6|41744.6|41765.5|41745.5|41755.5|41735.5|3
1652893400000|2022-05-18 17:03:20|41767.8|41747.8|41769.6|41749.6|41769.6|41749.6|41764.6|41744.6|3
1652893410000|2022-05-18 17:03:30|41772.1|41752.1|41772.1|41752.1|41774.6|41754.6|41772.1|41752.1|2
1652893420000|2022-05-18 17:03:40|41773.7|41753.7|41772.1|41752.1|41776.2|41756.2|41772.1|41752.1|3
1652893430000|2022-05-18 17:03:50|||||||||3
1652893440000|2022-05-18 17:04:00|41768.7|41748.7|41762.1|41742.1|41768.7|41748.7|41762.1|41742.1|12
1652893450000|2022-05-18 17:04:10|41763.7|41743.7|41767.1|41747.1|41767.1|41747.1|41763.7|41743.7|2
1652893460000|2022-05-18 17:04:20|||||||||1
1652893470000|2022-05-18 17:04:30|41769.6|41749.6|41776.2|41756.2|41776.2|41756.2|41769.6|41749.6|6
1652893480000|2022-05-18 17:04:40|41777.8|41757.8|41776.2|41756.2|41778.7|41758.7|41776.2|41756.2|0
1652893490000|2022-05-18 17:04:50|41774.6|41754.6|41774.6|41754.6|41774.6|41754.6|41774.6|41754.6|5
1652893500000|2022-05-18 17:05:00|41772.1|41752.1|41764.6|41744.6|41772.1|41752.1|41764.6|41744.6|6
1652893510000|2022-05-18 17:05:10|41767.1|41747.1|41764.6|41744.6|41767.1|41747.1|41764.6|41744.6|3
1652893520000|2022-05-18 17:05:20|41766.2|41746.2|41764.6|41744.6|41767.1|41747.1|41764.6|41744.6|1
1652893530000|2022-05-18 17:05:30|41763|41743|41757.1|41737.1|41763|41743|41757.1|41737.1|9
1652893540000|2022-05-18 17:05:40|41755.5|41735.5|41757.1|41737.1|41757.1|41737.1|41753.7|41733.7|6
1652893550000|2022-05-18 17:05:50|41758.7|41738.7|41760.3|41740.3|41760.3|41740.3|41758.7|41738.7|0
1652893560000|2022-05-18 17:06:00|41761.2|41741.2|41778|41758|41778|41758|41761.2|41741.2|20
1652893570000|2022-05-18 17:06:10|41777.1|41757.1|41769.6|41749.6|41777.1|41757.1|41769.6|41749.6|3
1652893580000|2022-05-18 17:06:20|41768|41748|41765.5|41745.5|41768|41748|41763.9|41743.9|6
1652893590000|2022-05-18 17:06:30|41763|41743|41762.1|41742.1|41763|41743|41762.1|41742.1|0
1652893600000|2022-05-18 17:06:40|41764.6|41744.6|41762.1|41742.1|41764.6|41744.6|41759.6|41739.6|0
1652893610000|2022-05-18 17:06:50|41757.1|41737.1|41757.1|41737.1|41757.1|41737.1|41757.1|41737.1|3
1652893620000|2022-05-18 17:07:00|41755.5|41735.5|41757.1|41737.1|41757.1|41737.1|41754.6|41734.6|2
1652893630000|2022-05-18 17:07:10|41754.6|41734.6|41754.6|41734.6|41754.6|41734.6|41754.6|41734.6|2
1652893640000|2022-05-18 17:07:20|41753|41733|41742.1|41722.1|41753|41733|41742.1|41722.1|10
1652893650000|2022-05-18 17:07:30|41743.7|41723.7|41739.6|41719.6|41744.6|41724.6|41739.6|41719.6|3
1652893670000|2022-05-18 17:07:50|41742.1|41722.1|41744.6|41724.6|41744.6|41724.6|41739.6|41719.6|0
1652893680000|2022-05-18 17:08:00|41742.1|41722.1|41732.1|41712.1|41742.1|41722.1|41732.1|41712.1|21
1652893690000|2022-05-18 17:08:10|41730.5|41710.5|41734.6|41714.6|41734.6|41714.6|41729.6|41709.6|0
1652893700000|2022-05-18 17:08:20|41731.2|41711.2|41724.6|41704.6|41731.2|41711.2|41724.6|41704.6|8
1652893710000|2022-05-18 17:08:30|41723.7|41703.7|41724.6|41704.6|41724.6|41704.6|41723.7|41703.7|5
1652893720000|2022-05-18 17:08:40|41726.4|41706.4|41732.8|41712.8|41732.8|41712.8|41726.4|41706.4|4
1652893740000|2022-05-18 17:09:00|41729.6|41709.6|41728|41708|41729.6|41709.6|41728|41708|5
1652893750000|2022-05-18 17:09:10|41726.4|41706.4|41724.6|41704.6|41726.4|41706.4|41724.6|41704.6|2
1652893770000|2022-05-18 17:09:30|41723|41703|41717.1|41697.1|41724.6|41704.6|41717.1|41697.1|6
1652893780000|2022-05-18 17:09:40|41715.5|41695.5|41706.2|41686.2|41715.5|41695.5|41706.2|41686.2|3
1652893790000|2022-05-18 17:09:50|41704.6|41684.6|41703.7|41683.7|41704.6|41684.6|41703.7|41683.7|6
1652893800000|2022-05-18 17:10:00|41708.7|41688.7|41708.7|41688.7|41709.6|41689.6|41706.2|41686.2|3
1652893810000|2022-05-18 17:10:10|||||||||1
1652893820000|2022-05-18 17:10:20|41707.1|41687.1|41708.7|41688.7|41708.7|41688.7|41707.1|41687.1|5
1652893830000|2022-05-18 17:10:30|41709.6|41689.6|41709.6|41689.6|41709.6|41689.6|41709.6|41689.6|0
1652893840000|2022-05-18 17:10:40|41708.7|41688.7|41708.7|41688.7|41708.7|41688.7|41708.7|41688.7|0
1652893850000|2022-05-18 17:10:50|41707.8|41687.8|41707.8|41687.8|41707.8|41687.8|41707.8|41687.8|1
1652893860000|2022-05-18 17:11:00|41705.3|41685.3|41703.7|41683.7|41705.3|41685.3|41703.7|41683.7|2
1652893870000|2022-05-18 17:11:10|41702.1|41682.1|41698.7|41678.7|41702.1|41682.1|41698.7|41678.7|3
1652893880000|2022-05-18 17:11:20|41695.5|41675.5|41694.6|41674.6|41695.5|41675.5|41694.6|41674.6|1
1652893890000|2022-05-18 17:11:30|41692.1|41672.1|41699.3|41679.3|41699.3|41679.3|41692.1|41672.1|10
1652893900000|2022-05-18 17:11:40|41702.1|41682.1|41702.1|41682.1|41702.1|41682.1|41702.1|41682.1|2
1652893910000|2022-05-18 17:11:50|41703.7|41683.7|41704.6|41684.6|41706.2|41686.2|41703.7|41683.7|0
1652893920000|2022-05-18 17:12:00|41706.2|41686.2|41705.5|41685.5|41708|41688|41705.5|41685.5|0
1652893930000|2022-05-18 17:12:10|41704.6|41684.6|41709.6|41689.6|41709.6|41689.6|41704.6|41684.6|2
1652893940000|2022-05-18 17:12:20|41711.2|41691.2|41709.6|41689.6|41711.2|41691.2|41709.6|41689.6|1
1652893950000|2022-05-18 17:12:30|41708|41688|41702.1|41682.1|41708|41688|41702.1|41682.1|5
1652893960000|2022-05-18 17:12:40|41703.7|41683.7|41699.6|41679.6|41704.6|41684.6|41699.6|41679.6|1
1652893970000|2022-05-18 17:12:50|||||||||2
1652893980000|2022-05-18 17:13:00|41698|41678|41698|41678|41698|41678|41698|41678|0
1652893990000|2022-05-18 17:13:10|41697.1|41677.1|41694.6|41674.6|41699.6|41679.6|41694.6|41674.6|2
1652894010000|2022-05-18 17:13:30|||||||||1
1652894040000|2022-05-18 17:14:00|41696.2|41676.2|41697.1|41677.1|41697.1|41677.1|41694.6|41674.6|1
1652894050000|2022-05-18 17:14:10|41695.5|41675.5|41689.6|41669.6|41695.5|41675.5|41689.6|41669.6|0
1652894060000|2022-05-18 17:14:20|41691.2|41671.2|41694.6|41674.6|41694.6|41674.6|41691.2|41671.2|5
1652894070000|2022-05-18 17:14:30|41696.2|41676.2|41694.6|41674.6|41697.1|41677.1|41692.1|41672.1|3
1652894080000|2022-05-18 17:14:40|41692.1|41672.1|41690.5|41670.5|41692.1|41672.1|41690.5|41670.5|0
1652894090000|2022-05-18 17:14:50|41686.4|41666.4|41686.4|41666.4|41686.4|41666.4|41686.4|41666.4|2
1652894100000|2022-05-18 17:15:00|41683.9|41663.9|41677.1|41657.1|41683.9|41663.9|41677.1|41657.1|12
1652894110000|2022-05-18 17:15:10|41675.5|41655.5|41668|41648|41675.5|41655.5|41668|41648|2
1652894120000|2022-05-18 17:15:20|41668.7|41648.7|41667.1|41647.1|41670.5|41650.5|41667.1|41647.1|4
1652894130000|2022-05-18 17:15:30|41665.5|41645.5|41664.6|41644.6|41665.5|41645.5|41664.6|41644.6|3
1652894140000|2022-05-18 17:15:40|41662.1|41642.1|41658.7|41638.7|41662.1|41642.1|41658.7|41638.7|8
1652894150000|2022-05-18 17:15:50|41659.6|41639.6|41659.6|41639.6|41659.6|41639.6|41659.6|41639.6|5
1652894160000|2022-05-18 17:16:00|41660.5|41640.5|41660.5|41640.5|41660.5|41640.5|41659.6|41639.6|0
1652894170000|2022-05-18 17:16:10|41659.6|41639.6|41653|41633|41659.6|41639.6|41653|41633|5
1652894180000|2022-05-18 17:16:20|41652.1|41632.1|41649.6|41629.6|41652.1|41632.1|41649.6|41629.6|2
1652894190000|2022-05-18 17:16:30|41643|41623|41635.5|41615.5|41643|41623|41634.6|41614.6|8
1652894200000|2022-05-18 17:16:40|41637.1|41617.1|41635.5|41615.5|41637.1|41617.1|41635.5|41615.5|3
1652894210000|2022-05-18 17:16:50|41634.6|41614.6|41635.5|41615.5|41635.5|41615.5|41634.6|41614.6|5
1652894220000|2022-05-18 17:17:00|41634.6|41614.6|41628|41608|41634.6|41614.6|41627.1|41607.1|2
1652894230000|2022-05-18 17:17:10|41627.1|41607.1|41625.5|41605.5|41630.5|41610.5|41625.5|41605.5|3
1652894240000|2022-05-18 17:17:20|41627.1|41607.1|41627.1|41607.1|41627.1|41607.1|41627.1|41607.1|2
1652894250000|2022-05-18 17:17:30|41629.6|41609.6|41629.6|41609.6|41629.6|41609.6|41624.6|41604.6|2
1652894260000|2022-05-18 17:17:40|41631.2|41611.2|41629.6|41609.6|41631.2|41611.2|41629.6|41609.6|0
1652894270000|2022-05-18 17:17:50|41630.5|41610.5|41634.6|41614.6|41634.6|41614.6|41630.5|41610.5|3
1652894280000|2022-05-18 17:18:00|41636.2|41616.2|41640.5|41620.5|41641.2|41621.2|41636.2|41616.2|4
1652894290000|2022-05-18 17:18:10|41642.1|41622.1|41644.6|41624.6|41644.6|41624.6|41640.5|41620.5|0
1652894300000|2022-05-18 17:18:20|41641.4|41621.4|41640.5|41620.5|41644.6|41624.6|41640.5|41620.5|5
1652894310000|2022-05-18 17:18:30|41637.3|41617.3|41635.5|41615.5|41640.5|41620.5|41635.5|41615.5|0
1652894320000|2022-05-18 17:18:40|41634.6|41614.6|41634.6|41614.6|41634.6|41614.6|41634.6|41614.6|1
1652894330000|2022-05-18 17:18:50|41631.4|41611.4|41624.6|41604.6|41631.4|41611.4|41624.6|41604.6|1
1652894340000|2022-05-18 17:19:00|41623|41603|41624.6|41604.6|41624.6|41604.6|41622.1|41602.1|1
1652894350000|2022-05-18 17:19:10|41623|41603|41598|41578|41623|41603|41596.4|41576.4|51
1652894360000|2022-05-18 17:19:20|41595.5|41575.5|41595.5|41575.5|41598|41578|41595.5|41575.5|2
1652894370000|2022-05-18 17:19:30|41598|41578|41599.6|41579.6|41599.6|41579.6|41597.1|41577.1|4
1652894380000|2022-05-18 17:19:40|41596.4|41576.4|41599.6|41579.6|41599.6|41579.6|41595.5|41575.5|8
1652894390000|2022-05-18 17:19:50|41586.4|41566.4|41587.1|41567.1|41587.1|41567.1|41584.6|41564.6|14
1652894400000|2022-05-18 17:20:00|41583.9|41563.9|41603|41583|41603|41583|41583.9|41563.9|7
1652894410000|2022-05-18 17:20:10|41603.9|41583.9|41606.4|41586.4|41608.9|41588.9|41603.9|41583.9|2
1652894420000|2022-05-18 17:20:20|41609.6|41589.6|41608.9|41588.9|41611.4|41591.4|41608.9|41588.9|0
1652894430000|2022-05-18 17:20:30|41611.4|41591.4|41613.9|41593.9|41613.9|41593.9|41611.4|41591.4|10
1652894440000|2022-05-18 17:20:40|41613|41593|41608.9|41588.9|41613|41593|41608.9|41588.9|5
1652894450000|2022-05-18 17:20:50|||||||||4
1652894460000|2022-05-18 17:21:00|41606.4|41586.4|41606.4|41586.4|41606.4|41586.4|41606.4|41586.4|4
1652894470000|2022-05-18 17:21:10|41604.8|41584.8|41600.5|41580.5|41604.8|41584.8|41598.9|41578.9|9
1652894480000|2022-05-18 17:21:20|41598.9|41578.9|41618.9|41598.9|41618.9|41598.9|41598.9|41578.9|1
1652894490000|2022-05-18 17:21:30|41620.5|41600.5|41621.4|41601.4|41623.9|41603.9|41620.5|41600.5|2
1652894500000|2022-05-18 17:21:40|41626.4|41606.4|41623.9|41603.9|41626.4|41606.4|41621.4|41601.4|10
1652894510000|2022-05-18 17:21:50|41622.3|41602.3|41621.4|41601.4|41622.3|41602.3|41621.4|41601.4|2
1652894520000|2022-05-18 17:22:00|41619.8|41599.8|41609.8|41589.8|41619.8|41599.8|41609.8|41589.8|6
1652894530000|2022-05-18 17:22:10|41611.4|41591.4|41608.9|41588.9|41613.9|41593.9|41608.9|41588.9|3
1652894540000|2022-05-18 17:22:20|41606.4|41586.4|41610.5|41590.5|41611.4|41591.4|41606.4|41586.4|3
1652894550000|2022-05-18 17:22:30|41611.4|41591.4|41616.4|41596.4|41616.4|41596.4|41611.4|41591.4|3
1652894560000|2022-05-18 17:22:40|||||||||3
1652894570000|2022-05-18 17:22:50|41621.4|41601.4|41621.4|41601.4|41624.8|41604.8|41621.4|41601.4|1
1652894580000|2022-05-18 17:23:00|41618.9|41598.9|41616.4|41596.4|41618.9|41598.9|41616.4|41596.4|1
1652894590000|2022-05-18 17:23:10|41621.4|41601.4|41623.9|41603.9|41623.9|41603.9|41620.5|41600.5|9
1652894600000|2022-05-18 17:23:20|41625.5|41605.5|41623.9|41603.9|41625.5|41605.5|41623.9|41603.9|3
1652894610000|2022-05-18 17:23:30|41625.5|41605.5|41623.9|41603.9|41625.5|41605.5|41621.4|41601.4|9
1652894620000|2022-05-18 17:23:40|41623|41603|41623|41603|41623|41603|41623|41603|5
1652894630000|2022-05-18 17:23:50|41623.9|41603.9|41623.9|41603.9|41628|41608|41622.3|41602.3|10
1652894640000|2022-05-18 17:24:00|41622.3|41602.3|41623.9|41603.9|41623.9|41603.9|41621.4|41601.4|14
1652894650000|2022-05-18 17:24:10|41622.3|41602.3|41620.5|41600.5|41623.9|41603.9|41620.5|41600.5|10
1652894660000|2022-05-18 17:24:20|41621.4|41601.4|41621.4|41601.4|41621.4|41601.4|41621.4|41601.4|2
1652894670000|2022-05-18 17:24:30|41623.9|41603.9|41623.9|41603.9|41623.9|41603.9|41623|41603|4
1652894680000|2022-05-18 17:24:40|41622.3|41602.3|41623.9|41603.9|41623.9|41603.9|41622.3|41602.3|1
1652894690000|2022-05-18 17:24:50|41625.5|41605.5|41625.5|41605.5|41625.5|41605.5|41625.5|41605.5|1
1652894700000|2022-05-18 17:25:00|41623.9|41603.9|41625.5|41605.5|41625.5|41605.5|41622.3|41602.3|4
1652894710000|2022-05-18 17:25:10|41626.4|41606.4|41626.4|41606.4|41628.9|41608.9|41626.4|41606.4|1
1652894720000|2022-05-18 17:25:20|41628.9|41608.9|41626.4|41606.4|41628.9|41608.9|41626.4|41606.4|0
1652894730000|2022-05-18 17:25:30|41628.9|41608.9|41622.3|41602.3|41628.9|41608.9|41622.3|41602.3|7
1652894740000|2022-05-18 17:25:40|41618.9|41598.9|41620.5|41600.5|41620.5|41600.5|41618.9|41598.9|5
1652894750000|2022-05-18 17:25:50|41623|41603|41623|41603|41623|41603|41620.5|41600.5|0
1652894760000|2022-05-18 17:26:00|41620.5|41600.5|41612.3|41592.3|41620.5|41600.5|41612.3|41592.3|15
1652894770000|2022-05-18 17:26:10|41610.8|41590.8|41598.9|41578.9|41610.8|41590.8|41598.9|41578.9|2
1652894780000|2022-05-18 17:26:20|41602.1|41582.1|41603.9|41583.9|41603.9|41583.9|41602.1|41582.1|8
1652894790000|2022-05-18 17:26:30|||||||||2
1652894800000|2022-05-18 17:26:40|41606.4|41586.4|41606.4|41586.4|41606.4|41586.4|41606.4|41586.4|1
1652894810000|2022-05-18 17:26:50|41603.9|41583.9|41600.5|41580.5|41603.9|41583.9|41600.5|41580.5|6
1652894820000|2022-05-18 17:27:00|41598.9|41578.9|41593.9|41573.9|41598.9|41578.9|41593.9|41573.9|6
1652894830000|2022-05-18 17:27:10|41595.5|41575.5|41598|41578|41598|41578|41593|41573|4
1652894850000|2022-05-18 17:27:30|41600.5|41580.5|41598.9|41578.9|41600.5|41580.5|41598.9|41578.9|0
1652894860000|2022-05-18 17:27:40|41601.4|41581.4|41605.5|41585.5|41605.5|41585.5|41600.5|41580.5|4
1652894870000|2022-05-18 17:27:50|41608|41588|41613|41593|41613|41593|41608|41588|3
1652894880000|2022-05-18 17:28:00|41618|41598|41621.4|41601.4|41622.1|41602.1|41618|41598|5
1652894890000|2022-05-18 17:28:10|41623|41603|41621.4|41601.4|41623.9|41603.9|41619.9|41599.9|3
1652894900000|2022-05-18 17:28:20|41622.4|41602.4|41639.6|41619.6|41639.6|41619.6|41622.4|41602.4|3
1652894910000|2022-05-18 17:28:30|41638|41618|41643.9|41623.9|41646.4|41626.4|41638|41618|1
1652894920000|2022-05-18 17:28:40|41645.5|41625.5|41651.4|41631.4|41651.4|41631.4|41645.5|41625.5|9
1652894930000|2022-05-18 17:28:50|41655.5|41635.5|41655.5|41635.5|41655.5|41635.5|41655.5|41635.5|4
1652894940000|2022-05-18 17:29:00|41656.4|41636.4|41648|41628|41656.4|41636.4|41646.4|41626.4|4
1652894950000|2022-05-18 17:29:10|41646.4|41626.4|41641.4|41621.4|41646.4|41626.4|41641.4|41621.4|2
1652894960000|2022-05-18 17:29:20|41642.4|41622.4|41641.4|41621.4|41644.9|41624.9|41641.4|41621.4|0
1652894970000|2022-05-18 17:29:30|41639.9|41619.9|41638.9|41618.9|41641.4|41621.4|41636.4|41616.4|5
1652894980000|2022-05-18 17:29:40|41637.4|41617.4|41637.4|41617.4|41637.4|41617.4|41637.4|41617.4|0
1652894990000|2022-05-18 17:29:50|41641.4|41621.4|41643.9|41623.9|41643.9|41623.9|41641.4|41621.4|1
1652895000000|2022-05-18 17:30:00|41646.4|41626.4|41626.4|41606.4|41646.4|41626.4|41626.4|41606.4|12
1652895010000|2022-05-18 17:30:10|41621.4|41601.4|41621.4|41601.4|41625.5|41605.5|41621.4|41601.4|6
1652895020000|2022-05-18 17:30:20|41618.9|41598.9|41631.4|41611.4|41631.4|41611.4|41618.9|41598.9|9
1652895030000|2022-05-18 17:30:30|41628|41608|41625.5|41605.5|41628|41608|41625.5|41605.5|2
1652895040000|2022-05-18 17:30:40|41622.4|41602.4|41626.4|41606.4|41626.4|41606.4|41621.4|41601.4|0
1652895050000|2022-05-18 17:30:50|41628|41608|41628.9|41608.9|41628.9|41608.9|41628|41608|2
1652895060000|2022-05-18 17:31:00|41630.5|41610.5|41643|41623|41643|41623|41630.5|41610.5|5
1652895070000|2022-05-18 17:31:10|41645.5|41625.5|41641.4|41621.4|41649.6|41629.6|41636.4|41616.4|9
1652895080000|2022-05-18 17:31:20|41643.9|41623.9|41642.4|41622.4|41643.9|41623.9|41642.4|41622.4|4
1652895090000|2022-05-18 17:31:30|41641.4|41621.4|41636.4|41616.4|41641.4|41621.4|41633.9|41613.9|1
1652895100000|2022-05-18 17:31:40|41638|41618|41641.4|41621.4|41641.4|41621.4|41638|41618|1
1652895110000|2022-05-18 17:31:50|41639.9|41619.9|41638.9|41618.9|41639.9|41619.9|41638.9|41618.9|1
1652895120000|2022-05-18 17:32:00|41641.4|41621.4|41641.4|41621.4|41641.4|41621.4|41641.4|41621.4|1
1652895140000|2022-05-18 17:32:20|41643.9|41623.9|41646.4|41626.4|41648.9|41628.9|41643.9|41623.9|2
1652895150000|2022-05-18 17:32:30|41645.5|41625.5|41643.9|41623.9|41645.5|41625.5|41641.4|41621.4|1
1652895160000|2022-05-18 17:32:40|41642.4|41622.4|41641.4|41621.4|41642.4|41622.4|41641.4|41621.4|1
1652895170000|2022-05-18 17:32:50|41643.9|41623.9|41636.4|41616.4|41646.4|41626.4|41636.4|41616.4|7
1652895180000|2022-05-18 17:33:00|41634.9|41614.9|41631.4|41611.4|41634.9|41614.9|41631.4|41611.4|0
1652895190000|2022-05-18 17:33:10|41633.9|41613.9|41636.4|41616.4|41636.4|41616.4|41633.9|41613.9|7
1652895200000|2022-05-18 17:33:20|41641.4|41621.4|41636.4|41616.4|41641.4|41621.4|41636.4|41616.4|3
1652895210000|2022-05-18 17:33:30|41633.9|41613.9|41633.9|41613.9|41634.9|41614.9|41633.9|41613.9|2
1652895220000|2022-05-18 17:33:40|41635.5|41615.5|41636.4|41616.4|41636.4|41616.4|41633.9|41613.9|0
1652895230000|2022-05-18 17:33:50|41635.5|41615.5|41626.4|41606.4|41635.5|41615.5|41626.4|41606.4|1
1652895240000|2022-05-18 17:34:00|41623.9|41603.9|41620.5|41600.5|41623.9|41603.9|41620.5|41600.5|0
1652895250000|2022-05-18 17:34:10|41618.9|41598.9|41616.4|41596.4|41621.4|41601.4|41616.4|41596.4|2
1652895260000|2022-05-18 17:34:20|41617.4|41597.4|41618.9|41598.9|41618.9|41598.9|41616.4|41596.4|2
1652895270000|2022-05-18 17:34:30|41619.9|41599.9|41626.4|41606.4|41626.4|41606.4|41619.9|41599.9|0
1652895280000|2022-05-18 17:34:40|41628|41608|41626.4|41606.4|41628.9|41608.9|41626.4|41606.4|1
1652895290000|2022-05-18 17:34:50|41621.4|41601.4|41620.5|41600.5|41621.4|41601.4|41620.5|41600.5|0
1652895300000|2022-05-18 17:35:00|41621.4|41601.4|41627.4|41607.4|41628.9|41608.9|41621.4|41601.4|1
1652895310000|2022-05-18 17:35:10|41626.4|41606.4|41626.4|41606.4|41626.4|41606.4|41626.4|41606.4|1
1652895320000|2022-05-18 17:35:20|41628|41608|41636.4|41616.4|41636.4|41616.4|41628|41608|1
1652895340000|2022-05-18 17:35:40|41634.9|41614.9|41631.4|41611.4|41636.4|41616.4|41631.4|41611.4|1
1652895350000|2022-05-18 17:35:50|41634.6|41614.6|41628.9|41608.9|41636.4|41616.4|41628.9|41608.9|1
1652895360000|2022-05-18 17:36:00|41627.4|41607.4|41621.4|41601.4|41627.4|41607.4|41621.4|41601.4|6
1652895370000|2022-05-18 17:36:10|41618.9|41598.9|41621.4|41601.4|41621.4|41601.4|41616.4|41596.4|1
1652895380000|2022-05-18 17:36:20|41623|41603|41618.9|41598.9|41623|41603|41618.9|41598.9|1
1652895390000|2022-05-18 17:36:30|41617.4|41597.4|41601.4|41581.4|41617.4|41597.4|41601.4|41581.4|8
1652895400000|2022-05-18 17:36:40|41599.9|41579.9|41601.4|41581.4|41601.4|41581.4|41598.9|41578.9|2
1652895410000|2022-05-18 17:36:50|41603|41583|41603|41583|41603|41583|41603|41583|2
1652895420000|2022-05-18 17:37:00|41601.4|41581.4|41611.4|41591.4|41611.4|41591.4|41601.4|41581.4|2
1652895430000|2022-05-18 17:37:10|41608.9|41588.9|41611.4|41591.4|41611.4|41591.4|41608.9|41588.9|0
1652895450000|2022-05-18 17:37:30|41609.9|41589.9|41611.4|41591.4|41611.4|41591.4|41608.9|41588.9|2
1652895470000|2022-05-18 17:37:50|41608.9|41588.9|41608.9|41588.9|41608.9|41588.9|41608.9|41588.9|0
1652895480000|2022-05-18 17:38:00|41606.4|41586.4|41606.4|41586.4|41606.4|41586.4|41606.4|41586.4|1
1652895490000|2022-05-18 17:38:10|41607.4|41587.4|41610.5|41590.5|41611.4|41591.4|41607.4|41587.4|4
1652895500000|2022-05-18 17:38:20|41608.9|41588.9|41601.4|41581.4|41608.9|41588.9|41599.9|41579.9|7
1652895510000|2022-05-18 17:38:30|41598|41578|41598.3|41578.3|41599.9|41579.9|41597.4|41577.4|5
1652895520000|2022-05-18 17:38:40|41599.9|41579.9|41606.4|41586.4|41608.9|41588.9|41597.4|41577.4|1
1652895530000|2022-05-18 17:38:50|41608|41588|41609.9|41589.9|41611.4|41591.4|41608|41588|1
1652895540000|2022-05-18 17:39:00|41608.9|41588.9|41606.4|41586.4|41608.9|41588.9|41606.4|41586.4|1
1652895550000|2022-05-18 17:39:10|41608|41588|41611.4|41591.4|41611.4|41591.4|41608|41588|1
1652895560000|2022-05-18 17:39:20|41613|41593|41616.4|41596.4|41616.4|41596.4|41613|41593|4
1652895570000|2022-05-18 17:39:30|41618|41598|41616.4|41596.4|41618.9|41598.9|41616.4|41596.4|2
1652895580000|2022-05-18 17:39:40|41618.9|41598.9|41621.4|41601.4|41621.4|41601.4|41618.9|41598.9|2
1652895600000|2022-05-18 17:40:00|41628|41608|41633.9|41613.9|41637.4|41617.4|41628|41608|6
1652895610000|2022-05-18 17:40:10|41631.4|41611.4|41624.6|41604.6|41631.4|41611.4|41623|41603|3
1652895620000|2022-05-18 17:40:20|41626.4|41606.4|41626.4|41606.4|41626.4|41606.4|41624.6|41604.6|15
1652895630000|2022-05-18 17:40:30|41625.5|41605.5|41623|41603|41625.5|41605.5|41623|41603|9
1652895640000|2022-05-18 17:40:40|||||||||4
1652895650000|2022-05-18 17:40:50|||||||||1
1652895660000|2022-05-18 17:41:00|41626.4|41606.4|41625.5|41605.5|41628.9|41608.9|41625.5|41605.5|4
1652895670000|2022-05-18 17:41:10|41626.4|41606.4|41623.9|41603.9|41628|41608|41623.9|41603.9|0
1652895680000|2022-05-18 17:41:20|41623|41603|41623.9|41603.9|41623.9|41603.9|41623|41603|4
1652895690000|2022-05-18 17:41:30|41623|41603|41623|41603|41623|41603|41623|41603|0
1652895700000|2022-05-18 17:41:40|||||||||3
1652895710000|2022-05-18 17:41:50|41619.9|41599.9|41611.4|41591.4|41619.9|41599.9|41611.4|41591.4|1
1652895720000|2022-05-18 17:42:00|41609.9|41589.9|41606.4|41586.4|41609.9|41589.9|41606.4|41586.4|7
1652895730000|2022-05-18 17:42:10|41605.5|41585.5|41595.5|41575.5|41605.5|41585.5|41595.5|41575.5|2
1652895740000|2022-05-18 17:42:20|41592.4|41572.4|41579.9|41559.9|41592.4|41572.4|41579.9|41559.9|7
1652895750000|2022-05-18 17:42:30|41577.4|41557.4|41576.4|41556.4|41578.9|41558.9|41576.4|41556.4|2
1652895760000|2022-05-18 17:42:40|41578.9|41558.9|41578|41558|41578.9|41558.9|41574.9|41554.9|3
1652895770000|2022-05-18 17:42:50|41578.9|41558.9|41576.4|41556.4|41578.9|41558.9|41573.9|41553.9|2
1652895780000|2022-05-18 17:43:00|41573.9|41553.9|41573.9|41553.9|41573.9|41553.9|41573.9|41553.9|5
1652895790000|2022-05-18 17:43:10|41576.4|41556.4|41576.4|41556.4|41577.4|41557.4|41576.4|41556.4|2
1652895800000|2022-05-18 17:43:20|41578.9|41558.9|41578.9|41558.9|41578.9|41558.9|41576.4|41556.4|0
1652895810000|2022-05-18 17:43:30|41576.4|41556.4|41576.4|41556.4|41576.4|41556.4|41576.4|41556.4|0
1652895820000|2022-05-18 17:43:40|41578|41558|41586.4|41566.4|41586.4|41566.4|41578|41558|6
1652895830000|2022-05-18 17:43:50|41588|41568|41588.9|41568.9|41591.4|41571.4|41588|41568|3
1652895840000|2022-05-18 17:44:00|41587.4|41567.4|41583.9|41563.9|41588.9|41568.9|41583.9|41563.9|3
1652895850000|2022-05-18 17:44:10|41581.4|41561.4|41581.4|41561.4|41581.4|41561.4|41581.4|41561.4|0
1652895860000|2022-05-18 17:44:20|||||||||1
1652895870000|2022-05-18 17:44:30|41583|41563|41586.4|41566.4|41586.4|41566.4|41583|41563|8
1652895880000|2022-05-18 17:44:40|41588|41568|41586.4|41566.4|41588.9|41568.9|41586.4|41566.4|0
1652895890000|2022-05-18 17:44:50|41584.9|41564.9|41584.9|41564.9|41584.9|41564.9|41584.9|41564.9|1
1652895900000|2022-05-18 17:45:00|41583.9|41563.9|41586.4|41566.4|41586.4|41566.4|41581.4|41561.4|2
1652895910000|2022-05-18 17:45:10|41583.9|41563.9|41586.4|41566.4|41586.4|41566.4|41583.9|41563.9|0
1652895920000|2022-05-18 17:45:20|41583|41563|41581.4|41561.4|41583.9|41563.9|41581.4|41561.4|0
1652895930000|2022-05-18 17:45:30|41583.9|41563.9|41581.4|41561.4|41583.9|41563.9|41581.4|41561.4|0
1652895940000|2022-05-18 17:45:40|41579.9|41559.9|41579.9|41559.9|41579.9|41559.9|41579.9|41559.9|2
1652895950000|2022-05-18 17:45:50|41578.9|41558.9|41578.9|41558.9|41578.9|41558.9|41578.9|41558.9|5
1652895960000|2022-05-18 17:46:00|41577.4|41557.4|41576.4|41556.4|41577.4|41557.4|41576.4|41556.4|0
1652895970000|2022-05-18 17:46:10|41575.5|41555.5|41575.5|41555.5|41575.5|41555.5|41575.5|41555.5|0
1652895980000|2022-05-18 17:46:20|41576.4|41556.4|41576.4|41556.4|41576.4|41556.4|41573.9|41553.9|9
1652895990000|2022-05-18 17:46:30|41573.3|41553.3|41571.4|41551.4|41573.9|41553.9|41571.4|41551.4|0
1652896000000|2022-05-18 17:46:40|41573.9|41553.9|41573.9|41553.9|41573.9|41553.9|41571.4|41551.4|5
1652896010000|2022-05-18 17:46:50|41576.4|41556.4|41576.4|41556.4|41576.4|41556.4|41576.4|41556.4|0
1652896020000|2022-05-18 17:47:00|41578.9|41558.9|41571.4|41551.4|41578.9|41558.9|41571.4|41551.4|0
1652896030000|2022-05-18 17:47:10|41573.9|41553.9|41568.9|41548.9|41573.9|41553.9|41568.9|41548.9|2
1652896050000|2022-05-18 17:47:30|41571.4|41551.4|41573|41553|41573|41553|41571.4|41551.4|8
1652896060000|2022-05-18 17:47:40|41570.5|41550.5|41563.9|41543.9|41570.5|41550.5|41563.9|41543.9|3
1652896070000|2022-05-18 17:47:50|41565.5|41545.5|41563.9|41543.9|41565.5|41545.5|41563.9|41543.9|5
1652896080000|2022-05-18 17:48:00|41565.5|41545.5|41563.9|41543.9|41565.5|41545.5|41563.9|41543.9|4
1652896090000|2022-05-18 17:48:10|41561.4|41541.4|41550.5|41530.5|41561.4|41541.4|41550.5|41530.5|2
1652896110000|2022-05-18 17:48:30|41556.4|41536.4|41561.4|41541.4|41561.4|41541.4|41556.4|41536.4|6
1652896120000|2022-05-18 17:48:40|41559.9|41539.9|41561.4|41541.4|41563.9|41543.9|41558.9|41538.9|2
1652896130000|2022-05-18 17:48:50|41560.5|41540.5|41558|41538|41560.5|41540.5|41558|41538|2
1652896140000|2022-05-18 17:49:00|41559.6|41539.6|41561.4|41541.4|41561.4|41541.4|41559.6|41539.6|0
1652896160000|2022-05-18 17:49:20|41559.9|41539.9|41556.4|41536.4|41561.4|41541.4|41556.4|41536.4|3
1652896170000|2022-05-18 17:49:30|41553.9|41533.9|41553.9|41533.9|41555.5|41535.5|41553.9|41533.9|0
1652896180000|2022-05-18 17:49:40|41556.4|41536.4|41556.4|41536.4|41556.4|41536.4|41553.9|41533.9|4
1652896190000|2022-05-18 17:49:50|41553.3|41533.3|41556.4|41536.4|41556.4|41536.4|41551.4|41531.4|2
1652896200000|2022-05-18 17:50:00|41555.5|41535.5|41553|41533|41556.4|41536.4|41553|41533|3
1652896210000|2022-05-18 17:50:10|41553.9|41533.9|41558.9|41538.9|41558.9|41538.9|41553.9|41533.9|2
1652896220000|2022-05-18 17:50:20|41561.4|41541.4|41565.5|41545.5|41566.4|41546.4|41561.4|41541.4|6
1652896230000|2022-05-18 17:50:30|41566.4|41546.4|41566.4|41546.4|41566.4|41546.4|41566.4|41546.4|1
1652896240000|2022-05-18 17:50:40|41565.5|41545.5|41563.9|41543.9|41565.5|41545.5|41563|41543|0
1652896250000|2022-05-18 17:50:50|41561.4|41541.4|41556.4|41536.4|41561.4|41541.4|41556.4|41536.4|6
1652896260000|2022-05-18 17:51:00|41553.9|41533.9|41556.4|41536.4|41556.4|41536.4|41553|41533|1
1652896270000|2022-05-18 17:51:10|41558.9|41538.9|41561.4|41541.4|41561.4|41541.4|41558.9|41538.9|1
1652896280000|2022-05-18 17:51:20|41566.4|41546.4|41571.4|41551.4|41576.4|41556.4|41566.4|41546.4|11
1652896290000|2022-05-18 17:51:30|41573|41553|41576.4|41556.4|41576.4|41556.4|41571.4|41551.4|2
1652896300000|2022-05-18 17:51:40|41574.9|41554.9|41566.4|41546.4|41574.9|41554.9|41566.4|41546.4|6
1652896310000|2022-05-18 17:51:50|||||||||1
1652896320000|2022-05-18 17:52:00|41563.9|41543.9|41564.9|41544.9|41566.4|41546.4|41563.9|41543.9|2
1652896330000|2022-05-18 17:52:10|41563.9|41543.9|41573.9|41553.9|41573.9|41553.9|41563.9|41543.9|6
1652896340000|2022-05-18 17:52:20|41572.4|41552.4|41571.4|41551.4|41573.9|41553.9|41571.4|41551.4|2
1652896350000|2022-05-18 17:52:30|41569.9|41549.9|41573|41553|41573|41553|41568.9|41548.9|2
1652896360000|2022-05-18 17:52:40|41571.4|41551.4|41578|41558|41578.7|41558.7|41571.4|41551.4|13
1652896370000|2022-05-18 17:52:50|41576.4|41556.4|41576.4|41556.4|41578.9|41558.9|41576.4|41556.4|1
1652896380000|2022-05-18 17:53:00|41573.9|41553.9|41577.4|41557.4|41579.9|41559.9|41573.9|41553.9|7
1652896390000|2022-05-18 17:53:10|41578.9|41558.9|41578.9|41558.9|41578.9|41558.9|41576.4|41556.4|4
1652896400000|2022-05-18 17:53:20|41576.4|41556.4|41576.4|41556.4|41578|41558|41576.4|41556.4|2
1652896410000|2022-05-18 17:53:30|41573.9|41553.9|41576.4|41556.4|41576.4|41556.4|41573.9|41553.9|6
1652896420000|2022-05-18 17:53:40|41581.4|41561.4|41578.9|41558.9|41581.4|41561.4|41578.9|41558.9|1
1652896430000|2022-05-18 17:53:50|41571.4|41551.4|41568.9|41548.9|41571.4|41551.4|41568.9|41548.9|1
1652896440000|2022-05-18 17:54:00|41566.4|41546.4|41571.4|41551.4|41571.4|41551.4|41566.4|41546.4|0
1652896450000|2022-05-18 17:54:10|41569.9|41549.9|41578.9|41558.9|41578.9|41558.9|41566.4|41546.4|1
1652896460000|2022-05-18 17:54:20|41576.4|41556.4|41596.4|41576.4|41596.4|41576.4|41576.4|41556.4|9
1652896470000|2022-05-18 17:54:30|41598|41578|41598|41578|41598.9|41578.9|41596.4|41576.4|4
1652896480000|2022-05-18 17:54:40|41598.9|41578.9|41596.4|41576.4|41598.9|41578.9|41596.4|41576.4|0
1652896490000|2022-05-18 17:54:50|41597.4|41577.4|41596.4|41576.4|41598.9|41578.9|41596.4|41576.4|5
1652896500000|2022-05-18 17:55:00|41597.4|41577.4|41593.9|41573.9|41599.9|41579.9|41593.9|41573.9|5
1652896510000|2022-05-18 17:55:10|41596.4|41576.4|41595.5|41575.5|41596.4|41576.4|41591.4|41571.4|10
1652896520000|2022-05-18 17:55:20|41593.9|41573.9|41587.4|41567.4|41596.4|41576.4|41587.4|41567.4|6
1652896530000|2022-05-18 17:55:30|41586.4|41566.4|41586.4|41566.4|41586.4|41566.4|41586.4|41566.4|1
1652896540000|2022-05-18 17:55:40|41583.9|41563.9|41553.9|41533.9|41583.9|41563.9|41553.9|41533.9|29
1652896550000|2022-05-18 17:55:50|41551.4|41531.4|41551.4|41531.4|41551.4|41531.4|41551.4|41531.4|2
1652896560000|2022-05-18 17:56:00|41552.4|41532.4|41551.4|41531.4|41552.4|41532.4|41546.4|41526.4|9
1652896570000|2022-05-18 17:56:10|41556.4|41536.4|41556.4|41536.4|41556.4|41536.4|41556.4|41536.4|10
1652896580000|2022-05-18 17:56:20|41558|41538|41558.9|41538.9|41558.9|41538.9|41558|41538|0
1652896590000|2022-05-18 17:56:30|||||||||7
1652896600000|2022-05-18 17:56:40|41556.4|41536.4|41556.4|41536.4|41556.4|41536.4|41556.4|41536.4|0
1652896610000|2022-05-18 17:56:50|41558.9|41538.9|41558.9|41538.9|41558.9|41538.9|41558.9|41538.9|2
1652896620000|2022-05-18 17:57:00|41566.4|41546.4|41573|41553|41573|41553|41566.4|41546.4|6
1652896630000|2022-05-18 17:57:10|41576.4|41556.4|41578|41558|41581.4|41561.4|41576.4|41556.4|5
1652896640000|2022-05-18 17:57:20|41576.4|41556.4|41576.4|41556.4|41576.4|41556.4|41576.4|41556.4|0
1652896660000|2022-05-18 17:57:40|41577.4|41557.4|41577.4|41557.4|41577.4|41557.4|41577.4|41557.4|0
1652896670000|2022-05-18 17:57:50|41576.4|41556.4|41581.4|41561.4|41581.4|41561.4|41576.4|41556.4|3
1652896680000|2022-05-18 17:58:00|41584.6|41564.6|41588.9|41568.9|41588.9|41568.9|41584.6|41564.6|0
1652896690000|2022-05-18 17:58:10|41587.4|41567.4|41589.9|41569.9|41589.9|41569.9|41586.4|41566.4|1
1652896700000|2022-05-18 17:58:20|41593.9|41573.9|41591.4|41571.4|41596.4|41576.4|41591.4|41571.4|3
1652896710000|2022-05-18 17:58:30|41593|41573|41593|41573|41593|41573|41593|41573|0
1652896720000|2022-05-18 17:58:40|41591.4|41571.4|41596.4|41576.4|41596.4|41576.4|41591.4|41571.4|1
1652896740000|2022-05-18 17:59:00|41598|41578|41592.4|41572.4|41603.9|41583.9|41592.4|41572.4|19
1652896750000|2022-05-18 17:59:10|41591.4|41571.4|41593.9|41573.9|41593.9|41573.9|41578.9|41558.9|5
1652896760000|2022-05-18 17:59:20|41591.4|41571.4|41587.4|41567.4|41591.4|41571.4|41584.9|41564.9|1
1652896770000|2022-05-18 17:59:30|41584.9|41564.9|41576.4|41556.4|41584.9|41564.9|41576.4|41556.4|4
1652896780000|2022-05-18 17:59:40|41572.4|41552.4|41567.4|41547.4|41573.9|41553.9|41567.4|41547.4|8
1652896790000|2022-05-18 17:59:50|41565.5|41545.5|41559.9|41539.9|41565.5|41545.5|41556.4|41536.4|11
1652896800000|2022-05-18 18:00:00|41558.9|41538.9|41565.5|41545.5|41566.4|41546.4|41556.4|41536.4|16
1652896810000|2022-05-18 18:00:10|41566.4|41546.4|41563.9|41543.9|41566.4|41546.4|41563.9|41543.9|1
1652896820000|2022-05-18 18:00:20|41561.4|41541.4|41566.4|41546.4|41566.4|41546.4|41561.4|41541.4|4
1652896830000|2022-05-18 18:00:30|41568.9|41548.9|41568.9|41548.9|41568.9|41548.9|41568.9|41548.9|1
1652896840000|2022-05-18 18:00:40|41570.5|41550.5|41570.5|41550.5|41570.5|41550.5|41570.5|41550.5|2
1652896850000|2022-05-18 18:00:50|41588.9|41568.9|41591.4|41571.4|41591.4|41571.4|41588.9|41568.9|13
1652896860000|2022-05-18 18:01:00|41596.4|41576.4|41603.9|41583.9|41603.9|41583.9|41596.4|41576.4|10
1652896870000|2022-05-18 18:01:10|41608.9|41588.9|41611.4|41591.4|41611.4|41591.4|41608.9|41588.9|6
1652896880000|2022-05-18 18:01:20|41613|41593|41613.9|41593.9|41616.4|41596.4|41611.4|41591.4|1
1652896890000|2022-05-18 18:01:30|41611.4|41591.4|41606.4|41586.4|41611.4|41591.4|41606.4|41586.4|2
1652896900000|2022-05-18 18:01:40|41608|41588|41611.4|41591.4|41611.4|41591.4|41608|41588|6
1652896910000|2022-05-18 18:01:50|41609.9|41589.9|41603.9|41583.9|41609.9|41589.9|41603.9|41583.9|1
1652896920000|2022-05-18 18:02:00|41602.4|41582.4|41591.4|41571.4|41602.4|41582.4|41591.4|41571.4|1
1652896930000|2022-05-18 18:02:10|41586.4|41566.4|41591.4|41571.4|41591.4|41571.4|41586.4|41566.4|8
1652896940000|2022-05-18 18:02:20|41593|41573|41593.9|41573.9|41593.9|41573.9|41593|41573|0
1652896950000|2022-05-18 18:02:30|||||||||1
1652896960000|2022-05-18 18:02:40|41592.4|41572.4|41578.9|41558.9|41592.4|41572.4|41577.4|41557.4|1
1652896970000|2022-05-18 18:02:50|41576.4|41556.4|41578.9|41558.9|41578.9|41558.9|41576.4|41556.4|0
1652896980000|2022-05-18 18:03:00|41575.8|41555.8|41581.4|41561.4|41581.4|41561.4|41573.9|41553.9|2
1652897010000|2022-05-18 18:03:30|41579.9|41559.9|41568|41548|41579.9|41559.9|41566.4|41546.4|1
1652897020000|2022-05-18 18:03:40|41568.9|41548.9|41561.4|41541.4|41568.9|41548.9|41561.4|41541.4|0
1652897030000|2022-05-18 18:03:50|||||||||3
1652897040000|2022-05-18 18:04:00|41563|41543|41573.9|41553.9|41573.9|41553.9|41563|41543|1
1652897050000|2022-05-18 18:04:10|41578.9|41558.9|41586.4|41566.4|41586.4|41566.4|41578.9|41558.9|2
1652897060000|2022-05-18 18:04:20|41588|41568|41586.4|41566.4|41588.9|41568.9|41586.4|41566.4|0
1652897070000|2022-05-18 18:04:30|41589.6|41569.6|41593.9|41573.9|41593.9|41573.9|41588.9|41568.9|0
1652897080000|2022-05-18 18:04:40|41595.5|41575.5|41591.4|41571.4|41596.4|41576.4|41591.4|41571.4|1
1652897100000|2022-05-18 18:05:00|41596.4|41576.4|41601.4|41581.4|41603.9|41583.9|41596.4|41576.4|5
1652897110000|2022-05-18 18:05:10|41598.9|41578.9|41601.4|41581.4|41601.4|41581.4|41598.9|41578.9|0
1652897120000|2022-05-18 18:05:20|41599.9|41579.9|41596.4|41576.4|41599.9|41579.9|41596.4|41576.4|1
1652897130000|2022-05-18 18:05:30|41594.9|41574.9|41594.9|41574.9|41595.5|41575.5|41593.9|41573.9|0
1652897140000|2022-05-18 18:05:40|41593.9|41573.9|41601.4|41581.4|41601.4|41581.4|41593.9|41573.9|8
1652897150000|2022-05-18 18:05:50|||||||||2
1652897160000|2022-05-18 18:06:00|41598.3|41578.3|41590.8|41570.8|41598.3|41578.3|41590.8|41570.8|6
1652897170000|2022-05-18 18:06:10|||||||||1
1652897180000|2022-05-18 18:06:20|41592.4|41572.4|41596.4|41576.4|41596.4|41576.4|41592.4|41572.4|7
1652897200000|2022-05-18 18:06:40|41594.9|41574.9|41594.9|41574.9|41594.9|41574.9|41594.9|41574.9|6
1652897210000|2022-05-18 18:06:50|41592.4|41572.4|41591.4|41571.4|41592.4|41572.4|41591.4|41571.4|5
1652897220000|2022-05-18 18:07:00|41589.9|41569.9|41588.9|41568.9|41589.9|41569.9|41588.9|41568.9|3
1652897240000|2022-05-18 18:07:20|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|8
1652897250000|2022-05-18 18:07:30|41588.9|41568.9|41586.4|41566.4|41591.4|41571.4|41586.4|41566.4|4
1652897260000|2022-05-18 18:07:40|||||||||10
1652897270000|2022-05-18 18:07:50|41588|41568|41586.4|41566.4|41588|41568|41586.4|41566.4|0
1652897280000|2022-05-18 18:08:00|||||||||2
1652897290000|2022-05-18 18:08:10|41588|41568|41591.4|41571.4|41591.4|41571.4|41588|41568|6
1652897310000|2022-05-18 18:08:30|41586.4|41566.4|41586.4|41566.4|41586.4|41566.4|41586.4|41566.4|13
1652897320000|2022-05-18 18:08:40|||||||||4
1652897330000|2022-05-18 18:08:50|41588|41568|41606.4|41586.4|41606.4|41586.4|41588|41568|6
1652897350000|2022-05-18 18:09:10|||||||||1
1652897360000|2022-05-18 18:09:20|||||||||2
1652897370000|2022-05-18 18:09:30|||||||||1
1652897380000|2022-05-18 18:09:40|||||||||3
1652897390000|2022-05-18 18:09:50|41608|41588|41608.9|41588.9|41608.9|41588.9|41608|41588|1
1652897400000|2022-05-18 18:10:00|41606.4|41586.4|41612.4|41592.4|41613|41593|41606.4|41586.4|10
1652897410000|2022-05-18 18:10:10|41611.4|41591.4|41606.4|41586.4|41611.4|41591.4|41606.4|41586.4|0
1652897420000|2022-05-18 18:10:20|41601.4|41581.4|41593.9|41573.9|41601.4|41581.4|41593.9|41573.9|2
1652897430000|2022-05-18 18:10:30|41592.4|41572.4|41591.4|41571.4|41593|41573|41591.4|41571.4|1
1652897440000|2022-05-18 18:10:40|41588.9|41568.9|41588.9|41568.9|41588.9|41568.9|41588.9|41568.9|4
1652897450000|2022-05-18 18:10:50|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|41588.9|41568.9|5
1652897460000|2022-05-18 18:11:00|41596.4|41576.4|41596.4|41576.4|41596.4|41576.4|41596.4|41576.4|1
1652897470000|2022-05-18 18:11:10|41599.6|41579.6|41608.3|41588.3|41608.3|41588.3|41599.6|41579.6|5
1652897480000|2022-05-18 18:11:20|41610.8|41590.8|41613.3|41593.3|41615.8|41595.8|41610.8|41590.8|11
1652897490000|2022-05-18 18:11:30|41610.8|41590.8|41610.8|41590.8|41610.8|41590.8|41610.8|41590.8|1
1652897500000|2022-05-18 18:11:40|41608.3|41588.3|41598.3|41578.3|41608.3|41588.3|41598.3|41578.3|3
1652897510000|2022-05-18 18:11:50|41596.7|41576.7|41595.8|41575.8|41598.3|41578.3|41593.3|41573.3|2
1652897520000|2022-05-18 18:12:00|41593.3|41573.3|41593.3|41573.3|41593.3|41573.3|41593.3|41573.3|0
1652897530000|2022-05-18 18:12:10|41590.8|41570.8|41590.8|41570.8|41593.3|41573.3|41590.8|41570.8|4
1652897540000|2022-05-18 18:12:20|41589.2|41569.2|41590.8|41570.8|41590.8|41570.8|41589.2|41569.2|16
1652897550000|2022-05-18 18:12:30|41589.2|41569.2|41587.4|41567.4|41589.2|41569.2|41585.8|41565.8|2
1652897570000|2022-05-18 18:12:50|41588.3|41568.3|41588.3|41568.3|41588.3|41568.3|41586.7|41566.7|2
1652897580000|2022-05-18 18:13:00|41590.8|41570.8|41593.3|41573.3|41593.3|41573.3|41590.8|41570.8|0
1652897590000|2022-05-18 18:13:10|41590.8|41570.8|41588.3|41568.3|41590.8|41570.8|41588.3|41568.3|0
1652897600000|2022-05-18 18:13:20|41586.7|41566.7|41586.7|41566.7|41588.3|41568.3|41585.8|41565.8|1
1652897610000|2022-05-18 18:13:30|41585.8|41565.8|41583.3|41563.3|41585.8|41565.8|41583.3|41563.3|0
1652897620000|2022-05-18 18:13:40|41581.7|41561.7|41583.3|41563.3|41583.3|41563.3|41580.8|41560.8|1
1652897640000|2022-05-18 18:14:00|41585.8|41565.8|41583.3|41563.3|41585.8|41565.8|41583.3|41563.3|1
1652897650000|2022-05-18 18:14:10|41581.7|41561.7|41580.8|41560.8|41583.3|41563.3|41580.8|41560.8|0
1652897660000|2022-05-18 18:14:20|41582.4|41562.4|41580.8|41560.8|41583.3|41563.3|41580.8|41560.8|3
1652897670000|2022-05-18 18:14:30|41578.3|41558.3|41578.3|41558.3|41578.3|41558.3|41578.3|41558.3|0
1652897680000|2022-05-18 18:14:40|41575.8|41555.8|41575.8|41555.8|41575.8|41555.8|41575.8|41555.8|2
1652897690000|2022-05-18 18:14:50|||||||||1
1652897700000|2022-05-18 18:15:00|41578.9|41558.9|41580.8|41560.8|41580.8|41560.8|41578.9|41558.9|1
1652897710000|2022-05-18 18:15:10|||||||||1
1652897730000|2022-05-18 18:15:30|41578.3|41558.3|41578.3|41558.3|41578.3|41558.3|41578.3|41558.3|1
1652897740000|2022-05-18 18:15:40|41574.9|41554.9|41573.3|41553.3|41575.8|41555.8|41573.3|41553.3|6
1652897750000|2022-05-18 18:15:50|41575.8|41555.8|41573.3|41553.3|41578.3|41558.3|41573.3|41553.3|2
1652897760000|2022-05-18 18:16:00|41578.3|41558.3|41573.3|41553.3|41578.3|41558.3|41573.3|41553.3|12
1652897770000|2022-05-18 18:16:10|41574.9|41554.9|41578.3|41558.3|41578.3|41558.3|41574.9|41554.9|8
1652897780000|2022-05-18 18:16:20|41583.3|41563.3|41592.4|41572.4|41592.4|41572.4|41583.3|41563.3|3
1652897790000|2022-05-18 18:16:30|41593.3|41573.3|41613.3|41593.3|41613.3|41593.3|41593.3|41573.3|7
1652897800000|2022-05-18 18:16:40|41614.9|41594.9|41613.3|41593.3|41615.8|41595.8|41613.3|41593.3|1
1652897810000|2022-05-18 18:16:50|41614.9|41594.9|41613.3|41593.3|41614.9|41594.9|41613.3|41593.3|2
1652897820000|2022-05-18 18:17:00|41611.7|41591.7|41613.3|41593.3|41613.3|41593.3|41611.7|41591.7|0
1652897830000|2022-05-18 18:17:10|41615.8|41595.8|41613.3|41593.3|41615.8|41595.8|41613.3|41593.3|2
1652897840000|2022-05-18 18:17:20|41610.8|41590.8|41600.8|41580.8|41613.3|41593.3|41599.2|41579.2|4
1652897850000|2022-05-18 18:17:30|41598.3|41578.3|41596.7|41576.7|41599.2|41579.2|41596.7|41576.7|0
1652897860000|2022-05-18 18:17:40|41597.4|41577.4|41598.3|41578.3|41598.3|41578.3|41597.4|41577.4|1
1652897870000|2022-05-18 18:17:50|41599.9|41579.9|41602.4|41582.4|41602.4|41582.4|41599.9|41579.9|0
1652897880000|2022-05-18 18:18:00|41603.3|41583.3|41605.8|41585.8|41605.8|41585.8|41603.3|41583.3|0
1652897890000|2022-05-18 18:18:10|41608.3|41588.3|41614.9|41594.9|41615.8|41595.8|41608.3|41588.3|22
1652897900000|2022-05-18 18:18:20|41617.4|41597.4|41615.8|41595.8|41618.3|41598.3|41613.3|41593.3|34
1652897910000|2022-05-18 18:18:30|41617.4|41597.4|41615.8|41595.8|41617.4|41597.4|41615.8|41595.8|2
1652897920000|2022-05-18 18:18:40|41613.3|41593.3|41610.8|41590.8|41613.3|41593.3|41610.8|41590.8|5
1652897930000|2022-05-18 18:18:50|41608.3|41588.3|41603.3|41583.3|41608.3|41588.3|41603.3|41583.3|0
1652897940000|2022-05-18 18:19:00|41605.8|41585.8|41608.3|41588.3|41608.3|41588.3|41605.8|41585.8|2
1652897950000|2022-05-18 18:19:10|41610.8|41590.8|41614.9|41594.9|41614.9|41594.9|41610.8|41590.8|12
1652897960000|2022-05-18 18:19:20|41616.4|41596.4|41614.9|41594.9|41616.4|41596.4|41614.9|41594.9|0
1652897970000|2022-05-18 18:19:30|41617.4|41597.4|41615.8|41595.8|41617.4|41597.4|41615.8|41595.8|8
1652897980000|2022-05-18 18:19:40|41614.2|41594.2|41613.3|41593.3|41614.2|41594.2|41613.3|41593.3|1
1652897990000|2022-05-18 18:19:50|||||||||1
1652898000000|2022-05-18 18:20:00|41617.4|41597.4|41615.8|41595.8|41617.4|41597.4|41615.8|41595.8|0
1652898010000|2022-05-18 18:20:10|41618.3|41598.3|41622.4|41602.4|41622.4|41602.4|41618.3|41598.3|1
1652898020000|2022-05-18 18:20:20|41624.9|41604.9|41626.7|41606.7|41626.7|41606.7|41624.9|41604.9|3
1652898030000|2022-05-18 18:20:30|41625.1|41605.1|41623.3|41603.3|41628.3|41608.3|41623.3|41603.3|0
1652898040000|2022-05-18 18:20:40|41620.8|41600.8|41620.8|41600.8|41623.3|41603.3|41620.8|41600.8|1
1652898050000|2022-05-18 18:20:50|||||||||1
1652898060000|2022-05-18 18:21:00|41619.2|41599.2|41608.3|41588.3|41619.2|41599.2|41608.3|41588.3|3
1652898070000|2022-05-18 18:21:10|41605.8|41585.8|41603.3|41583.3|41605.8|41585.8|41601.7|41581.7|1
1652898080000|2022-05-18 18:21:20|||||||||2
1652898090000|2022-05-18 18:21:30|41604.9|41584.9|41608.3|41588.3|41608.3|41588.3|41604.9|41584.9|2
1652898100000|2022-05-18 18:21:40|41610.8|41590.8|41612.4|41592.4|41612.4|41592.4|41608.3|41588.3|0
1652898110000|2022-05-18 18:21:50|41613.3|41593.3|41613.3|41593.3|41613.3|41593.3|41613.3|41593.3|2
1652898120000|2022-05-18 18:22:00|41615.8|41595.8|41623.3|41603.3|41623.3|41603.3|41615.8|41595.8|6
1652898130000|2022-05-18 18:22:10|41620.1|41600.1|41615.8|41595.8|41620.1|41600.1|41615.8|41595.8|21
1652898140000|2022-05-18 18:22:20|41616.7|41596.7|41618.3|41598.3|41620.8|41600.8|41616.7|41596.7|0
1652898150000|2022-05-18 18:22:30|41615.1|41595.1|41609.2|41589.2|41615.1|41595.1|41609.2|41589.2|0
1652898160000|2022-05-18 18:22:40|41608.3|41588.3|41613.3|41593.3|41613.3|41593.3|41603.3|41583.3|3
1652898170000|2022-05-18 18:22:50|41608.3|41588.3|41608.3|41588.3|41608.3|41588.3|41608.3|41588.3|2
1652898180000|2022-05-18 18:23:00|41606.7|41586.7|41603.3|41583.3|41606.7|41586.7|41603.3|41583.3|0
1652898190000|2022-05-18 18:23:10|41599.9|41579.9|41599.9|41579.9|41599.9|41579.9|41599.9|41579.9|4
1652898200000|2022-05-18 18:23:20|41598.3|41578.3|41603.3|41583.3|41603.3|41583.3|41598.3|41578.3|3
1652898210000|2022-05-18 18:23:30|41605.8|41585.8|41605.8|41585.8|41605.8|41585.8|41605.8|41585.8|1
1652898220000|2022-05-18 18:23:40|41603.3|41583.3|41605.8|41585.8|41605.8|41585.8|41603.3|41583.3|0
1652898230000|2022-05-18 18:23:50|41608.3|41588.3|41608.3|41588.3|41610.8|41590.8|41608.3|41588.3|1
1652898240000|2022-05-18 18:24:00|41605.8|41585.8|41605.8|41585.8|41605.8|41585.8|41605.8|41585.8|0
1652898250000|2022-05-18 18:24:10|41604.2|41584.2|41603.3|41583.3|41604.2|41584.2|41603.3|41583.3|0
1652898260000|2022-05-18 18:24:20|41601.7|41581.7|41599.9|41579.9|41603.3|41583.3|41598.3|41578.3|2
1652898270000|2022-05-18 18:24:30|41600.8|41580.8|41600.8|41580.8|41600.8|41580.8|41598.3|41578.3|17
1652898300000|2022-05-18 18:25:00|41603.3|41583.3|41605.8|41585.8|41605.8|41585.8|41603.3|41583.3|3
1652898310000|2022-05-18 18:25:10|41607.4|41587.4|41607.4|41587.4|41609.9|41589.9|41607.4|41587.4|0
1652898320000|2022-05-18 18:25:20|41608.9|41588.9|41617.4|41597.4|41617.4|41597.4|41608.9|41588.9|1
1652898330000|2022-05-18 18:25:30|41618.3|41598.3|41619.2|41599.2|41619.2|41599.2|41618.3|41598.3|1
1652898340000|2022-05-18 18:25:40|41618.3|41598.3|41618.3|41598.3|41618.3|41598.3|41615.8|41595.8|3
1652898350000|2022-05-18 18:25:50|41620.8|41600.8|41620.8|41600.8|41620.8|41600.8|41620.8|41600.8|1
1652898360000|2022-05-18 18:26:00|41623.3|41603.3|41613.3|41593.3|41623.3|41603.3|41613.3|41593.3|3
1652898370000|2022-05-18 18:26:10|41611.7|41591.7|41613.3|41593.3|41613.3|41593.3|41611.7|41591.7|2
1652898380000|2022-05-18 18:26:20|||||||||1
1652898390000|2022-05-18 18:26:30|41610.8|41590.8|41608.3|41588.3|41613.3|41593.3|41608.3|41588.3|3
1652898400000|2022-05-18 18:26:40|41610.8|41590.8|41610.8|41590.8|41610.8|41590.8|41610.8|41590.8|1
1652898410000|2022-05-18 18:26:50|41609.2|41589.2|41605.8|41585.8|41610.8|41590.8|41605.8|41585.8|2
1652898420000|2022-05-18 18:27:00|41606.7|41586.7|41613.3|41593.3|41613.3|41593.3|41606.7|41586.7|1
1652898440000|2022-05-18 18:27:20|41617.4|41597.4|41615.8|41595.8|41618.3|41598.3|41615.8|41595.8|0
1652898450000|2022-05-18 18:27:30|41617.4|41597.4|41616.7|41596.7|41618.3|41598.3|41615.8|41595.8|0
1652898460000|2022-05-18 18:27:40|41617.4|41597.4|41618.3|41598.3|41618.3|41598.3|41615.8|41595.8|0
1652898470000|2022-05-18 18:27:50|41619.9|41599.9|41618.3|41598.3|41619.9|41599.9|41618.3|41598.3|4
1652898480000|2022-05-18 18:28:00|41619.9|41599.9|41618.3|41598.3|41620.8|41600.8|41618.3|41598.3|1
1652898490000|2022-05-18 18:28:10|41619.9|41599.9|41620.8|41600.8|41623.3|41603.3|41619.9|41599.9|4
1652898500000|2022-05-18 18:28:20|41623.3|41603.3|41623.3|41603.3|41623.3|41603.3|41621.7|41601.7|2
1652898510000|2022-05-18 18:28:30|41624.9|41604.9|41625.8|41605.8|41625.8|41605.8|41624.9|41604.9|1
1652898530000|2022-05-18 18:28:50|41624.2|41604.2|41625.8|41605.8|41625.8|41605.8|41623.3|41603.3|1
1652898540000|2022-05-18 18:29:00|41624.9|41604.9|41615.8|41595.8|41624.9|41604.9|41615.8|41595.8|1
1652898550000|2022-05-18 18:29:10|||||||||1
1652898560000|2022-05-18 18:29:20|41614.2|41594.2|41613.3|41593.3|41614.2|41594.2|41613.3|41593.3|0
1652898590000|2022-05-18 18:29:50|41611.7|41591.7|41613.3|41593.3|41613.3|41593.3|41608.3|41588.3|3
1652898600000|2022-05-18 18:30:00|41615.8|41595.8|41613.3|41593.3|41615.8|41595.8|41613.3|41593.3|6
1652898610000|2022-05-18 18:30:10|41611.7|41591.7|41618.3|41598.3|41618.3|41598.3|41611.7|41591.7|1
1652898620000|2022-05-18 18:30:20|41621.4|41601.4|41624.9|41604.9|41624.9|41604.9|41621.4|41601.4|0
1652898630000|2022-05-18 18:30:30|41623.3|41603.3|41623.3|41603.3|41623.3|41603.3|41623.3|41603.3|1
1652898640000|2022-05-18 18:30:40|41624.9|41604.9|41625.8|41605.8|41625.8|41605.8|41624.9|41604.9|1
1652898650000|2022-05-18 18:30:50|41623.3|41603.3|41624.9|41604.9|41624.9|41604.9|41623.3|41603.3|2
1652898660000|2022-05-18 18:31:00|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|41623.3|41603.3|0
1652898670000|2022-05-18 18:31:10|41623.3|41603.3|41618.3|41598.3|41623.3|41603.3|41618.3|41598.3|2
1652898680000|2022-05-18 18:31:20|41616.7|41596.7|41613.3|41593.3|41616.7|41596.7|41613.3|41593.3|1
1652898690000|2022-05-18 18:31:30|41617.4|41597.4|41610.8|41590.8|41617.4|41597.4|41610.8|41590.8|2
1652898700000|2022-05-18 18:31:40|41609.2|41589.2|41613.3|41593.3|41613.3|41593.3|41608.3|41588.3|1
1652898710000|2022-05-18 18:31:50|41611.7|41591.7|41610.8|41590.8|41611.7|41591.7|41608.3|41588.3|2
1652898720000|2022-05-18 18:32:00|41613.3|41593.3|41605.8|41585.8|41613.3|41593.3|41605.8|41585.8|1
1652898730000|2022-05-18 18:32:10|41604.2|41584.2|41603.7|41583.7|41604.2|41584.2|41598.9|41578.9|35
1652898740000|2022-05-18 18:32:20|41608|41588|41606.4|41586.4|41608|41588|41605.5|41585.5|5
1652898750000|2022-05-18 18:32:30|41604.9|41584.9|41601.4|41581.4|41604.9|41584.9|41601.4|41581.4|25
1652898770000|2022-05-18 18:32:50|41600.5|41580.5|41600.5|41580.5|41600.5|41580.5|41600.5|41580.5|5
1652898780000|2022-05-18 18:33:00|41601.4|41581.4|41621.4|41601.4|41623.9|41603.9|41601.4|41581.4|33
1652898790000|2022-05-18 18:33:10|41619.9|41599.9|41616.4|41596.4|41619.9|41599.9|41616.4|41596.4|1
1652898800000|2022-05-18 18:33:20|41611.4|41591.4|41601.4|41581.4|41611.4|41591.4|41601.4|41581.4|11
1652898810000|2022-05-18 18:33:30|41602.4|41582.4|41596.4|41576.4|41602.4|41582.4|41596.4|41576.4|8
1652898820000|2022-05-18 18:33:40|41598|41578|41605.5|41585.5|41605.5|41585.5|41598|41578|4
1652898830000|2022-05-18 18:33:50|41603.9|41583.9|41607.4|41587.4|41607.4|41587.4|41603.9|41583.9|0
1652898840000|2022-05-18 18:34:00|41605.8|41585.8|41607.4|41587.4|41607.4|41587.4|41605.8|41585.8|4
1652898850000|2022-05-18 18:34:10|41608.9|41588.9|41611.4|41591.4|41611.4|41591.4|41608.9|41588.9|0
1652898860000|2022-05-18 18:34:20|41613|41593|41609.9|41589.9|41613.9|41593.9|41609.9|41589.9|6
1652898870000|2022-05-18 18:34:30|41611.4|41591.4|41603.9|41583.9|41611.4|41591.4|41603.9|41583.9|0
1652898880000|2022-05-18 18:34:40|41602.4|41582.4|41602.4|41582.4|41602.4|41582.4|41602.4|41582.4|1
1652898890000|2022-05-18 18:34:50|41604.9|41584.9|41604.9|41584.9|41604.9|41584.9|41604.9|41584.9|1
1652898910000|2022-05-18 18:35:10|41603.3|41583.3|41601.4|41581.4|41603.3|41583.3|41601.4|41581.4|3
1652898920000|2022-05-18 18:35:20|41599.9|41579.9|41598.9|41578.9|41599.9|41579.9|41598.9|41578.9|3
1652898940000|2022-05-18 18:35:40|41597.4|41577.4|41596.4|41576.4|41598.9|41578.9|41596.4|41576.4|3
1652898950000|2022-05-18 18:35:50|||||||||10
1652898960000|2022-05-18 18:36:00|41589.9|41569.9|41563.9|41543.9|41589.9|41569.9|41563.9|41543.9|9
1652898970000|2022-05-18 18:36:10|41568.9|41548.9|41566.4|41546.4|41568.9|41548.9|41566.4|41546.4|5
1652898980000|2022-05-18 18:36:20|41564.9|41544.9|41559.9|41539.9|41564.9|41544.9|41559.9|41539.9|1
1652898990000|2022-05-18 18:36:30|41558.9|41538.9|41553.9|41533.9|41559.9|41539.9|41548.9|41528.9|21
1652899000000|2022-05-18 18:36:40|41550.8|41530.8|41550.8|41530.8|41550.8|41530.8|41550.8|41530.8|1
1652899010000|2022-05-18 18:36:50|41549.9|41529.9|41549.9|41529.9|41552.4|41532.4|41549.9|41529.9|1
1652899020000|2022-05-18 18:37:00|41548.9|41528.9|41546.4|41526.4|41548.9|41528.9|41546.4|41526.4|3
1652899030000|2022-05-18 18:37:10|||||||||2
1652899040000|2022-05-18 18:37:20|41551.4|41531.4|41548|41528|41551.4|41531.4|41548|41528|32
1652899050000|2022-05-18 18:37:30|41550.5|41530.5|41551.4|41531.4|41551.4|41531.4|41550.5|41530.5|2
1652899060000|2022-05-18 18:37:40|41553|41533|41556.4|41536.4|41556.4|41536.4|41553|41533|1
1652899070000|2022-05-18 18:37:50|41558.9|41538.9|41566.4|41546.4|41566.4|41546.4|41558.9|41538.9|3
1652899080000|2022-05-18 18:38:00|41564.9|41544.9|41563.9|41543.9|41564.9|41544.9|41563.9|41543.9|1
1652899100000|2022-05-18 18:38:20|41566.4|41546.4|41566.4|41546.4|41566.4|41546.4|41566.4|41546.4|2
1652899110000|2022-05-18 18:38:30|41563.9|41543.9|41563.9|41543.9|41565.5|41545.5|41563.9|41543.9|0
1652899120000|2022-05-18 18:38:40|41576.4|41556.4|41574.9|41554.9|41576.4|41556.4|41574.9|41554.9|8
1652899130000|2022-05-18 18:38:50|41573.9|41553.9|41573.9|41553.9|41573.9|41553.9|41573.9|41553.9|21
1652899140000|2022-05-18 18:39:00|41581.4|41561.4|41576.4|41556.4|41581.4|41561.4|41576.4|41556.4|20
1652899150000|2022-05-18 18:39:10|41578|41558|41578.9|41558.9|41578.9|41558.9|41578|41558|1
1652899160000|2022-05-18 18:39:20|41576.4|41556.4|41576.4|41556.4|41577.4|41557.4|41576.4|41556.4|1
1652899180000|2022-05-18 18:39:40|||||||||2
1652899190000|2022-05-18 18:39:50|41575.5|41555.5|41578.9|41558.9|41578.9|41558.9|41573.9|41553.9|0
1652899200000|2022-05-18 18:40:00|41577.4|41557.4|41576.4|41556.4|41577.4|41557.4|41576.4|41556.4|1
1652899210000|2022-05-18 18:40:10|41577.4|41557.4|41581.4|41561.4|41581.4|41561.4|41576.4|41556.4|3
1652899220000|2022-05-18 18:40:20|||||||||1
1652899230000|2022-05-18 18:40:30|41583.3|41563.3|41588.9|41568.9|41590.5|41570.5|41583.3|41563.3|1
1652899240000|2022-05-18 18:40:40|41590.5|41570.5|41591.4|41571.4|41593.9|41573.9|41590.5|41570.5|2
1652899250000|2022-05-18 18:40:50|||||||||1
1652899260000|2022-05-18 18:41:00|41593|41573|41598|41578|41598|41578|41593|41573|1
1652899270000|2022-05-18 18:41:10|41594.9|41574.9|41593.9|41573.9|41595.5|41575.5|41593.9|41573.9|1
1652899280000|2022-05-18 18:41:20|41596.4|41576.4|41591.4|41571.4|41596.4|41576.4|41591.4|41571.4|1
1652899300000|2022-05-18 18:41:40|41589.9|41569.9|41588.9|41568.9|41589.9|41569.9|41588.9|41568.9|0
1652899310000|2022-05-18 18:41:50|41587.4|41567.4|41586.4|41566.4|41587.4|41567.4|41586.4|41566.4|11
1652899320000|2022-05-18 18:42:00|41584.9|41564.9|41583.9|41563.9|41584.9|41564.9|41583.9|41563.9|0
1652899330000|2022-05-18 18:42:10|41586.4|41566.4|41586.4|41566.4|41586.4|41566.4|41586.4|41566.4|0
1652899340000|2022-05-18 18:42:20|41584.9|41564.9|41581.4|41561.4|41584.9|41564.9|41581.4|41561.4|2
1652899350000|2022-05-18 18:42:30|41579.9|41559.9|41576.4|41556.4|41579.9|41559.9|41576.4|41556.4|2
1652899360000|2022-05-18 18:42:40|41578|41558|41578.9|41558.9|41578.9|41558.9|41578|41558|0
1652899370000|2022-05-18 18:42:50|41577.4|41557.4|41576.4|41556.4|41577.4|41557.4|41576.4|41556.4|0
1652899380000|2022-05-18 18:43:00|||||||||1
1652899390000|2022-05-18 18:43:10|41574.9|41554.9|41573.9|41553.9|41575.5|41555.5|41573.9|41553.9|0
1652899400000|2022-05-18 18:43:20|41571.4|41551.4|41571.4|41551.4|41571.4|41551.4|41571.4|41551.4|2
1652899410000|2022-05-18 18:43:30|41569.9|41549.9|41569.9|41549.9|41569.9|41549.9|41569.9|41549.9|0
1652899430000|2022-05-18 18:43:50|||||||||1
1652899450000|2022-05-18 18:44:10|41568.9|41548.9|41561.4|41541.4|41568.9|41548.9|41561.4|41541.4|5
1652899460000|2022-05-18 18:44:20|41559.6|41539.6|41556.4|41536.4|41559.6|41539.6|41556.4|41536.4|2
1652899480000|2022-05-18 18:44:40|41554.9|41534.9|41554.9|41534.9|41554.9|41534.9|41554.9|41534.9|1
1652899490000|2022-05-18 18:44:50|41553.9|41533.9|41556.4|41536.4|41556.4|41536.4|41553.9|41533.9|2
1652899500000|2022-05-18 18:45:00|41553.9|41533.9|41556.4|41536.4|41556.4|41536.4|41552.4|41532.4|0
1652899520000|2022-05-18 18:45:20|41551.4|41531.4|41548.9|41528.9|41551.4|41531.4|41548.9|41528.9|3
1652899530000|2022-05-18 18:45:30|41551.4|41531.4|41551.4|41531.4|41551.4|41531.4|41551.4|41531.4|1
1652899540000|2022-05-18 18:45:40|41553.9|41533.9|41553.9|41533.9|41553.9|41533.9|41553.9|41533.9|1
1652899550000|2022-05-18 18:45:50|41555.5|41535.5|41553.9|41533.9|41555.5|41535.5|41553.9|41533.9|0
1652899560000|2022-05-18 18:46:00|41551.4|41531.4|41553.9|41533.9|41556.4|41536.4|41551.4|41531.4|1
1652899570000|2022-05-18 18:46:10|41552.4|41532.4|41561.4|41541.4|41563|41543|41551.4|41531.4|7
1652899580000|2022-05-18 18:46:20|41563|41543|41561.4|41541.4|41565.5|41545.5|41561.4|41541.4|3
1652899590000|2022-05-18 18:46:30|||||||||2
1652899610000|2022-05-18 18:46:50|41563|41543|41561.4|41541.4|41563.9|41543.9|41561.4|41541.4|0
1652899620000|2022-05-18 18:47:00|||||||||4
1652899630000|2022-05-18 18:47:10|41559.9|41539.9|41555.5|41535.5|41559.9|41539.9|41555.5|41535.5|2
1652899640000|2022-05-18 18:47:20|41553|41533|41553|41533|41553|41533|41553|41533|1
1652899650000|2022-05-18 18:47:30|41550.5|41530.5|41548.9|41528.9|41553.9|41533.9|41548.9|41528.9|9
1652899660000|2022-05-18 18:47:40|||||||||3
1652899670000|2022-05-18 18:47:50|||||||||1
1652899680000|2022-05-18 18:48:00|41546.4|41526.4|41511.4|41491.4|41546.4|41526.4|41511.4|41491.4|17
1652899690000|2022-05-18 18:48:10|41509.9|41489.9|41520.5|41500.5|41520.5|41500.5|41508.9|41488.9|7
1652899700000|2022-05-18 18:48:20|41522.1|41502.1|41523.9|41503.9|41523.9|41503.9|41522.1|41502.1|0
1652899710000|2022-05-18 18:48:30|41525.5|41505.5|41536.4|41516.4|41536.4|41516.4|41525.5|41505.5|6
1652899720000|2022-05-18 18:48:40|41538|41518|41548.9|41528.9|41548.9|41528.9|41538|41518|8
1652899730000|2022-05-18 18:48:50|41550.5|41530.5|41556.4|41536.4|41556.4|41536.4|41550.5|41530.5|0
1652899740000|2022-05-18 18:49:00|41558|41538|41573.9|41553.9|41576.4|41556.4|41558|41538|13
1652899750000|2022-05-18 18:49:10|41571.4|41551.4|41576.4|41556.4|41576.4|41556.4|41571.4|41551.4|0
1652899760000|2022-05-18 18:49:20|41573.9|41553.9|41571.4|41551.4|41573.9|41553.9|41571.4|41551.4|1
1652899770000|2022-05-18 18:49:30|41576.4|41556.4|41576.4|41556.4|41576.4|41556.4|41576.4|41556.4|7
1652899780000|2022-05-18 18:49:40|||||||||1
1652899790000|2022-05-18 18:49:50|||||||||1
1652899800000|2022-05-18 18:50:00|41575.5|41555.5|41568.9|41548.9|41575.5|41555.5|41566.4|41546.4|8
1652899810000|2022-05-18 18:50:10|41570.5|41550.5|41578.9|41558.9|41578.9|41558.9|41570.5|41550.5|3
1652899830000|2022-05-18 18:50:30|41576.4|41556.4|41577.4|41557.4|41578|41558|41576.4|41556.4|0
1652899840000|2022-05-18 18:50:40|41576.4|41556.4|41573.9|41553.9|41576.4|41556.4|41573.9|41553.9|1
1652899850000|2022-05-18 18:50:50|41571.4|41551.4|41568.9|41548.9|41571.4|41551.4|41568.9|41548.9|1
1652899860000|2022-05-18 18:51:00|41567.4|41547.4|41551.4|41531.4|41567.4|41547.4|41551.4|41531.4|11
1652899880000|2022-05-18 18:51:20|41548.9|41528.9|41546.4|41526.4|41548.9|41528.9|41546.4|41526.4|1
1652899890000|2022-05-18 18:51:30|41548|41528|41548.9|41528.9|41548.9|41528.9|41548|41528|3
1652899900000|2022-05-18 18:51:40|||||||||1
1652899910000|2022-05-18 18:51:50|41546.4|41526.4|41551.4|41531.4|41551.4|41531.4|41546.4|41526.4|2
1652899920000|2022-05-18 18:52:00|41549.9|41529.9|41536.4|41516.4|41551.4|41531.4|41536.4|41516.4|5
1652899930000|2022-05-18 18:52:10|41535.5|41515.5|41532.4|41512.4|41536.4|41516.4|41532.4|41512.4|3
1652899940000|2022-05-18 18:52:20|41531.4|41511.4|41531.4|41511.4|41531.4|41511.4|41526.4|41506.4|2
1652899950000|2022-05-18 18:52:30|41533.9|41513.9|41533.9|41513.9|41533.9|41513.9|41532.4|41512.4|0
1652899960000|2022-05-18 18:52:40|41535.5|41515.5|41536.4|41516.4|41536.4|41516.4|41535.5|41515.5|0
1652899970000|2022-05-18 18:52:50|41538|41518|41541.4|41521.4|41541.4|41521.4|41538|41518|3
1652899980000|2022-05-18 18:53:00|41546.4|41526.4|41546.4|41526.4|41548.9|41528.9|41546.4|41526.4|4
1652899990000|2022-05-18 18:53:10|41544.9|41524.9|41543.9|41523.9|41544.9|41524.9|41543.9|41523.9|2
1652900000000|2022-05-18 18:53:20|41541.4|41521.4|41538.9|41518.9|41541.4|41521.4|41536.4|41516.4|1
1652900010000|2022-05-18 18:53:30|41539.9|41519.9|41536.4|41516.4|41539.9|41519.9|41536.4|41516.4|0
1652900020000|2022-05-18 18:53:40|41538.9|41518.9|41543|41523|41543.9|41523.9|41538.9|41518.9|2
1652900030000|2022-05-18 18:53:50|41541.4|41521.4|41543.9|41523.9|41543.9|41523.9|41541.4|41521.4|0
1652900040000|2022-05-18 18:54:00|41542.4|41522.4|41543.9|41523.9|41543.9|41523.9|41541.4|41521.4|1
1652900050000|2022-05-18 18:54:10|||||||||2
1652900060000|2022-05-18 18:54:20|41541.4|41521.4|41533.9|41513.9|41541.4|41521.4|41533.9|41513.9|3
1652900070000|2022-05-18 18:54:30|41533|41513|41528.9|41508.9|41533|41513|41528.9|41508.9|0
1652900080000|2022-05-18 18:54:40|41531.4|41511.4|41531.4|41511.4|41531.4|41511.4|41531.4|41511.4|1
1652900090000|2022-05-18 18:54:50|41533.9|41513.9|41533.9|41513.9|41533.9|41513.9|41533.9|41513.9|1
1652900100000|2022-05-18 18:55:00|41536.4|41516.4|41536.4|41516.4|41538|41518|41536.4|41516.4|1
1652900120000|2022-05-18 18:55:20|41539.9|41519.9|41546.4|41526.4|41546.4|41526.4|41539.9|41519.9|3
1652900140000|2022-05-18 18:55:40|41548.9|41528.9|41553.9|41533.9|41553.9|41533.9|41546.4|41526.4|10
1652900150000|2022-05-18 18:55:50|41551.4|41531.4|41546.4|41526.4|41551.4|41531.4|41546.4|41526.4|6
1652900160000|2022-05-18 18:56:00|41548.9|41528.9|41550.5|41530.5|41550.5|41530.5|41546.4|41526.4|29
1652900170000|2022-05-18 18:56:10|41548|41528|41550.5|41530.5|41550.5|41530.5|41548|41528|0
1652900180000|2022-05-18 18:56:20|41548.9|41528.9|41548|41528|41548.9|41528.9|41548|41528|0
1652900190000|2022-05-18 18:56:30|41546.4|41526.4|41546.4|41526.4|41546.4|41526.4|41546.4|41526.4|3
1652900200000|2022-05-18 18:56:40|41544.9|41524.9|41542.4|41522.4|41544.9|41524.9|41542.4|41522.4|0
1652900210000|2022-05-18 18:56:50|41541.4|41521.4|41536.4|41516.4|41541.4|41521.4|41536.4|41516.4|0
1652900220000|2022-05-18 18:57:00|41533.9|41513.9|41533.9|41513.9|41533.9|41513.9|41531.4|41511.4|2
1652900230000|2022-05-18 18:57:10|41535.5|41515.5|41536.4|41516.4|41536.4|41516.4|41535.5|41515.5|1
1652900240000|2022-05-18 18:57:20|41533.9|41513.9|41533.9|41513.9|41533.9|41513.9|41533.9|41513.9|2
1652900250000|2022-05-18 18:57:30|41531.4|41511.4|41531.4|41511.4|41531.4|41511.4|41531.4|41511.4|1
1652900260000|2022-05-18 18:57:40|41529.9|41509.9|41526.4|41506.4|41531.4|41511.4|41526.4|41506.4|1
1652900270000|2022-05-18 18:57:50|||||||||2
1652900280000|2022-05-18 18:58:00|41524.9|41504.9|41526.4|41506.4|41526.4|41506.4|41523.9|41503.9|2
1652900290000|2022-05-18 18:58:10|41528|41508|41528.9|41508.9|41528.9|41508.9|41526.4|41506.4|2
1652900310000|2022-05-18 18:58:30|41533|41513|41536.4|41516.4|41536.4|41516.4|41533|41513|4
1652900320000|2022-05-18 18:58:40|41533.9|41513.9|41533.9|41513.9|41533.9|41513.9|41533.9|41513.9|3
1652900330000|2022-05-18 18:58:50|41532.4|41512.4|41526.4|41506.4|41532.4|41512.4|41526.4|41506.4|0
1652900340000|2022-05-18 18:59:00|41523|41503|41523|41503|41523|41503|41523|41503|4
1652900350000|2022-05-18 18:59:10|41523.9|41503.9|41523|41503|41523.9|41503.9|41523|41503|2
1652900360000|2022-05-18 18:59:20|||||||||1
1652900380000|2022-05-18 18:59:40|41521.4|41501.4|41521.4|41501.4|41521.4|41501.4|41520.5|41500.5|3
1652900390000|2022-05-18 18:59:50|41523.9|41503.9|41533|41513|41533.9|41513.9|41523.9|41503.9|0
1652900400000|2022-05-18 19:00:00|41533.9|41513.9|41547.4|41527.4|41548.9|41528.9|41529.9|41509.9|7
1652900410000|2022-05-18 19:00:10|41546.4|41526.4|41546.4|41526.4|41551.4|41531.4|41546.4|41526.4|3
1652900420000|2022-05-18 19:00:20|41548|41528|41551.4|41531.4|41551.4|41531.4|41546.4|41526.4|22
1652900430000|2022-05-18 19:00:30|41553|41533|41551.5|41531.5|41553.9|41533.9|41551.4|41531.4|11
1652900440000|2022-05-18 19:00:40|41549|41529|41549|41529|41549|41529|41549|41529|1
1652900450000|2022-05-18 19:00:50|41550.5|41530.5|41566.5|41546.5|41568|41548|41550.5|41530.5|30
1652900460000|2022-05-18 19:01:00|41571.5|41551.5|41566.5|41546.5|41571.5|41551.5|41566.5|41546.5|6
1652900470000|2022-05-18 19:01:10|||||||||1
1652900480000|2022-05-18 19:01:20|41564.9|41544.9|41566.5|41546.5|41566.5|41546.5|41564|41544|3
1652900490000|2022-05-18 19:01:30|41569|41549|41576.5|41556.5|41576.5|41556.5|41569|41549|3
1652900500000|2022-05-18 19:01:40|41574.9|41554.9|41571.5|41551.5|41574.9|41554.9|41571.5|41551.5|0
1652900510000|2022-05-18 19:01:50|||||||||1
1652900530000|2022-05-18 19:02:10|41569.9|41549.9|41559|41539|41569.9|41549.9|41559|41539|1
1652900540000|2022-05-18 19:02:20|41561.5|41541.5|41561.5|41541.5|41561.5|41541.5|41561.5|41541.5|1
1652900550000|2022-05-18 19:02:30|41564|41544|41559|41539|41569|41549|41559|41539|2
1652900560000|2022-05-18 19:02:40|41557.4|41537.4|41556.5|41536.5|41557.4|41537.4|41554|41534|1
1652900580000|2022-05-18 19:03:00|41559|41539|41559|41539|41559|41539|41559|41539|1
1652900590000|2022-05-18 19:03:10|41560.5|41540.5|41559|41539|41560.5|41540.5|41559|41539|0
1652900610000|2022-05-18 19:03:30|41584|41564|41581.5|41561.5|41584|41564|41579.6|41559.6|35
1652900620000|2022-05-18 19:03:40|41583|41563|41584|41564|41584.9|41564.9|41583|41563|1
1652900630000|2022-05-18 19:03:50|41581.5|41561.5|41581.5|41561.5|41581.5|41561.5|41581.5|41561.5|3
1652900640000|2022-05-18 19:04:00|41578.3|41558.3|41569|41549|41578.3|41558.3|41565.8|41545.8|6
1652900670000|2022-05-18 19:04:30|41571.5|41551.5|41571.5|41551.5|41571.5|41551.5|41571.5|41551.5|1
1652900680000|2022-05-18 19:04:40|41574|41554|41574|41554|41576.5|41556.5|41574|41554|0
1652900690000|2022-05-18 19:04:50|41579|41559|41579|41559|41579|41559|41578|41558|0
1652900700000|2022-05-18 19:05:00|41581.5|41561.5|41582.4|41562.4|41584|41564|41581.5|41561.5|2
1652900710000|2022-05-18 19:05:10|41584|41564|41586.5|41566.5|41586.5|41566.5|41584|41564|1
1652900730000|2022-05-18 19:05:30|41589|41569|41611.5|41591.5|41611.5|41591.5|41589|41569|6
1652900740000|2022-05-18 19:05:40|41614|41594|41611.5|41591.5|41614|41594|41611.5|41591.5|0
1652900750000|2022-05-18 19:05:50|41614|41594|41609|41589|41614|41594|41609|41589|0
1652900760000|2022-05-18 19:06:00|41606.5|41586.5|41609|41589|41609|41589|41606.5|41586.5|0
1652900770000|2022-05-18 19:06:10|41606.5|41586.5|41611.5|41591.5|41612.4|41592.4|41606.5|41586.5|6
1652900780000|2022-05-18 19:06:20|41612.4|41592.4|41589|41569|41612.4|41592.4|41589|41569|12
1652900790000|2022-05-18 19:06:30|41585.8|41565.8|41585.8|41565.8|41585.8|41565.8|41585.8|41565.8|2
1652900800000|2022-05-18 19:06:40|41587.4|41567.4|41589|41569|41589|41569|41587.4|41567.4|0
1652900820000|2022-05-18 19:07:00|||||||||1
1652900830000|2022-05-18 19:07:10|41589.9|41569.9|41594|41574|41594|41574|41589|41569|0
1652900840000|2022-05-18 19:07:20|41598|41578|41604|41584|41604|41584|41598|41578|2
1652900850000|2022-05-18 19:07:30|41609|41589|41609|41589|41609|41589|41609|41589|0
1652900860000|2022-05-18 19:07:40|41613|41593|41613|41593|41613|41593|41613|41593|2
1652900870000|2022-05-18 19:07:50|41614|41594|41614|41594|41616.5|41596.5|41614|41594|1
1652900880000|2022-05-18 19:08:00|41611.5|41591.5|41600.5|41580.5|41611.5|41591.5|41600.5|41580.5|2
1652900890000|2022-05-18 19:08:10|41601.5|41581.5|41601.5|41581.5|41601.5|41581.5|41599|41579|1
1652900900000|2022-05-18 19:08:20|41603|41583|41601.5|41581.5|41604|41584|41601.5|41581.5|0
1652900910000|2022-05-18 19:08:30|41599|41579|41599|41579|41599|41579|41599|41579|1
1652900920000|2022-05-18 19:08:40|41601.5|41581.5|41601.5|41581.5|41601.5|41581.5|41601.5|41581.5|0
1652900930000|2022-05-18 19:08:50|41599|41579|41596.5|41576.5|41599|41579|41596.5|41576.5|1
1652900940000|2022-05-18 19:09:00|41598|41578|41610.8|41590.8|41610.8|41590.8|41598|41578|5
1652900950000|2022-05-18 19:09:10|41609|41589|41614|41594|41614|41594|41609|41589|0
1652900960000|2022-05-18 19:09:20|41609|41589|41611.5|41591.5|41611.5|41591.5|41606.5|41586.5|1
1652900970000|2022-05-18 19:09:30|41609|41589|41599.9|41579.9|41609|41589|41599.9|41579.9|2
1652900980000|2022-05-18 19:09:40|41599|41579|41599|41579|41604|41584|41599|41579|0
1652900990000|2022-05-18 19:09:50|41602.1|41582.1|41599|41579|41604|41584|41599|41579|3
1652901000000|2022-05-18 19:10:00|41604|41584|41606.5|41586.5|41606.5|41586.5|41599|41579|0
1652901010000|2022-05-18 19:10:10|41609|41589|41605.5|41585.5|41609|41589|41604|41584|2
1652901020000|2022-05-18 19:10:20|41606.5|41586.5|41609|41589|41609|41589|41606.5|41586.5|0
1652901030000|2022-05-18 19:10:30|41609.9|41589.9|41611.5|41591.5|41611.5|41591.5|41609.9|41589.9|0
1652901040000|2022-05-18 19:10:40|41613|41593|41619|41599|41619|41599|41613|41593|0
1652901060000|2022-05-18 19:11:00|41617.4|41597.4|41621.5|41601.5|41621.5|41601.5|41616.5|41596.5|1
1652901080000|2022-05-18 19:11:20|41619|41599|41621.5|41601.5|41621.5|41601.5|41619|41599|0
1652901090000|2022-05-18 19:11:30|41619.9|41599.9|41616.5|41596.5|41619.9|41599.9|41616.5|41596.5|0
1652901100000|2022-05-18 19:11:40|41618|41598|41621.5|41601.5|41621.5|41601.5|41618|41598|0
1652901110000|2022-05-18 19:11:50|41619.9|41599.9|41621.5|41601.5|41621.5|41601.5|41619|41599|0
1652901120000|2022-05-18 19:12:00|41619|41599|41617.4|41597.4|41619|41599|41617.4|41597.4|1
1652901130000|2022-05-18 19:12:10|41616.5|41596.5|41616.5|41596.5|41616.5|41596.5|41616.5|41596.5|1
1652901140000|2022-05-18 19:12:20|41614.9|41594.9|41614|41594|41614.9|41594.9|41614|41594|0
1652901150000|2022-05-18 19:12:30|41616.5|41596.5|41611.5|41591.5|41616.5|41596.5|41611.5|41591.5|0
1652901160000|2022-05-18 19:12:40|41614|41594|41619|41599|41619|41599|41614|41594|1
1652901170000|2022-05-18 19:12:50|41621.5|41601.5|41619|41599|41621.5|41601.5|41619|41599|0
1652901180000|2022-05-18 19:13:00|41617.4|41597.4|41619|41599|41619|41599|41616.5|41596.5|0
1652901190000|2022-05-18 19:13:10|41620.5|41600.5|41621.5|41601.5|41621.5|41601.5|41620.5|41600.5|0
1652901200000|2022-05-18 19:13:20|41620.5|41600.5|41616.5|41596.5|41620.5|41600.5|41616.5|41596.5|1
1652901210000|2022-05-18 19:13:30|41615.5|41595.5|41615.5|41595.5|41615.5|41595.5|41615.5|41595.5|0
1652901220000|2022-05-18 19:13:40|41614|41594|41610.5|41590.5|41614|41594|41610.5|41590.5|5
1652901230000|2022-05-18 19:13:50|||||||||1
1652901250000|2022-05-18 19:14:10|41609|41589|41608|41588|41609|41589|41608|41588|0
1652901280000|2022-05-18 19:14:40|||||||||1
1652901290000|2022-05-18 19:14:50|41603.3|41583.3|41603.3|41583.3|41603.3|41583.3|41603.3|41583.3|1
1652901300000|2022-05-18 19:15:00|41601.5|41581.5|41606.5|41586.5|41606.5|41586.5|41601.5|41581.5|6
1652901310000|2022-05-18 19:15:10|||||||||3
1652901320000|2022-05-18 19:15:20|41609|41589|41612.4|41592.4|41614|41594|41609|41589|1
1652901330000|2022-05-18 19:15:30|41611.5|41591.5|41611.5|41591.5|41614|41594|41611.5|41591.5|0
1652901340000|2022-05-18 19:15:40|||||||||1
1652901370000|2022-05-18 19:16:10|||||||||2
1652901380000|2022-05-18 19:16:20|41612.4|41592.4|41611.5|41591.5|41612.4|41592.4|41611.5|41591.5|0
1652901390000|2022-05-18 19:16:30|41615.5|41595.5|41616.5|41596.5|41616.5|41596.5|41614|41594|2
1652901410000|2022-05-18 19:16:50|41618|41598|41616.5|41596.5|41619|41599|41616.5|41596.5|0
1652901420000|2022-05-18 19:17:00|41614|41594|41616.5|41596.5|41616.5|41596.5|41614|41594|0
1652901430000|2022-05-18 19:17:10|41615.5|41595.5|41614|41594|41616.5|41596.5|41614|41594|0
1652901450000|2022-05-18 19:17:30|41615.5|41595.5|41614|41594|41616.5|41596.5|41612.4|41592.4|1
1652901460000|2022-05-18 19:17:40|41611.5|41591.5|41611.5|41591.5|41611.5|41591.5|41611.5|41591.5|1
1652901470000|2022-05-18 19:17:50|41610.5|41590.5|41611.5|41591.5|41611.5|41591.5|41610.5|41590.5|0
1652901480000|2022-05-18 19:18:00|41610.5|41590.5|41611.5|41591.5|41611.5|41591.5|41610.5|41590.5|0
1652901490000|2022-05-18 19:18:10|41609.9|41589.9|41604|41584|41609.9|41589.9|41604|41584|1
1652901500000|2022-05-18 19:18:20|41605.5|41585.5|41603|41583|41606.5|41586.5|41603|41583|1
1652901510000|2022-05-18 19:18:30|41606.5|41586.5|41606.5|41586.5|41607.4|41587.4|41606.5|41586.5|5
1652901540000|2022-05-18 19:19:00|41604.9|41584.9|41604.9|41584.9|41606.5|41586.5|41604.9|41584.9|0
1652901550000|2022-05-18 19:19:10|41602.4|41582.4|41601.5|41581.5|41602.4|41582.4|41601.5|41581.5|0
1652901560000|2022-05-18 19:19:20|41604|41584|41604|41584|41604|41584|41604|41584|0
1652901570000|2022-05-18 19:19:30|41601.5|41581.5|41601.5|41581.5|41603.3|41583.3|41601.5|41581.5|0
1652901600000|2022-05-18 19:20:00|41604.6|41584.6|41606.5|41586.5|41606.5|41586.5|41604.6|41584.6|1
1652901610000|2022-05-18 19:20:10|41609|41589|41611.5|41591.5|41614|41594|41609|41589|0
1652901620000|2022-05-18 19:20:20|41613|41593|41613|41593|41614|41594|41611.5|41591.5|1
1652901630000|2022-05-18 19:20:30|41614|41594|41614|41594|41616.5|41596.5|41614|41594|0
1652901640000|2022-05-18 19:20:40|41611.5|41591.5|41611.5|41591.5|41611.5|41591.5|41611.5|41591.5|0
1652901660000|2022-05-18 19:21:00|41609.9|41589.9|41606.5|41586.5|41609.9|41589.9|41606.5|41586.5|1
1652901670000|2022-05-18 19:21:10|||||||||1
1652901680000|2022-05-18 19:21:20|41601.5|41581.5|41601.5|41581.5|41601.5|41581.5|41601.5|41581.5|0
1652901690000|2022-05-18 19:21:30|41600.5|41580.5|41601.5|41581.5|41601.5|41581.5|41599|41579|0
1652901700000|2022-05-18 19:21:40|41599.9|41579.9|41601.5|41581.5|41601.5|41581.5|41599|41579|0
1652901710000|2022-05-18 19:21:50|41599|41579|41601.5|41581.5|41601.5|41581.5|41599|41579|0
1652901720000|2022-05-18 19:22:00|41599.9|41579.9|41581.5|41561.5|41601.5|41581.5|41581.5|41561.5|3
1652901730000|2022-05-18 19:22:10|41579|41559|41576.5|41556.5|41579|41559|41576.5|41556.5|0
1652901760000|2022-05-18 19:22:40|41569|41549|41569|41549|41569|41549|41569|41549|14
1652901790000|2022-05-18 19:23:10|41567.4|41547.4|41562.4|41542.4|41567.4|41547.4|41561.5|41541.5|3
1652901800000|2022-05-18 19:23:20|41561.5|41541.5|41564|41544|41564|41544|41561.5|41541.5|0
1652901810000|2022-05-18 19:23:30|41561.5|41541.5|41561.5|41541.5|41563|41543|41561.5|41541.5|1
1652901830000|2022-05-18 19:23:50|41559|41539|41559|41539|41559|41539|41559|41539|0
1652901840000|2022-05-18 19:24:00|41557.4|41537.4|41556.5|41536.5|41557.4|41537.4|41556.5|41536.5|2
1652901850000|2022-05-18 19:24:10|41553.3|41533.3|41546.5|41526.5|41553.3|41533.3|41546.5|41526.5|1
1652901860000|2022-05-18 19:24:20|41544|41524|41544|41524|41544|41524|41544|41524|2
1652901870000|2022-05-18 19:24:30|41541.5|41521.5|41544.9|41524.9|41546.5|41526.5|41541.5|41521.5|0
1652901880000|2022-05-18 19:24:40|41544|41524|41546.5|41526.5|41546.5|41526.5|41544|41524|0
1652901900000|2022-05-18 19:25:00|41549|41529|41546.5|41526.5|41549|41529|41546.5|41526.5|3
1652901920000|2022-05-18 19:25:20|41549|41529|41549|41529|41549|41529|41549|41529|0
1652901930000|2022-05-18 19:25:30|41547.4|41527.4|41546.5|41526.5|41548|41528|41546.5|41526.5|0
1652901940000|2022-05-18 19:25:40|41544.9|41524.9|41544.9|41524.9|41544.9|41524.9|41544.9|41524.9|5
1652901950000|2022-05-18 19:25:50|41542.4|41522.4|41539.9|41519.9|41542.4|41522.4|41539.9|41519.9|0
1652901960000|2022-05-18 19:26:00|41538.3|41518.3|41524.2|41504.2|41538.3|41518.3|41524.2|41504.2|21
1652901970000|2022-05-18 19:26:10|41520.8|41500.8|41418|41398|41520.8|41500.8|41388.3|41368.3|296
1652901980000|2022-05-18 19:26:20|41420.5|41400.5|41461.2|41441.2|41462.8|41442.8|41420.5|41400.5|46
1652901990000|2022-05-18 19:26:30|41463.7|41443.7|41468|41448|41468|41448|41463.7|41443.7|13
1652902000000|2022-05-18 19:26:40|41466.5|41446.5|41464|41444|41466.5|41446.5|41461.5|41441.5|6
1652902010000|2022-05-18 19:26:50|41466.5|41446.5|41466.5|41446.5|41466.5|41446.5|41461.5|41441.5|2
1652902020000|2022-05-18 19:27:00|41468|41448|41468|41448|41468|41448|41468|41448|17
1652902030000|2022-05-18 19:27:10|41465.5|41445.5|41456.5|41436.5|41465.5|41445.5|41456.5|41436.5|5
1652902040000|2022-05-18 19:27:20|41458|41438|41463|41443|41463|41443|41454|41434|15
1652902050000|2022-05-18 19:27:30|41461.5|41441.5|41461.5|41441.5|41461.5|41441.5|41461.5|41441.5|4
1652902060000|2022-05-18 19:27:40|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|1
1652902070000|2022-05-18 19:27:50|41466.5|41446.5|41466.5|41446.5|41466.5|41446.5|41466.5|41446.5|1
1652902080000|2022-05-18 19:28:00|41463.3|41443.3|41456.5|41436.5|41463.3|41443.3|41456.5|41436.5|8
1652902090000|2022-05-18 19:28:10|41451.5|41431.5|41451.5|41431.5|41451.5|41431.5|41451.5|41431.5|3
1652902100000|2022-05-18 19:28:20|41448.3|41428.3|41441.7|41421.7|41448.3|41428.3|41441.7|41421.7|5
1652902110000|2022-05-18 19:28:30|41429.9|41409.9|41434|41414|41434|41414|41424.9|41404.9|7
1652902120000|2022-05-18 19:28:40|41437.4|41417.4|41451.5|41431.5|41451.5|41431.5|41437.4|41417.4|6
1652902130000|2022-05-18 19:28:50|41453|41433|41479|41459|41479|41459|41453|41433|8
1652902140000|2022-05-18 19:29:00|41479.9|41459.9|41495.5|41475.5|41499|41479|41479.9|41459.9|4
1652902150000|2022-05-18 19:29:10|41493.7|41473.7|41481.5|41461.5|41493.7|41473.7|41481.5|41461.5|2
1652902160000|2022-05-18 19:29:20|41479|41459|41476.5|41456.5|41479|41459|41476.5|41456.5|2
1652902170000|2022-05-18 19:29:30|41474|41454|41474|41454|41474|41454|41474|41454|1
1652902180000|2022-05-18 19:29:40|41471.5|41451.5|41459|41439|41471.5|41451.5|41459|41439|2
1652902190000|2022-05-18 19:29:50|41460.5|41440.5|41461.5|41441.5|41461.5|41441.5|41460.5|41440.5|3
1652902200000|2022-05-18 19:30:00|41459.9|41439.9|41469|41449|41469|41449|41459|41439|22
1652902210000|2022-05-18 19:30:10|41467.1|41447.1|41459|41439|41467.1|41447.1|41457.4|41437.4|9
1652902220000|2022-05-18 19:30:20|41460.5|41440.5|41489|41469|41489|41469|41460.5|41440.5|8
1652902230000|2022-05-18 19:30:30|41488|41468|41469|41449|41488|41468|41469|41449|1
1652902240000|2022-05-18 19:30:40|41470.5|41450.5|41469|41449|41471.5|41451.5|41469|41449|8
1652902250000|2022-05-18 19:30:50|41466.5|41446.5|41459.9|41439.9|41466.5|41446.5|41459.9|41439.9|2
1652902260000|2022-05-18 19:31:00|41458.3|41438.3|41464|41444|41465.5|41445.5|41456.5|41436.5|7
1652902270000|2022-05-18 19:31:10|41461.5|41441.5|41454|41434|41464|41444|41454|41434|0
1652902280000|2022-05-18 19:31:20|41459|41439|41466.5|41446.5|41466.5|41446.5|41459|41439|3
1652902290000|2022-05-18 19:31:30|41464|41444|41474.9|41454.9|41474.9|41454.9|41464|41444|4
1652902310000|2022-05-18 19:31:50|41472.4|41452.4|41469|41449|41472.4|41452.4|41467.4|41447.4|10
1652902320000|2022-05-18 19:32:00|41467.4|41447.4|41469|41449|41469|41449|41466.5|41446.5|2
1652902330000|2022-05-18 19:32:10|41467.4|41447.4|41466.5|41446.5|41467.4|41447.4|41466.5|41446.5|1
1652902340000|2022-05-18 19:32:20|41464|41444|41464|41444|41464|41444|41464|41444|1
1652902360000|2022-05-18 19:32:40|41462.4|41442.4|41461.5|41441.5|41462.4|41442.4|41461.5|41441.5|2
1652902370000|2022-05-18 19:32:50|41456.5|41436.5|41454|41434|41456.5|41436.5|41454|41434|2
1652902380000|2022-05-18 19:33:00|41456.5|41436.5|41458|41438|41458|41438|41456.5|41436.5|1
1652902390000|2022-05-18 19:33:10|41459.6|41439.6|41461.5|41441.5|41463|41443|41459.6|41439.6|5
1652902400000|2022-05-18 19:33:20|41459|41439|41454|41434|41459|41439|41450.8|41430.8|2
1652902410000|2022-05-18 19:33:30|41459|41439|41459|41439|41459|41439|41459|41439|1
1652902420000|2022-05-18 19:33:40|41454|41434|41458|41438|41458|41438|41454|41434|1
1652902430000|2022-05-18 19:33:50|41457.4|41437.4|41469|41449|41469|41449|41454|41434|3
1652902440000|2022-05-18 19:34:00|41472.1|41452.1|41479|41459|41480.5|41460.5|41472.1|41452.1|1
1652902460000|2022-05-18 19:34:20|41481.5|41461.5|41481.5|41461.5|41481.5|41461.5|41481.5|41461.5|5
1652902470000|2022-05-18 19:34:30|41479|41459|41476.5|41456.5|41479|41459|41476.5|41456.5|3
1652902480000|2022-05-18 19:34:40|41478|41458|41479|41459|41479|41459|41477.4|41457.4|0
1652902490000|2022-05-18 19:34:50|41480.5|41460.5|41483|41463|41484|41464|41480.5|41460.5|2
1652902500000|2022-05-18 19:35:00|41482.1|41462.1|41479|41459|41483|41463|41479|41459|9
1652902510000|2022-05-18 19:35:10|41476.5|41456.5|41478|41458|41479|41459|41476.5|41456.5|1
1652902520000|2022-05-18 19:35:20|41479|41459|41490.5|41470.5|41490.5|41470.5|41479|41459|1
1652902530000|2022-05-18 19:35:30|41486.5|41466.5|41486.5|41466.5|41486.5|41466.5|41486.5|41466.5|0
1652902540000|2022-05-18 19:35:40|41491.5|41471.5|41491.5|41471.5|41491.5|41471.5|41489.9|41469.9|2
1652902550000|2022-05-18 19:35:50|41492.4|41472.4|41504|41484|41504|41484|41492.4|41472.4|3
1652902560000|2022-05-18 19:36:00|41501.5|41481.5|41511.5|41491.5|41511.5|41491.5|41501.5|41481.5|2
1652902570000|2022-05-18 19:36:10|41514|41494|41524|41504|41524|41504|41514|41494|5
1652902580000|2022-05-18 19:36:20|41514.9|41494.9|41514|41494|41514.9|41494.9|41511.5|41491.5|4
1652902590000|2022-05-18 19:36:30|41516.5|41496.5|41519|41499|41519|41499|41516.5|41496.5|2
1652902600000|2022-05-18 19:36:40|41516.5|41496.5|41526.5|41506.5|41526.5|41506.5|41516.5|41496.5|4
1652902610000|2022-05-18 19:36:50|41529|41509|41529|41509|41529|41509|41529|41509|1
1652902620000|2022-05-18 19:37:00|||||||||2
1652902630000|2022-05-18 19:37:10|41530.5|41510.5|41558|41538|41558|41538|41530.5|41510.5|6
1652902640000|2022-05-18 19:37:20|41561.5|41541.5|41563|41543|41563|41543|41561.5|41541.5|2
1652902650000|2022-05-18 19:37:30|41562.1|41542.1|41554|41534|41562.1|41542.1|41549|41529|3
1652902660000|2022-05-18 19:37:40|41551.5|41531.5|41551.5|41531.5|41551.5|41531.5|41551.5|41531.5|0
1652902670000|2022-05-18 19:37:50|41555.5|41535.5|41559|41539|41559|41539|41555.5|41535.5|3
1652902680000|2022-05-18 19:38:00|41559.9|41539.9|41566.5|41546.5|41574|41554|41559.9|41539.9|12
1652902690000|2022-05-18 19:38:10|41564|41544|41561.5|41541.5|41564|41544|41561.5|41541.5|0
1652902700000|2022-05-18 19:38:20|41559.9|41539.9|41551.5|41531.5|41559.9|41539.9|41551.5|41531.5|3
1652902710000|2022-05-18 19:38:30|41550.5|41530.5|41551.5|41531.5|41551.5|41531.5|41550.5|41530.5|0
1652902720000|2022-05-18 19:38:40|41549.9|41529.9|41559|41539|41559|41539|41549|41529|0
1652902730000|2022-05-18 19:38:50|41560.5|41540.5|41564|41544|41565.5|41545.5|41560.5|41540.5|0
1652902740000|2022-05-18 19:39:00|41566.5|41546.5|41574.9|41554.9|41574.9|41554.9|41566.5|41546.5|1
1652902750000|2022-05-18 19:39:10|41571.5|41551.5|41577.1|41557.1|41578|41558|41569|41549|2
1652902760000|2022-05-18 19:39:20|41578|41558|41577.4|41557.4|41579|41559|41574|41554|1
1652902770000|2022-05-18 19:39:30|41579|41559|41584|41564|41584|41564|41579|41559|8
1652902780000|2022-05-18 19:39:40|41585.5|41565.5|41586.5|41566.5|41586.5|41566.5|41584|41564|1
1652902790000|2022-05-18 19:39:50|41584.9|41564.9|41584|41564|41584.9|41564.9|41581.5|41561.5|5
1652902800000|2022-05-18 19:40:00|41585.5|41565.5|41584|41564|41585.5|41565.5|41582.4|41562.4|2
1652902810000|2022-05-18 19:40:10|41585.5|41565.5|41589.9|41569.9|41589.9|41569.9|41585.5|41565.5|1
1652902820000|2022-05-18 19:40:20|41588.3|41568.3|41584|41564|41588.3|41568.3|41584|41564|1
1652902830000|2022-05-18 19:40:30|41582.4|41562.4|41582.4|41562.4|41582.4|41562.4|41580.8|41560.8|1
1652902850000|2022-05-18 19:40:50|41579.9|41559.9|41578.3|41558.3|41579.9|41559.9|41578.3|41558.3|3
1652902860000|2022-05-18 19:41:00|41577.4|41557.4|41569.9|41549.9|41577.4|41557.4|41569.9|41549.9|7
1652902870000|2022-05-18 19:41:10|41571.5|41551.5|41576.5|41556.5|41576.5|41556.5|41571.5|41551.5|1
1652902880000|2022-05-18 19:41:20|41574.9|41554.9|41579.9|41559.9|41579.9|41559.9|41574.9|41554.9|0
1652902890000|2022-05-18 19:41:30|41582.4|41562.4|41584.9|41564.9|41584.9|41564.9|41582.4|41562.4|1
1652902900000|2022-05-18 19:41:40|41587.4|41567.4|41584.9|41564.9|41587.4|41567.4|41584.9|41564.9|0
1652902910000|2022-05-18 19:41:50|41587.4|41567.4|41587.4|41567.4|41587.4|41567.4|41584.9|41564.9|0
1652902920000|2022-05-18 19:42:00|41584.9|41564.9|41584.9|41564.9|41587.4|41567.4|41582.4|41562.4|0
1652902930000|2022-05-18 19:42:10|41582.4|41562.4|41579.9|41559.9|41584.9|41564.9|41579.9|41559.9|5
1652902940000|2022-05-18 19:42:20|41577.4|41557.4|41576.5|41556.5|41577.4|41557.4|41572.4|41552.4|1
1652902950000|2022-05-18 19:42:30|41577.4|41557.4|41572.4|41552.4|41577.4|41557.4|41569.9|41549.9|0
1652902960000|2022-05-18 19:42:40|41570.8|41550.8|41566.5|41546.5|41570.8|41550.8|41562.4|41542.4|4
1652902970000|2022-05-18 19:42:50|41569|41549|41572.4|41552.4|41572.4|41552.4|41567.4|41547.4|0
1652902980000|2022-05-18 19:43:00|41570.8|41550.8|41559.9|41539.9|41570.8|41550.8|41559.9|41539.9|19
1652902990000|2022-05-18 19:43:10|41558.3|41538.3|41554.9|41534.9|41558.3|41538.3|41554.9|41534.9|2
1652903000000|2022-05-18 19:43:20|41552.4|41532.4|41547.4|41527.4|41552.4|41532.4|41547.4|41527.4|1
1652903010000|2022-05-18 19:43:30|41549|41529|41549|41529|41549|41529|41549|41529|1
1652903020000|2022-05-18 19:43:40|41548|41528|41554|41534|41554|41534|41541.7|41521.7|4
1652903030000|2022-05-18 19:43:50|41552.4|41532.4|41557.4|41537.4|41557.4|41537.4|41551.5|41531.5|0
1652903040000|2022-05-18 19:44:00|41554.9|41534.9|41554.9|41534.9|41557.4|41537.4|41554.9|41534.9|1
1652903050000|2022-05-18 19:44:10|41553.3|41533.3|41562.4|41542.4|41562.4|41542.4|41553.3|41533.3|2
1652903060000|2022-05-18 19:44:20|41565.5|41545.5|41567.4|41547.4|41567.4|41547.4|41565.5|41545.5|0
1652903070000|2022-05-18 19:44:30|41563.3|41543.3|41562.4|41542.4|41564|41544|41562.4|41542.4|2
1652903080000|2022-05-18 19:44:40|41560.8|41540.8|41552.4|41532.4|41560.8|41540.8|41552.4|41532.4|2
1652903090000|2022-05-18 19:44:50|41554|41534|41552.4|41532.4|41554|41534|41547.4|41527.4|0
1652903100000|2022-05-18 19:45:00|41554|41534|41553.3|41533.3|41559|41539|41552.4|41532.4|4
1652903110000|2022-05-18 19:45:10|41551.7|41531.7|41554.9|41534.9|41554.9|41534.9|41549.2|41529.2|5
1652903120000|2022-05-18 19:45:20|41556.5|41536.5|41557.4|41537.4|41557.4|41537.4|41556.5|41536.5|0
1652903130000|2022-05-18 19:45:30|41559.9|41539.9|41557.4|41537.4|41562.4|41542.4|41557.4|41537.4|0
1652903140000|2022-05-18 19:45:40|41552.4|41532.4|41549.9|41529.9|41552.4|41532.4|41547.4|41527.4|1
1652903150000|2022-05-18 19:45:50|41547.4|41527.4|41544.9|41524.9|41547.4|41527.4|41544.9|41524.9|1
1652903160000|2022-05-18 19:46:00|41544|41524|41544.9|41524.9|41544.9|41524.9|41537.4|41517.4|2
1652903170000|2022-05-18 19:46:10|41541.7|41521.7|41539.9|41519.9|41542.4|41522.4|41537.4|41517.4|0
1652903180000|2022-05-18 19:46:20|41542.4|41522.4|41537.4|41517.4|41542.4|41522.4|41537.4|41517.4|1
1652903200000|2022-05-18 19:46:40|41539|41519|41539.9|41519.9|41539.9|41519.9|41537.4|41517.4|0
1652903210000|2022-05-18 19:46:50|41538.3|41518.3|41537.4|41517.4|41538.3|41518.3|41537.4|41517.4|1
1652903220000|2022-05-18 19:47:00|41541.5|41521.5|41542.4|41522.4|41542.4|41522.4|41541.5|41521.5|0
1652903230000|2022-05-18 19:47:10|41544.9|41524.9|41549.9|41529.9|41549.9|41529.9|41544.9|41524.9|0
1652903240000|2022-05-18 19:47:20|41548.3|41528.3|41549.9|41529.9|41549.9|41529.9|41547.4|41527.4|0
1652903250000|2022-05-18 19:47:30|41549|41529|41542.4|41522.4|41549.9|41529.9|41542.4|41522.4|1
1652903260000|2022-05-18 19:47:40|41540.8|41520.8|41538.3|41518.3|41540.8|41520.8|41538.3|41518.3|0
1652903270000|2022-05-18 19:47:50|41539.9|41519.9|41542.4|41522.4|41542.4|41522.4|41539.9|41519.9|1
1652903280000|2022-05-18 19:48:00|||||||||1
1652903290000|2022-05-18 19:48:10|41540.8|41520.8|41538.3|41518.3|41542.4|41522.4|41538.3|41518.3|1
1652903300000|2022-05-18 19:48:20|41539.9|41519.9|41538.3|41518.3|41540.8|41520.8|41538.3|41518.3|1
1652903310000|2022-05-18 19:48:30|41537.4|41517.4|41531.7|41511.7|41537.4|41517.4|41531.7|41511.7|3
1652903320000|2022-05-18 19:48:40|41530.8|41510.8|41524.9|41504.9|41530.8|41510.8|41524.9|41504.9|3
1652903330000|2022-05-18 19:48:50|41523.3|41503.3|41524.9|41504.9|41524.9|41504.9|41523.3|41503.3|0
1652903340000|2022-05-18 19:49:00|41527.4|41507.4|41524.9|41504.9|41530.8|41510.8|41524.9|41504.9|6
1652903350000|2022-05-18 19:49:10|41523.3|41503.3|41508.3|41488.3|41523.3|41503.3|41508.3|41488.3|4
1652903370000|2022-05-18 19:49:30|41509.9|41489.9|41508.3|41488.3|41510.8|41490.8|41508.3|41488.3|0
1652903380000|2022-05-18 19:49:40|41510.8|41490.8|41508.3|41488.3|41510.8|41490.8|41508.3|41488.3|0
1652903390000|2022-05-18 19:49:50|41509.9|41489.9|41511.5|41491.5|41512.4|41492.4|41509.2|41489.2|0
1652903400000|2022-05-18 19:50:00|41512.4|41492.4|41540.8|41520.8|41540.8|41520.8|41509|41489|8
1652903410000|2022-05-18 19:50:10|41539.2|41519.2|41529.9|41509.9|41539.2|41519.2|41529.9|41509.9|2
1652903420000|2022-05-18 19:50:20|41528.3|41508.3|41524.9|41504.9|41529.9|41509.9|41524.9|41504.9|0
1652903430000|2022-05-18 19:50:30|41526.5|41506.5|41532.4|41512.4|41534|41514|41526.5|41506.5|1
1652903440000|2022-05-18 19:50:40|41534|41514|41537.4|41517.4|41537.4|41517.4|41534|41514|0
1652903450000|2022-05-18 19:50:50|41539|41519|41539.9|41519.9|41539.9|41519.9|41537.4|41517.4|0
1652903460000|2022-05-18 19:51:00|41538.3|41518.3|41534.9|41514.9|41539.9|41519.9|41534.9|41514.9|0
1652903470000|2022-05-18 19:51:10|41535.8|41515.8|41532.4|41512.4|41535.8|41515.8|41532.4|41512.4|0
1652903480000|2022-05-18 19:51:20|41530.8|41510.8|41526.7|41506.7|41530.8|41510.8|41526.7|41506.7|1
1652903490000|2022-05-18 19:51:30|41528.3|41508.3|41528.3|41508.3|41528.3|41508.3|41528.3|41508.3|0
1652903500000|2022-05-18 19:51:40|41529.2|41509.2|41528.3|41508.3|41533.3|41513.3|41528.3|41508.3|3
1652903510000|2022-05-18 19:51:50|41527.4|41507.4|41527.4|41507.4|41527.4|41507.4|41527.4|41507.4|2
1652903520000|2022-05-18 19:52:00|41529|41509|41534|41514|41534|41514|41529|41509|1
1652903540000|2022-05-18 19:52:20|41532.4|41512.4|41532.4|41512.4|41534|41514|41532.4|41512.4|2
1652903550000|2022-05-18 19:52:30|||||||||3
1652903560000|2022-05-18 19:52:40|||||||||1
1652903570000|2022-05-18 19:52:50|41537.4|41517.4|41534.9|41514.9|41537.4|41517.4|41534.9|41514.9|1
1652903580000|2022-05-18 19:53:00|41533.3|41513.3|41527.4|41507.4|41533.3|41513.3|41527.4|41507.4|4
1652903590000|2022-05-18 19:53:10|41524.2|41504.2|41519.2|41499.2|41524.2|41504.2|41519.2|41499.2|2
1652903600000|2022-05-18 19:53:20|41518.3|41498.3|41515.8|41495.8|41518.3|41498.3|41515.8|41495.8|0
1652903610000|2022-05-18 19:53:30|41517.4|41497.4|41518.3|41498.3|41518.3|41498.3|41517.4|41497.4|0
1652903620000|2022-05-18 19:53:40|41517.4|41497.4|41515.8|41495.8|41518.3|41498.3|41515.8|41495.8|0
1652903630000|2022-05-18 19:53:50|41514.2|41494.2|41512.4|41492.4|41514.2|41494.2|41512.4|41492.4|0
1652903640000|2022-05-18 19:54:00|41510.8|41490.8|41510.8|41490.8|41510.8|41490.8|41507.4|41487.4|1
1652903660000|2022-05-18 19:54:20|41512.4|41492.4|41515.8|41495.8|41515.8|41495.8|41512.4|41492.4|2
1652903670000|2022-05-18 19:54:30|41512.4|41492.4|41514|41494|41514|41494|41509.9|41489.9|7
1652903680000|2022-05-18 19:54:40|41512.4|41492.4|41509|41489|41512.4|41492.4|41506.5|41486.5|0
1652903690000|2022-05-18 19:54:50|41509.9|41489.9|41504.9|41484.9|41509.9|41489.9|41504.9|41484.9|1
1652903700000|2022-05-18 19:55:00|41506.5|41486.5|41520.8|41500.8|41521.5|41501.5|41504|41484|6
1652903710000|2022-05-18 19:55:10|41522.4|41502.4|41523.3|41503.3|41525.8|41505.8|41522.4|41502.4|6
1652903720000|2022-05-18 19:55:20|41522.4|41502.4|41522.4|41502.4|41523.3|41503.3|41522.4|41502.4|0
1652903730000|2022-05-18 19:55:30|41524|41504|41527.4|41507.4|41527.4|41507.4|41524|41504|0
1652903740000|2022-05-18 19:55:40|41529.9|41509.9|41534.9|41514.9|41534.9|41514.9|41529.9|41509.9|3
1652903750000|2022-05-18 19:55:50|41532.4|41512.4|41532.4|41512.4|41534.9|41514.9|41532.4|41512.4|0
1652903760000|2022-05-18 19:56:00|41534|41514|41529|41509|41534.9|41514.9|41529|41509|3
1652903780000|2022-05-18 19:56:20|41520.8|41500.8|41519.2|41499.2|41520.8|41500.8|41519.2|41499.2|3
1652903790000|2022-05-18 19:56:30|41512.4|41492.4|41512.4|41492.4|41512.4|41492.4|41512.4|41492.4|0
1652903800000|2022-05-18 19:56:40|||||||||1
1652903810000|2022-05-18 19:56:50|41518.3|41498.3|41526.5|41506.5|41526.5|41506.5|41518.3|41498.3|5
1652903820000|2022-05-18 19:57:00|41528|41508|41532.4|41512.4|41532.4|41512.4|41527.4|41507.4|0
1652903830000|2022-05-18 19:57:10|41534|41514|41534.9|41514.9|41534.9|41514.9|41532.4|41512.4|0
1652903840000|2022-05-18 19:57:20|41531.5|41511.5|41534|41514|41534|41514|41531.5|41511.5|8
1652903850000|2022-05-18 19:57:30|41532.4|41512.4|41532.4|41512.4|41534.9|41514.9|41532.4|41512.4|0
1652903860000|2022-05-18 19:57:40|41530.8|41510.8|41532.4|41512.4|41532.4|41512.4|41530.8|41510.8|0
1652903870000|2022-05-18 19:57:50|41530.8|41510.8|41528.3|41508.3|41532.4|41512.4|41528.3|41508.3|0
1652903880000|2022-05-18 19:58:00|41530.8|41510.8|41532.4|41512.4|41532.4|41512.4|41528.3|41508.3|0
1652903890000|2022-05-18 19:58:10|||||||||1
1652903900000|2022-05-18 19:58:20|41534.9|41514.9|41534.9|41514.9|41534.9|41514.9|41534.9|41514.9|2
1652903920000|2022-05-18 19:58:40|41537.4|41517.4|41539|41519|41539|41519|41537.4|41517.4|2
1652903930000|2022-05-18 19:58:50|41541.5|41521.5|41547.4|41527.4|41547.4|41527.4|41541.5|41521.5|3
1652903940000|2022-05-18 19:59:00|41544.9|41524.9|41528.3|41508.3|41544.9|41524.9|41528.3|41508.3|13
1652903950000|2022-05-18 19:59:10|41530.8|41510.8|41530.8|41510.8|41530.8|41510.8|41529.2|41509.2|1
1652903960000|2022-05-18 19:59:20|41529.2|41509.2|41529.9|41509.9|41532.4|41512.4|41529.2|41509.2|2
1652903970000|2022-05-18 19:59:30|41531.5|41511.5|41534.9|41514.9|41534.9|41514.9|41530.8|41510.8|5
1652903980000|2022-05-18 19:59:40|41537.4|41517.4|41540.8|41520.8|41542.4|41522.4|41537.4|41517.4|5
1652903990000|2022-05-18 19:59:50|41541.5|41521.5|41551.5|41531.5|41551.5|41531.5|41539.9|41519.9|8
1652904000000|2022-05-18 20:00:00|41554.9|41534.9|41577.4|41557.4|41587.4|41567.4|41554.9|41534.9|21
1652904010000|2022-05-18 20:00:10|41578.3|41558.3|41574|41554|41578.3|41558.3|41572.4|41552.4|1
1652904020000|2022-05-18 20:00:20|41574.9|41554.9|41574.9|41554.9|41576.5|41556.5|41574.9|41554.9|4
1652904040000|2022-05-18 20:00:40|41572.4|41552.4|41569.9|41549.9|41572.4|41552.4|41569.9|41549.9|11
1652904050000|2022-05-18 20:00:50|41568.3|41548.3|41556.5|41536.5|41568.3|41548.3|41556.5|41536.5|21
1652904060000|2022-05-18 20:01:00|41554.9|41534.9|41556.5|41536.5|41556.5|41536.5|41554|41534|0
1652904070000|2022-05-18 20:01:10|41554|41534|41556.5|41536.5|41556.5|41536.5|41554|41534|0
1652904080000|2022-05-18 20:01:20|41554.9|41534.9|41556.5|41536.5|41556.5|41536.5|41554|41534|0
1652904090000|2022-05-18 20:01:30|41554|41534|41547.4|41527.4|41554.9|41534.9|41547.4|41527.4|4
1652904100000|2022-05-18 20:01:40|41545.8|41525.8|41544.9|41524.9|41547.4|41527.4|41542.4|41522.4|0
1652904110000|2022-05-18 20:01:50|41542.4|41522.4|41542.4|41522.4|41542.4|41522.4|41542.4|41522.4|0
1652904120000|2022-05-18 20:02:00|||||||||1
1652904130000|2022-05-18 20:02:10|||||||||2
1652904140000|2022-05-18 20:02:20|41544|41524|41544.9|41524.9|41544.9|41524.9|41544|41524|0
1652904150000|2022-05-18 20:02:30|41542.4|41522.4|41544.9|41524.9|41544.9|41524.9|41542.4|41522.4|0
1652904160000|2022-05-18 20:02:40|41542.4|41522.4|41537.4|41517.4|41542.4|41522.4|41537.4|41517.4|1
1652904170000|2022-05-18 20:02:50|||||||||1
1652904180000|2022-05-18 20:03:00|41535.8|41515.8|41533.3|41513.3|41535.8|41515.8|41533.3|41513.3|1
1652904220000|2022-05-18 20:03:40|41531.7|41511.7|41532.4|41512.4|41533.3|41513.3|41530.8|41510.8|0
1652904230000|2022-05-18 20:03:50|41533.3|41513.3|41533.3|41513.3|41533.3|41513.3|41533.3|41513.3|0
1652904250000|2022-05-18 20:04:10|||||||||2
1652904260000|2022-05-18 20:04:20|41531.7|41511.7|41529.2|41509.2|41531.7|41511.7|41529.2|41509.2|1
1652904300000|2022-05-18 20:05:00|41525.8|41505.8|41522.4|41502.4|41525.8|41505.8|41522.4|41502.4|2
1652904330000|2022-05-18 20:05:30|||||||||1
1652904340000|2022-05-18 20:05:40|||||||||1
1652904350000|2022-05-18 20:05:50|41520.8|41500.8|41519|41499|41520.8|41500.8|41519|41499|10
1652904360000|2022-05-18 20:06:00|41515.5|41495.5|41513|41493|41515.5|41495.5|41513|41493|2
1652904370000|2022-05-18 20:06:10|41511.5|41491.5|41509|41489|41511.5|41491.5|41509|41489|0
1652904380000|2022-05-18 20:06:20|41507.4|41487.4|41504|41484|41507.4|41487.4|41504|41484|1
1652904390000|2022-05-18 20:06:30|41505.5|41485.5|41504|41484|41506.5|41486.5|41503|41483|1
1652904410000|2022-05-18 20:06:50|41506.5|41486.5|41506.5|41486.5|41506.5|41486.5|41506.5|41486.5|0
1652904420000|2022-05-18 20:07:00|41508|41488|41510.5|41490.5|41510.5|41490.5|41508|41488|0
1652904430000|2022-05-18 20:07:10|41514|41494|41516.5|41496.5|41516.5|41496.5|41514|41494|0
1652904440000|2022-05-18 20:07:20|||||||||1
1652904470000|2022-05-18 20:07:50|41518|41498|41519|41499|41519|41499|41518|41498|0
1652904500000|2022-05-18 20:08:20|41521.5|41501.5|41524|41504|41524|41504|41521.5|41501.5|3
1652904520000|2022-05-18 20:08:40|||||||||2
1652904550000|2022-05-18 20:09:10|41521.5|41501.5|41521.5|41501.5|41521.5|41501.5|41521.5|41501.5|5
1652904570000|2022-05-18 20:09:30|41519.9|41499.9|41507.4|41487.4|41519.9|41499.9|41507.4|41487.4|6
1652904590000|2022-05-18 20:09:50|41504.2|41484.2|41504.2|41484.2|41504.2|41484.2|41504.2|41484.2|0
1652904600000|2022-05-18 20:10:00|41503.3|41483.3|41503.3|41483.3|41503.3|41483.3|41503.3|41483.3|0
1652904640000|2022-05-18 20:10:40|41504.9|41484.9|41507.4|41487.4|41507.4|41487.4|41504.9|41484.9|0
1652904650000|2022-05-18 20:10:50|41505.8|41485.8|41505.8|41485.8|41507.4|41487.4|41505.8|41485.8|1
1652904660000|2022-05-18 20:11:00|41507.4|41487.4|41505.8|41485.8|41507.4|41487.4|41505.8|41485.8|0
1652904670000|2022-05-18 20:11:10|41507.4|41487.4|41509|41489|41509|41489|41505.8|41485.8|0
1652904680000|2022-05-18 20:11:20|41509.9|41489.9|41505.8|41485.8|41509.9|41489.9|41505.8|41485.8|2
1652904690000|2022-05-18 20:11:30|41507.4|41487.4|41507.4|41487.4|41507.4|41487.4|41507.4|41487.4|0
1652904700000|2022-05-18 20:11:40|41505.8|41485.8|41505.8|41485.8|41505.8|41485.8|41505.8|41485.8|0
1652904750000|2022-05-18 20:12:30|||||||||2
1652904790000|2022-05-18 20:13:10|41507.4|41487.4|41507.4|41487.4|41507.4|41487.4|41507.4|41487.4|0
1652904860000|2022-05-18 20:14:20|41506.5|41486.5|41506.5|41486.5|41506.5|41486.5|41506.5|41486.5|1
1652904880000|2022-05-18 20:14:40|41508|41488|41509|41489|41509|41489|41508|41488|0
1652904910000|2022-05-18 20:15:10|41504.9|41484.9|41504|41484|41504.9|41484.9|41504|41484|5
1652904960000|2022-05-18 20:16:00|41502.4|41482.4|41499|41479|41504.9|41484.9|41499|41479|6
1652904970000|2022-05-18 20:16:10|41499.9|41479.9|41499.9|41479.9|41500.5|41480.5|41497.4|41477.4|0
1652904980000|2022-05-18 20:16:20|41497.4|41477.4|41496.5|41476.5|41497.4|41477.4|41496.5|41476.5|0
1652905000000|2022-05-18 20:16:40|41499|41479|41494|41474|41499|41479|41494|41474|3
1652905010000|2022-05-18 20:16:50|41492.4|41472.4|41494|41474|41494|41474|41492.4|41472.4|3
1652905020000|2022-05-18 20:17:00|41492.4|41472.4|41497.4|41477.4|41497.4|41477.4|41492.4|41472.4|2
1652905060000|2022-05-18 20:17:40|41496.5|41476.5|41499|41479|41500.5|41480.5|41496.5|41476.5|1
1652905070000|2022-05-18 20:17:50|41500.5|41480.5|41496.5|41476.5|41500.5|41480.5|41496.5|41476.5|0
1652905080000|2022-05-18 20:18:00|41498|41478|41498|41478|41498|41478|41498|41478|0
1652905090000|2022-05-18 20:18:10|41499|41479|41499|41479|41499|41479|41499|41479|0
1652905110000|2022-05-18 20:18:30|41500.5|41480.5|41501.5|41481.5|41501.5|41481.5|41500.5|41480.5|0
1652905180000|2022-05-18 20:19:40|||||||||1
1652905200000|2022-05-18 20:20:00|||||||||1
1652905230000|2022-05-18 20:20:30|||||||||2
1652905270000|2022-05-18 20:21:10|||||||||2
1652905280000|2022-05-18 20:21:20|41503|41483|41505.5|41485.5|41506.5|41486.5|41503|41483|9
1652905310000|2022-05-18 20:21:50|41506.5|41486.5|41506.5|41486.5|41506.5|41486.5|41506.5|41486.5|0
1652905330000|2022-05-18 20:22:10|41505.5|41485.5|41505.5|41485.5|41505.5|41485.5|41505.5|41485.5|0
1652905350000|2022-05-18 20:22:30|41504|41484|41485.5|41465.5|41504|41484|41481.5|41461.5|18
1652905360000|2022-05-18 20:22:40|41486.5|41466.5|41486.5|41466.5|41486.5|41466.5|41486.5|41466.5|0
1652905440000|2022-05-18 20:24:00|41483.3|41463.3|41481.5|41461.5|41483.3|41463.3|41481.5|41461.5|2
1652905480000|2022-05-18 20:24:40|41483|41463|41484|41464|41484|41464|41483|41463|0
1652905490000|2022-05-18 20:24:50|41486.5|41466.5|41486.5|41466.5|41486.5|41466.5|41486.5|41466.5|1
1652905500000|2022-05-18 20:25:00|41488|41468|41489|41469|41489|41469|41487.4|41467.4|3
1652905510000|2022-05-18 20:25:10|41486.5|41466.5|41488|41468|41488|41468|41486.5|41466.5|0
1652905530000|2022-05-18 20:25:30|41489|41469|41489|41469|41489|41469|41489|41469|0
1652905540000|2022-05-18 20:25:40|||||||||1
1652905560000|2022-05-18 20:26:00|41490.5|41470.5|41491.5|41471.5|41491.5|41471.5|41490.5|41470.5|0
1652905570000|2022-05-18 20:26:10|41494|41474|41492.4|41472.4|41494|41474|41491.5|41471.5|0
1652905580000|2022-05-18 20:26:20|41494|41474|41493|41473|41494|41474|41491.5|41471.5|0
1652905590000|2022-05-18 20:26:30|41494|41474|41492.4|41472.4|41494|41474|41492.4|41472.4|0
1652905600000|2022-05-18 20:26:40|41493|41473|41491.5|41471.5|41493|41473|41491.5|41471.5|0
1652905610000|2022-05-18 20:26:50|41494|41474|41493|41473|41494|41474|41493|41473|2
1652905660000|2022-05-18 20:27:40|41494|41474|41494|41474|41494|41474|41494|41474|0
1652905680000|2022-05-18 20:28:00|41495.5|41475.5|41497.4|41477.4|41499|41479|41495.5|41475.5|1
1652905690000|2022-05-18 20:28:10|41498|41478|41496.5|41476.5|41499|41479|41496.5|41476.5|0
1652905720000|2022-05-18 20:28:40|41497.4|41477.4|41499|41479|41500.8|41480.8|41497.4|41477.4|2
1652905730000|2022-05-18 20:28:50|41495.5|41475.5|41495.5|41475.5|41495.5|41475.5|41494|41474|0
1652905740000|2022-05-18 20:29:00|41494.9|41474.9|41496.5|41476.5|41496.5|41476.5|41494.9|41474.9|0
1652905750000|2022-05-18 20:29:10|41495.5|41475.5|41494|41474|41495.5|41475.5|41494|41474|1
1652905760000|2022-05-18 20:29:20|41493|41473|41489|41469|41493|41473|41484.6|41464.6|5
1652905770000|2022-05-18 20:29:30|41491.5|41471.5|41486.5|41466.5|41491.5|41471.5|41486.5|41466.5|0
1652905780000|2022-05-18 20:29:40|41489|41469|41491.5|41471.5|41491.5|41471.5|41486.5|41466.5|4
1652905790000|2022-05-18 20:29:50|41494|41474|41494|41474|41494|41474|41494|41474|0
1652905810000|2022-05-18 20:30:10|41489.9|41469.9|41489|41469|41489.9|41469.9|41489|41469|5
1652905860000|2022-05-18 20:31:00|41486.5|41466.5|41486.5|41466.5|41486.5|41466.5|41486.5|41466.5|1
1652905870000|2022-05-18 20:31:10|||||||||2
1652905880000|2022-05-18 20:31:20|41488|41468|41488|41468|41488|41468|41488|41468|1
1652905890000|2022-05-18 20:31:30|41489|41469|41489|41469|41489|41469|41489|41469|0
1652905950000|2022-05-18 20:32:30|41495.5|41475.5|41499|41479|41499|41479|41495.5|41475.5|3
1652905990000|2022-05-18 20:33:10|41495.8|41475.8|41495.8|41475.8|41495.8|41475.8|41495.8|41475.8|5
1652906000000|2022-05-18 20:33:20|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|0
1652906010000|2022-05-18 20:33:30|41493.3|41473.3|41486.5|41466.5|41493.3|41473.3|41486.5|41466.5|1
1652906020000|2022-05-18 20:33:40|41487.4|41467.4|41486.5|41466.5|41487.4|41467.4|41486.5|41466.5|1
1652906040000|2022-05-18 20:34:00|41490.5|41470.5|41491.5|41471.5|41491.5|41471.5|41489|41469|0
1652906050000|2022-05-18 20:34:10|41489|41469|41491.5|41471.5|41491.5|41471.5|41489|41469|1
1652906070000|2022-05-18 20:34:30|41493|41473|41494|41474|41494|41474|41493|41473|0
1652906080000|2022-05-18 20:34:40|41492.4|41472.4|41494|41474|41494|41474|41492.4|41472.4|0
1652906090000|2022-05-18 20:34:50|41491.5|41471.5|41494|41474|41494|41474|41491.5|41471.5|0
1652906100000|2022-05-18 20:35:00|41492.4|41472.4|41491.5|41471.5|41494|41474|41491.5|41471.5|0
1652906110000|2022-05-18 20:35:10|41493|41473|41496.5|41476.5|41496.5|41476.5|41491.5|41471.5|0
1652906150000|2022-05-18 20:35:50|41499|41479|41501.5|41481.5|41501.5|41481.5|41499|41479|4
1652906160000|2022-05-18 20:36:00|41500.5|41480.5|41499.6|41479.6|41500.5|41480.5|41499.6|41479.6|0
1652906170000|2022-05-18 20:36:10|||||||||2
1652906210000|2022-05-18 20:36:50|41498|41478|41494.9|41474.9|41498|41478|41494.9|41474.9|2
1652906220000|2022-05-18 20:37:00|41494|41474|41501.5|41481.5|41501.5|41481.5|41494|41474|2
1652906250000|2022-05-18 20:37:30|41503|41483|41503|41483|41503|41483|41503|41483|1
1652906260000|2022-05-18 20:37:40|41504|41484|41504|41484|41504|41484|41504|41484|0
1652906280000|2022-05-18 20:38:00|41504.9|41484.9|41509|41489|41509|41489|41504.9|41484.9|2
1652906290000|2022-05-18 20:38:10|||||||||3
1652906310000|2022-05-18 20:38:30|41508|41488|41509|41489|41509|41489|41508|41488|0
1652906320000|2022-05-18 20:38:40|41508|41488|41509|41489|41509|41489|41508|41488|0
1652906330000|2022-05-18 20:38:50|41510.5|41490.5|41510.5|41490.5|41510.5|41490.5|41510.5|41490.5|1
1652906350000|2022-05-18 20:39:10|41509|41489|41509|41489|41509|41489|41509|41489|2
1652906360000|2022-05-18 20:39:20|41507.4|41487.4|41488.3|41468.3|41507.4|41487.4|41488.3|41468.3|19
1652906370000|2022-05-18 20:39:30|41489.9|41469.9|41489.9|41469.9|41489.9|41469.9|41489.9|41469.9|1
1652906390000|2022-05-18 20:39:50|41490.8|41470.8|41491.5|41471.5|41491.5|41471.5|41489.9|41469.9|0
1652906400000|2022-05-18 20:40:00|41493|41473|41496.5|41476.5|41496.5|41476.5|41493|41473|2
1652906410000|2022-05-18 20:40:10|41499.6|41479.6|41500.5|41480.5|41500.5|41480.5|41499.6|41479.6|0
1652906430000|2022-05-18 20:40:30|41499|41479|41496.5|41476.5|41499|41479|41496.5|41476.5|3
1652906440000|2022-05-18 20:40:40|41494|41474|41494|41474|41494|41474|41494|41474|0
1652906450000|2022-05-18 20:40:50|||||||||1
1652906460000|2022-05-18 20:41:00|41494.9|41474.9|41496.5|41476.5|41496.5|41476.5|41494.9|41474.9|0
1652906500000|2022-05-18 20:41:40|41511.5|41491.5|41511.5|41491.5|41511.5|41491.5|41511.5|41491.5|5
1652906510000|2022-05-18 20:41:50|41513|41493|41513|41493|41513|41493|41513|41493|2
1652906520000|2022-05-18 20:42:00|41514.6|41494.6|41524|41504|41524|41504|41510.5|41490.5|7
1652906540000|2022-05-18 20:42:20|41524.9|41504.9|41524.9|41504.9|41524.9|41504.9|41524.9|41504.9|1
1652906550000|2022-05-18 20:42:30|41526.5|41506.5|41527.4|41507.4|41527.4|41507.4|41526.5|41506.5|1
1652906560000|2022-05-18 20:42:40|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|0
1652906580000|2022-05-18 20:43:00|41525.5|41505.5|41525.5|41505.5|41525.5|41505.5|41525.5|41505.5|0
1652906590000|2022-05-18 20:43:10|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|0
1652906610000|2022-05-18 20:43:30|||||||||1
1652906620000|2022-05-18 20:43:40|41524.9|41504.9|41524|41504|41524.9|41504.9|41524|41504|0
1652906640000|2022-05-18 20:44:00|||||||||6
1652906650000|2022-05-18 20:44:10|41522.4|41502.4|41521.5|41501.5|41522.4|41502.4|41521.5|41501.5|0
1652906680000|2022-05-18 20:44:40|||||||||3
1652906700000|2022-05-18 20:45:00|41522.4|41502.4|41524.9|41504.9|41524.9|41504.9|41521.5|41501.5|0
1652906710000|2022-05-18 20:45:10|41524|41504|41524|41504|41524|41504|41524|41504|0
1652906720000|2022-05-18 20:45:20|41524.9|41504.9|41524.9|41504.9|41524.9|41504.9|41524|41504|0
1652906740000|2022-05-18 20:45:40|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|0
1652906770000|2022-05-18 20:46:10|41530.5|41510.5|41530.5|41510.5|41530.5|41510.5|41530.5|41510.5|8
1652906780000|2022-05-18 20:46:20|||||||||2
1652906810000|2022-05-18 20:46:50|41531.5|41511.5|41531.5|41511.5|41531.5|41511.5|41531.5|41511.5|1
1652906850000|2022-05-18 20:47:30|||||||||1
1652906860000|2022-05-18 20:47:40|41528.3|41508.3|41528.3|41508.3|41528.3|41508.3|41528.3|41508.3|4
1652906870000|2022-05-18 20:47:50|41527.4|41507.4|41527.4|41507.4|41527.4|41507.4|41527.4|41507.4|0
1652906880000|2022-05-18 20:48:00|||||||||2
1652906890000|2022-05-18 20:48:10|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|1
1652906930000|2022-05-18 20:48:50|41527.4|41507.4|41524.9|41504.9|41527.4|41507.4|41524.9|41504.9|1
1652906940000|2022-05-18 20:49:00|41527.4|41507.4|41527.4|41507.4|41527.4|41507.4|41527.4|41507.4|0
1652906950000|2022-05-18 20:49:10|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|2
1652906960000|2022-05-18 20:49:20|||||||||1
1652906970000|2022-05-18 20:49:30|41534.9|41514.9|41539|41519|41541.5|41521.5|41534.9|41514.9|11
1652906980000|2022-05-18 20:49:40|41540.5|41520.5|41539|41519|41541.5|41521.5|41539|41519|0
1652906990000|2022-05-18 20:49:50|41540.5|41520.5|41541.5|41521.5|41541.5|41521.5|41540.5|41520.5|0
1652907000000|2022-05-18 20:50:00|41544|41524|41544|41524|41544|41524|41544|41524|4
1652907020000|2022-05-18 20:50:20|41549|41529|41549|41529|41549|41529|41549|41529|2
1652907070000|2022-05-18 20:51:10|||||||||1
1652907090000|2022-05-18 20:51:30|||||||||3
1652907120000|2022-05-18 20:52:00|41550.5|41530.5|41550.5|41530.5|41550.5|41530.5|41550.5|41530.5|0
1652907130000|2022-05-18 20:52:10|41551.5|41531.5|41551.5|41531.5|41551.5|41531.5|41551.5|41531.5|0
1652907150000|2022-05-18 20:52:30|||||||||1
1652907170000|2022-05-18 20:52:50|41554|41534|41551.5|41531.5|41556.5|41536.5|41551.5|41531.5|4
1652907180000|2022-05-18 20:53:00|41554|41534|41554|41534|41554|41534|41554|41534|0
1652907190000|2022-05-18 20:53:10|41554.9|41534.9|41561.5|41541.5|41561.5|41541.5|41554.9|41534.9|4
1652907200000|2022-05-18 20:53:20|||||||||1
1652907210000|2022-05-18 20:53:30|41558|41538|41559.9|41539.9|41561.5|41541.5|41556.5|41536.5|0
1652907220000|2022-05-18 20:53:40|41558.3|41538.3|41561.5|41541.5|41561.5|41541.5|41556.5|41536.5|0
1652907230000|2022-05-18 20:53:50|41559|41539|41559|41539|41559|41539|41559|41539|7
1652907240000|2022-05-18 20:54:00|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|3
1652907250000|2022-05-18 20:54:10|41555.8|41535.8|41556.5|41536.5|41556.5|41536.5|41555.8|41535.8|0
1652907260000|2022-05-18 20:54:20|41554|41534|41556.5|41536.5|41556.5|41536.5|41554|41534|0
1652907290000|2022-05-18 20:54:50|||||||||2
1652907300000|2022-05-18 20:55:00|41554.9|41534.9|41551.5|41531.5|41554.9|41534.9|41551.5|41531.5|6
1652907320000|2022-05-18 20:55:20|41549|41529|41549|41529|41549|41529|41549|41529|7
1652907330000|2022-05-18 20:55:30|||||||||2
1652907350000|2022-05-18 20:55:50|41551.5|41531.5|41559|41539|41559|41539|41551.5|41531.5|4
1652907400000|2022-05-18 20:56:40|41559.9|41539.9|41559.9|41539.9|41559.9|41539.9|41559.9|41539.9|0
1652907410000|2022-05-18 20:56:50|41559|41539|41560.5|41540.5|41560.5|41540.5|41559|41539|7
1652907420000|2022-05-18 20:57:00|41559|41539|41559|41539|41559|41539|41559|41539|0
1652907430000|2022-05-18 20:57:10|41557.4|41537.4|41554|41534|41557.4|41537.4|41554|41534|0
1652907440000|2022-05-18 20:57:20|41555.5|41535.5|41554|41534|41555.5|41535.5|41553|41533|0
1652907450000|2022-05-18 20:57:30|41555.5|41535.5|41556.5|41536.5|41556.5|41536.5|41554|41534|0
1652907470000|2022-05-18 20:57:50|41531.5|41511.5|41529.9|41509.9|41531.5|41511.5|41529.9|41509.9|38
1652907480000|2022-05-18 20:58:00|41528.3|41508.3|41528.3|41508.3|41528.3|41508.3|41528.3|41508.3|0
1652907490000|2022-05-18 20:58:10|41527.4|41507.4|41527.4|41507.4|41529.9|41509.9|41527.4|41507.4|0
1652907500000|2022-05-18 20:58:20|41529.9|41509.9|41527.4|41507.4|41529.9|41509.9|41527.4|41507.4|0
1652907510000|2022-05-18 20:58:30|41529.9|41509.9|41527.4|41507.4|41529.9|41509.9|41527.4|41507.4|3
1652907520000|2022-05-18 20:58:40|41529|41509|41529|41509|41529|41509|41529|41509|2
1652907530000|2022-05-18 20:58:50|41531.5|41511.5|41535.5|41515.5|41536.5|41516.5|41531.5|41511.5|1
1652907540000|2022-05-18 20:59:00|41536.5|41516.5|41537.4|41517.4|41537.4|41517.4|41536.5|41516.5|3
1652907550000|2022-05-18 20:59:10|41539|41519|41541.5|41521.5|41541.5|41521.5|41539|41519|6
1652907590000|2022-05-18 20:59:50|||||||||3
1652911200000|2022-05-18 22:00:00|41570.7|41550.7|41558.1|41538.1|41570.7|41550.7|41556.5|41536.5|2
1652911210000|2022-05-18 22:00:10|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|0
1652911220000|2022-05-18 22:00:20|||||||||1
1652911230000|2022-05-18 22:00:30|41559.9|41539.9|41563.3|41543.3|41563.3|41543.3|41559.9|41539.9|8
1652911240000|2022-05-18 22:00:40|41564.9|41544.9|41576.5|41556.5|41576.5|41556.5|41564.9|41544.9|7
1652911250000|2022-05-18 22:00:50|41579|41559|41582.4|41562.4|41582.4|41562.4|41579|41559|1
1652911270000|2022-05-18 22:01:10|41579.9|41559.9|41579.9|41559.9|41579.9|41559.9|41579.9|41559.9|5
1652911290000|2022-05-18 22:01:30|||||||||4
1652911300000|2022-05-18 22:01:40|41574.9|41554.9|41574.9|41554.9|41574.9|41554.9|41574.9|41554.9|0
1652911330000|2022-05-18 22:02:10|41574|41554|41572.4|41552.4|41574|41554|41572.4|41552.4|5
1652911340000|2022-05-18 22:02:20|41569.9|41549.9|41560.8|41540.8|41569.9|41549.9|41560.8|41540.8|4
1652911350000|2022-05-18 22:02:30|41563.1|41543.1|41559.9|41539.9|41563.1|41543.1|41559|41539|9
1652911360000|2022-05-18 22:02:40|41562.4|41542.4|41568.1|41548.1|41568.1|41548.1|41562.4|41542.4|4
1652911370000|2022-05-18 22:02:50|41569.6|41549.6|41570.6|41550.6|41570.6|41550.6|41569.6|41549.6|0
1652911390000|2022-05-18 22:03:10|41572.1|41552.1|41574|41554|41574|41554|41572.1|41552.1|2
1652911410000|2022-05-18 22:03:30|41574.9|41554.9|41574.9|41554.9|41574.9|41554.9|41574.9|41554.9|0
1652911420000|2022-05-18 22:03:40|41575.8|41555.8|41575.8|41555.8|41575.8|41555.8|41575.8|41555.8|0
1652911430000|2022-05-18 22:03:50|||||||||2
1652911440000|2022-05-18 22:04:00|41576.5|41556.5|41576.5|41556.5|41576.5|41556.5|41576.5|41556.5|0
1652911470000|2022-05-18 22:04:30|41579.9|41559.9|41585.8|41565.8|41585.8|41565.8|41579.9|41559.9|3
1652911480000|2022-05-18 22:04:40|41594.9|41574.9|41599|41579|41599|41579|41594.9|41574.9|3
1652911490000|2022-05-18 22:04:50|||||||||2
1652911500000|2022-05-18 22:05:00|41596.5|41576.5|41596.5|41576.5|41596.5|41576.5|41596.5|41576.5|0
1652911560000|2022-05-18 22:06:00|||||||||1
1652911630000|2022-05-18 22:07:10|41589|41569|41579|41559|41589|41569|41579|41559|3
1652911660000|2022-05-18 22:07:40|41571.5|41551.5|41571.5|41551.5|41571.5|41551.5|41571.5|41551.5|3
1652911710000|2022-05-18 22:08:30|||||||||2
1652911760000|2022-05-18 22:09:20|41559|41539|41544.3|41524.3|41559|41539|41544.3|41524.3|5
1652911770000|2022-05-18 22:09:30|41549|41529|41548.1|41528.1|41549|41529|41548.1|41528.1|14
1652911780000|2022-05-18 22:09:40|41549.6|41529.6|41549.6|41529.6|41549.6|41529.6|41549.6|41529.6|2
1652911790000|2022-05-18 22:09:50|||||||||1
1652911830000|2022-05-18 22:10:30|41554.6|41534.6|41574|41554|41574|41554|41554.6|41534.6|2
1652911840000|2022-05-18 22:10:40|41576.5|41556.5|41576.5|41556.5|41576.5|41556.5|41576.5|41556.5|0
1652911850000|2022-05-18 22:10:50|41580.6|41560.6|41580.6|41560.6|41580.6|41560.6|41580.6|41560.6|0
1652911860000|2022-05-18 22:11:00|41579|41559|41580.6|41560.6|41580.6|41560.6|41579|41559|1
1652911950000|2022-05-18 22:12:30|||||||||1
1652911960000|2022-05-18 22:12:40|41568.3|41548.3|41567.4|41547.4|41568.3|41548.3|41567.4|41547.4|2
1652911970000|2022-05-18 22:12:50|41566.5|41546.5|41554|41534|41566.5|41546.5|41554|41534|3
1652911980000|2022-05-18 22:13:00|41555.6|41535.6|41556.5|41536.5|41556.5|41536.5|41555.6|41535.6|0
1652912000000|2022-05-18 22:13:20|41559|41539|41565.6|41545.6|41565.6|41545.6|41559|41539|2
1652912020000|2022-05-18 22:13:40|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|0
1652912030000|2022-05-18 22:13:50|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|0
1652912050000|2022-05-18 22:14:10|41572.1|41552.1|41573.1|41553.1|41573.1|41553.1|41572.1|41552.1|0
1652912080000|2022-05-18 22:14:40|41574|41554|41576.5|41556.5|41576.5|41556.5|41574|41554|0
1652912090000|2022-05-18 22:14:50|41574|41554|41575.6|41555.6|41575.6|41555.6|41574|41554|0
1652912100000|2022-05-18 22:15:00|41576.5|41556.5|41574|41554|41581.5|41561.5|41574|41554|1
1652912110000|2022-05-18 22:15:10|41576.5|41556.5|41576.5|41556.5|41576.5|41556.5|41576.5|41556.5|0
1652912120000|2022-05-18 22:15:20|41572.4|41552.4|41567.4|41547.4|41572.4|41552.4|41567.4|41547.4|1
1652912130000|2022-05-18 22:15:30|41569.9|41549.9|41574|41554|41574|41554|41568.3|41548.3|3
1652912180000|2022-05-18 22:16:20|41575.6|41555.6|41575.6|41555.6|41576.5|41556.5|41574|41554|0
1652912190000|2022-05-18 22:16:30|41576.5|41556.5|41576.5|41556.5|41576.5|41556.5|41576.5|41556.5|0
1652912200000|2022-05-18 22:16:40|41579|41559|41579|41559|41579|41559|41579|41559|0
1652912270000|2022-05-18 22:17:50|41580.6|41560.6|41584|41564|41584|41564|41580.6|41560.6|5
1652912280000|2022-05-18 22:18:00|41586.5|41566.5|41586.5|41566.5|41586.5|41566.5|41586.5|41566.5|7
1652912330000|2022-05-18 22:18:50|41587.4|41567.4|41596.5|41576.5|41596.5|41576.5|41587.4|41567.4|0
1652912340000|2022-05-18 22:19:00|41595.6|41575.6|41594|41574|41595.6|41575.6|41594|41574|4
1652912360000|2022-05-18 22:19:20|41596.5|41576.5|41596.5|41576.5|41596.5|41576.5|41596.5|41576.5|2
1652912370000|2022-05-18 22:19:30|41597.4|41577.4|41594|41574|41597.4|41577.4|41594|41574|0
1652912380000|2022-05-18 22:19:40|41591.5|41571.5|41589|41569|41591.5|41571.5|41589|41569|0
1652912390000|2022-05-18 22:19:50|41587.4|41567.4|41586.5|41566.5|41587.4|41567.4|41586.5|41566.5|0
1652912430000|2022-05-18 22:20:30|41584|41564|41584|41564|41584|41564|41584|41564|0
1652912460000|2022-05-18 22:21:00|41582.4|41562.4|41579|41559|41582.4|41562.4|41579|41559|0
1652912490000|2022-05-18 22:21:30|41578.1|41558.1|41571.5|41551.5|41578.1|41558.1|41571.5|41551.5|0
1652912530000|2022-05-18 22:22:10|41569.9|41549.9|41569|41549|41569.9|41549.9|41569|41549|5
1652912540000|2022-05-18 22:22:20|41560.8|41540.8|41560.8|41540.8|41560.8|41540.8|41560.8|41540.8|3
1652912550000|2022-05-18 22:22:30|41559.9|41539.9|41564|41544|41564|41544|41559.9|41539.9|2
1652912560000|2022-05-18 22:22:40|41571.2|41551.2|41573.1|41553.1|41573.1|41553.1|41571.2|41551.2|6
1652912670000|2022-05-18 22:24:30|||||||||3
1652912690000|2022-05-18 22:24:50|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|0
1652912700000|2022-05-18 22:25:00|41572.1|41552.1|41573.1|41553.1|41573.1|41553.1|41572.1|41552.1|0
1652912710000|2022-05-18 22:25:10|41571.5|41551.5|41570.6|41550.6|41571.5|41551.5|41570.6|41550.6|0
1652912730000|2022-05-18 22:25:30|41569|41549|41571.5|41551.5|41571.5|41551.5|41569|41549|0
1652912830000|2022-05-18 22:27:10|41569|41549|41569|41549|41569|41549|41569|41549|1
1652912860000|2022-05-18 22:27:40|41567.4|41547.4|41567.4|41547.4|41567.4|41547.4|41567.4|41547.4|0
1652912870000|2022-05-18 22:27:50|41565.8|41545.8|41567.4|41547.4|41567.4|41547.4|41564.9|41544.9|0
1652912880000|2022-05-18 22:28:00|41565.8|41545.8|41565.8|41545.8|41565.8|41545.8|41565.8|41545.8|0
1652912890000|2022-05-18 22:28:10|41564.9|41544.9|41564.9|41544.9|41564.9|41544.9|41564.9|41544.9|0
1652912950000|2022-05-18 22:29:10|41561.5|41541.5|41556.5|41536.5|41561.5|41541.5|41556.5|41536.5|2
1652912980000|2022-05-18 22:29:40|41553.3|41533.3|41549|41529|41553.3|41533.3|41549|41529|0
1652912990000|2022-05-18 22:29:50|41542.4|41522.4|41539|41519|41542.4|41522.4|41539|41519|1
1652913010000|2022-05-18 22:30:10|41537.4|41517.4|41537.4|41517.4|41537.4|41517.4|41537.4|41517.4|0
1652913020000|2022-05-18 22:30:20|41534.9|41514.9|41534.9|41514.9|41537.4|41517.4|41534.9|41514.9|0
1652913030000|2022-05-18 22:30:30|41534|41514|41531.5|41511.5|41534|41514|41531.5|41511.5|3
1652913040000|2022-05-18 22:30:40|41532.4|41512.4|41532.4|41512.4|41532.4|41512.4|41532.4|41512.4|1
1652913080000|2022-05-18 22:31:20|41536.5|41516.5|41536.5|41516.5|41536.5|41516.5|41536.5|41516.5|1
1652913090000|2022-05-18 22:31:30|41538.1|41518.1|41536.5|41516.5|41538.1|41518.1|41536.5|41516.5|0
1652913100000|2022-05-18 22:31:40|||||||||1
1652913110000|2022-05-18 22:31:50|41538.1|41518.1|41538.1|41518.1|41538.1|41518.1|41538.1|41518.1|2
1652913120000|2022-05-18 22:32:00|41540.6|41520.6|41540.6|41520.6|41540.6|41520.6|41540.6|41520.6|0
1652913140000|2022-05-18 22:32:20|41535.6|41515.6|41526.5|41506.5|41535.6|41515.6|41526.5|41506.5|6
1652913150000|2022-05-18 22:32:30|||||||||1
1652913200000|2022-05-18 22:33:20|||||||||1
1652913230000|2022-05-18 22:33:50|||||||||1
1652913270000|2022-05-18 22:34:30|41525.6|41505.6|41526.5|41506.5|41526.5|41506.5|41525.6|41505.6|4
1652913280000|2022-05-18 22:34:40|41524.9|41504.9|41526.5|41506.5|41526.5|41506.5|41524.9|41504.9|2
1652913300000|2022-05-18 22:35:00|41524|41504|41528.1|41508.1|41528.1|41508.1|41524|41504|4
1652913310000|2022-05-18 22:35:10|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|2
1652913320000|2022-05-18 22:35:20|41528.1|41508.1|41528.1|41508.1|41528.1|41508.1|41528.1|41508.1|2
1652913330000|2022-05-18 22:35:30|41536.5|41516.5|41554|41534|41554|41534|41536.5|41516.5|7
1652913340000|2022-05-18 22:35:40|41555.6|41535.6|41556.5|41536.5|41556.5|41536.5|41555.6|41535.6|0
1652913350000|2022-05-18 22:35:50|||||||||2
1652913360000|2022-05-18 22:36:00|41553.1|41533.1|41554|41534|41554|41534|41553.1|41533.1|3
1652913370000|2022-05-18 22:36:10|||||||||1
1652913390000|2022-05-18 22:36:30|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|0
1652913450000|2022-05-18 22:37:30|41554.9|41534.9|41554.9|41534.9|41554.9|41534.9|41554.9|41534.9|0
1652913460000|2022-05-18 22:37:40|41554|41534|41554|41534|41554|41534|41554|41534|0
1652913480000|2022-05-18 22:38:00|41557.1|41537.1|41559|41539|41559|41539|41557.1|41537.1|0
1652913510000|2022-05-18 22:38:30|41557.4|41537.4|41559|41539|41559|41539|41556.5|41536.5|0
1652913520000|2022-05-18 22:38:40|41555.8|41535.8|41554|41534|41555.8|41535.8|41554|41534|0
1652913610000|2022-05-18 22:40:10|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|0
1652913660000|2022-05-18 22:41:00|41554|41534|41554|41534|41554|41534|41554|41534|0
1652913690000|2022-05-18 22:41:30|41555.6|41535.6|41556.5|41536.5|41556.5|41536.5|41555.6|41535.6|0
1652913700000|2022-05-18 22:41:40|41554|41534|41554|41534|41554|41534|41554|41534|0
1652913790000|2022-05-18 22:43:10|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|0
1652913820000|2022-05-18 22:43:40|||||||||1
1652913830000|2022-05-18 22:43:50|41554.9|41534.9|41554|41534|41554.9|41534.9|41554|41534|0
1652913840000|2022-05-18 22:44:00|41558.1|41538.1|41554|41534|41558.1|41538.1|41554|41534|0
1652913860000|2022-05-18 22:44:20|||||||||3
1652913890000|2022-05-18 22:44:50|||||||||1
1652913930000|2022-05-18 22:45:30|41552.4|41532.4|41552.4|41532.4|41552.4|41532.4|41552.4|41532.4|0
1652913940000|2022-05-18 22:45:40|41550.8|41530.8|41550.8|41530.8|41550.8|41530.8|41550.8|41530.8|0
1652913950000|2022-05-18 22:45:50|41549.3|41529.3|41548.3|41528.3|41549.3|41529.3|41546.8|41526.8|0
1652913960000|2022-05-18 22:46:00|41545.8|41525.8|41544|41524|41545.8|41525.8|41544|41524|0
1652913990000|2022-05-18 22:46:30|||||||||1
1652914000000|2022-05-18 22:46:40|41546.5|41526.5|41546.5|41526.5|41546.5|41526.5|41546.5|41526.5|1
1652914010000|2022-05-18 22:46:50|||||||||1
1652914040000|2022-05-18 22:47:20|41548.1|41528.1|41549|41529|41549|41529|41548.1|41528.1|0
1652914060000|2022-05-18 22:47:40|41547.4|41527.4|41549|41529|41549|41529|41546.5|41526.5|0
1652914070000|2022-05-18 22:47:50|41548.1|41528.1|41546.5|41526.5|41548.1|41528.1|41546.5|41526.5|0
1652914150000|2022-05-18 22:49:10|41544|41524|41544|41524|41544|41524|41544|41524|1
1652914160000|2022-05-18 22:49:20|41542.4|41522.4|41541.5|41521.5|41542.4|41522.4|41541.5|41521.5|1
1652914170000|2022-05-18 22:49:30|41539.9|41519.9|41539|41519|41539.9|41519.9|41539|41519|0
1652914230000|2022-05-18 22:50:30|||||||||3
1652914250000|2022-05-18 22:50:50|||||||||1
1652914260000|2022-05-18 22:51:00|41537.4|41517.4|41537.4|41517.4|41537.4|41517.4|41537.4|41517.4|0
1652914280000|2022-05-18 22:51:20|41534|41514|41529.6|41509.6|41534|41514|41524|41504|4
1652914290000|2022-05-18 22:51:30|41531.2|41511.2|41531.2|41511.2|41531.2|41511.2|41531.2|41511.2|0
1652914300000|2022-05-18 22:51:40|41529.6|41509.6|41529.6|41509.6|41529.6|41509.6|41528.1|41508.1|0
1652914310000|2022-05-18 22:51:50|41530.6|41510.6|41530.6|41510.6|41530.6|41510.6|41530.6|41510.6|0
1652914400000|2022-05-18 22:53:20|41532.1|41512.1|41532.1|41512.1|41532.1|41512.1|41532.1|41512.1|2
1652914420000|2022-05-18 22:53:40|41533.7|41513.7|41534.6|41514.6|41534.6|41514.6|41533.7|41513.7|0
1652914450000|2022-05-18 22:54:10|||||||||1
1652914480000|2022-05-18 22:54:40|41537.1|41517.1|41539|41519|41539|41519|41537.1|41517.1|0
1652914490000|2022-05-18 22:54:50|41539.9|41519.9|41539.9|41519.9|41539.9|41519.9|41539|41519|0
1652914500000|2022-05-18 22:55:00|41541.5|41521.5|41541.5|41521.5|41542.4|41522.4|41539|41519|0
1652914550000|2022-05-18 22:55:50|41540.6|41520.6|41539|41519|41540.6|41520.6|41539|41519|1
1652914570000|2022-05-18 22:56:10|41540.6|41520.6|41540.6|41520.6|41540.6|41520.6|41540.6|41520.6|0
1652914590000|2022-05-18 22:56:30|41541.5|41521.5|41549|41529|41549|41529|41541.5|41521.5|2
1652914610000|2022-05-18 22:56:50|41551.5|41531.5|41554|41534|41554|41534|41551.5|41531.5|0
1652914620000|2022-05-18 22:57:00|41559|41539|41556.5|41536.5|41559|41539|41556.5|41536.5|2
1652914640000|2022-05-18 22:57:20|41549.9|41529.9|41549.9|41529.9|41549.9|41529.9|41549.9|41529.9|6
1652914650000|2022-05-18 22:57:30|41549|41529|41549|41529|41549|41529|41549|41529|0
1652914680000|2022-05-18 22:58:00|41550.6|41530.6|41551.5|41531.5|41551.5|41531.5|41550.6|41530.6|0
1652914690000|2022-05-18 22:58:10|41554|41534|41556.5|41536.5|41556.5|41536.5|41554|41534|1
1652914710000|2022-05-18 22:58:30|41558.1|41538.1|41561.5|41541.5|41561.5|41541.5|41558.1|41538.1|2
1652914720000|2022-05-18 22:58:40|41563.1|41543.1|41566.5|41546.5|41566.5|41546.5|41563.1|41543.1|0
1652914730000|2022-05-18 22:58:50|41554.6|41534.6|41555.6|41535.6|41555.6|41535.6|41554.6|41534.6|7
1652914740000|2022-05-18 22:59:00|41557.1|41537.1|41559|41539|41559|41539|41557.1|41537.1|0
1652914760000|2022-05-18 22:59:20|41560.6|41540.6|41564|41544|41564|41544|41560.6|41540.6|1
1652914770000|2022-05-18 22:59:30|41565.6|41545.6|41568.1|41548.1|41568.1|41548.1|41565.6|41545.6|0
1652914790000|2022-05-18 22:59:50|41569.6|41549.6|41572.1|41552.1|41572.1|41552.1|41569.6|41549.6|2
1652914800000|2022-05-18 23:00:00|41573.7|41553.7|41574|41554|41576.5|41556.5|41570.6|41550.6|5
1652914840000|2022-05-18 23:00:40|41571.5|41551.5|41571.5|41551.5|41571.5|41551.5|41571.5|41551.5|0
1652914860000|2022-05-18 23:01:00|41573.1|41553.1|41576.5|41556.5|41576.5|41556.5|41573.1|41553.1|3
1652914870000|2022-05-18 23:01:10|41578.1|41558.1|41578.1|41558.1|41578.1|41558.1|41578.1|41558.1|1
1652914910000|2022-05-18 23:01:50|41584|41564|41584|41564|41584|41564|41584|41564|1
1652914920000|2022-05-18 23:02:00|41585.6|41565.6|41586.5|41566.5|41586.5|41566.5|41585.6|41565.6|0
1652914950000|2022-05-18 23:02:30|41584.9|41564.9|41584.9|41564.9|41586.5|41566.5|41584.9|41564.9|4
1652914970000|2022-05-18 23:02:50|||||||||4
1652914980000|2022-05-18 23:03:00|41581.5|41561.5|41581.5|41561.5|41581.5|41561.5|41581.5|41561.5|0
1652915010000|2022-05-18 23:03:30|41579.6|41559.6|41579.6|41559.6|41579.6|41559.6|41579.6|41559.6|0
1652915030000|2022-05-18 23:03:50|||||||||2
1652915040000|2022-05-18 23:04:00|||||||||1
1652915060000|2022-05-18 23:04:20|||||||||1
1652915070000|2022-05-18 23:04:30|41569|41549|41559|41539|41569|41549|41559|41539|13
1652915100000|2022-05-18 23:05:00|41562.1|41542.1|41565.6|41545.6|41565.6|41545.6|41562.1|41542.1|2
1652915150000|2022-05-18 23:05:50|41566.5|41546.5|41566.5|41546.5|41566.5|41546.5|41566.5|41546.5|3
1652915160000|2022-05-18 23:06:00|||||||||1
1652915170000|2022-05-18 23:06:10|||||||||3
1652915180000|2022-05-18 23:06:20|41565.6|41545.6|41564|41544|41566.5|41546.5|41564|41544|0
1652915190000|2022-05-18 23:06:30|41566.5|41546.5|41566.5|41546.5|41566.5|41546.5|41564.9|41544.9|0
1652915200000|2022-05-18 23:06:40|41564|41544|41561.5|41541.5|41566.5|41546.5|41561.5|41541.5|2
1652915220000|2022-05-18 23:07:00|41559|41539|41559|41539|41559|41539|41559|41539|0
1652915230000|2022-05-18 23:07:10|41556.5|41536.5|41556.5|41536.5|41559|41539|41556.5|41536.5|3
1652915250000|2022-05-18 23:07:30|41554|41534|41554|41534|41555.6|41535.6|41554|41534|3
1652915270000|2022-05-18 23:07:50|41551.5|41531.5|41551.5|41531.5|41551.5|41531.5|41551.5|41531.5|2
1652915290000|2022-05-18 23:08:10|41554|41534|41554|41534|41554|41534|41554|41534|0
1652915310000|2022-05-18 23:08:30|41551.5|41531.5|41554|41534|41554|41534|41551.5|41531.5|0
1652915330000|2022-05-18 23:08:50|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|1
1652915340000|2022-05-18 23:09:00|41558.1|41538.1|41556.5|41536.5|41559|41539|41556.5|41536.5|1
1652915360000|2022-05-18 23:09:20|41554.9|41534.9|41554|41534|41554.9|41534.9|41554|41534|0
1652915370000|2022-05-18 23:09:30|41551.5|41531.5|41551.5|41531.5|41551.5|41531.5|41551.5|41531.5|1
1652915390000|2022-05-18 23:09:50|||||||||4
1652915400000|2022-05-18 23:10:00|41546.5|41526.5|41546.5|41526.5|41546.5|41526.5|41546.5|41526.5|2
1652915410000|2022-05-18 23:10:10|41545.6|41525.6|41543.1|41523.1|41545.6|41525.6|41543.1|41523.1|0
1652915420000|2022-05-18 23:10:20|41541.5|41521.5|41539|41519|41541.5|41521.5|41539|41519|2
1652915430000|2022-05-18 23:10:30|41536.5|41516.5|41539|41519|41539|41519|41536.5|41516.5|0
1652915440000|2022-05-18 23:10:40|41536.5|41516.5|41536.5|41516.5|41539|41519|41536.5|41516.5|0
1652915450000|2022-05-18 23:10:50|41534|41514|41534|41514|41534|41514|41534|41514|1
1652915460000|2022-05-18 23:11:00|41536.5|41516.5|41543.1|41523.1|41543.1|41523.1|41536.5|41516.5|3
1652915470000|2022-05-18 23:11:10|41544|41524|41542.4|41522.4|41544|41524|41542.4|41522.4|2
1652915480000|2022-05-18 23:11:20|41541.5|41521.5|41541.5|41521.5|41541.5|41521.5|41541.5|41521.5|0
1652915490000|2022-05-18 23:11:30|41539|41519|41539|41519|41539|41519|41539|41519|0
1652915500000|2022-05-18 23:11:40|41537.4|41517.4|41534|41514|41537.4|41517.4|41534|41514|1
1652915510000|2022-05-18 23:11:50|41531.5|41511.5|41531.5|41511.5|41531.5|41511.5|41531.5|41511.5|0
1652915520000|2022-05-18 23:12:00|41534|41514|41534|41514|41534|41514|41534|41514|1
1652915530000|2022-05-18 23:12:10|41536.5|41516.5|41536.5|41516.5|41536.5|41516.5|41536.5|41516.5|2
1652915540000|2022-05-18 23:12:20|41534|41514|41534|41514|41534|41514|41534|41514|4
1652915550000|2022-05-18 23:12:30|41531.5|41511.5|41534|41514|41534|41514|41531.5|41511.5|0
1652915560000|2022-05-18 23:12:40|41529|41509|41529|41509|41529|41509|41529|41509|3
1652915570000|2022-05-18 23:12:50|41530.6|41510.6|41529|41509|41531.5|41511.5|41529|41509|0
1652915580000|2022-05-18 23:13:00|41531.5|41511.5|41531.5|41511.5|41531.5|41511.5|41531.5|41511.5|1
1652915610000|2022-05-18 23:13:30|41529|41509|41529|41509|41529|41509|41529|41509|1
1652915620000|2022-05-18 23:13:40|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|0
1652915630000|2022-05-18 23:13:50|||||||||1
1652915650000|2022-05-18 23:14:10|||||||||2
1652915660000|2022-05-18 23:14:20|||||||||1
1652915670000|2022-05-18 23:14:30|41529|41509|41529|41509|41529|41509|41529|41509|0
1652915680000|2022-05-18 23:14:40|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|0
1652915700000|2022-05-18 23:15:00|41528.1|41508.1|41526.5|41506.5|41529|41509|41524|41504|2
1652915710000|2022-05-18 23:15:10|41524.9|41504.9|41526.5|41506.5|41526.5|41506.5|41524|41504|0
1652915720000|2022-05-18 23:15:20|41529|41509|41529|41509|41529|41509|41529|41509|0
1652915730000|2022-05-18 23:15:30|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|2
1652915780000|2022-05-18 23:16:20|||||||||2
1652915810000|2022-05-18 23:16:50|41524.9|41504.9|41524.9|41504.9|41524.9|41504.9|41524.9|41504.9|1
1652915840000|2022-05-18 23:17:20|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|2
1652915870000|2022-05-18 23:17:50|||||||||1
1652915880000|2022-05-18 23:18:00|41529|41509|41529|41509|41529|41509|41529|41509|1
1652915890000|2022-05-18 23:18:10|41530.6|41510.6|41530.6|41510.6|41530.6|41510.6|41530.6|41510.6|1
1652915930000|2022-05-18 23:18:50|||||||||2
1652915990000|2022-05-18 23:19:50|||||||||1
1652916000000|2022-05-18 23:20:00|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|1
1652916020000|2022-05-18 23:20:20|||||||||1
1652916030000|2022-05-18 23:20:30|41537.1|41517.1|41535.6|41515.6|41537.1|41517.1|41535.6|41515.6|2
1652916050000|2022-05-18 23:20:50|||||||||1
1652916060000|2022-05-18 23:21:00|41537.1|41517.1|41535.6|41515.6|41537.1|41517.1|41535.6|41515.6|2
1652916080000|2022-05-18 23:21:20|||||||||4
1652916100000|2022-05-18 23:21:40|||||||||2
1652916120000|2022-05-18 23:22:00|41536.5|41516.5|41539|41519|41539|41519|41536.5|41516.5|1
1652916130000|2022-05-18 23:22:10|41540.6|41520.6|41540.6|41520.6|41540.6|41520.6|41540.6|41520.6|4
1652916140000|2022-05-18 23:22:20|41541.5|41521.5|41538.1|41518.1|41541.5|41521.5|41538.1|41518.1|2
1652916150000|2022-05-18 23:22:30|41536.5|41516.5|41536.5|41516.5|41536.5|41516.5|41536.5|41516.5|0
1652916170000|2022-05-18 23:22:50|41538.1|41518.1|41539|41519|41539|41519|41538.1|41518.1|0
1652916180000|2022-05-18 23:23:00|41536.5|41516.5|41541.5|41521.5|41541.5|41521.5|41536.5|41516.5|1
1652916190000|2022-05-18 23:23:10|41540.6|41520.6|41540.6|41520.6|41540.6|41520.6|41540.6|41520.6|2
1652916200000|2022-05-18 23:23:20|41541.5|41521.5|41539|41519|41541.5|41521.5|41539|41519|0
1652916210000|2022-05-18 23:23:30|41541.5|41521.5|41541.5|41521.5|41541.5|41521.5|41541.5|41521.5|0
1652916220000|2022-05-18 23:23:40|41539.9|41519.9|41539|41519|41539.9|41519.9|41539|41519|0
1652916230000|2022-05-18 23:23:50|41540.6|41520.6|41541.5|41521.5|41541.5|41521.5|41536.5|41516.5|1
1652916240000|2022-05-18 23:24:00|||||||||2
1652916260000|2022-05-18 23:24:20|||||||||3
1652916290000|2022-05-18 23:24:50|||||||||1
1652916300000|2022-05-18 23:25:00|41543.1|41523.1|41543.1|41523.1|41543.1|41523.1|41543.1|41523.1|0
1652916330000|2022-05-18 23:25:30|||||||||1
1652916340000|2022-05-18 23:25:40|41545.6|41525.6|41545.6|41525.6|41545.6|41525.6|41545.6|41525.6|0
1652916350000|2022-05-18 23:25:50|||||||||1
1652916360000|2022-05-18 23:26:00|41548.1|41528.1|41548.1|41528.1|41548.1|41528.1|41546.5|41526.5|0
1652916380000|2022-05-18 23:26:20|||||||||1
1652916410000|2022-05-18 23:26:50|||||||||1
1652916420000|2022-05-18 23:27:00|41549.6|41529.6|41552.1|41532.1|41552.1|41532.1|41549.6|41529.6|1
1652916430000|2022-05-18 23:27:10|41553.1|41533.1|41553.1|41533.1|41553.1|41533.1|41553.1|41533.1|0
1652916470000|2022-05-18 23:27:50|41550.6|41530.6|41550.6|41530.6|41550.6|41530.6|41550.6|41530.6|2
1652916480000|2022-05-18 23:28:00|41551.5|41531.5|41551.5|41531.5|41551.5|41531.5|41551.5|41531.5|1
1652916520000|2022-05-18 23:28:40|||||||||1
1652916530000|2022-05-18 23:28:50|41550.6|41530.6|41551.5|41531.5|41551.5|41531.5|41550.6|41530.6|1
1652916590000|2022-05-18 23:29:50|||||||||1
1652916600000|2022-05-18 23:30:00|41550.6|41530.6|41551.5|41531.5|41551.5|41531.5|41549.6|41529.6|2
1652916650000|2022-05-18 23:30:50|41553.1|41533.1|41553.1|41533.1|41553.1|41533.1|41553.1|41533.1|1
1652916660000|2022-05-18 23:31:00|41554|41534|41556.5|41536.5|41556.5|41536.5|41554|41534|0
1652916670000|2022-05-18 23:31:10|41559.6|41539.6|41561.5|41541.5|41561.5|41541.5|41559.6|41539.6|2
1652916680000|2022-05-18 23:31:20|41563.1|41543.1|41563.1|41543.1|41563.1|41543.1|41563.1|41543.1|0
1652916700000|2022-05-18 23:31:40|41564.6|41544.6|41565.6|41545.6|41565.6|41545.6|41564.6|41544.6|0
1652916710000|2022-05-18 23:31:50|||||||||1
1652916720000|2022-05-18 23:32:00|41569.6|41549.6|41574.6|41554.6|41574.6|41554.6|41569.6|41549.6|4
1652916730000|2022-05-18 23:32:10|41575.6|41555.6|41574|41554|41575.6|41555.6|41574|41554|3
1652916740000|2022-05-18 23:32:20|41573.1|41553.1|41569|41549|41574|41554|41569|41549|0
1652916760000|2022-05-18 23:32:40|41571.5|41551.5|41571.5|41551.5|41571.5|41551.5|41571.5|41551.5|0
1652916770000|2022-05-18 23:32:50|41569.9|41549.9|41569|41549|41569.9|41549.9|41569|41549|0
1652916780000|2022-05-18 23:33:00|41569.9|41549.9|41566.5|41546.5|41571.5|41551.5|41564.9|41544.9|11
1652916810000|2022-05-18 23:33:30|41562.4|41542.4|41564|41544|41564|41544|41562.4|41542.4|1
1652916830000|2022-05-18 23:33:50|41562.4|41542.4|41562.4|41542.4|41562.4|41542.4|41562.4|41542.4|0
1652916880000|2022-05-18 23:34:40|41561.5|41541.5|41556.5|41536.5|41561.5|41541.5|41556.5|41536.5|1
1652916900000|2022-05-18 23:35:00|||||||||3
1652916950000|2022-05-18 23:35:50|||||||||1
1652916960000|2022-05-18 23:36:00|41555.6|41535.6|41554|41534|41555.6|41535.6|41554|41534|0
1652916970000|2022-05-18 23:36:10|41549|41529|41546.5|41526.5|41549|41529|41546.5|41526.5|2
1652916980000|2022-05-18 23:36:20|41544.9|41524.9|41540.6|41520.6|41544.9|41524.9|41538.1|41518.1|1
1652916990000|2022-05-18 23:36:30|41541.5|41521.5|41538.1|41518.1|41541.5|41521.5|41538.1|41518.1|0
1652917010000|2022-05-18 23:36:50|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|0
1652917020000|2022-05-18 23:37:00|41536.5|41516.5|41536.5|41516.5|41536.5|41516.5|41536.5|41516.5|0
1652917040000|2022-05-18 23:37:20|41535.6|41515.6|41536.5|41516.5|41536.5|41516.5|41535.6|41515.6|2
1652917050000|2022-05-18 23:37:30|41539|41519|41539|41519|41539|41519|41539|41519|0
1652917060000|2022-05-18 23:37:40|41540.6|41520.6|41541.5|41521.5|41541.5|41521.5|41540.6|41520.6|0
1652917100000|2022-05-18 23:38:20|41539|41519|41539|41519|41539|41519|41539|41519|2
1652917110000|2022-05-18 23:38:30|41537.4|41517.4|41536.5|41516.5|41537.4|41517.4|41536.5|41516.5|1
1652917120000|2022-05-18 23:38:40|41534.9|41514.9|41534|41514|41534.9|41514.9|41534|41514|1
1652917130000|2022-05-18 23:38:50|41523.1|41503.1|41506.5|41486.5|41523.1|41503.1|41506.5|41486.5|12
1652917140000|2022-05-18 23:39:00|41504.9|41484.9|41493.4|41473.4|41504.9|41484.9|41493.4|41473.4|7
1652917150000|2022-05-18 23:39:10|41491.5|41471.5|41495.6|41475.6|41495.6|41475.6|41491.5|41471.5|1
1652917160000|2022-05-18 23:39:20|41496.5|41476.5|41491.5|41471.5|41496.5|41476.5|41491.5|41471.5|0
1652917170000|2022-05-18 23:39:30|41494|41474|41494|41474|41494|41474|41494|41474|0
1652917180000|2022-05-18 23:39:40|41493.1|41473.1|41491.5|41471.5|41493.1|41473.1|41491.5|41471.5|4
1652917200000|2022-05-18 23:40:00|41489.9|41469.9|41489|41469|41489.9|41469.9|41489|41469|0
1652917210000|2022-05-18 23:40:10|41491.5|41471.5|41494|41474|41494|41474|41491.5|41471.5|4
1652917230000|2022-05-18 23:40:30|41496.5|41476.5|41496.5|41476.5|41496.5|41476.5|41496.5|41476.5|3
1652917240000|2022-05-18 23:40:40|||||||||4
1652917250000|2022-05-18 23:40:50|41495.6|41475.6|41496.5|41476.5|41496.5|41476.5|41494|41474|1
1652917260000|2022-05-18 23:41:00|41494|41474|41494|41474|41496.5|41476.5|41494|41474|2
1652917270000|2022-05-18 23:41:10|41492.4|41472.4|41489|41469|41492.4|41472.4|41489|41469|1
1652917280000|2022-05-18 23:41:20|41487.4|41467.4|41486.5|41466.5|41487.4|41467.4|41486.5|41466.5|2
1652917290000|2022-05-18 23:41:30|41487.4|41467.4|41489|41469|41491.5|41471.5|41487.4|41467.4|6
1652917300000|2022-05-18 23:41:40|41491.5|41471.5|41491.5|41471.5|41491.5|41471.5|41489|41469|3
1652917310000|2022-05-18 23:41:50|41494|41474|41503.1|41483.1|41503.1|41483.1|41494|41474|1
1652917320000|2022-05-18 23:42:00|41504.6|41484.6|41505.6|41485.6|41505.6|41485.6|41504.6|41484.6|0
1652917340000|2022-05-18 23:42:20|41504|41484|41507.4|41487.4|41507.4|41487.4|41504|41484|8
1652917350000|2022-05-18 23:42:30|41509.9|41489.9|41511.5|41491.5|41511.5|41491.5|41509.9|41489.9|0
1652917360000|2022-05-18 23:42:40|41513.1|41493.1|41514|41494|41514|41494|41513.1|41493.1|0
1652917370000|2022-05-18 23:42:50|41511.5|41491.5|41511.5|41491.5|41511.5|41491.5|41511.5|41491.5|1
1652917430000|2022-05-18 23:43:50|41513.1|41493.1|41513.1|41493.1|41513.1|41493.1|41513.1|41493.1|1
1652917440000|2022-05-18 23:44:00|41511.5|41491.5|41511.5|41491.5|41511.5|41491.5|41511.5|41491.5|0
1652917450000|2022-05-18 23:44:10|41513.1|41493.1|41514|41494|41514|41494|41513.1|41493.1|0
1652917460000|2022-05-18 23:44:20|||||||||2
1652917470000|2022-05-18 23:44:30|41511.5|41491.5|41511.5|41491.5|41511.5|41491.5|41511.5|41491.5|1
1652917480000|2022-05-18 23:44:40|41513.1|41493.1|41513.1|41493.1|41513.1|41493.1|41513.1|41493.1|0
1652917490000|2022-05-18 23:44:50|41511.5|41491.5|41509|41489|41511.5|41491.5|41509|41489|6
1652917500000|2022-05-18 23:45:00|41506.5|41486.5|41509|41489|41509|41489|41506.5|41486.5|0
1652917510000|2022-05-18 23:45:10|||||||||1
1652917520000|2022-05-18 23:45:20|41507.4|41487.4|41501.5|41481.5|41507.4|41487.4|41496.5|41476.5|0
1652917530000|2022-05-18 23:45:30|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|0
1652917540000|2022-05-18 23:45:40|41504|41484|41506.5|41486.5|41506.5|41486.5|41504|41484|0
1652917560000|2022-05-18 23:46:00|||||||||1
1652917600000|2022-05-18 23:46:40|41509|41489|41509|41489|41509|41489|41509|41489|0
1652917610000|2022-05-18 23:46:50|41507.4|41487.4|41509|41489|41509|41489|41506.5|41486.5|1
1652917620000|2022-05-18 23:47:00|41510.6|41490.6|41511.5|41491.5|41511.5|41491.5|41510.6|41490.6|0
1652917630000|2022-05-18 23:47:10|41506.5|41486.5|41504|41484|41506.5|41486.5|41504|41484|2
1652917640000|2022-05-18 23:47:20|41502.4|41482.4|41499|41479|41502.4|41482.4|41499|41479|0
1652917650000|2022-05-18 23:47:30|41496.5|41476.5|41496.5|41476.5|41496.5|41476.5|41496.5|41476.5|0
1652917660000|2022-05-18 23:47:40|41494.9|41474.9|41476.5|41456.5|41494.9|41474.9|41476.5|41456.5|4
1652917670000|2022-05-18 23:47:50|41469|41449|41466.5|41446.5|41469|41449|41466.5|41446.5|5
1652917680000|2022-05-18 23:48:00|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|6
1652917690000|2022-05-18 23:48:10|41469.6|41449.6|41474|41454|41474|41454|41468.1|41448.1|19
1652917710000|2022-05-18 23:48:30|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|0
1652917720000|2022-05-18 23:48:40|41474.9|41454.9|41472.4|41452.4|41474.9|41454.9|41472.4|41452.4|0
1652917740000|2022-05-18 23:49:00|41471.5|41451.5|41474|41454|41474|41454|41471.5|41451.5|1
1652917750000|2022-05-18 23:49:10|41476.5|41456.5|41476.5|41456.5|41476.5|41456.5|41476.5|41456.5|0
1652917760000|2022-05-18 23:49:20|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|0
1652917780000|2022-05-18 23:49:40|41482.1|41462.1|41488.1|41468.1|41488.1|41468.1|41482.1|41462.1|1
1652917790000|2022-05-18 23:49:50|41490.6|41470.6|41491.5|41471.5|41494|41474|41490.6|41470.6|6
1652917800000|2022-05-18 23:50:00|41494|41474|41496.5|41476.5|41496.5|41476.5|41494|41474|1
1652917840000|2022-05-18 23:50:40|41499|41479|41499|41479|41499|41479|41496.5|41476.5|2
1652917850000|2022-05-18 23:50:50|41497.4|41477.4|41494.9|41474.9|41497.4|41477.4|41494.9|41474.9|0
1652917860000|2022-05-18 23:51:00|41493.4|41473.4|41492.4|41472.4|41493.4|41473.4|41492.4|41472.4|1
1652917870000|2022-05-18 23:51:10|||||||||1
1652917880000|2022-05-18 23:51:20|41494|41474|41493.4|41473.4|41494|41474|41493.4|41473.4|1
1652917890000|2022-05-18 23:51:30|41492.4|41472.4|41496.5|41476.5|41496.5|41476.5|41492.4|41472.4|1
1652917900000|2022-05-18 23:51:40|41495.6|41475.6|41494|41474|41495.6|41475.6|41494|41474|0
1652917910000|2022-05-18 23:51:50|41492.4|41472.4|41491.5|41471.5|41492.4|41472.4|41491.5|41471.5|1
1652917920000|2022-05-18 23:52:00|41493.1|41473.1|41496.5|41476.5|41496.5|41476.5|41493.1|41473.1|1
1652917940000|2022-05-18 23:52:20|||||||||3
1652917960000|2022-05-18 23:52:40|41494|41474|41496.5|41476.5|41496.5|41476.5|41494|41474|5
1652917970000|2022-05-18 23:52:50|41494.9|41474.9|41494|41474|41494.9|41474.9|41494|41474|2
1652917980000|2022-05-18 23:53:00|41494.9|41474.9|41496.5|41476.5|41496.5|41476.5|41494|41474|0
1652918000000|2022-05-18 23:53:20|41494.9|41474.9|41496.5|41476.5|41496.5|41476.5|41494.9|41474.9|0
1652918010000|2022-05-18 23:53:30|41494|41474|41496.5|41476.5|41496.5|41476.5|41494|41474|0
1652918030000|2022-05-18 23:53:50|||||||||1
1652918050000|2022-05-18 23:54:10|41494.9|41474.9|41494|41474|41494.9|41474.9|41494|41474|0
1652918070000|2022-05-18 23:54:30|41491.5|41471.5|41489|41469|41491.5|41471.5|41489|41469|3
1652918080000|2022-05-18 23:54:40|||||||||1
1652918090000|2022-05-18 23:54:50|41487.4|41467.4|41485.9|41465.9|41489.9|41469.9|41485.9|41465.9|2
1652918100000|2022-05-18 23:55:00|41484.9|41464.9|41486.5|41466.5|41486.5|41466.5|41484|41464|1
1652918110000|2022-05-18 23:55:10|||||||||1
1652918120000|2022-05-18 23:55:20|41484.9|41464.9|41481.5|41461.5|41484.9|41464.9|41481.5|41461.5|0
1652918130000|2022-05-18 23:55:30|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|3
1652918150000|2022-05-18 23:55:50|41489|41469|41489|41469|41489|41469|41489|41469|1
1652918160000|2022-05-18 23:56:00|41490.6|41470.6|41494|41474|41494|41474|41490.6|41470.6|1
1652918170000|2022-05-18 23:56:10|41496.5|41476.5|41499|41479|41499|41479|41496.5|41476.5|0
1652918190000|2022-05-18 23:56:30|41501.5|41481.5|41501.5|41481.5|41501.5|41481.5|41501.5|41481.5|1
1652918200000|2022-05-18 23:56:40|41499.9|41479.9|41496.5|41476.5|41499.9|41479.9|41496.5|41476.5|3
1652918210000|2022-05-18 23:56:50|||||||||1
1652918230000|2022-05-18 23:57:10|||||||||1
1652918250000|2022-05-18 23:57:30|||||||||1
1652918260000|2022-05-18 23:57:40|||||||||1
1652918270000|2022-05-18 23:57:50|41494.9|41474.9|41494|41474|41494.9|41474.9|41494|41474|1
1652918280000|2022-05-18 23:58:00|41495.6|41475.6|41497.2|41477.2|41498.1|41478.1|41494|41474|1
1652918290000|2022-05-18 23:58:10|41499|41479|41499|41479|41499|41479|41499|41479|0
1652918320000|2022-05-18 23:58:40|41496.5|41476.5|41496.5|41476.5|41496.5|41476.5|41496.5|41476.5|3
1652918330000|2022-05-18 23:58:50|41494.9|41474.9|41496.5|41476.5|41496.5|41476.5|41494.9|41474.9|0
1652918350000|2022-05-18 23:59:10|||||||||1
1652918360000|2022-05-18 23:59:20|41499|41479|41499|41479|41499|41479|41499|41479|2
1652918370000|2022-05-18 23:59:30|41500.6|41480.6|41501.5|41481.5|41501.5|41481.5|41500.6|41480.6|3
1652918380000|2022-05-18 23:59:40|41499|41479|41497.4|41477.4|41499|41479|41497.4|41477.4|1
1652918400000|2022-05-19 00:00:00|41509.7|41489.7|41538.4|41518.4|41541.5|41521.5|41509.7|41489.7|69
1652918410000|2022-05-19 00:00:10|41539.9|41519.9|41542.4|41522.4|41544|41524|41539.9|41519.9|2
1652918420000|2022-05-19 00:00:20|41544.7|41524.7|41541.5|41521.5|41546.5|41526.5|41541.5|41521.5|2
1652918430000|2022-05-19 00:00:30|41539|41519|41539|41519|41539|41519|41539|41519|1
1652918440000|2022-05-19 00:00:40|41540.6|41520.6|41545.6|41525.6|41545.6|41525.6|41540.6|41520.6|3
1652918450000|2022-05-19 00:00:50|41548.7|41528.7|41551.5|41531.5|41551.5|41531.5|41548.7|41528.7|1
1652918460000|2022-05-19 00:01:00|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|5
1652918480000|2022-05-19 00:01:20|||||||||1
1652918490000|2022-05-19 00:01:30|41554|41534|41554|41534|41554|41534|41554|41534|2
1652918500000|2022-05-19 00:01:40|41552.4|41532.4|41546.5|41526.5|41552.4|41532.4|41546.5|41526.5|1
1652918510000|2022-05-19 00:01:50|41544.9|41524.9|41544|41524|41546.5|41526.5|41544|41524|0
1652918520000|2022-05-19 00:02:00|41542.4|41522.4|41543.1|41523.1|41543.1|41523.1|41541.5|41521.5|0
1652918530000|2022-05-19 00:02:10|41544|41524|41544|41524|41544|41524|41544|41524|2
1652918540000|2022-05-19 00:02:20|41539|41519|41531.5|41511.5|41539|41519|41531.5|41511.5|2
1652918550000|2022-05-19 00:02:30|41529|41509|41529|41509|41529|41509|41529|41509|1
1652918560000|2022-05-19 00:02:40|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|0
1652918570000|2022-05-19 00:02:50|41529.7|41509.7|41536.5|41516.5|41536.5|41516.5|41529.7|41509.7|3
1652918590000|2022-05-19 00:03:10|41534|41514|41532.4|41512.4|41534|41514|41532.4|41512.4|1
1652918600000|2022-05-19 00:03:20|41531.5|41511.5|41526.5|41506.5|41531.5|41511.5|41526.5|41506.5|0
1652918620000|2022-05-19 00:03:40|41522.4|41502.4|41517.4|41497.4|41522.4|41502.4|41517.4|41497.4|2
1652918630000|2022-05-19 00:03:50|41521.5|41501.5|41521.5|41501.5|41524|41504|41521.5|41501.5|2
1652918640000|2022-05-19 00:04:00|||||||||1
1652918650000|2022-05-19 00:04:10|41526.5|41506.5|41523.1|41503.1|41526.5|41506.5|41523.1|41503.1|2
1652918660000|2022-05-19 00:04:20|41521.5|41501.5|41500.9|41480.9|41521.5|41501.5|41500.9|41480.9|3
1652918670000|2022-05-19 00:04:30|41497.4|41477.4|41496.5|41476.5|41497.4|41477.4|41496.5|41476.5|0
1652918680000|2022-05-19 00:04:40|41497.4|41477.4|41494|41474|41499|41479|41494|41474|1
1652918690000|2022-05-19 00:04:50|41492.4|41472.4|41491.5|41471.5|41494|41474|41491.5|41471.5|1
1652918700000|2022-05-19 00:05:00|41493.1|41473.1|41493.1|41473.1|41494|41474|41491.5|41471.5|1
1652918710000|2022-05-19 00:05:10|41491.5|41471.5|41486.5|41466.5|41491.5|41471.5|41486.5|41466.5|1
1652918720000|2022-05-19 00:05:20|41484.9|41464.9|41481.5|41461.5|41484.9|41464.9|41481.5|41461.5|2
1652918730000|2022-05-19 00:05:30|41484|41464|41486.5|41466.5|41486.5|41466.5|41481.5|41461.5|1
1652918740000|2022-05-19 00:05:40|||||||||2
1652918750000|2022-05-19 00:05:50|41484.9|41464.9|41476.5|41456.5|41484.9|41464.9|41476.5|41456.5|2
1652918760000|2022-05-19 00:06:00|41479|41459|41481.5|41461.5|41481.5|41461.5|41479|41459|0
1652918780000|2022-05-19 00:06:20|41483.1|41463.1|41489|41469|41489|41469|41483.1|41463.1|2
1652918790000|2022-05-19 00:06:30|41495.6|41475.6|41501.5|41481.5|41501.5|41481.5|41495.6|41475.6|3
1652918800000|2022-05-19 00:06:40|41503.1|41483.1|41504|41484|41505.6|41485.6|41501.5|41481.5|1
1652918810000|2022-05-19 00:06:50|41506.5|41486.5|41516.5|41496.5|41518.1|41498.1|41506.5|41486.5|4
1652918820000|2022-05-19 00:07:00|41518.1|41498.1|41521.5|41501.5|41521.5|41501.5|41518.1|41498.1|0
1652918830000|2022-05-19 00:07:10|41529|41509|41529|41509|41529|41509|41529|41509|1
1652918840000|2022-05-19 00:07:20|41534|41514|41534|41514|41534|41514|41534|41514|1
1652918850000|2022-05-19 00:07:30|||||||||1
1652918860000|2022-05-19 00:07:40|41525.9|41505.9|41525.9|41505.9|41525.9|41505.9|41525.9|41505.9|8
1652918870000|2022-05-19 00:07:50|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|0
1652918880000|2022-05-19 00:08:00|41521.5|41501.5|41521.5|41501.5|41521.5|41501.5|41521.5|41501.5|3
1652918890000|2022-05-19 00:08:10|41522.4|41502.4|41521.5|41501.5|41522.4|41502.4|41521.5|41501.5|2
1652918910000|2022-05-19 00:08:30|41524|41504|41526.5|41506.5|41526.5|41506.5|41524|41504|6
1652918930000|2022-05-19 00:08:50|41533.1|41513.1|41534.7|41514.7|41534.7|41514.7|41533.1|41513.1|8
1652918940000|2022-05-19 00:09:00|41535.6|41515.6|41540.6|41520.6|41540.6|41520.6|41535.6|41515.6|2
1652918950000|2022-05-19 00:09:10|41544|41524|41544|41524|41544|41524|41544|41524|2
1652918960000|2022-05-19 00:09:20|41539.9|41519.9|41534.9|41514.9|41539.9|41519.9|41532.4|41512.4|15
1652918970000|2022-05-19 00:09:30|41531.5|41511.5|41531.5|41511.5|41531.5|41511.5|41531.5|41511.5|3
1652918990000|2022-05-19 00:09:50|41534|41514|41534|41514|41534|41514|41531.5|41511.5|0
1652919000000|2022-05-19 00:10:00|41533.1|41513.1|41531.5|41511.5|41534|41514|41531.5|41511.5|5
1652919010000|2022-05-19 00:10:10|||||||||2
1652919020000|2022-05-19 00:10:20|41529.9|41509.9|41529.9|41509.9|41529.9|41509.9|41529.9|41509.9|2
1652919040000|2022-05-19 00:10:40|41526.8|41506.8|41524.9|41504.9|41526.8|41506.8|41524.9|41504.9|0
1652919050000|2022-05-19 00:10:50|41517.4|41497.4|41514|41494|41518.1|41498.1|41514|41494|6
1652919060000|2022-05-19 00:11:00|||||||||2
1652919070000|2022-05-19 00:11:10|41516.5|41496.5|41516.5|41496.5|41519|41499|41516.5|41496.5|6
1652919080000|2022-05-19 00:11:20|41518.1|41498.1|41514|41494|41519|41499|41514|41494|3
1652919090000|2022-05-19 00:11:30|41512.4|41492.4|41509|41489|41512.4|41492.4|41509|41489|0
1652919100000|2022-05-19 00:11:40|41510.6|41490.6|41511.5|41491.5|41511.5|41491.5|41510.6|41490.6|0
1652919110000|2022-05-19 00:11:50|41509.9|41489.9|41506.5|41486.5|41509.9|41489.9|41506.5|41486.5|5
1652919120000|2022-05-19 00:12:00|41505.6|41485.6|41505.6|41485.6|41506.5|41486.5|41503.1|41483.1|3
1652919130000|2022-05-19 00:12:10|41504|41484|41499|41479|41504|41484|41499|41479|0
1652919150000|2022-05-19 00:12:30|41496.5|41476.5|41496.5|41476.5|41496.5|41476.5|41496.5|41476.5|2
1652919160000|2022-05-19 00:12:40|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|4
1652919170000|2022-05-19 00:12:50|41501.5|41481.5|41501.5|41481.5|41501.5|41481.5|41501.5|41481.5|0
1652919180000|2022-05-19 00:13:00|41499.9|41479.9|41496.5|41476.5|41501.5|41481.5|41496.5|41476.5|4
1652919200000|2022-05-19 00:13:20|41494|41474|41489|41469|41494|41474|41489|41469|1
1652919210000|2022-05-19 00:13:30|||||||||1
1652919230000|2022-05-19 00:13:50|41487.4|41467.4|41486.5|41466.5|41487.4|41467.4|41484|41464|5
1652919240000|2022-05-19 00:14:00|41484|41464|41499|41479|41499|41479|41484|41464|4
1652919260000|2022-05-19 00:14:20|41506.5|41486.5|41506.5|41486.5|41506.5|41486.5|41501.5|41481.5|8
1652919270000|2022-05-19 00:14:30|41509|41489|41509|41489|41509|41489|41509|41489|0
1652919280000|2022-05-19 00:14:40|41511.5|41491.5|41501.5|41481.5|41511.5|41491.5|41499|41479|3
1652919290000|2022-05-19 00:14:50|41503.1|41483.1|41504|41484|41504|41484|41501.5|41481.5|0
1652919300000|2022-05-19 00:15:00|41506.5|41486.5|41506.5|41486.5|41511.5|41491.5|41506.5|41486.5|5
1652919310000|2022-05-19 00:15:10|41504.9|41484.9|41494|41474|41504.9|41484.9|41494|41474|1
1652919320000|2022-05-19 00:15:20|41496.5|41476.5|41494|41474|41496.5|41476.5|41494|41474|0
1652919330000|2022-05-19 00:15:30|41496.5|41476.5|41499|41479|41499|41479|41496.5|41476.5|2
1652919340000|2022-05-19 00:15:40|41497.4|41477.4|41499|41479|41499|41479|41496.5|41476.5|1
1652919350000|2022-05-19 00:15:50|41500.6|41480.6|41509|41489|41509|41489|41500.6|41480.6|3
1652919360000|2022-05-19 00:16:00|41510.6|41490.6|41511.5|41491.5|41515.6|41495.6|41510.6|41490.6|2
1652919370000|2022-05-19 00:16:10|41513.1|41493.1|41516.5|41496.5|41516.5|41496.5|41513.1|41493.1|5
1652919380000|2022-05-19 00:16:20|41518.1|41498.1|41523.1|41503.1|41524|41504|41518.1|41498.1|0
1652919390000|2022-05-19 00:16:30|41524|41504|41515.6|41495.6|41524|41504|41514|41494|2
1652919400000|2022-05-19 00:16:40|41516.5|41496.5|41519.9|41499.9|41521.5|41501.5|41514|41494|3
1652919410000|2022-05-19 00:16:50|41521.5|41501.5|41538.1|41518.1|41538.1|41518.1|41521.5|41501.5|1
1652919420000|2022-05-19 00:17:00|41539|41519|41536.5|41516.5|41539|41519|41536.5|41516.5|0
1652919430000|2022-05-19 00:17:10|41539|41519|41537.4|41517.4|41541.5|41521.5|41537.4|41517.4|2
1652919440000|2022-05-19 00:17:20|41539.9|41519.9|41539|41519|41539.9|41519.9|41539|41519|2
1652919450000|2022-05-19 00:17:30|41541.5|41521.5|41544|41524|41546.5|41526.5|41541.5|41521.5|4
1652919460000|2022-05-19 00:17:40|41541.5|41521.5|41545.6|41525.6|41545.6|41525.6|41541.5|41521.5|0
1652919470000|2022-05-19 00:17:50|41546.5|41526.5|41549|41529|41549|41529|41546.5|41526.5|0
1652919480000|2022-05-19 00:18:00|41551.5|41531.5|41554|41534|41556.5|41536.5|41551.5|41531.5|3
1652919490000|2022-05-19 00:18:10|41554.9|41534.9|41556.5|41536.5|41556.5|41536.5|41554.9|41534.9|2
1652919500000|2022-05-19 00:18:20|41554|41534|41558.1|41538.1|41558.1|41538.1|41552.4|41532.4|1
1652919510000|2022-05-19 00:18:30|41559|41539|41554|41534|41561.5|41541.5|41554|41534|1
1652919520000|2022-05-19 00:18:40|41556.5|41536.5|41549|41529|41556.5|41536.5|41549|41529|4
1652919530000|2022-05-19 00:18:50|||||||||1
1652919550000|2022-05-19 00:19:10|41547.4|41527.4|41551.5|41531.5|41551.5|41531.5|41547.4|41527.4|6
1652919560000|2022-05-19 00:19:20|41549|41529|41554|41534|41554|41534|41549|41529|1
1652919580000|2022-05-19 00:19:40|41555.6|41535.6|41556.5|41536.5|41556.5|41536.5|41555.6|41535.6|1
1652919590000|2022-05-19 00:19:50|41559|41539|41559|41539|41561.5|41541.5|41559|41539|3
1652919600000|2022-05-19 00:20:00|41557.4|41537.4|41556.5|41536.5|41557.4|41537.4|41556.5|41536.5|2
1652919620000|2022-05-19 00:20:20|41554|41534|41554|41534|41554|41534|41554|41534|0
1652919630000|2022-05-19 00:20:30|41554.9|41534.9|41556.5|41536.5|41556.5|41536.5|41554|41534|2
1652919640000|2022-05-19 00:20:40|41559|41539|41559|41539|41559|41539|41559|41539|3
1652919650000|2022-05-19 00:20:50|41561.5|41541.5|41561.5|41541.5|41561.5|41541.5|41561.5|41541.5|1
1652919660000|2022-05-19 00:21:00|41563.1|41543.1|41564|41544|41564|41544|41563.1|41543.1|6
1652919670000|2022-05-19 00:21:10|||||||||12
1652919680000|2022-05-19 00:21:20|41561.5|41541.5|41561.5|41541.5|41561.5|41541.5|41561.5|41541.5|0
1652919690000|2022-05-19 00:21:30|41563.1|41543.1|41566.5|41546.5|41566.5|41546.5|41561.5|41541.5|0
1652919700000|2022-05-19 00:21:40|41569|41549|41571.5|41551.5|41571.5|41551.5|41569|41549|2
1652919710000|2022-05-19 00:21:50|41574|41554|41574|41554|41574|41554|41574|41554|1
1652919720000|2022-05-19 00:22:00|41575.6|41555.6|41576.5|41556.5|41576.5|41556.5|41575.6|41555.6|1
1652919730000|2022-05-19 00:22:10|41574|41554|41561.5|41541.5|41574|41554|41561.5|41541.5|4
1652919750000|2022-05-19 00:22:30|||||||||2
1652919760000|2022-05-19 00:22:40|||||||||2
1652919770000|2022-05-19 00:22:50|41564|41544|41564.9|41544.9|41564.9|41544.9|41564|41544|1
1652919780000|2022-05-19 00:23:00|41564|41544|41569|41549|41569|41549|41564|41544|6
1652919790000|2022-05-19 00:23:10|||||||||2
1652919800000|2022-05-19 00:23:20|41570.6|41550.6|41571.5|41551.5|41574|41554|41570.6|41550.6|1
1652919810000|2022-05-19 00:23:30|41569.9|41549.9|41566.5|41546.5|41569.9|41549.9|41566.5|41546.5|3
1652919820000|2022-05-19 00:23:40|41562.4|41542.4|41556.5|41536.5|41562.4|41542.4|41556.5|41536.5|1
1652919830000|2022-05-19 00:23:50|41558.1|41538.1|41561.5|41541.5|41561.5|41541.5|41558.1|41538.1|1
1652919840000|2022-05-19 00:24:00|41566.5|41546.5|41566.5|41546.5|41566.5|41546.5|41566.5|41546.5|5
1652919850000|2022-05-19 00:24:10|41571.5|41551.5|41566.5|41546.5|41571.5|41551.5|41566.5|41546.5|1
1652919860000|2022-05-19 00:24:20|||||||||2
1652919870000|2022-05-19 00:24:30|41564|41544|41566.5|41546.5|41566.5|41546.5|41564|41544|1
1652919900000|2022-05-19 00:25:00|41568.1|41548.1|41571.5|41551.5|41571.5|41551.5|41568.1|41548.1|4
1652919910000|2022-05-19 00:25:10|41569.9|41549.9|41569|41549|41569.9|41549.9|41569|41549|2
1652919920000|2022-05-19 00:25:20|41567.4|41547.4|41564|41544|41567.4|41547.4|41564|41544|1
1652919930000|2022-05-19 00:25:30|||||||||2
1652919940000|2022-05-19 00:25:40|41561.5|41541.5|41562.4|41542.4|41564|41544|41561.5|41541.5|0
1652919950000|2022-05-19 00:25:50|41563.1|41543.1|41564|41544|41564|41544|41562.4|41542.4|0
1652919960000|2022-05-19 00:26:00|41562.4|41542.4|41564|41544|41564|41544|41561.5|41541.5|1
1652919980000|2022-05-19 00:26:20|41563.1|41543.1|41561.5|41541.5|41563.1|41543.1|41561.5|41541.5|0
1652919990000|2022-05-19 00:26:30|41564|41544|41564|41544|41564|41544|41561.5|41541.5|1
1652920000000|2022-05-19 00:26:40|41562.4|41542.4|41561.5|41541.5|41562.4|41542.4|41561.5|41541.5|0
1652920010000|2022-05-19 00:26:50|41564|41544|41556.5|41536.5|41564|41544|41556.5|41536.5|3
1652920020000|2022-05-19 00:27:00|41554|41534|41546.5|41526.5|41554|41534|41544|41524|1
1652920030000|2022-05-19 00:27:10|41541.5|41521.5|41545.6|41525.6|41545.6|41525.6|41541.5|41521.5|2
1652920050000|2022-05-19 00:27:30|41544|41524|41551.5|41531.5|41552.4|41532.4|41544|41524|3
1652920060000|2022-05-19 00:27:40|||||||||1
1652920070000|2022-05-19 00:27:50|41549|41529|41549|41529|41549|41529|41549|41529|0
1652920080000|2022-05-19 00:28:00|41547.4|41527.4|41551.5|41531.5|41551.5|41531.5|41546.5|41526.5|0
1652920090000|2022-05-19 00:28:10|41549.9|41529.9|41551.5|41531.5|41553.1|41533.1|41549|41529|2
1652920100000|2022-05-19 00:28:20|41553.1|41533.1|41558.1|41538.1|41558.1|41538.1|41553.1|41533.1|0
1652920110000|2022-05-19 00:28:30|41559|41539|41556.5|41536.5|41559|41539|41554|41534|0
1652920130000|2022-05-19 00:28:50|41558.1|41538.1|41556.5|41536.5|41559|41539|41556.5|41536.5|0
1652920140000|2022-05-19 00:29:00|41554.9|41534.9|41556.5|41536.5|41556.5|41536.5|41554.9|41534.9|2
1652920160000|2022-05-19 00:29:20|41555.6|41535.6|41551.5|41531.5|41556.5|41536.5|41551.5|41531.5|1
1652920170000|2022-05-19 00:29:30|41553.1|41533.1|41556.5|41536.5|41556.5|41536.5|41553.1|41533.1|1
1652920180000|2022-05-19 00:29:40|41561.5|41541.5|41561.5|41541.5|41561.5|41541.5|41561.5|41541.5|1
1652920190000|2022-05-19 00:29:50|41563.1|41543.1|41566.5|41546.5|41566.5|41546.5|41563.1|41543.1|6
1652920200000|2022-05-19 00:30:00|41568.1|41548.1|41568.1|41548.1|41569|41549|41566.5|41546.5|1
1652920210000|2022-05-19 00:30:10|41569|41549|41585.6|41565.6|41585.6|41565.6|41569|41549|2
1652920220000|2022-05-19 00:30:20|41586.5|41566.5|41584|41564|41586.5|41566.5|41584|41564|2
1652920230000|2022-05-19 00:30:30|41586.5|41566.5|41586.5|41566.5|41586.5|41566.5|41586.5|41566.5|0
1652920260000|2022-05-19 00:31:00|41583.1|41563.1|41574|41554|41584|41564|41574|41554|4
1652920270000|2022-05-19 00:31:10|41572.4|41552.4|41571.5|41551.5|41572.4|41552.4|41571.5|41551.5|0
1652920290000|2022-05-19 00:31:30|||||||||1
1652920300000|2022-05-19 00:31:40|41569.9|41549.9|41557.4|41537.4|41569.9|41549.9|41557.4|41537.4|3
1652920310000|2022-05-19 00:31:50|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|1
1652920320000|2022-05-19 00:32:00|41554.9|41534.9|41559|41539|41559|41539|41551.5|41531.5|7
1652920330000|2022-05-19 00:32:10|41561.5|41541.5|41561.5|41541.5|41561.5|41541.5|41561.5|41541.5|0
1652920340000|2022-05-19 00:32:20|41564|41544|41566.5|41546.5|41566.5|41546.5|41564|41544|0
1652920360000|2022-05-19 00:32:40|||||||||2
1652920370000|2022-05-19 00:32:50|41564|41544|41566.5|41546.5|41566.5|41546.5|41564|41544|0
1652920380000|2022-05-19 00:33:00|41567.4|41547.4|41567.4|41547.4|41569|41549|41567.4|41547.4|1
1652920390000|2022-05-19 00:33:10|41566.5|41546.5|41569|41549|41569|41549|41566.5|41546.5|2
1652920400000|2022-05-19 00:33:20|41570.6|41550.6|41576.5|41556.5|41576.5|41556.5|41570.6|41550.6|1
1652920410000|2022-05-19 00:33:30|41579|41559|41579|41559|41579|41559|41576.5|41556.5|2
1652920420000|2022-05-19 00:33:40|41577.4|41557.4|41579|41559|41579|41559|41576.5|41556.5|1
1652920430000|2022-05-19 00:33:50|41581.5|41561.5|41580.6|41560.6|41581.5|41561.5|41579.9|41559.9|1
1652920440000|2022-05-19 00:34:00|41581.5|41561.5|41584|41564|41589|41569|41581.5|41561.5|2
1652920450000|2022-05-19 00:34:10|41587.4|41567.4|41594.9|41574.9|41596.5|41576.5|41584|41564|6
1652920460000|2022-05-19 00:34:20|41594|41574|41596.5|41576.5|41596.5|41576.5|41594|41574|5
1652920470000|2022-05-19 00:34:30|41601.5|41581.5|41601.5|41581.5|41601.5|41581.5|41601.5|41581.5|2
1652920480000|2022-05-19 00:34:40|41604|41584|41608.1|41588.1|41608.1|41588.1|41604|41584|4
1652920490000|2022-05-19 00:34:50|||||||||1
1652920500000|2022-05-19 00:35:00|41613.1|41593.1|41621.5|41601.5|41621.5|41601.5|41613.1|41593.1|4
1652920510000|2022-05-19 00:35:10|41619|41599|41611.5|41591.5|41619|41599|41611.5|41591.5|5
1652920520000|2022-05-19 00:35:20|41606.5|41586.5|41606.5|41586.5|41606.5|41586.5|41606.5|41586.5|0
1652920540000|2022-05-19 00:35:40|41604|41584|41597.4|41577.4|41604|41584|41597.4|41577.4|2
1652920550000|2022-05-19 00:35:50|41596.5|41576.5|41596.5|41576.5|41596.5|41576.5|41596.5|41576.5|3
1652920560000|2022-05-19 00:36:00|41599|41579|41601.5|41581.5|41601.5|41581.5|41599|41579|1
1652920580000|2022-05-19 00:36:20|41606.5|41586.5|41606.5|41586.5|41609|41589|41606.5|41586.5|4
1652920590000|2022-05-19 00:36:30|41609|41589|41609|41589|41609|41589|41609|41589|0
1652920600000|2022-05-19 00:36:40|41610.6|41590.6|41616.5|41596.5|41616.5|41596.5|41610.6|41590.6|1
1652920610000|2022-05-19 00:36:50|41618.1|41598.1|41616.5|41596.5|41618.1|41598.1|41616.5|41596.5|0
1652920620000|2022-05-19 00:37:00|41618.1|41598.1|41619|41599|41619|41599|41618.1|41598.1|0
1652920630000|2022-05-19 00:37:10|41620.6|41600.6|41624|41604|41624|41604|41620.6|41600.6|2
1652920640000|2022-05-19 00:37:20|41626.5|41606.5|41626.5|41606.5|41626.5|41606.5|41624.9|41604.9|2
1652920650000|2022-05-19 00:37:30|41624.9|41604.9|41623.1|41603.1|41624.9|41604.9|41621.5|41601.5|0
1652920660000|2022-05-19 00:37:40|41624.7|41604.7|41617.4|41597.4|41624.7|41604.7|41617.4|41597.4|3
1652920670000|2022-05-19 00:37:50|41616.5|41596.5|41611.5|41591.5|41616.5|41596.5|41611.5|41591.5|0
1652920680000|2022-05-19 00:38:00|41609.9|41589.9|41609|41589|41611.5|41591.5|41609|41589|0
1652920710000|2022-05-19 00:38:30|41606.5|41586.5|41601.5|41581.5|41606.5|41586.5|41601.5|41581.5|2
1652920740000|2022-05-19 00:39:00|41599|41579|41589|41569|41599|41579|41589|41569|4
1652920770000|2022-05-19 00:39:30|41586.5|41566.5|41582.4|41562.4|41586.5|41566.5|41582.4|41562.4|1
1652920780000|2022-05-19 00:39:40|41579.9|41559.9|41579|41559|41579.9|41559.9|41579|41559|1
1652920790000|2022-05-19 00:39:50|41581.5|41561.5|41590.6|41570.6|41590.6|41570.6|41581.5|41561.5|2
1652920800000|2022-05-19 00:40:00|41591.5|41571.5|41596.5|41576.5|41596.5|41576.5|41591.5|41571.5|3
1652920810000|2022-05-19 00:40:10|41598.1|41578.1|41603.1|41583.1|41603.1|41583.1|41598.1|41578.1|0
1652920820000|2022-05-19 00:40:20|41604|41584|41606.5|41586.5|41606.5|41586.5|41604|41584|1
1652920830000|2022-05-19 00:40:30|41609|41589|41613.1|41593.1|41613.1|41593.1|41609|41589|1
1652920840000|2022-05-19 00:40:40|41615.6|41595.6|41614|41594|41619|41599|41614|41594|2
1652920850000|2022-05-19 00:40:50|41612.4|41592.4|41611.5|41591.5|41614|41594|41611.5|41591.5|0
1652920860000|2022-05-19 00:41:00|41612.4|41592.4|41619|41599|41619|41599|41612.4|41592.4|1
1652920870000|2022-05-19 00:41:10|41616.5|41596.5|41616.5|41596.5|41616.5|41596.5|41614.9|41594.9|3
1652920880000|2022-05-19 00:41:20|41618.1|41598.1|41620.6|41600.6|41620.6|41600.6|41618.1|41598.1|2
1652920890000|2022-05-19 00:41:30|41619|41599|41619|41599|41619|41599|41619|41599|0
1652920910000|2022-05-19 00:41:50|||||||||1
1652920940000|2022-05-19 00:42:20|41621.5|41601.5|41624|41604|41624|41604|41621.5|41601.5|1
1652920960000|2022-05-19 00:42:40|41624.9|41604.9|41614.7|41594.7|41624.9|41604.9|41614.7|41594.7|10
1652920970000|2022-05-19 00:42:50|41613.1|41593.1|41604.9|41584.9|41613.1|41593.1|41602.4|41582.4|4
1652920980000|2022-05-19 00:43:00|41602.4|41582.4|41604.9|41584.9|41604.9|41584.9|41602.4|41582.4|0
1652921010000|2022-05-19 00:43:30|41611.5|41591.5|41614|41594|41614|41594|41611.5|41591.5|3
1652921020000|2022-05-19 00:43:40|41616.5|41596.5|41619|41599|41619|41599|41616.5|41596.5|1
1652921040000|2022-05-19 00:44:00|41620.6|41600.6|41621.5|41601.5|41621.5|41601.5|41620.6|41600.6|4
1652921050000|2022-05-19 00:44:10|41626.5|41606.5|41626.5|41606.5|41626.5|41606.5|41626.5|41606.5|4
1652921060000|2022-05-19 00:44:20|41624|41604|41621.5|41601.5|41624|41604|41621.5|41601.5|1
1652921070000|2022-05-19 00:44:30|41620.6|41600.6|41620.6|41600.6|41620.6|41600.6|41620.6|41600.6|0
1652921080000|2022-05-19 00:44:40|41621.5|41601.5|41621.5|41601.5|41621.5|41601.5|41621.5|41601.5|0
1652921100000|2022-05-19 00:45:00|41624|41604|41619|41599|41624.9|41604.9|41619|41599|4
1652921120000|2022-05-19 00:45:20|41621.5|41601.5|41617.4|41597.4|41621.5|41601.5|41616.5|41596.5|0
1652921130000|2022-05-19 00:45:30|||||||||2
1652921140000|2022-05-19 00:45:40|41618.4|41598.4|41619.9|41599.9|41619.9|41599.9|41618.4|41598.4|0
1652921160000|2022-05-19 00:46:00|41619|41599|41619|41599|41619|41599|41619|41599|2
1652921170000|2022-05-19 00:46:10|41624|41604|41624.9|41604.9|41624.9|41604.9|41624|41604|3
1652921180000|2022-05-19 00:46:20|41622.4|41602.4|41624.9|41604.9|41624.9|41604.9|41622.4|41602.4|0
1652921190000|2022-05-19 00:46:30|41627.4|41607.4|41624.9|41604.9|41627.4|41607.4|41624.9|41604.9|0
1652921210000|2022-05-19 00:46:50|41624|41604|41621.5|41601.5|41624|41604|41621.5|41601.5|3
1652921220000|2022-05-19 00:47:00|41619.9|41599.9|41621.5|41601.5|41621.5|41601.5|41619|41599|2
1652921230000|2022-05-19 00:47:10|41620.6|41600.6|41621.5|41601.5|41621.5|41601.5|41620.6|41600.6|1
1652921260000|2022-05-19 00:47:40|41622.4|41602.4|41622.4|41602.4|41622.4|41602.4|41622.4|41602.4|3
1652921270000|2022-05-19 00:47:50|41621.5|41601.5|41621.5|41601.5|41621.5|41601.5|41621.5|41601.5|1
1652921280000|2022-05-19 00:48:00|41622.4|41602.4|41622.4|41602.4|41622.4|41602.4|41622.4|41602.4|4
1652921290000|2022-05-19 00:48:10|41624|41604|41631.5|41611.5|41631.5|41611.5|41624|41604|6
1652921320000|2022-05-19 00:48:40|41633.1|41613.1|41629|41609|41633.1|41613.1|41629|41609|3
1652921340000|2022-05-19 00:49:00|||||||||1
1652921370000|2022-05-19 00:49:30|41626.5|41606.5|41629|41609|41629|41609|41626.5|41606.5|4
1652921380000|2022-05-19 00:49:40|41626.5|41606.5|41626.5|41606.5|41626.5|41606.5|41626.5|41606.5|0
1652921390000|2022-05-19 00:49:50|41624|41604|41626.5|41606.5|41626.5|41606.5|41624|41604|1
1652921410000|2022-05-19 00:50:10|41625.6|41605.6|41621.5|41601.5|41625.6|41605.6|41621.5|41601.5|3
1652921420000|2022-05-19 00:50:20|41619.9|41599.9|41619|41599|41619.9|41599.9|41619|41599|0
1652921430000|2022-05-19 00:50:30|41615.9|41595.9|41609.9|41589.9|41615.9|41595.9|41609.9|41589.9|10
1652921440000|2022-05-19 00:50:40|41610.9|41590.9|41598.4|41578.4|41610.9|41590.9|41598.4|41578.4|4
1652921450000|2022-05-19 00:50:50|41597.4|41577.4|41592.4|41572.4|41597.4|41577.4|41588.4|41568.4|3
1652921460000|2022-05-19 00:51:00|41594.9|41574.9|41595.9|41575.9|41595.9|41575.9|41594.9|41574.9|0
1652921470000|2022-05-19 00:51:10|41594.9|41574.9|41593.4|41573.4|41594.9|41574.9|41593.4|41573.4|3
1652921480000|2022-05-19 00:51:20|41591.8|41571.8|41587.4|41567.4|41591.8|41571.8|41587.4|41567.4|3
1652921490000|2022-05-19 00:51:30|41589.9|41569.9|41589.9|41569.9|41589.9|41569.9|41589.9|41569.9|2
1652921500000|2022-05-19 00:51:40|41591.5|41571.5|41589.9|41569.9|41592.4|41572.4|41587.4|41567.4|2
1652921510000|2022-05-19 00:51:50|41592.4|41572.4|41592.4|41572.4|41592.4|41572.4|41592.4|41572.4|1
1652921520000|2022-05-19 00:52:00|41591.5|41571.5|41590.9|41570.9|41592.4|41572.4|41589.9|41569.9|2
1652921530000|2022-05-19 00:52:10|41589.9|41569.9|41587.4|41567.4|41592.4|41572.4|41587.4|41567.4|3
1652921540000|2022-05-19 00:52:20|41589|41569|41592.4|41572.4|41592.4|41572.4|41589|41569|0
1652921550000|2022-05-19 00:52:30|||||||||1
1652921560000|2022-05-19 00:52:40|41589.9|41569.9|41589.9|41569.9|41589.9|41569.9|41589.9|41569.9|0
1652921570000|2022-05-19 00:52:50|41587.4|41567.4|41574.9|41554.9|41587.4|41567.4|41573.4|41553.4|4
1652921580000|2022-05-19 00:53:00|41574|41554|41569.9|41549.9|41574|41554|41567.4|41547.4|20
1652921590000|2022-05-19 00:53:10|41567.4|41547.4|41569.9|41549.9|41569.9|41549.9|41567.4|41547.4|1
1652921600000|2022-05-19 00:53:20|41568.4|41548.4|41572.4|41552.4|41572.4|41552.4|41568.4|41548.4|5
1652921610000|2022-05-19 00:53:30|41574|41554|41577.4|41557.4|41577.4|41557.4|41574|41554|3
1652921620000|2022-05-19 00:53:40|||||||||1
1652921630000|2022-05-19 00:53:50|41575.9|41555.9|41575.9|41555.9|41575.9|41555.9|41575.9|41555.9|1
1652921640000|2022-05-19 00:54:00|41574.9|41554.9|41578.4|41558.4|41578.4|41558.4|41574.9|41554.9|7
1652921650000|2022-05-19 00:54:10|41579.9|41559.9|41584.9|41564.9|41584.9|41564.9|41579.9|41559.9|1
1652921660000|2022-05-19 00:54:20|41582.4|41562.4|41587.4|41567.4|41587.4|41567.4|41582.4|41562.4|3
1652921670000|2022-05-19 00:54:30|41587.5|41567.5|41587.5|41567.5|41587.5|41567.5|41585|41565|1
1652921680000|2022-05-19 00:54:40|41586.5|41566.5|41585.9|41565.9|41588.4|41568.4|41585|41565|2
1652921690000|2022-05-19 00:54:50|41585|41565|41585|41565|41585|41565|41582.5|41562.5|0
1652921700000|2022-05-19 00:55:00|41582.5|41562.5|41577.5|41557.5|41582.5|41562.5|41575.9|41555.9|6
1652921710000|2022-05-19 00:55:10|41576.8|41556.8|41573.4|41553.4|41576.8|41556.8|41573.4|41553.4|0
1652921720000|2022-05-19 00:55:20|41575|41555|41582.5|41562.5|41582.5|41562.5|41572.5|41552.5|1
1652921730000|2022-05-19 00:55:30|41587.5|41567.5|41584.3|41564.3|41587.5|41567.5|41583.4|41563.4|3
1652921740000|2022-05-19 00:55:40|41585|41565|41587.5|41567.5|41587.5|41567.5|41585|41565|0
1652921750000|2022-05-19 00:55:50|41590.9|41570.9|41587.5|41567.5|41590.9|41570.9|41587.5|41567.5|0
1652921760000|2022-05-19 00:56:00|41588.4|41568.4|41592.5|41572.5|41592.5|41572.5|41587.5|41567.5|2
1652921770000|2022-05-19 00:56:10|||||||||1
1652921780000|2022-05-19 00:56:20|41595|41575|41594|41574|41595|41575|41593.4|41573.4|2
1652921790000|2022-05-19 00:56:30|41595|41575|41592.5|41572.5|41597.5|41577.5|41592.5|41572.5|3
1652921800000|2022-05-19 00:56:40|41590.9|41570.9|41582.5|41562.5|41590.9|41570.9|41582.5|41562.5|8
1652921810000|2022-05-19 00:56:50|41580.9|41560.9|41577.5|41557.5|41580.9|41560.9|41575|41555|0
1652921820000|2022-05-19 00:57:00|41575.9|41555.9|41577.5|41557.5|41577.5|41557.5|41575|41555|3
1652921830000|2022-05-19 00:57:10|41579|41559|41587.5|41567.5|41587.5|41567.5|41579|41559|3
1652921840000|2022-05-19 00:57:20|41588.4|41568.4|41588.4|41568.4|41588.4|41568.4|41588.4|41568.4|1
1652921850000|2022-05-19 00:57:30|41587.5|41567.5|41587.5|41567.5|41588.4|41568.4|41587.5|41567.5|0
1652921870000|2022-05-19 00:57:50|||||||||3
1652921880000|2022-05-19 00:58:00|41585.9|41565.9|41585.9|41565.9|41585.9|41565.9|41585.9|41565.9|0
1652921890000|2022-05-19 00:58:10|41587.5|41567.5|41590|41570|41590|41570|41585|41565|1
1652921900000|2022-05-19 00:58:20|41591.5|41571.5|41587.5|41567.5|41592.5|41572.5|41587.5|41567.5|2
1652921930000|2022-05-19 00:58:50|||||||||1
1652921940000|2022-05-19 00:59:00|41590|41570|41587.5|41567.5|41590|41570|41587.5|41567.5|1
1652921950000|2022-05-19 00:59:10|41589|41569|41587.5|41567.5|41589|41569|41587.5|41567.5|4
1652921970000|2022-05-19 00:59:30|41590|41570|41590.6|41570.6|41592.5|41572.5|41590|41570|2
1652921980000|2022-05-19 00:59:40|41592.5|41572.5|41592.5|41572.5|41592.5|41572.5|41592.5|41572.5|0
1652921990000|2022-05-19 00:59:50|41595|41575|41595|41575|41595|41575|41595|41575|2
1652922000000|2022-05-19 01:00:00|41599|41579|41618.4|41598.4|41618.4|41598.4|41597.5|41577.5|52
1652922010000|2022-05-19 01:00:10|41620|41600|41639.3|41619.3|41639.3|41619.3|41620|41600|33
1652922020000|2022-05-19 01:00:20|41638.4|41618.4|41639.3|41619.3|41641.8|41621.8|41635.9|41615.9|24
1652922030000|2022-05-19 01:00:30|41641.8|41621.8|41643.4|41623.4|41643.4|41623.4|41638.4|41618.4|32
1652922040000|2022-05-19 01:00:40|41641.8|41621.8|41637.7|41617.7|41643.4|41623.4|41637.7|41617.7|25
1652922050000|2022-05-19 01:00:50|41639.3|41619.3|41640.9|41620.9|41640.9|41620.9|41636.8|41616.8|24
1652922060000|2022-05-19 01:01:00|41641.8|41621.8|41629.3|41609.3|41648.4|41628.4|41618.7|41598.7|30
1652922070000|2022-05-19 01:01:10|41627.7|41607.7|41615.2|41595.2|41627.7|41607.7|41615.2|41595.2|4
1652922080000|2022-05-19 01:01:20|41609.3|41589.3|41614.3|41594.3|41615.9|41595.9|41604.3|41584.3|3
1652922090000|2022-05-19 01:01:30|41615.2|41595.2|41624.3|41604.3|41625.2|41605.2|41615.2|41595.2|6
1652922100000|2022-05-19 01:01:40|41622.7|41602.7|41616.8|41596.8|41622.7|41602.7|41616.8|41596.8|4
1652922110000|2022-05-19 01:01:50|41615.9|41595.9|41604.3|41584.3|41615.9|41595.9|41604.3|41584.3|3
1652922120000|2022-05-19 01:02:00|41608.4|41588.4|41627.7|41607.7|41627.7|41607.7|41608.4|41588.4|3
1652922130000|2022-05-19 01:02:10|41629.3|41609.3|41632.7|41612.7|41632.7|41612.7|41629.3|41609.3|4
1652922140000|2022-05-19 01:02:20|41634.3|41614.3|41626.8|41606.8|41634.3|41614.3|41624.3|41604.3|3
1652922150000|2022-05-19 01:02:30|41628.7|41608.7|41629.3|41609.3|41629.3|41609.3|41624.3|41604.3|3
1652922160000|2022-05-19 01:02:40|41631.8|41611.8|41633.4|41613.4|41633.4|41613.4|41631.8|41611.8|0
1652922170000|2022-05-19 01:02:50|41631.8|41611.8|41629.3|41609.3|41633.4|41613.4|41629.3|41609.3|2
1652922180000|2022-05-19 01:03:00|41633.4|41613.4|41645.2|41625.2|41645.2|41625.2|41633.4|41613.4|12
1652922190000|2022-05-19 01:03:10|41646.8|41626.8|41649.3|41629.3|41654.3|41634.3|41645.2|41625.2|11
1652922200000|2022-05-19 01:03:20|41650.9|41630.9|41649.3|41629.3|41652.5|41632.5|41649.3|41629.3|21
1652922210000|2022-05-19 01:03:30|41650.9|41630.9|41652.5|41632.5|41652.5|41632.5|41650.9|41630.9|3
1652922220000|2022-05-19 01:03:40|41653.4|41633.4|41654.3|41634.3|41654.3|41634.3|41653.4|41633.4|6
1652922230000|2022-05-19 01:03:50|41658.4|41638.4|41654.3|41634.3|41658.4|41638.4|41654.3|41634.3|12
1652922240000|2022-05-19 01:04:00|41652.7|41632.7|41649.3|41629.3|41652.7|41632.7|41644.3|41624.3|6
1652922250000|2022-05-19 01:04:10|41646.2|41626.2|41642.7|41622.7|41646.2|41626.2|41642.7|41622.7|0
1652922260000|2022-05-19 01:04:20|41644.3|41624.3|41647.7|41627.7|41647.7|41627.7|41644.3|41624.3|5
1652922270000|2022-05-19 01:04:30|41649.3|41629.3|41650.2|41630.2|41652.5|41632.5|41649.3|41629.3|6
1652922280000|2022-05-19 01:04:40|41649.3|41629.3|41645.9|41625.9|41653.4|41633.4|41645.9|41625.9|9
1652922290000|2022-05-19 01:04:50|41643.4|41623.4|41655|41635|41655|41635|41640.9|41620.9|3
1652922300000|2022-05-19 01:05:00|41656.5|41636.5|41643.4|41623.4|41658.4|41638.4|41641.8|41621.8|11
1652922310000|2022-05-19 01:05:10|41645|41625|41645|41625|41645|41625|41645|41625|1
1652922320000|2022-05-19 01:05:20|41647.5|41627.5|41645|41625|41647.5|41627.5|41643.4|41623.4|0
1652922330000|2022-05-19 01:05:30|41647.5|41627.5|41648.4|41628.4|41648.4|41628.4|41647.5|41627.5|8
1652922340000|2022-05-19 01:05:40|41646.8|41626.8|41638.4|41618.4|41647.5|41627.5|41638.4|41618.4|2
1652922350000|2022-05-19 01:05:50|41641.8|41621.8|41646.8|41626.8|41646.8|41626.8|41641.8|41621.8|1
1652922360000|2022-05-19 01:06:00|41645.2|41625.2|41645|41625|41645.2|41625.2|41640.9|41620.9|6
1652922370000|2022-05-19 01:06:10|41645.9|41625.9|41650|41630|41650|41630|41645.9|41625.9|3
1652922380000|2022-05-19 01:06:20|41648.4|41628.4|41638.4|41618.4|41648.4|41628.4|41638.4|41618.4|2
1652922390000|2022-05-19 01:06:30|41636.8|41616.8|41632.7|41612.7|41636.8|41616.8|41631.2|41611.2|2
1652922400000|2022-05-19 01:06:40|41631.2|41611.2|41629.3|41609.3|41633.4|41613.4|41629.3|41609.3|4
1652922410000|2022-05-19 01:06:50|41630.9|41610.9|41631.8|41611.8|41634.3|41614.3|41629.3|41609.3|4
1652922420000|2022-05-19 01:07:00|41630.9|41610.9|41632.5|41612.5|41632.5|41612.5|41630|41610|1
1652922430000|2022-05-19 01:07:10|41633.4|41613.4|41647.5|41627.5|41647.5|41627.5|41633.4|41613.4|3
1652922440000|2022-05-19 01:07:20|41650|41630|41649|41629|41650|41630|41649|41629|1
1652922450000|2022-05-19 01:07:30|41647.5|41627.5|41650.9|41630.9|41650.9|41630.9|41640.9|41620.9|7
1652922460000|2022-05-19 01:07:40|41655|41635|41658.4|41638.4|41658.4|41638.4|41655|41635|2
1652922470000|2022-05-19 01:07:50|41653.4|41633.4|41658.4|41638.4|41658.4|41638.4|41653.4|41633.4|4
1652922480000|2022-05-19 01:08:00|41656.8|41636.8|41653.4|41633.4|41656.8|41636.8|41653.4|41633.4|1
1652922490000|2022-05-19 01:08:10|41658.4|41638.4|41660|41640|41661.5|41641.5|41658.4|41638.4|5
1652922500000|2022-05-19 01:08:20|41663.1|41643.1|41668.4|41648.4|41668.4|41648.4|41663.1|41643.1|6
1652922510000|2022-05-19 01:08:30|||||||||1
1652922520000|2022-05-19 01:08:40|41673.4|41653.4|41698.4|41678.4|41698.4|41678.4|41673.4|41653.4|14
1652922530000|2022-05-19 01:08:50|41697.5|41677.5|41695|41675|41697.5|41677.5|41692.5|41672.5|7
1652922540000|2022-05-19 01:09:00|41693.4|41673.4|41703.4|41683.4|41703.4|41683.4|41692.5|41672.5|12
1652922550000|2022-05-19 01:09:10|41701.8|41681.8|41703.4|41683.4|41703.4|41683.4|41701.8|41681.8|5
1652922560000|2022-05-19 01:09:20|41701.8|41681.8|41693.4|41673.4|41701.8|41681.8|41693.4|41673.4|0
1652922570000|2022-05-19 01:09:30|41695|41675|41693.4|41673.4|41700|41680|41693.4|41673.4|6
1652922580000|2022-05-19 01:09:40|41694.3|41674.3|41694.3|41674.3|41694.3|41674.3|41694.3|41674.3|6
1652922590000|2022-05-19 01:09:50|41693.4|41673.4|41700|41680|41700|41680|41693.4|41673.4|3
1652922600000|2022-05-19 01:10:00|41700.9|41680.9|41690|41670|41700.9|41680.9|41690|41670|11
1652922610000|2022-05-19 01:10:10|41688.4|41668.4|41693.4|41673.4|41693.4|41673.4|41688.4|41668.4|2
1652922620000|2022-05-19 01:10:20|41689.3|41669.3|41692.5|41672.5|41692.5|41672.5|41688.4|41668.4|1
1652922630000|2022-05-19 01:10:30|41693.4|41673.4|41693.4|41673.4|41693.4|41673.4|41688.4|41668.4|2
1652922640000|2022-05-19 01:10:40|41695.9|41675.9|41698.4|41678.4|41698.4|41678.4|41695.9|41675.9|1
1652922650000|2022-05-19 01:10:50|41701.5|41681.5|41703.4|41683.4|41708.4|41688.4|41701.5|41681.5|6
1652922660000|2022-05-19 01:11:00|41701.8|41681.8|41732.5|41712.5|41739.3|41719.3|41701.8|41681.8|66
1652922670000|2022-05-19 01:11:10|41729.3|41709.3|41714.3|41694.3|41729.3|41709.3|41708.4|41688.4|11
1652922680000|2022-05-19 01:11:20|41713.4|41693.4|41703.4|41683.4|41713.4|41693.4|41703.4|41683.4|9
1652922690000|2022-05-19 01:11:30|41700.9|41680.9|41703.4|41683.4|41703.4|41683.4|41700.9|41680.9|0
1652922700000|2022-05-19 01:11:40|41701.8|41681.8|41700.9|41680.9|41705|41685|41700.9|41680.9|4
1652922710000|2022-05-19 01:11:50|41701.8|41681.8|41701.8|41681.8|41701.8|41681.8|41701.8|41681.8|3
1652922720000|2022-05-19 01:12:00|41703.4|41683.4|41707.5|41687.5|41708.4|41688.4|41703.4|41683.4|7
1652922730000|2022-05-19 01:12:10|41708.4|41688.4|41708.4|41688.4|41708.4|41688.4|41708.4|41688.4|0
1652922740000|2022-05-19 01:12:20|41710|41690|41718.4|41698.4|41718.4|41698.4|41710|41690|2
1652922750000|2022-05-19 01:12:30|41716.8|41696.8|41713.4|41693.4|41716.8|41696.8|41713.4|41693.4|4
1652922760000|2022-05-19 01:12:40|41715|41695|41715.9|41695.9|41715.9|41695.9|41715|41695|1
1652922770000|2022-05-19 01:12:50|41714.3|41694.3|41722.5|41702.5|41722.5|41702.5|41714.3|41694.3|4
1652922780000|2022-05-19 01:13:00|41723.4|41703.4|41723.4|41703.4|41723.4|41703.4|41719.3|41699.3|2
1652922790000|2022-05-19 01:13:10|41724.3|41704.3|41725.2|41705.2|41725.2|41705.2|41724.3|41704.3|0
1652922800000|2022-05-19 01:13:20|41726.8|41706.8|41733.4|41713.4|41733.4|41713.4|41726.8|41706.8|5
1652922810000|2022-05-19 01:13:30|41734.3|41714.3|41736.8|41716.8|41736.8|41716.8|41734.3|41714.3|4
1652922820000|2022-05-19 01:13:40|41743.4|41723.4|41738.4|41718.4|41743.4|41723.4|41738.4|41718.4|5
1652922830000|2022-05-19 01:13:50|41741.8|41721.8|41738.4|41718.4|41748.4|41728.4|41738.4|41718.4|18
1652922840000|2022-05-19 01:14:00|41739.3|41719.3|41739.3|41719.3|41740.2|41720.2|41739.3|41719.3|2
1652922850000|2022-05-19 01:14:10|41735.2|41715.2|41733.4|41713.4|41736.8|41716.8|41733.4|41713.4|7
1652922860000|2022-05-19 01:14:20|41737.5|41717.5|41743.4|41723.4|41743.4|41723.4|41735|41715|6
1652922870000|2022-05-19 01:14:30|41745|41725|41741.8|41721.8|41745.9|41725.9|41741.8|41721.8|3
1652922880000|2022-05-19 01:14:40|41745|41725|41753.4|41733.4|41753.4|41733.4|41745|41725|18
1652922890000|2022-05-19 01:14:50|41750.9|41730.9|41745.9|41725.9|41750.9|41730.9|41745.9|41725.9|30
1652922900000|2022-05-19 01:15:00|41744.3|41724.3|41732.7|41712.7|41744.3|41724.3|41731.8|41711.8|4
1652922910000|2022-05-19 01:15:10|41734.3|41714.3|41736.8|41716.8|41736.8|41716.8|41729.3|41709.3|2
1652922920000|2022-05-19 01:15:20|41738.4|41718.4|41734.3|41714.3|41738.4|41718.4|41734.3|41714.3|0
1652922930000|2022-05-19 01:15:30|41733.4|41713.4|41733.4|41713.4|41733.4|41713.4|41733.4|41713.4|0
1652922940000|2022-05-19 01:15:40|41731.8|41711.8|41724.3|41704.3|41731.8|41711.8|41723.4|41703.4|2
1652922950000|2022-05-19 01:15:50|||||||||1
1652922960000|2022-05-19 01:16:00|41725.9|41705.9|41733.4|41713.4|41733.4|41713.4|41725.9|41705.9|5
1652922970000|2022-05-19 01:16:10|41735.9|41715.9|41733.4|41713.4|41735.9|41715.9|41733.4|41713.4|4
1652922980000|2022-05-19 01:16:20|41731.8|41711.8|41738.4|41718.4|41738.4|41718.4|41731.8|41711.8|0
1652922990000|2022-05-19 01:16:30|41740.9|41720.9|41738.4|41718.4|41740.9|41720.9|41738.4|41718.4|2
1652923000000|2022-05-19 01:16:40|41740.9|41720.9|41738.4|41718.4|41740.9|41720.9|41738.4|41718.4|0
1652923010000|2022-05-19 01:16:50|41735.9|41715.9|41738.4|41718.4|41738.4|41718.4|41733.4|41713.4|3
1652923020000|2022-05-19 01:17:00|||||||||1
1652923060000|2022-05-19 01:17:40|41734.3|41714.3|41733.4|41713.4|41734.3|41714.3|41733.4|41713.4|3
1652923070000|2022-05-19 01:17:50|||||||||3
1652923090000|2022-05-19 01:18:10|41735.9|41715.9|41745.9|41725.9|41745.9|41725.9|41735.9|41715.9|3
1652923100000|2022-05-19 01:18:20|||||||||1
1652923110000|2022-05-19 01:18:30|41747.5|41727.5|41750.9|41730.9|41750.9|41730.9|41747.5|41727.5|1
1652923120000|2022-05-19 01:18:40|41752.5|41732.5|41746.8|41726.8|41753.4|41733.4|41746.8|41726.8|2
1652923130000|2022-05-19 01:18:50|41745.9|41725.9|41741.8|41721.8|41745.9|41725.9|41741.8|41721.8|1
1652923140000|2022-05-19 01:19:00|41740.2|41720.2|41739.3|41719.3|41743.4|41723.4|41739.3|41719.3|0
1652923150000|2022-05-19 01:19:10|41740.9|41720.9|41739.3|41719.3|41740.9|41720.9|41739.3|41719.3|0
1652923160000|2022-05-19 01:19:20|41740.9|41720.9|41743.4|41723.4|41743.4|41723.4|41740.9|41720.9|5
1652923180000|2022-05-19 01:19:40|||||||||1
1652923190000|2022-05-19 01:19:50|41744.3|41724.3|41744.3|41724.3|41746.8|41726.8|41743.4|41723.4|0
1652923200000|2022-05-19 01:20:00|41743.4|41723.4|41739.3|41719.3|41743.4|41723.4|41739.3|41719.3|5
1652923210000|2022-05-19 01:20:10|41743.4|41723.4|41748.4|41728.4|41748.4|41728.4|41743.4|41723.4|6
1652923220000|2022-05-19 01:20:20|41750.9|41730.9|41750.9|41730.9|41750.9|41730.9|41750.9|41730.9|3
1652923230000|2022-05-19 01:20:30|41754.3|41734.3|41753.4|41733.4|41755.9|41735.9|41753.4|41733.4|8
1652923240000|2022-05-19 01:20:40|41752.5|41732.5|41755.9|41735.9|41755.9|41735.9|41750.9|41730.9|6
1652923250000|2022-05-19 01:20:50|41760|41740|41763.4|41743.4|41764.3|41744.3|41760|41740|19
1652923260000|2022-05-19 01:21:00|41765|41745|41770.9|41750.9|41770.9|41750.9|41760.9|41740.9|17
1652923270000|2022-05-19 01:21:10|41766.8|41746.8|41766.8|41746.8|41766.8|41746.8|41765.3|41745.3|1
1652923280000|2022-05-19 01:21:20|41768.4|41748.4|41768.4|41748.4|41770.9|41750.9|41768.4|41748.4|1
1652923290000|2022-05-19 01:21:30|41770.9|41750.9|41768.4|41748.4|41770.9|41750.9|41768.4|41748.4|4
1652923300000|2022-05-19 01:21:40|41770|41750|41770.9|41750.9|41770.9|41750.9|41770|41750|4
1652923310000|2022-05-19 01:21:50|41771.8|41751.8|41770.9|41750.9|41771.8|41751.8|41770.9|41750.9|0
1652923320000|2022-05-19 01:22:00|41769.3|41749.3|41773.4|41753.4|41773.4|41753.4|41769.3|41749.3|5
1652923330000|2022-05-19 01:22:10|41774.3|41754.3|41773.4|41753.4|41776.8|41756.8|41773.4|41753.4|1
1652923340000|2022-05-19 01:22:20|41775.9|41755.9|41781.8|41761.8|41783.4|41763.4|41775.9|41755.9|8
1652923350000|2022-05-19 01:22:30|41780.9|41760.9|41780.9|41760.9|41780.9|41760.9|41778.4|41758.4|6
1652923360000|2022-05-19 01:22:40|41782.5|41762.5|41788.4|41768.4|41788.4|41768.4|41782.5|41762.5|10
1652923370000|2022-05-19 01:22:50|41785.9|41765.9|41785.9|41765.9|41785.9|41765.9|41783.4|41763.4|1
1652923380000|2022-05-19 01:23:00|41779.3|41759.3|41784.3|41764.3|41784.3|41764.3|41779.3|41759.3|6
1652923390000|2022-05-19 01:23:10|41783.4|41763.4|41785.9|41765.9|41785.9|41765.9|41783.4|41763.4|0
1652923400000|2022-05-19 01:23:20|41783.4|41763.4|41784.3|41764.3|41784.3|41764.3|41783.4|41763.4|2
1652923410000|2022-05-19 01:23:30|41783.4|41763.4|41777.5|41757.5|41783.4|41763.4|41774.3|41754.3|5
1652923420000|2022-05-19 01:23:40|41778.4|41758.4|41773.4|41753.4|41778.4|41758.4|41773.4|41753.4|1
1652923430000|2022-05-19 01:23:50|||||||||1
1652923440000|2022-05-19 01:24:00|41770.9|41750.9|41763.4|41743.4|41770.9|41750.9|41763.4|41743.4|8
1652923450000|2022-05-19 01:24:10|41760.9|41740.9|41750.9|41730.9|41760.9|41740.9|41750.9|41730.9|8
1652923460000|2022-05-19 01:24:20|41752.5|41732.5|41760|41740|41760|41740|41752.5|41732.5|6
1652923470000|2022-05-19 01:24:30|41758.4|41738.4|41758.4|41738.4|41758.4|41738.4|41753.4|41733.4|10
1652923480000|2022-05-19 01:24:40|41755|41735|41748.4|41728.4|41758.4|41738.4|41744.3|41724.3|8
1652923490000|2022-05-19 01:24:50|41744.3|41724.3|41740.9|41720.9|41748.4|41728.4|41740.9|41720.9|3
1652923500000|2022-05-19 01:25:00|41739.3|41719.3|41743.4|41723.4|41743.4|41723.4|41735.9|41715.9|5
1652923510000|2022-05-19 01:25:10|41744.3|41724.3|41744.3|41724.3|41744.3|41724.3|41744.3|41724.3|2
1652923520000|2022-05-19 01:25:20|41745.9|41725.9|41745.3|41725.3|41746.8|41726.8|41743.4|41723.4|1
1652923530000|2022-05-19 01:25:30|41743.4|41723.4|41735.9|41715.9|41743.4|41723.4|41735.9|41715.9|0
1652923540000|2022-05-19 01:25:40|41734.3|41714.3|41729.3|41709.3|41734.3|41714.3|41729.3|41709.3|1
1652923550000|2022-05-19 01:25:50|41716.8|41696.8|41713.4|41693.4|41717.5|41697.5|41713.4|41693.4|17
1652923560000|2022-05-19 01:26:00|41715.9|41695.9|41710.9|41690.9|41715.9|41695.9|41710|41690|1
1652923570000|2022-05-19 01:26:10|41708.4|41688.4|41710.9|41690.9|41710.9|41690.9|41708.4|41688.4|2
1652923580000|2022-05-19 01:26:20|41713.4|41693.4|41713.4|41693.4|41715.9|41695.9|41713.4|41693.4|2
1652923590000|2022-05-19 01:26:30|41715.9|41695.9|41714.3|41694.3|41715.9|41695.9|41714.3|41694.3|1
1652923600000|2022-05-19 01:26:40|41713.4|41693.4|41714.3|41694.3|41715.9|41695.9|41713.4|41693.4|2
1652923610000|2022-05-19 01:26:50|41713.4|41693.4|41725.9|41705.9|41725.9|41705.9|41713.4|41693.4|8
1652923620000|2022-05-19 01:27:00|41727.5|41707.5|41719.3|41699.3|41728.4|41708.4|41719.3|41699.3|0
1652923630000|2022-05-19 01:27:10|41721.8|41701.8|41728.4|41708.4|41728.4|41708.4|41721.8|41701.8|0
1652923640000|2022-05-19 01:27:20|41726.8|41706.8|41721.8|41701.8|41726.8|41706.8|41721.8|41701.8|0
1652923650000|2022-05-19 01:27:30|41720.9|41700.9|41720.9|41700.9|41725.9|41705.9|41720.9|41700.9|3
1652923660000|2022-05-19 01:27:40|41719.3|41699.3|41713.4|41693.4|41719.3|41699.3|41710.9|41690.9|2
1652923670000|2022-05-19 01:27:50|41711.8|41691.8|41710.9|41690.9|41711.8|41691.8|41710.9|41690.9|0
1652923680000|2022-05-19 01:28:00|41709.3|41689.3|41708.4|41688.4|41709.3|41689.3|41703.4|41683.4|2
1652923690000|2022-05-19 01:28:10|41705.9|41685.9|41703.4|41683.4|41705.9|41685.9|41703.4|41683.4|1
1652923700000|2022-05-19 01:28:20|41705|41685|41705.9|41685.9|41705.9|41685.9|41701.8|41681.8|1
1652923710000|2022-05-19 01:28:30|41703.4|41683.4|41700.9|41680.9|41705.9|41685.9|41700.9|41680.9|4
1652923720000|2022-05-19 01:28:40|41703.4|41683.4|41701.8|41681.8|41703.4|41683.4|41701.8|41681.8|3
1652923730000|2022-05-19 01:28:50|41700.9|41680.9|41700.9|41680.9|41700.9|41680.9|41700.9|41680.9|1
1652923740000|2022-05-19 01:29:00|41699.3|41679.3|41698.4|41678.4|41699.3|41679.3|41698.4|41678.4|0
1652923750000|2022-05-19 01:29:10|41700|41680|41703.4|41683.4|41703.4|41683.4|41700|41680|2
1652923760000|2022-05-19 01:29:20|41705.9|41685.9|41705.9|41685.9|41705.9|41685.9|41705.9|41685.9|0
1652923770000|2022-05-19 01:29:30|41706.8|41686.8|41708.4|41688.4|41708.4|41688.4|41705.9|41685.9|1
1652923780000|2022-05-19 01:29:40|41705.9|41685.9|41703.4|41683.4|41708.4|41688.4|41703.4|41683.4|0
1652923790000|2022-05-19 01:29:50|41701.8|41681.8|41701.8|41681.8|41701.8|41681.8|41701.8|41681.8|2
1652923800000|2022-05-19 01:30:00|41700.9|41680.9|41692.5|41672.5|41700.9|41680.9|41686.8|41666.8|17
1652923810000|2022-05-19 01:30:10|41688.4|41668.4|41705.9|41685.9|41705.9|41685.9|41678.4|41658.4|13
1652923820000|2022-05-19 01:30:20|41707.5|41687.5|41715.9|41695.9|41715.9|41695.9|41707.5|41687.5|1
1652923830000|2022-05-19 01:30:30|41718.4|41698.4|41715.9|41695.9|41718.4|41698.4|41715.9|41695.9|3
1652923840000|2022-05-19 01:30:40|41714.3|41694.3|41713.4|41693.4|41714.3|41694.3|41709.3|41689.3|3
1652923850000|2022-05-19 01:30:50|41715|41695|41720.9|41700.9|41720.9|41700.9|41715|41695|2
1652923860000|2022-05-19 01:31:00|41718.4|41698.4|41708.4|41688.4|41718.4|41698.4|41705.9|41685.9|9
1652923870000|2022-05-19 01:31:10|41706.8|41686.8|41710.9|41690.9|41710.9|41690.9|41705.9|41685.9|2
1652923880000|2022-05-19 01:31:20|41708.4|41688.4|41710.9|41690.9|41710.9|41690.9|41708.4|41688.4|1
1652923890000|2022-05-19 01:31:30|41708.4|41688.4|41708.4|41688.4|41710.9|41690.9|41703.4|41683.4|4
1652923900000|2022-05-19 01:31:40|41710.9|41690.9|41723.4|41703.4|41723.4|41703.4|41710.9|41690.9|5
1652923910000|2022-05-19 01:31:50|41721.8|41701.8|41723.4|41703.4|41725|41705|41721.8|41701.8|1
1652923920000|2022-05-19 01:32:00|41721.8|41701.8|41718.4|41698.4|41721.8|41701.8|41718.4|41698.4|2
1652923930000|2022-05-19 01:32:10|41720.9|41700.9|41731.8|41711.8|41731.8|41711.8|41718.4|41698.4|3
1652923940000|2022-05-19 01:32:20|41733.4|41713.4|41738.4|41718.4|41738.4|41718.4|41733.4|41713.4|3
1652923950000|2022-05-19 01:32:30|41736.8|41716.8|41740.9|41720.9|41740.9|41720.9|41736.8|41716.8|2
1652923960000|2022-05-19 01:32:40|41742.5|41722.5|41750.9|41730.9|41750.9|41730.9|41742.5|41722.5|3
1652923970000|2022-05-19 01:32:50|41755.9|41735.9|41758.4|41738.4|41758.4|41738.4|41753.4|41733.4|1
1652923980000|2022-05-19 01:33:00|41756.8|41736.8|41758.4|41738.4|41758.4|41738.4|41753.4|41733.4|0
1652923990000|2022-05-19 01:33:10|41753.4|41733.4|41750.9|41730.9|41753.4|41733.4|41750.9|41730.9|3
1652924000000|2022-05-19 01:33:20|41752.5|41732.5|41768.4|41748.4|41768.4|41748.4|41752.5|41732.5|0
1652924010000|2022-05-19 01:33:30|41765.9|41745.9|41783.4|41763.4|41783.4|41763.4|41758.4|41738.4|13
1652924020000|2022-05-19 01:33:40|41781.8|41761.8|41774.3|41754.3|41781.8|41761.8|41774.3|41754.3|3
1652924030000|2022-05-19 01:33:50|41770.3|41750.3|41765.9|41745.9|41770.3|41750.3|41765.9|41745.9|3
1652924040000|2022-05-19 01:34:00|41767.5|41747.5|41763.4|41743.4|41768.4|41748.4|41759.3|41739.3|3
1652924050000|2022-05-19 01:34:10|41768.1|41748.1|41773.4|41753.4|41775.3|41755.3|41768.1|41748.1|1
1652924060000|2022-05-19 01:34:20|41771.8|41751.8|41773.4|41753.4|41773.4|41753.4|41770.9|41750.9|1
1652924070000|2022-05-19 01:34:30|41771.8|41751.8|41773.4|41753.4|41773.4|41753.4|41770.9|41750.9|0
1652924080000|2022-05-19 01:34:40|41768.4|41748.4|41763.4|41743.4|41768.4|41748.4|41760.9|41740.9|3
1652924090000|2022-05-19 01:34:50|41761.8|41741.8|41757.5|41737.5|41761.8|41741.8|41755.9|41735.9|1
1652924100000|2022-05-19 01:35:00|41758.4|41738.4|41753.4|41733.4|41758.4|41738.4|41753.4|41733.4|1
1652924110000|2022-05-19 01:35:10|41755|41735|41763.4|41743.4|41763.4|41743.4|41753.4|41733.4|0
1652924120000|2022-05-19 01:35:20|||||||||2
1652924130000|2022-05-19 01:35:30|41762.5|41742.5|41758.4|41738.4|41762.5|41742.5|41758.4|41738.4|3
1652924140000|2022-05-19 01:35:40|41760|41740|41768.4|41748.4|41770.9|41750.9|41760|41740|11
1652924150000|2022-05-19 01:35:50|41770|41750|41773.4|41753.4|41774.3|41754.3|41768.4|41748.4|4
1652924160000|2022-05-19 01:36:00|41770.9|41750.9|41768.4|41748.4|41770.9|41750.9|41766.8|41746.8|2
1652924170000|2022-05-19 01:36:10|41765.9|41745.9|41780.9|41760.9|41780.9|41760.9|41765.9|41745.9|4
1652924180000|2022-05-19 01:36:20|41778.4|41758.4|41776.8|41756.8|41780.9|41760.9|41776.8|41756.8|3
1652924190000|2022-05-19 01:36:30|41775.9|41755.9|41778.4|41758.4|41778.4|41758.4|41773.4|41753.4|5
1652924200000|2022-05-19 01:36:40|41780.9|41760.9|41780.9|41760.9|41780.9|41760.9|41780.9|41760.9|2
1652924210000|2022-05-19 01:36:50|41783.4|41763.4|41783.4|41763.4|41785.9|41765.9|41783.4|41763.4|4
1652924220000|2022-05-19 01:37:00|41781.8|41761.8|41780.9|41760.9|41781.8|41761.8|41780.9|41760.9|1
1652924230000|2022-05-19 01:37:10|41778.4|41758.4|41778.4|41758.4|41780|41760|41778.4|41758.4|0
1652924240000|2022-05-19 01:37:20|||||||||2
1652924250000|2022-05-19 01:37:30|41777.5|41757.5|41768.4|41748.4|41777.5|41757.5|41768.4|41748.4|1
1652924260000|2022-05-19 01:37:40|41765.3|41745.3|41758.4|41738.4|41765.3|41745.3|41757.5|41737.5|4
1652924270000|2022-05-19 01:37:50|41756.8|41736.8|41758.4|41738.4|41758.4|41738.4|41755.9|41735.9|4
1652924280000|2022-05-19 01:38:00|41754.3|41734.3|41750.9|41730.9|41754.3|41734.3|41750.9|41730.9|0
1652924290000|2022-05-19 01:38:10|41753.4|41733.4|41760|41740|41760|41740|41753.4|41733.4|2
1652924300000|2022-05-19 01:38:20|41762.5|41742.5|41765.9|41745.9|41770|41750|41762.5|41742.5|0
1652924310000|2022-05-19 01:38:30|41764.3|41744.3|41768.4|41748.4|41770.9|41750.9|41763.4|41743.4|2
1652924320000|2022-05-19 01:38:40|41772.5|41752.5|41773.4|41753.4|41773.4|41753.4|41772.5|41752.5|0
1652924330000|2022-05-19 01:38:50|41770.9|41750.9|41773.4|41753.4|41773.4|41753.4|41768.4|41748.4|4
1652924340000|2022-05-19 01:39:00|41768.4|41748.4|41773.4|41753.4|41773.4|41753.4|41768.4|41748.4|1
1652924350000|2022-05-19 01:39:10|41771.8|41751.8|41768.4|41748.4|41771.8|41751.8|41768.4|41748.4|6
1652924360000|2022-05-19 01:39:20|41763.4|41743.4|41756.8|41736.8|41763.4|41743.4|41755.9|41735.9|3
1652924370000|2022-05-19 01:39:30|41755.9|41735.9|41755.9|41735.9|41755.9|41735.9|41753.4|41733.4|0
1652924380000|2022-05-19 01:39:40|41756.8|41736.8|41758.4|41738.4|41758.4|41738.4|41755.9|41735.9|2
1652924390000|2022-05-19 01:39:50|41760|41740|41760.9|41740.9|41760.9|41740.9|41758.4|41738.4|0
1652924400000|2022-05-19 01:40:00|41762.5|41742.5|41760.9|41740.9|41762.5|41742.5|41758.4|41738.4|0
1652924410000|2022-05-19 01:40:10|41762.5|41742.5|41763.4|41743.4|41763.4|41743.4|41760.9|41740.9|0
1652924430000|2022-05-19 01:40:30|41761.8|41741.8|41753.4|41733.4|41762.5|41742.5|41753.4|41733.4|6
1652924450000|2022-05-19 01:40:50|41755.9|41735.9|41753.4|41733.4|41755.9|41735.9|41753.4|41733.4|0
1652924460000|2022-05-19 01:41:00|41751.8|41731.8|41745.9|41725.9|41751.8|41731.8|41745.9|41725.9|3
1652924470000|2022-05-19 01:41:10|41744.3|41724.3|41740.9|41720.9|41744.3|41724.3|41740.9|41720.9|0
1652924480000|2022-05-19 01:41:20|41738.4|41718.4|41738.4|41718.4|41738.4|41718.4|41738.4|41718.4|0
1652924490000|2022-05-19 01:41:30|41733.4|41713.4|41723.4|41703.4|41733.4|41713.4|41723.4|41703.4|4
1652924500000|2022-05-19 01:41:40|41720.9|41700.9|41717.8|41697.8|41723.4|41703.4|41717.8|41697.8|3
1652924510000|2022-05-19 01:41:50|41716.8|41696.8|41710.9|41690.9|41716.8|41696.8|41710.9|41690.9|2
1652924520000|2022-05-19 01:42:00|41709.3|41689.3|41696.8|41676.8|41709.3|41689.3|41696.8|41676.8|7
1652924530000|2022-05-19 01:42:10|41694.3|41674.3|41703.4|41683.4|41705.9|41685.9|41694.3|41674.3|5
1652924540000|2022-05-19 01:42:20|41705.9|41685.9|41705.9|41685.9|41708.4|41688.4|41704.3|41684.3|1
1652924550000|2022-05-19 01:42:30|41708.4|41688.4|41715.9|41695.9|41715.9|41695.9|41705.9|41685.9|1
1652924560000|2022-05-19 01:42:40|41717.5|41697.5|41715.9|41695.9|41718.4|41698.4|41715.9|41695.9|2
1652924570000|2022-05-19 01:42:50|41713.4|41693.4|41715.9|41695.9|41715.9|41695.9|41713.4|41693.4|6
1652924580000|2022-05-19 01:43:00|41717.5|41697.5|41721.8|41701.8|41723.4|41703.4|41717.5|41697.5|2
1652924590000|2022-05-19 01:43:10|41720.9|41700.9|41720.9|41700.9|41721.8|41701.8|41720.9|41700.9|0
1652924600000|2022-05-19 01:43:20|41721.8|41701.8|41718.4|41698.4|41723.4|41703.4|41718.4|41698.4|2
1652924610000|2022-05-19 01:43:30|41716.8|41696.8|41718.4|41698.4|41718.4|41698.4|41716.8|41696.8|0
1652924620000|2022-05-19 01:43:40|41719.3|41699.3|41721.8|41701.8|41721.8|41701.8|41719.3|41699.3|0
1652924630000|2022-05-19 01:43:50|41726.8|41706.8|41728.4|41708.4|41730.9|41710.9|41726.8|41706.8|2
1652924660000|2022-05-19 01:44:20|41730|41710|41733.4|41713.4|41733.4|41713.4|41728.4|41708.4|0
1652924670000|2022-05-19 01:44:30|41735|41715|41735.9|41715.9|41735.9|41715.9|41735|41715|0
1652924680000|2022-05-19 01:44:40|41740.9|41720.9|41745.9|41725.9|41745.9|41725.9|41740.9|41720.9|0
1652924690000|2022-05-19 01:44:50|41746.8|41726.8|41745.9|41725.9|41748.4|41728.4|41743.4|41723.4|2
1652924700000|2022-05-19 01:45:00|41743.4|41723.4|41768.4|41748.4|41768.4|41748.4|41743.4|41723.4|5
1652924710000|2022-05-19 01:45:10|41770.9|41750.9|41768.4|41748.4|41770.9|41750.9|41763.4|41743.4|2
1652924720000|2022-05-19 01:45:20|41770|41750|41775|41755|41777.5|41757.5|41770|41750|0
1652924730000|2022-05-19 01:45:30|41775.9|41755.9|41775|41755|41780.9|41760.9|41773.4|41753.4|1
1652924740000|2022-05-19 01:45:40|41775.9|41755.9|41765.9|41745.9|41775.9|41755.9|41764.3|41744.3|4
1652924750000|2022-05-19 01:45:50|41765|41745|41763.4|41743.4|41765.9|41745.9|41763.4|41743.4|0
1652924760000|2022-05-19 01:46:00|41767.5|41747.5|41767.5|41747.5|41767.5|41747.5|41767.5|41747.5|0
1652924780000|2022-05-19 01:46:20|41765.9|41745.9|41761.5|41741.5|41765.9|41745.9|41761.5|41741.5|2
1652924790000|2022-05-19 01:46:30|41765.9|41745.9|41768.4|41748.4|41773.4|41753.4|41765.9|41745.9|6
1652924800000|2022-05-19 01:46:40|41765.9|41745.9|41770.9|41750.9|41773.4|41753.4|41765.9|41745.9|2
1652924820000|2022-05-19 01:47:00|41773.4|41753.4|41773.4|41753.4|41773.4|41753.4|41770.9|41750.9|0
1652924830000|2022-05-19 01:47:10|41778.4|41758.4|41785.9|41765.9|41785.9|41765.9|41778.4|41758.4|13
1652924840000|2022-05-19 01:47:20|41788.4|41768.4|41788.4|41768.4|41788.4|41768.4|41788.4|41768.4|2
1652924850000|2022-05-19 01:47:30|41787.5|41767.5|41775.9|41755.9|41787.5|41767.5|41775.9|41755.9|5
1652924860000|2022-05-19 01:47:40|41773.4|41753.4|41768.4|41748.4|41773.4|41753.4|41768.4|41748.4|1
1652924870000|2022-05-19 01:47:50|41765.9|41745.9|41763.4|41743.4|41768.4|41748.4|41763.4|41743.4|0
1652924880000|2022-05-19 01:48:00|41765.9|41745.9|41765.9|41745.9|41765.9|41745.9|41765.9|41745.9|0
1652924890000|2022-05-19 01:48:10|41768.4|41748.4|41775|41755|41775|41755|41768.4|41748.4|1
1652924900000|2022-05-19 01:48:20|41775.9|41755.9|41780.9|41760.9|41780.9|41760.9|41775.9|41755.9|9
1652924910000|2022-05-19 01:48:30|41779.3|41759.3|41778.4|41758.4|41779.3|41759.3|41778.4|41758.4|0
1652924920000|2022-05-19 01:48:40|41775.9|41755.9|41775.9|41755.9|41778.4|41758.4|41775.9|41755.9|0
1652924930000|2022-05-19 01:48:50|41783.4|41763.4|41787.5|41767.5|41787.5|41767.5|41783.4|41763.4|3
1652924940000|2022-05-19 01:49:00|41785.9|41765.9|41779.3|41759.3|41785.9|41765.9|41778.4|41758.4|4
1652924950000|2022-05-19 01:49:10|41777.8|41757.8|41773.4|41753.4|41777.8|41757.8|41773.4|41753.4|1
1652924960000|2022-05-19 01:49:20|41775|41755|41778.4|41758.4|41778.4|41758.4|41775|41755|3
1652924970000|2022-05-19 01:49:30|41780.9|41760.9|41785.9|41765.9|41785.9|41765.9|41780.9|41760.9|0
1652924980000|2022-05-19 01:49:40|41787.5|41767.5|41785.9|41765.9|41788.4|41768.4|41785.9|41765.9|0
1652924990000|2022-05-19 01:49:50|41783.4|41763.4|41778.4|41758.4|41785.9|41765.9|41778.4|41758.4|2
1652925000000|2022-05-19 01:50:00|41780.9|41760.9|41780|41760|41780.9|41760.9|41778.4|41758.4|1
1652925010000|2022-05-19 01:50:10|41780.9|41760.9|41783.4|41763.4|41783.4|41763.4|41780|41760|3
1652925020000|2022-05-19 01:50:20|41781.8|41761.8|41782.5|41762.5|41785|41765|41780.9|41760.9|3
1652925030000|2022-05-19 01:50:30|41780.9|41760.9|41783.4|41763.4|41783.4|41763.4|41780.9|41760.9|1
1652925040000|2022-05-19 01:50:40|41785|41765|41785|41765|41785.9|41765.9|41783.4|41763.4|2
1652925050000|2022-05-19 01:50:50|41785.9|41765.9|41783.4|41763.4|41785.9|41765.9|41783.4|41763.4|5
1652925060000|2022-05-19 01:51:00|41782.5|41762.5|41770.9|41750.9|41782.5|41762.5|41770.9|41750.9|1
1652925070000|2022-05-19 01:51:10|41769.3|41749.3|41767.5|41747.5|41770.9|41750.9|41767.5|41747.5|5
1652925080000|2022-05-19 01:51:20|41768.4|41748.4|41775|41755|41775|41755|41768.4|41748.4|5
1652925090000|2022-05-19 01:51:30|41773.4|41753.4|41780|41760|41780|41760|41773.4|41753.4|4
1652925100000|2022-05-19 01:51:40|41781.5|41761.5|41795|41775|41795|41775|41781.5|41761.5|6
1652925110000|2022-05-19 01:51:50|41795.9|41775.9|41808.4|41788.4|41808.4|41788.4|41795.9|41775.9|14
1652925120000|2022-05-19 01:52:00|41810|41790|41823.4|41803.4|41828.4|41808.4|41810|41790|21
1652925130000|2022-05-19 01:52:10|41818.4|41798.4|41823.4|41803.4|41825|41805|41815.9|41795.9|3
1652925140000|2022-05-19 01:52:20|41828.4|41808.4|41825|41805|41828.4|41808.4|41825|41805|6
1652925150000|2022-05-19 01:52:30|41825.9|41805.9|41823.4|41803.4|41828.4|41808.4|41823.4|41803.4|6
1652925160000|2022-05-19 01:52:40|41825|41805|41830.9|41810.9|41830.9|41810.9|41825|41805|5
1652925170000|2022-05-19 01:52:50|41833.4|41813.4|41835.9|41815.9|41835.9|41815.9|41833.4|41813.4|2
1652925180000|2022-05-19 01:53:00|41833.4|41813.4|41828.4|41808.4|41833.4|41813.4|41828.4|41808.4|5
1652925190000|2022-05-19 01:53:10|41826.8|41806.8|41813.4|41793.4|41826.8|41806.8|41813.4|41793.4|14
1652925200000|2022-05-19 01:53:20|41815.9|41795.9|41823.4|41803.4|41823.4|41803.4|41815.9|41795.9|1
1652925210000|2022-05-19 01:53:30|41821.8|41801.8|41818.4|41798.4|41821.8|41801.8|41818.4|41798.4|2
1652925220000|2022-05-19 01:53:40|41820|41800|41818.4|41798.4|41820.9|41800.9|41818.4|41798.4|0
1652925230000|2022-05-19 01:53:50|41817.5|41797.5|41810.9|41790.9|41817.5|41797.5|41810.9|41790.9|3
1652925240000|2022-05-19 01:54:00|41809.3|41789.3|41813.4|41793.4|41813.4|41793.4|41808.4|41788.4|2
1652925250000|2022-05-19 01:54:10|41815.9|41795.9|41815.9|41795.9|41815.9|41795.9|41815.9|41795.9|1
1652925260000|2022-05-19 01:54:20|41828.4|41808.4|41828.4|41808.4|41830.9|41810.9|41828.4|41808.4|3
1652925270000|2022-05-19 01:54:30|41830.9|41810.9|41833.4|41813.4|41833.4|41813.4|41830.9|41810.9|0
1652925280000|2022-05-19 01:54:40|41834.3|41814.3|41843.4|41823.4|41845.9|41825.9|41833.4|41813.4|4
1652925290000|2022-05-19 01:54:50|41847.5|41827.5|41848.4|41828.4|41848.4|41828.4|41843.4|41823.4|1
1652925300000|2022-05-19 01:55:00|41846.8|41826.8|41850.9|41830.9|41850.9|41830.9|41845.9|41825.9|3
1652925310000|2022-05-19 01:55:10|41853.4|41833.4|41851.8|41831.8|41853.4|41833.4|41850.9|41830.9|4
1652925320000|2022-05-19 01:55:20|41850.9|41830.9|41848.4|41828.4|41853.4|41833.4|41848.4|41828.4|1
1652925330000|2022-05-19 01:55:30|41843.4|41823.4|41835.9|41815.9|41843.4|41823.4|41835.9|41815.9|1
1652925340000|2022-05-19 01:55:40|41833.4|41813.4|41828.4|41808.4|41833.4|41813.4|41828.4|41808.4|1
1652925350000|2022-05-19 01:55:50|41830.9|41810.9|41830.9|41810.9|41830.9|41810.9|41830.9|41810.9|2
1652925360000|2022-05-19 01:56:00|41828.4|41808.4|41821.8|41801.8|41828.4|41808.4|41820.9|41800.9|6
1652925370000|2022-05-19 01:56:10|41820.9|41800.9|41825|41805|41825|41805|41820.9|41800.9|0
1652925380000|2022-05-19 01:56:20|41827.5|41807.5|41835.9|41815.9|41835.9|41815.9|41827.5|41807.5|0
1652925390000|2022-05-19 01:56:30|41834.3|41814.3|41833.4|41813.4|41834.3|41814.3|41833.4|41813.4|0
1652925400000|2022-05-19 01:56:40|41830.9|41810.9|41830.9|41810.9|41830.9|41810.9|41830.9|41810.9|3
1652925410000|2022-05-19 01:56:50|41831.8|41811.8|41829.3|41809.3|41831.8|41811.8|41829.3|41809.3|1
1652925420000|2022-05-19 01:57:00|41828.4|41808.4|41827.5|41807.5|41828.4|41808.4|41827.5|41807.5|4
1652925430000|2022-05-19 01:57:10|41828.4|41808.4|41830.9|41810.9|41832.5|41812.5|41828.4|41808.4|4
1652925440000|2022-05-19 01:57:20|41833.4|41813.4|41838.4|41818.4|41843.4|41823.4|41833.4|41813.4|5
1652925450000|2022-05-19 01:57:30|41839.3|41819.3|41835.9|41815.9|41841.8|41821.8|41835.9|41815.9|1
1652925460000|2022-05-19 01:57:40|41834.3|41814.3|41838.4|41818.4|41839|41819|41830.9|41810.9|3
1652925470000|2022-05-19 01:57:50|41836.8|41816.8|41835.9|41815.9|41836.8|41816.8|41835.9|41815.9|0
1652925480000|2022-05-19 01:58:00|41837.5|41817.5|41838.4|41818.4|41838.4|41818.4|41835.9|41815.9|0
1652925490000|2022-05-19 01:58:10|41840|41820|41835.9|41815.9|41840.9|41820.9|41835.9|41815.9|0
1652925500000|2022-05-19 01:58:20|41838.4|41818.4|41835.9|41815.9|41838.4|41818.4|41835.9|41815.9|0
1652925510000|2022-05-19 01:58:30|41834.3|41814.3|41830.9|41810.9|41834.3|41814.3|41829.3|41809.3|2
1652925520000|2022-05-19 01:58:40|41833.4|41813.4|41833.4|41813.4|41833.4|41813.4|41833.4|41813.4|1
1652925540000|2022-05-19 01:59:00|41835.9|41815.9|41833.4|41813.4|41835.9|41815.9|41833.4|41813.4|3
1652925550000|2022-05-19 01:59:10|41835.9|41815.9|41845|41825|41845|41825|41835.9|41815.9|4
1652925560000|2022-05-19 01:59:20|41843.4|41823.4|41843.4|41823.4|41843.4|41823.4|41841.8|41821.8|0
1652925570000|2022-05-19 01:59:30|41845|41825|41845.9|41825.9|41845.9|41825.9|41843.4|41823.4|4
1652925580000|2022-05-19 01:59:40|41844.3|41824.3|41839.3|41819.3|41844.3|41824.3|41839.3|41819.3|0
1652925590000|2022-05-19 01:59:50|41838.4|41818.4|41830.3|41810.3|41840.9|41820.9|41830.3|41810.3|0
1652925600000|2022-05-19 02:00:00|41829.3|41809.3|41830.9|41810.9|41833.4|41813.4|41826.8|41806.8|6
1652925610000|2022-05-19 02:00:10|41828.4|41808.4|41824.3|41804.3|41828.4|41808.4|41824.3|41804.3|2
1652925620000|2022-05-19 02:00:20|41823.4|41803.4|41808.4|41788.4|41823.4|41803.4|41808.4|41788.4|8
1652925630000|2022-05-19 02:00:30|41806.8|41786.8|41805.9|41785.9|41807.8|41787.8|41805.9|41785.9|1
1652925640000|2022-05-19 02:00:40|41813.4|41793.4|41828.4|41808.4|41833.4|41813.4|41813.4|41793.4|20
1652925650000|2022-05-19 02:00:50|41830.9|41810.9|41830.9|41810.9|41830.9|41810.9|41830.9|41810.9|0
1652925660000|2022-05-19 02:01:00|41843.4|41823.4|41853.4|41833.4|41853.4|41833.4|41843.4|41823.4|5
1652925670000|2022-05-19 02:01:10|41855|41835|41855.9|41835.9|41855.9|41835.9|41855|41835|0
1652925680000|2022-05-19 02:01:20|41855|41835|41850.9|41830.9|41855.9|41835.9|41850.9|41830.9|3
1652925690000|2022-05-19 02:01:30|41852.5|41832.5|41840.9|41820.9|41853.4|41833.4|41840.9|41820.9|1
1652925700000|2022-05-19 02:01:40|41843.4|41823.4|41838.4|41818.4|41843.4|41823.4|41838.4|41818.4|1
1652925710000|2022-05-19 02:01:50|41845|41825|41843.4|41823.4|41845|41825|41843.4|41823.4|3
1652925720000|2022-05-19 02:02:00|41840.9|41820.9|41835.9|41815.9|41840.9|41820.9|41835.9|41815.9|0
1652925730000|2022-05-19 02:02:10|41838.4|41818.4|41838.4|41818.4|41840.9|41820.9|41838.4|41818.4|3
1652925740000|2022-05-19 02:02:20|41835.9|41815.9|41848.4|41828.4|41850|41830|41835.9|41815.9|7
1652925750000|2022-05-19 02:02:30|41846.8|41826.8|41843.4|41823.4|41846.8|41826.8|41843.4|41823.4|1
1652925760000|2022-05-19 02:02:40|41840.9|41820.9|41840.9|41820.9|41840.9|41820.9|41838.4|41818.4|0
1652925770000|2022-05-19 02:02:50|41841.8|41821.8|41843.4|41823.4|41843.4|41823.4|41841.8|41821.8|0
1652925790000|2022-05-19 02:03:10|41841.8|41821.8|41843.4|41823.4|41843.4|41823.4|41840.9|41820.9|1
1652925800000|2022-05-19 02:03:20|41845.9|41825.9|41843.4|41823.4|41845.9|41825.9|41843.4|41823.4|0
1652925820000|2022-05-19 02:03:40|41845|41825|41853.4|41833.4|41853.4|41833.4|41845|41825|5
1652925840000|2022-05-19 02:04:00|41855|41835|41855.9|41835.9|41855.9|41835.9|41855|41835|1
1652925850000|2022-05-19 02:04:10|41856.8|41836.8|41860.9|41840.9|41860.9|41840.9|41856.8|41836.8|4
1652925860000|2022-05-19 02:04:20|41858.4|41838.4|41860|41840|41860|41840|41858.4|41838.4|1
1652925870000|2022-05-19 02:04:30|41860.9|41840.9|41858.4|41838.4|41860.9|41840.9|41858.4|41838.4|0
1652925880000|2022-05-19 02:04:40|41860|41840|41860.9|41840.9|41860.9|41840.9|41860|41840|2
1652925890000|2022-05-19 02:04:50|41862.5|41842.5|41858.4|41838.4|41863.4|41843.4|41858.4|41838.4|1
1652925900000|2022-05-19 02:05:00|41856.8|41836.8|41853.4|41833.4|41856.8|41836.8|41853.4|41833.4|2
1652925920000|2022-05-19 02:05:20|||||||||3
1652925930000|2022-05-19 02:05:30|41850.9|41830.9|41849.3|41829.3|41853.4|41833.4|41849.3|41829.3|4
1652925940000|2022-05-19 02:05:40|||||||||1
1652925950000|2022-05-19 02:05:50|41840.9|41820.9|41833.4|41813.4|41840.9|41820.9|41833.4|41813.4|3
1652925960000|2022-05-19 02:06:00|41830.9|41810.9|41839|41819|41839|41819|41830.9|41810.9|2
1652925970000|2022-05-19 02:06:10|41837.5|41817.5|41838.4|41818.4|41841.5|41821.5|41835.9|41815.9|10
1652925980000|2022-05-19 02:06:20|41836.8|41816.8|41833.4|41813.4|41836.8|41816.8|41833.4|41813.4|0
1652925990000|2022-05-19 02:06:30|41835|41815|41823.4|41803.4|41835.9|41815.9|41823.4|41803.4|3
1652926000000|2022-05-19 02:06:40|41824.3|41804.3|41818.4|41798.4|41824.3|41804.3|41818.4|41798.4|1
1652926010000|2022-05-19 02:06:50|41821.8|41801.8|41821.8|41801.8|41821.8|41801.8|41821.8|41801.8|1
1652926020000|2022-05-19 02:07:00|41820.3|41800.3|41819.3|41799.3|41820.3|41800.3|41819.3|41799.3|0
1652926030000|2022-05-19 02:07:10|41821.8|41801.8|41830.9|41810.9|41830.9|41810.9|41821.8|41801.8|2
1652926040000|2022-05-19 02:07:20|41833.4|41813.4|41835|41815|41835|41815|41833.4|41813.4|0
1652926050000|2022-05-19 02:07:30|41836.5|41816.5|41843.4|41823.4|41843.4|41823.4|41835.9|41815.9|5
1652926060000|2022-05-19 02:07:40|41841.8|41821.8|41843.4|41823.4|41843.4|41823.4|41841.8|41821.8|0
1652926070000|2022-05-19 02:07:50|41845.9|41825.9|41850.9|41830.9|41850.9|41830.9|41845.9|41825.9|2
1652926080000|2022-05-19 02:08:00|41849.3|41829.3|41853.4|41833.4|41853.4|41833.4|41848.4|41828.4|0
1652926100000|2022-05-19 02:08:20|41848.4|41828.4|41848.4|41828.4|41848.4|41828.4|41848.4|41828.4|2
1652926110000|2022-05-19 02:08:30|41849.3|41829.3|41849.3|41829.3|41849.3|41829.3|41849.3|41829.3|0
1652926120000|2022-05-19 02:08:40|41850.9|41830.9|41849.3|41829.3|41853.4|41833.4|41849.3|41829.3|4
1652926130000|2022-05-19 02:08:50|41848.4|41828.4|41840.9|41820.9|41848.4|41828.4|41840.9|41820.9|2
1652926140000|2022-05-19 02:09:00|41843.4|41823.4|41843.4|41823.4|41843.4|41823.4|41843.4|41823.4|2
1652926150000|2022-05-19 02:09:10|41841.8|41821.8|41840.9|41820.9|41842.5|41822.5|41838.4|41818.4|2
1652926160000|2022-05-19 02:09:20|41838.4|41818.4|41833.4|41813.4|41840.9|41820.9|41833.4|41813.4|0
1652926170000|2022-05-19 02:09:30|41835|41815|41835.9|41815.9|41835.9|41815.9|41835|41815|0
1652926180000|2022-05-19 02:09:40|41838.4|41818.4|41835.9|41815.9|41838.4|41818.4|41833.4|41813.4|0
1652926190000|2022-05-19 02:09:50|41833.4|41813.4|41838.4|41818.4|41838.4|41818.4|41833.4|41813.4|4
1652926200000|2022-05-19 02:10:00|41840|41820|41838.4|41818.4|41843.4|41823.4|41838.4|41818.4|1
1652926210000|2022-05-19 02:10:10|41836.8|41816.8|41833.4|41813.4|41836.8|41816.8|41833.4|41813.4|0
1652926220000|2022-05-19 02:10:20|41831.8|41811.8|41830.9|41810.9|41833.4|41813.4|41830.9|41810.9|0
1652926230000|2022-05-19 02:10:30|41831.8|41811.8|41831.8|41811.8|41831.8|41811.8|41831.8|41811.8|0
1652926240000|2022-05-19 02:10:40|41830.9|41810.9|41830.9|41810.9|41830.9|41810.9|41828.4|41808.4|0
1652926250000|2022-05-19 02:10:50|41832.5|41812.5|41831.8|41811.8|41833.4|41813.4|41831.8|41811.8|0
1652926260000|2022-05-19 02:11:00|41830.9|41810.9|41824.3|41804.3|41830.9|41810.9|41824.3|41804.3|3
1652926270000|2022-05-19 02:11:10|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|41823.4|41803.4|0
1652926280000|2022-05-19 02:11:20|41828.4|41808.4|41828.4|41808.4|41828.4|41808.4|41828.4|41808.4|0
1652926290000|2022-05-19 02:11:30|||||||||1
1652926310000|2022-05-19 02:11:50|41826.8|41806.8|41828.4|41808.4|41830.9|41810.9|41825.9|41805.9|6
1652926320000|2022-05-19 02:12:00|41826.8|41806.8|41824.3|41804.3|41826.8|41806.8|41824.3|41804.3|0
1652926330000|2022-05-19 02:12:10|41822.8|41802.8|41815.9|41795.9|41824.3|41804.3|41815.9|41795.9|1
1652926340000|2022-05-19 02:12:20|41817.5|41797.5|41820|41800|41820|41800|41817.5|41797.5|2
1652926350000|2022-05-19 02:12:30|41818.4|41798.4|41815.9|41795.9|41818.4|41798.4|41815.9|41795.9|6
1652926360000|2022-05-19 02:12:40|41818.4|41798.4|41813.4|41793.4|41818.4|41798.4|41813.4|41793.4|2
1652926370000|2022-05-19 02:12:50|41814.3|41794.3|41813.4|41793.4|41815.9|41795.9|41813.4|41793.4|0
1652926380000|2022-05-19 02:13:00|41816.8|41796.8|41813.4|41793.4|41816.8|41796.8|41813.4|41793.4|2
1652926390000|2022-05-19 02:13:10|41815|41795|41813.4|41793.4|41815.9|41795.9|41813.4|41793.4|0
1652926400000|2022-05-19 02:13:20|41815.9|41795.9|41815.9|41795.9|41816.8|41796.8|41815.9|41795.9|7
1652926410000|2022-05-19 02:13:30|41818.4|41798.4|41813.4|41793.4|41818.4|41798.4|41813.4|41793.4|0
1652926420000|2022-05-19 02:13:40|41815.9|41795.9|41813.4|41793.4|41815.9|41795.9|41813.4|41793.4|1
1652926450000|2022-05-19 02:14:10|41810.9|41790.9|41808.4|41788.4|41810.9|41790.9|41808.4|41788.4|4
1652926460000|2022-05-19 02:14:20|41806.8|41786.8|41803.4|41783.4|41806.8|41786.8|41800.3|41780.3|5
1652926470000|2022-05-19 02:14:30|41804.3|41784.3|41804.3|41784.3|41804.3|41784.3|41804.3|41784.3|0
1652926480000|2022-05-19 02:14:40|41803.4|41783.4|41804.3|41784.3|41804.3|41784.3|41800.9|41780.9|0
1652926490000|2022-05-19 02:14:50|41803.4|41783.4|41800.9|41780.9|41803.4|41783.4|41800.9|41780.9|1
1652926500000|2022-05-19 02:15:00|41798.4|41778.4|41793.4|41773.4|41798.4|41778.4|41793.4|41773.4|4
1652926510000|2022-05-19 02:15:10|41790.9|41770.9|41790.9|41770.9|41790.9|41770.9|41790.9|41770.9|0
1652926520000|2022-05-19 02:15:20|41793.4|41773.4|41795|41775|41795.9|41775.9|41793.4|41773.4|3
1652926530000|2022-05-19 02:15:30|41795.9|41775.9|41795.9|41775.9|41795.9|41775.9|41795.9|41775.9|0
1652926540000|2022-05-19 02:15:40|41794.3|41774.3|41796.8|41776.8|41796.8|41776.8|41794.3|41774.3|1
1652926550000|2022-05-19 02:15:50|41793.4|41773.4|41793.4|41773.4|41793.4|41773.4|41793.4|41773.4|0
1652926570000|2022-05-19 02:16:10|41795|41775|41795.9|41775.9|41795.9|41775.9|41795|41775|0
1652926580000|2022-05-19 02:16:20|41793.4|41773.4|41789.3|41769.3|41793.4|41773.4|41789.3|41769.3|3
1652926590000|2022-05-19 02:16:30|41788.4|41768.4|41785.9|41765.9|41788.4|41768.4|41784.3|41764.3|2
1652926600000|2022-05-19 02:16:40|41784.3|41764.3|41782.5|41762.5|41785.9|41765.9|41782.5|41762.5|1
1652926610000|2022-05-19 02:16:50|41784|41764|41785.9|41765.9|41785.9|41765.9|41784|41764|1
1652926620000|2022-05-19 02:17:00|41786.8|41766.8|41789.3|41769.3|41789.3|41769.3|41786.8|41766.8|0
1652926630000|2022-05-19 02:17:10|41788.4|41768.4|41790.9|41770.9|41790.9|41770.9|41788.4|41768.4|3
1652926650000|2022-05-19 02:17:30|41792.5|41772.5|41790.9|41770.9|41793.4|41773.4|41790.9|41770.9|0
1652926660000|2022-05-19 02:17:40|41791.8|41771.8|41791.8|41771.8|41791.8|41771.8|41791.8|41771.8|1
1652926670000|2022-05-19 02:17:50|||||||||1
1652926680000|2022-05-19 02:18:00|41790.9|41770.9|41790.9|41770.9|41790.9|41770.9|41790.9|41770.9|0
1652926710000|2022-05-19 02:18:30|41789.3|41769.3|41784.3|41764.3|41789.3|41769.3|41784.3|41764.3|2
1652926720000|2022-05-19 02:18:40|41785.9|41765.9|41785.9|41765.9|41785.9|41765.9|41785.9|41765.9|2
1652926730000|2022-05-19 02:18:50|41789|41769|41792.5|41772.5|41792.5|41772.5|41789|41769|9
1652926740000|2022-05-19 02:19:00|41790|41770|41788.4|41768.4|41790|41770|41788.4|41768.4|4
1652926780000|2022-05-19 02:19:40|||||||||1
1652926790000|2022-05-19 02:19:50|41786.8|41766.8|41785.9|41765.9|41786.8|41766.8|41785.9|41765.9|0
1652926800000|2022-05-19 02:20:00|41784.3|41764.3|41785.9|41765.9|41785.9|41765.9|41783.4|41763.4|0
1652926810000|2022-05-19 02:20:10|41784.3|41764.3|41781.8|41761.8|41784.3|41764.3|41781.8|41761.8|1
1652926820000|2022-05-19 02:20:20|41780.9|41760.9|41780.9|41760.9|41780.9|41760.9|41780.9|41760.9|0
1652926830000|2022-05-19 02:20:30|41775.9|41755.9|41775.9|41755.9|41775.9|41755.9|41775.9|41755.9|3
1652926840000|2022-05-19 02:20:40|41773.4|41753.4|41770.9|41750.9|41773.4|41753.4|41770.9|41750.9|1
1652926850000|2022-05-19 02:20:50|41770|41750|41765.9|41745.9|41770|41750|41763.4|41743.4|8
1652926860000|2022-05-19 02:21:00|41763.4|41743.4|41763.4|41743.4|41763.4|41743.4|41760.9|41740.9|8
1652926870000|2022-05-19 02:21:10|41764.3|41744.3|41764.3|41744.3|41764.3|41744.3|41764.3|41744.3|1
1652926880000|2022-05-19 02:21:20|41765.9|41745.9|41781.5|41761.5|41781.5|41761.5|41763.4|41743.4|10
1652926890000|2022-05-19 02:21:30|41782.5|41762.5|41788.4|41768.4|41788.4|41768.4|41782.5|41762.5|3
1652926900000|2022-05-19 02:21:40|41786.8|41766.8|41783.4|41763.4|41786.8|41766.8|41783.4|41763.4|0
1652926910000|2022-05-19 02:21:50|41785.9|41765.9|41783.4|41763.4|41785.9|41765.9|41783.4|41763.4|0
1652926920000|2022-05-19 02:22:00|41773.4|41753.4|41770.9|41750.9|41773.4|41753.4|41770.9|41750.9|1
1652926930000|2022-05-19 02:22:10|41768.4|41748.4|41768.4|41748.4|41768.4|41748.4|41768.4|41748.4|0
1652926940000|2022-05-19 02:22:20|41767.5|41747.5|41763.4|41743.4|41767.5|41747.5|41763.4|41743.4|1
1652926950000|2022-05-19 02:22:30|||||||||1
1652926960000|2022-05-19 02:22:40|41760.9|41740.9|41760.9|41740.9|41760.9|41740.9|41760.9|41740.9|0
1652926970000|2022-05-19 02:22:50|41763.4|41743.4|41763.4|41743.4|41763.4|41743.4|41763.4|41743.4|0
1652926980000|2022-05-19 02:23:00|41765|41745|41765.9|41745.9|41765.9|41745.9|41765|41745|1
1652926990000|2022-05-19 02:23:10|41768.4|41748.4|41773.4|41753.4|41773.4|41753.4|41768.4|41748.4|1
1652927000000|2022-05-19 02:23:20|41775|41755|41773.4|41753.4|41775.9|41755.9|41773.4|41753.4|2
1652927010000|2022-05-19 02:23:30|41770.9|41750.9|41770|41750|41770.9|41750.9|41770|41750|4
1652927020000|2022-05-19 02:23:40|41768.4|41748.4|41763.4|41743.4|41768.4|41748.4|41763.4|41743.4|1
1652927030000|2022-05-19 02:23:50|41762.5|41742.5|41762.5|41742.5|41762.5|41742.5|41762.5|41742.5|1
1652927040000|2022-05-19 02:24:00|41763.4|41743.4|41760.9|41740.9|41763.4|41743.4|41760.9|41740.9|1
1652927060000|2022-05-19 02:24:20|41758.4|41738.4|41758.4|41738.4|41758.4|41738.4|41758.4|41738.4|0
1652927070000|2022-05-19 02:24:30|41761.8|41741.8|41761.8|41741.8|41761.8|41741.8|41761.8|41741.8|1
1652927080000|2022-05-19 02:24:40|41760.9|41740.9|41763.4|41743.4|41763.4|41743.4|41760.9|41740.9|1
1652927090000|2022-05-19 02:24:50|41760.9|41740.9|41760.9|41740.9|41760.9|41740.9|41760.9|41740.9|0
1652927100000|2022-05-19 02:25:00|41763.4|41743.4|41763.4|41743.4|41763.4|41743.4|41763.4|41743.4|2
1652927110000|2022-05-19 02:25:10|41767.5|41747.5|41768.4|41748.4|41770|41750|41767.5|41747.5|1
1652927120000|2022-05-19 02:25:20|41770.9|41750.9|41770.9|41750.9|41770.9|41750.9|41770.9|41750.9|0
1652927130000|2022-05-19 02:25:30|41768.4|41748.4|41770|41750|41770|41750|41768.4|41748.4|3
1652927140000|2022-05-19 02:25:40|41772.5|41752.5|41773.4|41753.4|41773.4|41753.4|41772.5|41752.5|0
1652927160000|2022-05-19 02:26:00|41775|41755|41785|41765|41785|41765|41775|41755|5
1652927170000|2022-05-19 02:26:10|41785.9|41765.9|41783.4|41763.4|41787.5|41767.5|41783.4|41763.4|3
1652927180000|2022-05-19 02:26:20|41780.9|41760.9|41778.4|41758.4|41783.4|41763.4|41778.4|41758.4|1
1652927190000|2022-05-19 02:26:30|41776.8|41756.8|41775.9|41755.9|41776.8|41756.8|41775.9|41755.9|0
1652927220000|2022-05-19 02:27:00|41773.4|41753.4|41770.9|41750.9|41773.4|41753.4|41770.9|41750.9|3
1652927230000|2022-05-19 02:27:10|41772.5|41752.5|41773.4|41753.4|41774|41754|41772.5|41752.5|2
1652927240000|2022-05-19 02:27:20|41770.9|41750.9|41770.9|41750.9|41770.9|41750.9|41770.9|41750.9|0
1652927250000|2022-05-19 02:27:30|41768.4|41748.4|41768.4|41748.4|41768.4|41748.4|41768.4|41748.4|1
1652927270000|2022-05-19 02:27:50|41765.9|41745.9|41765.9|41745.9|41765.9|41745.9|41765.9|41745.9|2
1652927280000|2022-05-19 02:28:00|41764.3|41744.3|41763.4|41743.4|41764.3|41744.3|41763.4|41743.4|0
1652927300000|2022-05-19 02:28:20|41765.9|41745.9|41768.4|41748.4|41768.4|41748.4|41765.9|41745.9|7
1652927320000|2022-05-19 02:28:40|41770|41750|41768.4|41748.4|41770.9|41750.9|41768.4|41748.4|1
1652927330000|2022-05-19 02:28:50|41769.3|41749.3|41770.9|41750.9|41770.9|41750.9|41769.3|41749.3|1
1652927340000|2022-05-19 02:29:00|41768.4|41748.4|41768.4|41748.4|41768.4|41748.4|41768.4|41748.4|0
1652927380000|2022-05-19 02:29:40|41766.8|41746.8|41765.9|41745.9|41766.8|41746.8|41765.9|41745.9|0
1652927390000|2022-05-19 02:29:50|41770.9|41750.9|41770.9|41750.9|41770.9|41750.9|41770.9|41750.9|1
1652927400000|2022-05-19 02:30:00|41776.5|41756.5|41793.4|41773.4|41795.9|41775.9|41776.5|41756.5|16
1652927410000|2022-05-19 02:30:10|41795|41775|41788.4|41768.4|41798.4|41778.4|41788.4|41768.4|2
1652927420000|2022-05-19 02:30:20|41790|41770|41790.9|41770.9|41790.9|41770.9|41790|41770|0
1652927430000|2022-05-19 02:30:30|41789.3|41769.3|41790.9|41770.9|41790.9|41770.9|41788.4|41768.4|1
1652927440000|2022-05-19 02:30:40|41793.4|41773.4|41795.9|41775.9|41795.9|41775.9|41793.4|41773.4|1
1652927450000|2022-05-19 02:30:50|41800|41780|41808.4|41788.4|41808.4|41788.4|41800|41780|4
1652927460000|2022-05-19 02:31:00|41812.5|41792.5|41813.4|41793.4|41813.4|41793.4|41812.5|41792.5|5
1652927480000|2022-05-19 02:31:20|41815.9|41795.9|41815.9|41795.9|41815.9|41795.9|41815.9|41795.9|1
1652927490000|2022-05-19 02:31:30|41820.9|41800.9|41819.3|41799.3|41820.9|41800.9|41818.4|41798.4|5
1652927500000|2022-05-19 02:31:40|41818.4|41798.4|41815.9|41795.9|41820.9|41800.9|41814.3|41794.3|3
1652927510000|2022-05-19 02:31:50|41813.4|41793.4|41818.4|41798.4|41818.4|41798.4|41813.4|41793.4|0
1652927520000|2022-05-19 02:32:00|41820|41800|41813.4|41793.4|41820.9|41800.9|41810.9|41790.9|4
1652927530000|2022-05-19 02:32:10|41815|41795|41833.4|41813.4|41833.4|41813.4|41813.4|41793.4|10
1652927540000|2022-05-19 02:32:20|||||||||1
1652927550000|2022-05-19 02:32:30|41830.3|41810.3|41823.4|41803.4|41830.3|41810.3|41823.4|41803.4|2
1652927570000|2022-05-19 02:32:50|41825|41805|41828.4|41808.4|41828.4|41808.4|41825|41805|3
1652927580000|2022-05-19 02:33:00|41830|41810|41830.9|41810.9|41830.9|41810.9|41830|41810|2
1652927590000|2022-05-19 02:33:10|41833.4|41813.4|41833.4|41813.4|41833.4|41813.4|41833.4|41813.4|2
1652927600000|2022-05-19 02:33:20|41838.4|41818.4|41836.8|41816.8|41839.3|41819.3|41836.8|41816.8|0
1652927610000|2022-05-19 02:33:30|41835.9|41815.9|41835.9|41815.9|41835.9|41815.9|41835.9|41815.9|2
1652927620000|2022-05-19 02:33:40|41833.4|41813.4|41826.8|41806.8|41833.4|41813.4|41826.8|41806.8|2
1652927630000|2022-05-19 02:33:50|41825.3|41805.3|41821.8|41801.8|41825.3|41805.3|41821.8|41801.8|0
1652927640000|2022-05-19 02:34:00|41820.9|41800.9|41823.4|41803.4|41823.4|41803.4|41820.9|41800.9|0
1652927650000|2022-05-19 02:34:10|41821.8|41801.8|41823.4|41803.4|41823.4|41803.4|41820.9|41800.9|1
1652927660000|2022-05-19 02:34:20|||||||||1
1652927670000|2022-05-19 02:34:30|||||||||1
1652927680000|2022-05-19 02:34:40|41820.9|41800.9|41820.9|41800.9|41820.9|41800.9|41820.9|41800.9|0
1652927700000|2022-05-19 02:35:00|41823.4|41803.4|41823.4|41803.4|41823.4|41803.4|41820.9|41800.9|2
1652927710000|2022-05-19 02:35:10|41821.8|41801.8|41818.4|41798.4|41821.8|41801.8|41818.4|41798.4|1
1652927720000|2022-05-19 02:35:20|41816.8|41796.8|41811.8|41791.8|41816.8|41796.8|41811.8|41791.8|0
1652927730000|2022-05-19 02:35:30|41815|41795|41815|41795|41815|41795|41815|41795|2
1652927750000|2022-05-19 02:35:50|41816.5|41796.5|41815.9|41795.9|41817.5|41797.5|41815.9|41795.9|0
1652927760000|2022-05-19 02:36:00|41817.5|41797.5|41816.8|41796.8|41818.4|41798.4|41816.8|41796.8|0
1652927770000|2022-05-19 02:36:10|41815.9|41795.9|41818.4|41798.4|41818.4|41798.4|41815.9|41795.9|4
1652927780000|2022-05-19 02:36:20|41820|41800|41825.9|41805.9|41825.9|41805.9|41820|41800|4
1652927790000|2022-05-19 02:36:30|41823.4|41803.4|41821.8|41801.8|41823.4|41803.4|41821.8|41801.8|8
1652927800000|2022-05-19 02:36:40|41820.9|41800.9|41823.4|41803.4|41823.4|41803.4|41818.4|41798.4|4
1652927810000|2022-05-19 02:36:50|41820.9|41800.9|41818.4|41798.4|41820.9|41800.9|41818.4|41798.4|0
1652927820000|2022-05-19 02:37:00|41820|41800|41825|41805|41825|41805|41820|41800|2
1652927830000|2022-05-19 02:37:10|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|41823.4|41803.4|1
1652927840000|2022-05-19 02:37:20|41835|41815|41843.4|41823.4|41843.4|41823.4|41835|41815|7
1652927850000|2022-05-19 02:37:30|41850.9|41830.9|41850.9|41830.9|41850.9|41830.9|41850.9|41830.9|8
1652927860000|2022-05-19 02:37:40|41853.4|41833.4|41853.4|41833.4|41853.4|41833.4|41853.4|41833.4|3
1652927870000|2022-05-19 02:37:50|41855.9|41835.9|41855.9|41835.9|41855.9|41835.9|41855.9|41835.9|0
1652927880000|2022-05-19 02:38:00|41854.3|41834.3|41855.9|41835.9|41856.8|41836.8|41852.5|41832.5|0
1652927890000|2022-05-19 02:38:10|41854.3|41834.3|41853.4|41833.4|41855|41835|41853.4|41833.4|1
1652927900000|2022-05-19 02:38:20|41855|41835|41853.4|41833.4|41857.5|41837.5|41853.4|41833.4|1
1652927910000|2022-05-19 02:38:30|41855|41835|41857.5|41837.5|41857.5|41837.5|41855|41835|0
1652927920000|2022-05-19 02:38:40|41855.9|41835.9|41853.4|41833.4|41857.5|41837.5|41853.4|41833.4|1
1652927930000|2022-05-19 02:38:50|41857.5|41837.5|41903.4|41883.4|41905.9|41885.9|41857.5|41837.5|18
1652927940000|2022-05-19 02:39:00|41905|41885|41903.4|41883.4|41905|41885|41903.4|41883.4|5
1652927950000|2022-05-19 02:39:10|41900.3|41880.3|41895.9|41875.9|41900.3|41880.3|41894.3|41874.3|1
1652927960000|2022-05-19 02:39:20|41894.3|41874.3|41893.4|41873.4|41894.3|41874.3|41888.4|41868.4|3
1652927970000|2022-05-19 02:39:30|41888.4|41868.4|41888.4|41868.4|41888.4|41868.4|41888.4|41868.4|3
1652927980000|2022-05-19 02:39:40|41890.9|41870.9|41892.5|41872.5|41895|41875|41890.9|41870.9|1
1652927990000|2022-05-19 02:39:50|||||||||3
1652928000000|2022-05-19 02:40:00|41893.4|41873.4|41887.5|41867.5|41893.4|41873.4|41887.5|41867.5|2
1652928010000|2022-05-19 02:40:10|41885|41865|41878.4|41858.4|41885|41865|41875.9|41855.9|6
1652928020000|2022-05-19 02:40:20|41874.3|41854.3|41874.3|41854.3|41874.3|41854.3|41874.3|41854.3|1
1652928030000|2022-05-19 02:40:30|41877.5|41857.5|41882.5|41862.5|41882.5|41862.5|41877.5|41857.5|1
1652928040000|2022-05-19 02:40:40|41885|41865|41891.5|41871.5|41891.5|41871.5|41885|41865|3
1652928050000|2022-05-19 02:40:50|41892.5|41872.5|41900.9|41880.9|41910|41890|41892.5|41872.5|7
1652928060000|2022-05-19 02:41:00|41898.4|41878.4|41898.4|41878.4|41898.4|41878.4|41898.4|41878.4|2
1652928070000|2022-05-19 02:41:10|41895.9|41875.9|41902.5|41882.5|41902.5|41882.5|41893.4|41873.4|2
1652928080000|2022-05-19 02:41:20|41903.4|41883.4|41912.5|41892.5|41912.5|41892.5|41903.4|41883.4|1
1652928090000|2022-05-19 02:41:30|41913.4|41893.4|41900.9|41880.9|41913.4|41893.4|41900.9|41880.9|5
1652928100000|2022-05-19 02:41:40|41898.4|41878.4|41900|41880|41900|41880|41896.8|41876.8|3
1652928110000|2022-05-19 02:41:50|41896.8|41876.8|41893.4|41873.4|41896.8|41876.8|41893.4|41873.4|3
1652928120000|2022-05-19 02:42:00|41892.5|41872.5|41893.4|41873.4|41895.9|41875.9|41892.5|41872.5|1
1652928130000|2022-05-19 02:42:10|41895.9|41875.9|41900.9|41880.9|41900.9|41880.9|41895.9|41875.9|2
1652928140000|2022-05-19 02:42:20|41904.3|41884.3|41906.8|41886.8|41906.8|41886.8|41904.3|41884.3|3
1652928150000|2022-05-19 02:42:30|41909.3|41889.3|41909.3|41889.3|41909.3|41889.3|41909.3|41889.3|0
1652928160000|2022-05-19 02:42:40|41915|41895|41915|41895|41915|41895|41915|41895|4
1652928170000|2022-05-19 02:42:50|41911.8|41891.8|41910.9|41890.9|41911.8|41891.8|41910.9|41890.9|1
1652928180000|2022-05-19 02:43:00|41910|41890|41910|41890|41910|41890|41910|41890|0
1652928190000|2022-05-19 02:43:10|41909.3|41889.3|41915.9|41895.9|41915.9|41895.9|41908.4|41888.4|4
1652928200000|2022-05-19 02:43:20|41913.4|41893.4|41918.4|41898.4|41918.4|41898.4|41913.4|41893.4|1
1652928210000|2022-05-19 02:43:30|41916.8|41896.8|41915.9|41895.9|41918.4|41898.4|41915.9|41895.9|1
1652928220000|2022-05-19 02:43:40|41917.5|41897.5|41915.9|41895.9|41918.4|41898.4|41915.9|41895.9|0
1652928230000|2022-05-19 02:43:50|41917.5|41897.5|41913.4|41893.4|41918.4|41898.4|41913.4|41893.4|0
1652928240000|2022-05-19 02:44:00|41915.9|41895.9|41911.8|41891.8|41918.4|41898.4|41910.9|41890.9|4
1652928250000|2022-05-19 02:44:10|41910.9|41890.9|41915.9|41895.9|41915.9|41895.9|41910.9|41890.9|2
1652928260000|2022-05-19 02:44:20|41917.5|41897.5|41923.4|41903.4|41923.4|41903.4|41917.5|41897.5|11
1652928270000|2022-05-19 02:44:30|41927.5|41907.5|41928.4|41908.4|41928.4|41908.4|41927.5|41907.5|5
1652928280000|2022-05-19 02:44:40|41930|41910|41935.9|41915.9|41938.4|41918.4|41930|41910|7
1652928290000|2022-05-19 02:44:50|41934.3|41914.3|41930.9|41910.9|41934.3|41914.3|41930.9|41910.9|2
1652928300000|2022-05-19 02:45:00|41929.3|41909.3|41928.4|41908.4|41929.3|41909.3|41928.4|41908.4|1
1652928310000|2022-05-19 02:45:10|41929.3|41909.3|41928.4|41908.4|41929.3|41909.3|41927.8|41907.8|3
1652928320000|2022-05-19 02:45:20|41926.8|41906.8|41925.9|41905.9|41928.4|41908.4|41925.9|41905.9|2
1652928330000|2022-05-19 02:45:30|||||||||1
1652928340000|2022-05-19 02:45:40|41928.4|41908.4|41935.9|41915.9|41935.9|41915.9|41928.4|41908.4|8
1652928350000|2022-05-19 02:45:50|41937.5|41917.5|41937.5|41917.5|41937.5|41917.5|41937.5|41917.5|1
1652928360000|2022-05-19 02:46:00|41940.9|41920.9|41958.4|41938.4|41958.4|41938.4|41940.9|41920.9|10
1652928370000|2022-05-19 02:46:10|41960|41940|41963.4|41943.4|41963.4|41943.4|41960|41940|6
1652928380000|2022-05-19 02:46:20|41960.9|41940.9|41963.4|41943.4|41963.4|41943.4|41958.4|41938.4|4
1652928390000|2022-05-19 02:46:30|41965|41945|41960.9|41940.9|41968.4|41948.4|41960.9|41940.9|3
1652928400000|2022-05-19 02:46:40|41959.3|41939.3|41953.4|41933.4|41959.3|41939.3|41953.4|41933.4|5
1652928410000|2022-05-19 02:46:50|41948.4|41928.4|41948.4|41928.4|41948.4|41928.4|41948.4|41928.4|0
1652928420000|2022-05-19 02:47:00|41944.3|41924.3|41943.4|41923.4|41944.3|41924.3|41943.4|41923.4|1
1652928430000|2022-05-19 02:47:10|41947.5|41927.5|41953.4|41933.4|41953.4|41933.4|41947.5|41927.5|3
1652928440000|2022-05-19 02:47:20|41958.4|41938.4|41955.9|41935.9|41958.4|41938.4|41955.9|41935.9|3
1652928450000|2022-05-19 02:47:30|41953.4|41933.4|41950.9|41930.9|41953.4|41933.4|41948.4|41928.4|6
1652928460000|2022-05-19 02:47:40|41953.4|41933.4|41953.4|41933.4|41953.4|41933.4|41950.9|41930.9|2
1652928470000|2022-05-19 02:47:50|41955|41935|41953.4|41933.4|41955.9|41935.9|41953.4|41933.4|3
1652928480000|2022-05-19 02:48:00|41955.9|41935.9|41960.9|41940.9|41962.5|41942.5|41955.9|41935.9|6
1652928490000|2022-05-19 02:48:10|41958.4|41938.4|41958.4|41938.4|41962.5|41942.5|41958.4|41938.4|0
1652928500000|2022-05-19 02:48:20|41963.4|41943.4|41962.8|41942.8|41963.4|41943.4|41962.8|41942.8|5
1652928510000|2022-05-19 02:48:30|41961.2|41941.2|41961.2|41941.2|41961.2|41941.2|41961.2|41941.2|4
1652928520000|2022-05-19 02:48:40|41962.8|41942.8|41960.3|41940.3|41962.8|41942.8|41960.3|41940.3|3
1652928530000|2022-05-19 02:48:50|41961.2|41941.2|41961.2|41941.2|41961.2|41941.2|41961.2|41941.2|3
1652928540000|2022-05-19 02:49:00|41963.7|41943.7|41965.6|41945.6|41965.6|41945.6|41963.7|41943.7|2
1652928550000|2022-05-19 02:49:10|41964.6|41944.6|41960.3|41940.3|41964.6|41944.6|41960.3|41940.3|0
1652928560000|2022-05-19 02:49:20|41955.3|41935.3|41950.3|41930.3|41955.3|41935.3|41950.3|41930.3|2
1652928570000|2022-05-19 02:49:30|41951.8|41931.8|41959.3|41939.3|41959.3|41939.3|41951.8|41931.8|2
1652928580000|2022-05-19 02:49:40|41960.3|41940.3|41958.7|41938.7|41960.3|41940.3|41957.1|41937.1|0
1652928590000|2022-05-19 02:49:50|41960.3|41940.3|41960.3|41940.3|41960.3|41940.3|41958.7|41938.7|3
1652928600000|2022-05-19 02:50:00|41958.7|41938.7|41958.7|41938.7|41958.7|41938.7|41958.7|41938.7|0
1652928610000|2022-05-19 02:50:10|41957.8|41937.8|41956.2|41936.2|41958.7|41938.7|41956.2|41936.2|2
1652928630000|2022-05-19 02:50:30|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|41956.2|41936.2|2
1652928640000|2022-05-19 02:50:40|41958.7|41938.7|41962.8|41942.8|41963.7|41943.7|41958.7|41938.7|2
1652928650000|2022-05-19 02:50:50|41963.7|41943.7|41963.7|41943.7|41963.7|41943.7|41963.7|41943.7|0
1652928660000|2022-05-19 02:51:00|41970.3|41950.3|41982.8|41962.8|41982.8|41962.8|41970.3|41950.3|4
1652928670000|2022-05-19 02:51:10|41980.3|41960.3|41978.7|41958.7|41981.2|41961.2|41975.3|41955.3|13
1652928680000|2022-05-19 02:51:20|41977.8|41957.8|41975.3|41955.3|41977.8|41957.8|41975.3|41955.3|1
1652928690000|2022-05-19 02:51:30|41972.8|41952.8|41967.8|41947.8|41972.8|41952.8|41965.3|41945.3|9
1652928700000|2022-05-19 02:51:40|41962.8|41942.8|41962.8|41942.8|41962.8|41942.8|41962.8|41942.8|1
1652928710000|2022-05-19 02:51:50|41961.2|41941.2|41960.3|41940.3|41961.2|41941.2|41960.3|41940.3|0
1652928720000|2022-05-19 02:52:00|41958.7|41938.7|41958.7|41938.7|41958.7|41938.7|41958.7|41938.7|2
1652928730000|2022-05-19 02:52:10|41953.7|41933.7|41953.7|41933.7|41953.7|41933.7|41952.8|41932.8|6
1652928740000|2022-05-19 02:52:20|41952.8|41932.8|41951.8|41931.8|41955.3|41935.3|41950.3|41930.3|1
1652928750000|2022-05-19 02:52:30|41947.8|41927.8|41950.3|41930.3|41950.3|41930.3|41947.8|41927.8|4
1652928760000|2022-05-19 02:52:40|41955.3|41935.3|41955.3|41935.3|41955.3|41935.3|41952.8|41932.8|1
1652928770000|2022-05-19 02:52:50|41950.3|41930.3|41955.3|41935.3|41955.3|41935.3|41950.3|41930.3|3
1652928780000|2022-05-19 02:53:00|41951.2|41931.2|41947.8|41927.8|41955.3|41935.3|41947.8|41927.8|2
1652928800000|2022-05-19 02:53:20|41945.3|41925.3|41937.8|41917.8|41945.3|41925.3|41937.8|41917.8|5
1652928820000|2022-05-19 02:53:40|41939.3|41919.3|41940.3|41920.3|41940.3|41920.3|41939.3|41919.3|1
1652928830000|2022-05-19 02:53:50|41944.3|41924.3|41952.8|41932.8|41952.8|41932.8|41944.3|41924.3|0
1652928840000|2022-05-19 02:54:00|||||||||1
1652928850000|2022-05-19 02:54:10|41955.3|41935.3|41959.3|41939.3|41959.3|41939.3|41955.3|41935.3|1
1652928860000|2022-05-19 02:54:20|41957.8|41937.8|41950.3|41930.3|41957.8|41937.8|41950.3|41930.3|0
1652928870000|2022-05-19 02:54:30|41955.3|41935.3|41957.8|41937.8|41957.8|41937.8|41953.7|41933.7|6
1652928880000|2022-05-19 02:54:40|41959.3|41939.3|41956.2|41936.2|41960.3|41940.3|41954.6|41934.6|1
1652928890000|2022-05-19 02:54:50|41954.6|41934.6|41953.7|41933.7|41954.6|41934.6|41953.7|41933.7|0
1652928900000|2022-05-19 02:55:00|41956.2|41936.2|41955.3|41935.3|41956.2|41936.2|41952.8|41932.8|14
1652928910000|2022-05-19 02:55:10|41953.7|41933.7|41951.8|41931.8|41953.7|41933.7|41951.8|41931.8|0
1652928920000|2022-05-19 02:55:20|41951.2|41931.2|41941.8|41921.8|41951.2|41931.2|41941.8|41921.8|2
1652928930000|2022-05-19 02:55:30|41939.3|41919.3|41935.3|41915.3|41941.8|41921.8|41935.3|41915.3|4
1652928940000|2022-05-19 02:55:40|41928.7|41908.7|41922.8|41902.8|41928.7|41908.7|41922.8|41902.8|4
1652928950000|2022-05-19 02:55:50|41925.3|41905.3|41932.8|41912.8|41932.8|41912.8|41925.3|41905.3|4
1652928960000|2022-05-19 02:56:00|41936.8|41916.8|41945.3|41925.3|41945.3|41925.3|41936.8|41916.8|1
1652928970000|2022-05-19 02:56:10|41947.8|41927.8|41955.3|41935.3|41960.3|41940.3|41947.8|41927.8|1
1652928980000|2022-05-19 02:56:20|41952.8|41932.8|41953.7|41933.7|41953.7|41933.7|41952.8|41932.8|1
1652928990000|2022-05-19 02:56:30|41952.8|41932.8|41950.3|41930.3|41955.3|41935.3|41950.3|41930.3|2
1652929000000|2022-05-19 02:56:40|41948.7|41928.7|41945.3|41925.3|41948.7|41928.7|41945.3|41925.3|3
1652929010000|2022-05-19 02:56:50|41942.8|41922.8|41940.3|41920.3|41942.8|41922.8|41940.3|41920.3|0
1652929030000|2022-05-19 02:57:10|41942.8|41922.8|41947.8|41927.8|41947.8|41927.8|41941.2|41921.2|4
1652929040000|2022-05-19 02:57:20|41948.7|41928.7|41950.3|41930.3|41950.3|41930.3|41948.7|41928.7|0
1652929060000|2022-05-19 02:57:40|||||||||1
1652929080000|2022-05-19 02:58:00|41948.7|41928.7|41955.3|41935.3|41955.3|41935.3|41947.8|41927.8|3
1652929100000|2022-05-19 02:58:20|41967.8|41947.8|41965.3|41945.3|41970.3|41950.3|41962.8|41942.8|6
1652929110000|2022-05-19 02:58:30|41963.7|41943.7|41949.3|41929.3|41965.3|41945.3|41949.3|41929.3|5
1652929120000|2022-05-19 02:58:40|41950.3|41930.3|41950.3|41930.3|41950.3|41930.3|41950.3|41930.3|0
1652929130000|2022-05-19 02:58:50|41947.8|41927.8|41945.3|41925.3|41947.8|41927.8|41945.3|41925.3|0
1652929150000|2022-05-19 02:59:10|41943.7|41923.7|41940.3|41920.3|41943.7|41923.7|41940.3|41920.3|1
1652929160000|2022-05-19 02:59:20|||||||||2
1652929170000|2022-05-19 02:59:30|41941.8|41921.8|41943.7|41923.7|41943.7|41923.7|41941.8|41921.8|0
1652929180000|2022-05-19 02:59:40|41945.3|41925.3|41947.8|41927.8|41947.8|41927.8|41945.3|41925.3|0
1652929190000|2022-05-19 02:59:50|41950.3|41930.3|41945.3|41925.3|41950.3|41930.3|41945.3|41925.3|1
1652929200000|2022-05-19 03:00:00|41943.7|41923.7|41942.8|41922.8|41943.7|41923.7|41942.8|41922.8|1
1652929210000|2022-05-19 03:00:10|41941.2|41921.2|41942.8|41922.8|41942.8|41922.8|41940.3|41920.3|0
1652929220000|2022-05-19 03:00:20|41944.3|41924.3|41945.3|41925.3|41945.3|41925.3|41942.8|41922.8|0
1652929230000|2022-05-19 03:00:30|41942.8|41922.8|41946.8|41926.8|41946.8|41926.8|41942.8|41922.8|0
1652929240000|2022-05-19 03:00:40|41945.3|41925.3|41949.3|41929.3|41950|41930|41945.3|41925.3|2
1652929250000|2022-05-19 03:00:50|41948.4|41928.4|41949.3|41929.3|41949.3|41929.3|41946.8|41926.8|0
1652929260000|2022-05-19 03:01:00|41947.8|41927.8|41949.3|41929.3|41949.3|41929.3|41947.8|41927.8|1
1652929270000|2022-05-19 03:01:10|41950.9|41930.9|41960.3|41940.3|41960.3|41940.3|41950.9|41930.9|5
1652929280000|2022-05-19 03:01:20|41961.8|41941.8|41964.3|41944.3|41964.3|41944.3|41961.8|41941.8|0
1652929290000|2022-05-19 03:01:30|41962.8|41942.8|41975.3|41955.3|41975.3|41955.3|41962.8|41942.8|2
1652929300000|2022-05-19 03:01:40|41979.3|41959.3|41980.3|41960.3|41981.8|41961.8|41979.3|41959.3|4
1652929310000|2022-05-19 03:01:50|42000.3|41980.3|42010.3|41990.3|42010.3|41990.3|42000.3|41980.3|7
1652929320000|2022-05-19 03:02:00|||||||||2
1652929330000|2022-05-19 03:02:10|42011.8|41991.8|42000.3|41980.3|42011.8|41991.8|42000.3|41980.3|8
1652929340000|2022-05-19 03:02:20|||||||||1
1652929350000|2022-05-19 03:02:30|41997.8|41977.8|41985.3|41965.3|41997.8|41977.8|41985.3|41965.3|5
1652929360000|2022-05-19 03:02:40|41980.3|41960.3|41981.8|41961.8|41989.3|41969.3|41980.3|41960.3|8
1652929370000|2022-05-19 03:02:50|41980.3|41960.3|41979.3|41959.3|41980.3|41960.3|41977.8|41957.8|9
1652929380000|2022-05-19 03:03:00|41980.9|41960.9|41980.3|41960.3|41981.8|41961.8|41980.3|41960.3|2
1652929390000|2022-05-19 03:03:10|41981.8|41961.8|41981.8|41961.8|41981.8|41961.8|41981.8|41961.8|1
1652929400000|2022-05-19 03:03:20|41980.3|41960.3|41980.3|41960.3|41985.3|41965.3|41980.3|41960.3|0
1652929410000|2022-05-19 03:03:30|41979.3|41959.3|41981.8|41961.8|41981.8|41961.8|41979.3|41959.3|0
1652929420000|2022-05-19 03:03:40|41980.3|41960.3|41979.3|41959.3|41980.3|41960.3|41979.3|41959.3|0
1652929430000|2022-05-19 03:03:50|41980.3|41960.3|41984.3|41964.3|41984.3|41964.3|41980.3|41960.3|1
1652929440000|2022-05-19 03:04:00|41985.9|41965.9|41998.4|41978.4|42000.9|41980.9|41985.9|41965.9|14
1652929450000|2022-05-19 03:04:10|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|0
1652929460000|2022-05-19 03:04:20|41999.3|41979.3|41998.4|41978.4|41999.3|41979.3|41998.4|41978.4|0
1652929470000|2022-05-19 03:04:30|41996.8|41976.8|41998.4|41978.4|41998.4|41978.4|41996.8|41976.8|2
1652929480000|2022-05-19 03:04:40|41996.8|41976.8|41995.9|41975.9|41998.4|41978.4|41994.3|41974.3|4
1652929490000|2022-05-19 03:04:50|41998.4|41978.4|41995.9|41975.9|41998.4|41978.4|41990.9|41970.9|5
1652929500000|2022-05-19 03:05:00|41993.4|41973.4|41994.3|41974.3|41996.8|41976.8|41993.4|41973.4|3
1652929510000|2022-05-19 03:05:10|41996.8|41976.8|41998.4|41978.4|41998.4|41978.4|41996.8|41976.8|0
1652929520000|2022-05-19 03:05:20|42011.5|41991.5|42011.5|41991.5|42011.5|41991.5|42011.5|41991.5|3
1652929530000|2022-05-19 03:05:30|42010|41990|42013.4|41993.4|42013.4|41993.4|42010|41990|8
1652929540000|2022-05-19 03:05:40|42010.9|41990.9|42013.4|41993.4|42013.4|41993.4|42010.9|41990.9|6
1652929550000|2022-05-19 03:05:50|42010.9|41990.9|42013.4|41993.4|42013.4|41993.4|42010.9|41990.9|0
1652929560000|2022-05-19 03:06:00|42011.8|41991.8|42013.4|41993.4|42013.4|41993.4|42010.9|41990.9|4
1652929570000|2022-05-19 03:06:10|42015.9|41995.9|42038.4|42018.4|42053.4|42033.4|42015.9|41995.9|16
1652929580000|2022-05-19 03:06:20|42040.9|42020.9|42038.4|42018.4|42040.9|42020.9|42038.4|42018.4|15
1652929590000|2022-05-19 03:06:30|42033.4|42013.4|42035|42015|42035|42015|42033.4|42013.4|10
1652929600000|2022-05-19 03:06:40|42035.9|42015.9|42035.9|42015.9|42036.8|42016.8|42035.9|42015.9|0
1652929610000|2022-05-19 03:06:50|42036.8|42016.8|42036.8|42016.8|42036.8|42016.8|42036.8|42016.8|1
1652929620000|2022-05-19 03:07:00|42037.8|42017.8|42040.9|42020.9|42040.9|42020.9|42036.8|42016.8|2
1652929630000|2022-05-19 03:07:10|42040|42020|42038.4|42018.4|42040.9|42020.9|42037.5|42017.5|6
1652929640000|2022-05-19 03:07:20|42036.8|42016.8|42037.5|42017.5|42040.9|42020.9|42035.9|42015.9|3
1652929660000|2022-05-19 03:07:40|42038.4|42018.4|42030.9|42010.9|42038.4|42018.4|42030.9|42010.9|10
1652929670000|2022-05-19 03:07:50|42029.3|42009.3|42028.4|42008.4|42030.9|42010.9|42028.4|42008.4|1
1652929680000|2022-05-19 03:08:00|42026.8|42006.8|42013.4|41993.4|42026.8|42006.8|42013.4|41993.4|6
1652929690000|2022-05-19 03:08:10|42011.8|41991.8|42023.4|42003.4|42023.4|42003.4|42008.4|41988.4|9
1652929700000|2022-05-19 03:08:20|42022.5|42002.5|42033.4|42013.4|42033.4|42013.4|42022.5|42002.5|5
1652929710000|2022-05-19 03:08:30|42036.5|42016.5|42036.8|42016.8|42038.4|42018.4|42035.9|42015.9|5
1652929720000|2022-05-19 03:08:40|42038.4|42018.4|42021.8|42001.8|42038.4|42018.4|42021.8|42001.8|4
1652929730000|2022-05-19 03:08:50|42023.4|42003.4|42015.9|41995.9|42023.4|42003.4|42015.9|41995.9|3
1652929740000|2022-05-19 03:09:00|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|42015.9|41995.9|6
1652929750000|2022-05-19 03:09:10|42019.3|41999.3|42021.8|42001.8|42022.8|42002.8|42019.3|41999.3|3
1652929760000|2022-05-19 03:09:20|42022.8|42002.8|42028.4|42008.4|42028.4|42008.4|42021.8|42001.8|6
1652929770000|2022-05-19 03:09:30|42030.9|42010.9|42028.4|42008.4|42030.9|42010.9|42028.4|42008.4|1
1652929780000|2022-05-19 03:09:40|42025.9|42005.9|42023.4|42003.4|42028.4|42008.4|42023.4|42003.4|2
1652929790000|2022-05-19 03:09:50|42024.3|42004.3|42023.4|42003.4|42024.3|42004.3|42023.4|42003.4|0
1652929800000|2022-05-19 03:10:00|42021.8|42001.8|42016.8|41996.8|42021.8|42001.8|42016.8|41996.8|0
1652929810000|2022-05-19 03:10:10|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|1
1652929820000|2022-05-19 03:10:20|42016.8|41996.8|42013.4|41993.4|42016.8|41996.8|42013.4|41993.4|0
1652929830000|2022-05-19 03:10:30|42012.5|41992.5|42006.8|41986.8|42012.5|41992.5|42006.8|41986.8|4
1652929840000|2022-05-19 03:10:40|42005.9|41985.9|41993.4|41973.4|42005.9|41985.9|41993.4|41973.4|0
1652929850000|2022-05-19 03:10:50|41992.5|41972.5|41990|41970|41992.5|41972.5|41986.8|41966.8|2
1652929860000|2022-05-19 03:11:00|41990.9|41970.9|41988.4|41968.4|41990.9|41970.9|41985.9|41965.9|1
1652929870000|2022-05-19 03:11:10|41986.8|41966.8|41988.4|41968.4|41988.4|41968.4|41985.9|41965.9|0
1652929880000|2022-05-19 03:11:20|41987.5|41967.5|41988.4|41968.4|41988.4|41968.4|41985.9|41965.9|2
1652929890000|2022-05-19 03:11:30|41986.8|41966.8|41988.4|41968.4|41988.4|41968.4|41983.4|41963.4|4
1652929900000|2022-05-19 03:11:40|41986.8|41966.8|41988.4|41968.4|41989.3|41969.3|41985.3|41965.3|2
1652929910000|2022-05-19 03:11:50|41990|41970|41989.3|41969.3|41990|41970|41988.4|41968.4|1
1652929920000|2022-05-19 03:12:00|41993.4|41973.4|41995.9|41975.9|41996.8|41976.8|41993.4|41973.4|2
1652929930000|2022-05-19 03:12:10|41997.5|41977.5|41995.9|41975.9|41998.4|41978.4|41995.9|41975.9|2
1652929940000|2022-05-19 03:12:20|41994.3|41974.3|41993.4|41973.4|41995.9|41975.9|41993.4|41973.4|0
1652929950000|2022-05-19 03:12:30|41992.5|41972.5|41990.9|41970.9|41992.5|41972.5|41990.9|41970.9|0
1652929960000|2022-05-19 03:12:40|41990|41970|41990|41970|41990|41970|41988.4|41968.4|2
1652929970000|2022-05-19 03:12:50|41991.5|41971.5|42005.9|41985.9|42005.9|41985.9|41991.5|41971.5|1
1652929980000|2022-05-19 03:13:00|42007.5|41987.5|42000.9|41980.9|42013.4|41993.4|42000.9|41980.9|2
1652929990000|2022-05-19 03:13:10|42003.4|41983.4|42001.9|41981.9|42004.4|41984.4|42001.9|41981.9|0
1652930000000|2022-05-19 03:13:20|42000.9|41980.9|42008.4|41988.4|42010.9|41990.9|42000.9|41980.9|1
1652930010000|2022-05-19 03:13:30|42010.9|41990.9|42008.4|41988.4|42010.9|41990.9|42008.4|41988.4|0
1652930020000|2022-05-19 03:13:40|42010|41990|42008.4|41988.4|42010.9|41990.9|42008.4|41988.4|1
1652930030000|2022-05-19 03:13:50|42006.9|41986.9|42005.9|41985.9|42006.9|41986.9|42005.9|41985.9|0
1652930040000|2022-05-19 03:14:00|42003.4|41983.4|41998.4|41978.4|42003.4|41983.4|41998.4|41978.4|2
1652930050000|2022-05-19 03:14:10|41995.9|41975.9|41989.4|41969.4|41995.9|41975.9|41987.5|41967.5|2
1652930060000|2022-05-19 03:14:20|41988.4|41968.4|41988.4|41968.4|41989.4|41969.4|41988.4|41968.4|1
1652930070000|2022-05-19 03:14:30|41989.4|41969.4|41991.9|41971.9|41991.9|41971.9|41989.4|41969.4|0
1652930080000|2022-05-19 03:14:40|41990.9|41970.9|41993.4|41973.4|41993.4|41973.4|41988.4|41968.4|0
1652930090000|2022-05-19 03:14:50|41995.9|41975.9|41997.5|41977.5|41997.5|41977.5|41995.9|41975.9|2
1652930100000|2022-05-19 03:15:00|41998.4|41978.4|42001.9|41981.9|42006.9|41986.9|41998.4|41978.4|1
1652930110000|2022-05-19 03:15:10|42003.4|41983.4|42003.4|41983.4|42003.4|41983.4|42003.4|41983.4|1
1652930120000|2022-05-19 03:15:20|42001.9|41981.9|42000.9|41980.9|42001.9|41981.9|42000.9|41980.9|1
1652930130000|2022-05-19 03:15:30|41999.4|41979.4|41995.9|41975.9|41999.4|41979.4|41995.9|41975.9|0
1652930140000|2022-05-19 03:15:40|41998.4|41978.4|41998.4|41978.4|41998.4|41978.4|41998.4|41978.4|4
1652930150000|2022-05-19 03:15:50|42000.9|41980.9|42003.4|41983.4|42003.4|41983.4|42000.9|41980.9|6
1652930160000|2022-05-19 03:16:00|42001.9|41981.9|42000.9|41980.9|42001.9|41981.9|42000.9|41980.9|0
1652930170000|2022-05-19 03:16:10|41999.4|41979.4|41998.4|41978.4|41999.4|41979.4|41998.4|41978.4|2
1652930180000|2022-05-19 03:16:20|41996.9|41976.9|41995.9|41975.9|41998.4|41978.4|41995.9|41975.9|0
1652930190000|2022-05-19 03:16:30|41996.9|41976.9|41995.9|41975.9|41998.4|41978.4|41995.9|41975.9|0
1652930210000|2022-05-19 03:16:50|41993.4|41973.4|41985.9|41965.9|41993.4|41973.4|41985.9|41965.9|0
1652930220000|2022-05-19 03:17:00|41988.4|41968.4|41989.4|41969.4|41989.4|41969.4|41985.9|41965.9|0
1652930230000|2022-05-19 03:17:10|41988.4|41968.4|41988.4|41968.4|41991.9|41971.9|41988.4|41968.4|0
1652930240000|2022-05-19 03:17:20|41986.9|41966.9|41980.9|41960.9|41986.9|41966.9|41980.9|41960.9|1
1652930250000|2022-05-19 03:17:30|41981.9|41961.9|41978.4|41958.4|41981.9|41961.9|41978.4|41958.4|1
1652930260000|2022-05-19 03:17:40|41979.4|41959.4|41979.4|41959.4|41979.4|41959.4|41979.4|41959.4|3
1652930270000|2022-05-19 03:17:50|41978.4|41958.4|41976.9|41956.9|41978.4|41958.4|41976.9|41956.9|1
1652930280000|2022-05-19 03:18:00|41975.9|41955.9|41974.4|41954.4|41975.9|41955.9|41973.4|41953.4|1
1652930290000|2022-05-19 03:18:10|41973.4|41953.4|41965.3|41945.3|41975.9|41955.9|41965.3|41945.3|0
1652930300000|2022-05-19 03:18:20|41964.4|41944.4|41960.9|41940.9|41964.4|41944.4|41960.9|41940.9|0
1652930310000|2022-05-19 03:18:30|41956.9|41936.9|41959.4|41939.4|41961.9|41941.9|41955.9|41935.9|5
1652930320000|2022-05-19 03:18:40|41960|41940|41960.9|41940.9|41963.4|41943.4|41958.4|41938.4|1
1652930330000|2022-05-19 03:18:50|41962.5|41942.5|41973.4|41953.4|41973.4|41953.4|41962.5|41942.5|5
1652930340000|2022-05-19 03:19:00|||||||||3
1652930350000|2022-05-19 03:19:10|||||||||2
1652930360000|2022-05-19 03:19:20|41970.9|41950.9|41969.4|41949.4|41973.4|41953.4|41969.4|41949.4|1
1652930370000|2022-05-19 03:19:30|41971.9|41951.9|41969.4|41949.4|41971.9|41951.9|41969.4|41949.4|1
1652930380000|2022-05-19 03:19:40|41968.4|41948.4|41968.4|41948.4|41968.4|41948.4|41968.4|41948.4|0
1652930390000|2022-05-19 03:19:50|41970|41950|41969.4|41949.4|41970|41950|41968.4|41948.4|0
1652930400000|2022-05-19 03:20:00|41970.9|41950.9|41975|41955|41975|41955|41970.9|41950.9|1
1652930410000|2022-05-19 03:20:10|41975.9|41955.9|41983.4|41963.4|41983.4|41963.4|41975.9|41955.9|0
1652930420000|2022-05-19 03:20:20|41985|41965|41990.9|41970.9|41990.9|41970.9|41985|41965|1
1652930430000|2022-05-19 03:20:30|41993.4|41973.4|41996.9|41976.9|41996.9|41976.9|41993.4|41973.4|5
1652930440000|2022-05-19 03:20:40|41995.3|41975.3|41991.9|41971.9|41995.3|41975.3|41991.9|41971.9|1
1652930450000|2022-05-19 03:20:50|41989.4|41969.4|41988.4|41968.4|41989.4|41969.4|41988.4|41968.4|0
1652930460000|2022-05-19 03:21:00|41986.9|41966.9|41983.4|41963.4|41986.9|41966.9|41983.4|41963.4|1
1652930480000|2022-05-19 03:21:20|41980.9|41960.9|41978.4|41958.4|41980.9|41960.9|41978.4|41958.4|1
1652930490000|2022-05-19 03:21:30|41976.9|41956.9|41974.4|41954.4|41976.9|41956.9|41974.4|41954.4|4
1652930500000|2022-05-19 03:21:40|||||||||2
1652930510000|2022-05-19 03:21:50|||||||||7
1652930520000|2022-05-19 03:22:00|41980|41960|41980.9|41960.9|41982.5|41962.5|41980|41960|3
1652930530000|2022-05-19 03:22:10|41981.5|41961.5|41983.4|41963.4|41983.4|41963.4|41981.5|41961.5|1
1652930540000|2022-05-19 03:22:20|41985|41965|41990|41970|41990|41970|41985|41965|0
1652930550000|2022-05-19 03:22:30|41992.5|41972.5|41995|41975|41997.5|41977.5|41992.5|41972.5|7
1652930570000|2022-05-19 03:22:50|41993.4|41973.4|41995.9|41975.9|41995.9|41975.9|41993.4|41973.4|5
1652930580000|2022-05-19 03:23:00|41994.4|41974.4|41996.9|41976.9|41996.9|41976.9|41994.4|41974.4|3
1652930590000|2022-05-19 03:23:10|42000|41980|41998.4|41978.4|42000|41980|41995.9|41975.9|3
1652930600000|2022-05-19 03:23:20|42000|41980|42003.4|41983.4|42003.4|41983.4|42000|41980|0
1652930610000|2022-05-19 03:23:30|42005|41985|42004.4|41984.4|42005.9|41985.9|42001.9|41981.9|6
1652930620000|2022-05-19 03:23:40|42005|41985|42008.4|41988.4|42008.4|41988.4|42005|41985|5
1652930630000|2022-05-19 03:23:50|42015|41995|42020|42000|42020.9|42000.9|42015|41995|4
1652930640000|2022-05-19 03:24:00|42020.9|42000.9|42018.4|41998.4|42020.9|42000.9|42018.4|41998.4|3
1652930650000|2022-05-19 03:24:10|42016.9|41996.9|42048.4|42028.4|42048.4|42028.4|42015.9|41995.9|5
1652930660000|2022-05-19 03:24:20|42050|42030|42048.4|42028.4|42054|42034|42048.4|42028.4|3
1652930670000|2022-05-19 03:24:30|42050|42030|42053.4|42033.4|42058.4|42038.4|42048.4|42028.4|14
1652930680000|2022-05-19 03:24:40|42055|42035|42058.4|42038.4|42061.9|42041.9|42055|42035|2
1652930690000|2022-05-19 03:24:50|42059.4|42039.4|42058.4|42038.4|42059.4|42039.4|42055.9|42035.9|2
1652930700000|2022-05-19 03:25:00|42059.4|42039.4|42053.4|42033.4|42059.4|42039.4|42053.4|42033.4|4
1652930710000|2022-05-19 03:25:10|42051.9|42031.9|42048.4|42028.4|42053.4|42033.4|42048.4|42028.4|2
1652930720000|2022-05-19 03:25:20|42046.9|42026.9|42046.9|42026.9|42046.9|42026.9|42046.9|42026.9|3
1652930730000|2022-05-19 03:25:30|42045.9|42025.9|42045.9|42025.9|42045.9|42025.9|42045.9|42025.9|0
1652930740000|2022-05-19 03:25:40|42048.4|42028.4|42050.9|42030.9|42050.9|42030.9|42048.4|42028.4|3
1652930750000|2022-05-19 03:25:50|42049.4|42029.4|42055|42035|42055|42035|42048.4|42028.4|1
1652930760000|2022-05-19 03:26:00|42055.9|42035.9|42078.4|42058.4|42086.9|42066.9|42055.9|42035.9|36
1652930770000|2022-05-19 03:26:10|42073.4|42053.4|42068.4|42048.4|42073.4|42053.4|42068.4|42048.4|8
1652930780000|2022-05-19 03:26:20|42066.9|42046.9|42065.9|42045.9|42068.4|42048.4|42065.9|42045.9|2
1652930790000|2022-05-19 03:26:30|42068.4|42048.4|42063.4|42043.4|42068.4|42048.4|42063.4|42043.4|0
1652930800000|2022-05-19 03:26:40|42058.4|42038.4|42060.9|42040.9|42060.9|42040.9|42055.9|42035.9|4
1652930810000|2022-05-19 03:26:50|42058.4|42038.4|42058.4|42038.4|42058.4|42038.4|42058.4|42038.4|1
1652930820000|2022-05-19 03:27:00|42060.9|42040.9|42063.4|42043.4|42068.4|42048.4|42060.9|42040.9|10
1652930830000|2022-05-19 03:27:10|42067.5|42047.5|42058.4|42038.4|42070.9|42050.9|42058.4|42038.4|13
1652930840000|2022-05-19 03:27:20|42055.9|42035.9|42048.4|42028.4|42055.9|42035.9|42048.4|42028.4|5
1652930850000|2022-05-19 03:27:30|42046.9|42026.9|42048.4|42028.4|42050.9|42030.9|42046.9|42026.9|2
1652930860000|2022-05-19 03:27:40|42045.9|42025.9|42044.4|42024.4|42045.9|42025.9|42044.4|42024.4|4
1652930870000|2022-05-19 03:27:50|||||||||1
1652930880000|2022-05-19 03:28:00|42041.9|42021.9|42040|42020|42042.5|42022.5|42035.9|42015.9|3
1652930890000|2022-05-19 03:28:10|42041.5|42021.5|42038.4|42018.4|42043.4|42023.4|42038.4|42018.4|2
1652930900000|2022-05-19 03:28:20|42040|42020|42031.9|42011.9|42040|42020|42031.9|42011.9|6
1652930910000|2022-05-19 03:28:30|42028.7|42008.7|42023.4|42003.4|42028.7|42008.7|42023.4|42003.4|6
1652930930000|2022-05-19 03:28:50|42020.9|42000.9|42029.4|42009.4|42030|42010|42018.4|41998.4|3
1652930940000|2022-05-19 03:29:00|42028.4|42008.4|42025.9|42005.9|42028.4|42008.4|42025.9|42005.9|1
1652930950000|2022-05-19 03:29:10|42023.4|42003.4|42023.4|42003.4|42025.9|42005.9|42023.4|42003.4|1
1652930960000|2022-05-19 03:29:20|42020.9|42000.9|42018.4|41998.4|42020.9|42000.9|42018.4|41998.4|2
1652930970000|2022-05-19 03:29:30|42020|42000|42020.9|42000.9|42023.4|42003.4|42020|42000|1
1652930980000|2022-05-19 03:29:40|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|1
1652930990000|2022-05-19 03:29:50|42020.9|42000.9|42018.4|41998.4|42020.9|42000.9|42018.4|41998.4|2
1652931000000|2022-05-19 03:30:00|42020.9|42000.9|42015.9|41995.9|42020.9|42000.9|42015.9|41995.9|6
1652931010000|2022-05-19 03:30:10|42018.4|41998.4|42015.9|41995.9|42018.4|41998.4|42015.9|41995.9|2
1652931020000|2022-05-19 03:30:20|42014.4|41994.4|42003.4|41983.4|42014.4|41994.4|42003.4|41983.4|1
1652931030000|2022-05-19 03:30:30|42001.9|41981.9|41991.9|41971.9|42001.9|41981.9|41991.9|41971.9|2
1652931040000|2022-05-19 03:30:40|41993.4|41973.4|41990.9|41970.9|41993.4|41973.4|41990.9|41970.9|0
1652931050000|2022-05-19 03:30:50|41988.4|41968.4|41988.4|41968.4|41988.4|41968.4|41988.4|41968.4|5
1652931060000|2022-05-19 03:31:00|41983.4|41963.4|41990|41970|41990|41970|41983.4|41963.4|3
1652931070000|2022-05-19 03:31:10|41992.5|41972.5|41992.5|41972.5|41992.5|41972.5|41992.5|41972.5|0
1652931080000|2022-05-19 03:31:20|41996.6|41976.6|41999.1|41979.1|41999.1|41979.1|41995|41975|3
1652931090000|2022-05-19 03:31:30|41997.5|41977.5|41996.6|41976.6|41997.5|41977.5|41996.6|41976.6|0
1652931100000|2022-05-19 03:31:40|42000.9|41980.9|42005.9|41985.9|42005.9|41985.9|42000.9|41980.9|1
1652931110000|2022-05-19 03:31:50|42006.9|41986.9|42004.4|41984.4|42006.9|41986.9|42004.4|41984.4|1
1652931120000|2022-05-19 03:32:00|42006.9|41986.9|42010.9|41990.9|42010.9|41990.9|42006.9|41986.9|0
1652931130000|2022-05-19 03:32:10|42009.4|41989.4|42006.9|41986.9|42009.4|41989.4|42006.9|41986.9|0
1652931140000|2022-05-19 03:32:20|42004.4|41984.4|42004.4|41984.4|42004.4|41984.4|42004.4|41984.4|0
1652931150000|2022-05-19 03:32:30|42003.4|41983.4|42003.4|41983.4|42003.4|41983.4|42003.4|41983.4|1
1652931170000|2022-05-19 03:32:50|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|41998.4|41978.4|1
1652931180000|2022-05-19 03:33:00|41998.4|41978.4|41998.4|41978.4|42000.9|41980.9|41998.4|41978.4|2
1652931190000|2022-05-19 03:33:10|42001.9|41981.9|42001.9|41981.9|42001.9|41981.9|42001.9|41981.9|1
1652931200000|2022-05-19 03:33:20|42002.8|41982.8|42003.4|41983.4|42004.4|41984.4|42002.8|41982.8|0
1652931210000|2022-05-19 03:33:30|42004.4|41984.4|42004.4|41984.4|42004.4|41984.4|42004.4|41984.4|0
1652931220000|2022-05-19 03:33:40|42003.4|41983.4|42003.4|41983.4|42004.4|41984.4|42003.4|41983.4|1
1652931230000|2022-05-19 03:33:50|42001.9|41981.9|42001.9|41981.9|42001.9|41981.9|42001.9|41981.9|1
1652931240000|2022-05-19 03:34:00|42000.9|41980.9|41993.4|41973.4|42000.9|41980.9|41993.4|41973.4|3
1652931250000|2022-05-19 03:34:10|||||||||2
1652931270000|2022-05-19 03:34:30|||||||||2
1652931280000|2022-05-19 03:34:40|41990.9|41970.9|41988.4|41968.4|41990.9|41970.9|41988.4|41968.4|2
1652931290000|2022-05-19 03:34:50|41987.5|41967.5|41983.4|41963.4|41988.4|41968.4|41980.9|41960.9|2
1652931300000|2022-05-19 03:35:00|41980.9|41960.9|41978.4|41958.4|41983.4|41963.4|41977.5|41957.5|6
1652931320000|2022-05-19 03:35:20|41976.9|41956.9|41978.4|41958.4|41978.4|41958.4|41975.9|41955.9|0
1652931350000|2022-05-19 03:35:50|41985.9|41965.9|41988.4|41968.4|41988.4|41968.4|41985.9|41965.9|2
1652931360000|2022-05-19 03:36:00|41990.9|41970.9|41993.4|41973.4|41993.4|41973.4|41988.4|41968.4|0
1652931370000|2022-05-19 03:36:10|41990.9|41970.9|41988.4|41968.4|41990.9|41970.9|41988.4|41968.4|0
1652931380000|2022-05-19 03:36:20|41990.9|41970.9|41994.4|41974.4|41996.9|41976.9|41990.9|41970.9|3
1652931390000|2022-05-19 03:36:30|41992.8|41972.8|41993.4|41973.4|41993.4|41973.4|41992.8|41972.8|0
1652931400000|2022-05-19 03:36:40|41990.9|41970.9|41990.9|41970.9|41990.9|41970.9|41990.9|41970.9|0
1652931410000|2022-05-19 03:36:50|41989.4|41969.4|41988.4|41968.4|41990|41970|41988.4|41968.4|0
1652931420000|2022-05-19 03:37:00|41993.4|41973.4|41993.4|41973.4|41993.4|41973.4|41993.4|41973.4|2
1652931430000|2022-05-19 03:37:10|41991.9|41971.9|41991.9|41971.9|41991.9|41971.9|41991.9|41971.9|2
1652931440000|2022-05-19 03:37:20|41993.4|41973.4|41993.4|41973.4|41993.4|41973.4|41993.4|41973.4|0
1652931470000|2022-05-19 03:37:50|||||||||1
1652931480000|2022-05-19 03:38:00|41990.9|41970.9|41990.9|41970.9|41990.9|41970.9|41990.9|41970.9|0
1652931490000|2022-05-19 03:38:10|41988.4|41968.4|41986.9|41966.9|41988.4|41968.4|41986.9|41966.9|4
1652931500000|2022-05-19 03:38:20|41984.4|41964.4|41975.9|41955.9|41984.4|41964.4|41975.9|41955.9|2
1652931510000|2022-05-19 03:38:30|41974.4|41954.4|41975.9|41955.9|41976.9|41956.9|41974.4|41954.4|1
1652931520000|2022-05-19 03:38:40|41974.4|41954.4|41975.9|41955.9|41975.9|41955.9|41973.4|41953.4|1
1652931530000|2022-05-19 03:38:50|41975|41955|41975.9|41955.9|41975.9|41955.9|41973.4|41953.4|3
1652931540000|2022-05-19 03:39:00|41974.4|41954.4|41973.4|41953.4|41975|41955|41973.4|41953.4|0
1652931550000|2022-05-19 03:39:10|41968.4|41948.4|41970.9|41950.9|41970.9|41950.9|41968.4|41948.4|25
1652931560000|2022-05-19 03:39:20|||||||||2
1652931570000|2022-05-19 03:39:30|41968.4|41948.4|41970|41950|41973.4|41953.4|41968.4|41948.4|1
1652931580000|2022-05-19 03:39:40|41970.9|41950.9|41968.4|41948.4|41970.9|41950.9|41960.9|41940.9|2
1652931590000|2022-05-19 03:39:50|41969.4|41949.4|41969.4|41949.4|41969.4|41949.4|41969.4|41949.4|1
1652931600000|2022-05-19 03:40:00|41968.4|41948.4|41970|41950|41970.9|41950.9|41968.4|41948.4|0
1652931610000|2022-05-19 03:40:10|41970.9|41950.9|41978.4|41958.4|41980|41960|41968.4|41948.4|3
1652931620000|2022-05-19 03:40:20|41979.4|41959.4|41983.4|41963.4|41983.4|41963.4|41979.4|41959.4|1
1652931630000|2022-05-19 03:40:30|41985|41965|41994.4|41974.4|41994.4|41974.4|41985|41965|0
1652931640000|2022-05-19 03:40:40|41993.4|41973.4|41993.4|41973.4|41995.9|41975.9|41993.4|41973.4|1
1652931650000|2022-05-19 03:40:50|41996.9|41976.9|41994.4|41974.4|41996.9|41976.9|41994.4|41974.4|0
1652931660000|2022-05-19 03:41:00|41993.4|41973.4|41994.4|41974.4|41998.4|41978.4|41993.4|41973.4|1
1652931670000|2022-05-19 03:41:10|41993.4|41973.4|41998.4|41978.4|41998.4|41978.4|41993.4|41973.4|2
1652931680000|2022-05-19 03:41:20|41994.4|41974.4|41991.9|41971.9|41994.4|41974.4|41991.9|41971.9|1
1652931690000|2022-05-19 03:41:30|41990.3|41970.3|41985.9|41965.9|41990.3|41970.3|41985.9|41965.9|0
1652931700000|2022-05-19 03:41:40|41984.4|41964.4|41986.9|41966.9|41986.9|41966.9|41983.4|41963.4|0
1652931710000|2022-05-19 03:41:50|41984.4|41964.4|41983.4|41963.4|41985.9|41965.9|41983.4|41963.4|0
1652931720000|2022-05-19 03:42:00|41981.9|41961.9|41976.9|41956.9|41981.9|41961.9|41976.9|41956.9|0
1652931730000|2022-05-19 03:42:10|41975.9|41955.9|41973.4|41953.4|41975.9|41955.9|41973.4|41953.4|0
1652931740000|2022-05-19 03:42:20|41968.4|41948.4|41973.4|41953.4|41973.4|41953.4|41968.4|41948.4|1
1652931750000|2022-05-19 03:42:30|41975.9|41955.9|41975.9|41955.9|41975.9|41955.9|41973.4|41953.4|0
1652931760000|2022-05-19 03:42:40|41974.4|41954.4|41973.4|41953.4|41975.9|41955.9|41973.4|41953.4|1
1652931770000|2022-05-19 03:42:50|41975.9|41955.9|41978.4|41958.4|41978.4|41958.4|41975.9|41955.9|0
1652931780000|2022-05-19 03:43:00|41976.9|41956.9|41975.9|41955.9|41976.9|41956.9|41975.9|41955.9|0
1652931810000|2022-05-19 03:43:30|41973.4|41953.4|41973.4|41953.4|41973.4|41953.4|41973.4|41953.4|0
1652931830000|2022-05-19 03:43:50|41969.4|41949.4|41968.4|41948.4|41969.4|41949.4|41968.4|41948.4|2
1652931840000|2022-05-19 03:44:00|41965.3|41945.3|41968.4|41948.4|41968.4|41948.4|41963.4|41943.4|1
1652931850000|2022-05-19 03:44:10|41965.9|41945.9|41968.4|41948.4|41968.4|41948.4|41965.9|41945.9|4
1652931860000|2022-05-19 03:44:20|41970|41950|41975.9|41955.9|41975.9|41955.9|41970|41950|1
1652931870000|2022-05-19 03:44:30|41973.4|41953.4|41973.4|41953.4|41975.9|41955.9|41973.4|41953.4|3
1652931890000|2022-05-19 03:44:50|41971.9|41951.9|41965.9|41945.9|41971.9|41951.9|41965.9|41945.9|0
1652931910000|2022-05-19 03:45:10|41963.4|41943.4|41958.4|41938.4|41963.4|41943.4|41958.4|41938.4|0
1652931920000|2022-05-19 03:45:20|41960|41940|41958.4|41938.4|41960.9|41940.9|41958.4|41938.4|0
1652931930000|2022-05-19 03:45:30|41960.9|41940.9|41970|41950|41970|41950|41960.9|41940.9|0
1652931940000|2022-05-19 03:45:40|41972.5|41952.5|41972.5|41952.5|41972.5|41952.5|41972.5|41952.5|0
1652931950000|2022-05-19 03:45:50|41974.1|41954.1|41972.5|41952.5|41975|41955|41972.5|41952.5|0
1652931960000|2022-05-19 03:46:00|41970.9|41950.9|41970.9|41950.9|41970.9|41950.9|41970.9|41950.9|1
1652931970000|2022-05-19 03:46:10|41973.4|41953.4|41973.4|41953.4|41973.4|41953.4|41973.4|41953.4|0
1652931980000|2022-05-19 03:46:20|||||||||1
1652931990000|2022-05-19 03:46:30|41970.9|41950.9|41973.4|41953.4|41973.4|41953.4|41970.9|41950.9|2
1652932000000|2022-05-19 03:46:40|41972.5|41952.5|41973.4|41953.4|41973.4|41953.4|41970.9|41950.9|2
1652932030000|2022-05-19 03:47:10|41971.9|41951.9|41970.9|41950.9|41971.9|41951.9|41970.9|41950.9|0
1652932040000|2022-05-19 03:47:20|41968.4|41948.4|41965|41945|41968.4|41948.4|41965|41945|1
1652932050000|2022-05-19 03:47:30|||||||||2
1652932060000|2022-05-19 03:47:40|41962.5|41942.5|41965|41945|41965|41945|41962.5|41942.5|0
1652932070000|2022-05-19 03:47:50|41965.9|41945.9|41965.9|41945.9|41965.9|41945.9|41965.9|41945.9|0
1652932080000|2022-05-19 03:48:00|41963.4|41943.4|41968.4|41948.4|41968.4|41948.4|41963.4|41943.4|3
1652932100000|2022-05-19 03:48:20|41970|41950|41970.9|41950.9|41970.9|41950.9|41970|41950|1
1652932140000|2022-05-19 03:49:00|41973.4|41953.4|41973.4|41953.4|41975.9|41955.9|41973.4|41953.4|1
1652932150000|2022-05-19 03:49:10|41975.9|41955.9|41978.4|41958.4|41978.4|41958.4|41975.9|41955.9|0
1652932160000|2022-05-19 03:49:20|41979.4|41959.4|41979.4|41959.4|41979.4|41959.4|41979.4|41959.4|0
1652932170000|2022-05-19 03:49:30|41980.3|41960.3|41979.4|41959.4|41980.3|41960.3|41979.4|41959.4|0
1652932180000|2022-05-19 03:49:40|41980.9|41960.9|41981.9|41961.9|41981.9|41961.9|41980.9|41960.9|0
1652932190000|2022-05-19 03:49:50|41984.4|41964.4|41995.9|41975.9|41995.9|41975.9|41984.4|41964.4|4
1652932200000|2022-05-19 03:50:00|41994.4|41974.4|41998.4|41978.4|41998.4|41978.4|41993.4|41973.4|1
1652932210000|2022-05-19 03:50:10|41997.5|41977.5|41997.5|41977.5|41997.5|41977.5|41997.5|41977.5|1
1652932220000|2022-05-19 03:50:20|41998.4|41978.4|41998.4|41978.4|41998.4|41978.4|41998.4|41978.4|0
1652932230000|2022-05-19 03:50:30|41995.9|41975.9|41993.4|41973.4|41995.9|41975.9|41993.4|41973.4|0
1652932240000|2022-05-19 03:50:40|41994.4|41974.4|41995|41975|41995.9|41975.9|41993.4|41973.4|0
1652932250000|2022-05-19 03:50:50|41994.4|41974.4|41993.4|41973.4|41994.4|41974.4|41993.4|41973.4|1
1652932260000|2022-05-19 03:51:00|41991.9|41971.9|41991.9|41971.9|41991.9|41971.9|41991.9|41971.9|0
1652932270000|2022-05-19 03:51:10|41993.4|41973.4|41993.4|41973.4|41993.4|41973.4|41993.4|41973.4|0
1652932280000|2022-05-19 03:51:20|41997.5|41977.5|41998.4|41978.4|41998.4|41978.4|41996.9|41976.9|0
1652932290000|2022-05-19 03:51:30|41995.9|41975.9|41993.4|41973.4|41995.9|41975.9|41993.4|41973.4|0
1652932300000|2022-05-19 03:51:40|41996.6|41976.6|41998.4|41978.4|41998.4|41978.4|41996.6|41976.6|0
1652932310000|2022-05-19 03:51:50|42000|41980|42000.9|41980.9|42000.9|41980.9|42000|41980|0
1652932320000|2022-05-19 03:52:00|42001.9|41981.9|42000.9|41980.9|42001.9|41981.9|42000.3|41980.3|1
1652932330000|2022-05-19 03:52:10|41999.4|41979.4|41993.4|41973.4|41999.4|41979.4|41993.4|41973.4|0
1652932340000|2022-05-19 03:52:20|41990.9|41970.9|41990.9|41970.9|41990.9|41970.9|41990.9|41970.9|0
1652932350000|2022-05-19 03:52:30|41989.4|41969.4|41988.4|41968.4|41989.4|41969.4|41988.4|41968.4|0
1652932360000|2022-05-19 03:52:40|||||||||1
1652932370000|2022-05-19 03:52:50|||||||||1
1652932380000|2022-05-19 03:53:00|41986.9|41966.9|41979.4|41959.4|41986.9|41966.9|41979.4|41959.4|0
1652932390000|2022-05-19 03:53:10|41978.4|41958.4|41983.4|41963.4|41983.4|41963.4|41978.4|41958.4|1
1652932400000|2022-05-19 03:53:20|41985.9|41965.9|41978.4|41958.4|41985.9|41965.9|41978.4|41958.4|1
1652932410000|2022-05-19 03:53:30|||||||||1
1652932430000|2022-05-19 03:53:50|41980|41960|41980|41960|41980|41960|41980|41960|0
1652932440000|2022-05-19 03:54:00|41978.4|41958.4|41980|41960|41980|41960|41978.4|41958.4|0
1652932450000|2022-05-19 03:54:10|41979.4|41959.4|41983.4|41963.4|41983.4|41963.4|41978.4|41958.4|0
1652932460000|2022-05-19 03:54:20|41985|41965|41985|41965|41985|41965|41985|41965|1
1652932470000|2022-05-19 03:54:30|41987.5|41967.5|41990|41970|41990|41970|41987.5|41967.5|0
1652932480000|2022-05-19 03:54:40|41988.4|41968.4|41988.4|41968.4|41988.4|41968.4|41988.4|41968.4|4
1652932500000|2022-05-19 03:55:00|41991.6|41971.6|41995.9|41975.9|41995.9|41975.9|41991.6|41971.6|1
1652932510000|2022-05-19 03:55:10|41994.4|41974.4|42000|41980|42000|41980|41993.4|41973.4|1
1652932520000|2022-05-19 03:55:20|41999.4|41979.4|41996.9|41976.9|41999.4|41979.4|41996.9|41976.9|1
1652932530000|2022-05-19 03:55:30|41995.9|41975.9|41995.9|41975.9|41995.9|41975.9|41993.4|41973.4|1
1652932540000|2022-05-19 03:55:40|41993.4|41973.4|41995.9|41975.9|41995.9|41975.9|41993.4|41973.4|3
1652932550000|2022-05-19 03:55:50|41993.4|41973.4|41993.4|41973.4|41993.4|41973.4|41993.4|41973.4|0
1652932560000|2022-05-19 03:56:00|41995.9|41975.9|41993.4|41973.4|41997.5|41977.5|41993.4|41973.4|0
1652932570000|2022-05-19 03:56:10|||||||||1
1652932580000|2022-05-19 03:56:20|41995|41975|41995.9|41975.9|41995.9|41975.9|41995|41975|1
1652932600000|2022-05-19 03:56:40|41998.4|41978.4|41998.4|41978.4|41998.4|41978.4|41998.4|41978.4|0
1652932610000|2022-05-19 03:56:50|||||||||1
1652932620000|2022-05-19 03:57:00|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|0
1652932630000|2022-05-19 03:57:10|41998.4|41978.4|41998.4|41978.4|41998.4|41978.4|41998.4|41978.4|0
1652932650000|2022-05-19 03:57:30|42000.9|41980.9|42003.4|41983.4|42003.4|41983.4|42000.9|41980.9|0
1652932660000|2022-05-19 03:57:40|42005|41985|42005|41985|42005|41985|42005|41985|2
1652932670000|2022-05-19 03:57:50|42005.9|41985.9|42013.4|41993.4|42013.4|41993.4|42005.9|41985.9|3
1652932680000|2022-05-19 03:58:00|42015.9|41995.9|42015.9|41995.9|42015.9|41995.9|42013.4|41993.4|3
1652932690000|2022-05-19 03:58:10|42014.4|41994.4|42018.4|41998.4|42018.4|41998.4|42013.4|41993.4|6
1652932700000|2022-05-19 03:58:20|||||||||2
1652932710000|2022-05-19 03:58:30|42013.4|41993.4|42013.4|41993.4|42013.4|41993.4|42013.4|41993.4|4
1652932720000|2022-05-19 03:58:40|42014.4|41994.4|42013.4|41993.4|42014.4|41994.4|42013.4|41993.4|0
1652932740000|2022-05-19 03:59:00|||||||||2
1652932750000|2022-05-19 03:59:10|||||||||11
1652932760000|2022-05-19 03:59:20|42010.9|41990.9|42010.9|41990.9|42010.9|41990.9|42010.9|41990.9|2
1652932770000|2022-05-19 03:59:30|42013.4|41993.4|42010.9|41990.9|42013.4|41993.4|42010.9|41990.9|1
1652932780000|2022-05-19 03:59:40|42013.4|41993.4|42013.4|41993.4|42013.4|41993.4|42013.4|41993.4|2
1652932790000|2022-05-19 03:59:50|||||||||1
1652932800000|2022-05-19 04:00:00|||||||||1
1652932810000|2022-05-19 04:00:10|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|10
1652932820000|2022-05-19 04:00:20|42030.6|42010.6|42039.1|42019.1|42039.1|42019.1|42030.6|42010.6|12
1652932840000|2022-05-19 04:00:40|42036.6|42016.6|42035|42015|42036.6|42016.6|42035|42015|5
1652932850000|2022-05-19 04:00:50|42033.4|42013.4|42034.1|42014.1|42034.1|42014.1|42032.5|42012.5|2
1652932860000|2022-05-19 04:01:00|42035.6|42015.6|42035.6|42015.6|42035.6|42015.6|42035.6|42015.6|3
1652932870000|2022-05-19 04:01:10|42034.1|42014.1|42036.6|42016.6|42036.6|42016.6|42034.1|42014.1|0
1652932890000|2022-05-19 04:01:30|42039.1|42019.1|42039.1|42019.1|42039.1|42019.1|42039.1|42019.1|1
1652932900000|2022-05-19 04:01:40|42041.6|42021.6|42041.6|42021.6|42041.6|42021.6|42040|42020|3
1652932950000|2022-05-19 04:02:30|42040|42020|42039.1|42019.1|42040|42020|42039.1|42019.1|0
1652932970000|2022-05-19 04:02:50|42041.6|42021.6|42040.6|42020.6|42041.6|42021.6|42039.1|42019.1|3
1652932980000|2022-05-19 04:03:00|42041.6|42021.6|42041.6|42021.6|42041.6|42021.6|42041.6|42021.6|0
1652932990000|2022-05-19 04:03:10|42039.1|42019.1|42039.1|42019.1|42039.1|42019.1|42039.1|42019.1|0
1652933000000|2022-05-19 04:03:20|42036.6|42016.6|42036.6|42016.6|42036.6|42016.6|42036.6|42016.6|1
1652933020000|2022-05-19 04:03:40|||||||||1
1652933040000|2022-05-19 04:04:00|42039.1|42019.1|42039.1|42019.1|42039.1|42019.1|42039.1|42019.1|1
1652933060000|2022-05-19 04:04:20|42041.6|42021.6|42039.1|42019.1|42041.6|42021.6|42039.1|42019.1|2
1652933070000|2022-05-19 04:04:30|42041.6|42021.6|42045.6|42025.6|42045.6|42025.6|42041.6|42021.6|3
1652933080000|2022-05-19 04:04:40|||||||||1
1652933090000|2022-05-19 04:04:50|42046.6|42026.6|42044.1|42024.1|42046.6|42026.6|42044.1|42024.1|2
1652933100000|2022-05-19 04:05:00|42041.6|42021.6|42041.6|42021.6|42041.6|42021.6|42041.6|42021.6|3
1652933130000|2022-05-19 04:05:30|42044.1|42024.1|42046.6|42026.6|42046.6|42026.6|42044.1|42024.1|6
1652933140000|2022-05-19 04:05:40|42049.1|42029.1|42051.6|42031.6|42051.6|42031.6|42049.1|42029.1|1
1652933150000|2022-05-19 04:05:50|42052.5|42032.5|42056.6|42036.6|42056.6|42036.6|42051.6|42031.6|1
1652933160000|2022-05-19 04:06:00|42057.5|42037.5|42057.5|42037.5|42057.5|42037.5|42057.5|42037.5|3
1652933170000|2022-05-19 04:06:10|42059.1|42039.1|42066.6|42046.6|42066.6|42046.6|42059.1|42039.1|2
1652933180000|2022-05-19 04:06:20|42061.6|42041.6|42061.6|42041.6|42064.1|42044.1|42061.6|42041.6|7
1652933210000|2022-05-19 04:06:50|42060|42040|42059.1|42039.1|42060|42040|42059.1|42039.1|1
1652933220000|2022-05-19 04:07:00|||||||||2
1652933230000|2022-05-19 04:07:10|42056.6|42036.6|42064.1|42044.1|42064.1|42044.1|42056.6|42036.6|6
1652933240000|2022-05-19 04:07:20|42065.6|42045.6|42074.1|42054.1|42074.1|42054.1|42064.1|42044.1|7
1652933250000|2022-05-19 04:07:30|42072.5|42052.5|42072.5|42052.5|42072.5|42052.5|42072.5|42052.5|3
1652933260000|2022-05-19 04:07:40|42071.6|42051.6|42076.6|42056.6|42076.6|42056.6|42071.6|42051.6|0
1652933270000|2022-05-19 04:07:50|42075|42055|42074.1|42054.1|42075|42055|42074.1|42054.1|1
1652933280000|2022-05-19 04:08:00|42075.6|42055.6|42076.6|42056.6|42076.6|42056.6|42075.6|42055.6|0
1652933310000|2022-05-19 04:08:30|42082.2|42062.2|42086.6|42066.6|42086.6|42066.6|42082.2|42062.2|7
1652933320000|2022-05-19 04:08:40|42089.1|42069.1|42084.1|42064.1|42089.1|42069.1|42084.1|42064.1|2
1652933330000|2022-05-19 04:08:50|42086.6|42066.6|42089.1|42069.1|42089.1|42069.1|42086.6|42066.6|1
1652933340000|2022-05-19 04:09:00|42090.6|42070.6|42091.6|42071.6|42091.6|42071.6|42090.6|42070.6|11
1652933350000|2022-05-19 04:09:10|42098.1|42078.1|42093.1|42073.1|42098.1|42078.1|42093.1|42073.1|7
1652933360000|2022-05-19 04:09:20|42091.6|42071.6|42087.5|42067.5|42091.6|42071.6|42087.5|42067.5|13
1652933370000|2022-05-19 04:09:30|42086.6|42066.6|42081.6|42061.6|42089.1|42069.1|42081.6|42061.6|4
1652933380000|2022-05-19 04:09:40|||||||||1
1652933390000|2022-05-19 04:09:50|42076.6|42056.6|42066.6|42046.6|42076.6|42056.6|42066.6|42046.6|3
1652933400000|2022-05-19 04:10:00|42063.4|42043.4|42056.6|42036.6|42063.4|42043.4|42056.6|42036.6|4
1652933420000|2022-05-19 04:10:20|42061.6|42041.6|42061.6|42041.6|42064.1|42044.1|42061.6|42041.6|3
1652933430000|2022-05-19 04:10:30|42062.5|42042.5|42069.1|42049.1|42071.6|42051.6|42062.5|42042.5|3
1652933460000|2022-05-19 04:11:00|42068.1|42048.1|42068.1|42048.1|42069.1|42049.1|42068.1|42048.1|1
1652933470000|2022-05-19 04:11:10|42071.6|42051.6|42071.6|42051.6|42071.6|42051.6|42069.1|42049.1|3
1652933480000|2022-05-19 04:11:20|42074.1|42054.1|42071.6|42051.6|42074.1|42054.1|42071.6|42051.6|0
1652933490000|2022-05-19 04:11:30|42069.1|42049.1|42069.1|42049.1|42069.1|42049.1|42069.1|42049.1|0
1652933500000|2022-05-19 04:11:40|42070.6|42050.6|42070.6|42050.6|42070.6|42050.6|42070.6|42050.6|0
1652933510000|2022-05-19 04:11:50|42069.1|42049.1|42069.1|42049.1|42069.1|42049.1|42069.1|42049.1|0
1652933560000|2022-05-19 04:12:40|||||||||1
1652933580000|2022-05-19 04:13:00|42070.6|42050.6|42069.1|42049.1|42071.6|42051.6|42069.1|42049.1|1
1652933590000|2022-05-19 04:13:10|42064.1|42044.1|42051.6|42031.6|42064.1|42044.1|42051.6|42031.6|6
1652933600000|2022-05-19 04:13:20|42049.1|42029.1|42049.1|42029.1|42049.1|42029.1|42049.1|42029.1|2
1652933610000|2022-05-19 04:13:30|42046.6|42026.6|42046.6|42026.6|42046.6|42026.6|42046.6|42026.6|1
1652933620000|2022-05-19 04:13:40|||||||||1
1652933640000|2022-05-19 04:14:00|42045|42025|42046.6|42026.6|42046.6|42026.6|42045|42025|1
1652933670000|2022-05-19 04:14:30|42045|42025|42046.6|42026.6|42046.6|42026.6|42045|42025|0
1652933680000|2022-05-19 04:14:40|42041.6|42021.6|42039.1|42019.1|42041.6|42021.6|42039.1|42019.1|1
1652933700000|2022-05-19 04:15:00|||||||||2
1652933750000|2022-05-19 04:15:50|||||||||1
1652933760000|2022-05-19 04:16:00|42041.6|42021.6|42049.1|42029.1|42049.1|42029.1|42041.6|42021.6|4
1652933780000|2022-05-19 04:16:20|42051.6|42031.6|42056.6|42036.6|42056.6|42036.6|42051.6|42031.6|2
1652933790000|2022-05-19 04:16:30|42054.1|42034.1|42054.1|42034.1|42054.1|42034.1|42054.1|42034.1|5
1652933810000|2022-05-19 04:16:50|42051.6|42031.6|42049.1|42029.1|42051.6|42031.6|42049.1|42029.1|1
1652933820000|2022-05-19 04:17:00|42050.6|42030.6|42051.6|42031.6|42051.6|42031.6|42049.1|42029.1|0
1652933830000|2022-05-19 04:17:10|42054.1|42034.1|42054.1|42034.1|42054.1|42034.1|42051.6|42031.6|0
1652933840000|2022-05-19 04:17:20|42056.6|42036.6|42050.6|42030.6|42056.6|42036.6|42050.6|42030.6|1
1652933850000|2022-05-19 04:17:30|42051.6|42031.6|42056.6|42036.6|42056.6|42036.6|42051.6|42031.6|5
1652933860000|2022-05-19 04:17:40|42058.1|42038.1|42056.6|42036.6|42058.1|42038.1|42056.6|42036.6|0
1652933880000|2022-05-19 04:18:00|42057.5|42037.5|42061.6|42041.6|42061.6|42041.6|42057.5|42037.5|0
1652933890000|2022-05-19 04:18:10|42059.1|42039.1|42056.6|42036.6|42059.1|42039.1|42056.6|42036.6|0
1652933920000|2022-05-19 04:18:40|42058.1|42038.1|42059.1|42039.1|42059.1|42039.1|42058.1|42038.1|0
1652933940000|2022-05-19 04:19:00|||||||||6
1652933950000|2022-05-19 04:19:10|42056.6|42036.6|42059.1|42039.1|42059.1|42039.1|42056.6|42036.6|1
1652933980000|2022-05-19 04:19:40|42058.1|42038.1|42056.6|42036.6|42058.1|42038.1|42056.6|42036.6|2
1652933990000|2022-05-19 04:19:50|42054.1|42034.1|42054.1|42034.1|42054.1|42034.1|42054.1|42034.1|0
1652934000000|2022-05-19 04:20:00|42055.6|42035.6|42056.6|42036.6|42056.6|42036.6|42055|42035|3
1652934010000|2022-05-19 04:20:10|42054.1|42034.1|42054.1|42034.1|42054.1|42034.1|42054.1|42034.1|0
1652934020000|2022-05-19 04:20:20|42056.6|42036.6|42056.6|42036.6|42056.6|42036.6|42056.6|42036.6|1
1652934030000|2022-05-19 04:20:30|42054.1|42034.1|42056.6|42036.6|42056.6|42036.6|42054.1|42034.1|0
1652934080000|2022-05-19 04:21:20|42055|42035|42054.1|42034.1|42055|42035|42054.1|42034.1|0
1652934090000|2022-05-19 04:21:30|42055.6|42035.6|42055.6|42035.6|42056.6|42036.6|42054.1|42034.1|0
1652934100000|2022-05-19 04:21:40|42056.6|42036.6|42056.6|42036.6|42056.6|42036.6|42056.6|42036.6|0
1652934110000|2022-05-19 04:21:50|42059.1|42039.1|42059.1|42039.1|42059.1|42039.1|42059.1|42039.1|0
1652934120000|2022-05-19 04:22:00|42055|42035|42055|42035|42055|42035|42055|42035|2
1652934130000|2022-05-19 04:22:10|42054.1|42034.1|42051.6|42031.6|42054.1|42034.1|42051.6|42031.6|0
1652934160000|2022-05-19 04:22:40|42050|42030|42040.6|42020.6|42050|42030|42040.6|42020.6|0
1652934170000|2022-05-19 04:22:50|42038.1|42018.1|42038.1|42018.1|42038.1|42018.1|42038.1|42018.1|0
1652934180000|2022-05-19 04:23:00|42036.6|42016.6|42034.1|42014.1|42036.6|42016.6|42034.1|42014.1|0
1652934190000|2022-05-19 04:23:10|42029.1|42009.1|42030|42010|42031.6|42011.6|42029.1|42009.1|1
1652934200000|2022-05-19 04:23:20|42028.1|42008.1|42031.6|42011.6|42031.6|42011.6|42026.6|42006.6|1
1652934210000|2022-05-19 04:23:30|42034.1|42014.1|42034.1|42014.1|42034.1|42014.1|42034.1|42014.1|0
1652934220000|2022-05-19 04:23:40|42036.6|42016.6|42036.6|42016.6|42036.6|42016.6|42036.6|42016.6|0
1652934230000|2022-05-19 04:23:50|42034.1|42014.1|42036.6|42016.6|42036.6|42016.6|42034.1|42014.1|1
1652934250000|2022-05-19 04:24:10|42038.1|42018.1|42038.1|42018.1|42038.1|42018.1|42038.1|42018.1|0
1652934260000|2022-05-19 04:24:20|42036.6|42016.6|42036.6|42016.6|42036.6|42016.6|42036.6|42016.6|0
1652934280000|2022-05-19 04:24:40|42034.1|42014.1|42034.1|42014.1|42034.1|42014.1|42034.1|42014.1|0
1652934290000|2022-05-19 04:24:50|42036.6|42016.6|42036.6|42016.6|42036.6|42016.6|42036.6|42016.6|0
1652934300000|2022-05-19 04:25:00|42035|42015|42034.1|42014.1|42035|42015|42034.1|42014.1|1
1652934320000|2022-05-19 04:25:20|42031.6|42011.6|42031.6|42011.6|42031.6|42011.6|42031.6|42011.6|0
1652934330000|2022-05-19 04:25:30|||||||||1
1652934350000|2022-05-19 04:25:50|42030|42010|42029.1|42009.1|42030|42010|42029.1|42009.1|0
1652934360000|2022-05-19 04:26:00|42030.6|42010.6|42031.6|42011.6|42031.6|42011.6|42030|42010|0
1652934370000|2022-05-19 04:26:10|42033.1|42013.1|42031.6|42011.6|42033.1|42013.1|42031.6|42011.6|0
1652934380000|2022-05-19 04:26:20|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|0
1652934400000|2022-05-19 04:26:40|||||||||1
1652934420000|2022-05-19 04:27:00|42025.6|42005.6|42025.6|42005.6|42025.6|42005.6|42025.6|42005.6|0
1652934430000|2022-05-19 04:27:10|42023.1|42003.1|42018.1|41998.1|42023.1|42003.1|42018.1|41998.1|11
1652934450000|2022-05-19 04:27:30|42021.6|42001.6|42026.6|42006.6|42029.1|42009.1|42021.6|42001.6|2
1652934470000|2022-05-19 04:27:50|42030.6|42010.6|42031.6|42011.6|42031.6|42011.6|42030.6|42010.6|0
1652934490000|2022-05-19 04:28:10|42027.5|42007.5|42031.6|42011.6|42031.6|42011.6|42026.6|42006.6|0
1652934510000|2022-05-19 04:28:30|42029.1|42009.1|42026.6|42006.6|42029.1|42009.1|42026.6|42006.6|0
1652934520000|2022-05-19 04:28:40|42028.1|42008.1|42029.1|42009.1|42029.1|42009.1|42026.6|42006.6|0
1652934530000|2022-05-19 04:28:50|42027.5|42007.5|42026.6|42006.6|42027.5|42007.5|42026.6|42006.6|1
1652934540000|2022-05-19 04:29:00|42029.7|42009.7|42026.6|42006.6|42030.6|42010.6|42026.6|42006.6|1
1652934550000|2022-05-19 04:29:10|42024.1|42004.1|42021.6|42001.6|42024.1|42004.1|42021.6|42001.6|4
1652934560000|2022-05-19 04:29:20|||||||||1
1652934570000|2022-05-19 04:29:30|42016.6|41996.6|42016.6|41996.6|42016.6|41996.6|42016.6|41996.6|2
1652934590000|2022-05-19 04:29:50|42011.6|41991.6|42011.6|41991.6|42011.6|41991.6|42011.6|41991.6|2
1652934600000|2022-05-19 04:30:00|42009.1|41989.1|42006.6|41986.6|42009.1|41989.1|42006.6|41986.6|5
1652934610000|2022-05-19 04:30:10|42002.2|41982.2|41991.6|41971.6|42002.2|41982.2|41986.6|41966.6|8
1652934620000|2022-05-19 04:30:20|41990|41970|41991.6|41971.6|41991.6|41971.6|41986.6|41966.6|1
1652934640000|2022-05-19 04:30:40|41990.6|41970.6|41990.6|41970.6|41990.6|41970.6|41989.1|41969.1|0
1652934650000|2022-05-19 04:30:50|41986.6|41966.6|41984.1|41964.1|41986.6|41966.6|41981.6|41961.6|4
1652934660000|2022-05-19 04:31:00|41981.6|41961.6|41979.1|41959.1|41981.6|41961.6|41979.1|41959.1|1
1652934670000|2022-05-19 04:31:10|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|41974.1|41954.1|5
1652934680000|2022-05-19 04:31:20|41978.1|41958.1|41976.6|41956.6|41978.1|41958.1|41976.6|41956.6|6
1652934690000|2022-05-19 04:31:30|41979.1|41959.1|41980.6|41960.6|41981.6|41961.6|41979.1|41959.1|3
1652934700000|2022-05-19 04:31:40|41978.1|41958.1|41978.1|41958.1|41978.1|41958.1|41978.1|41958.1|1
1652934710000|2022-05-19 04:31:50|41979.7|41959.7|41979.1|41959.1|41981.6|41961.6|41979.1|41959.1|0
1652934720000|2022-05-19 04:32:00|41980|41960|41981.6|41961.6|41981.6|41961.6|41980|41960|1
1652934730000|2022-05-19 04:32:10|41983.1|41963.1|41989.7|41969.7|41989.7|41969.7|41983.1|41963.1|1
1652934750000|2022-05-19 04:32:30|||||||||3
1652934760000|2022-05-19 04:32:40|41988.1|41968.1|41981.6|41961.6|41988.1|41968.1|41981.6|41961.6|3
1652934780000|2022-05-19 04:33:00|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|1
1652934790000|2022-05-19 04:33:10|41975|41955|41974.1|41954.1|41975|41955|41974.1|41954.1|1
1652934800000|2022-05-19 04:33:20|41975|41955|41972.5|41952.5|41976.6|41956.6|41972.5|41952.5|0
1652934810000|2022-05-19 04:33:30|41976.6|41956.6|41974.1|41954.1|41976.6|41956.6|41974.1|41954.1|0
1652934820000|2022-05-19 04:33:40|41976.6|41956.6|41984.1|41964.1|41984.1|41964.1|41976.6|41956.6|11
1652934850000|2022-05-19 04:34:10|||||||||1
1652934860000|2022-05-19 04:34:20|41985.6|41965.6|41985.6|41965.6|41986.6|41966.6|41985.6|41965.6|5
1652934890000|2022-05-19 04:34:50|41986.6|41966.6|41986.6|41966.6|41986.6|41966.6|41986.6|41966.6|0
1652934900000|2022-05-19 04:35:00|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|0
1652934910000|2022-05-19 04:35:10|41983.1|41963.1|41981.6|41961.6|41983.1|41963.1|41981.6|41961.6|0
1652934920000|2022-05-19 04:35:20|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|0
1652934940000|2022-05-19 04:35:40|41981.6|41961.6|41980|41960|41981.6|41961.6|41980|41960|0
1652934950000|2022-05-19 04:35:50|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|0
1652934960000|2022-05-19 04:36:00|41980|41960|41979.1|41959.1|41980|41960|41976.6|41956.6|0
1652934970000|2022-05-19 04:36:10|41980.6|41960.6|41976.6|41956.6|41981.6|41961.6|41976.6|41956.6|8
1652934980000|2022-05-19 04:36:20|41975|41955|41971.6|41951.6|41975|41955|41971.6|41951.6|1
1652934990000|2022-05-19 04:36:30|41973.1|41953.1|41974.1|41954.1|41974.1|41954.1|41973.1|41953.1|1
1652935010000|2022-05-19 04:36:50|41976.6|41956.6|41974.1|41954.1|41976.6|41956.6|41974.1|41954.1|1
1652935020000|2022-05-19 04:37:00|41971.6|41951.6|41976.6|41956.6|41976.6|41956.6|41971.6|41951.6|0
1652935030000|2022-05-19 04:37:10|41975|41955|41971.6|41951.6|41975|41955|41971.6|41951.6|0
1652935050000|2022-05-19 04:37:30|41973.1|41953.1|41974.1|41954.1|41974.1|41954.1|41973.1|41953.1|0
1652935060000|2022-05-19 04:37:40|41975|41955|41976.6|41956.6|41976.6|41956.6|41975|41955|4
1652935080000|2022-05-19 04:38:00|41979.1|41959.1|41981.6|41961.6|41981.6|41961.6|41979.1|41959.1|0
1652935090000|2022-05-19 04:38:10|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|41977.5|41957.5|0
1652935110000|2022-05-19 04:38:30|41980.6|41960.6|41976.6|41956.6|41981.6|41961.6|41976.6|41956.6|0
1652935120000|2022-05-19 04:38:40|41979.1|41959.1|41981.6|41961.6|41981.6|41961.6|41979.1|41959.1|1
1652935130000|2022-05-19 04:38:50|41983.1|41963.1|41989.1|41969.1|41989.1|41969.1|41983.1|41963.1|1
1652935140000|2022-05-19 04:39:00|41986.6|41966.6|41986.6|41966.6|41986.6|41966.6|41986.6|41966.6|3
1652935150000|2022-05-19 04:39:10|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|0
1652935160000|2022-05-19 04:39:20|41986.6|41966.6|41984.1|41964.1|41986.6|41966.6|41984.1|41964.1|0
1652935180000|2022-05-19 04:39:40|41982.5|41962.5|41980|41960|41982.5|41962.5|41980|41960|2
1652935190000|2022-05-19 04:39:50|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|0
1652935200000|2022-05-19 04:40:00|41981.6|41961.6|41980|41960|41981.6|41961.6|41980|41960|0
1652935210000|2022-05-19 04:40:10|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|0
1652935220000|2022-05-19 04:40:20|41977.5|41957.5|41976.6|41956.6|41977.5|41957.5|41976.6|41956.6|0
1652935230000|2022-05-19 04:40:30|41979.1|41959.1|41981.6|41961.6|41981.6|41961.6|41979.1|41959.1|0
1652935240000|2022-05-19 04:40:40|41989.7|41969.7|41989.7|41969.7|41989.7|41969.7|41989.7|41969.7|1
1652935250000|2022-05-19 04:40:50|41990.6|41970.6|41986.6|41966.6|41990.6|41970.6|41986.6|41966.6|3
1652935260000|2022-05-19 04:41:00|41989.1|41969.1|41986.6|41966.6|41989.1|41969.1|41986.6|41966.6|0
1652935270000|2022-05-19 04:41:10|41993.4|41973.4|41993.4|41973.4|41993.4|41973.4|41993.4|41973.4|8
1652935280000|2022-05-19 04:41:20|41996.6|41976.6|42001.6|41981.6|42002.5|41982.5|41996.6|41976.6|1
1652935290000|2022-05-19 04:41:30|42004.1|41984.1|42004.1|41984.1|42004.1|41984.1|42004.1|41984.1|0
1652935300000|2022-05-19 04:41:40|42005.6|41985.6|42001.6|41981.6|42006.6|41986.6|42001.6|41981.6|1
1652935320000|2022-05-19 04:42:00|42000.6|41980.6|42000.6|41980.6|42000.6|41980.6|42000.6|41980.6|0
1652935330000|2022-05-19 04:42:10|41998.1|41978.1|41998.1|41978.1|41998.1|41978.1|41998.1|41978.1|0
1652935350000|2022-05-19 04:42:30|41996.6|41976.6|41996.6|41976.6|41996.6|41976.6|41996.6|41976.6|0
1652935360000|2022-05-19 04:42:40|41995|41975|41995|41975|41995|41975|41995|41975|1
1652935380000|2022-05-19 04:43:00|41996.6|41976.6|41996.6|41976.6|41996.6|41976.6|41995.6|41975.6|3
1652935390000|2022-05-19 04:43:10|42001.6|41981.6|42011.6|41991.6|42011.6|41991.6|42001.6|41981.6|1
1652935410000|2022-05-19 04:43:30|42016.6|41996.6|42016.6|41996.6|42016.6|41996.6|42016.6|41996.6|0
1652935420000|2022-05-19 04:43:40|42018.1|41998.1|42021.6|42001.6|42021.6|42001.6|42018.1|41998.1|8
1652935430000|2022-05-19 04:43:50|42022.5|42002.5|42021.6|42001.6|42022.5|42002.5|42021.6|42001.6|0
1652935440000|2022-05-19 04:44:00|42024.1|42004.1|42024.1|42004.1|42024.1|42004.1|42024.1|42004.1|0
1652935450000|2022-05-19 04:44:10|42021.6|42001.6|42021.6|42001.6|42021.6|42001.6|42021.6|42001.6|0
1652935490000|2022-05-19 04:44:50|42020|42000|42019.1|41999.1|42020|42000|42019.1|41999.1|0
1652935500000|2022-05-19 04:45:00|42018.1|41998.1|42016.6|41996.6|42018.1|41998.1|42016.6|41996.6|4
1652935510000|2022-05-19 04:45:10|42019.1|41999.1|42016.6|41996.6|42019.1|41999.1|42016.6|41996.6|1
1652935520000|2022-05-19 04:45:20|42017.5|41997.5|42016.6|41996.6|42017.5|41997.5|42016.6|41996.6|1
1652935530000|2022-05-19 04:45:30|||||||||4
1652935550000|2022-05-19 04:45:50|42019.1|41999.1|42028.1|42008.1|42028.1|42008.1|42019.1|41999.1|2
1652935560000|2022-05-19 04:46:00|42026.6|42006.6|42031.6|42011.6|42031.6|42011.6|42026.6|42006.6|0
1652935570000|2022-05-19 04:46:10|42033.1|42013.1|42033.1|42013.1|42033.1|42013.1|42033.1|42013.1|1
1652935580000|2022-05-19 04:46:20|42035.6|42015.6|42033.1|42013.1|42035.6|42015.6|42033.1|42013.1|0
1652935590000|2022-05-19 04:46:30|42035.6|42015.6|42034.1|42014.1|42035.6|42015.6|42034.1|42014.1|1
1652935600000|2022-05-19 04:46:40|42035|42015|42034.1|42014.1|42035|42015|42034.1|42014.1|0
1652935610000|2022-05-19 04:46:50|42032.5|42012.5|42031.6|42011.6|42032.5|42012.5|42031.6|42011.6|0
1652935620000|2022-05-19 04:47:00|42030|42010|42024.1|42004.1|42030|42010|42024.1|42004.1|3
1652935640000|2022-05-19 04:47:20|42022.5|42002.5|42016.6|41996.6|42022.5|42002.5|42016.6|41996.6|3
1652935660000|2022-05-19 04:47:40|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|1
1652935680000|2022-05-19 04:48:00|42017.5|41997.5|42021.6|42001.6|42021.6|42001.6|42017.5|41997.5|0
1652935710000|2022-05-19 04:48:30|42026.6|42006.6|42029.1|42009.1|42029.1|42009.1|42026.6|42006.6|1
1652935720000|2022-05-19 04:48:40|||||||||1
1652935730000|2022-05-19 04:48:50|42026.6|42006.6|42026.6|42006.6|42026.6|42006.6|42026.6|42006.6|0
1652935740000|2022-05-19 04:49:00|42027.5|42007.5|42029.1|42009.1|42029.1|42009.1|42026.6|42006.6|3
1652935760000|2022-05-19 04:49:20|42027.5|42007.5|42027.5|42007.5|42027.5|42007.5|42027.5|42007.5|0
1652935770000|2022-05-19 04:49:30|42026.6|42006.6|42026.6|42006.6|42026.6|42006.6|42026.6|42006.6|0
1652935780000|2022-05-19 04:49:40|42028.1|42008.1|42033.1|42013.1|42033.1|42013.1|42028.1|42008.1|2
1652935800000|2022-05-19 04:50:00|||||||||1
1652935810000|2022-05-19 04:50:10|42035.6|42015.6|42036.6|42016.6|42036.6|42016.6|42035.6|42015.6|0
1652935820000|2022-05-19 04:50:20|42039.1|42019.1|42034.1|42014.1|42039.1|42019.1|42034.1|42014.1|0
1652935830000|2022-05-19 04:50:30|42032.5|42012.5|42032.5|42012.5|42032.5|42012.5|42032.5|42012.5|0
1652935840000|2022-05-19 04:50:40|42030|42010|42024.1|42004.1|42030|42010|42024.1|42004.1|2
1652935850000|2022-05-19 04:50:50|42021.6|42001.6|42021.6|42001.6|42021.6|42001.6|42021.6|42001.6|0
1652935860000|2022-05-19 04:51:00|42019.1|41999.1|42019.1|41999.1|42021.6|42001.6|42019.1|41999.1|0
1652935870000|2022-05-19 04:51:10|42020.6|42000.6|42019.1|41999.1|42020.6|42000.6|42019.1|41999.1|0
1652935880000|2022-05-19 04:51:20|42020.6|42000.6|42021.6|42001.6|42023.1|42003.1|42020.6|42000.6|3
1652935890000|2022-05-19 04:51:30|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|2
1652935900000|2022-05-19 04:51:40|42017.5|41997.5|42017.5|41997.5|42017.5|41997.5|42017.5|41997.5|0
1652935910000|2022-05-19 04:51:50|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|0
1652935920000|2022-05-19 04:52:00|42016.6|41996.6|42016.6|41996.6|42016.6|41996.6|42016.6|41996.6|0
1652935930000|2022-05-19 04:52:10|||||||||1
1652935940000|2022-05-19 04:52:20|42015|41995|42014.1|41994.1|42015|41995|42014.1|41994.1|2
1652935950000|2022-05-19 04:52:30|42012.5|41992.5|42011.6|41991.6|42012.5|41992.5|42011.6|41991.6|0
1652935960000|2022-05-19 04:52:40|42010.6|41990.6|41999.1|41979.1|42010.6|41990.6|41999.1|41979.1|2
1652935970000|2022-05-19 04:52:50|42001.6|41981.6|42001.6|41981.6|42001.6|41981.6|42001.6|41981.6|2
1652935980000|2022-05-19 04:53:00|41999.1|41979.1|42001.6|41981.6|42001.6|41981.6|41999.1|41979.1|0
1652935990000|2022-05-19 04:53:10|41999.1|41979.1|41999.1|41979.1|41999.1|41979.1|41999.1|41979.1|0
1652936000000|2022-05-19 04:53:20|42001.6|41981.6|42001.6|41981.6|42001.6|41981.6|42001.6|41981.6|1
1652936010000|2022-05-19 04:53:30|42000|41980|41999.1|41979.1|42000|41980|41996.6|41976.6|1
1652936030000|2022-05-19 04:53:50|41997.5|41977.5|41996.6|41976.6|41997.5|41977.5|41996.6|41976.6|0
1652936080000|2022-05-19 04:54:40|41995|41975|41996.6|41976.6|41996.6|41976.6|41994.1|41974.1|1
1652936090000|2022-05-19 04:54:50|42000.6|41980.6|42000.6|41980.6|42000.6|41980.6|42000.6|41980.6|2
1652936110000|2022-05-19 04:55:10|41999.1|41979.1|42001.6|41981.6|42001.6|41981.6|41999.1|41979.1|3
1652936120000|2022-05-19 04:55:20|42000.6|41980.6|41999.1|41979.1|42000.6|41980.6|41999.1|41979.1|0
1652936160000|2022-05-19 04:56:00|41996.6|41976.6|41991.6|41971.6|41996.6|41976.6|41991.6|41971.6|0
1652936170000|2022-05-19 04:56:10|41986.6|41966.6|41986.6|41966.6|41986.6|41966.6|41986.6|41966.6|1
1652936180000|2022-05-19 04:56:20|41985|41965|41985|41965|41985|41965|41985|41965|1
1652936190000|2022-05-19 04:56:30|41986.6|41966.6|41986.6|41966.6|41986.6|41966.6|41983.1|41963.1|0
1652936200000|2022-05-19 04:56:40|41984.1|41964.1|41983.1|41963.1|41984.1|41964.1|41983.1|41963.1|0
1652936210000|2022-05-19 04:56:50|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|0
1652936230000|2022-05-19 04:57:10|||||||||3
1652936270000|2022-05-19 04:57:50|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|1
1652936280000|2022-05-19 04:58:00|41979.1|41959.1|41983.1|41963.1|41983.1|41963.1|41979.1|41959.1|0
1652936290000|2022-05-19 04:58:10|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|0
1652936300000|2022-05-19 04:58:20|41986.6|41966.6|41989.1|41969.1|41991.6|41971.6|41986.6|41966.6|5
1652936320000|2022-05-19 04:58:40|41990.6|41970.6|41989.1|41969.1|41991.6|41971.6|41989.1|41969.1|0
1652936330000|2022-05-19 04:58:50|41990.6|41970.6|41989.1|41969.1|41991.6|41971.6|41989.1|41969.1|0
1652936340000|2022-05-19 04:59:00|||||||||2
1652936350000|2022-05-19 04:59:10|41990|41970|41990.6|41970.6|41990.6|41970.6|41990|41970|6
1652936360000|2022-05-19 04:59:20|41993.1|41973.1|41993.1|41973.1|41993.1|41973.1|41993.1|41973.1|0
1652936370000|2022-05-19 04:59:30|41991.6|41971.6|41999.1|41979.1|41999.1|41979.1|41990.6|41970.6|4
1652936380000|2022-05-19 04:59:40|42000.6|41980.6|41998.1|41978.1|42000.6|41980.6|41998.1|41978.1|1
1652936390000|2022-05-19 04:59:50|||||||||1
1652936400000|2022-05-19 05:00:00|41999.7|41979.7|41995.6|41975.6|42006.3|41986.3|41992.5|41972.5|6
1652936410000|2022-05-19 05:00:10|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|4
1652936420000|2022-05-19 05:00:20|41998.8|41978.8|41999.7|41979.7|41999.7|41979.7|41997.2|41977.2|0
1652936430000|2022-05-19 05:00:30|42000.6|41980.6|41995.6|41975.6|42000.6|41980.6|41995.6|41975.6|2
1652936440000|2022-05-19 05:00:40|41993.1|41973.1|41995.6|41975.6|41995.6|41975.6|41990.6|41970.6|1
1652936450000|2022-05-19 05:00:50|41994.7|41974.7|41992.2|41972.2|41994.7|41974.7|41992.2|41972.2|5
1652936460000|2022-05-19 05:01:00|41989.1|41969.1|41988.1|41968.1|41989.1|41969.1|41978.1|41958.1|5
1652936470000|2022-05-19 05:01:10|41989.7|41969.7|42007.2|41987.2|42007.2|41987.2|41989.7|41969.7|15
1652936480000|2022-05-19 05:01:20|42005.6|41985.6|42010.6|41990.6|42014.7|41994.7|42005.6|41985.6|12
1652936490000|2022-05-19 05:01:30|42014.7|41994.7|42014.7|41994.7|42014.7|41994.7|42014.7|41994.7|2
1652936500000|2022-05-19 05:01:40|42015.6|41995.6|42015.6|41995.6|42015.6|41995.6|42015.6|41995.6|0
1652936510000|2022-05-19 05:01:50|42017.2|41997.2|42018.1|41998.1|42018.1|41998.1|42017.2|41997.2|0
1652936520000|2022-05-19 05:02:00|42015.6|41995.6|42013.1|41993.1|42015.6|41995.6|42013.1|41993.1|11
1652936530000|2022-05-19 05:02:10|42010.6|41990.6|42013.1|41993.1|42013.1|41993.1|42010.6|41990.6|0
1652936540000|2022-05-19 05:02:20|42014.7|41994.7|42020.6|42000.6|42020.6|42000.6|42014.7|41994.7|2
1652936550000|2022-05-19 05:02:30|42022.2|42002.2|42005.6|41985.6|42022.2|42002.2|42005.6|41985.6|5
1652936560000|2022-05-19 05:02:40|42007.2|41987.2|42008.1|41988.1|42008.1|41988.1|42007.2|41987.2|0
1652936570000|2022-05-19 05:02:50|42009.7|41989.7|42010.6|41990.6|42010.6|41990.6|42009.7|41989.7|0
1652936580000|2022-05-19 05:03:00|42005.6|41985.6|42004.1|41984.1|42005.6|41985.6|42003.1|41983.1|6
1652936590000|2022-05-19 05:03:10|42003.1|41983.1|42005.6|41985.6|42005.6|41985.6|42003.1|41983.1|0
1652936600000|2022-05-19 05:03:20|42000.6|41980.6|42003.1|41983.1|42003.1|41983.1|42000.6|41980.6|7
1652936610000|2022-05-19 05:03:30|42000.6|41980.6|42000.6|41980.6|42000.6|41980.6|42000.6|41980.6|0
1652936620000|2022-05-19 05:03:40|42002.2|41982.2|42004.7|41984.7|42004.7|41984.7|42002.2|41982.2|0
1652936630000|2022-05-19 05:03:50|42005.6|41985.6|42005.6|41985.6|42007.2|41987.2|42005.6|41985.6|6
1652936640000|2022-05-19 05:04:00|42003.1|41983.1|42003.1|41983.1|42003.1|41983.1|42003.1|41983.1|0
1652936650000|2022-05-19 05:04:10|42001.6|41981.6|42000.6|41980.6|42004.7|41984.7|42000.6|41980.6|4
1652936660000|2022-05-19 05:04:20|41998.1|41978.1|41990.6|41970.6|41998.1|41978.1|41990.6|41970.6|3
1652936670000|2022-05-19 05:04:30|41988.1|41968.1|41983.1|41963.1|41988.1|41968.1|41980.6|41960.6|1
1652936680000|2022-05-19 05:04:40|41984.7|41964.7|41985.6|41965.6|41985.6|41965.6|41984.7|41964.7|2
1652936690000|2022-05-19 05:04:50|41988.1|41968.1|41988.1|41968.1|41988.1|41968.1|41988.1|41968.1|5
1652936700000|2022-05-19 05:05:00|41990.6|41970.6|42005.6|41985.6|42005.6|41985.6|41990.6|41970.6|1
1652936710000|2022-05-19 05:05:10|42008.1|41988.1|42009.7|41989.7|42018.1|41998.1|42008.1|41988.1|6
1652936730000|2022-05-19 05:05:30|42010.6|41990.6|42017.2|41997.2|42017.2|41997.2|42010.6|41990.6|0
1652936740000|2022-05-19 05:05:40|42015.6|41995.6|42013.1|41993.1|42018.1|41998.1|42013.1|41993.1|3
1652936750000|2022-05-19 05:05:50|42018.1|41998.1|42024.1|42004.1|42024.1|42004.1|42018.1|41998.1|6
1652936760000|2022-05-19 05:06:00|42030.6|42010.6|42030.6|42010.6|42030.6|42010.6|42030.6|42010.6|2
1652936770000|2022-05-19 05:06:10|42032.2|42012.2|42031.6|42011.6|42038.1|42018.1|42031.6|42011.6|2
1652936780000|2022-05-19 05:06:20|42034.1|42014.1|42034.7|42014.7|42034.7|42014.7|42030.6|42010.6|0
1652936790000|2022-05-19 05:06:30|42031.6|42011.6|42023.1|42003.1|42031.6|42011.6|42023.1|42003.1|0
1652936800000|2022-05-19 05:06:40|42025.6|42005.6|42020.6|42000.6|42025.6|42005.6|42020.6|42000.6|4
1652936810000|2022-05-19 05:06:50|42019.1|41999.1|42020.6|42000.6|42020.6|42000.6|42019.1|41999.1|0
1652936820000|2022-05-19 05:07:00|42019.1|41999.1|42018.1|41998.1|42019.1|41999.1|42018.1|41998.1|2
1652936840000|2022-05-19 05:07:20|42019.7|41999.7|42023.1|42003.1|42023.1|42003.1|42019.7|41999.7|7
1652936850000|2022-05-19 05:07:30|42024.7|42004.7|42021.6|42001.6|42025.6|42005.6|42021.6|42001.6|9
1652936860000|2022-05-19 05:07:40|42019.1|41999.1|42015.6|41995.6|42019.1|41999.1|42015.6|41995.6|0
1652936870000|2022-05-19 05:07:50|42013.1|41993.1|42013.1|41993.1|42014.1|41994.1|42013.1|41993.1|0
1652936880000|2022-05-19 05:08:00|42015.6|41995.6|42010.6|41990.6|42015.6|41995.6|42010.6|41990.6|5
1652936900000|2022-05-19 05:08:20|42012.2|41992.2|42016.6|41996.6|42018.1|41998.1|42012.2|41992.2|1
1652936910000|2022-05-19 05:08:30|42015.6|41995.6|42005|41985|42015.6|41995.6|42005|41985|5
1652936920000|2022-05-19 05:08:40|42000.6|41980.6|41995.6|41975.6|42000.6|41980.6|41995.6|41975.6|9
1652936930000|2022-05-19 05:08:50|41997.2|41977.2|41998.1|41978.1|41998.1|41978.1|41997.2|41977.2|0
1652936940000|2022-05-19 05:09:00|||||||||1
1652936950000|2022-05-19 05:09:10|42002.2|41982.2|41999.1|41979.1|42003.1|41983.1|41999.1|41979.1|11
1652936960000|2022-05-19 05:09:20|41997.5|41977.5|41998.1|41978.1|41998.1|41978.1|41996.6|41976.6|0
1652936970000|2022-05-19 05:09:30|41995.6|41975.6|41998.1|41978.1|41998.1|41978.1|41995.6|41975.6|1
1652936980000|2022-05-19 05:09:40|41999.7|41979.7|42000.6|41980.6|42000.6|41980.6|41999.7|41979.7|0
1652937000000|2022-05-19 05:10:00|42002.2|41982.2|42002.2|41982.2|42002.2|41982.2|42000.6|41980.6|1
1652937010000|2022-05-19 05:10:10|42004.7|41984.7|42004.7|41984.7|42004.7|41984.7|42004.7|41984.7|5
1652937030000|2022-05-19 05:10:30|42003.1|41983.1|42001.6|41981.6|42003.1|41983.1|42001.6|41981.6|5
1652937040000|2022-05-19 05:10:40|42000.6|41980.6|41998.1|41978.1|42000.6|41980.6|41998.1|41978.1|1
1652937050000|2022-05-19 05:10:50|41999.7|41979.7|42000.6|41980.6|42000.6|41980.6|41999.7|41979.7|0
1652937060000|2022-05-19 05:11:00|||||||||5
1652937070000|2022-05-19 05:11:10|42004.7|41984.7|42004.7|41984.7|42004.7|41984.7|42004.7|41984.7|5
1652937080000|2022-05-19 05:11:20|42002.2|41982.2|42002.2|41982.2|42002.2|41982.2|42002.2|41982.2|2
1652937100000|2022-05-19 05:11:40|42000.6|41980.6|42000.6|41980.6|42000.6|41980.6|42000.6|41980.6|0
1652937110000|2022-05-19 05:11:50|||||||||4
1652937120000|2022-05-19 05:12:00|42007.2|41987.2|42007.2|41987.2|42007.2|41987.2|42007.2|41987.2|6
1652937130000|2022-05-19 05:12:10|42008.1|41988.1|42008.1|41988.1|42008.1|41988.1|42008.1|41988.1|0
1652937150000|2022-05-19 05:12:30|42005.6|41985.6|42003.1|41983.1|42005.6|41985.6|42003.1|41983.1|4
1652937160000|2022-05-19 05:12:40|||||||||1
1652937170000|2022-05-19 05:12:50|42004.7|41984.7|42005.6|41985.6|42005.6|41985.6|42004.7|41984.7|0
1652937180000|2022-05-19 05:13:00|||||||||6
1652937190000|2022-05-19 05:13:10|42018.1|41998.1|42022.2|42002.2|42022.2|42002.2|42018.1|41998.1|9
1652937200000|2022-05-19 05:13:20|42016.6|41996.6|42013.1|41993.1|42016.6|41996.6|42013.1|41993.1|4
1652937210000|2022-05-19 05:13:30|42015.6|41995.6|42015.6|41995.6|42015.6|41995.6|42015.6|41995.6|0
1652937220000|2022-05-19 05:13:40|42020.6|42000.6|42020.6|42000.6|42020.6|42000.6|42020.6|42000.6|0
1652937230000|2022-05-19 05:13:50|42023.1|42003.1|42015.6|41995.6|42023.1|42003.1|42015.6|41995.6|4
1652937250000|2022-05-19 05:14:10|42013.1|41993.1|42013.1|41993.1|42013.1|41993.1|42013.1|41993.1|6
1652937260000|2022-05-19 05:14:20|42010.6|41990.6|42010.6|41990.6|42010.6|41990.6|42010.6|41990.6|0
1652937270000|2022-05-19 05:14:30|42009.1|41989.1|41983.1|41963.1|42009.1|41989.1|41983.1|41963.1|3
1652937280000|2022-05-19 05:14:40|41984.7|41964.7|41985.6|41965.6|41985.6|41965.6|41984.7|41964.7|3
1652937290000|2022-05-19 05:14:50|||||||||2
1652937300000|2022-05-19 05:15:00|41987.2|41967.2|41979.7|41959.7|41988.8|41968.8|41979.7|41959.7|9
1652937310000|2022-05-19 05:15:10|41977.2|41957.2|41993.1|41973.1|41993.1|41973.1|41974.7|41954.7|11
1652937320000|2022-05-19 05:15:20|41994.7|41974.7|41993.1|41973.1|41995.6|41975.6|41993.1|41973.1|7
1652937330000|2022-05-19 05:15:30|41994.7|41974.7|41996.6|41976.6|41997.2|41977.2|41994.7|41974.7|2
1652937340000|2022-05-19 05:15:40|41997.2|41977.2|41998.1|41978.1|41998.1|41978.1|41995.6|41975.6|1
1652937350000|2022-05-19 05:15:50|41999.7|41979.7|41995.6|41975.6|42000.6|41980.6|41994.1|41974.1|7
1652937370000|2022-05-19 05:16:10|41998.1|41978.1|41998.1|41978.1|41998.1|41978.1|41998.1|41978.1|0
1652937390000|2022-05-19 05:16:30|42004.7|41984.7|42004.7|41984.7|42004.7|41984.7|42004.7|41984.7|7
1652937400000|2022-05-19 05:16:40|42005.6|41985.6|42002.2|41982.2|42005.6|41985.6|42002.2|41982.2|0
1652937410000|2022-05-19 05:16:50|42003.8|41983.8|42004.7|41984.7|42004.7|41984.7|42002.2|41982.2|2
1652937420000|2022-05-19 05:17:00|42005.6|41985.6|42002.2|41982.2|42005.6|41985.6|42000.6|41980.6|5
1652937430000|2022-05-19 05:17:10|42003.8|41983.8|42008.1|41988.1|42008.1|41988.1|42003.8|41983.8|2
1652937440000|2022-05-19 05:17:20|42010.6|41990.6|42013.1|41993.1|42013.1|41993.1|42010.6|41990.6|1
1652937450000|2022-05-19 05:17:30|||||||||1
1652937460000|2022-05-19 05:17:40|42015.6|41995.6|42023.1|42003.1|42023.1|42003.1|42015.6|41995.6|9
1652937470000|2022-05-19 05:17:50|42021.6|42001.6|42013.1|41993.1|42021.6|42001.6|42013.1|41993.1|5
1652937480000|2022-05-19 05:18:00|42015.6|41995.6|42010.6|41990.6|42015.6|41995.6|42010.6|41990.6|0
1652937490000|2022-05-19 05:18:10|42013.1|41993.1|42015.6|41995.6|42015.6|41995.6|42013.1|41993.1|0
1652937500000|2022-05-19 05:18:20|42013.1|41993.1|42013.1|41993.1|42013.1|41993.1|42012.2|41992.2|6
1652937520000|2022-05-19 05:18:40|42015.6|41995.6|42017.2|41997.2|42017.2|41997.2|42015.6|41995.6|7
1652937530000|2022-05-19 05:18:50|42019.7|41999.7|42019.7|41999.7|42019.7|41999.7|42019.7|41999.7|0
1652937540000|2022-05-19 05:19:00|42020.6|42000.6|42030.6|42010.6|42030.6|42010.6|42020.6|42000.6|7
1652937550000|2022-05-19 05:19:10|||||||||1
1652937570000|2022-05-19 05:19:30|||||||||7
1652937580000|2022-05-19 05:19:40|||||||||6
1652937590000|2022-05-19 05:19:50|42032.2|42012.2|42033.1|42013.1|42033.1|42013.1|42032.2|42012.2|0
1652937600000|2022-05-19 05:20:00|42035.6|42015.6|42029.1|42009.1|42035.6|42015.6|42029.1|42009.1|12
1652937610000|2022-05-19 05:20:10|42028.1|42008.1|42037.2|42017.2|42037.2|42017.2|42028.1|42008.1|1
1652937620000|2022-05-19 05:20:20|42044.7|42024.7|42057.2|42037.2|42057.2|42037.2|42044.7|42024.7|10
1652937630000|2022-05-19 05:20:30|42060.6|42040.6|42059.1|42039.1|42063.1|42043.1|42059.1|42039.1|7
1652937640000|2022-05-19 05:20:40|42057.5|42037.5|42056.6|42036.6|42057.5|42037.5|42056.6|42036.6|0
1652937650000|2022-05-19 05:20:50|42057.5|42037.5|42057.5|42037.5|42057.5|42037.5|42057.5|42037.5|7
1652937660000|2022-05-19 05:21:00|42059.1|42039.1|42062.2|42042.2|42062.2|42042.2|42059.1|42039.1|3
1652937670000|2022-05-19 05:21:10|42063.1|42043.1|42073.1|42053.1|42075.6|42055.6|42063.1|42043.1|4
1652937680000|2022-05-19 05:21:20|42078.1|42058.1|42078.1|42058.1|42078.1|42058.1|42078.1|42058.1|2
1652937690000|2022-05-19 05:21:30|42077.2|42057.2|42077.2|42057.2|42077.2|42057.2|42077.2|42057.2|7
1652937700000|2022-05-19 05:21:40|42075.6|42055.6|42065.6|42045.6|42075.6|42055.6|42065.6|42045.6|3
1652937710000|2022-05-19 05:21:50|42067.2|42047.2|42070.6|42050.6|42070.6|42050.6|42067.2|42047.2|2
1652937720000|2022-05-19 05:22:00|42067.2|42047.2|42064.1|42044.1|42067.2|42047.2|42064.1|42044.1|6
1652937730000|2022-05-19 05:22:10|42058.1|42038.1|42053.1|42033.1|42058.1|42038.1|42053.1|42033.1|8
1652937740000|2022-05-19 05:22:20|42054.7|42034.7|42050.6|42030.6|42055.6|42035.6|42050.6|42030.6|9
1652937750000|2022-05-19 05:22:30|42049.1|42029.1|42040.6|42020.6|42049.1|42029.1|42040.6|42020.6|6
1652937760000|2022-05-19 05:22:40|42039.1|42019.1|42038.1|42018.1|42039.1|42019.1|42037.2|42017.2|3
1652937770000|2022-05-19 05:22:50|42039.7|42019.7|42041.6|42021.6|42045.6|42025.6|42039.7|42019.7|4
1652937780000|2022-05-19 05:23:00|42035.6|42015.6|42035.6|42015.6|42035.6|42015.6|42034.1|42014.1|1
1652937790000|2022-05-19 05:23:10|42034.1|42014.1|42035.6|42015.6|42035.6|42015.6|42034.1|42014.1|2
1652937800000|2022-05-19 05:23:20|42037.2|42017.2|42041.6|42021.6|42043.1|42023.1|42037.2|42017.2|9
1652937810000|2022-05-19 05:23:30|42040.6|42020.6|42033.1|42013.1|42040.6|42020.6|42033.1|42013.1|0
1652937820000|2022-05-19 05:23:40|42030.6|42010.6|42030.6|42010.6|42033.1|42013.1|42030.6|42010.6|1
1652937830000|2022-05-19 05:23:50|42029.1|42009.1|42030.6|42010.6|42030.6|42010.6|42029.1|42009.1|3
1652937840000|2022-05-19 05:24:00|||||||||6
1652937860000|2022-05-19 05:24:20|42027.2|42007.2|42027.2|42007.2|42027.2|42007.2|42027.2|42007.2|4
1652937870000|2022-05-19 05:24:30|42025.6|42005.6|42016.6|41996.6|42025.6|42005.6|42016.6|41996.6|0
1652937880000|2022-05-19 05:24:40|42013.1|41993.1|42015.6|41995.6|42015.6|41995.6|42010.6|41990.6|9
1652937890000|2022-05-19 05:24:50|42017.2|41997.2|42020.6|42000.6|42020.6|42000.6|42017.2|41997.2|11
1652937900000|2022-05-19 05:25:00|42022.2|42002.2|42020.6|42000.6|42022.2|42002.2|42020.6|42000.6|0
1652937910000|2022-05-19 05:25:10|42023.1|42003.1|42022.2|42002.2|42024.7|42004.7|42022.2|42002.2|9
1652937920000|2022-05-19 05:25:20|42023.8|42003.8|42028.1|42008.1|42028.1|42008.1|42023.8|42003.8|6
1652937930000|2022-05-19 05:25:30|42030.6|42010.6|42030.6|42010.6|42030.6|42010.6|42030.6|42010.6|0
1652937940000|2022-05-19 05:25:40|42033.1|42013.1|42033.1|42013.1|42034.7|42014.7|42033.1|42013.1|6
1652937950000|2022-05-19 05:25:50|42034.7|42014.7|42040.6|42020.6|42040.6|42020.6|42034.7|42014.7|4
1652937960000|2022-05-19 05:26:00|||||||||1
1652937970000|2022-05-19 05:26:10|42039.1|42019.1|42040.6|42020.6|42040.6|42020.6|42035.6|42015.6|1
1652937980000|2022-05-19 05:26:20|42038.1|42018.1|42038.1|42018.1|42038.1|42018.1|42038.1|42018.1|2
1652937990000|2022-05-19 05:26:30|42036.6|42016.6|42030.6|42010.6|42036.6|42016.6|42029.1|42009.1|1
1652938000000|2022-05-19 05:26:40|42032.2|42012.2|42035.6|42015.6|42035.6|42015.6|42032.2|42012.2|0
1652938010000|2022-05-19 05:26:50|42038.1|42018.1|42035.6|42015.6|42038.1|42018.1|42035.6|42015.6|0
1652938020000|2022-05-19 05:27:00|42040.6|42020.6|42053.1|42033.1|42053.1|42033.1|42040.6|42020.6|9
1652938030000|2022-05-19 05:27:10|42045.6|42025.6|42044.1|42024.1|42045.6|42025.6|42044.1|42024.1|2
1652938040000|2022-05-19 05:27:20|42042.5|42022.5|42038.1|42018.1|42042.5|42022.5|42038.1|42018.1|0
1652938050000|2022-05-19 05:27:30|42039.1|42019.1|42043.1|42023.1|42043.1|42023.1|42038.1|42018.1|1
1652938070000|2022-05-19 05:27:50|42044.7|42024.7|42033.1|42013.1|42045.6|42025.6|42033.1|42013.1|2
1652938080000|2022-05-19 05:28:00|42035.6|42015.6|42043.1|42023.1|42043.1|42023.1|42035.6|42015.6|0
1652938090000|2022-05-19 05:28:10|42041.6|42021.6|42052.2|42032.2|42052.2|42032.2|42040.6|42020.6|3
1652938100000|2022-05-19 05:28:20|42053.1|42033.1|42060.6|42040.6|42060.6|42040.6|42053.1|42033.1|2
1652938110000|2022-05-19 05:28:30|42063.1|42043.1|42059.1|42039.1|42063.1|42043.1|42059.1|42039.1|5
1652938120000|2022-05-19 05:28:40|42058.1|42038.1|42063.1|42043.1|42063.1|42043.1|42057.2|42037.2|3
1652938130000|2022-05-19 05:28:50|42064.7|42044.7|42068.1|42048.1|42069.7|42049.7|42064.7|42044.7|4
1652938140000|2022-05-19 05:29:00|42065.6|42045.6|42065.6|42045.6|42065.6|42045.6|42065.6|42045.6|2
1652938150000|2022-05-19 05:29:10|42063.1|42043.1|42065.6|42045.6|42065.6|42045.6|42063.1|42043.1|0
1652938160000|2022-05-19 05:29:20|42063.1|42043.1|42065.6|42045.6|42065.6|42045.6|42063.1|42043.1|4
1652938170000|2022-05-19 05:29:30|42064.1|42044.1|42050.6|42030.6|42064.1|42044.1|42040.6|42020.6|5
1652938180000|2022-05-19 05:29:40|42057.2|42037.2|42063.1|42043.1|42063.1|42043.1|42057.2|42037.2|7
1652938200000|2022-05-19 05:30:00|42061.6|42041.6|42042.2|42022.2|42061.6|42041.6|42040.6|42020.6|24
1652938210000|2022-05-19 05:30:10|42040.6|42020.6|42038.1|42018.1|42040.6|42020.6|42038.1|42018.1|4
1652938220000|2022-05-19 05:30:20|42040.6|42020.6|42033.1|42013.1|42040.6|42020.6|42033.1|42013.1|3
1652938230000|2022-05-19 05:30:30|42036.6|42016.6|42038.1|42018.1|42038.1|42018.1|42035.6|42015.6|2
1652938240000|2022-05-19 05:30:40|42037.2|42017.2|42035.6|42015.6|42037.2|42017.2|42035.6|42015.6|4
1652938250000|2022-05-19 05:30:50|42034.1|42014.1|42025.6|42005.6|42034.1|42014.1|42025.6|42005.6|2
1652938260000|2022-05-19 05:31:00|42030.6|42010.6|42035.6|42015.6|42035.6|42015.6|42030.6|42010.6|7
1652938270000|2022-05-19 05:31:10|42034.1|42014.1|42038.1|42018.1|42038.1|42018.1|42033.1|42013.1|2
1652938280000|2022-05-19 05:31:20|42035.6|42015.6|42033.1|42013.1|42035.6|42015.6|42033.1|42013.1|2
1652938290000|2022-05-19 05:31:30|42035.6|42015.6|42031.6|42011.6|42035.6|42015.6|42031.6|42011.6|0
1652938300000|2022-05-19 05:31:40|42030.6|42010.6|42020.6|42000.6|42030.6|42010.6|42020.6|42000.6|5
1652938310000|2022-05-19 05:31:50|42019.1|41999.1|42015.6|41995.6|42019.1|41999.1|42015.6|41995.6|4
1652938320000|2022-05-19 05:32:00|42014.1|41994.1|42009.1|41989.1|42014.1|41994.1|42009.1|41989.1|1
1652938330000|2022-05-19 05:32:10|42007.5|41987.5|41985.6|41965.6|42007.5|41987.5|41985.6|41965.6|7
1652938340000|2022-05-19 05:32:20|41984.7|41964.7|41976.6|41956.6|41984.7|41964.7|41976.6|41956.6|4
1652938350000|2022-05-19 05:32:30|41978.1|41958.1|41979.7|41959.7|41979.7|41959.7|41975.6|41955.6|4
1652938360000|2022-05-19 05:32:40|41978.1|41958.1|41973.1|41953.1|41979.7|41959.7|41973.1|41953.1|1
1652938370000|2022-05-19 05:32:50|41975.6|41955.6|41990.6|41970.6|41990.6|41970.6|41975.6|41955.6|10
1652938380000|2022-05-19 05:33:00|41993.1|41973.1|41983.1|41963.1|41993.1|41973.1|41983.1|41963.1|2
1652938390000|2022-05-19 05:33:10|41981.6|41961.6|41978.1|41958.1|41983.1|41963.1|41978.1|41958.1|11
1652938400000|2022-05-19 05:33:20|41976.6|41956.6|41973.1|41953.1|41976.6|41956.6|41969.7|41949.7|5
1652938410000|2022-05-19 05:33:30|41971.6|41951.6|41969.1|41949.1|41971.6|41951.6|41969.1|41949.1|4
1652938420000|2022-05-19 05:33:40|41966|41946|41955.6|41935.6|41966|41946|41955.6|41935.6|2
1652938430000|2022-05-19 05:33:50|41954.1|41934.1|41952.5|41932.5|41955.6|41935.6|41952.5|41932.5|2
1652938440000|2022-05-19 05:34:00|41954.1|41934.1|41972.5|41952.5|41977.5|41957.5|41954.1|41934.1|14
1652938450000|2022-05-19 05:34:10|41971.6|41951.6|41963.1|41943.1|41971.6|41951.6|41963.1|41943.1|1
1652938460000|2022-05-19 05:34:20|41964.7|41944.7|41963.1|41943.1|41965.6|41945.6|41962.2|41942.2|1
1652938470000|2022-05-19 05:34:30|41961.6|41941.6|41956.6|41936.6|41963.1|41943.1|41956.6|41936.6|2
1652938480000|2022-05-19 05:34:40|41955|41935|41955.6|41935.6|41958.1|41938.1|41955|41935|1
1652938490000|2022-05-19 05:34:50|41958.1|41938.1|41960.6|41940.6|41960.6|41940.6|41955.6|41935.6|0
1652938500000|2022-05-19 05:35:00|41959.1|41939.1|41955.6|41935.6|41960.6|41940.6|41955.6|41935.6|1
1652938510000|2022-05-19 05:35:10|||||||||1
1652938520000|2022-05-19 05:35:20|41954.1|41934.1|41955.6|41935.6|41955.6|41935.6|41953.1|41933.1|1
1652938530000|2022-05-19 05:35:30|41957.2|41937.2|41950.6|41930.6|41958.1|41938.1|41950.6|41930.6|2
1652938540000|2022-05-19 05:35:40|41952.2|41932.2|41953.1|41933.1|41955.6|41935.6|41952.2|41932.2|3
1652938550000|2022-05-19 05:35:50|41954.7|41934.7|41963.1|41943.1|41963.1|41943.1|41954.1|41934.1|6
1652938560000|2022-05-19 05:36:00|41955.6|41935.6|41950.6|41930.6|41955.6|41935.6|41950.6|41930.6|5
1652938570000|2022-05-19 05:36:10|41949.7|41929.7|41948.1|41928.1|41950.6|41930.6|41948.1|41928.1|4
1652938580000|2022-05-19 05:36:20|41945.6|41925.6|41943.1|41923.1|41945.6|41925.6|41943.1|41923.1|0
1652938590000|2022-05-19 05:36:30|41933.1|41913.1|41933.1|41913.1|41935.6|41915.6|41933.1|41913.1|2
1652938600000|2022-05-19 05:36:40|41932.2|41912.2|41930.6|41910.6|41932.2|41912.2|41927.2|41907.2|1
1652938610000|2022-05-19 05:36:50|41932.2|41912.2|41936.6|41916.6|41936.6|41916.6|41931.6|41911.6|11
1652938620000|2022-05-19 05:37:00|41932.5|41912.5|41932.5|41912.5|41935.6|41915.6|41932.5|41912.5|4
1652938630000|2022-05-19 05:37:10|41924.1|41904.1|41922.5|41902.5|41927.5|41907.5|41922.5|41902.5|11
1652938640000|2022-05-19 05:37:20|41921|41901|41920|41900|41922.5|41902.5|41920|41900|3
1652938650000|2022-05-19 05:37:30|41917.5|41897.5|41921.6|41901.6|41921.6|41901.6|41917.5|41897.5|16
1652938660000|2022-05-19 05:37:40|41920|41900|41918.5|41898.5|41920|41900|41917.5|41897.5|5
1652938670000|2022-05-19 05:37:50|41917.5|41897.5|41917.5|41897.5|41920|41900|41915|41895|3
1652938680000|2022-05-19 05:38:00|41920|41900|41925|41905|41925|41905|41920|41900|2
1652938690000|2022-05-19 05:38:10|41926.6|41906.6|41922.5|41902.5|41926.6|41906.6|41922.5|41902.5|3
1652938700000|2022-05-19 05:38:20|41924.1|41904.1|41925|41905|41925|41905|41924.1|41904.1|2
1652938710000|2022-05-19 05:38:30|41927.5|41907.5|41927.5|41907.5|41932.5|41912.5|41927.5|41907.5|2
1652938720000|2022-05-19 05:38:40|41926|41906|41925|41905|41926|41906|41925|41905|0
1652938730000|2022-05-19 05:38:50|41923.5|41903.5|41925|41905|41925|41905|41922.5|41902.5|0
1652938740000|2022-05-19 05:39:00|41923.5|41903.5|41918.5|41898.5|41925|41905|41918.5|41898.5|2
1652938750000|2022-05-19 05:39:10|41917.5|41897.5|41903.5|41883.5|41917.5|41897.5|41903.5|41883.5|6
1652938760000|2022-05-19 05:39:20|41905|41885|41905|41885|41907.5|41887.5|41902.5|41882.5|0
1652938770000|2022-05-19 05:39:30|41907.5|41887.5|41912.5|41892.5|41912.5|41892.5|41907.5|41887.5|2
1652938780000|2022-05-19 05:39:40|41910|41890|41907.5|41887.5|41912.5|41892.5|41907.5|41887.5|0
1652938800000|2022-05-19 05:40:00|41905|41885|41902.5|41882.5|41905|41885|41902.5|41882.5|0
1652938810000|2022-05-19 05:40:10|41901|41881|41897.5|41877.5|41901|41881|41892.5|41872.5|7
1652938820000|2022-05-19 05:40:20|41896|41876|41891|41871|41896|41876|41889.1|41869.1|4
1652938830000|2022-05-19 05:40:30|41889.4|41869.4|41887.5|41867.5|41889.4|41869.4|41887.5|41867.5|5
1652938840000|2022-05-19 05:40:40|41889.1|41869.1|41887.5|41867.5|41892.5|41872.5|41887.5|41867.5|0
1652938850000|2022-05-19 05:40:50|41889.1|41869.1|41892.5|41872.5|41892.5|41872.5|41889.1|41869.1|2
1652938860000|2022-05-19 05:41:00|41895|41875|41897.5|41877.5|41897.5|41877.5|41895|41875|2
1652938870000|2022-05-19 05:41:10|41895|41875|41897.5|41877.5|41897.5|41877.5|41895|41875|3
1652938880000|2022-05-19 05:41:20|41896|41876|41897.5|41877.5|41899.1|41879.1|41892.5|41872.5|7
1652938890000|2022-05-19 05:41:30|41900|41880|41902.5|41882.5|41902.5|41882.5|41897.5|41877.5|0
1652938900000|2022-05-19 05:41:40|41897.5|41877.5|41896.6|41876.6|41897.5|41877.5|41896|41876|5
1652938910000|2022-05-19 05:41:50|41896|41876|41896|41876|41897.5|41877.5|41895|41875|1
1652938920000|2022-05-19 05:42:00|41894.4|41874.4|41902.5|41882.5|41902.5|41882.5|41894.4|41874.4|4
1652938930000|2022-05-19 05:42:10|41904.1|41884.1|41915|41895|41915|41895|41904.1|41884.1|2
1652938940000|2022-05-19 05:42:20|41916|41896|41915|41895|41920|41900|41915|41895|0
1652938950000|2022-05-19 05:42:30|41912.5|41892.5|41917.5|41897.5|41917.5|41897.5|41912.5|41892.5|0
1652938960000|2022-05-19 05:42:40|||||||||4
1652938970000|2022-05-19 05:42:50|41916|41896|41912.5|41892.5|41916|41896|41912.5|41892.5|1
1652938980000|2022-05-19 05:43:00|41911|41891|41908.5|41888.5|41912.5|41892.5|41908.5|41888.5|4
1652938990000|2022-05-19 05:43:10|41910|41890|41912.5|41892.5|41912.5|41892.5|41910|41890|4
1652939000000|2022-05-19 05:43:20|41914.1|41894.1|41915|41895|41915|41895|41912.5|41892.5|0
1652939010000|2022-05-19 05:43:30|41916.6|41896.6|41920|41900|41920|41900|41916.6|41896.6|0
1652939020000|2022-05-19 05:43:40|41921.6|41901.6|41921.6|41901.6|41921.6|41901.6|41921.6|41901.6|0
1652939030000|2022-05-19 05:43:50|41922.5|41902.5|41922.5|41902.5|41922.5|41902.5|41922.5|41902.5|1
1652939040000|2022-05-19 05:44:00|41921|41901|41922.5|41902.5|41922.5|41902.5|41920|41900|1
1652939050000|2022-05-19 05:44:10|41921|41901|41917.5|41897.5|41922.5|41902.5|41915|41895|5
1652939060000|2022-05-19 05:44:20|||||||||1
1652939070000|2022-05-19 05:44:30|41916|41896|41913.5|41893.5|41916|41896|41913.5|41893.5|1
1652939080000|2022-05-19 05:44:40|41911.9|41891.9|41900|41880|41912.5|41892.5|41900|41880|4
1652939090000|2022-05-19 05:44:50|41898.5|41878.5|41897.5|41877.5|41898.5|41878.5|41895|41875|5
1652939100000|2022-05-19 05:45:00|41896|41876|41896|41876|41896|41876|41896|41876|5
1652939110000|2022-05-19 05:45:10|41895|41875|41910|41890|41910|41890|41895|41875|2
1652939120000|2022-05-19 05:45:20|41907.5|41887.5|41907.5|41887.5|41911|41891|41906|41886|1
1652939130000|2022-05-19 05:45:30|41909.1|41889.1|41915|41895|41915|41895|41909.1|41889.1|1
1652939140000|2022-05-19 05:45:40|41911|41891|41907.5|41887.5|41911|41891|41907.5|41887.5|3
1652939150000|2022-05-19 05:45:50|41902.5|41882.5|41902.5|41882.5|41902.5|41882.5|41902.5|41882.5|6
1652939160000|2022-05-19 05:46:00|41901|41881|41900|41880|41901|41881|41897.5|41877.5|4
1652939170000|2022-05-19 05:46:10|41898.5|41878.5|41897.5|41877.5|41898.5|41878.5|41897.5|41877.5|7
1652939180000|2022-05-19 05:46:20|41896|41876|41896|41876|41896|41876|41896|41876|1
1652939190000|2022-05-19 05:46:30|41897.5|41877.5|41895|41875|41897.5|41877.5|41895|41875|2
1652939200000|2022-05-19 05:46:40|41892.5|41872.5|41887.5|41867.5|41892.5|41872.5|41887.5|41867.5|5
1652939220000|2022-05-19 05:47:00|41890|41870|41891|41871|41891|41871|41890|41870|1
1652939230000|2022-05-19 05:47:10|41892.5|41872.5|41907.5|41887.5|41907.5|41887.5|41892.5|41872.5|18
1652939240000|2022-05-19 05:47:20|41910|41890|41912.5|41892.5|41915|41895|41907.5|41887.5|3
1652939250000|2022-05-19 05:47:30|41914.1|41894.1|41915|41895|41917.5|41897.5|41913.5|41893.5|0
1652939270000|2022-05-19 05:47:50|41916.6|41896.6|41912.5|41892.5|41917.5|41897.5|41912.5|41892.5|3
1652939280000|2022-05-19 05:48:00|41911|41891|41905|41885|41911|41891|41905|41885|0
1652939300000|2022-05-19 05:48:20|41903.5|41883.5|41902.5|41882.5|41903.5|41883.5|41900|41880|5
1652939310000|2022-05-19 05:48:30|41904.1|41884.1|41905|41885|41905|41885|41903.5|41883.5|0
1652939320000|2022-05-19 05:48:40|41904.1|41884.1|41903.5|41883.5|41907.5|41887.5|41902.5|41882.5|3
1652939330000|2022-05-19 05:48:50|41902.5|41882.5|41888.5|41868.5|41902.5|41882.5|41888.5|41868.5|1
1652939340000|2022-05-19 05:49:00|41887.5|41867.5|41877.5|41857.5|41891|41871|41877.5|41857.5|8
1652939350000|2022-05-19 05:49:10|41879.1|41859.1|41879.1|41859.1|41879.1|41859.1|41879.1|41859.1|7
1652939360000|2022-05-19 05:49:20|41880|41860|41887.5|41867.5|41887.5|41867.5|41880|41860|0
1652939370000|2022-05-19 05:49:30|41885|41865|41882.5|41862.5|41887.5|41867.5|41882.5|41862.5|2
1652939380000|2022-05-19 05:49:40|41884.1|41864.1|41890|41870|41890|41870|41884.1|41864.1|2
1652939390000|2022-05-19 05:49:50|41892.5|41872.5|41889.1|41869.1|41892.5|41872.5|41887.5|41867.5|1
1652939400000|2022-05-19 05:50:00|41890.6|41870.6|41905|41885|41905|41885|41887.5|41867.5|2
1652939410000|2022-05-19 05:50:10|41906.6|41886.6|41912.5|41892.5|41912.5|41892.5|41906.6|41886.6|2
1652939420000|2022-05-19 05:50:20|41911.6|41891.6|41907.5|41887.5|41912.5|41892.5|41907.5|41887.5|1
1652939430000|2022-05-19 05:50:30|41910|41890|41907.5|41887.5|41910|41890|41907.5|41887.5|0
1652939440000|2022-05-19 05:50:40|41910|41890|41907.5|41887.5|41912.5|41892.5|41907.5|41887.5|0
1652939450000|2022-05-19 05:50:50|41906|41886|41915|41895|41915|41895|41906|41886|2
1652939460000|2022-05-19 05:51:00|41916.6|41896.6|41913.5|41893.5|41917.5|41897.5|41912.5|41892.5|0
1652939470000|2022-05-19 05:51:10|41912.5|41892.5|41900|41880|41917.5|41897.5|41900|41880|5
1652939480000|2022-05-19 05:51:20|41897.5|41877.5|41891|41871|41897.5|41877.5|41891|41871|0
1652939490000|2022-05-19 05:51:30|41892.5|41872.5|41891|41871|41892.5|41872.5|41891|41871|1
1652939500000|2022-05-19 05:51:40|41887.5|41867.5|41892.5|41872.5|41892.5|41872.5|41887.5|41867.5|0
1652939520000|2022-05-19 05:52:00|41894.1|41874.1|41905|41885|41905|41885|41894.1|41874.1|3
1652939530000|2022-05-19 05:52:10|41907.5|41887.5|41907.5|41887.5|41907.5|41887.5|41907.5|41887.5|0
1652939540000|2022-05-19 05:52:20|41908.5|41888.5|41915|41895|41915|41895|41907.5|41887.5|2
1652939550000|2022-05-19 05:52:30|41916.6|41896.6|41915|41895|41916.6|41896.6|41915|41895|0
1652939560000|2022-05-19 05:52:40|41917.5|41897.5|41905|41885|41917.5|41897.5|41905|41885|2
1652939570000|2022-05-19 05:52:50|41903.5|41883.5|41902.5|41882.5|41903.5|41883.5|41902.5|41882.5|0
1652939580000|2022-05-19 05:53:00|41901|41881|41896|41876|41901|41881|41892.5|41872.5|5
1652939590000|2022-05-19 05:53:10|41897.5|41877.5|41897.5|41877.5|41897.5|41877.5|41897.5|41877.5|0
1652939610000|2022-05-19 05:53:30|41894.4|41874.4|41897.5|41877.5|41897.5|41877.5|41892.5|41872.5|1
1652939620000|2022-05-19 05:53:40|41899.1|41879.1|41902.5|41882.5|41902.5|41882.5|41899.1|41879.1|1
1652939630000|2022-05-19 05:53:50|41907.5|41887.5|41912.5|41892.5|41912.5|41892.5|41907.5|41887.5|0
1652939640000|2022-05-19 05:54:00|41910|41890|41905|41885|41910|41890|41905|41885|2
1652939650000|2022-05-19 05:54:10|41907.5|41887.5|41905|41885|41907.5|41887.5|41905|41885|0
1652939660000|2022-05-19 05:54:20|41903.5|41883.5|41907.5|41887.5|41907.5|41887.5|41902.5|41882.5|0
1652939670000|2022-05-19 05:54:30|41904.1|41884.1|41907.5|41887.5|41907.5|41887.5|41904.1|41884.1|0
1652939680000|2022-05-19 05:54:40|41906|41886|41906|41886|41906|41886|41906|41886|0
1652939690000|2022-05-19 05:54:50|41905|41885|41905|41885|41905|41885|41905|41885|0
1652939700000|2022-05-19 05:55:00|||||||||1
1652939710000|2022-05-19 05:55:10|41906.6|41886.6|41921.6|41901.6|41921.6|41901.6|41906.6|41886.6|6
1652939720000|2022-05-19 05:55:20|41922.5|41902.5|41927.5|41907.5|41927.5|41907.5|41922.5|41902.5|0
1652939730000|2022-05-19 05:55:30|41930|41910|41930|41910|41930|41910|41930|41910|0
1652939740000|2022-05-19 05:55:40|41931.6|41911.6|41927.5|41907.5|41935|41915|41927.5|41907.5|8
1652939760000|2022-05-19 05:56:00|41926|41906|41922.5|41902.5|41926|41906|41922.5|41902.5|4
1652939770000|2022-05-19 05:56:10|41925|41905|41922.5|41902.5|41925|41905|41922.5|41902.5|0
1652939780000|2022-05-19 05:56:20|41925|41905|41925|41905|41925|41905|41922.5|41902.5|5
1652939790000|2022-05-19 05:56:30|41924.1|41904.1|41922.5|41902.5|41925|41905|41922.5|41902.5|0
1652939820000|2022-05-19 05:57:00|41923.5|41903.5|41910|41890|41925|41905|41909.1|41889.1|5
1652939830000|2022-05-19 05:57:10|41909.1|41889.1|41912.5|41892.5|41914.1|41894.1|41909.1|41889.1|0
1652939840000|2022-05-19 05:57:20|41914.1|41894.1|41912.5|41892.5|41915|41895|41912.5|41892.5|2
1652939870000|2022-05-19 05:57:50|41915|41895|41917.5|41897.5|41917.5|41897.5|41915|41895|3
1652939880000|2022-05-19 05:58:00|||||||||4
1652939890000|2022-05-19 05:58:10|41916|41896|41915|41895|41916|41896|41915|41895|1
1652939900000|2022-05-19 05:58:20|41913.5|41893.5|41907.5|41887.5|41913.5|41893.5|41907.5|41887.5|2
1652939910000|2022-05-19 05:58:30|41909.1|41889.1|41907.5|41887.5|41912.5|41892.5|41907.5|41887.5|1
1652939920000|2022-05-19 05:58:40|41909.1|41889.1|41907.5|41887.5|41909.1|41889.1|41907.5|41887.5|0
1652939930000|2022-05-19 05:58:50|41911.6|41891.6|41915|41895|41915.6|41895.6|41911.6|41891.6|1
1652939940000|2022-05-19 05:59:00|41913.5|41893.5|41914.1|41894.1|41915|41895|41912.5|41892.5|2
1652939950000|2022-05-19 05:59:10|41910.6|41890.6|41907.5|41887.5|41910.6|41890.6|41907.5|41887.5|1
1652939960000|2022-05-19 05:59:20|41904.4|41884.4|41902.5|41882.5|41907.5|41887.5|41902.5|41882.5|0
1652939970000|2022-05-19 05:59:30|41900|41880|41902.5|41882.5|41904.1|41884.1|41900|41880|1
1652939980000|2022-05-19 05:59:40|41900|41880|41907.5|41887.5|41910|41890|41900|41880|3
1652939990000|2022-05-19 05:59:50|41909.1|41889.1|41905|41885|41910|41890|41905|41885|0
1652940000000|2022-05-19 06:00:00|41902.5|41882.5|41917.5|41897.5|41917.5|41897.5|41902.5|41882.5|6
1652940010000|2022-05-19 06:00:10|41919.1|41899.1|41925|41905|41925|41905|41919.1|41899.1|2
1652940020000|2022-05-19 06:00:20|41926.6|41906.6|41927.5|41907.5|41927.5|41907.5|41926.6|41906.6|0
1652940030000|2022-05-19 06:00:30|41926.6|41906.6|41920|41900|41926.6|41906.6|41920|41900|2
1652940040000|2022-05-19 06:00:40|41919.1|41899.1|41919.1|41899.1|41919.1|41899.1|41919.1|41899.1|0
1652940050000|2022-05-19 06:00:50|41920|41900|41928.5|41908.5|41930|41910|41920|41900|1
1652940060000|2022-05-19 06:01:00|41930|41910|41923.5|41903.5|41930|41910|41923.5|41903.5|4
1652940070000|2022-05-19 06:01:10|41922.5|41902.5|41920|41900|41922.5|41902.5|41920|41900|3
1652940090000|2022-05-19 06:01:30|41921.6|41901.6|41917.5|41897.5|41922.5|41902.5|41917.5|41897.5|1
1652940100000|2022-05-19 06:01:40|41913.5|41893.5|41912.5|41892.5|41913.5|41893.5|41912.5|41892.5|3
1652940110000|2022-05-19 06:01:50|41910|41890|41910|41890|41910|41890|41910|41890|1
1652940120000|2022-05-19 06:02:00|41912.5|41892.5|41917.5|41897.5|41917.5|41897.5|41912.5|41892.5|4
1652940130000|2022-05-19 06:02:10|41919.1|41899.1|41920|41900|41920|41900|41919.1|41899.1|0
1652940140000|2022-05-19 06:02:20|41922.5|41902.5|41940|41920|41940|41920|41922.5|41902.5|11
1652940150000|2022-05-19 06:02:30|41937.5|41917.5|41934.1|41914.1|41937.5|41917.5|41934.1|41914.1|3
1652940160000|2022-05-19 06:02:40|41932.5|41912.5|41927.5|41907.5|41934.1|41914.1|41927.5|41907.5|0
1652940170000|2022-05-19 06:02:50|41929.1|41909.1|41927.5|41907.5|41930|41910|41927.5|41907.5|0
1652940180000|2022-05-19 06:03:00|41926|41906|41920|41900|41926|41906|41920|41900|1
1652940190000|2022-05-19 06:03:10|41918.5|41898.5|41919.1|41899.1|41919.1|41899.1|41917.5|41897.5|1
1652940200000|2022-05-19 06:03:20|41917.5|41897.5|41915|41895|41919.1|41899.1|41915|41895|2
1652940210000|2022-05-19 06:03:30|41916.6|41896.6|41915|41895|41917.5|41897.5|41915|41895|2
1652940220000|2022-05-19 06:03:40|41914.1|41894.1|41910|41890|41914.1|41894.1|41910|41890|0
1652940230000|2022-05-19 06:03:50|41911.6|41891.6|41910|41890|41915|41895|41910|41890|0
1652940240000|2022-05-19 06:04:00|41906|41886|41906|41886|41906|41886|41906|41886|0
1652940250000|2022-05-19 06:04:10|41905|41885|41905|41885|41906.6|41886.6|41905|41885|1
1652940260000|2022-05-19 06:04:20|41900|41880|41895|41875|41900|41880|41895|41875|1
1652940270000|2022-05-19 06:04:30|41896.6|41876.6|41895|41875|41897.5|41877.5|41895|41875|1
1652940280000|2022-05-19 06:04:40|41894.1|41874.1|41892.5|41872.5|41895|41875|41892.5|41872.5|0
1652940290000|2022-05-19 06:04:50|41895|41875|41890|41870|41895|41875|41890|41870|2
1652940300000|2022-05-19 06:05:00|41889.1|41869.1|41889.1|41869.1|41890|41870|41889.1|41869.1|1
1652940310000|2022-05-19 06:05:10|41887.5|41867.5|41882.5|41862.5|41887.5|41867.5|41882.5|41862.5|2
1652940320000|2022-05-19 06:05:20|41885|41865|41895|41875|41895|41875|41885|41865|6
1652940330000|2022-05-19 06:05:30|41892.5|41872.5|41891|41871|41892.5|41872.5|41891|41871|1
1652940340000|2022-05-19 06:05:40|41890|41870|41892.5|41872.5|41894.1|41874.1|41890|41870|1
1652940350000|2022-05-19 06:05:50|41891|41871|41887.5|41867.5|41891.6|41871.6|41887.5|41867.5|2
1652940360000|2022-05-19 06:06:00|41889.1|41869.1|41887.5|41867.5|41889.1|41869.1|41887.5|41867.5|2
1652940370000|2022-05-19 06:06:10|41886|41866|41887.5|41867.5|41887.5|41867.5|41886|41866|1
1652940390000|2022-05-19 06:06:30|41886|41866|41877.5|41857.5|41886|41866|41877.5|41857.5|3
1652940400000|2022-05-19 06:06:40|41880|41860|41887.5|41867.5|41887.5|41867.5|41880|41860|3
1652940410000|2022-05-19 06:06:50|41890|41870|41887.5|41867.5|41890|41870|41887.5|41867.5|2
1652940420000|2022-05-19 06:07:00|41889.1|41869.1|41883.5|41863.5|41890|41870|41883.5|41863.5|0
1652940430000|2022-05-19 06:07:10|||||||||1
1652940440000|2022-05-19 06:07:20|41881|41861|41881.6|41861.6|41881.6|41861.6|41878.5|41858.5|2
1652940450000|2022-05-19 06:07:30|41882.5|41862.5|41882.5|41862.5|41885|41865|41882.5|41862.5|0
1652940460000|2022-05-19 06:07:40|||||||||1
1652940470000|2022-05-19 06:07:50|41884.1|41864.1|41891.6|41871.6|41891.6|41871.6|41882.5|41862.5|6
1652940480000|2022-05-19 06:08:00|41893.1|41873.1|41900|41880|41900|41880|41893.1|41873.1|2
1652940500000|2022-05-19 06:08:20|41902.5|41882.5|41909.1|41889.1|41909.1|41889.1|41902.5|41882.5|2
1652940510000|2022-05-19 06:08:30|41910|41890|41915|41895|41915|41895|41910|41890|2
1652940520000|2022-05-19 06:08:40|41916.6|41896.6|41917.5|41897.5|41920|41900|41915|41895|3
1652940530000|2022-05-19 06:08:50|41916|41896|41910|41890|41916|41896|41910|41890|2
1652940540000|2022-05-19 06:09:00|41912.5|41892.5|41915|41895|41915|41895|41912.5|41892.5|0
1652940550000|2022-05-19 06:09:10|41916.6|41896.6|41921.6|41901.6|41921.6|41901.6|41916.6|41896.6|2
1652940560000|2022-05-19 06:09:20|41920|41900|41920|41900|41923.5|41903.5|41920|41900|0
1652940570000|2022-05-19 06:09:30|41922.5|41902.5|41925|41905|41929.1|41909.1|41922.5|41902.5|0
1652940580000|2022-05-19 06:09:40|41922.5|41902.5|41922.5|41902.5|41922.5|41902.5|41922.5|41902.5|0
1652940590000|2022-05-19 06:09:50|41925|41905|41920|41900|41925|41905|41918.5|41898.5|1
1652940600000|2022-05-19 06:10:00|41921|41901|41934.1|41914.1|41934.1|41914.1|41921|41901|2
1652940610000|2022-05-19 06:10:10|41935|41915|41947.5|41927.5|41947.5|41927.5|41935|41915|8
1652940620000|2022-05-19 06:10:20|41945|41925|41945|41925|41947.5|41927.5|41945|41925|0
1652940630000|2022-05-19 06:10:30|41946.6|41926.6|41953.1|41933.1|41953.1|41933.1|41946.6|41926.6|2
1652940640000|2022-05-19 06:10:40|41954.1|41934.1|41953.1|41933.1|41954.1|41934.1|41951.6|41931.6|4
1652940650000|2022-05-19 06:10:50|41951.6|41931.6|41954.7|41934.7|41954.7|41934.7|41951.6|41931.6|1
1652940660000|2022-05-19 06:11:00|41953.1|41933.1|41942.5|41922.5|41953.1|41933.1|41942.5|41922.5|6
1652940670000|2022-05-19 06:11:10|41941|41921|41936|41916|41941|41921|41936|41916|1
1652940680000|2022-05-19 06:11:20|41935|41915|41932.5|41912.5|41935|41915|41932.5|41912.5|2
1652940690000|2022-05-19 06:11:30|41935|41915|41932.5|41912.5|41937.5|41917.5|41932.5|41912.5|0
1652940700000|2022-05-19 06:11:40|41930|41910|41930|41910|41930|41910|41927.5|41907.5|4
1652940710000|2022-05-19 06:11:50|41932.5|41912.5|41935|41915|41935|41915|41932.5|41912.5|2
1652940720000|2022-05-19 06:12:00|41937.5|41917.5|41944.1|41924.1|41944.1|41924.1|41937.5|41917.5|1
1652940730000|2022-05-19 06:12:10|41947.5|41927.5|41947.5|41927.5|41947.5|41927.5|41947.5|41927.5|3
1652940740000|2022-05-19 06:12:20|41943.5|41923.5|41942.5|41922.5|41943.5|41923.5|41942.5|41922.5|3
1652940750000|2022-05-19 06:12:30|41945|41925|41950.6|41930.6|41950.6|41930.6|41942.5|41922.5|2
1652940760000|2022-05-19 06:12:40|||||||||1
1652940770000|2022-05-19 06:12:50|||||||||1
1652940780000|2022-05-19 06:13:00|41949.1|41929.1|41947.5|41927.5|41949.1|41929.1|41947.5|41927.5|8
1652940790000|2022-05-19 06:13:10|41950|41930|41949.1|41929.1|41950|41930|41947.5|41927.5|0
1652940800000|2022-05-19 06:13:20|41951.6|41931.6|41955.6|41935.6|41955.6|41935.6|41951.6|41931.6|4
1652940810000|2022-05-19 06:13:30|||||||||1
1652940820000|2022-05-19 06:13:40|41957.2|41937.2|41958.1|41938.1|41958.1|41938.1|41957.2|41937.2|3
1652940830000|2022-05-19 06:13:50|41965|41945|41965|41945|41965|41945|41965|41945|1
1652940840000|2022-05-19 06:14:00|41967.5|41947.5|41967.5|41947.5|41967.5|41947.5|41967.5|41947.5|0
1652940850000|2022-05-19 06:14:10|41965|41945|41965|41945|41965|41945|41965|41945|0
1652940860000|2022-05-19 06:14:20|41962.5|41942.5|41959.4|41939.4|41962.5|41942.5|41959.4|41939.4|4
1652940870000|2022-05-19 06:14:30|41957.5|41937.5|41949.1|41929.1|41957.5|41937.5|41949.1|41929.1|0
1652940890000|2022-05-19 06:14:50|41946.6|41926.6|41947.5|41927.5|41947.5|41927.5|41944.1|41924.1|3
1652940900000|2022-05-19 06:15:00|41949.1|41929.1|41955|41935|41955|41935|41949.1|41929.1|0
1652940910000|2022-05-19 06:15:10|41960|41940|41962.5|41942.5|41962.5|41942.5|41957.5|41937.5|1
1652940920000|2022-05-19 06:15:20|41960|41940|41962.5|41942.5|41962.5|41942.5|41960|41940|0
1652940930000|2022-05-19 06:15:30|41963.5|41943.5|41965|41945|41965|41945|41962.5|41942.5|1
1652940940000|2022-05-19 06:15:40|41962.5|41942.5|41963.5|41943.5|41965|41945|41962.5|41942.5|0
1652940950000|2022-05-19 06:15:50|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|0
1652940960000|2022-05-19 06:16:00|41961|41941|41960|41940|41961|41941|41960|41940|1
1652940970000|2022-05-19 06:16:10|41961.6|41941.6|41965|41945|41965|41945|41961.6|41941.6|2
1652940980000|2022-05-19 06:16:20|41963.5|41943.5|41957.5|41937.5|41963.5|41943.5|41957.5|41937.5|0
1652940990000|2022-05-19 06:16:30|41956|41936|41957.5|41937.5|41960|41940|41955|41935|1
1652941000000|2022-05-19 06:16:40|41956|41936|41955|41935|41957.5|41937.5|41955|41935|0
1652941040000|2022-05-19 06:17:20|41957.5|41937.5|41957.5|41937.5|41957.5|41937.5|41957.5|41937.5|0
1652941050000|2022-05-19 06:17:30|41960|41940|41960|41940|41960|41940|41960|41940|0
1652941060000|2022-05-19 06:17:40|41961.6|41941.6|41967.5|41947.5|41967.5|41947.5|41961.6|41941.6|1
1652941070000|2022-05-19 06:17:50|41969.1|41949.1|41967.5|41947.5|41970|41950|41967.5|41947.5|1
1652941080000|2022-05-19 06:18:00|41970|41950|41970|41950|41970|41950|41967.5|41947.5|0
1652941090000|2022-05-19 06:18:10|41971.6|41951.6|41972.5|41952.5|41972.5|41952.5|41971.6|41951.6|0
1652941100000|2022-05-19 06:18:20|41971|41951|41970|41950|41971|41951|41967.5|41947.5|0
1652941110000|2022-05-19 06:18:30|41968.5|41948.5|41962.5|41942.5|41968.5|41948.5|41962.5|41942.5|2
1652941120000|2022-05-19 06:18:40|41965|41945|41969.1|41949.1|41969.1|41949.1|41965|41945|0
1652941130000|2022-05-19 06:18:50|41970|41950|41967.5|41947.5|41970|41950|41967.5|41947.5|0
1652941140000|2022-05-19 06:19:00|41966|41946|41965|41945|41966|41946|41965|41945|2
1652941150000|2022-05-19 06:19:10|41967.5|41947.5|41970|41950|41970|41950|41967.5|41947.5|4
1652941160000|2022-05-19 06:19:20|41968.5|41948.5|41960|41940|41968.5|41948.5|41958.5|41938.5|4
1652941170000|2022-05-19 06:19:30|41958.5|41938.5|41958.5|41938.5|41958.5|41938.5|41958.5|41938.5|3
1652941180000|2022-05-19 06:19:40|41961|41941|41957.5|41937.5|41962.5|41942.5|41957.5|41937.5|1
1652941190000|2022-05-19 06:19:50|||||||||1
1652941200000|2022-05-19 06:20:00|41954.4|41934.4|41945|41925|41954.4|41934.4|41944.1|41924.1|3
1652941210000|2022-05-19 06:20:10|41946.6|41926.6|41950|41930|41950|41930|41945|41925|0
1652941220000|2022-05-19 06:20:20|41947.5|41927.5|41955|41935|41955|41935|41945|41925|1
1652941230000|2022-05-19 06:20:30|41957.5|41937.5|41960|41940|41960|41940|41957.5|41937.5|1
1652941250000|2022-05-19 06:20:50|41958.5|41938.5|41960|41940|41960|41940|41958.5|41938.5|1
1652941260000|2022-05-19 06:21:00|41958.5|41938.5|41957.5|41937.5|41958.5|41938.5|41957.5|41937.5|3
1652941270000|2022-05-19 06:21:10|41955|41935|41948.5|41928.5|41955|41935|41948.5|41928.5|2
1652941290000|2022-05-19 06:21:30|41947.5|41927.5|41950|41930|41950|41930|41947.5|41927.5|2
1652941300000|2022-05-19 06:21:40|41951.6|41931.6|41955|41935|41955|41935|41951.6|41931.6|4
1652941310000|2022-05-19 06:21:50|41952.5|41932.5|41949.1|41929.1|41952.5|41932.5|41949.1|41929.1|4
1652941320000|2022-05-19 06:22:00|41953.5|41933.5|41952.5|41932.5|41953.5|41933.5|41951|41931|2
1652941330000|2022-05-19 06:22:10|41951|41931|41947.5|41927.5|41951|41931|41947.5|41927.5|4
1652941340000|2022-05-19 06:22:20|41950.6|41930.6|41957.5|41937.5|41957.5|41937.5|41950.6|41930.6|5
1652941350000|2022-05-19 06:22:30|41960|41940|41960|41940|41960|41940|41957.5|41937.5|1
1652941380000|2022-05-19 06:23:00|41957.5|41937.5|41957.5|41937.5|41957.5|41937.5|41957.5|41937.5|4
1652941390000|2022-05-19 06:23:10|41960|41940|41960|41940|41960|41940|41960|41940|3
1652941400000|2022-05-19 06:23:20|||||||||1
1652941410000|2022-05-19 06:23:30|41958.5|41938.5|41956|41936|41958.5|41938.5|41956|41936|2
1652941420000|2022-05-19 06:23:40|41957.5|41937.5|41957.5|41937.5|41957.5|41937.5|41957.5|41937.5|1
1652941430000|2022-05-19 06:23:50|41955|41935|41955|41935|41957.5|41937.5|41955|41935|0
1652941440000|2022-05-19 06:24:00|41953.5|41933.5|41957.5|41937.5|41957.5|41937.5|41952.5|41932.5|2
1652941450000|2022-05-19 06:24:10|41955|41935|41957.5|41937.5|41957.5|41937.5|41955|41935|1
1652941460000|2022-05-19 06:24:20|41960|41940|41962.5|41942.5|41962.5|41942.5|41960|41940|0
1652941470000|2022-05-19 06:24:30|41966.6|41946.6|41972.5|41952.5|41972.5|41952.5|41966.6|41946.6|6
1652941490000|2022-05-19 06:24:50|41971|41951|41969.1|41949.1|41971|41951|41968.5|41948.5|0
1652941500000|2022-05-19 06:25:00|41967.5|41947.5|41962.5|41942.5|41967.5|41947.5|41962.5|41942.5|3
1652941510000|2022-05-19 06:25:10|41967.5|41947.5|41970|41950|41970|41950|41967.5|41947.5|1
1652941520000|2022-05-19 06:25:20|41971.6|41951.6|41979.1|41959.1|41979.1|41959.1|41970|41950|2
1652941530000|2022-05-19 06:25:30|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|0
1652941540000|2022-05-19 06:25:40|41986.6|41966.6|41989.1|41969.1|41989.1|41969.1|41986.6|41966.6|6
1652941550000|2022-05-19 06:25:50|41990.6|41970.6|41990|41970|41991.6|41971.6|41990|41970|4
1652941560000|2022-05-19 06:26:00|41987.5|41967.5|41978.5|41958.5|41987.5|41967.5|41978.5|41958.5|7
1652941570000|2022-05-19 06:26:10|41976.9|41956.9|41967.5|41947.5|41977.5|41957.5|41967.5|41947.5|5
1652941580000|2022-05-19 06:26:20|41966|41946|41967.5|41947.5|41967.5|41947.5|41965|41945|4
1652941590000|2022-05-19 06:26:30|41970|41950|41965|41945|41970|41950|41965|41945|0
1652941610000|2022-05-19 06:26:50|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|4
1652941620000|2022-05-19 06:27:00|41961|41941|41958.5|41938.5|41962.5|41942.5|41957.5|41937.5|1
1652941630000|2022-05-19 06:27:10|41957.5|41937.5|41957.5|41937.5|41957.5|41937.5|41957.5|41937.5|3
1652941640000|2022-05-19 06:27:20|41956|41936|41956.6|41936.6|41956.6|41936.6|41955|41935|0
1652941650000|2022-05-19 06:27:30|41957.5|41937.5|41955|41935|41957.5|41937.5|41955|41935|1
1652941670000|2022-05-19 06:27:50|41952.5|41932.5|41960|41940|41960|41940|41947.5|41927.5|15
1652941680000|2022-05-19 06:28:00|41957.5|41937.5|41957.5|41937.5|41957.5|41937.5|41955|41935|5
1652941690000|2022-05-19 06:28:10|41964.1|41944.1|41970|41950|41970|41950|41964.1|41944.1|1
1652941720000|2022-05-19 06:28:40|41967.5|41947.5|41967.5|41947.5|41967.5|41947.5|41967.5|41947.5|4
1652941730000|2022-05-19 06:28:50|41982.5|41962.5|41975|41955|41982.5|41962.5|41975|41955|6
1652941740000|2022-05-19 06:29:00|41985|41965|41970|41950|41985|41965|41967.5|41947.5|14
1652941750000|2022-05-19 06:29:10|41972.5|41952.5|41970|41950|41972.5|41952.5|41970|41950|0
1652941760000|2022-05-19 06:29:20|41972.5|41952.5|41976.6|41956.6|41976.6|41956.6|41972.5|41952.5|1
1652941770000|2022-05-19 06:29:30|41975.6|41955.6|41976.6|41956.6|41979.1|41959.1|41975.6|41955.6|0
1652941780000|2022-05-19 06:29:40|41978.1|41958.1|41981.6|41961.6|41981.6|41961.6|41976.6|41956.6|0
1652941790000|2022-05-19 06:29:50|41979.1|41959.1|41971.6|41951.6|41979.1|41959.1|41971.6|41951.6|1
1652941800000|2022-05-19 06:30:00|41967.5|41947.5|41955|41935|41970|41950|41955|41935|2
1652941810000|2022-05-19 06:30:10|||||||||1
1652941820000|2022-05-19 06:30:20|41950|41930|41950|41930|41952.5|41932.5|41949.1|41929.1|6
1652941830000|2022-05-19 06:30:30|41951.6|41931.6|41952.5|41932.5|41952.5|41932.5|41951.6|41931.6|1
1652941840000|2022-05-19 06:30:40|41955.6|41935.6|41957.5|41937.5|41957.5|41937.5|41955.6|41935.6|0
1652941850000|2022-05-19 06:30:50|41959.1|41939.1|41957.5|41937.5|41960|41940|41957.5|41937.5|2
1652941860000|2022-05-19 06:31:00|41956|41936|41951|41931|41957.5|41937.5|41951|41931|7
1652941870000|2022-05-19 06:31:10|41952.5|41932.5|41955|41935|41955|41935|41952.5|41932.5|1
1652941890000|2022-05-19 06:31:30|41960|41940|41960|41940|41960|41940|41960|41940|0
1652941900000|2022-05-19 06:31:40|41961.6|41941.6|41961|41941|41962.5|41942.5|41960|41940|0
1652941910000|2022-05-19 06:31:50|41960|41940|41960|41940|41962.5|41942.5|41960|41940|2
1652941920000|2022-05-19 06:32:00|41957.5|41937.5|41960|41940|41960|41940|41957.5|41937.5|2
1652941930000|2022-05-19 06:32:10|41961.6|41941.6|41985|41965|41986|41966|41960|41940|8
1652941940000|2022-05-19 06:32:20|41984.1|41964.1|41982.5|41962.5|41986.6|41966.6|41982.5|41962.5|4
1652941950000|2022-05-19 06:32:30|41980|41960|41975|41955|41980|41960|41975|41955|9
1652941960000|2022-05-19 06:32:40|41976.6|41956.6|41977.5|41957.5|41977.5|41957.5|41976.6|41956.6|1
1652941970000|2022-05-19 06:32:50|41979.1|41959.1|41980|41960|41980|41960|41977.5|41957.5|2
1652941980000|2022-05-19 06:33:00|41981.6|41961.6|41987.5|41967.5|41989.7|41969.7|41981.6|41961.6|8
1652941990000|2022-05-19 06:33:10|41990|41970|41992.5|41972.5|41992.5|41972.5|41990|41970|3
1652942000000|2022-05-19 06:33:20|41995|41975|41992.5|41972.5|41995|41975|41992.5|41972.5|0
1652942010000|2022-05-19 06:33:30|41991|41971|41991|41971|41991|41971|41991|41971|4
1652942020000|2022-05-19 06:33:40|41989.4|41969.4|41983.5|41963.5|41989.4|41969.4|41983.5|41963.5|4
1652942030000|2022-05-19 06:33:50|41985|41965|41977.5|41957.5|41985|41965|41977.5|41957.5|2
1652942040000|2022-05-19 06:34:00|41983.5|41963.5|41977.5|41957.5|41983.5|41963.5|41977.5|41957.5|16
1652942050000|2022-05-19 06:34:10|41976|41956|41972.5|41952.5|41976|41956|41972.5|41952.5|4
1652942060000|2022-05-19 06:34:20|41971|41951|41971|41951|41972.5|41952.5|41971|41951|4
1652942070000|2022-05-19 06:34:30|41970|41950|41970|41950|41972.5|41952.5|41970|41950|0
1652942080000|2022-05-19 06:34:40|41971.6|41951.6|41971.6|41951.6|41971.6|41951.6|41970|41950|0
1652942090000|2022-05-19 06:34:50|41970|41950|41962.5|41942.5|41971.6|41951.6|41958.5|41938.5|12
1652942100000|2022-05-19 06:35:00|41961|41941|41959.1|41939.1|41961|41941|41959.1|41939.1|4
1652942110000|2022-05-19 06:35:10|41960.6|41940.6|41959.1|41939.1|41963.1|41943.1|41957.5|41937.5|0
1652942120000|2022-05-19 06:35:20|41960.6|41940.6|41961.6|41941.6|41965.6|41945.6|41960.6|41940.6|2
1652942130000|2022-05-19 06:35:30|41960|41940|41952.5|41932.5|41960|41940|41952.5|41932.5|0
1652942140000|2022-05-19 06:35:40|41954.1|41934.1|41950|41930|41954.1|41934.1|41950|41930|0
1652942150000|2022-05-19 06:35:50|41951.6|41931.6|41950|41930|41954.1|41934.1|41950|41930|0
1652942160000|2022-05-19 06:36:00|41951.6|41931.6|41952.5|41932.5|41952.5|41932.5|41951.6|41931.6|0
1652942170000|2022-05-19 06:36:10|41950|41930|41952.5|41932.5|41952.5|41932.5|41950|41930|0
1652942190000|2022-05-19 06:36:30|41951|41931|41952.5|41932.5|41952.5|41932.5|41951|41931|2
1652942200000|2022-05-19 06:36:40|||||||||1
1652942210000|2022-05-19 06:36:50|41950|41930|41949.1|41929.1|41951.6|41931.6|41947.5|41927.5|1
1652942220000|2022-05-19 06:37:00|41947.5|41927.5|41951.6|41931.6|41951.6|41931.6|41947.5|41927.5|0
1652942230000|2022-05-19 06:37:10|41950|41930|41950|41930|41950|41930|41950|41930|1
1652942240000|2022-05-19 06:37:20|41947.5|41927.5|41949.1|41929.1|41949.1|41929.1|41947.5|41927.5|0
1652942250000|2022-05-19 06:37:30|41947.5|41927.5|41949.1|41929.1|41949.1|41929.1|41947.5|41927.5|0
1652942260000|2022-05-19 06:37:40|41950.6|41930.6|41951.6|41931.6|41951.6|41931.6|41947.5|41927.5|2
1652942270000|2022-05-19 06:37:50|41952.5|41932.5|41953.1|41933.1|41954.1|41934.1|41951.6|41931.6|0
1652942280000|2022-05-19 06:38:00|41954.1|41934.1|41967.5|41947.5|41967.5|41947.5|41951.6|41931.6|5
1652942290000|2022-05-19 06:38:10|41969.1|41949.1|41967.5|41947.5|41972.5|41952.5|41967.5|41947.5|1
1652942300000|2022-05-19 06:38:20|41969.1|41949.1|41971.6|41951.6|41971.6|41951.6|41969.1|41949.1|0
1652942320000|2022-05-19 06:38:40|41973.1|41953.1|41973.1|41953.1|41973.1|41953.1|41973.1|41953.1|3
1652942330000|2022-05-19 06:38:50|41974.1|41954.1|41973.1|41953.1|41974.1|41954.1|41971.6|41951.6|1
1652942350000|2022-05-19 06:39:10|41971.6|41951.6|41977.5|41957.5|41977.5|41957.5|41971.6|41951.6|1
1652942360000|2022-05-19 06:39:20|41979.1|41959.1|41981.6|41961.6|41981.6|41961.6|41979.1|41959.1|0
1652942370000|2022-05-19 06:39:30|41984.1|41964.1|41982.5|41962.5|41985.6|41965.6|41982.5|41962.5|0
1652942380000|2022-05-19 06:39:40|41985|41965|41987.5|41967.5|41989.1|41969.1|41985|41965|4
1652942390000|2022-05-19 06:39:50|41986.6|41966.6|41991.6|41971.6|41991.6|41971.6|41986.6|41966.6|0
1652942400000|2022-05-19 06:40:00|41990|41970|41982.5|41962.5|41990|41970|41982.5|41962.5|5
1652942410000|2022-05-19 06:40:10|41981.6|41961.6|41976.6|41956.6|41981.6|41961.6|41976.6|41956.6|2
1652942430000|2022-05-19 06:40:30|41977.5|41957.5|41975|41955|41977.5|41957.5|41975|41955|3
1652942440000|2022-05-19 06:40:40|41982.2|41962.2|41980|41960|41987.5|41967.5|41980|41960|10
1652942460000|2022-05-19 06:41:00|41977.5|41957.5|41972.5|41952.5|41977.5|41957.5|41966.9|41946.9|3
1652942470000|2022-05-19 06:41:10|41973.5|41953.5|41973.5|41953.5|41973.5|41953.5|41973.5|41953.5|0
1652942490000|2022-05-19 06:41:30|41971.9|41951.9|41972.5|41952.5|41972.5|41952.5|41970|41950|1
1652942500000|2022-05-19 06:41:40|41970|41950|41967.5|41947.5|41972.5|41952.5|41967.5|41947.5|0
1652942520000|2022-05-19 06:42:00|41968.5|41948.5|41968.5|41948.5|41968.5|41948.5|41968.5|41948.5|5
1652942530000|2022-05-19 06:42:10|41967.5|41947.5|41967.5|41947.5|41967.5|41947.5|41967.5|41947.5|1
1652942540000|2022-05-19 06:42:20|41966|41946|41963.5|41943.5|41966|41946|41963.5|41943.5|1
1652942550000|2022-05-19 06:42:30|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|0
1652942560000|2022-05-19 06:42:40|41966.6|41946.6|41967.5|41947.5|41967.5|41947.5|41966.6|41946.6|2
1652942570000|2022-05-19 06:42:50|41970|41950|41974.1|41954.1|41976.6|41956.6|41970|41950|1
1652942580000|2022-05-19 06:43:00|41975|41955|41971|41951|41975|41955|41971|41951|0
1652942590000|2022-05-19 06:43:10|41972.5|41952.5|41972.5|41952.5|41972.5|41952.5|41972.5|41952.5|3
1652942600000|2022-05-19 06:43:20|41975|41955|41975|41955|41980|41960|41975|41955|0
1652942610000|2022-05-19 06:43:30|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|0
1652942620000|2022-05-19 06:43:40|41975|41955|41975|41955|41975|41955|41975|41955|1
1652942640000|2022-05-19 06:44:00|41972.5|41952.5|41982.5|41962.5|41982.5|41962.5|41972.5|41952.5|4
1652942670000|2022-05-19 06:44:30|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|2
1652942690000|2022-05-19 06:44:50|41985|41965|41977.5|41957.5|41985|41965|41977.5|41957.5|5
1652942700000|2022-05-19 06:45:00|41976|41956|41962.5|41942.5|41976|41956|41962.5|41942.5|5
1652942710000|2022-05-19 06:45:10|41961|41941|41962.5|41942.5|41962.5|41942.5|41960|41940|2
1652942720000|2022-05-19 06:45:20|41964.1|41944.1|41962.5|41942.5|41965|41945|41962.5|41942.5|2
1652942730000|2022-05-19 06:45:30|41961|41941|41956|41936|41962.5|41942.5|41956|41936|4
1652942740000|2022-05-19 06:45:40|41955|41935|41950|41930|41955|41935|41949.1|41929.1|5
1652942750000|2022-05-19 06:45:50|41951.6|41931.6|41954.1|41934.1|41954.1|41934.1|41951.6|41931.6|2
1652942760000|2022-05-19 06:46:00|41958.5|41938.5|41957.5|41937.5|41960|41940|41955|41935|5
1652942770000|2022-05-19 06:46:10|41952.5|41932.5|41948.5|41928.5|41952.5|41932.5|41948.5|41928.5|3
1652942780000|2022-05-19 06:46:20|||||||||2
1652942790000|2022-05-19 06:46:30|41949.4|41929.4|41943.5|41923.5|41949.4|41929.4|41943.5|41923.5|2
1652942800000|2022-05-19 06:46:40|41942.5|41922.5|41941.6|41921.6|41942.5|41922.5|41940|41920|5
1652942810000|2022-05-19 06:46:50|41942.5|41922.5|41942.5|41922.5|41945|41925|41942.5|41922.5|2
1652942820000|2022-05-19 06:47:00|41944.1|41924.1|41945|41925|41945|41925|41942.5|41922.5|0
1652942830000|2022-05-19 06:47:10|41942.5|41922.5|41942.5|41922.5|41949.1|41929.1|41937.5|41917.5|8
1652942840000|2022-05-19 06:47:20|41940|41920|41935|41915|41940|41920|41935|41915|1
1652942850000|2022-05-19 06:47:30|41934.1|41914.1|41932.5|41912.5|41935|41915|41930|41910|5
1652942860000|2022-05-19 06:47:40|41930|41910|41931|41911|41932.5|41912.5|41930|41910|3
1652942870000|2022-05-19 06:47:50|41930|41910|41925|41905|41930|41910|41925|41905|3
1652942880000|2022-05-19 06:48:00|41923.5|41903.5|41916|41896|41923.5|41903.5|41915|41895|10
1652942890000|2022-05-19 06:48:10|41908.5|41888.5|41907.5|41887.5|41908.5|41888.5|41907.5|41887.5|5
1652942900000|2022-05-19 06:48:20|41905|41885|41910|41890|41911.6|41891.6|41902.5|41882.5|9
1652942910000|2022-05-19 06:48:30|41908.5|41888.5|41910|41890|41910|41890|41907.5|41887.5|2
1652942920000|2022-05-19 06:48:40|||||||||1
1652942930000|2022-05-19 06:48:50|41911.6|41891.6|41915|41895|41915|41895|41911.6|41891.6|3
1652942940000|2022-05-19 06:49:00|41916|41896|41925|41905|41925|41905|41916|41896|4
1652942950000|2022-05-19 06:49:10|41926.6|41906.6|41918.5|41898.5|41927.5|41907.5|41918.5|41898.5|3
1652942960000|2022-05-19 06:49:20|41915|41895|41915|41895|41915|41895|41915|41895|1
1652942970000|2022-05-19 06:49:30|||||||||1
1652942980000|2022-05-19 06:49:40|41913.5|41893.5|41912.5|41892.5|41913.5|41893.5|41912.5|41892.5|0
1652942990000|2022-05-19 06:49:50|41914.1|41894.1|41917.5|41897.5|41917.5|41897.5|41914.1|41894.1|4
1652943000000|2022-05-19 06:50:00|41916|41896|41905|41885|41916|41896|41905|41885|8
1652943010000|2022-05-19 06:50:10|41906.6|41886.6|41897.5|41877.5|41907.5|41887.5|41897.5|41877.5|4
1652943020000|2022-05-19 06:50:20|41893.5|41873.5|41896|41876|41897.5|41877.5|41890|41870|5
1652943030000|2022-05-19 06:50:30|41895|41875|41900|41880|41900|41880|41895|41875|1
1652943040000|2022-05-19 06:50:40|41901.6|41881.6|41903.5|41883.5|41903.5|41883.5|41900|41880|2
1652943050000|2022-05-19 06:50:50|41904.4|41884.4|41908.5|41888.5|41908.5|41888.5|41904.4|41884.4|0
1652943060000|2022-05-19 06:51:00|41911|41891|41911|41891|41911|41891|41911|41891|3
1652943080000|2022-05-19 06:51:20|41910|41890|41911|41891|41911|41891|41910|41890|2
1652943090000|2022-05-19 06:51:30|41908.5|41888.5|41904.1|41884.1|41908.5|41888.5|41904.1|41884.1|3
1652943100000|2022-05-19 06:51:40|41905.6|41885.6|41904.1|41884.1|41906.6|41886.6|41904.1|41884.1|1
1652943110000|2022-05-19 06:51:50|41902.5|41882.5|41892.5|41872.5|41902.5|41882.5|41892.5|41872.5|3
1652943120000|2022-05-19 06:52:00|41890|41870|41892.5|41872.5|41892.5|41872.5|41890|41870|4
1652943130000|2022-05-19 06:52:10|41899.1|41879.1|41900|41880|41901.6|41881.6|41899.1|41879.1|4
1652943140000|2022-05-19 06:52:20|41897.5|41877.5|41897.5|41877.5|41897.5|41877.5|41897.5|41877.5|0
1652943150000|2022-05-19 06:52:30|41896|41876|41894.1|41874.1|41896|41876|41892.5|41872.5|6
1652943160000|2022-05-19 06:52:40|41895|41875|41900|41880|41900|41880|41895|41875|5
1652943170000|2022-05-19 06:52:50|41898.5|41878.5|41902.5|41882.5|41902.5|41882.5|41896|41876|2
1652943180000|2022-05-19 06:53:00|41900|41880|41900|41880|41900|41880|41900|41880|0
1652943190000|2022-05-19 06:53:10|41902.5|41882.5|41905|41885|41905|41885|41902.5|41882.5|4
1652943200000|2022-05-19 06:53:20|41907.5|41887.5|41907.5|41887.5|41907.5|41887.5|41907.5|41887.5|0
1652943210000|2022-05-19 06:53:30|41906|41886|41907.5|41887.5|41907.5|41887.5|41906|41886|1
1652943220000|2022-05-19 06:53:40|41910|41890|41916|41896|41916|41896|41910|41890|2
1652943230000|2022-05-19 06:53:50|41917.5|41897.5|41922.5|41902.5|41922.5|41902.5|41917.5|41897.5|1
1652943240000|2022-05-19 06:54:00|41921|41901|41921|41901|41921|41901|41918.5|41898.5|0
1652943250000|2022-05-19 06:54:10|41919.4|41899.4|41922.5|41902.5|41922.5|41902.5|41918.5|41898.5|1
1652943260000|2022-05-19 06:54:20|41920|41900|41919.1|41899.1|41922.5|41902.5|41917.5|41897.5|1
1652943270000|2022-05-19 06:54:30|41920|41900|41921|41901|41921|41901|41917.5|41897.5|0
1652943280000|2022-05-19 06:54:40|41920|41900|41917.5|41897.5|41920|41900|41917.5|41897.5|1
1652943290000|2022-05-19 06:54:50|||||||||2
1652943300000|2022-05-19 06:55:00|41915|41895|41915|41895|41916.6|41896.6|41915|41895|1
1652943310000|2022-05-19 06:55:10|41916|41896|41912.5|41892.5|41916|41896|41912.5|41892.5|2
1652943330000|2022-05-19 06:55:30|41910|41890|41912.5|41892.5|41912.5|41892.5|41910|41890|5
1652943340000|2022-05-19 06:55:40|41911|41891|41912.5|41892.5|41912.5|41892.5|41907.5|41887.5|12
1652943350000|2022-05-19 06:55:50|41915|41895|41912.5|41892.5|41915|41895|41912.5|41892.5|0
1652943360000|2022-05-19 06:56:00|41915|41895|41917.5|41897.5|41917.5|41897.5|41912.5|41892.5|1
1652943370000|2022-05-19 06:56:10|41921.6|41901.6|41923.1|41903.1|41923.1|41903.1|41921.6|41901.6|1
1652943380000|2022-05-19 06:56:20|41926.6|41906.6|41930|41910|41930|41910|41926.6|41906.6|0
1652943390000|2022-05-19 06:56:30|||||||||1
1652943400000|2022-05-19 06:56:40|41928.5|41908.5|41928.1|41908.1|41930|41910|41922.5|41902.5|6
1652943410000|2022-05-19 06:56:50|41931|41911|41935|41915|41935|41915|41931|41911|0
1652943420000|2022-05-19 06:57:00|41936.6|41916.6|41945|41925|41945|41925|41936|41916|3
1652943430000|2022-05-19 06:57:10|41943.5|41923.5|41945|41925|41945|41925|41942.5|41922.5|0
1652943440000|2022-05-19 06:57:20|41943.5|41923.5|41945|41925|41947.5|41927.5|41942.5|41922.5|0
1652943450000|2022-05-19 06:57:30|41942.5|41922.5|41945|41925|41945|41925|41942.5|41922.5|1
1652943460000|2022-05-19 06:57:40|41943.5|41923.5|41947.5|41927.5|41947.5|41927.5|41942.5|41922.5|0
1652943470000|2022-05-19 06:57:50|41950|41930|41947.5|41927.5|41950|41930|41947.5|41927.5|1
1652943480000|2022-05-19 06:58:00|41950|41930|41950|41930|41950|41930|41950|41930|1
1652943490000|2022-05-19 06:58:10|41948.5|41928.5|41950|41930|41950|41930|41947.5|41927.5|1
1652943500000|2022-05-19 06:58:20|41947.5|41927.5|41936|41916|41949.1|41929.1|41936|41916|7
1652943510000|2022-05-19 06:58:30|41935|41915|41920|41900|41935|41915|41920|41900|2
1652943520000|2022-05-19 06:58:40|41921.6|41901.6|41925|41905|41925|41905|41920|41900|1
1652943530000|2022-05-19 06:58:50|41926.6|41906.6|41932.5|41912.5|41932.5|41912.5|41922.5|41902.5|13
1652943540000|2022-05-19 06:59:00|41931|41911|41917.5|41897.5|41931|41911|41917.5|41897.5|3
1652943550000|2022-05-19 06:59:10|41919.1|41899.1|41919.4|41899.4|41922.5|41902.5|41919.1|41899.1|1
1652943560000|2022-05-19 06:59:20|41917.5|41897.5|41896|41876|41917.5|41897.5|41896|41876|4
1652943570000|2022-05-19 06:59:30|41895|41875|41898.5|41878.5|41900|41880|41895|41875|0
1652943580000|2022-05-19 06:59:40|41899.4|41879.4|41902.5|41882.5|41902.5|41882.5|41897.5|41877.5|0
1652943590000|2022-05-19 06:59:50|41903.5|41883.5|41906|41886|41908.5|41888.5|41903.5|41883.5|2
1652943600000|2022-05-19 07:00:00|41904.4|41884.4|41908.5|41888.5|41914.4|41894.4|41898.5|41878.5|23
1652943610000|2022-05-19 07:00:10|41906|41886|41903.5|41883.5|41906|41886|41899.4|41879.4|7
1652943620000|2022-05-19 07:00:20|41908.5|41888.5|41918.5|41898.5|41918.5|41898.5|41908.5|41888.5|9
1652943630000|2022-05-19 07:00:30|41913.5|41893.5|41913.5|41893.5|41921|41901|41913.5|41893.5|9
1652943640000|2022-05-19 07:00:40|41915|41895|41913.5|41893.5|41915|41895|41913.5|41893.5|3
1652943650000|2022-05-19 07:00:50|41915|41895|41919.4|41899.4|41923.5|41903.5|41915|41895|1
1652943660000|2022-05-19 07:01:00|41918.5|41898.5|41918.5|41898.5|41921|41901|41918.5|41898.5|5
1652943670000|2022-05-19 07:01:10|41920|41900|41931|41911|41931|41911|41920|41900|3
1652943680000|2022-05-19 07:01:20|41929.4|41909.4|41923.5|41903.5|41929.4|41909.4|41923.5|41903.5|4
1652943690000|2022-05-19 07:01:30|41921.9|41901.9|41918.5|41898.5|41921.9|41901.9|41918.5|41898.5|0
1652943720000|2022-05-19 07:02:00|41919.4|41899.4|41923.5|41903.5|41923.5|41903.5|41919.4|41899.4|3
1652943730000|2022-05-19 07:02:10|41922.5|41902.5|41919.4|41899.4|41923.5|41903.5|41919.4|41899.4|3
1652943740000|2022-05-19 07:02:20|41921|41901|41921|41901|41922.5|41902.5|41918.5|41898.5|4
1652943750000|2022-05-19 07:02:30|41918.5|41898.5|41918.5|41898.5|41918.5|41898.5|41916|41896|0
1652943760000|2022-05-19 07:02:40|41920|41900|41921|41901|41921|41901|41920|41900|1
1652943770000|2022-05-19 07:02:50|41918.5|41898.5|41909.4|41889.4|41918.5|41898.5|41909.4|41889.4|1
1652943780000|2022-05-19 07:03:00|41906.9|41886.9|41896.9|41876.9|41908.5|41888.5|41896.9|41876.9|4
1652943790000|2022-05-19 07:03:10|41888.5|41868.5|41893.5|41873.5|41893.5|41873.5|41888.5|41868.5|6
1652943800000|2022-05-19 07:03:20|41891.9|41871.9|41891|41871|41891.9|41871.9|41891|41871|1
1652943810000|2022-05-19 07:03:30|41893.5|41873.5|41888.5|41868.5|41893.5|41873.5|41888.5|41868.5|1
1652943830000|2022-05-19 07:03:50|41890|41870|41893.5|41873.5|41893.5|41873.5|41888.5|41868.5|6
1652943840000|2022-05-19 07:04:00|41895|41875|41903.5|41883.5|41903.5|41883.5|41895|41875|5
1652943850000|2022-05-19 07:04:10|41906|41886|41904.4|41884.4|41906|41886|41903.5|41883.5|2
1652943860000|2022-05-19 07:04:20|41906|41886|41908.5|41888.5|41908.5|41888.5|41906|41886|0
1652943870000|2022-05-19 07:04:30|41905|41885|41911.6|41891.6|41911.6|41891.6|41905|41885|1
1652943880000|2022-05-19 07:04:40|41912.5|41892.5|41912.5|41892.5|41912.5|41892.5|41912.5|41892.5|0
1652943900000|2022-05-19 07:05:00|41916.6|41896.6|41916.6|41896.6|41916.6|41896.6|41914.1|41894.1|7
1652943910000|2022-05-19 07:05:10|41924.1|41904.1|41929.1|41909.1|41929.1|41909.1|41924.1|41904.1|13
1652943920000|2022-05-19 07:05:20|41936.6|41916.6|41964.1|41944.1|41965.7|41945.7|41936.6|41916.6|10
1652943930000|2022-05-19 07:05:30|41961.6|41941.6|41945|41925|41965.7|41945.7|41945|41925|7
1652943940000|2022-05-19 07:05:40|||||||||1
1652943950000|2022-05-19 07:05:50|41946.6|41926.6|41989.1|41969.1|41990.7|41970.7|41946.6|41926.6|5
1652943960000|2022-05-19 07:06:00|41986|41966|41981.6|41961.6|41986|41966|41981.6|41961.6|5
1652943970000|2022-05-19 07:06:10|41979.1|41959.1|41974.1|41954.1|41979.1|41959.1|41974.1|41954.1|5
1652943980000|2022-05-19 07:06:20|41977.5|41957.5|41982.5|41962.5|41982.5|41962.5|41977.5|41957.5|6
1652943990000|2022-05-19 07:06:30|41980|41960|41979.1|41959.1|41980|41960|41979.1|41959.1|0
1652944000000|2022-05-19 07:06:40|||||||||1
1652944010000|2022-05-19 07:06:50|41978.2|41958.2|41978.2|41958.2|41978.2|41958.2|41977.5|41957.5|0
1652944020000|2022-05-19 07:07:00|41979.1|41959.1|41969.1|41949.1|41979.1|41959.1|41968.2|41948.2|0
1652944030000|2022-05-19 07:07:10|41968.2|41948.2|41966.6|41946.6|41968.2|41948.2|41966.6|41946.6|2
1652944040000|2022-05-19 07:07:20|41965|41945|41956.6|41936.6|41965|41945|41956.6|41936.6|0
1652944050000|2022-05-19 07:07:30|41955|41935|41946.6|41926.6|41955|41935|41946.6|41926.6|2
1652944060000|2022-05-19 07:07:40|41941.6|41921.6|41940.7|41920.7|41941.6|41921.6|41936.6|41916.6|5
1652944070000|2022-05-19 07:07:50|41939.1|41919.1|41932.5|41912.5|41939.1|41919.1|41932.5|41912.5|3
1652944080000|2022-05-19 07:08:00|41929.1|41909.1|41934.1|41914.1|41934.1|41914.1|41929.1|41909.1|2
1652944090000|2022-05-19 07:08:10|41943.2|41923.2|41949.1|41929.1|41949.1|41929.1|41943.2|41923.2|1
1652944100000|2022-05-19 07:08:20|41950.7|41930.7|41955.7|41935.7|41955.7|41935.7|41950.7|41930.7|1
1652944110000|2022-05-19 07:08:30|41957.2|41937.2|41959.7|41939.7|41959.7|41939.7|41957.2|41937.2|0
1652944120000|2022-05-19 07:08:40|41962.2|41942.2|41971.6|41951.6|41971.6|41951.6|41962.2|41942.2|0
1652944130000|2022-05-19 07:08:50|41973.2|41953.2|41970.7|41950.7|41974.1|41954.1|41970|41950|0
1652944140000|2022-05-19 07:09:00|41971.6|41951.6|41969.1|41949.1|41971.6|41951.6|41969.1|41949.1|0
1652944150000|2022-05-19 07:09:10|41967.5|41947.5|41971.6|41951.6|41971.6|41951.6|41967.5|41947.5|4
1652944160000|2022-05-19 07:09:20|41973.2|41953.2|41994.1|41974.1|41994.1|41974.1|41973.2|41953.2|12
1652944170000|2022-05-19 07:09:30|41992.5|41972.5|41994.1|41974.1|41995|41975|41991.6|41971.6|3
1652944180000|2022-05-19 07:09:40|41991.6|41971.6|42024.1|42004.1|42024.1|42004.1|41989.1|41969.1|12
1652944190000|2022-05-19 07:09:50|42026.6|42006.6|42030|42010|42031.6|42011.6|42026.6|42006.6|11
1652944200000|2022-05-19 07:10:00|42026.6|42006.6|42024.1|42004.1|42026.6|42006.6|42021.6|42001.6|8
1652944210000|2022-05-19 07:10:10|42025.7|42005.7|42027.5|42007.5|42029.1|42009.1|42025|42005|1
1652944220000|2022-05-19 07:10:20|42025|42005|42020|42000|42025|42005|42020|42000|0
1652944230000|2022-05-19 07:10:30|42019.1|41999.1|42016|41996|42019.1|41999.1|42016|41996|4
1652944240000|2022-05-19 07:10:40|42013.5|41993.5|42011.6|41991.6|42013.5|41993.5|42011|41991|1
1652944250000|2022-05-19 07:10:50|42006.6|41986.6|41989.1|41969.1|42006.6|41986.6|41989.1|41969.1|8
1652944260000|2022-05-19 07:11:00|41986|41966|41981.6|41961.6|41986|41966|41981.6|41961.6|0
1652944270000|2022-05-19 07:11:10|41983.2|41963.2|41962.5|41942.5|41984.1|41964.1|41962.5|41942.5|1
1652944280000|2022-05-19 07:11:20|41964.1|41944.1|41964.1|41944.1|41969.1|41949.1|41961.6|41941.6|1
1652944290000|2022-05-19 07:11:30|41962.5|41942.5|41949.1|41929.1|41962.5|41942.5|41949.1|41929.1|2
1652944300000|2022-05-19 07:11:40|41944.1|41924.1|41944.1|41924.1|41949.1|41929.1|41944.1|41924.1|0
1652944310000|2022-05-19 07:11:50|||||||||1
1652944320000|2022-05-19 07:12:00|41942.5|41922.5|41939.1|41919.1|41942.5|41922.5|41934.1|41914.1|2
1652944330000|2022-05-19 07:12:10|41937.5|41917.5|41946|41926|41946|41926|41937.5|41917.5|37
1652944340000|2022-05-19 07:12:20|41945|41925|41942.5|41922.5|41945|41925|41942.5|41922.5|2
1652944360000|2022-05-19 07:12:40|41941|41921|41938.5|41918.5|41941|41921|41938.5|41918.5|0
1652944370000|2022-05-19 07:12:50|41940|41920|41941|41921|41941|41921|41938.5|41918.5|1
1652944380000|2022-05-19 07:13:00|41952.5|41932.5|41956|41936|41958.5|41938.5|41952.5|41932.5|3
1652944390000|2022-05-19 07:13:10|41957.5|41937.5|41957.5|41937.5|41957.5|41937.5|41957.5|41937.5|0
1652944400000|2022-05-19 07:13:20|41958.5|41938.5|41966|41946|41966|41946|41958.5|41938.5|3
1652944410000|2022-05-19 07:13:30|41967.5|41947.5|41962.5|41942.5|41968.5|41948.5|41961|41941|0
1652944420000|2022-05-19 07:13:40|41964.1|41944.1|41963.5|41943.5|41965|41945|41963.5|41943.5|1
1652944430000|2022-05-19 07:13:50|41961.9|41941.9|41958.5|41938.5|41961.9|41941.9|41958.5|41938.5|0
1652944440000|2022-05-19 07:14:00|41956.9|41936.9|41958.5|41938.5|41958.5|41938.5|41952.5|41932.5|2
1652944450000|2022-05-19 07:14:10|41961|41941|41961|41941|41961|41941|41961|41941|0
1652944460000|2022-05-19 07:14:20|41962.5|41942.5|41963.5|41943.5|41963.5|41943.5|41962.5|41942.5|1
1652944470000|2022-05-19 07:14:30|41965|41945|41968.5|41948.5|41971|41951|41965|41945|0
1652944490000|2022-05-19 07:14:50|41967.5|41947.5|41960|41940|41967.5|41947.5|41959.4|41939.4|1
1652944500000|2022-05-19 07:15:00|41961|41941|41956|41936|41963.5|41943.5|41956|41936|2
1652944510000|2022-05-19 07:15:10|41951|41931|41951|41931|41953.5|41933.5|41948.5|41928.5|0
1652944520000|2022-05-19 07:15:20|41952.5|41932.5|41966.6|41946.6|41966.6|41946.6|41952.5|41932.5|4
1652944530000|2022-05-19 07:15:30|41965|41945|41965|41945|41967.5|41947.5|41965|41945|0
1652944540000|2022-05-19 07:15:40|41966.6|41946.6|41967.5|41947.5|41967.5|41947.5|41966.6|41946.6|1
1652944550000|2022-05-19 07:15:50|41970|41950|41970|41950|41970|41950|41970|41950|1
1652944560000|2022-05-19 07:16:00|41968.5|41948.5|41969.1|41949.1|41971.6|41951.6|41967.5|41947.5|1
1652944580000|2022-05-19 07:16:20|41970.7|41950.7|41969.1|41949.1|41971.6|41951.6|41969.1|41949.1|0
1652944590000|2022-05-19 07:16:30|41970.7|41950.7|41971.6|41951.6|41971.6|41951.6|41969.1|41949.1|0
1652944600000|2022-05-19 07:16:40|41972.5|41952.5|41973.5|41953.5|41976|41956|41972.5|41952.5|3
1652944610000|2022-05-19 07:16:50|41971|41951|41961|41941|41971|41951|41961|41941|5
1652944620000|2022-05-19 07:17:00|41963.5|41943.5|41966|41946|41966|41946|41963.5|41943.5|2
1652944630000|2022-05-19 07:17:10|41968.5|41948.5|41969.4|41949.4|41971|41951|41966|41946|0
1652944640000|2022-05-19 07:17:20|41970|41950|41973.5|41953.5|41976|41956|41970|41950|0
1652944650000|2022-05-19 07:17:30|41971.9|41951.9|41971|41951|41972.5|41952.5|41971|41951|1
1652944670000|2022-05-19 07:17:50|41977.5|41957.5|41976.9|41956.9|41979.4|41959.4|41976.9|41956.9|7
1652944680000|2022-05-19 07:18:00|41976|41956|41978.5|41958.5|41978.5|41958.5|41976|41956|0
1652944690000|2022-05-19 07:18:10|41970.4|41950.4|41969.4|41949.4|41970.4|41950.4|41969.4|41949.4|1
1652944700000|2022-05-19 07:18:20|41967.9|41947.9|41966.9|41946.9|41969.4|41949.4|41966.9|41946.9|0
1652944710000|2022-05-19 07:18:30|41968.5|41948.5|41969.4|41949.4|41969.4|41949.4|41966.9|41946.9|0
1652944720000|2022-05-19 07:18:40|41967.9|41947.9|41966.9|41946.9|41969.4|41949.4|41966.9|41946.9|0
1652944730000|2022-05-19 07:18:50|41968.5|41948.5|41970|41950|41970|41950|41968.5|41948.5|4
1652944740000|2022-05-19 07:19:00|41971|41951|41971|41951|41971|41951|41971|41951|1
1652944750000|2022-05-19 07:19:10|41973.5|41953.5|41971|41951|41973.5|41953.5|41971|41951|2
1652944760000|2022-05-19 07:19:20|41968.5|41948.5|41968.5|41948.5|41968.5|41948.5|41968.5|41948.5|0
1652944770000|2022-05-19 07:19:30|41971|41951|41968.5|41948.5|41973.5|41953.5|41966.9|41946.9|16
1652944780000|2022-05-19 07:19:40|41966.9|41946.9|41978.5|41958.5|41978.5|41958.5|41966|41946|1
1652944790000|2022-05-19 07:19:50|41976.9|41956.9|41974.4|41954.4|41976.9|41956.9|41974.4|41954.4|3
1652944800000|2022-05-19 07:20:00|41973.5|41953.5|41966|41946|41973.5|41953.5|41966|41946|1
1652944810000|2022-05-19 07:20:10|41967.5|41947.5|41968.5|41948.5|41968.5|41948.5|41967.5|41947.5|2
1652944820000|2022-05-19 07:20:20|41970|41950|41969.4|41949.4|41970|41950|41968.5|41948.5|2
1652944830000|2022-05-19 07:20:30|41971.9|41951.9|41976|41956|41976|41956|41971|41951|1
1652944840000|2022-05-19 07:20:40|41973.5|41953.5|41966.9|41946.9|41973.5|41953.5|41966.9|41946.9|4
1652944850000|2022-05-19 07:20:50|41961.9|41941.9|41956|41936|41961.9|41941.9|41946|41926|8
1652944860000|2022-05-19 07:21:00|41962.5|41942.5|41963.5|41943.5|41971|41951|41961.9|41941.9|2
1652944870000|2022-05-19 07:21:10|41966|41946|41962.5|41942.5|41966|41946|41962.5|41942.5|1
1652944880000|2022-05-19 07:21:20|41961|41941|41961|41941|41961|41941|41960|41940|0
1652944890000|2022-05-19 07:21:30|41963.5|41943.5|41966|41946|41966|41946|41963.5|41943.5|0
1652944900000|2022-05-19 07:21:40|41964.4|41944.4|41961|41941|41964.4|41944.4|41961|41941|1
1652944910000|2022-05-19 07:21:50|41962.5|41942.5|41953.5|41933.5|41962.5|41942.5|41953.5|41933.5|2
1652944920000|2022-05-19 07:22:00|41954.4|41934.4|41942.5|41922.5|41954.4|41934.4|41936.9|41916.9|2
1652944930000|2022-05-19 07:22:10|41941|41921|41928.5|41908.5|41941|41921|41928.5|41908.5|3
1652944940000|2022-05-19 07:22:20|41923.5|41903.5|41916|41896|41923.5|41903.5|41916|41896|4
1652944950000|2022-05-19 07:22:30|41921|41901|41933.5|41913.5|41933.5|41913.5|41921|41901|9
1652944960000|2022-05-19 07:22:40|41931|41911|41935|41915|41936|41916|41931|41911|3
1652944970000|2022-05-19 07:22:50|41936|41916|41938.5|41918.5|41941|41921|41936|41916|0
1652944980000|2022-05-19 07:23:00|41936|41916|41926|41906|41936|41916|41926|41906|2
1652944990000|2022-05-19 07:23:10|41924.4|41904.4|41931|41911|41931|41911|41923.5|41903.5|3
1652945000000|2022-05-19 07:23:20|41929.4|41909.4|41931|41911|41931|41911|41927.9|41907.9|0
1652945010000|2022-05-19 07:23:30|41927.9|41907.9|41925|41905|41928.5|41908.5|41925|41905|0
1652945020000|2022-05-19 07:23:40|41924.1|41904.1|41923.5|41903.5|41924.1|41904.1|41921|41901|0
1652945030000|2022-05-19 07:23:50|41922.5|41902.5|41935|41915|41935|41915|41920|41900|2
1652945040000|2022-05-19 07:24:00|41936|41916|41925|41905|41936.9|41916.9|41924.1|41904.1|0
1652945050000|2022-05-19 07:24:10|41924.1|41904.1|41920|41900|41925|41905|41920|41900|0
1652945060000|2022-05-19 07:24:20|41923.5|41903.5|41920|41900|41923.5|41903.5|41918.5|41898.5|0
1652945070000|2022-05-19 07:24:30|41918.5|41898.5|41936|41916|41936|41916|41918.5|41898.5|6
1652945080000|2022-05-19 07:24:40|41932.9|41912.9|41931|41911|41933.5|41913.5|41931|41911|0
1652945090000|2022-05-19 07:24:50|41934.1|41914.1|41935|41915|41936|41916|41933.5|41913.5|0
1652945100000|2022-05-19 07:25:00|41936|41916|41928.5|41908.5|41936|41916|41928.5|41908.5|0
1652945110000|2022-05-19 07:25:10|41926|41906|41931|41911|41931|41911|41926|41906|0
1652945120000|2022-05-19 07:25:20|41932.5|41912.5|41928.5|41908.5|41933.5|41913.5|41928.5|41908.5|0
1652945130000|2022-05-19 07:25:30|||||||||1
1652945140000|2022-05-19 07:25:40|41926.9|41906.9|41928.5|41908.5|41928.5|41908.5|41926|41906|2
1652945150000|2022-05-19 07:25:50|41926.9|41906.9|41926|41906|41928.5|41908.5|41926|41906|3
1652945160000|2022-05-19 07:26:00|41924.4|41904.4|41923.5|41903.5|41926|41906|41923.5|41903.5|1
1652945170000|2022-05-19 07:26:10|41926|41906|41921|41901|41926|41906|41921|41901|0
1652945180000|2022-05-19 07:26:20|41922.5|41902.5|41911|41891|41925|41905|41903.5|41883.5|18
1652945190000|2022-05-19 07:26:30|41912.5|41892.5|41906|41886|41913.5|41893.5|41906|41886|1
1652945200000|2022-05-19 07:26:40|41905|41885|41915|41895|41915|41895|41905|41885|4
1652945210000|2022-05-19 07:26:50|41917.5|41897.5|41916.9|41896.9|41918.5|41898.5|41916.9|41896.9|2
1652945220000|2022-05-19 07:27:00|41921|41901|41924.4|41904.4|41924.4|41904.4|41921|41901|4
1652945230000|2022-05-19 07:27:10|41922.9|41902.9|41918.8|41898.8|41922.9|41902.9|41918.8|41898.8|7
1652945240000|2022-05-19 07:27:20|41916.9|41896.9|41913.5|41893.5|41918.5|41898.5|41913.5|41893.5|2
1652945250000|2022-05-19 07:27:30|41918.5|41898.5|41916|41896|41921|41901|41916|41896|3
1652945260000|2022-05-19 07:27:40|41917.5|41897.5|41916|41896|41918.5|41898.5|41916|41896|0
1652945270000|2022-05-19 07:27:50|41917.5|41897.5|41898.5|41878.5|41918.5|41898.5|41898.5|41878.5|12
1652945280000|2022-05-19 07:28:00|41896.9|41876.9|41893.5|41873.5|41896.9|41876.9|41893.5|41873.5|1
1652945290000|2022-05-19 07:28:10|41895|41875|41868.5|41848.5|41895|41875|41858.5|41838.5|22
1652945300000|2022-05-19 07:28:20|41872.5|41852.5|41874.4|41854.4|41876|41856|41871|41851|3
1652945310000|2022-05-19 07:28:30|41871|41851|41873.5|41853.5|41873.5|41853.5|41871|41851|0
1652945320000|2022-05-19 07:28:40|41871|41851|41844.4|41824.4|41871|41851|41844.4|41824.4|15
1652945330000|2022-05-19 07:28:50|41846|41826|41846|41826|41846|41826|41846|41826|3
1652945340000|2022-05-19 07:29:00|41842.5|41822.5|41838.5|41818.5|41842.5|41822.5|41838.5|41818.5|2
1652945350000|2022-05-19 07:29:10|41836|41816|41836|41816|41836|41816|41836|41816|3
1652945360000|2022-05-19 07:29:20|41831|41811|41856|41836|41856|41836|41831|41811|11
1652945370000|2022-05-19 07:29:30|41854.4|41834.4|41858.5|41838.5|41858.5|41838.5|41853.5|41833.5|0
1652945380000|2022-05-19 07:29:40|41861|41841|41861|41841|41861|41841|41861|41841|0
1652945400000|2022-05-19 07:30:00|41858.5|41838.5|41863.5|41843.5|41868.5|41848.5|41858.5|41838.5|19
1652945410000|2022-05-19 07:30:10|41868.5|41848.5|41878.5|41858.5|41878.5|41858.5|41868.5|41848.5|5
1652945420000|2022-05-19 07:30:20|41880|41860|41903.5|41883.5|41903.5|41883.5|41878.5|41858.5|2
1652945430000|2022-05-19 07:30:30|41899.4|41879.4|41891|41871|41899.4|41879.4|41891|41871|4
1652945440000|2022-05-19 07:30:40|41888.5|41868.5|41881.9|41861.9|41891|41871|41879.4|41859.4|4
1652945450000|2022-05-19 07:30:50|41882.5|41862.5|41886.9|41866.9|41891|41871|41882.5|41862.5|4
1652945460000|2022-05-19 07:31:00|41886|41866|41878.5|41858.5|41886|41866|41878.5|41858.5|1
1652945470000|2022-05-19 07:31:10|41877.5|41857.5|41878.5|41858.5|41881|41861|41877.5|41857.5|1
1652945480000|2022-05-19 07:31:20|41880|41860|41878.5|41858.5|41881|41861|41878.5|41858.5|0
1652945490000|2022-05-19 07:31:30|41881|41861|41881|41861|41881|41861|41881|41861|2
1652945500000|2022-05-19 07:31:40|41883.5|41863.5|41887.5|41867.5|41890|41870|41883.5|41863.5|4
1652945520000|2022-05-19 07:32:00|41886|41866|41878.5|41858.5|41886|41866|41876.9|41856.9|2
1652945530000|2022-05-19 07:32:10|41880|41860|41878.5|41858.5|41881|41861|41876|41856|0
1652945540000|2022-05-19 07:32:20|41880|41860|41876.9|41856.9|41883.5|41863.5|41876.9|41856.9|2
1652945550000|2022-05-19 07:32:30|41876|41856|41878.5|41858.5|41878.5|41858.5|41875|41855|6
1652945560000|2022-05-19 07:32:40|41881|41861|41883.5|41863.5|41883.5|41863.5|41881|41861|1
1652945570000|2022-05-19 07:32:50|41886|41866|41886|41866|41886|41866|41886|41866|2
1652945580000|2022-05-19 07:33:00|41884.4|41864.4|41868.5|41848.5|41884.4|41864.4|41868.5|41848.5|6
1652945590000|2022-05-19 07:33:10|41866.9|41846.9|41868.5|41848.5|41868.5|41848.5|41866|41846|1
1652945600000|2022-05-19 07:33:20|41866.9|41846.9|41868.5|41848.5|41868.5|41848.5|41866.9|41846.9|1
1652945610000|2022-05-19 07:33:30|41871.9|41851.9|41873.5|41853.5|41876|41856|41871.9|41851.9|3
1652945620000|2022-05-19 07:33:40|41875|41855|41886.9|41866.9|41886.9|41866.9|41875|41855|9
1652945630000|2022-05-19 07:33:50|41883.5|41863.5|41886|41866|41886|41866|41877.5|41857.5|3
1652945640000|2022-05-19 07:34:00|41884.4|41864.4|41876|41856|41884.4|41864.4|41876|41856|3
1652945650000|2022-05-19 07:34:10|41883.5|41863.5|41883.5|41863.5|41883.5|41863.5|41881.9|41861.9|6
1652945660000|2022-05-19 07:34:20|41886|41866|41886|41866|41886|41866|41886|41866|1
1652945670000|2022-05-19 07:34:30|41887.5|41867.5|41901.6|41881.6|41901.6|41881.6|41887.5|41867.5|7
1652945680000|2022-05-19 07:34:40|41905|41885|41914.4|41894.4|41914.4|41894.4|41905|41885|11
1652945690000|2022-05-19 07:34:50|41913.5|41893.5|41911|41891|41916.9|41896.9|41911|41891|3
1652945700000|2022-05-19 07:35:00|41908.5|41888.5|41928.5|41908.5|41928.5|41908.5|41908.5|41888.5|10
1652945710000|2022-05-19 07:35:10|41920.4|41900.4|41916|41896|41921|41901|41916|41896|6
1652945720000|2022-05-19 07:35:20|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|0
1652945730000|2022-05-19 07:35:30|41915|41895|41921|41901|41921|41901|41913.5|41893.5|3
1652945740000|2022-05-19 07:35:40|41919.4|41899.4|41953.5|41933.5|41956|41936|41913.5|41893.5|19
1652945750000|2022-05-19 07:35:50|41951.9|41931.9|41948.5|41928.5|41951.9|41931.9|41948.5|41928.5|7
1652945760000|2022-05-19 07:36:00|41949.4|41929.4|41961|41941|41961|41941|41943.5|41923.5|6
1652945770000|2022-05-19 07:36:10|41962.5|41942.5|41955|41935|41962.5|41942.5|41953.5|41933.5|5
1652945780000|2022-05-19 07:36:20|41953.5|41933.5|41931|41911|41953.5|41933.5|41931|41911|5
1652945790000|2022-05-19 07:36:30|||||||||1
1652945800000|2022-05-19 07:36:40|41932.5|41912.5|41933.5|41913.5|41933.5|41913.5|41932.5|41912.5|5
1652945810000|2022-05-19 07:36:50|41931.6|41911.6|41926|41906|41931.6|41911.6|41926|41906|1
1652945820000|2022-05-19 07:37:00|41921.9|41901.9|41913.5|41893.5|41921.9|41901.9|41913.5|41893.5|14
1652945830000|2022-05-19 07:37:10|41911|41891|41906.9|41886.9|41911|41891|41906.9|41886.9|1
1652945840000|2022-05-19 07:37:20|41908.5|41888.5|41916|41896|41921|41901|41908.5|41888.5|12
1652945850000|2022-05-19 07:37:30|41915|41895|41921|41901|41921|41901|41906.9|41886.9|17
1652945860000|2022-05-19 07:37:40|41920|41900|41918.5|41898.5|41921|41901|41918.5|41898.5|0
1652945880000|2022-05-19 07:38:00|41920|41900|41921|41901|41921|41901|41920|41900|6
1652945890000|2022-05-19 07:38:10|41921.9|41901.9|41925|41905|41925|41905|41921.9|41901.9|3
1652945900000|2022-05-19 07:38:20|41923.5|41903.5|41925|41905|41925|41905|41923.5|41903.5|1
1652945910000|2022-05-19 07:38:30|41923.5|41903.5|41916|41896|41923.5|41903.5|41916|41896|0
1652945920000|2022-05-19 07:38:40|41911|41891|41911|41891|41911|41891|41911|41891|6
1652945930000|2022-05-19 07:38:50|41913.5|41893.5|41911|41891|41913.5|41893.5|41908.5|41888.5|5
1652945940000|2022-05-19 07:39:00|41909.4|41889.4|41908.5|41888.5|41909.4|41889.4|41908.5|41888.5|0
1652945950000|2022-05-19 07:39:10|||||||||3
1652945960000|2022-05-19 07:39:20|41906.9|41886.9|41906.9|41886.9|41906.9|41886.9|41906.9|41886.9|1
1652945970000|2022-05-19 07:39:30|41908.5|41888.5|41908.5|41888.5|41908.5|41888.5|41908.5|41888.5|1
1652945980000|2022-05-19 07:39:40|41909.4|41889.4|41906|41886|41911|41891|41906|41886|1
1652945990000|2022-05-19 07:39:50|41905|41885|41891|41871|41905|41885|41891|41871|3
1652946000000|2022-05-19 07:40:00|41889.4|41869.4|41881.9|41861.9|41889.4|41869.4|41881.9|41861.9|2
1652946010000|2022-05-19 07:40:10|41881|41861|41886|41866|41886|41866|41881|41861|0
1652946020000|2022-05-19 07:40:20|41881|41861|41881|41861|41881|41861|41881|41861|2
1652946030000|2022-05-19 07:40:30|41879.4|41859.4|41878.5|41858.5|41881|41861|41878.5|41858.5|3
1652946040000|2022-05-19 07:40:40|41876.9|41856.9|41878.5|41858.5|41881|41861|41876.9|41856.9|0
1652946050000|2022-05-19 07:40:50|41881|41861|41881|41861|41881.9|41861.9|41878.5|41858.5|4
1652946060000|2022-05-19 07:41:00|41883.5|41863.5|41883.5|41863.5|41883.5|41863.5|41883.5|41863.5|0
1652946070000|2022-05-19 07:41:10|41886.6|41866.6|41902.2|41882.2|41902.2|41882.2|41886.6|41866.6|2
1652946080000|2022-05-19 07:41:20|41905|41885|41915|41895|41915|41895|41905|41885|1
1652946090000|2022-05-19 07:41:30|41916|41896|41921|41901|41921|41901|41916|41896|2
1652946100000|2022-05-19 07:41:40|41918.5|41898.5|41923.5|41903.5|41923.5|41903.5|41918.5|41898.5|0
1652946120000|2022-05-19 07:42:00|41925|41905|41921|41901|41929.4|41909.4|41918.5|41898.5|5
1652946130000|2022-05-19 07:42:10|41922.5|41902.5|41928.5|41908.5|41931|41911|41922.5|41902.5|2
1652946140000|2022-05-19 07:42:20|||||||||1
1652946160000|2022-05-19 07:42:40|41926|41906|41918.5|41898.5|41926|41906|41916|41896|3
1652946170000|2022-05-19 07:42:50|41916.9|41896.9|41918.5|41898.5|41918.5|41898.5|41916|41896|0
1652946180000|2022-05-19 07:43:00|41921|41901|41923.5|41903.5|41923.5|41903.5|41921|41901|1
1652946190000|2022-05-19 07:43:10|41928.5|41908.5|41926.9|41906.9|41928.5|41908.5|41926.9|41906.9|2
1652946200000|2022-05-19 07:43:20|41927.5|41907.5|41931|41911|41931|41911|41927.5|41907.5|0
1652946210000|2022-05-19 07:43:30|41928.5|41908.5|41928.5|41908.5|41928.5|41908.5|41928.5|41908.5|0
1652946220000|2022-05-19 07:43:40|41926|41906|41919.4|41899.4|41926|41906|41919.4|41899.4|0
1652946230000|2022-05-19 07:43:50|41918.5|41898.5|41916|41896|41918.5|41898.5|41916|41896|0
1652946240000|2022-05-19 07:44:00|41917.5|41897.5|41916|41896|41918.5|41898.5|41916|41896|1
1652946260000|2022-05-19 07:44:20|41918.5|41898.5|41920|41900|41920|41900|41918.5|41898.5|4
1652946270000|2022-05-19 07:44:30|41926|41906|41946|41926|41946|41926|41926|41906|2
1652946290000|2022-05-19 07:44:50|41944.4|41924.4|41942.5|41922.5|41944.4|41924.4|41941|41921|2
1652946300000|2022-05-19 07:45:00|41943.5|41923.5|41958.5|41938.5|41958.5|41938.5|41943.5|41923.5|5
1652946310000|2022-05-19 07:45:10|41960|41940|41965|41945|41965|41945|41960|41940|9
1652946320000|2022-05-19 07:45:20|41964.4|41944.4|41963.5|41943.5|41966|41946|41963.5|41943.5|2
1652946340000|2022-05-19 07:45:40|41961|41941|41946|41926|41961|41941|41946|41926|8
1652946350000|2022-05-19 07:45:50|41943.5|41923.5|41946|41926|41948.5|41928.5|41943.5|41923.5|2
1652946360000|2022-05-19 07:46:00|41944.4|41924.4|41943.5|41923.5|41944.4|41924.4|41943.5|41923.5|0
1652946380000|2022-05-19 07:46:20|41947.5|41927.5|41946|41926|41948.5|41928.5|41946|41926|2
1652946390000|2022-05-19 07:46:30|41947.5|41927.5|41947.5|41927.5|41947.5|41927.5|41947.5|41927.5|0
1652946400000|2022-05-19 07:46:40|41948.5|41928.5|41963.5|41943.5|41963.5|41943.5|41948.5|41928.5|2
1652946410000|2022-05-19 07:46:50|41961.9|41941.9|41990.7|41970.7|41990.7|41970.7|41961.9|41941.9|14
1652946420000|2022-05-19 07:47:00|41990|41970|41987.5|41967.5|41991.6|41971.6|41987.5|41967.5|3
1652946430000|2022-05-19 07:47:10|41986|41966|41992.5|41972.5|41992.5|41972.5|41985|41965|3
1652946440000|2022-05-19 07:47:20|41995|41975|41989.4|41969.4|41995|41975|41989.4|41969.4|7
1652946450000|2022-05-19 07:47:30|41988.5|41968.5|41993.5|41973.5|41996|41976|41986.9|41966.9|3
1652946460000|2022-05-19 07:47:40|41995|41975|41996|41976|41996|41976|41995|41975|1
1652946470000|2022-05-19 07:47:50|41998.5|41978.5|42016.9|41996.9|42016.9|41996.9|41998.5|41978.5|8
1652946480000|2022-05-19 07:48:00|42018.5|41998.5|42046|42026|42046|42026|42018.5|41998.5|11
1652946490000|2022-05-19 07:48:10|42047.5|42027.5|42061|42041|42063.5|42043.5|42047.5|42027.5|68
1652946500000|2022-05-19 07:48:20|42058.5|42038.5|42048.5|42028.5|42058.5|42038.5|42048.5|42028.5|6
1652946510000|2022-05-19 07:48:30|42046.9|42026.9|42041|42021|42046.9|42026.9|42038.5|42018.5|4
1652946520000|2022-05-19 07:48:40|42042.5|42022.5|42043.5|42023.5|42043.5|42023.5|42042.5|42022.5|6
1652946530000|2022-05-19 07:48:50|42041.9|42021.9|42036.9|42016.9|42041.9|42021.9|42036.9|42016.9|5
1652946540000|2022-05-19 07:49:00|42037.5|42017.5|42047.5|42027.5|42047.5|42027.5|42028.5|42008.5|17
1652946550000|2022-05-19 07:49:10|42048.5|42028.5|42053.5|42033.5|42053.5|42033.5|42043.5|42023.5|48
1652946560000|2022-05-19 07:49:20|42051.9|42031.9|42057.5|42037.5|42057.5|42037.5|42051.9|42031.9|6
1652946570000|2022-05-19 07:49:30|42059.1|42039.1|42063.5|42043.5|42065|42045|42059.1|42039.1|9
1652946580000|2022-05-19 07:49:40|42062.5|42042.5|42063.5|42043.5|42063.5|42043.5|42062.5|42042.5|0
1652946590000|2022-05-19 07:49:50|42061.9|42041.9|42058.5|42038.5|42061.9|42041.9|42058.5|42038.5|2
1652946600000|2022-05-19 07:50:00|42061|42041|42073.5|42053.5|42073.5|42053.5|42061|42041|3
1652946610000|2022-05-19 07:50:10|42068.5|42048.5|42066|42046|42068.5|42048.5|42066|42046|1
1652946620000|2022-05-19 07:50:20|42067.5|42047.5|42074.1|42054.1|42074.1|42054.1|42067.5|42047.5|10
1652946630000|2022-05-19 07:50:30|42075.7|42055.7|42080|42060|42080|42060|42075.7|42055.7|2
1652946640000|2022-05-19 07:50:40|42081.6|42061.6|42067.9|42047.9|42081.6|42061.6|42067.9|42047.9|17
1652946650000|2022-05-19 07:50:50|42068.5|42048.5|42068.5|42048.5|42068.5|42048.5|42068.5|42048.5|2
1652946660000|2022-05-19 07:51:00|42070|42050|42063.5|42043.5|42077.5|42057.5|42058.5|42038.5|9
1652946670000|2022-05-19 07:51:10|42060.4|42040.4|42056|42036|42062.5|42042.5|42056|42036|5
1652946680000|2022-05-19 07:51:20|42054.4|42034.4|42052.5|42032.5|42054.4|42034.4|42052.5|42032.5|3
1652946690000|2022-05-19 07:51:30|42051|42031|42053.5|42033.5|42058.5|42038.5|42046|42026|8
1652946700000|2022-05-19 07:51:40|42054.4|42034.4|42043.5|42023.5|42058.5|42038.5|42043.5|42023.5|8
1652946710000|2022-05-19 07:51:50|42048.5|42028.5|42056|42036|42060|42040|42048.5|42028.5|4
1652946720000|2022-05-19 07:52:00|42057.5|42037.5|42047.5|42027.5|42057.5|42037.5|42047.5|42027.5|2
1652946730000|2022-05-19 07:52:10|42048.5|42028.5|42044.4|42024.4|42048.5|42028.5|42043.5|42023.5|3
1652946740000|2022-05-19 07:52:20|42043.5|42023.5|42043.5|42023.5|42043.5|42023.5|42043.5|42023.5|0
1652946750000|2022-05-19 07:52:30|42048.5|42028.5|42043.5|42023.5|42048.5|42028.5|42043.5|42023.5|9
1652946760000|2022-05-19 07:52:40|42046.6|42026.6|42048.5|42028.5|42048.5|42028.5|42046|42026|3
1652946770000|2022-05-19 07:52:50|42043.5|42023.5|42041.9|42021.9|42043.5|42023.5|42041.9|42021.9|1
1652946780000|2022-05-19 07:53:00|42041|42021|42048.5|42028.5|42048.5|42028.5|42041|42021|6
1652946790000|2022-05-19 07:53:10|42050|42030|42046|42026|42051|42031|42046|42026|8
1652946800000|2022-05-19 07:53:20|42043.5|42023.5|42048.5|42028.5|42050|42030|42043.5|42023.5|9
1652946810000|2022-05-19 07:53:30|42050|42030|42048.5|42028.5|42051|42031|42048.5|42028.5|0
1652946830000|2022-05-19 07:53:50|42050|42030|42056|42036|42056|42036|42050|42030|4
1652946840000|2022-05-19 07:54:00|42054.4|42034.4|42051|42031|42054.4|42034.4|42051|42031|1
1652946850000|2022-05-19 07:54:10|42049.4|42029.4|42046.9|42026.9|42049.4|42029.4|42046.9|42026.9|0
1652946860000|2022-05-19 07:54:20|42048.5|42028.5|42044.4|42024.4|42048.5|42028.5|42044.4|42024.4|0
1652946870000|2022-05-19 07:54:30|42043.5|42023.5|42043.5|42023.5|42043.5|42023.5|42043.5|42023.5|3
1652946890000|2022-05-19 07:54:50|42047.5|42027.5|42052.5|42032.5|42052.5|42032.5|42047.5|42027.5|1
1652946900000|2022-05-19 07:55:00|42053.5|42033.5|42056|42036|42056|42036|42053.5|42033.5|1
1652946910000|2022-05-19 07:55:10|42053.5|42033.5|42058.5|42038.5|42058.5|42038.5|42053.5|42033.5|4
1652946920000|2022-05-19 07:55:20|42068.5|42048.5|42075|42055|42075|42055|42068.5|42048.5|10
1652946930000|2022-05-19 07:55:30|42073.5|42053.5|42079.4|42059.4|42081|42061|42073.5|42053.5|4
1652946940000|2022-05-19 07:55:40|42078.5|42058.5|42079.4|42059.4|42081|42061|42078.5|42058.5|0
1652946950000|2022-05-19 07:55:50|42078.5|42058.5|42078.5|42058.5|42078.5|42058.5|42078.5|42058.5|0
1652946960000|2022-05-19 07:56:00|42076.9|42056.9|42071|42051|42076.9|42056.9|42071|42051|6
1652946970000|2022-05-19 07:56:10|42073.5|42053.5|42090|42070|42090|42070|42073.5|42053.5|7
1652946980000|2022-05-19 07:56:20|42091.6|42071.6|42133.5|42113.5|42133.5|42113.5|42091.6|42071.6|35
1652946990000|2022-05-19 07:56:30|42136|42116|42136|42116|42136|42116|42136|42116|5
1652947000000|2022-05-19 07:56:40|42133.5|42113.5|42133.5|42113.5|42133.5|42113.5|42132.5|42112.5|7
1652947010000|2022-05-19 07:56:50|42131.9|42111.9|42131|42111|42131.9|42111.9|42131|42111|4
1652947020000|2022-05-19 07:57:00|42133.5|42113.5|42113.5|42093.5|42133.5|42113.5|42111|42091|17
1652947030000|2022-05-19 07:57:10|42114.4|42094.4|42116|42096|42116.9|42096.9|42112.9|42092.9|1
1652947040000|2022-05-19 07:57:20|42116.9|42096.9|42111.9|42091.9|42116.9|42096.9|42111.9|42091.9|2
1652947050000|2022-05-19 07:57:30|42112.9|42092.9|42111.9|42091.9|42114.4|42094.4|42110.4|42090.4|1
1652947060000|2022-05-19 07:57:40|42109.4|42089.4|42128.5|42108.5|42128.5|42108.5|42109.4|42089.4|4
1652947070000|2022-05-19 07:57:50|42126.9|42106.9|42154.4|42134.4|42154.4|42134.4|42126.9|42106.9|10
1652947080000|2022-05-19 07:58:00|42150.4|42130.4|42153.5|42133.5|42153.5|42133.5|42145.4|42125.4|7
1652947090000|2022-05-19 07:58:10|42154.4|42134.4|42146.9|42126.9|42156.9|42136.9|42145.4|42125.4|5
1652947100000|2022-05-19 07:58:20|42148.5|42128.5|42151.9|42131.9|42151.9|42131.9|42148.5|42128.5|3
1652947110000|2022-05-19 07:58:30|42153.5|42133.5|42156|42136|42161|42141|42153.5|42133.5|4
1652947120000|2022-05-19 07:58:40|42158.5|42138.5|42159.4|42139.4|42159.4|42139.4|42158.5|42138.5|1
1652947130000|2022-05-19 07:58:50|42163.5|42143.5|42202.5|42182.5|42203.5|42183.5|42163.5|42143.5|14
1652947140000|2022-05-19 07:59:00|42203.5|42183.5|42236|42216|42256|42236|42203.5|42183.5|38
1652947150000|2022-05-19 07:59:10|42261.9|42241.9|42305|42285|42336|42316|42261.9|42241.9|61
1652947160000|2022-05-19 07:59:20|42303.5|42283.5|42281|42261|42303.5|42283.5|42238.5|42218.5|43
1652947170000|2022-05-19 07:59:30|42282.5|42262.5|42251|42231|42293.5|42273.5|42250.4|42230.4|19
1652947180000|2022-05-19 07:59:40|42251.9|42231.9|42243.5|42223.5|42260|42240|42241.9|42221.9|7
1652947190000|2022-05-19 07:59:50|42241.9|42221.9|42233.5|42213.5|42242.5|42222.5|42226.9|42206.9|11
1652947200000|2022-05-19 08:00:00|42236.9|42216.9|42236|42216|42263.5|42243.5|42234.4|42214.4|34
1652947210000|2022-05-19 08:00:10|42230.4|42210.4|42206|42186|42230.4|42210.4|42204.4|42184.4|46
1652947220000|2022-05-19 08:00:20|42211|42191|42211|42191|42215|42195|42196.9|42176.9|20
1652947230000|2022-05-19 08:00:30|42212.5|42192.5|42211|42191|42213.5|42193.5|42209.4|42189.4|5
1652947240000|2022-05-19 08:00:40|42212.5|42192.5|42219.4|42199.4|42224.4|42204.4|42212.5|42192.5|2
1652947250000|2022-05-19 08:00:50|42209.4|42189.4|42196.9|42176.9|42209.4|42189.4|42194.4|42174.4|12
1652947260000|2022-05-19 08:01:00|42194.4|42174.4|42208.5|42188.5|42220|42200|42192.9|42172.9|14
1652947270000|2022-05-19 08:01:10|42209.4|42189.4|42217.5|42197.5|42217.5|42197.5|42209.4|42189.4|0
1652947280000|2022-05-19 08:01:20|42220|42200|42231.9|42211.9|42231.9|42211.9|42220|42200|3
1652947290000|2022-05-19 08:01:30|42229.4|42209.4|42231.6|42211.6|42231.9|42211.9|42191.9|42171.9|16
1652947300000|2022-05-19 08:01:40|42230|42210|42230|42210|42230|42210|42229.1|42209.1|3
1652947310000|2022-05-19 08:01:50|42228.5|42208.5|42228.5|42208.5|42228.5|42208.5|42228.5|42208.5|3
1652947320000|2022-05-19 08:02:00|42230|42210|42241.9|42221.9|42246|42226|42230|42210|14
1652947330000|2022-05-19 08:02:10|42239.4|42219.4|42224.4|42204.4|42239.4|42219.4|42224.4|42204.4|13
1652947340000|2022-05-19 08:02:20|42219.4|42199.4|42219.4|42199.4|42226.9|42206.9|42219.4|42199.4|18
1652947350000|2022-05-19 08:02:30|42221.9|42201.9|42215.4|42195.4|42221.9|42201.9|42213.8|42193.8|14
1652947360000|2022-05-19 08:02:40|42214.4|42194.4|42206|42186|42216|42196|42206|42186|10
1652947370000|2022-05-19 08:02:50|42211|42191|42224.4|42204.4|42224.4|42204.4|42211|42191|3
1652947380000|2022-05-19 08:03:00|42226|42206|42214.4|42194.4|42246.9|42226.9|42214.4|42194.4|20
1652947390000|2022-05-19 08:03:10|42216|42196|42229.4|42209.4|42229.4|42209.4|42216|42196|3
1652947400000|2022-05-19 08:03:20|42227.9|42207.9|42226.9|42206.9|42231.9|42211.9|42226.9|42206.9|8
1652947410000|2022-05-19 08:03:30|42224.4|42204.4|42206.9|42186.9|42224.4|42204.4|42206.9|42186.9|6
1652947420000|2022-05-19 08:03:40|42205.4|42185.4|42239.4|42219.4|42239.4|42219.4|42205.4|42185.4|8
1652947430000|2022-05-19 08:03:50|42241.9|42221.9|42254.4|42234.4|42258.5|42238.5|42241.9|42221.9|12
1652947440000|2022-05-19 08:04:00|42251.3|42231.3|42258.5|42238.5|42258.5|42238.5|42247.5|42227.5|8
1652947450000|2022-05-19 08:04:10|42259.4|42239.4|42268.5|42248.5|42269.4|42249.4|42259.4|42239.4|32
1652947460000|2022-05-19 08:04:20|42269.4|42249.4|42266.9|42246.9|42274.4|42254.4|42261|42241|26
1652947470000|2022-05-19 08:04:30|42264.4|42244.4|42256.9|42236.9|42264.4|42244.4|42256.9|42236.9|2
1652947480000|2022-05-19 08:04:40|42255.4|42235.4|42236.9|42216.9|42255.4|42235.4|42236.9|42216.9|18
1652947490000|2022-05-19 08:04:50|42234.4|42214.4|42239.4|42219.4|42239.4|42219.4|42234.4|42214.4|2
1652947500000|2022-05-19 08:05:00|42241|42221|42224.4|42204.4|42243.5|42223.5|42224.4|42204.4|8
1652947510000|2022-05-19 08:05:10|42222.9|42202.9|42219.4|42199.4|42222.9|42202.9|42214.4|42194.4|5
1652947520000|2022-05-19 08:05:20|42214.4|42194.4|42201.9|42181.9|42214.4|42194.4|42201.9|42181.9|15
1652947530000|2022-05-19 08:05:30|42183.8|42163.8|42176.9|42156.9|42183.8|42163.8|42176.9|42156.9|8
1652947540000|2022-05-19 08:05:40|42175.4|42155.4|42174.4|42154.4|42175.4|42155.4|42171.9|42151.9|10
1652947550000|2022-05-19 08:05:50|42171.9|42151.9|42173.5|42153.5|42174.4|42154.4|42169.4|42149.4|6
1652947560000|2022-05-19 08:06:00|42188.5|42168.5|42181.9|42161.9|42191.9|42171.9|42181.9|42161.9|12
1652947570000|2022-05-19 08:06:10|42186|42166|42159.4|42139.4|42186|42166|42159.4|42139.4|21
1652947580000|2022-05-19 08:06:20|42157.9|42137.9|42166.9|42146.9|42166.9|42146.9|42156.9|42136.9|6
1652947590000|2022-05-19 08:06:30|42169.4|42149.4|42170.4|42150.4|42170.4|42150.4|42169.4|42149.4|2
1652947600000|2022-05-19 08:06:40|42171.9|42151.9|42174.4|42154.4|42174.4|42154.4|42171.9|42151.9|0
1652947610000|2022-05-19 08:06:50|42176.9|42156.9|42176.9|42156.9|42179.4|42159.4|42174.4|42154.4|2
1652947620000|2022-05-19 08:07:00|42179.4|42159.4|42176.9|42156.9|42179.4|42159.4|42176.9|42156.9|12
1652947630000|2022-05-19 08:07:10|42175.4|42155.4|42174.4|42154.4|42179.4|42159.4|42174.4|42154.4|3
1652947640000|2022-05-19 08:07:20|42176|42156|42176.9|42156.9|42179.4|42159.4|42176|42156|1
1652947650000|2022-05-19 08:07:30|42174.4|42154.4|42178.5|42158.5|42178.5|42158.5|42174.4|42154.4|3
1652947660000|2022-05-19 08:07:40|42179.4|42159.4|42165.4|42145.4|42181.9|42161.9|42165.4|42145.4|8
1652947670000|2022-05-19 08:07:50|42163.8|42143.8|42159.4|42139.4|42165.4|42145.4|42159.4|42139.4|1
1652947680000|2022-05-19 08:08:00|42156.9|42136.9|42156.9|42136.9|42156.9|42136.9|42156.9|42136.9|5
1652947690000|2022-05-19 08:08:10|42154.4|42134.4|42134.4|42114.4|42154.4|42134.4|42134.4|42114.4|10
1652947700000|2022-05-19 08:08:20|42136|42116|42139.4|42119.4|42139.4|42119.4|42136|42116|2
1652947710000|2022-05-19 08:08:30|42141.9|42121.9|42139.4|42119.4|42141.9|42121.9|42139.4|42119.4|4
1652947720000|2022-05-19 08:08:40|42137.9|42117.9|42137.9|42117.9|42137.9|42117.9|42137.9|42117.9|3
1652947730000|2022-05-19 08:08:50|42139.4|42119.4|42140.4|42120.4|42140.4|42120.4|42139.4|42119.4|8
1652947740000|2022-05-19 08:09:00|||||||||5
1652947750000|2022-05-19 08:09:10|42141.9|42121.9|42141.9|42121.9|42141.9|42121.9|42141.9|42121.9|2
1652947760000|2022-05-19 08:09:20|42141|42121|42141|42121|42141|42121|42139.4|42119.4|4
1652947770000|2022-05-19 08:09:30|42141.9|42121.9|42144.4|42124.4|42144.4|42124.4|42139.4|42119.4|11
1652947780000|2022-05-19 08:09:40|||||||||22
1652947790000|2022-05-19 08:09:50|42142.9|42122.9|42138.5|42118.5|42142.9|42122.9|42138.5|42118.5|5
1652947800000|2022-05-19 08:10:00|42136.9|42116.9|42134.4|42114.4|42136.9|42116.9|42134.4|42114.4|0
1652947810000|2022-05-19 08:10:10|42131.9|42111.9|42119.4|42099.4|42133.5|42113.5|42119.4|42099.4|12
1652947820000|2022-05-19 08:10:20|42121|42101|42119.4|42099.4|42121.9|42101.9|42119.4|42099.4|0
1652947830000|2022-05-19 08:10:30|||||||||5
1652947840000|2022-05-19 08:10:40|42131|42111|42134.4|42114.4|42134.4|42114.4|42131|42111|8
1652947850000|2022-05-19 08:10:50|42136|42116|42136|42116|42136|42116|42136|42116|0
1652947860000|2022-05-19 08:11:00|42139.4|42119.4|42139.4|42119.4|42140.4|42120.4|42139.4|42119.4|3
1652947870000|2022-05-19 08:11:10|42136.3|42116.3|42129.4|42109.4|42136.3|42116.3|42129.4|42109.4|1
1652947880000|2022-05-19 08:11:20|42124.4|42104.4|42124.4|42104.4|42124.4|42104.4|42124.4|42104.4|5
1652947890000|2022-05-19 08:11:30|42121.9|42101.9|42116.9|42096.9|42121.9|42101.9|42114.4|42094.4|1
1652947900000|2022-05-19 08:11:40|42114.4|42094.4|42116.9|42096.9|42116.9|42096.9|42114.4|42094.4|0
1652947910000|2022-05-19 08:11:50|42119.4|42099.4|42124.4|42104.4|42124.4|42104.4|42119.4|42099.4|2
1652947920000|2022-05-19 08:12:00|42121.9|42101.9|42131.9|42111.9|42131.9|42111.9|42121.9|42101.9|1
1652947930000|2022-05-19 08:12:10|42133.5|42113.5|42139.4|42119.4|42139.4|42119.4|42133.5|42113.5|2
1652947940000|2022-05-19 08:12:20|42141.9|42121.9|42144.4|42124.4|42144.4|42124.4|42141.9|42121.9|1
1652947950000|2022-05-19 08:12:30|42143.5|42123.5|42139.4|42119.4|42143.5|42123.5|42139.4|42119.4|1
1652947960000|2022-05-19 08:12:40|42141|42121|42144.4|42124.4|42144.4|42124.4|42141|42121|0
1652947970000|2022-05-19 08:12:50|42141.3|42121.3|42134.4|42114.4|42141.3|42121.3|42134.4|42114.4|6
1652947980000|2022-05-19 08:13:00|42133.5|42113.5|42119.4|42099.4|42133.5|42113.5|42119.4|42099.4|4
1652947990000|2022-05-19 08:13:10|42112.9|42092.9|42109.4|42089.4|42112.9|42092.9|42107.9|42087.9|6
1652948000000|2022-05-19 08:13:20|42108.5|42088.5|42109.4|42089.4|42109.4|42089.4|42106|42086|3
1652948010000|2022-05-19 08:13:30|42107.9|42087.9|42111.9|42091.9|42111.9|42091.9|42107.9|42087.9|1
1652948020000|2022-05-19 08:13:40|42109.4|42089.4|42109.4|42089.4|42109.4|42089.4|42109.4|42089.4|3
1652948030000|2022-05-19 08:13:50|42117.5|42097.5|42121.9|42101.9|42123.5|42103.5|42117.5|42097.5|5
1652948040000|2022-05-19 08:14:00|42123.5|42103.5|42124.4|42104.4|42124.4|42104.4|42123.5|42103.5|1
1652948050000|2022-05-19 08:14:10|42126.9|42106.9|42130.4|42110.4|42130.4|42110.4|42126.9|42106.9|2
1652948060000|2022-05-19 08:14:20|42132.9|42112.9|42136.9|42116.9|42136.9|42116.9|42132.9|42112.9|0
1652948070000|2022-05-19 08:14:30|42139.4|42119.4|42169.4|42149.4|42169.4|42149.4|42139.4|42119.4|12
1652948080000|2022-05-19 08:14:40|42171|42151|42174.4|42154.4|42174.4|42154.4|42171|42151|1
1652948090000|2022-05-19 08:14:50|42175.4|42155.4|42175.4|42155.4|42175.4|42155.4|42175.4|42155.4|5
1652948100000|2022-05-19 08:15:00|42171.9|42151.9|42166.9|42146.9|42171.9|42151.9|42166.9|42146.9|3
1652948110000|2022-05-19 08:15:10|42169.4|42149.4|42164.4|42144.4|42169.4|42149.4|42164.4|42144.4|7
1652948120000|2022-05-19 08:15:20|42161.9|42141.9|42140.4|42120.4|42161.9|42141.9|42140.4|42120.4|15
1652948130000|2022-05-19 08:15:30|42143.5|42123.5|42149.4|42129.4|42152.5|42132.5|42143.5|42123.5|5
1652948140000|2022-05-19 08:15:40|42154.1|42134.1|42157.5|42137.5|42157.5|42137.5|42154.1|42134.1|4
1652948150000|2022-05-19 08:15:50|42155|42135|42161|42141|42161.9|42141.9|42155|42135|0
1652948160000|2022-05-19 08:16:00|42161.9|42141.9|42154.4|42134.4|42161.9|42141.9|42154.4|42134.4|1
1652948170000|2022-05-19 08:16:10|42151.3|42131.3|42146.9|42126.9|42151.9|42131.9|42146.9|42126.9|0
1652948180000|2022-05-19 08:16:20|42146|42126|42141.9|42121.9|42146.9|42126.9|42141.9|42121.9|0
1652948190000|2022-05-19 08:16:30|42140.4|42120.4|42139.4|42119.4|42141.9|42121.9|42137.9|42117.9|0
1652948200000|2022-05-19 08:16:40|42141|42121|42136.9|42116.9|42141.9|42121.9|42136.9|42116.9|2
1652948210000|2022-05-19 08:16:50|42131.9|42111.9|42129.4|42109.4|42131.9|42111.9|42125.4|42105.4|2
1652948220000|2022-05-19 08:17:00|42150.4|42130.4|42131.9|42111.9|42150.4|42130.4|42131.9|42111.9|16
1652948230000|2022-05-19 08:17:10|42130.4|42110.4|42121.9|42101.9|42130.4|42110.4|42119.4|42099.4|1
1652948240000|2022-05-19 08:17:20|42116.9|42096.9|42122.9|42102.9|42122.9|42102.9|42111.9|42091.9|5
1652948250000|2022-05-19 08:17:30|42124.4|42104.4|42127.9|42107.9|42127.9|42107.9|42124.4|42104.4|1
1652948260000|2022-05-19 08:17:40|42128.5|42108.5|42111.9|42091.9|42129.4|42109.4|42111.9|42091.9|5
1652948270000|2022-05-19 08:17:50|42113.5|42093.5|42119.4|42099.4|42119.4|42099.4|42109.4|42089.4|8
1652948280000|2022-05-19 08:18:00|42121|42101|42124.4|42104.4|42125.4|42105.4|42119.4|42099.4|0
1652948290000|2022-05-19 08:18:10|42125.4|42105.4|42125.4|42105.4|42131.9|42111.9|42125.4|42105.4|2
1652948300000|2022-05-19 08:18:20|42126.9|42106.9|42126.9|42106.9|42126.9|42106.9|42124.4|42104.4|1
1652948310000|2022-05-19 08:18:30|42131|42111|42129.4|42109.4|42131|42111|42126.9|42106.9|4
1652948320000|2022-05-19 08:18:40|||||||||1
1652948330000|2022-05-19 08:18:50|42131|42111|42129.4|42109.4|42131|42111|42129.4|42109.4|2
1652948340000|2022-05-19 08:19:00|42126|42106|42124.4|42104.4|42126|42106|42121.9|42101.9|0
1652948350000|2022-05-19 08:19:10|42126|42106|42124.4|42104.4|42126|42106|42124.4|42104.4|1
1652948360000|2022-05-19 08:19:20|42123.5|42103.5|42119.4|42099.4|42123.5|42103.5|42119.4|42099.4|2
1652948380000|2022-05-19 08:19:40|42117.9|42097.9|42111.9|42091.9|42117.9|42097.9|42111.9|42091.9|2
1652948390000|2022-05-19 08:19:50|42110.4|42090.4|42109.4|42089.4|42110.4|42090.4|42109.4|42089.4|2
1652948400000|2022-05-19 08:20:00|42111|42091|42104.4|42084.4|42126.9|42106.9|42103.8|42083.8|11
1652948410000|2022-05-19 08:20:10|42100.4|42080.4|42100.4|42080.4|42100.4|42080.4|42100.4|42080.4|3
1652948420000|2022-05-19 08:20:20|42097.9|42077.9|42080.4|42060.4|42097.9|42077.9|42080.4|42060.4|14
1652948430000|2022-05-19 08:20:30|42079.4|42059.4|42079.4|42059.4|42081.9|42061.9|42068.5|42048.5|18
1652948440000|2022-05-19 08:20:40|42081.9|42061.9|42084.4|42064.4|42086.9|42066.9|42081.9|42061.9|3
1652948450000|2022-05-19 08:20:50|42087.9|42067.9|42089.4|42069.4|42089.4|42069.4|42087.9|42067.9|1
1652948460000|2022-05-19 08:21:00|42090.4|42070.4|42094.4|42074.4|42094.4|42074.4|42090.4|42070.4|3
1652948470000|2022-05-19 08:21:10|42096|42076|42096.9|42076.9|42096.9|42076.9|42096|42076|0
1652948480000|2022-05-19 08:21:20|42095.4|42075.4|42090.4|42070.4|42095.4|42075.4|42090.4|42070.4|3
1652948490000|2022-05-19 08:21:30|42092.9|42072.9|42089.4|42069.4|42094.4|42074.4|42089.4|42069.4|1
1652948500000|2022-05-19 08:21:40|42087.9|42067.9|42087.9|42067.9|42089.4|42069.4|42087.9|42067.9|0
1652948510000|2022-05-19 08:21:50|42086.9|42066.9|42089.4|42069.4|42089.4|42069.4|42086.9|42066.9|0
1652948520000|2022-05-19 08:22:00|42087.9|42067.9|42096|42076|42096|42076|42086.9|42066.9|1
1652948530000|2022-05-19 08:22:10|42098.5|42078.5|42099.4|42079.4|42099.4|42079.4|42096.9|42076.9|1
1652948540000|2022-05-19 08:22:20|42102.9|42082.9|42112.9|42092.9|42112.9|42092.9|42102.9|42082.9|3
1652948550000|2022-05-19 08:22:30|42111.9|42091.9|42114.4|42094.4|42114.4|42094.4|42111.9|42091.9|4
1652948560000|2022-05-19 08:22:40|42116|42096|42116.9|42096.9|42119.4|42099.4|42116|42096|0
1652948570000|2022-05-19 08:22:50|42119.4|42099.4|42116.9|42096.9|42119.4|42099.4|42116.9|42096.9|2
1652948590000|2022-05-19 08:23:10|42119.4|42099.4|42119.4|42099.4|42119.4|42099.4|42119.4|42099.4|0
1652948600000|2022-05-19 08:23:20|42121|42101|42121.9|42101.9|42124.4|42104.4|42121|42101|2
1652948610000|2022-05-19 08:23:30|42123.5|42103.5|42125.4|42105.4|42125.4|42105.4|42123.5|42103.5|1
1652948620000|2022-05-19 08:23:40|42124.4|42104.4|42139.4|42119.4|42139.4|42119.4|42124.4|42104.4|5
1652948640000|2022-05-19 08:24:00|42140.4|42120.4|42143.8|42123.8|42143.8|42123.8|42140.4|42120.4|0
1652948650000|2022-05-19 08:24:10|42146.3|42126.3|42147.9|42127.9|42147.9|42127.9|42146.3|42126.3|0
1652948670000|2022-05-19 08:24:30|42148.8|42128.8|42148.8|42128.8|42148.8|42128.8|42148.8|42128.8|0
1652948680000|2022-05-19 08:24:40|42147.9|42127.9|42149.4|42129.4|42150.4|42130.4|42147.9|42127.9|2
1652948690000|2022-05-19 08:24:50|42148.8|42128.8|42149.4|42129.4|42151.9|42131.9|42147.9|42127.9|6
1652948700000|2022-05-19 08:25:00|42147.9|42127.9|42164.4|42144.4|42164.4|42144.4|42146.9|42126.9|15
1652948710000|2022-05-19 08:25:10|42166.9|42146.9|42169.4|42149.4|42169.4|42149.4|42166.9|42146.9|6
1652948720000|2022-05-19 08:25:20|42176|42156|42179.4|42159.4|42184.4|42164.4|42176|42156|11
1652948730000|2022-05-19 08:25:30|42181.9|42161.9|42180.4|42160.4|42181.9|42161.9|42180.4|42160.4|0
1652948740000|2022-05-19 08:25:40|42181.9|42161.9|42180.4|42160.4|42181.9|42161.9|42180.4|42160.4|0
1652948750000|2022-05-19 08:25:50|42181.9|42161.9|42179.4|42159.4|42181.9|42161.9|42179.4|42159.4|0
1652948760000|2022-05-19 08:26:00|42181|42161|42184.4|42164.4|42189.4|42169.4|42181|42161|5
1652948780000|2022-05-19 08:26:20|42185.4|42165.4|42184.4|42164.4|42189.4|42169.4|42184.4|42164.4|1
1652948790000|2022-05-19 08:26:30|42181.9|42161.9|42179.4|42159.4|42181.9|42161.9|42179.4|42159.4|2
1652948800000|2022-05-19 08:26:40|42181|42161|42179.4|42159.4|42181.9|42161.9|42179.4|42159.4|1
1652948810000|2022-05-19 08:26:50|42176.9|42156.9|42162.9|42142.9|42176.9|42156.9|42162.9|42142.9|4
1652948820000|2022-05-19 08:27:00|42161.9|42141.9|42164.4|42144.4|42164.4|42144.4|42161.9|42141.9|4
1652948830000|2022-05-19 08:27:10|42171|42151|42176.9|42156.9|42176.9|42156.9|42171|42151|3
1652948840000|2022-05-19 08:27:20|42174.4|42154.4|42171.9|42151.9|42174.4|42154.4|42171.9|42151.9|2
1652948850000|2022-05-19 08:27:30|42170.4|42150.4|42171.9|42151.9|42171.9|42151.9|42169.4|42149.4|5
1652948860000|2022-05-19 08:27:40|42174.4|42154.4|42174.4|42154.4|42174.4|42154.4|42174.4|42154.4|2
1652948870000|2022-05-19 08:27:50|42176|42156|42179.4|42159.4|42179.4|42159.4|42176|42156|2
1652948880000|2022-05-19 08:28:00|42181|42161|42159.4|42139.4|42181.9|42161.9|42159.4|42139.4|5
1652948890000|2022-05-19 08:28:10|42157.9|42137.9|42156.9|42136.9|42157.9|42137.9|42154.4|42134.4|0
1652948910000|2022-05-19 08:28:30|42158.5|42138.5|42156.9|42136.9|42159.4|42139.4|42156.9|42136.9|0
1652948920000|2022-05-19 08:28:40|42155.4|42135.4|42149.4|42129.4|42155.4|42135.4|42149.4|42129.4|2
1652948940000|2022-05-19 08:29:00|42152.6|42132.6|42154.4|42134.4|42154.4|42134.4|42152.6|42132.6|3
1652948950000|2022-05-19 08:29:10|42155.4|42135.4|42156|42136|42156|42136|42154.4|42134.4|0
1652948960000|2022-05-19 08:29:20|42155.4|42135.4|42154.4|42134.4|42156|42136|42154.4|42134.4|0
1652948970000|2022-05-19 08:29:30|42156|42136|42154.4|42134.4|42156|42136|42154.4|42134.4|0
1652948980000|2022-05-19 08:29:40|42150.4|42130.4|42151.9|42131.9|42151.9|42131.9|42150.4|42130.4|1
1652948990000|2022-05-19 08:29:50|42150.4|42130.4|42146.9|42126.9|42150.4|42130.4|42146.9|42126.9|0
1652949000000|2022-05-19 08:30:00|42147.9|42127.9|42149.4|42129.4|42156.9|42136.9|42147.9|42127.9|5
1652949010000|2022-05-19 08:30:10|42151.9|42131.9|42151.9|42131.9|42154.4|42134.4|42151.9|42131.9|7
1652949030000|2022-05-19 08:30:30|42150.4|42130.4|42151.9|42131.9|42151.9|42131.9|42150.4|42130.4|0
1652949040000|2022-05-19 08:30:40|42150.4|42130.4|42149.4|42129.4|42150.4|42130.4|42149.4|42129.4|0
1652949050000|2022-05-19 08:30:50|42151.9|42131.9|42151|42131|42151.9|42131.9|42149.4|42129.4|0
1652949060000|2022-05-19 08:31:00|42151.9|42131.9|42166.9|42146.9|42166.9|42146.9|42151.9|42131.9|3
1652949070000|2022-05-19 08:31:10|42168.5|42148.5|42179.4|42159.4|42179.4|42159.4|42168.5|42148.5|3
1652949080000|2022-05-19 08:31:20|42177.9|42157.9|42161.9|42141.9|42177.9|42157.9|42161.9|42141.9|14
1652949090000|2022-05-19 08:31:30|42159.4|42139.4|42154.4|42134.4|42159.4|42139.4|42154.4|42134.4|3
1652949110000|2022-05-19 08:31:50|42152.9|42132.9|42150.4|42130.4|42152.9|42132.9|42150.4|42130.4|0
1652949120000|2022-05-19 08:32:00|42145.4|42125.4|42145.4|42125.4|42145.4|42125.4|42145.4|42125.4|3
1652949130000|2022-05-19 08:32:10|42141.9|42121.9|42141.9|42121.9|42141.9|42121.9|42141.9|42121.9|1
1652949140000|2022-05-19 08:32:20|||||||||6
1652949150000|2022-05-19 08:32:30|42142.9|42122.9|42146.9|42126.9|42146.9|42126.9|42142.9|42122.9|6
1652949160000|2022-05-19 08:32:40|42144.4|42124.4|42149.4|42129.4|42149.4|42129.4|42144.4|42124.4|1
1652949170000|2022-05-19 08:32:50|||||||||1
1652949180000|2022-05-19 08:33:00|42151.9|42131.9|42149.4|42129.4|42151.9|42131.9|42149.4|42129.4|1
1652949190000|2022-05-19 08:33:10|42147.9|42127.9|42146.9|42126.9|42147.9|42127.9|42146.9|42126.9|3
1652949200000|2022-05-19 08:33:20|42148.5|42128.5|42144.4|42124.4|42148.5|42128.5|42144.4|42124.4|1
1652949210000|2022-05-19 08:33:30|42146.9|42126.9|42146.9|42126.9|42146.9|42126.9|42146.9|42126.9|0
1652949220000|2022-05-19 08:33:40|42144.4|42124.4|42148.5|42128.5|42148.5|42128.5|42144.4|42124.4|5
1652949240000|2022-05-19 08:34:00|42150.1|42130.1|42150.1|42130.1|42150.1|42130.1|42150.1|42130.1|6
1652949250000|2022-05-19 08:34:10|42148.5|42128.5|42139.4|42119.4|42148.5|42128.5|42139.4|42119.4|4
1652949260000|2022-05-19 08:34:20|42135.4|42115.4|42127.9|42107.9|42135.4|42115.4|42127.9|42107.9|2
1652949270000|2022-05-19 08:34:30|42126.9|42106.9|42125.4|42105.4|42126.9|42106.9|42125.4|42105.4|0
1652949280000|2022-05-19 08:34:40|42119.4|42099.4|42116.9|42096.9|42119.4|42099.4|42116.9|42096.9|1
1652949300000|2022-05-19 08:35:00|42119.4|42099.4|42121|42101|42121|42101|42119.4|42099.4|4
1652949310000|2022-05-19 08:35:10|42119.4|42099.4|42116.9|42096.9|42119.4|42099.4|42116.9|42096.9|0
1652949320000|2022-05-19 08:35:20|42119.4|42099.4|42116.9|42096.9|42119.4|42099.4|42116.9|42096.9|1
1652949330000|2022-05-19 08:35:30|42116|42096|42108.5|42088.5|42116|42096|42108.5|42088.5|3
1652949340000|2022-05-19 08:35:40|42106.9|42086.9|42108.5|42088.5|42108.5|42088.5|42106.9|42086.9|1
1652949350000|2022-05-19 08:35:50|42106|42086|42104.4|42084.4|42106|42086|42104.4|42084.4|0
1652949360000|2022-05-19 08:36:00|42106|42086|42108.5|42088.5|42108.5|42088.5|42106|42086|0
1652949370000|2022-05-19 08:36:10|42111|42091|42117.6|42097.6|42118.5|42098.5|42111|42091|0
1652949380000|2022-05-19 08:36:20|42119.1|42099.1|42120.1|42100.1|42122.6|42102.6|42118.5|42098.5|0
1652949390000|2022-05-19 08:36:30|42122.6|42102.6|42118.5|42098.5|42122.6|42102.6|42118.5|42098.5|0
1652949410000|2022-05-19 08:36:50|||||||||1
1652949420000|2022-05-19 08:37:00|42116|42096|42112.6|42092.6|42116|42096|42108.5|42088.5|12
1652949430000|2022-05-19 08:37:10|42111|42091|42111|42091|42112.6|42092.6|42111|42091|2
1652949450000|2022-05-19 08:37:30|42107.6|42087.6|42107.6|42087.6|42107.6|42087.6|42107.6|42087.6|2
1652949460000|2022-05-19 08:37:40|42105.1|42085.1|42105.1|42085.1|42105.1|42085.1|42105.1|42085.1|5
1652949470000|2022-05-19 08:37:50|42107.6|42087.6|42107.6|42087.6|42107.6|42087.6|42107.6|42087.6|1
1652949480000|2022-05-19 08:38:00|42103.5|42083.5|42101|42081|42103.5|42083.5|42101|42081|3
1652949490000|2022-05-19 08:38:10|42102.6|42082.6|42102.6|42082.6|42102.6|42082.6|42102.6|42082.6|1
1652949500000|2022-05-19 08:38:20|42101|42081|42103.5|42083.5|42103.5|42083.5|42101|42081|4
1652949510000|2022-05-19 08:38:30|42101.9|42081.9|42096.9|42076.9|42101.9|42081.9|42096.9|42076.9|1
1652949520000|2022-05-19 08:38:40|42088.5|42068.5|42087.6|42067.6|42089.4|42069.4|42086.9|42066.9|10
1652949530000|2022-05-19 08:38:50|||||||||1
1652949540000|2022-05-19 08:39:00|42089.1|42069.1|42087.6|42067.6|42090.1|42070.1|42087.6|42067.6|3
1652949550000|2022-05-19 08:39:10|42086|42066|42083.5|42063.5|42086|42066|42081.9|42061.9|5
1652949560000|2022-05-19 08:39:20|42093.5|42073.5|42096|42076|42096|42076|42093.5|42073.5|4
1652949570000|2022-05-19 08:39:30|42098.5|42078.5|42102.6|42082.6|42102.6|42082.6|42098.5|42078.5|3
1652949580000|2022-05-19 08:39:40|42101|42081|42101|42081|42101|42081|42101|42081|0
1652949590000|2022-05-19 08:39:50|42104.1|42084.1|42107.6|42087.6|42107.6|42087.6|42104.1|42084.1|1
1652949600000|2022-05-19 08:40:00|42111.6|42091.6|42112.6|42092.6|42112.6|42092.6|42111.6|42091.6|2
1652949610000|2022-05-19 08:40:10|42115.1|42095.1|42106.9|42086.9|42115.1|42095.1|42106.9|42086.9|2
1652949620000|2022-05-19 08:40:20|42103.8|42083.8|42093.5|42073.5|42103.8|42083.8|42093.5|42073.5|0
1652949630000|2022-05-19 08:40:30|42095.1|42075.1|42091|42071|42096|42076|42091|42071|0
1652949640000|2022-05-19 08:40:40|42084.4|42064.4|42083.5|42063.5|42084.4|42064.4|42083.5|42063.5|10
1652949660000|2022-05-19 08:41:00|42085.1|42065.1|42088.5|42068.5|42088.5|42068.5|42083.5|42063.5|3
1652949670000|2022-05-19 08:41:10|42086.9|42066.9|42081|42061|42088.5|42068.5|42081|42061|3
1652949680000|2022-05-19 08:41:20|42082.6|42062.6|42081|42061|42082.6|42062.6|42081|42061|0
1652949690000|2022-05-19 08:41:30|42078.5|42058.5|42061|42041|42078.5|42058.5|42061|42041|9
1652949700000|2022-05-19 08:41:40|42058.5|42038.5|42053.5|42033.5|42058.5|42038.5|42053.5|42033.5|4
1652949710000|2022-05-19 08:41:50|||||||||1
1652949720000|2022-05-19 08:42:00|42056|42036|42058.5|42038.5|42058.5|42038.5|42056|42036|3
1652949730000|2022-05-19 08:42:10|42060.1|42040.1|42063.5|42043.5|42066|42046|42060.1|42040.1|9
1652949740000|2022-05-19 08:42:20|42065.1|42045.1|42063.5|42043.5|42065.1|42045.1|42063.5|42043.5|13
1652949750000|2022-05-19 08:42:30|42061|42041|42061|42041|42061|42041|42061|42041|1
1652949760000|2022-05-19 08:42:40|||||||||1
1652949770000|2022-05-19 08:42:50|42058.5|42038.5|42056|42036|42058.5|42038.5|42056|42036|6
1652949780000|2022-05-19 08:43:00|42054.4|42034.4|42058.5|42038.5|42058.5|42038.5|42053.5|42033.5|13
1652949790000|2022-05-19 08:43:10|42063.5|42043.5|42073.5|42053.5|42073.5|42053.5|42063.5|42043.5|11
1652949800000|2022-05-19 08:43:20|42071.9|42051.9|42071|42051|42071.9|42051.9|42071|42051|0
1652949810000|2022-05-19 08:43:30|42072.6|42052.6|42068.5|42048.5|42072.6|42052.6|42068.5|42048.5|4
1652949820000|2022-05-19 08:43:40|42066|42046|42061|42041|42066|42046|42061|42041|1
1652949830000|2022-05-19 08:43:50|42058.5|42038.5|42058.5|42038.5|42058.5|42038.5|42058.5|42038.5|6
1652949840000|2022-05-19 08:44:00|42060.1|42040.1|42073.5|42053.5|42073.5|42053.5|42060.1|42040.1|8
1652949850000|2022-05-19 08:44:10|42075.1|42055.1|42075.1|42055.1|42076|42056|42073.5|42053.5|1
1652949860000|2022-05-19 08:44:20|42073.5|42053.5|42071|42051|42073.5|42053.5|42071|42051|2
1652949870000|2022-05-19 08:44:30|42070.1|42050.1|42061.9|42041.9|42070.1|42050.1|42061.9|42041.9|1
1652949880000|2022-05-19 08:44:40|||||||||3
1652949900000|2022-05-19 08:45:00|42063.5|42043.5|42063.5|42043.5|42063.5|42043.5|42063.5|42043.5|3
1652949910000|2022-05-19 08:45:10|42065.1|42045.1|42073.2|42053.2|42073.2|42053.2|42065.1|42045.1|7
1652949920000|2022-05-19 08:45:20|42075.7|42055.7|42087.6|42067.6|42087.6|42067.6|42071.6|42051.6|9
1652949930000|2022-05-19 08:45:30|42086|42066|42090.1|42070.1|42090.1|42070.1|42082.6|42062.6|2
1652949940000|2022-05-19 08:45:40|42091.6|42071.6|42088.5|42068.5|42093.5|42073.5|42088.5|42068.5|3
1652949950000|2022-05-19 08:45:50|42090.1|42070.1|42104.1|42084.1|42104.1|42084.1|42090.1|42070.1|3
1652949960000|2022-05-19 08:46:00|42105.1|42085.1|42107.6|42087.6|42107.6|42087.6|42105.1|42085.1|2
1652949970000|2022-05-19 08:46:10|42117.6|42097.6|42120.1|42100.1|42120.1|42100.1|42117.6|42097.6|3
1652949980000|2022-05-19 08:46:20|42121.6|42101.6|42127.6|42107.6|42137.6|42117.6|42121.6|42101.6|15
1652949990000|2022-05-19 08:46:30|42126|42106|42132.6|42112.6|42132.6|42112.6|42126|42106|4
1652950000000|2022-05-19 08:46:40|42135.1|42115.1|42143.5|42123.5|42143.5|42123.5|42135.1|42115.1|8
1652950010000|2022-05-19 08:46:50|42141.6|42121.6|42142.6|42122.6|42142.6|42122.6|42141.6|42121.6|6
1652950020000|2022-05-19 08:47:00|42148.5|42128.5|42147.6|42127.6|42151|42131|42147.6|42127.6|9
1652950030000|2022-05-19 08:47:10|42145.1|42125.1|42122.6|42102.6|42145.1|42125.1|42122.6|42102.6|9
1652950040000|2022-05-19 08:47:20|42117.6|42097.6|42097.6|42077.6|42117.6|42097.6|42096.6|42076.6|12
1652950050000|2022-05-19 08:47:30|||||||||1
1652950060000|2022-05-19 08:47:40|42101.6|42081.6|42103.2|42083.2|42103.2|42083.2|42101.6|42081.6|3
1652950070000|2022-05-19 08:47:50|42104.1|42084.1|42087.6|42067.6|42104.1|42084.1|42086|42066|7
1652950080000|2022-05-19 08:48:00|42085.1|42065.1|42095.1|42075.1|42095.1|42075.1|42080.1|42060.1|16
1652950090000|2022-05-19 08:48:10|42096.6|42076.6|42100.1|42080.1|42102.6|42082.6|42096.6|42076.6|5
1652950100000|2022-05-19 08:48:20|42101.6|42081.6|42097.6|42077.6|42102.6|42082.6|42097.6|42077.6|0
1652950110000|2022-05-19 08:48:30|42100.1|42080.1|42100.1|42080.1|42100.1|42080.1|42097.6|42077.6|2
1652950120000|2022-05-19 08:48:40|42098.5|42078.5|42102.6|42082.6|42102.6|42082.6|42098.5|42078.5|1
1652950130000|2022-05-19 08:48:50|||||||||1
1652950140000|2022-05-19 08:49:00|42101|42081|42100.1|42080.1|42101|42081|42100.1|42080.1|0
1652950150000|2022-05-19 08:49:10|42101.6|42081.6|42101.6|42081.6|42101.6|42081.6|42101.6|42081.6|1
1652950160000|2022-05-19 08:49:20|42102.6|42082.6|42097.6|42077.6|42102.6|42082.6|42097.6|42077.6|7
1652950170000|2022-05-19 08:49:30|42099.1|42079.1|42100.1|42080.1|42100.1|42080.1|42099.1|42079.1|0
1652950180000|2022-05-19 08:49:40|42102.6|42082.6|42102.6|42082.6|42102.6|42082.6|42102.6|42082.6|2
1652950190000|2022-05-19 08:49:50|||||||||2
1652950200000|2022-05-19 08:50:00|42101|42081|42110.1|42090.1|42110.1|42090.1|42101|42081|3
1652950210000|2022-05-19 08:50:10|42111.6|42091.6|42112.6|42092.6|42112.6|42092.6|42110.1|42090.1|7
1652950220000|2022-05-19 08:50:20|42108.5|42088.5|42095.1|42075.1|42108.5|42088.5|42095.1|42075.1|5
1652950230000|2022-05-19 08:50:30|42100.1|42080.1|42119.4|42099.4|42119.4|42099.4|42100.1|42080.1|1
1652950240000|2022-05-19 08:50:40|42118.5|42098.5|42135.1|42115.1|42135.1|42115.1|42118.5|42098.5|2
1652950250000|2022-05-19 08:50:50|42139.1|42119.1|42139.1|42119.1|42141.6|42121.6|42137.6|42117.6|8
1652950260000|2022-05-19 08:51:00|42137.6|42117.6|42131|42111|42137.6|42117.6|42131|42111|2
1652950270000|2022-05-19 08:51:10|42130.1|42110.1|42115.1|42095.1|42130.1|42110.1|42115.1|42095.1|1
1652950280000|2022-05-19 08:51:20|42117.6|42097.6|42122.6|42102.6|42122.6|42102.6|42117.6|42097.6|3
1652950290000|2022-05-19 08:51:30|42124.1|42104.1|42127.6|42107.6|42127.6|42107.6|42124.1|42104.1|0
1652950300000|2022-05-19 08:51:40|42129.1|42109.1|42130.1|42110.1|42130.1|42110.1|42127.6|42107.6|2
1652950310000|2022-05-19 08:51:50|42127.6|42107.6|42127.6|42107.6|42127.6|42107.6|42127.6|42107.6|3
1652950320000|2022-05-19 08:52:00|42126|42106|42127.6|42107.6|42127.6|42107.6|42122.6|42102.6|1
1652950330000|2022-05-19 08:52:10|42128.5|42108.5|42145.1|42125.1|42145.1|42125.1|42128.5|42108.5|12
1652950340000|2022-05-19 08:52:20|42146.6|42126.6|42150.1|42130.1|42150.1|42130.1|42146.6|42126.6|2
1652950350000|2022-05-19 08:52:30|42147.6|42127.6|42132.6|42112.6|42147.6|42127.6|42132.6|42112.6|8
1652950360000|2022-05-19 08:52:40|42128.2|42108.2|42119.1|42099.1|42128.2|42108.2|42119.1|42099.1|1
1652950370000|2022-05-19 08:52:50|42120.1|42100.1|42109.1|42089.1|42121.6|42101.6|42109.1|42089.1|0
1652950380000|2022-05-19 08:53:00|42107.6|42087.6|42107.6|42087.6|42107.6|42087.6|42107.6|42087.6|0
1652950390000|2022-05-19 08:53:10|42109.1|42089.1|42112.6|42092.6|42112.6|42092.6|42109.1|42089.1|0
1652950400000|2022-05-19 08:53:20|42110.1|42090.1|42107.6|42087.6|42111.6|42091.6|42107.6|42087.6|2
1652950420000|2022-05-19 08:53:40|42109.1|42089.1|42110.1|42090.1|42110.1|42090.1|42109.1|42089.1|2
1652950430000|2022-05-19 08:53:50|42111.6|42091.6|42112.6|42092.6|42112.6|42092.6|42111.6|42091.6|1
1652950440000|2022-05-19 08:54:00|42115.1|42095.1|42117.6|42097.6|42117.6|42097.6|42115.1|42095.1|1
1652950450000|2022-05-19 08:54:10|42124.1|42104.1|42132.6|42112.6|42132.6|42112.6|42124.1|42104.1|2
1652950460000|2022-05-19 08:54:20|42135.1|42115.1|42127.6|42107.6|42137.6|42117.6|42127.6|42107.6|4
1652950470000|2022-05-19 08:54:30|42129.1|42109.1|42127.6|42107.6|42130.1|42110.1|42127.6|42107.6|0
1652950480000|2022-05-19 08:54:40|42120.1|42100.1|42115.1|42095.1|42120.1|42100.1|42115.1|42095.1|1
1652950490000|2022-05-19 08:54:50|42113.5|42093.5|42105.1|42085.1|42113.5|42093.5|42105.1|42085.1|1
1652950500000|2022-05-19 08:55:00|42098.5|42078.5|42100.1|42080.1|42100.1|42080.1|42097.6|42077.6|11
1652950510000|2022-05-19 08:55:10|42097.6|42077.6|42095.1|42075.1|42099.1|42079.1|42095.1|42075.1|0
1652950520000|2022-05-19 08:55:20|42097.6|42077.6|42092.6|42072.6|42097.6|42077.6|42092.6|42072.6|0
1652950530000|2022-05-19 08:55:30|42093.5|42073.5|42097.6|42077.6|42097.6|42077.6|42092.6|42072.6|1
1652950540000|2022-05-19 08:55:40|42099.1|42079.1|42097.6|42077.6|42100.1|42080.1|42097.6|42077.6|0
1652950550000|2022-05-19 08:55:50|42096|42076|42080.1|42060.1|42096|42076|42080.1|42060.1|4
1652950560000|2022-05-19 08:56:00|42081.6|42061.6|42090.1|42070.1|42090.1|42070.1|42081.6|42061.6|1
1652950570000|2022-05-19 08:56:10|42091.6|42071.6|42086.6|42066.6|42092.6|42072.6|42086.6|42066.6|2
1652950580000|2022-05-19 08:56:20|42085.1|42065.1|42077.6|42057.6|42085.1|42065.1|42076|42056|0
1652950590000|2022-05-19 08:56:30|42078.5|42058.5|42078.5|42058.5|42078.5|42058.5|42078.5|42058.5|0
1652950600000|2022-05-19 08:56:40|42080.1|42060.1|42055.1|42035.1|42080.1|42060.1|42055.1|42035.1|10
1652950610000|2022-05-19 08:56:50|42057.6|42037.6|42047.6|42027.6|42057.6|42037.6|42047.6|42027.6|3
1652950620000|2022-05-19 08:57:00|42050.1|42030.1|42050.1|42030.1|42050.1|42030.1|42050.1|42030.1|5
1652950630000|2022-05-19 08:57:10|42047.6|42027.6|42046|42026|42047.6|42027.6|42046|42026|3
1652950640000|2022-05-19 08:57:20|42044.4|42024.4|42035.1|42015.1|42044.4|42024.4|42031|42011|18
1652950650000|2022-05-19 08:57:30|42031.6|42011.6|42035.1|42015.1|42037.6|42017.6|42031.6|42011.6|1
1652950660000|2022-05-19 08:57:40|42036.6|42016.6|42040.1|42020.1|42040.1|42020.1|42035.1|42015.1|4
1652950670000|2022-05-19 08:57:50|42038.5|42018.5|42037.6|42017.6|42038.5|42018.5|42037.6|42017.6|1
1652950680000|2022-05-19 08:58:00|42040.1|42020.1|42042.6|42022.6|42042.6|42022.6|42040.1|42020.1|2
1652950690000|2022-05-19 08:58:10|42041|42021|42037.6|42017.6|42041|42021|42037.6|42017.6|0
1652950700000|2022-05-19 08:58:20|||||||||4
1652950710000|2022-05-19 08:58:30|42022.6|42002.6|42022.6|42002.6|42022.6|42002.6|42022.6|42002.6|6
1652950720000|2022-05-19 08:58:40|42020.1|42000.1|42003.5|41983.5|42022.6|42002.6|42003.5|41983.5|11
1652950730000|2022-05-19 08:58:50|42000.4|41980.4|42007.6|41987.6|42007.6|41987.6|42000.4|41980.4|6
1652950740000|2022-05-19 08:59:00|42012.6|41992.6|42013.5|41993.5|42016.6|41996.6|42012.6|41992.6|4
1652950750000|2022-05-19 08:59:10|||||||||1
1652950760000|2022-05-19 08:59:20|42010.4|41990.4|42010.4|41990.4|42010.4|41990.4|42010.4|41990.4|1
1652950770000|2022-05-19 08:59:30|42009.4|41989.4|42013.5|41993.5|42013.5|41993.5|42009.4|41989.4|1
1652950780000|2022-05-19 08:59:40|42011.9|41991.9|42006|41986|42011.9|41991.9|42006|41986|2
1652950790000|2022-05-19 08:59:50|42004.4|41984.4|42003.5|41983.5|42006|41986|42001.9|41981.9|2
1652950800000|2022-05-19 09:00:00|42001.9|41981.9|42002.6|41982.6|42002.6|41982.6|41998.5|41978.5|4
1652950810000|2022-05-19 09:00:10|42000.1|41980.1|41997.6|41977.6|42000.1|41980.1|41997.6|41977.6|3
1652950820000|2022-05-19 09:00:20|41999.1|41979.1|41980.1|41960.1|41999.1|41979.1|41980.1|41960.1|5
1652950830000|2022-05-19 09:00:30|41979.1|41959.1|41977.6|41957.6|41979.1|41959.1|41977.6|41957.6|2
1652950840000|2022-05-19 09:00:40|41976|41956|41977.6|41957.6|41977.6|41957.6|41976|41956|4
1652950850000|2022-05-19 09:00:50|41980.1|41960.1|41980.1|41960.1|41980.1|41960.1|41978.5|41958.5|3
1652950860000|2022-05-19 09:01:00|41981.6|41961.6|41982.6|41962.6|41982.6|41962.6|41981.6|41961.6|2
1652950870000|2022-05-19 09:01:10|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|41982.6|41962.6|2
1652950880000|2022-05-19 09:01:20|41982.6|41962.6|41982.6|41962.6|41984.1|41964.1|41982.6|41962.6|6
1652950890000|2022-05-19 09:01:30|41984.1|41964.1|41985.1|41965.1|41986.6|41966.6|41984.1|41964.1|1
1652950900000|2022-05-19 09:01:40|41986.6|41966.6|41997.6|41977.6|41997.6|41977.6|41986.6|41966.6|13
1652950910000|2022-05-19 09:01:50|41995.1|41975.1|41999.1|41979.1|41999.1|41979.1|41995.1|41975.1|3
1652950920000|2022-05-19 09:02:00|42000.7|41980.7|41997.6|41977.6|42002.6|41982.6|41997.6|41977.6|3
1652950930000|2022-05-19 09:02:10|41996|41976|41991|41971|41996|41976|41991|41971|1
1652950940000|2022-05-19 09:02:20|41992.6|41972.6|41996.6|41976.6|41996.6|41976.6|41992.6|41972.6|1
1652950950000|2022-05-19 09:02:30|41997.6|41977.6|41997.6|41977.6|41997.6|41977.6|41997.6|41977.6|2
1652950960000|2022-05-19 09:02:40|41995.1|41975.1|41997.6|41977.6|41997.6|41977.6|41995.1|41975.1|0
1652950970000|2022-05-19 09:02:50|||||||||2
1652950980000|2022-05-19 09:03:00|41999.1|41979.1|41997.6|41977.6|41999.1|41979.1|41997.6|41977.6|0
1652950990000|2022-05-19 09:03:10|41996.6|41976.6|41997.6|41977.6|41997.6|41977.6|41996.6|41976.6|1
1652951000000|2022-05-19 09:03:20|41995.1|41975.1|41997.6|41977.6|41997.6|41977.6|41995.1|41975.1|0
1652951010000|2022-05-19 09:03:30|41996.6|41976.6|41996.6|41976.6|41996.6|41976.6|41996.6|41976.6|0
1652951020000|2022-05-19 09:03:40|41997.6|41977.6|42000.1|41980.1|42000.1|41980.1|41997.6|41977.6|1
1652951030000|2022-05-19 09:03:50|42001.6|41981.6|42000.1|41980.1|42001.6|41981.6|42000.1|41980.1|2
1652951040000|2022-05-19 09:04:00|42001.6|41981.6|42010.1|41990.1|42012.6|41992.6|42001.6|41981.6|4
1652951050000|2022-05-19 09:04:10|42007.6|41987.6|42002.6|41982.6|42007.6|41987.6|42002.6|41982.6|3
1652951060000|2022-05-19 09:04:20|42006.6|41986.6|42006.6|41986.6|42007.6|41987.6|42006.6|41986.6|2
1652951070000|2022-05-19 09:04:30|42007.6|41987.6|42000.1|41980.1|42007.6|41987.6|42000.1|41980.1|0
1652951080000|2022-05-19 09:04:40|41997.6|41977.6|41996.6|41976.6|41997.6|41977.6|41996.6|41976.6|0
1652951090000|2022-05-19 09:04:50|41995.1|41975.1|41988.5|41968.5|41995.1|41975.1|41988.5|41968.5|1
1652951100000|2022-05-19 09:05:00|41987.6|41967.6|41992.6|41972.6|41992.6|41972.6|41987.6|41967.6|2
1652951120000|2022-05-19 09:05:20|41991|41971|41988.5|41968.5|41991|41971|41988.5|41968.5|0
1652951130000|2022-05-19 09:05:30|41986.9|41966.9|41986.9|41966.9|41988.5|41968.5|41986.9|41966.9|1
1652951140000|2022-05-19 09:05:40|41984.4|41964.4|41993.5|41973.5|41995.1|41975.1|41984.4|41964.4|4
1652951150000|2022-05-19 09:05:50|41995.1|41975.1|41992.6|41972.6|41995.1|41975.1|41992.6|41972.6|0
1652951160000|2022-05-19 09:06:00|41994.1|41974.1|41997.6|41977.6|41997.6|41977.6|41992.6|41972.6|1
1652951170000|2022-05-19 09:06:10|41995.1|41975.1|41995.1|41975.1|41995.1|41975.1|41995.1|41975.1|1
1652951180000|2022-05-19 09:06:20|41996.6|41976.6|42000.1|41980.1|42000.1|41980.1|41995.1|41975.1|3
1652951190000|2022-05-19 09:06:30|41996|41976|42000.1|41980.1|42000.1|41980.1|41995.1|41975.1|0
1652951210000|2022-05-19 09:06:50|42002.6|41982.6|42002.6|41982.6|42002.6|41982.6|42002.6|41982.6|5
1652951220000|2022-05-19 09:07:00|41999.4|41979.4|41998.5|41978.5|41999.4|41979.4|41998.5|41978.5|3
1652951230000|2022-05-19 09:07:10|42000.1|41980.1|41992.6|41972.6|42000.1|41980.1|41992.6|41972.6|4
1652951240000|2022-05-19 09:07:20|41991.6|41971.6|41997.6|41977.6|41997.6|41977.6|41991.6|41971.6|15
1652951250000|2022-05-19 09:07:30|41999.1|41979.1|41993.2|41973.2|41999.1|41979.1|41993.2|41973.2|3
1652951260000|2022-05-19 09:07:40|41994.1|41974.1|41993.2|41973.2|41994.1|41974.1|41993.2|41973.2|0
1652951270000|2022-05-19 09:07:50|41996.6|41976.6|41995.1|41975.1|41996.6|41976.6|41995.1|41975.1|1
1652951280000|2022-05-19 09:08:00|41992.6|41972.6|41996.6|41976.6|41996.6|41976.6|41992.6|41972.6|3
1652951290000|2022-05-19 09:08:10|41999.1|41979.1|42009.1|41989.1|42009.1|41989.1|41999.1|41979.1|9
1652951300000|2022-05-19 09:08:20|42007.6|41987.6|42007.6|41987.6|42007.6|41987.6|42007.6|41987.6|2
1652951310000|2022-05-19 09:08:30|42009.1|41989.1|42012.6|41992.6|42012.6|41992.6|42009.1|41989.1|0
1652951320000|2022-05-19 09:08:40|42015.1|41995.1|42017.6|41997.6|42020.1|42000.1|42015.1|41995.1|5
1652951330000|2022-05-19 09:08:50|42015.1|41995.1|42015.1|41995.1|42015.1|41995.1|42015.1|41995.1|2
1652951340000|2022-05-19 09:09:00|42014.4|41994.4|42015.1|41995.1|42015.1|41995.1|42012.6|41992.6|3
1652951350000|2022-05-19 09:09:10|42012.6|41992.6|42016|41996|42020.1|42000.1|42012.6|41992.6|8
1652951360000|2022-05-19 09:09:20|42013.5|41993.5|42013.5|41993.5|42013.5|41993.5|42013.5|41993.5|0
1652951370000|2022-05-19 09:09:30|||||||||1
1652951380000|2022-05-19 09:09:40|42011|41991|42010.1|41990.1|42012.6|41992.6|42008.5|41988.5|1
1652951390000|2022-05-19 09:09:50|42011.6|41991.6|42012.6|41992.6|42012.6|41992.6|42010.1|41990.1|0
1652951400000|2022-05-19 09:10:00|42015.1|41995.1|42020.1|42000.1|42020.1|42000.1|42015.1|41995.1|1
1652951410000|2022-05-19 09:10:10|42018.5|41998.5|42015.1|41995.1|42018.5|41998.5|42013.5|41993.5|2
1652951420000|2022-05-19 09:10:20|42016.6|41996.6|42018.5|41998.5|42019.1|41999.1|42016.6|41996.6|28
1652951430000|2022-05-19 09:10:30|42027.6|42007.6|42049.1|42029.1|42049.1|42029.1|42027.6|42007.6|9
1652951440000|2022-05-19 09:10:40|42050.1|42030.1|42052.6|42032.6|42052.6|42032.6|42047.6|42027.6|5
1652951450000|2022-05-19 09:10:50|42051|42031|42052.6|42032.6|42052.6|42032.6|42051|42031|0
1652951460000|2022-05-19 09:11:00|42051.6|42031.6|42051.6|42031.6|42051.6|42031.6|42051.6|42031.6|4
1652951470000|2022-05-19 09:11:10|42050.1|42030.1|42045.1|42025.1|42050.1|42030.1|42045.1|42025.1|1
1652951480000|2022-05-19 09:11:20|42041.6|42021.6|42037.6|42017.6|42041.6|42021.6|42037.6|42017.6|0
1652951490000|2022-05-19 09:11:30|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|0
1652951500000|2022-05-19 09:11:40|42033.5|42013.5|42032.6|42012.6|42033.5|42013.5|42032.6|42012.6|0
1652951510000|2022-05-19 09:11:50|42031|42011|42020.1|42000.1|42031|42011|42020.1|42000.1|4
1652951520000|2022-05-19 09:12:00|42017.6|41997.6|42015.1|41995.1|42017.6|41997.6|42015.1|41995.1|0
1652951530000|2022-05-19 09:12:10|42012.6|41992.6|42016.6|41996.6|42016.6|41996.6|42012.6|41992.6|5
1652951540000|2022-05-19 09:12:20|42015.1|41995.1|42013.5|41993.5|42015.1|41995.1|42013.5|41993.5|1
1652951550000|2022-05-19 09:12:30|42012|41992|42021|42001|42022.6|42002.6|42010.1|41990.1|5
1652951560000|2022-05-19 09:12:40|42022.6|42002.6|42020.1|42000.1|42022.6|42002.6|42020.1|42000.1|1
1652951570000|2022-05-19 09:12:50|42021.6|42001.6|42022.6|42002.6|42022.6|42002.6|42017.6|41997.6|1
1652951580000|2022-05-19 09:13:00|42021|42001|42017.6|41997.6|42021|42001|42017.6|41997.6|1
1652951590000|2022-05-19 09:13:10|42019.1|41999.1|42015.1|41995.1|42019.1|41999.1|42015.1|41995.1|1
1652951600000|2022-05-19 09:13:20|42013.5|41993.5|42012.6|41992.6|42013.5|41993.5|42010.1|41990.1|0
1652951610000|2022-05-19 09:13:30|42011|41991|42007.6|41987.6|42011|41991|42007.6|41987.6|1
1652951620000|2022-05-19 09:13:40|42005.1|41985.1|42005.1|41985.1|42005.1|41985.1|42005.1|41985.1|3
1652951630000|2022-05-19 09:13:50|42003.5|41983.5|41993.5|41973.5|42003.5|41983.5|41992|41972|3
1652951640000|2022-05-19 09:14:00|41995.1|41975.1|41992.6|41972.6|41995.1|41975.1|41992.6|41972.6|2
1652951650000|2022-05-19 09:14:10|41991|41971|41990.1|41970.1|41991|41971|41990.1|41970.1|2
1652951660000|2022-05-19 09:14:20|41988.5|41968.5|41984.5|41964.5|41988.5|41968.5|41982.9|41962.9|10
1652951670000|2022-05-19 09:14:30|41987|41967|41987|41967|41987|41967|41987|41967|4
1652951680000|2022-05-19 09:14:40|41984.5|41964.5|41976|41956|41984.5|41964.5|41976|41956|3
1652951690000|2022-05-19 09:14:50|41977.6|41957.6|41975.1|41955.1|41977.6|41957.6|41975.1|41955.1|6
1652951700000|2022-05-19 09:15:00|41973.5|41953.5|41952.6|41932.6|41973.5|41953.5|41952.6|41932.6|6
1652951710000|2022-05-19 09:15:10|41953.5|41933.5|41957.6|41937.6|41957.6|41937.6|41953.5|41933.5|4
1652951720000|2022-05-19 09:15:20|41959.1|41939.1|41962.6|41942.6|41962.6|41942.6|41959.1|41939.1|1
1652951730000|2022-05-19 09:15:30|41961|41941|41955.1|41935.1|41961|41941|41955.1|41935.1|0
1652951740000|2022-05-19 09:15:40|41953.5|41933.5|41952.6|41932.6|41953.5|41933.5|41952.6|41932.6|0
1652951750000|2022-05-19 09:15:50|41951|41931|41944.5|41924.5|41951|41931|41944.5|41924.5|11
1652951760000|2022-05-19 09:16:00|41942.6|41922.6|41949.1|41929.1|41949.1|41929.1|41940.1|41920.1|6
1652951770000|2022-05-19 09:16:10|41948.5|41928.5|41961.6|41941.6|41961.6|41941.6|41947.6|41927.6|6
1652951780000|2022-05-19 09:16:20|41961|41941|41961|41941|41962.6|41942.6|41960.1|41940.1|0
1652951790000|2022-05-19 09:16:30|41960.1|41940.1|41957.6|41937.6|41960.1|41940.1|41957.6|41937.6|0
1652951800000|2022-05-19 09:16:40|41960.1|41940.1|41960.1|41940.1|41962.6|41942.6|41960.1|41940.1|0
1652951810000|2022-05-19 09:16:50|41961.6|41941.6|41962.6|41942.6|41962.6|41942.6|41960.1|41940.1|0
1652951820000|2022-05-19 09:17:00|41965.1|41945.1|41967.6|41947.6|41967.6|41947.6|41965.1|41945.1|2
1652951830000|2022-05-19 09:17:10|41969.1|41949.1|41975.1|41955.1|41975.1|41955.1|41969.1|41949.1|1
1652951840000|2022-05-19 09:17:20|41972.6|41952.6|41972.6|41952.6|41972.6|41952.6|41972.6|41952.6|0
1652951860000|2022-05-19 09:17:40|41973.5|41953.5|41973.5|41953.5|41976|41956|41973.5|41953.5|1
1652951870000|2022-05-19 09:17:50|41972.6|41952.6|41972.6|41952.6|41973.5|41953.5|41972.6|41952.6|0
1652951880000|2022-05-19 09:18:00|41973.5|41953.5|41973.5|41953.5|41973.5|41953.5|41972.6|41952.6|1
1652951890000|2022-05-19 09:18:10|41972.6|41952.6|41977.6|41957.6|41977.6|41957.6|41972.6|41952.6|4
1652951910000|2022-05-19 09:18:30|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|2
1652951920000|2022-05-19 09:18:40|41977.6|41957.6|41977.6|41957.6|41977.6|41957.6|41977.6|41957.6|2
1652951930000|2022-05-19 09:18:50|41976|41956|41976|41956|41976|41956|41976|41956|0
1652951940000|2022-05-19 09:19:00|41973.5|41953.5|41973.5|41953.5|41973.5|41953.5|41973.5|41953.5|1
1652951960000|2022-05-19 09:19:20|41972|41952|41972.6|41952.6|41972.6|41952.6|41971|41951|1
1652951970000|2022-05-19 09:19:30|41967.6|41947.6|41967.6|41947.6|41967.6|41947.6|41967.6|41947.6|3
1652951980000|2022-05-19 09:19:40|41969.1|41949.1|41970.1|41950.1|41970.1|41950.1|41969.1|41949.1|1
1652951990000|2022-05-19 09:19:50|41967.6|41947.6|41967.6|41947.6|41967.6|41947.6|41967.6|41947.6|1
1652952000000|2022-05-19 09:20:00|41970.1|41950.1|41967.6|41947.6|41970.1|41950.1|41967.6|41947.6|0
1652952010000|2022-05-19 09:20:10|41970.1|41950.1|41970.1|41950.1|41970.1|41950.1|41967.6|41947.6|1
1652952030000|2022-05-19 09:20:30|41968.5|41948.5|41976.6|41956.6|41976.6|41956.6|41968.5|41948.5|6
1652952040000|2022-05-19 09:20:40|41978.2|41958.2|41979.7|41959.7|41979.7|41959.7|41978.2|41958.2|0
1652952050000|2022-05-19 09:20:50|41982.2|41962.2|41985.7|41965.7|41988.2|41968.2|41982.2|41962.2|1
1652952060000|2022-05-19 09:21:00|41987.2|41967.2|41989.7|41969.7|41989.7|41969.7|41987.2|41967.2|2
1652952070000|2022-05-19 09:21:10|41990.7|41970.7|41992.2|41972.2|41992.2|41972.2|41990.7|41970.7|0
1652952080000|2022-05-19 09:21:20|41990.7|41970.7|41989.7|41969.7|41990.7|41970.7|41989.7|41969.7|1
1652952110000|2022-05-19 09:21:50|41991.3|41971.3|41991.3|41971.3|41991.3|41971.3|41991.3|41971.3|3
1652952120000|2022-05-19 09:22:00|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|3
1652952130000|2022-05-19 09:22:10|41991.3|41971.3|41989.7|41969.7|41991.3|41971.3|41989.7|41969.7|1
1652952140000|2022-05-19 09:22:20|41988.2|41968.2|41985.7|41965.7|41988.2|41968.2|41985.7|41965.7|2
1652952150000|2022-05-19 09:22:30|41986.6|41966.6|41987.6|41967.6|41987.6|41967.6|41985.1|41965.1|2
1652952160000|2022-05-19 09:22:40|41986|41966|41982|41962|41986|41966|41982|41962|2
1652952170000|2022-05-19 09:22:50|41973.5|41953.5|41971|41951|41974.1|41954.1|41971|41951|6
1652952180000|2022-05-19 09:23:00|41970.1|41950.1|41985.1|41965.1|41985.1|41965.1|41970.1|41950.1|5
1652952190000|2022-05-19 09:23:10|41982|41962|41985.1|41965.1|41985.1|41965.1|41980.1|41960.1|0
1652952200000|2022-05-19 09:23:20|41980.1|41960.1|41980.1|41960.1|41982.6|41962.6|41980.1|41960.1|0
1652952210000|2022-05-19 09:23:30|41982.6|41962.6|41989.1|41969.1|41989.1|41969.1|41982.6|41962.6|1
1652952220000|2022-05-19 09:23:40|41990.7|41970.7|41993.2|41973.2|41993.2|41973.2|41990.7|41970.7|0
1652952230000|2022-05-19 09:23:50|41994.1|41974.1|41991.6|41971.6|41994.1|41974.1|41991.6|41971.6|0
1652952240000|2022-05-19 09:24:00|41990.1|41970.1|41985.1|41965.1|41990.1|41970.1|41985.1|41965.1|2
1652952260000|2022-05-19 09:24:20|41982.6|41962.6|41977.6|41957.6|41982.6|41962.6|41977.6|41957.6|2
1652952270000|2022-05-19 09:24:30|41979.1|41959.1|41980.1|41960.1|41980.1|41960.1|41977.6|41957.6|0
1652952280000|2022-05-19 09:24:40|41977.6|41957.6|41977.6|41957.6|41977.6|41957.6|41977.6|41957.6|0
1652952300000|2022-05-19 09:25:00|41979.1|41959.1|41985.1|41965.1|41985.1|41965.1|41979.1|41959.1|1
1652952310000|2022-05-19 09:25:10|41986.6|41966.6|41986.6|41966.6|41986.6|41966.6|41986.6|41966.6|1
1652952320000|2022-05-19 09:25:20|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|2
1652952330000|2022-05-19 09:25:30|41985.1|41965.1|41985.1|41965.1|41987.6|41967.6|41985.1|41965.1|0
1652952340000|2022-05-19 09:25:40|41986.6|41966.6|41985.1|41965.1|41987.6|41967.6|41985.1|41965.1|0
1652952350000|2022-05-19 09:25:50|41982.6|41962.6|41982.6|41962.6|41982.6|41962.6|41982.6|41962.6|1
1652952360000|2022-05-19 09:26:00|41980.1|41960.1|41973.5|41953.5|41980.1|41960.1|41973.5|41953.5|4
1652952370000|2022-05-19 09:26:10|41972.6|41952.6|41960.1|41940.1|41972.6|41952.6|41960.1|41940.1|3
1652952380000|2022-05-19 09:26:20|41956|41936|41955.1|41935.1|41956|41936|41955.1|41935.1|2
1652952390000|2022-05-19 09:26:30|41951|41931|41947.6|41927.6|41951|41931|41947.6|41927.6|1
1652952420000|2022-05-19 09:27:00|41946|41926|41946|41926|41946|41926|41946|41926|8
1652952430000|2022-05-19 09:27:10|||||||||2
1652952440000|2022-05-19 09:27:20|41947.6|41927.6|41954.1|41934.1|41955.7|41935.7|41947.6|41927.6|7
1652952450000|2022-05-19 09:27:30|41952.6|41932.6|41950.7|41930.7|41952.6|41932.6|41947.6|41927.6|0
1652952460000|2022-05-19 09:27:40|41954.1|41934.1|41970.1|41950.1|41970.1|41950.1|41954.1|41934.1|3
1652952470000|2022-05-19 09:27:50|41971.6|41951.6|41975.1|41955.1|41975.1|41955.1|41971.6|41951.6|4
1652952480000|2022-05-19 09:28:00|41972.6|41952.6|41965.1|41945.1|41972.6|41952.6|41962.6|41942.6|2
1652952490000|2022-05-19 09:28:10|41957.6|41937.6|41959.1|41939.1|41959.1|41939.1|41957.6|41937.6|0
1652952500000|2022-05-19 09:28:20|41956|41936|41955.1|41935.1|41957.6|41937.6|41955.1|41935.1|0
1652952520000|2022-05-19 09:28:40|41957.6|41937.6|41959.1|41939.1|41959.1|41939.1|41955.1|41935.1|2
1652952530000|2022-05-19 09:28:50|41956.6|41936.6|41955.1|41935.1|41959.1|41939.1|41955.1|41935.1|0
1652952540000|2022-05-19 09:29:00|41956.6|41936.6|41956.6|41936.6|41957.6|41937.6|41954.1|41934.1|0
1652952550000|2022-05-19 09:29:10|41955.1|41935.1|41947.6|41927.6|41955.1|41935.1|41947.6|41927.6|2
1652952570000|2022-05-19 09:29:30|41942.6|41922.6|41942.6|41922.6|41942.6|41922.6|41942.6|41922.6|5
1652952580000|2022-05-19 09:29:40|||||||||1
1652952590000|2022-05-19 09:29:50|41941|41921|41940.1|41920.1|41941|41921|41940.1|41920.1|6
1652952600000|2022-05-19 09:30:00|41942.6|41922.6|41947.6|41927.6|41947.6|41927.6|41942.6|41922.6|4
1652952610000|2022-05-19 09:30:10|41946|41926|41942.6|41922.6|41946|41926|41940.1|41920.1|4
1652952620000|2022-05-19 09:30:20|41941|41921|41942.6|41922.6|41942.6|41922.6|41940.1|41920.1|0
1652952630000|2022-05-19 09:30:30|41944.1|41924.1|41947.6|41927.6|41947.6|41927.6|41944.1|41924.1|3
1652952640000|2022-05-19 09:30:40|41945.1|41925.1|41950.1|41930.1|41950.1|41930.1|41945.1|41925.1|3
1652952650000|2022-05-19 09:30:50|41951.6|41931.6|41947.6|41927.6|41951.6|41931.6|41947.6|41927.6|0
1652952660000|2022-05-19 09:31:00|41949.1|41929.1|41951|41931|41955.1|41935.1|41949.1|41929.1|5
1652952670000|2022-05-19 09:31:10|41949.5|41929.5|41948.5|41928.5|41949.5|41929.5|41948.5|41928.5|0
1652952680000|2022-05-19 09:31:20|41947.6|41927.6|41940.1|41920.1|41947.6|41927.6|41940.1|41920.1|3
1652952690000|2022-05-19 09:31:30|41938.5|41918.5|41933.5|41913.5|41938.5|41918.5|41933.5|41913.5|0
1652952700000|2022-05-19 09:31:40|41927.6|41907.6|41952.6|41932.6|41952.6|41932.6|41927.6|41907.6|9
1652952710000|2022-05-19 09:31:50|41954.1|41934.1|41952.6|41932.6|41955.1|41935.1|41952.6|41932.6|0
1652952720000|2022-05-19 09:32:00|41957.6|41937.6|41979.1|41959.1|41979.1|41959.1|41957.6|41937.6|9
1652952730000|2022-05-19 09:32:10|41980.1|41960.1|41981.6|41961.6|41984.1|41964.1|41980.1|41960.1|2
1652952740000|2022-05-19 09:32:20|41980.1|41960.1|41974.1|41954.1|41980.1|41960.1|41972.6|41952.6|8
1652952750000|2022-05-19 09:32:30|41975.1|41955.1|41975.1|41955.1|41977.6|41957.6|41975.1|41955.1|3
1652952760000|2022-05-19 09:32:40|41973.5|41953.5|41970.1|41950.1|41973.5|41953.5|41970.1|41950.1|0
1652952770000|2022-05-19 09:32:50|41967.6|41947.6|41967.6|41947.6|41967.6|41947.6|41967.6|41947.6|2
1652952790000|2022-05-19 09:33:10|41966|41946|41967.6|41947.6|41967.6|41947.6|41966|41946|0
1652952800000|2022-05-19 09:33:20|41966|41946|41970.1|41950.1|41970.1|41950.1|41965.1|41945.1|0
1652952810000|2022-05-19 09:33:30|41971.6|41951.6|41982.6|41962.6|41982.6|41962.6|41971.6|41951.6|0
1652952820000|2022-05-19 09:33:40|41980.1|41960.1|41980.1|41960.1|41985.1|41965.1|41980.1|41960.1|18
1652952830000|2022-05-19 09:33:50|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|8
1652952840000|2022-05-19 09:34:00|41983.2|41963.2|41983.2|41963.2|41983.2|41963.2|41983.2|41963.2|3
1652952850000|2022-05-19 09:34:10|41987.8|41967.8|41991.6|41971.6|41991.6|41971.6|41987.8|41967.8|3
1652952860000|2022-05-19 09:34:20|41993.2|41973.2|41993.2|41973.2|41993.2|41973.2|41993.2|41973.2|0
1652952870000|2022-05-19 09:34:30|41997.2|41977.2|41998.2|41978.2|41998.2|41978.2|41997.2|41977.2|2
1652952880000|2022-05-19 09:34:40|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|5
1652952890000|2022-05-19 09:34:50|41998.8|41978.8|41995.7|41975.7|41998.8|41978.8|41995.7|41975.7|2
1652952900000|2022-05-19 09:35:00|41997.2|41977.2|41994.1|41974.1|41997.2|41977.2|41993.2|41973.2|4
1652952910000|2022-05-19 09:35:10|41992.6|41972.6|41992.6|41972.6|41992.6|41972.6|41990.1|41970.1|5
1652952920000|2022-05-19 09:35:20|41990.1|41970.1|41988.5|41968.5|41990.1|41970.1|41988.5|41968.5|0
1652952930000|2022-05-19 09:35:30|41987.6|41967.6|41977.6|41957.6|41987.6|41967.6|41977.6|41957.6|2
1652952940000|2022-05-19 09:35:40|41976|41956|41975.1|41955.1|41976|41956|41974.1|41954.1|2
1652952950000|2022-05-19 09:35:50|41974.1|41954.1|41975.1|41955.1|41975.1|41955.1|41972.6|41952.6|0
1652952960000|2022-05-19 09:36:00|41973.5|41953.5|41985.1|41965.1|41985.1|41965.1|41972.6|41952.6|8
1652952970000|2022-05-19 09:36:10|41988.2|41968.2|41987.6|41967.6|41990.1|41970.1|41987.6|41967.6|4
1652952980000|2022-05-19 09:36:20|41990.1|41970.1|41992.6|41972.6|41992.6|41972.6|41990.1|41970.1|4
1652952990000|2022-05-19 09:36:30|41994.1|41974.1|41999.1|41979.1|41999.1|41979.1|41994.1|41974.1|7
1652953000000|2022-05-19 09:36:40|42000.7|41980.7|41999.1|41979.1|42001.6|41981.6|41999.1|41979.1|2
1652953010000|2022-05-19 09:36:50|41991|41971|41991|41971|41994.1|41974.1|41990.1|41970.1|2
1652953020000|2022-05-19 09:37:00|41990.1|41970.1|41991.6|41971.6|41991.6|41971.6|41989.1|41969.1|1
1652953030000|2022-05-19 09:37:10|41993.2|41973.2|41991.6|41971.6|41993.2|41973.2|41991.6|41971.6|0
1652953060000|2022-05-19 09:37:40|41990.1|41970.1|41971|41951|41990.1|41970.1|41971|41951|9
1652953070000|2022-05-19 09:37:50|41970.1|41950.1|41969.1|41949.1|41971.6|41951.6|41969.1|41949.1|0
1652953080000|2022-05-19 09:38:00|41967.6|41947.6|41965.1|41945.1|41971.6|41951.6|41965.1|41945.1|2
1652953090000|2022-05-19 09:38:10|41962|41942|41959.5|41939.5|41962|41942|41959.5|41939.5|1
1652953100000|2022-05-19 09:38:20|41958.5|41938.5|41951|41931|41958.5|41938.5|41951|41931|2
1652953110000|2022-05-19 09:38:30|41950.1|41930.1|41952.6|41932.6|41952.6|41932.6|41950.1|41930.1|0
1652953120000|2022-05-19 09:38:40|||||||||1
1652953130000|2022-05-19 09:38:50|41951|41931|41950.1|41930.1|41951.6|41931.6|41947.6|41927.6|2
1652953140000|2022-05-19 09:39:00|41948.5|41928.5|41955.1|41935.1|41955.1|41935.1|41947.6|41927.6|3
1652953150000|2022-05-19 09:39:10|||||||||1
1652953170000|2022-05-19 09:39:30|||||||||1
1652953180000|2022-05-19 09:39:40|41958.2|41938.2|41960.1|41940.1|41960.1|41940.1|41958.2|41938.2|5
1652953190000|2022-05-19 09:39:50|41956|41936|41953.5|41933.5|41956|41936|41953.5|41933.5|1
1652953200000|2022-05-19 09:40:00|41952|41932|41950.1|41930.1|41952|41932|41945.1|41925.1|8
1652953220000|2022-05-19 09:40:20|41947|41927|41950.1|41930.1|41950.1|41930.1|41947|41927|1
1652953230000|2022-05-19 09:40:30|41952.6|41932.6|41949.1|41929.1|41952.6|41932.6|41948.5|41928.5|0
1652953240000|2022-05-19 09:40:40|41948.5|41928.5|41950.1|41930.1|41950.1|41930.1|41947.6|41927.6|1
1652953260000|2022-05-19 09:41:00|41951.6|41931.6|41952.6|41932.6|41952.6|41932.6|41951.6|41931.6|3
1652953270000|2022-05-19 09:41:10|41948.5|41928.5|41947.6|41927.6|41948.5|41928.5|41946|41926|8
1652953280000|2022-05-19 09:41:20|||||||||1
1652953300000|2022-05-19 09:41:40|41950.1|41930.1|41959.1|41939.1|41959.1|41939.1|41950.1|41930.1|7
1652953310000|2022-05-19 09:41:50|41957.6|41937.6|41957.6|41937.6|41958.5|41938.5|41957.6|41937.6|1
1652953320000|2022-05-19 09:42:00|41961|41941|41957.6|41937.6|41962.6|41942.6|41957.6|41937.6|1
1652953330000|2022-05-19 09:42:10|41956.6|41936.6|41954.1|41934.1|41956.6|41936.6|41954.1|41934.1|1
1652953340000|2022-05-19 09:42:20|41956.6|41936.6|41956.6|41936.6|41956.6|41936.6|41956.6|41936.6|1
1652953350000|2022-05-19 09:42:30|41957.6|41937.6|41957.6|41937.6|41958.5|41938.5|41957.6|41937.6|1
1652953360000|2022-05-19 09:42:40|41956|41936|41952.6|41932.6|41956|41936|41952.6|41932.6|2
1652953370000|2022-05-19 09:42:50|||||||||1
1652953380000|2022-05-19 09:43:00|41951|41931|41951|41931|41951|41931|41951|41931|4
1652953390000|2022-05-19 09:43:10|41950.1|41930.1|41947.6|41927.6|41950.1|41930.1|41947.6|41927.6|3
1652953400000|2022-05-19 09:43:20|||||||||3
1652953410000|2022-05-19 09:43:30|41941.6|41921.6|41941.6|41921.6|41941.6|41921.6|41941.6|41921.6|3
1652953420000|2022-05-19 09:43:40|41940.1|41920.1|41940.1|41920.1|41940.1|41920.1|41940.1|41920.1|0
1652953430000|2022-05-19 09:43:50|41937.6|41917.6|41937.6|41917.6|41937.6|41917.6|41937.6|41917.6|2
1652953440000|2022-05-19 09:44:00|41935.1|41915.1|41932.6|41912.6|41937.6|41917.6|41932.6|41912.6|6
1652953460000|2022-05-19 09:44:20|||||||||2
1652953470000|2022-05-19 09:44:30|41936|41916|41940.1|41920.1|41940.1|41920.1|41936|41916|2
1652953480000|2022-05-19 09:44:40|41945.1|41925.1|41945.1|41925.1|41945.1|41925.1|41945.1|41925.1|4
1652953490000|2022-05-19 09:44:50|41943.5|41923.5|41942.6|41922.6|41943.5|41923.5|41942.6|41922.6|0
1652953500000|2022-05-19 09:45:00|41941.6|41921.6|41935.1|41915.1|41941.6|41921.6|41935.1|41915.1|3
1652953510000|2022-05-19 09:45:10|41933.5|41913.5|41932.6|41912.6|41933.5|41913.5|41927.6|41907.6|9
1652953520000|2022-05-19 09:45:20|41934.1|41914.1|41942.6|41922.6|41942.6|41922.6|41934.1|41914.1|7
1652953530000|2022-05-19 09:45:30|41944.1|41924.1|41945.1|41925.1|41945.1|41925.1|41944.1|41924.1|2
1652953540000|2022-05-19 09:45:40|41943.5|41923.5|41945.1|41925.1|41945.1|41925.1|41942.6|41922.6|1
1652953550000|2022-05-19 09:45:50|41942.6|41922.6|41942.6|41922.6|41943.5|41923.5|41942.6|41922.6|8
1652953560000|2022-05-19 09:46:00|41944.1|41924.1|41942.6|41922.6|41944.1|41924.1|41942.6|41922.6|9
1652953570000|2022-05-19 09:46:10|41940.1|41920.1|41937.6|41917.6|41940.1|41920.1|41937.6|41917.6|3
1652953580000|2022-05-19 09:46:20|41935.1|41915.1|41932.6|41912.6|41935.1|41915.1|41932.6|41912.6|4
1652953590000|2022-05-19 09:46:30|41930.1|41910.1|41930.1|41910.1|41930.1|41910.1|41930.1|41910.1|0
1652953600000|2022-05-19 09:46:40|41926|41906|41917.6|41897.6|41926|41906|41917.6|41897.6|15
1652953610000|2022-05-19 09:46:50|41915.1|41895.1|41916.6|41896.6|41917.6|41897.6|41915.1|41895.1|7
1652953620000|2022-05-19 09:47:00|41917.6|41897.6|41900.1|41880.1|41917.6|41897.6|41897.6|41877.6|25
1652953630000|2022-05-19 09:47:10|41901.6|41881.6|41909.1|41889.1|41909.1|41889.1|41901.6|41881.6|2
1652953640000|2022-05-19 09:47:20|41906|41886|41902.6|41882.6|41908.5|41888.5|41902.6|41882.6|17
1652953650000|2022-05-19 09:47:30|41897.6|41877.6|41897.6|41877.6|41897.6|41877.6|41897.6|41877.6|10
1652953660000|2022-05-19 09:47:40|41895.1|41875.1|41907.6|41887.6|41907.6|41887.6|41895.1|41875.1|6
1652953680000|2022-05-19 09:48:00|41909.1|41889.1|41912.6|41892.6|41912.6|41892.6|41909.1|41889.1|3
1652953690000|2022-05-19 09:48:10|41915.7|41895.7|41919.5|41899.5|41924.1|41904.1|41915.7|41895.7|12
1652953700000|2022-05-19 09:48:20|41917.6|41897.6|41917.6|41897.6|41917.6|41897.6|41917.6|41897.6|2
1652953720000|2022-05-19 09:48:40|||||||||4
1652953730000|2022-05-19 09:48:50|41919.1|41899.1|41931|41911|41931|41911|41919.1|41899.1|4
1652953740000|2022-05-19 09:49:00|41933.5|41913.5|41942.6|41922.6|41945.1|41925.1|41931|41911|2
1652953750000|2022-05-19 09:49:10|41940.1|41920.1|41937.6|41917.6|41940.1|41920.1|41937.6|41917.6|2
1652953760000|2022-05-19 09:49:20|41936|41916|41932.6|41912.6|41936|41916|41932.6|41912.6|1
1652953770000|2022-05-19 09:49:30|41931|41911|41927.6|41907.6|41931|41911|41927.6|41907.6|1
1652953780000|2022-05-19 09:49:40|||||||||5
1652953790000|2022-05-19 09:49:50|41924.5|41904.5|41917.6|41897.6|41924.5|41904.5|41917.6|41897.6|1
1652953800000|2022-05-19 09:50:00|41915.1|41895.1|41917.6|41897.6|41917.6|41897.6|41913.5|41893.5|4
1652953810000|2022-05-19 09:50:10|41912.6|41892.6|41903.5|41883.5|41914.1|41894.1|41903.5|41883.5|7
1652953820000|2022-05-19 09:50:20|41898.5|41878.5|41893.5|41873.5|41898.5|41878.5|41893.5|41873.5|1
1652953830000|2022-05-19 09:50:30|41895.1|41875.1|41892.6|41872.6|41897.6|41877.6|41892.6|41872.6|22
1652953840000|2022-05-19 09:50:40|41890.1|41870.1|41882.6|41862.6|41890.1|41870.1|41882.6|41862.6|9
1652953850000|2022-05-19 09:50:50|41881|41861|41867.6|41847.6|41881|41861|41859.1|41839.1|14
1652953860000|2022-05-19 09:51:00|41869.1|41849.1|41873.5|41853.5|41877.6|41857.6|41867.6|41847.6|14
1652953870000|2022-05-19 09:51:10|41872.6|41852.6|41885.1|41865.1|41885.1|41865.1|41872.6|41852.6|2
1652953890000|2022-05-19 09:51:30|||||||||3
1652953900000|2022-05-19 09:51:40|41895.1|41875.1|41892.6|41872.6|41895.1|41875.1|41892.6|41872.6|4
1652953910000|2022-05-19 09:51:50|41890.1|41870.1|41892.6|41872.6|41892.6|41872.6|41890.1|41870.1|1
1652953920000|2022-05-19 09:52:00|41894.1|41874.1|41892.6|41872.6|41895.1|41875.1|41892.6|41872.6|4
1652953940000|2022-05-19 09:52:20|41891|41871|41895.1|41875.1|41895.1|41875.1|41888.5|41868.5|8
1652953950000|2022-05-19 09:52:30|41893.5|41873.5|41890.1|41870.1|41893.5|41873.5|41890.1|41870.1|0
1652953960000|2022-05-19 09:52:40|41892.6|41872.6|41890.1|41870.1|41892.6|41872.6|41887.6|41867.6|5
1652953970000|2022-05-19 09:52:50|41892.6|41872.6|41892.6|41872.6|41892.6|41872.6|41892.6|41872.6|1
1652953980000|2022-05-19 09:53:00|41894.1|41874.1|41900.1|41880.1|41900.1|41880.1|41894.1|41874.1|6
1652953990000|2022-05-19 09:53:10|41897.6|41877.6|41897.6|41877.6|41897.6|41877.6|41897.6|41877.6|4
1652954000000|2022-05-19 09:53:20|||||||||2
1652954010000|2022-05-19 09:53:30|41896|41876|41892.6|41872.6|41896|41876|41891|41871|4
1652954020000|2022-05-19 09:53:40|41890.1|41870.1|41892.6|41872.6|41892.6|41872.6|41890.1|41870.1|3
1652954030000|2022-05-19 09:53:50|41887.6|41867.6|41887.6|41867.6|41887.6|41867.6|41887.6|41867.6|1
1652954040000|2022-05-19 09:54:00|41886|41866|41887.6|41867.6|41887.6|41867.6|41886|41866|2
1652954050000|2022-05-19 09:54:10|41882.6|41862.6|41882.6|41862.6|41882.6|41862.6|41882.6|41862.6|4
1652954060000|2022-05-19 09:54:20|41884.1|41864.1|41887.6|41867.6|41887.6|41867.6|41884.1|41864.1|4
1652954090000|2022-05-19 09:54:50|||||||||2
1652954100000|2022-05-19 09:55:00|41886|41866|41879.1|41859.1|41886|41866|41879.1|41859.1|4
1652954110000|2022-05-19 09:55:10|41877.6|41857.6|41877.6|41857.6|41877.6|41857.6|41877.6|41857.6|3
1652954120000|2022-05-19 09:55:20|||||||||1
1652954130000|2022-05-19 09:55:30|||||||||1
1652954140000|2022-05-19 09:55:40|||||||||3
1652954150000|2022-05-19 09:55:50|||||||||6
1652954160000|2022-05-19 09:56:00|41882.6|41862.6|41890.1|41870.1|41890.1|41870.1|41878.5|41858.5|21
1652954170000|2022-05-19 09:56:10|41887.6|41867.6|41887.6|41867.6|41887.6|41867.6|41887.6|41867.6|0
1652954180000|2022-05-19 09:56:20|41886|41866|41885.1|41865.1|41886|41866|41885.1|41865.1|0
1652954200000|2022-05-19 09:56:40|41882.6|41862.6|41880.1|41860.1|41882.6|41862.6|41880.1|41860.1|1
1652954210000|2022-05-19 09:56:50|41879.1|41859.1|41875.1|41855.1|41879.1|41859.1|41875.1|41855.1|3
1652954220000|2022-05-19 09:57:00|41877.6|41857.6|41876.6|41856.6|41877.6|41857.6|41876.6|41856.6|4
1652954230000|2022-05-19 09:57:10|||||||||1
1652954240000|2022-05-19 09:57:20|||||||||3
1652954250000|2022-05-19 09:57:30|41877.6|41857.6|41877.6|41857.6|41877.6|41857.6|41877.6|41857.6|1
1652954260000|2022-05-19 09:57:40|41880.1|41860.1|41880.1|41860.1|41880.1|41860.1|41880.1|41860.1|5
1652954270000|2022-05-19 09:57:50|41878.5|41858.5|41869.1|41849.1|41878.5|41858.5|41869.1|41849.1|4
1652954280000|2022-05-19 09:58:00|41867.6|41847.6|41872.6|41852.6|41872.6|41852.6|41862.6|41842.6|6
1652954290000|2022-05-19 09:58:10|41873.5|41853.5|41872.6|41852.6|41876.6|41856.6|41872.6|41852.6|4
1652954300000|2022-05-19 09:58:20|||||||||1
1652954310000|2022-05-19 09:58:30|41874.1|41854.1|41870.1|41850.1|41874.1|41854.1|41870.1|41850.1|2
1652954320000|2022-05-19 09:58:40|41869.1|41849.1|41866.6|41846.6|41869.1|41849.1|41864.1|41844.1|4
1652954330000|2022-05-19 09:58:50|41865.1|41845.1|41867.6|41847.6|41867.6|41847.6|41862.6|41842.6|6
1652954340000|2022-05-19 09:59:00|41866.6|41846.6|41870.1|41850.1|41870.1|41850.1|41865.1|41845.1|6
1652954350000|2022-05-19 09:59:10|41872.6|41852.6|41870.1|41850.1|41872.6|41852.6|41870.1|41850.1|2
1652954360000|2022-05-19 09:59:20|41868.5|41848.5|41865.1|41845.1|41868.5|41848.5|41865.1|41845.1|4
1652954370000|2022-05-19 09:59:30|41867.6|41847.6|41865.1|41845.1|41867.6|41847.6|41862.6|41842.6|3
1652954380000|2022-05-19 09:59:40|41863.5|41843.5|41867.6|41847.6|41867.6|41847.6|41854.1|41834.1|31
1652954390000|2022-05-19 09:59:50|41865.1|41845.1|41862.6|41842.6|41867.6|41847.6|41862.6|41842.6|3
1652954400000|2022-05-19 10:00:00|41863.5|41843.5|41863.5|41843.5|41867.6|41847.6|41862.6|41842.6|4
1652954410000|2022-05-19 10:00:10|41870.1|41850.1|41811.6|41791.6|41870.1|41850.1|41810.1|41790.1|32
1652954420000|2022-05-19 10:00:20|41810.1|41790.1|41802.6|41782.6|41812.6|41792.6|41802.6|41782.6|6
1652954430000|2022-05-19 10:00:30|41800.1|41780.1|41802.6|41782.6|41804.1|41784.1|41800.1|41780.1|5
1652954440000|2022-05-19 10:00:40|41805.7|41785.7|41807.6|41787.6|41807.6|41787.6|41805.7|41785.7|5
1652954450000|2022-05-19 10:00:50|41806|41786|41800.1|41780.1|41806|41786|41800.1|41780.1|8
1652954460000|2022-05-19 10:01:00|41801|41781|41808.5|41788.5|41808.5|41788.5|41801|41781|3
1652954470000|2022-05-19 10:01:10|41816.6|41796.6|41826|41806|41826|41806|41816.6|41796.6|12
1652954480000|2022-05-19 10:01:20|41832.6|41812.6|41847.6|41827.6|41848.5|41828.5|41832.6|41812.6|6
1652954490000|2022-05-19 10:01:30|41848.5|41828.5|41848.5|41828.5|41848.5|41828.5|41844.5|41824.5|25
1652954500000|2022-05-19 10:01:40|41846|41826|41842|41822|41846|41826|41842|41822|3
1652954510000|2022-05-19 10:01:50|41844.5|41824.5|41852.6|41832.6|41852.6|41832.6|41842.6|41822.6|12
1652954520000|2022-05-19 10:02:00|41853.5|41833.5|41862.6|41842.6|41865.1|41845.1|41852.6|41832.6|7
1652954530000|2022-05-19 10:02:10|41865.1|41845.1|41867.6|41847.6|41867.6|41847.6|41865.1|41845.1|6
1652954540000|2022-05-19 10:02:20|||||||||2
1652954550000|2022-05-19 10:02:30|||||||||5
1652954560000|2022-05-19 10:02:40|41862.6|41842.6|41861|41841|41862.6|41842.6|41861|41841|2
1652954580000|2022-05-19 10:03:00|41862.6|41842.6|41862.6|41842.6|41862.6|41842.6|41862.6|41842.6|1
1652954590000|2022-05-19 10:03:10|41863.5|41843.5|41861|41841|41863.5|41843.5|41861|41841|4
1652954600000|2022-05-19 10:03:20|41860.1|41840.1|41860.1|41840.1|41860.1|41840.1|41860.1|41840.1|0
1652954610000|2022-05-19 10:03:30|41853.5|41833.5|41827.6|41807.6|41853.5|41833.5|41827.6|41807.6|12
1652954620000|2022-05-19 10:03:40|41829.1|41809.1|41850.1|41830.1|41850.1|41830.1|41829.1|41809.1|10
1652954630000|2022-05-19 10:03:50|41851.6|41831.6|41848.5|41828.5|41857.6|41837.6|41848.5|41828.5|15
1652954640000|2022-05-19 10:04:00|41847|41827|41838.5|41818.5|41847|41827|41838.5|41818.5|8
1652954650000|2022-05-19 10:04:10|41832.9|41812.9|41834.5|41814.5|41834.5|41814.5|41832.9|41812.9|1
1652954660000|2022-05-19 10:04:20|41837|41817|41832.9|41812.9|41837|41817|41832.9|41812.9|5
1652954680000|2022-05-19 10:04:40|41834.5|41814.5|41827|41807|41834.5|41814.5|41827|41807|3
1652954690000|2022-05-19 10:04:50|41828.5|41808.5|41828.5|41808.5|41830.1|41810.1|41828.5|41808.5|2
1652954700000|2022-05-19 10:05:00|41830.1|41810.1|41829.5|41809.5|41831|41811|41828.5|41808.5|1
1652954710000|2022-05-19 10:05:10|41828.5|41808.5|41828.5|41808.5|41828.5|41808.5|41828.5|41808.5|1
1652954720000|2022-05-19 10:05:20|41827.6|41807.6|41823.5|41803.5|41827.6|41807.6|41823.5|41803.5|7
1652954730000|2022-05-19 10:05:30|41824.5|41804.5|41819.5|41799.5|41824.5|41804.5|41819.5|41799.5|10
1652954740000|2022-05-19 10:05:40|41821|41801|41852.6|41832.6|41852.6|41832.6|41821|41801|17
1652954750000|2022-05-19 10:05:50|41853.5|41833.5|41862.6|41842.6|41862.6|41842.6|41853.5|41833.5|9
1652954760000|2022-05-19 10:06:00|41865.1|41845.1|41873.5|41853.5|41873.5|41853.5|41865.1|41845.1|2
1652954770000|2022-05-19 10:06:10|41875.1|41855.1|41898.5|41878.5|41903.5|41883.5|41875.1|41855.1|5
1652954780000|2022-05-19 10:06:20|41899.5|41879.5|41898.5|41878.5|41902|41882|41898.5|41878.5|2
1652954790000|2022-05-19 10:06:30|41896|41876|41891|41871|41898.5|41878.5|41891|41871|0
1652954800000|2022-05-19 10:06:40|41892.6|41872.6|41891|41871|41893.5|41873.5|41891|41871|1
1652954810000|2022-05-19 10:06:50|41893.5|41873.5|41888.5|41868.5|41893.5|41873.5|41888.5|41868.5|8
1652954820000|2022-05-19 10:07:00|41893.5|41873.5|41885.1|41865.1|41893.5|41873.5|41885.1|41865.1|4
1652954830000|2022-05-19 10:07:10|41882|41862|41881|41861|41882|41862|41878.5|41858.5|0
1652954840000|2022-05-19 10:07:20|||||||||1
1652954850000|2022-05-19 10:07:30|41873.5|41853.5|41867|41847|41873.5|41853.5|41867|41847|1
1652954860000|2022-05-19 10:07:40|41875.1|41855.1|41881|41861|41881|41861|41875.1|41855.1|4
1652954870000|2022-05-19 10:07:50|41882|41862|41888.5|41868.5|41888.5|41868.5|41882|41862|0
1652954880000|2022-05-19 10:08:00|41890.1|41870.1|41893.5|41873.5|41893.5|41873.5|41890.1|41870.1|1
1652954890000|2022-05-19 10:08:10|41892|41872|41896|41876|41896|41876|41891|41871|0
1652954900000|2022-05-19 10:08:20|41898.5|41878.5|41903.5|41883.5|41903.5|41883.5|41898.5|41878.5|1
1652954910000|2022-05-19 10:08:30|41908.5|41888.5|41908.5|41888.5|41910.1|41890.1|41906|41886|12
1652954920000|2022-05-19 10:08:40|41911|41891|41911|41891|41911|41891|41911|41891|3
1652954930000|2022-05-19 10:08:50|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|0
1652954940000|2022-05-19 10:09:00|41915.1|41895.1|41918.5|41898.5|41918.5|41898.5|41915.1|41895.1|4
1652954950000|2022-05-19 10:09:10|41917|41897|41918.5|41898.5|41918.5|41898.5|41916|41896|5
1652954970000|2022-05-19 10:09:30|41917|41897|41916|41896|41917|41897|41916|41896|1
1652954980000|2022-05-19 10:09:40|41913.5|41893.5|41917.6|41897.6|41917.6|41897.6|41913.5|41893.5|1
1652954990000|2022-05-19 10:09:50|41916|41896|41905.1|41885.1|41916|41896|41905.1|41885.1|1
1652955000000|2022-05-19 10:10:00|41902.6|41882.6|41908.5|41888.5|41908.5|41888.5|41902.6|41882.6|0
1652955010000|2022-05-19 10:10:10|41910.1|41890.1|41913.5|41893.5|41918.5|41898.5|41910.1|41890.1|0
1652955040000|2022-05-19 10:10:40|41915.1|41895.1|41918.5|41898.5|41924.1|41904.1|41913.5|41893.5|13
1652955050000|2022-05-19 10:10:50|41915.4|41895.4|41907.6|41887.6|41915.4|41895.4|41907|41887|5
1652955060000|2022-05-19 10:11:00|41908.5|41888.5|41913.5|41893.5|41913.5|41893.5|41908.5|41888.5|3
1652955070000|2022-05-19 10:11:10|41908.5|41888.5|41908.5|41888.5|41908.5|41888.5|41908.5|41888.5|3
1652955080000|2022-05-19 10:11:20|41911|41891|41908.5|41888.5|41911|41891|41908.5|41888.5|0
1652955090000|2022-05-19 10:11:30|41910.1|41890.1|41908.5|41888.5|41911|41891|41908.5|41888.5|0
1652955110000|2022-05-19 10:11:50|41907|41887|41910.1|41890.1|41910.1|41890.1|41907|41887|5
1652955120000|2022-05-19 10:12:00|41911.6|41891.6|41920.1|41900.1|41921|41901|41911.6|41891.6|4
1652955130000|2022-05-19 10:12:10|41921|41901|41920.1|41900.1|41921|41901|41920.1|41900.1|0
1652955140000|2022-05-19 10:12:20|41921|41901|41920.1|41900.1|41921|41901|41918.5|41898.5|2
1652955150000|2022-05-19 10:12:30|41921|41901|41921|41901|41921|41901|41918.5|41898.5|0
1652955160000|2022-05-19 10:12:40|41919.5|41899.5|41918.5|41898.5|41919.5|41899.5|41918.5|41898.5|0
1652955170000|2022-05-19 10:12:50|41921|41901|41921|41901|41921|41901|41921|41901|0
1652955180000|2022-05-19 10:13:00|41918.5|41898.5|41918.5|41898.5|41918.5|41898.5|41913.5|41893.5|6
1652955190000|2022-05-19 10:13:10|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|0
1652955200000|2022-05-19 10:13:20|||||||||4
1652955210000|2022-05-19 10:13:30|41911|41891|41911|41891|41911|41891|41911|41891|1
1652955220000|2022-05-19 10:13:40|41912|41892|41921|41901|41921|41901|41912|41892|2
1652955230000|2022-05-19 10:13:50|41922|41902|41921|41901|41922|41902|41918.5|41898.5|2
1652955240000|2022-05-19 10:14:00|41922.6|41902.6|41918.5|41898.5|41923.5|41903.5|41918.5|41898.5|3
1652955250000|2022-05-19 10:14:10|41916|41896|41906|41886|41916|41896|41906|41886|1
1652955260000|2022-05-19 10:14:20|41904.5|41884.5|41898.5|41878.5|41904.5|41884.5|41898.5|41878.5|4
1652955270000|2022-05-19 10:14:30|41893.5|41873.5|41888.5|41868.5|41893.5|41873.5|41888.5|41868.5|2
1652955280000|2022-05-19 10:14:40|41887|41867|41887|41867|41887|41867|41887|41867|1
1652955290000|2022-05-19 10:14:50|41888.5|41868.5|41892.6|41872.6|41892.6|41872.6|41888.5|41868.5|2
1652955300000|2022-05-19 10:15:00|41894.1|41874.1|41886|41866|41895.1|41875.1|41886|41866|3
1652955310000|2022-05-19 10:15:10|41888.5|41868.5|41888.5|41868.5|41889.5|41869.5|41888.5|41868.5|1
1652955320000|2022-05-19 10:15:20|41889.5|41869.5|41893.5|41873.5|41893.5|41873.5|41888.5|41868.5|0
1652955330000|2022-05-19 10:15:30|41895.1|41875.1|41896|41876|41896|41876|41895.1|41875.1|2
1652955340000|2022-05-19 10:15:40|41897.6|41877.6|41898.5|41878.5|41898.5|41878.5|41897.6|41877.6|1
1652955350000|2022-05-19 10:15:50|41900.1|41880.1|41893.5|41873.5|41900.1|41880.1|41893.5|41873.5|2
1652955360000|2022-05-19 10:16:00|41890.4|41870.4|41888.5|41868.5|41890.4|41870.4|41888.5|41868.5|2
1652955370000|2022-05-19 10:16:10|41887|41867|41883.5|41863.5|41887|41867|41883.5|41863.5|1
1652955380000|2022-05-19 10:16:20|||||||||4
1652955390000|2022-05-19 10:16:30|41878.5|41858.5|41878.5|41858.5|41878.5|41858.5|41876|41856|1
1652955400000|2022-05-19 10:16:40|41876|41856|41876|41856|41876|41856|41876|41856|0
1652955410000|2022-05-19 10:16:50|41873.5|41853.5|41873.5|41853.5|41876|41856|41873.5|41853.5|0
1652955420000|2022-05-19 10:17:00|41875.1|41855.1|41873.5|41853.5|41875.1|41855.1|41873.5|41853.5|0
1652955430000|2022-05-19 10:17:10|||||||||1
1652955440000|2022-05-19 10:17:20|41877.6|41857.6|41877.6|41857.6|41877.6|41857.6|41877.6|41857.6|1
1652955450000|2022-05-19 10:17:30|41878.5|41858.5|41878.5|41858.5|41878.5|41858.5|41878.5|41858.5|0
1652955460000|2022-05-19 10:17:40|41882.6|41862.6|41891|41871|41891|41871|41882.6|41862.6|2
1652955470000|2022-05-19 10:17:50|41892.6|41872.6|41893.5|41873.5|41893.5|41873.5|41892|41872|3
1652955480000|2022-05-19 10:18:00|41892|41872|41898.5|41878.5|41898.5|41878.5|41892|41872|3
1652955490000|2022-05-19 10:18:10|41900.1|41880.1|41903.5|41883.5|41903.5|41883.5|41900.1|41880.1|2
1652955500000|2022-05-19 10:18:20|41901|41881|41898.5|41878.5|41903.5|41883.5|41898.5|41878.5|1
1652955520000|2022-05-19 10:18:40|41897|41877|41893.5|41873.5|41897|41877|41891|41871|4
1652955530000|2022-05-19 10:18:50|41892|41872|41891|41871|41892|41872|41891|41871|0
1652955550000|2022-05-19 10:19:10|41889.5|41869.5|41886|41866|41889.5|41869.5|41886|41866|0
1652955560000|2022-05-19 10:19:20|41883.5|41863.5|41881|41861|41883.5|41863.5|41881|41861|3
1652955570000|2022-05-19 10:19:30|41877.9|41857.9|41873.5|41853.5|41877.9|41857.9|41873.5|41853.5|3
1652955580000|2022-05-19 10:19:40|41872.6|41852.6|41871|41851|41872.6|41852.6|41870.1|41850.1|13
1652955590000|2022-05-19 10:19:50|41870.1|41850.1|41873.5|41853.5|41873.5|41853.5|41870.1|41850.1|6
1652955600000|2022-05-19 10:20:00|41872|41852|41873.5|41853.5|41873.5|41853.5|41871|41851|0
1652955610000|2022-05-19 10:20:10|41872|41852|41871|41851|41872|41852|41871|41851|0
1652955620000|2022-05-19 10:20:20|41872.6|41852.6|41873.5|41853.5|41873.5|41853.5|41872.6|41852.6|0
1652955640000|2022-05-19 10:20:40|41876|41856|41880.1|41860.1|41880.1|41860.1|41876|41856|5
1652955650000|2022-05-19 10:20:50|41881|41861|41881|41861|41881|41861|41881|41861|0
1652955660000|2022-05-19 10:21:00|41879.5|41859.5|41883.5|41863.5|41883.5|41863.5|41878.5|41858.5|3
1652955670000|2022-05-19 10:21:10|41885.1|41865.1|41891|41871|41891|41871|41885.1|41865.1|2
1652955680000|2022-05-19 10:21:20|41896|41876|41896|41876|41896|41876|41896|41876|1
1652955690000|2022-05-19 10:21:30|41902.6|41882.6|41898.5|41878.5|41902.6|41882.6|41898.5|41878.5|4
1652955700000|2022-05-19 10:21:40|41897|41877|41890.1|41870.1|41897|41877|41889.1|41869.1|1
1652955710000|2022-05-19 10:21:50|41888.5|41868.5|41890.1|41870.1|41890.1|41870.1|41888.5|41868.5|0
1652955720000|2022-05-19 10:22:00|41892.6|41872.6|41901|41881|41901|41881|41892.6|41872.6|0
1652955730000|2022-05-19 10:22:10|41910.1|41890.1|41911|41891|41912.6|41892.6|41910.1|41890.1|5
1652955740000|2022-05-19 10:22:20|41916|41896|41913.5|41893.5|41916|41896|41913.5|41893.5|0
1652955750000|2022-05-19 10:22:30|41911|41891|41909.5|41889.5|41911|41891|41909.5|41889.5|1
1652955760000|2022-05-19 10:22:40|41910.1|41890.1|41913.5|41893.5|41913.5|41893.5|41910.1|41890.1|0
1652955770000|2022-05-19 10:22:50|41912|41892|41913.5|41893.5|41913.5|41893.5|41912|41892|0
1652955780000|2022-05-19 10:23:00|41911|41891|41913.5|41893.5|41913.5|41893.5|41911|41891|1
1652955790000|2022-05-19 10:23:10|41912|41892|41908.5|41888.5|41912|41892|41908.5|41888.5|0
1652955830000|2022-05-19 10:23:50|41906|41886|41906|41886|41906|41886|41906|41886|0
1652955840000|2022-05-19 10:24:00|41909.5|41889.5|41913.5|41893.5|41913.5|41893.5|41909.5|41889.5|6
1652955850000|2022-05-19 10:24:10|41915.1|41895.1|41916|41896|41916|41896|41915.1|41895.1|4
1652955870000|2022-05-19 10:24:30|41918.5|41898.5|41918.5|41898.5|41918.5|41898.5|41916|41896|0
1652955880000|2022-05-19 10:24:40|||||||||2
1652955890000|2022-05-19 10:24:50|41920.1|41900.1|41918.5|41898.5|41920.1|41900.1|41918.5|41898.5|1
1652955900000|2022-05-19 10:25:00|41921|41901|41918.5|41898.5|41921|41901|41918.5|41898.5|3
1652955910000|2022-05-19 10:25:10|41920.1|41900.1|41918.5|41898.5|41921|41901|41918.5|41898.5|2
1652955920000|2022-05-19 10:25:20|||||||||6
1652955930000|2022-05-19 10:25:30|||||||||1
1652955940000|2022-05-19 10:25:40|41917|41897|41916|41896|41917|41897|41916|41896|2
1652955960000|2022-05-19 10:26:00|41917.6|41897.6|41916|41896|41917.6|41897.6|41916|41896|2
1652955970000|2022-05-19 10:26:10|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|2
1652955980000|2022-05-19 10:26:20|41915.1|41895.1|41911|41891|41916|41896|41911|41891|1
1652955990000|2022-05-19 10:26:30|41907.9|41887.9|41907.9|41887.9|41907.9|41887.9|41907.9|41887.9|2
1652956000000|2022-05-19 10:26:40|41906.4|41886.4|41902|41882|41906.4|41886.4|41902|41882|0
1652956010000|2022-05-19 10:26:50|41900.4|41880.4|41898.5|41878.5|41900.4|41880.4|41898.5|41878.5|0
1652956020000|2022-05-19 10:27:00|41895.1|41875.1|41893.5|41873.5|41895.1|41875.1|41893.5|41873.5|0
1652956030000|2022-05-19 10:27:10|41892|41872|41892.6|41872.6|41892.6|41872.6|41890.1|41870.1|0
1652956040000|2022-05-19 10:27:20|41893.5|41873.5|41893.5|41873.5|41893.5|41873.5|41893.5|41873.5|2
1652956050000|2022-05-19 10:27:30|41892|41872|41891|41871|41892|41872|41891|41871|2
1652956070000|2022-05-19 10:27:50|41893.5|41873.5|41893.5|41873.5|41893.5|41873.5|41893.5|41873.5|1
1652956080000|2022-05-19 10:28:00|41886|41866|41886|41866|41886|41866|41886|41866|1
1652956090000|2022-05-19 10:28:10|41883.5|41863.5|41886|41866|41886|41866|41883.5|41863.5|2
1652956100000|2022-05-19 10:28:20|41882.9|41862.9|41883.5|41863.5|41883.5|41863.5|41882.9|41862.9|1
1652956110000|2022-05-19 10:28:30|||||||||1
1652956120000|2022-05-19 10:28:40|41882|41862|41888.5|41868.5|41888.5|41868.5|41881|41861|2
1652956130000|2022-05-19 10:28:50|41891|41871|41893.5|41873.5|41893.5|41873.5|41891|41871|0
1652956150000|2022-05-19 10:29:10|||||||||1
1652956160000|2022-05-19 10:29:20|41892|41872|41887|41867|41892|41872|41887|41867|2
1652956170000|2022-05-19 10:29:30|41885.4|41865.4|41883.5|41863.5|41885.4|41865.4|41883.5|41863.5|0
1652956180000|2022-05-19 10:29:40|41882|41862|41881|41861|41882|41862|41881|41861|1
1652956190000|2022-05-19 10:29:50|41883.5|41863.5|41883.5|41863.5|41883.5|41863.5|41883.5|41863.5|1
1652956200000|2022-05-19 10:30:00|41882|41862|41878.5|41858.5|41882|41862|41878.5|41858.5|5
1652956220000|2022-05-19 10:30:20|41877|41857|41868.5|41848.5|41877|41857|41868.5|41848.5|6
1652956230000|2022-05-19 10:30:30|41866|41846|41863.5|41843.5|41866|41846|41863.5|41843.5|3
1652956240000|2022-05-19 10:30:40|41862|41842|41858.5|41838.5|41862|41842|41858.5|41838.5|2
1652956250000|2022-05-19 10:30:50|41860.1|41840.1|41858.5|41838.5|41862|41842|41858.5|41838.5|1
1652956260000|2022-05-19 10:31:00|41861|41841|41862.6|41842.6|41862.6|41842.6|41858.5|41838.5|0
1652956270000|2022-05-19 10:31:10|41863.5|41843.5|41861|41841|41863.5|41843.5|41861|41841|0
1652956280000|2022-05-19 10:31:20|41859.5|41839.5|41858.5|41838.5|41859.5|41839.5|41858.5|41838.5|4
1652956290000|2022-05-19 10:31:30|41853.5|41833.5|41846|41826|41853.5|41833.5|41846|41826|5
1652956300000|2022-05-19 10:31:40|41847.6|41827.6|41846|41826|41848.5|41828.5|41846|41826|0
1652956310000|2022-05-19 10:31:50|41848.5|41828.5|41842.6|41822.6|41848.5|41828.5|41842.6|41822.6|2
1652956320000|2022-05-19 10:32:00|41843.5|41823.5|41843.5|41823.5|41843.5|41823.5|41843.5|41823.5|6
1652956330000|2022-05-19 10:32:10|41846|41826|41846|41826|41846|41826|41846|41826|1
1652956340000|2022-05-19 10:32:20|41847.6|41827.6|41852.6|41832.6|41852.6|41832.6|41847.6|41827.6|1
1652956350000|2022-05-19 10:32:30|41854.1|41834.1|41854.1|41834.1|41854.1|41834.1|41854.1|41834.1|0
1652956360000|2022-05-19 10:32:40|41852.6|41832.6|41850.1|41830.1|41852.6|41832.6|41850.1|41830.1|4
1652956370000|2022-05-19 10:32:50|41848.5|41828.5|41843.5|41823.5|41848.5|41828.5|41843.5|41823.5|2
1652956380000|2022-05-19 10:33:00|41845.1|41825.1|41845.1|41825.1|41845.1|41825.1|41845.1|41825.1|1
1652956390000|2022-05-19 10:33:10|41843.5|41823.5|41837.6|41817.6|41843.5|41823.5|41837.6|41817.6|1
1652956400000|2022-05-19 10:33:20|41836|41816|41833.5|41813.5|41838.5|41818.5|41833.5|41813.5|8
1652956410000|2022-05-19 10:33:30|41836|41816|41833.5|41813.5|41836|41816|41833.5|41813.5|0
1652956420000|2022-05-19 10:33:40|41836|41816|41838.5|41818.5|41838.5|41818.5|41834.5|41814.5|2
1652956430000|2022-05-19 10:33:50|||||||||1
1652956440000|2022-05-19 10:34:00|41840.1|41820.1|41848.5|41828.5|41852.6|41832.6|41840.1|41820.1|7
1652956450000|2022-05-19 10:34:10|41850.1|41830.1|41850.1|41830.1|41850.1|41830.1|41850.1|41830.1|5
1652956460000|2022-05-19 10:34:20|41851|41831|41848.5|41828.5|41851|41831|41848.5|41828.5|0
1652956470000|2022-05-19 10:34:30|41847|41827|41841|41821|41847|41827|41841|41821|0
1652956480000|2022-05-19 10:34:40|41838.5|41818.5|41836|41816|41838.5|41818.5|41836|41816|2
1652956490000|2022-05-19 10:34:50|41837.6|41817.6|41838.5|41818.5|41838.5|41818.5|41837.6|41817.6|4
1652956500000|2022-05-19 10:35:00|41840.1|41820.1|41841|41821|41841|41821|41840.1|41820.1|1
1652956510000|2022-05-19 10:35:10|41842|41822|41846|41826|41846|41826|41842|41822|2
1652956520000|2022-05-19 10:35:20|41849.1|41829.1|41853.2|41833.2|41853.2|41833.2|41849.1|41829.1|0
1652956530000|2022-05-19 10:35:30|41854.7|41834.7|41866|41846|41866|41846|41854.7|41834.7|5
1652956540000|2022-05-19 10:35:40|41867|41847|41867|41847|41867|41847|41867|41847|0
1652956550000|2022-05-19 10:35:50|41866|41846|41866|41846|41866|41846|41866|41846|0
1652956560000|2022-05-19 10:36:00|41863.5|41843.5|41863.5|41843.5|41863.5|41843.5|41863.5|41843.5|0
1652956570000|2022-05-19 10:36:10|41866|41846|41871|41851|41871|41851|41866|41846|2
1652956580000|2022-05-19 10:36:20|41869.5|41849.5|41868.5|41848.5|41869.5|41849.5|41868.5|41848.5|0
1652956590000|2022-05-19 10:36:30|41867|41847|41866|41846|41867|41847|41866|41846|0
1652956610000|2022-05-19 10:36:50|41863.5|41843.5|41863.5|41843.5|41863.5|41843.5|41863.5|41843.5|0
1652956630000|2022-05-19 10:37:10|41866|41846|41868.5|41848.5|41868.5|41848.5|41866|41846|2
1652956640000|2022-05-19 10:37:20|||||||||1
1652956650000|2022-05-19 10:37:30|41870.1|41850.1|41876|41856|41876|41856|41870.1|41850.1|1
1652956660000|2022-05-19 10:37:40|41877.6|41857.6|41878.5|41858.5|41878.5|41858.5|41877.6|41857.6|0
1652956680000|2022-05-19 10:38:00|41881|41861|41881|41861|41881|41861|41881|41861|2
1652956690000|2022-05-19 10:38:10|||||||||4
1652956700000|2022-05-19 10:38:20|41883.5|41863.5|41883.5|41863.5|41883.5|41863.5|41883.5|41863.5|5
1652956710000|2022-05-19 10:38:30|41887|41867|41893.5|41873.5|41893.5|41873.5|41887|41867|3
1652956730000|2022-05-19 10:38:50|41896|41876|41898.5|41878.5|41898.5|41878.5|41893.5|41873.5|6
1652956740000|2022-05-19 10:39:00|41901.6|41881.6|41902.6|41882.6|41902.6|41882.6|41901.6|41881.6|2
1652956750000|2022-05-19 10:39:10|41905.1|41885.1|41905.1|41885.1|41905.1|41885.1|41905.1|41885.1|1
1652956770000|2022-05-19 10:39:30|41906|41886|41910.1|41890.1|41910.1|41890.1|41906|41886|1
1652956790000|2022-05-19 10:39:50|41912.6|41892.6|41917.6|41897.6|41917.6|41897.6|41912.6|41892.6|2
1652956800000|2022-05-19 10:40:00|41923.5|41903.5|41906|41886|41923.5|41903.5|41906|41886|13
1652956820000|2022-05-19 10:40:20|41901|41881|41901|41881|41901|41881|41898.5|41878.5|2
1652956840000|2022-05-19 10:40:40|41899.5|41879.5|41898.5|41878.5|41899.5|41879.5|41898.5|41878.5|2
1652956850000|2022-05-19 10:40:50|41901|41881|41903.5|41883.5|41903.5|41883.5|41901|41881|2
1652956860000|2022-05-19 10:41:00|41905.1|41885.1|41916|41896|41916|41896|41905.1|41885.1|2
1652956870000|2022-05-19 10:41:10|41913.5|41893.5|41916|41896|41916|41896|41913.5|41893.5|0
1652956880000|2022-05-19 10:41:20|||||||||2
1652956890000|2022-05-19 10:41:30|41915.1|41895.1|41915.1|41895.1|41915.1|41895.1|41915.1|41895.1|0
1652956900000|2022-05-19 10:41:40|41916|41896|41916|41896|41916|41896|41916|41896|0
1652956910000|2022-05-19 10:41:50|41917|41897|41916|41896|41917|41897|41916|41896|2
1652956930000|2022-05-19 10:42:10|41919.1|41899.1|41928.5|41908.5|41931|41911|41919.1|41899.1|8
1652956940000|2022-05-19 10:42:20|41931.6|41911.6|41928.5|41908.5|41933.5|41913.5|41928.5|41908.5|0
1652956950000|2022-05-19 10:42:30|41933.5|41913.5|41933.5|41913.5|41933.5|41913.5|41933.5|41913.5|2
1652956960000|2022-05-19 10:42:40|41934.5|41914.5|41943.5|41923.5|41943.5|41923.5|41934.5|41914.5|3
1652956970000|2022-05-19 10:42:50|41945.1|41925.1|41951|41931|41951|41931|41945.1|41925.1|2
1652956980000|2022-05-19 10:43:00|41949.5|41929.5|41948.5|41928.5|41953.5|41933.5|41948.5|41928.5|2
1652956990000|2022-05-19 10:43:10|41951|41931|41970.1|41950.1|41970.1|41950.1|41951|41931|21
1652957000000|2022-05-19 10:43:20|41976|41956|41978.5|41958.5|41978.5|41958.5|41976|41956|6
1652957010000|2022-05-19 10:43:30|41976|41956|41969.5|41949.5|41976|41956|41969.5|41949.5|11
1652957020000|2022-05-19 10:43:40|41971|41951|41977|41957|41977|41957|41971|41951|3
1652957030000|2022-05-19 10:43:50|41978.5|41958.5|41983.5|41963.5|41984.5|41964.5|41978.5|41958.5|3
1652957050000|2022-05-19 10:44:10|||||||||1
1652957060000|2022-05-19 10:44:20|41982.6|41962.6|41983.5|41963.5|41983.5|41963.5|41981|41961|4
1652957070000|2022-05-19 10:44:30|||||||||2
1652957080000|2022-05-19 10:44:40|41986|41966|41986|41966|41986|41966|41986|41966|6
1652957090000|2022-05-19 10:44:50|41987.6|41967.6|41987.6|41967.6|41987.6|41967.6|41986|41966|1
1652957100000|2022-05-19 10:45:00|41983.5|41963.5|41990.1|41970.1|41990.1|41970.1|41983.5|41963.5|9
1652957110000|2022-05-19 10:45:10|41991|41971|42005.1|41985.1|42005.1|41985.1|41991|41971|4
1652957120000|2022-05-19 10:45:20|42003.5|41983.5|42003.5|41983.5|42003.5|41983.5|42003.5|41983.5|2
1652957130000|2022-05-19 10:45:30|42006|41986|42022.6|42002.6|42023.5|42003.5|42006|41986|8
1652957140000|2022-05-19 10:45:40|42023.5|42003.5|42023.5|42003.5|42023.5|42003.5|42019.5|41999.5|3
1652957150000|2022-05-19 10:45:50|42022.6|42002.6|42023.5|42003.5|42023.5|42003.5|42021|42001|1
1652957160000|2022-05-19 10:46:00|42020.4|42000.4|42023.5|42003.5|42023.5|42003.5|42017|41997|2
1652957170000|2022-05-19 10:46:10|42025.1|42005.1|42025.1|42005.1|42025.1|42005.1|42025.1|42005.1|4
1652957180000|2022-05-19 10:46:20|42027.6|42007.6|42031|42011|42033.5|42013.5|42027.6|42007.6|6
1652957190000|2022-05-19 10:46:30|42028.5|42008.5|42019.5|41999.5|42028.5|42008.5|42019.5|41999.5|3
1652957200000|2022-05-19 10:46:40|42018.5|41998.5|42013.5|41993.5|42018.5|41998.5|42013.5|41993.5|6
1652957210000|2022-05-19 10:46:50|42011|41991|42013.5|41993.5|42013.5|41993.5|42010.1|41990.1|3
1652957230000|2022-05-19 10:47:10|42011|41991|42011|41991|42011|41991|42011|41991|0
1652957240000|2022-05-19 10:47:20|42012.6|41992.6|42009.5|41989.5|42013.5|41993.5|42009.5|41989.5|3
1652957250000|2022-05-19 10:47:30|42008.5|41988.5|42008.5|41988.5|42008.5|41988.5|42006|41986|1
1652957260000|2022-05-19 10:47:40|42010.1|41990.1|42010.1|41990.1|42010.1|41990.1|42010.1|41990.1|1
1652957270000|2022-05-19 10:47:50|42012.6|41992.6|42017.6|41997.6|42017.6|41997.6|42012.6|41992.6|1
1652957280000|2022-05-19 10:48:00|42019.1|41999.1|42032.6|42012.6|42032.6|42012.6|42019.1|41999.1|7
1652957290000|2022-05-19 10:48:10|42033.5|42013.5|42032|42012|42033.5|42013.5|42032|42012|4
1652957300000|2022-05-19 10:48:20|42028.5|42008.5|42026|42006|42028.5|42008.5|42026|42006|1
1652957310000|2022-05-19 10:48:30|42023.5|42003.5|42018.5|41998.5|42023.5|42003.5|42018.5|41998.5|2
1652957320000|2022-05-19 10:48:40|42020.1|42000.1|42020.1|42000.1|42020.1|42000.1|42020.1|42000.1|2
1652957330000|2022-05-19 10:48:50|42018.5|41998.5|42021|42001|42021|42001|42018.5|41998.5|0
1652957340000|2022-05-19 10:49:00|42023.5|42003.5|42027.6|42007.6|42027.6|42007.6|42023.5|42003.5|1
1652957350000|2022-05-19 10:49:10|42029.1|42009.1|42032.6|42012.6|42032.6|42012.6|42029.1|42009.1|1
1652957360000|2022-05-19 10:49:20|42031|42011|42028.5|42008.5|42031|42011|42028.5|42008.5|3
1652957370000|2022-05-19 10:49:30|42027.6|42007.6|42031|42011|42031|42011|42027.6|42007.6|1
1652957380000|2022-05-19 10:49:40|42029.5|42009.5|42032|42012|42032|42012|42029.5|42009.5|0
1652957390000|2022-05-19 10:49:50|42027.6|42007.6|42028.5|42008.5|42028.5|42008.5|42027.6|42007.6|0
1652957400000|2022-05-19 10:50:00|42027.6|42007.6|42032.6|42012.6|42032.6|42012.6|42027.6|42007.6|5
1652957410000|2022-05-19 10:50:10|42033.5|42013.5|42038.5|42018.5|42038.5|42018.5|42026.6|42006.6|13
1652957420000|2022-05-19 10:50:20|42040.1|42020.1|42043.5|42023.5|42047.6|42027.6|42040.1|42020.1|5
1652957430000|2022-05-19 10:50:30|42041|42021|42047|42027|42051|42031|42041|42021|21
1652957440000|2022-05-19 10:50:40|42046|42026|42035.4|42015.4|42046|42026|42035.4|42015.4|1
1652957450000|2022-05-19 10:50:50|42033.5|42013.5|42023.5|42003.5|42033.5|42013.5|42022|42002|2
1652957460000|2022-05-19 10:51:00|42027|42007|42033.5|42013.5|42033.5|42013.5|42027|42007|7
1652957470000|2022-05-19 10:51:10|42032|42012|42029.5|42009.5|42032|42012|42029.5|42009.5|3
1652957480000|2022-05-19 10:51:20|42028.5|42008.5|42027|42007|42028.5|42008.5|42027|42007|1
1652957490000|2022-05-19 10:51:30|42025.4|42005.4|42023.5|42003.5|42025.4|42005.4|42023.5|42003.5|3
1652957500000|2022-05-19 10:51:40|||||||||3
1652957510000|2022-05-19 10:51:50|42019.5|41999.5|42008.5|41988.5|42021|42001|42008.5|41988.5|10
1652957520000|2022-05-19 10:52:00|||||||||2
1652957530000|2022-05-19 10:52:10|42013.5|41993.5|42009.5|41989.5|42013.5|41993.5|42009.5|41989.5|6
1652957540000|2022-05-19 10:52:20|42008.5|41988.5|42013.5|41993.5|42013.5|41993.5|42008.5|41988.5|1
1652957550000|2022-05-19 10:52:30|42010.4|41990.4|42008.5|41988.5|42010.4|41990.4|42008.5|41988.5|0
1652957560000|2022-05-19 10:52:40|42011|41991|42021|42001|42022.6|42002.6|42011|41991|9
1652957570000|2022-05-19 10:52:50|42019.5|41999.5|42013.5|41993.5|42019.5|41999.5|42013.5|41993.5|1
1652957590000|2022-05-19 10:53:10|42011|41991|42008.5|41988.5|42011|41991|42008.5|41988.5|1
1652957600000|2022-05-19 10:53:20|||||||||1
1652957610000|2022-05-19 10:53:30|42006|41986|42006|41986|42006|41986|42006|41986|3
1652957620000|2022-05-19 10:53:40|42008.5|41988.5|42013.5|41993.5|42015.1|41995.1|42007|41987|7
1652957630000|2022-05-19 10:53:50|42018.5|41998.5|42026|42006|42026|42006|42018.5|41998.5|5
1652957640000|2022-05-19 10:54:00|42027.6|42007.6|42033.5|42013.5|42033.5|42013.5|42026|42006|5
1652957650000|2022-05-19 10:54:10|||||||||1
1652957670000|2022-05-19 10:54:30|42036|42016|42036|42016|42036|42016|42036|42016|3
1652957680000|2022-05-19 10:54:40|42038.5|42018.5|42052.6|42032.6|42052.6|42032.6|42038.5|42018.5|2
1652957690000|2022-05-19 10:54:50|42053.5|42033.5|42056|42036|42056|42036|42053.5|42033.5|4
1652957700000|2022-05-19 10:55:00|42061|42041|42067|42047|42069.5|42049.5|42061|42041|18
1652957710000|2022-05-19 10:55:10|42069.5|42049.5|42069.5|42049.5|42070.4|42050.4|42067.9|42047.9|1
1652957720000|2022-05-19 10:55:20|42072|42052|42046|42026|42077|42057|42043.5|42023.5|30
1652957730000|2022-05-19 10:55:30|42043.5|42023.5|42041|42021|42043.5|42023.5|42041|42021|0
1652957740000|2022-05-19 10:55:40|42038.5|42018.5|42038.5|42018.5|42038.5|42018.5|42036|42016|1
1652957750000|2022-05-19 10:55:50|42043.5|42023.5|42056|42036|42057|42037|42043.5|42023.5|6
1652957760000|2022-05-19 10:56:00|42053.5|42033.5|42063.5|42043.5|42066|42046|42053.5|42033.5|11
1652957770000|2022-05-19 10:56:10|42062|42042|42058.5|42038.5|42062|42042|42058.5|42038.5|2
1652957800000|2022-05-19 10:56:40|42063.5|42043.5|42072|42052|42072|42052|42063.5|42043.5|7
1652957810000|2022-05-19 10:56:50|42071|42051|42071|42051|42072|42052|42069.5|42049.5|0
1652957820000|2022-05-19 10:57:00|42073.5|42053.5|42054.5|42034.5|42073.5|42053.5|42052|42032|19
1652957830000|2022-05-19 10:57:10|42052.9|42032.9|42061|42041|42061|42041|42052.9|42032.9|8
1652957840000|2022-05-19 10:57:20|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|1
1652957850000|2022-05-19 10:57:30|42056|42036|42048.5|42028.5|42056|42036|42048.5|42028.5|4
1652957860000|2022-05-19 10:57:40|42046.6|42026.6|42036|42016|42046.6|42026.6|42031|42011|5
1652957870000|2022-05-19 10:57:50|42040.1|42020.1|42041|42021|42041|42021|42040.1|42020.1|0
1652957880000|2022-05-19 10:58:00|42042.6|42022.6|42057.6|42037.6|42057.6|42037.6|42042.6|42022.6|12
1652957890000|2022-05-19 10:58:10|42058.5|42038.5|42051|42031|42058.5|42038.5|42048.5|42028.5|2
1652957900000|2022-05-19 10:58:20|42047|42027|42051|42031|42051|42031|42047|42027|4
1652957910000|2022-05-19 10:58:30|42056|42036|42061|42041|42061|42041|42056|42036|0
1652957920000|2022-05-19 10:58:40|42059.5|42039.5|42058.5|42038.5|42059.5|42039.5|42058.5|42038.5|0
1652957930000|2022-05-19 10:58:50|42061|42041|42063.5|42043.5|42063.5|42043.5|42061|42041|1
1652957940000|2022-05-19 10:59:00|42065.1|42045.1|42076|42056|42078.5|42058.5|42065.1|42045.1|5
1652957950000|2022-05-19 10:59:10|42078.5|42058.5|42072.6|42052.6|42078.5|42058.5|42072.6|42052.6|6
1652957960000|2022-05-19 10:59:20|42076|42056|42073.5|42053.5|42076|42056|42071|42051|6
1652957970000|2022-05-19 10:59:30|42075.1|42055.1|42088.5|42068.5|42092|42072|42074.5|42054.5|5
1652957980000|2022-05-19 10:59:40|42087|42067|42092.6|42072.6|42092.6|42072.6|42086|42066|3
1652957990000|2022-05-19 10:59:50|42093.5|42073.5|42098.5|42078.5|42098.5|42078.5|42093.5|42073.5|2
1652958000000|2022-05-19 11:00:00|42097|42077|42092.6|42072.6|42097|42077|42090.4|42070.4|9
1652958010000|2022-05-19 11:00:10|42096|42076|42103.5|42083.5|42105.1|42085.1|42096|42076|4
1652958020000|2022-05-19 11:00:20|42108.5|42088.5|42113.5|42093.5|42113.5|42093.5|42106|42086|8
1652958030000|2022-05-19 11:00:30|42115.1|42095.1|42117|42097|42121|42101|42115.1|42095.1|4
1652958040000|2022-05-19 11:00:40|42116|42096|42112|42092|42116|42096|42110.1|42090.1|3
1652958050000|2022-05-19 11:00:50|42113.5|42093.5|42116|42096|42116|42096|42110.1|42090.1|6
1652958060000|2022-05-19 11:01:00|42113.5|42093.5|42113.5|42093.5|42113.5|42093.5|42113.5|42093.5|0
1652958070000|2022-05-19 11:01:10|42106|42086|42098.5|42078.5|42106|42086|42098.5|42078.5|9
1652958080000|2022-05-19 11:01:20|42100.1|42080.1|42096|42076|42101|42081|42096|42076|11
1652958090000|2022-05-19 11:01:30|42093.5|42073.5|42083.5|42063.5|42093.5|42073.5|42083.5|42063.5|4
1652958100000|2022-05-19 11:01:40|42081|42061|42081|42061|42081|42061|42081|42061|1
1652958110000|2022-05-19 11:01:50|42079.5|42059.5|42078.5|42058.5|42079.5|42059.5|42078.5|42058.5|1
1652958120000|2022-05-19 11:02:00|42080.1|42060.1|42093.5|42073.5|42093.5|42073.5|42080.1|42060.1|6
1652958130000|2022-05-19 11:02:10|42092|42072|42086|42066|42092|42072|42086|42066|2
1652958140000|2022-05-19 11:02:20|42083.5|42063.5|42081|42061|42083.5|42063.5|42081|42061|5
1652958150000|2022-05-19 11:02:30|42073.5|42053.5|42066|42046|42073.5|42053.5|42066|42046|7
1652958160000|2022-05-19 11:02:40|42063.5|42043.5|42063.5|42043.5|42063.5|42043.5|42063.5|42043.5|4
1652958170000|2022-05-19 11:02:50|42070.1|42050.1|42071|42051|42071|42051|42070.1|42050.1|5
1652958180000|2022-05-19 11:03:00|42072.6|42052.6|42063.5|42043.5|42076|42056|42063.5|42043.5|10
1652958190000|2022-05-19 11:03:10|42062|42042|42058.5|42038.5|42063.5|42043.5|42058.5|42038.5|1
1652958200000|2022-05-19 11:03:20|42060.1|42040.1|42063.5|42043.5|42063.5|42043.5|42060.1|42040.1|1
1652958210000|2022-05-19 11:03:30|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|10
1652958220000|2022-05-19 11:03:40|42057.9|42037.9|42048.5|42028.5|42057.9|42037.9|42048.5|42028.5|4
1652958230000|2022-05-19 11:03:50|42047|42027|42048.5|42028.5|42048.5|42028.5|42047|42027|2
1652958240000|2022-05-19 11:04:00|42047|42027|42038.5|42018.5|42047|42027|42038.5|42018.5|4
1652958250000|2022-05-19 11:04:10|42037|42017|42038.5|42018.5|42038.5|42018.5|42036|42016|5
1652958260000|2022-05-19 11:04:20|42040.1|42020.1|42038.5|42018.5|42041|42021|42037|42017|2
1652958270000|2022-05-19 11:04:30|42037|42017|42038.5|42018.5|42038.5|42018.5|42037|42017|1
1652958280000|2022-05-19 11:04:40|42041|42021|42038.5|42018.5|42041|42021|42038.5|42018.5|2
1652958290000|2022-05-19 11:04:50|42037|42017|42028.5|42008.5|42037|42017|42026|42006|2
1652958300000|2022-05-19 11:05:00|42030.1|42010.1|42026|42006|42031|42011|42026|42006|4
1652958310000|2022-05-19 11:05:10|42023.5|42003.5|42013.5|41993.5|42023.5|42003.5|42013.5|41993.5|13
1652958320000|2022-05-19 11:05:20|42015.1|41995.1|42012.6|41992.6|42016|41996|42012.6|41992.6|10
1652958330000|2022-05-19 11:05:30|42011.6|41991.6|42005.7|41985.7|42011.6|41991.6|42004.1|41984.1|7
1652958340000|2022-05-19 11:05:40|42006.6|41986.6|42006.6|41986.6|42006.6|41986.6|42006.6|41986.6|0
1652958350000|2022-05-19 11:05:50|42004.1|41984.1|42003.2|41983.2|42004.1|41984.1|42003.2|41983.2|11
1652958360000|2022-05-19 11:06:00|42004.1|41984.1|41996.6|41976.6|42004.1|41984.1|41996.6|41976.6|12
1652958370000|2022-05-19 11:06:10|41995.1|41975.1|41989.1|41969.1|41995.1|41975.1|41988.2|41968.2|2
1652958380000|2022-05-19 11:06:20|41991.6|41971.6|41980.1|41960.1|41991.6|41971.6|41979.1|41959.1|2
1652958390000|2022-05-19 11:06:30|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|41977.6|41957.6|1
1652958400000|2022-05-19 11:06:40|41976|41956|41977.6|41957.6|41977.6|41957.6|41975.1|41955.1|2
1652958410000|2022-05-19 11:06:50|41976|41956|41976|41956|41977.6|41957.6|41976|41956|1
1652958420000|2022-05-19 11:07:00|41977.6|41957.6|41977.6|41957.6|41977.6|41957.6|41976|41956|0
1652958430000|2022-05-19 11:07:10|41976|41956|41980.7|41960.7|41980.7|41960.7|41975.1|41955.1|6
1652958440000|2022-05-19 11:07:20|41985.7|41965.7|41986.6|41966.6|41986.6|41966.6|41985.7|41965.7|1
1652958450000|2022-05-19 11:07:30|41985.1|41965.1|41986.6|41966.6|41988.2|41968.2|41984.1|41964.1|0
1652958460000|2022-05-19 11:07:40|41988.2|41968.2|41994.1|41974.1|41994.1|41974.1|41988.2|41968.2|2
1652958470000|2022-05-19 11:07:50|41995.7|41975.7|41994.1|41974.1|41996.6|41976.6|41994.1|41974.1|0
1652958480000|2022-05-19 11:08:00|41998.2|41978.2|41999.1|41979.1|41999.1|41979.1|41994.1|41974.1|2
1652958490000|2022-05-19 11:08:10|41997.6|41977.6|41996.6|41976.6|41998.2|41978.2|41996.6|41976.6|0
1652958500000|2022-05-19 11:08:20|41995.7|41975.7|41986|41966|41995.7|41975.7|41986|41966|8
1652958510000|2022-05-19 11:08:30|41984.1|41964.1|41979.1|41959.1|41984.1|41964.1|41979.1|41959.1|2
1652958520000|2022-05-19 11:08:40|41977.6|41957.6|41976.6|41956.6|41977.6|41957.6|41976.6|41956.6|0
1652958540000|2022-05-19 11:09:00|41978.2|41958.2|41984.1|41964.1|41984.1|41964.1|41978.2|41958.2|12
1652958550000|2022-05-19 11:09:10|41986.6|41966.6|41986.6|41966.6|41986.6|41966.6|41986.6|41966.6|0
1652958560000|2022-05-19 11:09:20|41988.2|41968.2|41991.6|41971.6|41991.6|41971.6|41988.2|41968.2|2
1652958570000|2022-05-19 11:09:30|41989.1|41969.1|41986.6|41966.6|41990.7|41970.7|41986.6|41966.6|4
1652958580000|2022-05-19 11:09:40|41985.7|41965.7|41986.6|41966.6|41988.2|41968.2|41984.1|41964.1|5
1652958590000|2022-05-19 11:09:50|41985.1|41965.1|41984.1|41964.1|41985.1|41965.1|41984.1|41964.1|1
1652958600000|2022-05-19 11:10:00|41981.6|41961.6|41991.6|41971.6|41991.6|41971.6|41981.6|41961.6|5
1652958610000|2022-05-19 11:10:10|41989.7|41969.7|41986.6|41966.6|41990.7|41970.7|41986.6|41966.6|1
1652958620000|2022-05-19 11:10:20|41985.7|41965.7|41985.7|41965.7|41986.6|41966.6|41985.7|41965.7|0
1652958630000|2022-05-19 11:10:30|41984.1|41964.1|41985.7|41965.7|41986.6|41966.6|41984.1|41964.1|2
1652958640000|2022-05-19 11:10:40|41986.6|41966.6|41981.6|41961.6|41986.6|41966.6|41981.6|41961.6|2
1652958650000|2022-05-19 11:10:50|41980.1|41960.1|41971.6|41951.6|41980.1|41960.1|41971.6|41951.6|5
1652958660000|2022-05-19 11:11:00|41973.2|41953.2|41960.1|41940.1|41973.2|41953.2|41960.1|41940.1|55
1652958670000|2022-05-19 11:11:10|41961.6|41941.6|41963.2|41943.2|41963.2|41943.2|41961.6|41941.6|1
1652958680000|2022-05-19 11:11:20|41964.7|41944.7|41971.6|41951.6|41971.6|41951.6|41964.7|41944.7|0
1652958690000|2022-05-19 11:11:30|41973.2|41953.2|41973.2|41953.2|41973.2|41953.2|41973.2|41953.2|0
1652958700000|2022-05-19 11:11:40|41971.6|41951.6|41971.6|41951.6|41973.2|41953.2|41971.6|41951.6|0
1652958710000|2022-05-19 11:11:50|||||||||1
1652958720000|2022-05-19 11:12:00|41970.7|41950.7|41960.1|41940.1|41970.7|41950.7|41960.1|41940.1|1
1652958730000|2022-05-19 11:12:10|41957.6|41937.6|41959.1|41939.1|41959.1|41939.1|41957.6|41937.6|3
1652958740000|2022-05-19 11:12:20|41957.6|41937.6|41960.1|41940.1|41960.1|41940.1|41957.6|41937.6|3
1652958750000|2022-05-19 11:12:30|41957.6|41937.6|41955.1|41935.1|41957.6|41937.6|41955.1|41935.1|2
1652958760000|2022-05-19 11:12:40|41953.5|41933.5|41956.6|41936.6|41956.6|41936.6|41953.5|41933.5|2
1652958770000|2022-05-19 11:12:50|41960.1|41940.1|41965.1|41945.1|41965.1|41945.1|41960.1|41940.1|5
1652958780000|2022-05-19 11:13:00|41962.6|41942.6|41960.1|41940.1|41962.6|41942.6|41960.1|41940.1|2
1652958790000|2022-05-19 11:13:10|41961.6|41941.6|41962.6|41942.6|41962.6|41942.6|41961.6|41941.6|10
1652958800000|2022-05-19 11:13:20|41964.1|41944.1|41965.1|41945.1|41965.1|41945.1|41964.1|41944.1|0
1652958810000|2022-05-19 11:13:30|41962.6|41942.6|41962.6|41942.6|41962.6|41942.6|41960.1|41940.1|1
1652958820000|2022-05-19 11:13:40|41965.1|41945.1|41962.6|41942.6|41965.1|41945.1|41962.6|41942.6|0
1652958830000|2022-05-19 11:13:50|41965.1|41945.1|41965.1|41945.1|41965.1|41945.1|41965.1|41945.1|0
1652958840000|2022-05-19 11:14:00|41966.6|41946.6|41967.6|41947.6|41967.6|41947.6|41966.6|41946.6|1
1652958850000|2022-05-19 11:14:10|41970.7|41950.7|41975.7|41955.7|41977.2|41957.2|41970.7|41950.7|8
1652958860000|2022-05-19 11:14:20|41973.2|41953.2|41973.2|41953.2|41973.2|41953.2|41973.2|41953.2|0
1652958870000|2022-05-19 11:14:30|41974.7|41954.7|41985.7|41965.7|41988.2|41968.2|41973.2|41953.2|5
1652958880000|2022-05-19 11:14:40|41987.2|41967.2|41992.2|41972.2|41992.2|41972.2|41987.2|41967.2|2
1652958890000|2022-05-19 11:14:50|41990.7|41970.7|41991.3|41971.3|41991.3|41971.3|41989.7|41969.7|1
1652958900000|2022-05-19 11:15:00|41992.8|41972.8|41996.6|41976.6|41996.6|41976.6|41992.8|41972.8|5
1652958910000|2022-05-19 11:15:10|41998.2|41978.2|41998.2|41978.2|41998.2|41978.2|41996.6|41976.6|1
1652958920000|2022-05-19 11:15:20|41996.6|41976.6|41996.6|41976.6|41996.6|41976.6|41995.7|41975.7|2
1652958930000|2022-05-19 11:15:30|41997.6|41977.6|41992.6|41972.6|41997.6|41977.6|41992.6|41972.6|2
1652958940000|2022-05-19 11:15:40|41991|41971|41992.6|41972.6|41992.6|41972.6|41990.1|41970.1|2
1652958950000|2022-05-19 11:15:50|41991|41971|41999.1|41979.1|41999.1|41979.1|41990.1|41970.1|6
1652958960000|2022-05-19 11:16:00|42000.7|41980.7|42001.6|41981.6|42004.1|41984.1|42000.7|41980.7|2
1652958970000|2022-05-19 11:16:10|42000.1|41980.1|41996.6|41976.6|42000.1|41980.1|41994.1|41974.1|0
1652958980000|2022-05-19 11:16:20|41994.1|41974.1|41998.2|41978.2|42000.7|41980.7|41994.1|41974.1|4
1652958990000|2022-05-19 11:16:30|41996.6|41976.6|41998.2|41978.2|41998.2|41978.2|41994.1|41974.1|0
1652959000000|2022-05-19 11:16:40|41996.6|41976.6|41996.6|41976.6|41996.6|41976.6|41992.6|41972.6|0
1652959010000|2022-05-19 11:16:50|41998.2|41978.2|41998.2|41978.2|41998.2|41978.2|41998.2|41978.2|1
1652959020000|2022-05-19 11:17:00|41999.7|41979.7|42001.6|41981.6|42001.6|41981.6|41998.2|41978.2|5
1652959030000|2022-05-19 11:17:10|42000.1|41980.1|42000.1|41980.1|42000.1|41980.1|42000.1|41980.1|0
1652959040000|2022-05-19 11:17:20|41998.5|41978.5|41997.6|41977.6|41998.5|41978.5|41997.6|41977.6|1
1652959050000|2022-05-19 11:17:30|41999.1|41979.1|42001.6|41981.6|42001.6|41981.6|41999.1|41979.1|0
1652959070000|2022-05-19 11:17:50|42005.7|41985.7|42005.7|41985.7|42005.7|41985.7|42005.7|41985.7|3
1652959080000|2022-05-19 11:18:00|42007.2|41987.2|42026.6|42006.6|42026.6|42006.6|42007.2|41987.2|21
1652959090000|2022-05-19 11:18:10|42028.2|42008.2|42024.1|42004.1|42028.2|42008.2|42024.1|42004.1|4
1652959100000|2022-05-19 11:18:20|42020.1|42000.1|42013.8|41993.8|42020.1|42000.1|42013.8|41993.8|6
1652959110000|2022-05-19 11:18:30|42014.7|41994.7|42013.8|41993.8|42014.7|41994.7|42013.8|41993.8|2
1652959120000|2022-05-19 11:18:40|42012.8|41992.8|41996.6|41976.6|42012.8|41992.8|41996.6|41976.6|13
1652959130000|2022-05-19 11:18:50|41995.1|41975.1|41984.1|41964.1|41995.1|41975.1|41984.1|41964.1|1
1652959140000|2022-05-19 11:19:00|41985.7|41965.7|41986.6|41966.6|41986.6|41966.6|41985.7|41965.7|0
1652959150000|2022-05-19 11:19:10|||||||||5
1652959180000|2022-05-19 11:19:40|41985.1|41965.1|41980.1|41960.1|41985.1|41965.1|41979.1|41959.1|2
1652959190000|2022-05-19 11:19:50|41976.6|41956.6|41966.6|41946.6|41976.6|41956.6|41961.6|41941.6|5
1652959200000|2022-05-19 11:20:00|41968.2|41948.2|41971.6|41951.6|41971.6|41951.6|41966.6|41946.6|3
1652959210000|2022-05-19 11:20:10|41983.2|41963.2|41979.1|41959.1|41984.1|41964.1|41979.1|41959.1|2
1652959220000|2022-05-19 11:20:20|41976.6|41956.6|41975.7|41955.7|41976.6|41956.6|41974.1|41954.1|0
1652959230000|2022-05-19 11:20:30|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|0
1652959240000|2022-05-19 11:20:40|41978.2|41958.2|41976.6|41956.6|41978.2|41958.2|41976.6|41956.6|2
1652959250000|2022-05-19 11:20:50|41978.2|41958.2|41977.6|41957.6|41979.1|41959.1|41977.6|41957.6|0
1652959260000|2022-05-19 11:21:00|41976.6|41956.6|41981.6|41961.6|41981.6|41961.6|41976.6|41956.6|1
1652959270000|2022-05-19 11:21:10|41985.7|41965.7|41986.6|41966.6|41986.6|41966.6|41985.7|41965.7|1
1652959280000|2022-05-19 11:21:20|41991.6|41971.6|41996.6|41976.6|41996.6|41976.6|41991.6|41971.6|2
1652959290000|2022-05-19 11:21:30|41999.1|41979.1|42007.6|41987.6|42007.6|41987.6|41999.1|41979.1|7
1652959300000|2022-05-19 11:21:40|42006.6|41986.6|42016.6|41996.6|42016.6|41996.6|42006.6|41986.6|2
1652959310000|2022-05-19 11:21:50|42019.1|41999.1|42016.6|41996.6|42025.7|42005.7|42016.6|41996.6|17
1652959320000|2022-05-19 11:22:00|42019.7|41999.7|42021.6|42001.6|42021.6|42001.6|42019.7|41999.7|0
1652959330000|2022-05-19 11:22:10|||||||||1
1652959340000|2022-05-19 11:22:20|42020.1|42000.1|42027.2|42007.2|42027.2|42007.2|42018.5|41998.5|3
1652959350000|2022-05-19 11:22:30|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|42025.7|42005.7|2
1652959360000|2022-05-19 11:22:40|42028.8|42008.8|42027.2|42007.2|42028.8|42008.8|42027.2|42007.2|2
1652959370000|2022-05-19 11:22:50|42025.7|42005.7|42027.2|42007.2|42029.7|42009.7|42025.7|42005.7|0
1652959380000|2022-05-19 11:23:00|42028.8|42008.8|42029.7|42009.7|42029.7|42009.7|42025.7|42005.7|1
1652959390000|2022-05-19 11:23:10|||||||||2
1652959410000|2022-05-19 11:23:30|42030.7|42010.7|42030.7|42010.7|42030.7|42010.7|42030.7|42010.7|0
1652959420000|2022-05-19 11:23:40|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|0
1652959430000|2022-05-19 11:23:50|42033.2|42013.2|42043.2|42023.2|42043.2|42023.2|42033.2|42013.2|8
1652959440000|2022-05-19 11:24:00|42041.6|42021.6|42035.7|42015.7|42041.6|42021.6|42035.7|42015.7|1
1652959450000|2022-05-19 11:24:10|42034.1|42014.1|42031.6|42011.6|42034.1|42014.1|42031.6|42011.6|0
1652959460000|2022-05-19 11:24:20|42024.1|42004.1|42016.6|41996.6|42024.1|42004.1|42014.1|41994.1|8
1652959470000|2022-05-19 11:24:30|||||||||3
1652959480000|2022-05-19 11:24:40|42018.2|41998.2|42019.1|41999.1|42021.6|42001.6|42018.2|41998.2|0
1652959490000|2022-05-19 11:24:50|42020.7|42000.7|42019.1|41999.1|42021.6|42001.6|42019.1|41999.1|1
1652959500000|2022-05-19 11:25:00|42021.6|42001.6|42034.1|42014.1|42036.6|42016.6|42021.6|42001.6|4
1652959510000|2022-05-19 11:25:10|42032.6|42012.6|42032.6|42012.6|42034.1|42014.1|42032.6|42012.6|1
1652959520000|2022-05-19 11:25:20|42034.1|42014.1|42038.2|42018.2|42038.2|42018.2|42034.1|42014.1|5
1652959530000|2022-05-19 11:25:30|42036.6|42016.6|42036.6|42016.6|42036.6|42016.6|42034.1|42014.1|0
1652959540000|2022-05-19 11:25:40|42035.1|42015.1|42036.6|42016.6|42036.6|42016.6|42034.1|42014.1|0
1652959550000|2022-05-19 11:25:50|42034.1|42014.1|42028.2|42008.2|42034.1|42014.1|42028.2|42008.2|5
1652959560000|2022-05-19 11:26:00|42024.1|42004.1|42016.6|41996.6|42025.7|42005.7|42016.6|41996.6|4
1652959570000|2022-05-19 11:26:10|42014.1|41994.1|42006.6|41986.6|42014.1|41994.1|42006.6|41986.6|3
1652959580000|2022-05-19 11:26:20|42001|41981|41996.6|41976.6|42001|41981|41991.6|41971.6|0
1652959600000|2022-05-19 11:26:40|41999.1|41979.1|42001.6|41981.6|42001.6|41981.6|41999.1|41979.1|3
1652959610000|2022-05-19 11:26:50|42003.2|41983.2|42012.2|41992.2|42012.2|41992.2|42003.2|41983.2|1
1652959620000|2022-05-19 11:27:00|42013.2|41993.2|42036.6|42016.6|42036.6|42016.6|42013.2|41993.2|6
1652959630000|2022-05-19 11:27:10|42041.6|42021.6|42044.1|42024.1|42044.1|42024.1|42041.6|42021.6|1
1652959640000|2022-05-19 11:27:20|42045.7|42025.7|42056.6|42036.6|42059.1|42039.1|42045.1|42025.1|7
1652959650000|2022-05-19 11:27:30|42059.7|42039.7|42073.2|42053.2|42083.2|42063.2|42059.7|42039.7|31
1652959660000|2022-05-19 11:27:40|42071.6|42051.6|42071.6|42051.6|42071.6|42051.6|42070.1|42050.1|0
1652959670000|2022-05-19 11:27:50|42070.1|42050.1|42067.6|42047.6|42071.6|42051.6|42067.6|42047.6|2
1652959680000|2022-05-19 11:28:00|42069.1|42049.1|42080.7|42060.7|42080.7|42060.7|42069.1|42049.1|4
1652959690000|2022-05-19 11:28:10|42082.2|42062.2|42089.1|42069.1|42089.1|42069.1|42082.2|42062.2|6
1652959700000|2022-05-19 11:28:20|42090.7|42070.7|42096.6|42076.6|42096.6|42076.6|42090.7|42070.7|13
1652959710000|2022-05-19 11:28:30|42101.6|42081.6|42106.6|42086.6|42106.6|42086.6|42101.6|42081.6|8
1652959720000|2022-05-19 11:28:40|42107.6|42087.6|42081.6|42061.6|42107.6|42087.6|42081.6|42061.6|17
1652959730000|2022-05-19 11:28:50|||||||||1
1652959740000|2022-05-19 11:29:00|||||||||1
1652959750000|2022-05-19 11:29:10|42079.1|42059.1|42081.6|42061.6|42081.6|42061.6|42079.1|42059.1|3
1652959760000|2022-05-19 11:29:20|42083.2|42063.2|42081.6|42061.6|42083.2|42063.2|42081.6|42061.6|0
1652959770000|2022-05-19 11:29:30|42079.1|42059.1|42079.1|42059.1|42079.1|42059.1|42078.2|42058.2|6
1652959780000|2022-05-19 11:29:40|42077.6|42057.6|42089.1|42069.1|42089.1|42069.1|42076.6|42056.6|2
1652959790000|2022-05-19 11:29:50|42087.2|42067.2|42089.1|42069.1|42089.1|42069.1|42087.2|42067.2|7
1652959800000|2022-05-19 11:30:00|42087.6|42067.6|42091.6|42071.6|42099.1|42079.1|42086.6|42066.6|4
1652959820000|2022-05-19 11:30:20|42089.1|42069.1|42091|42071|42091|42071|42089.1|42069.1|6
1652959830000|2022-05-19 11:30:30|42093.2|42073.2|42093.2|42073.2|42094.1|42074.1|42091.6|42071.6|6
1652959840000|2022-05-19 11:30:40|42094.1|42074.1|42094.1|42074.1|42094.1|42074.1|42094.1|42074.1|0
1652959850000|2022-05-19 11:30:50|42089.1|42069.1|42086.6|42066.6|42089.1|42069.1|42086.6|42066.6|4
1652959860000|2022-05-19 11:31:00|42084.1|42064.1|42076.6|42056.6|42091.6|42071.6|42074.1|42054.1|25
1652959870000|2022-05-19 11:31:10|42074.1|42054.1|42076.6|42056.6|42076.6|42056.6|42074.1|42054.1|1
1652959880000|2022-05-19 11:31:20|42078.2|42058.2|42059.1|42039.1|42078.2|42058.2|42059.1|42039.1|8
1652959900000|2022-05-19 11:31:40|42054.1|42034.1|42054.1|42034.1|42054.1|42034.1|42054.1|42034.1|3
1652959910000|2022-05-19 11:31:50|42039.1|42019.1|42036.6|42016.6|42039.1|42019.1|42036.6|42016.6|7
1652959920000|2022-05-19 11:32:00|42039.1|42019.1|42060.7|42040.7|42060.7|42040.7|42039.1|42019.1|3
1652959930000|2022-05-19 11:32:10|42063.2|42043.2|42074.1|42054.1|42074.1|42054.1|42063.2|42043.2|5
1652959940000|2022-05-19 11:32:20|42071.6|42051.6|42071.6|42051.6|42071.6|42051.6|42071.6|42051.6|0
1652959950000|2022-05-19 11:32:30|42070.1|42050.1|42060.7|42040.7|42070.1|42050.1|42060.7|42040.7|5
1652959960000|2022-05-19 11:32:40|42059.1|42039.1|42042.6|42022.6|42059.1|42039.1|42042.6|42022.6|3
1652959970000|2022-05-19 11:32:50|42041.6|42021.6|42031|42011|42041.6|42021.6|42029.5|42009.5|0
1652959980000|2022-05-19 11:33:00|42027.9|42007.9|42039.1|42019.1|42039.1|42019.1|42027|42007|11
1652959990000|2022-05-19 11:33:10|42043.2|42023.2|42039.1|42019.1|42044.1|42024.1|42036.6|42016.6|5
1652960000000|2022-05-19 11:33:20|42040.7|42020.7|42044.1|42024.1|42045.7|42025.7|42040.7|42020.7|0
1652960010000|2022-05-19 11:33:30|42042.6|42022.6|42036.6|42016.6|42042.6|42022.6|42036.6|42016.6|6
1652960020000|2022-05-19 11:33:40|42039.1|42019.1|42039.1|42019.1|42044.1|42024.1|42039.1|42019.1|0
1652960030000|2022-05-19 11:33:50|42037.6|42017.6|42044.1|42024.1|42044.1|42024.1|42037.6|42017.6|5
1652960040000|2022-05-19 11:34:00|42055.7|42035.7|42063.5|42043.5|42069.1|42049.1|42055.7|42035.7|4
1652960050000|2022-05-19 11:34:10|42065.1|42045.1|42066.6|42046.6|42066.6|42046.6|42065.1|42045.1|3
1652960060000|2022-05-19 11:34:20|42065.7|42045.7|42065.7|42045.7|42065.7|42045.7|42065.7|42045.7|1
1652960070000|2022-05-19 11:34:30|42061.6|42041.6|42049.1|42029.1|42067.2|42047.2|42049.1|42029.1|16
1652960080000|2022-05-19 11:34:40|42047.6|42027.6|42040.1|42020.1|42056.6|42036.6|42040.1|42020.1|12
1652960090000|2022-05-19 11:34:50|42037.6|42017.6|42043.2|42023.2|42043.2|42023.2|42037|42017|8
1652960100000|2022-05-19 11:35:00|42045.7|42025.7|42052.6|42032.6|42054.1|42034.1|42044.1|42024.1|14
1652960110000|2022-05-19 11:35:10|42054.1|42034.1|42062.2|42042.2|42062.2|42042.2|42054.1|42034.1|6
1652960120000|2022-05-19 11:35:20|42056.6|42036.6|42056.6|42036.6|42056.6|42036.6|42056.6|42036.6|6
1652960130000|2022-05-19 11:35:30|42057.6|42037.6|42068.2|42048.2|42068.2|42048.2|42057.6|42037.6|9
1652960140000|2022-05-19 11:35:40|42066.6|42046.6|42063.2|42043.2|42066.6|42046.6|42063.2|42043.2|0
1652960150000|2022-05-19 11:35:50|42061.6|42041.6|42059.1|42039.1|42061.6|42041.6|42059.1|42039.1|0
1652960160000|2022-05-19 11:36:00|42061.6|42041.6|42060.7|42040.7|42061.6|42041.6|42058.2|42038.2|6
1652960170000|2022-05-19 11:36:10|42061.6|42041.6|42061.6|42041.6|42061.6|42041.6|42061.6|42041.6|1
1652960180000|2022-05-19 11:36:20|42063.2|42043.2|42068.2|42048.2|42075.7|42055.7|42061.6|42041.6|19
1652960190000|2022-05-19 11:36:30|42065.7|42045.7|42040.1|42020.1|42065.7|42045.7|42034.1|42014.1|7
1652960200000|2022-05-19 11:36:40|42044.1|42024.1|42044.1|42024.1|42046.6|42026.6|42044.1|42024.1|1
1652960210000|2022-05-19 11:36:50|42045.1|42025.1|42044.1|42024.1|42045.1|42025.1|42044.1|42024.1|0
1652960220000|2022-05-19 11:37:00|42046.6|42026.6|42054.1|42034.1|42069.1|42049.1|42046.6|42026.6|12
1652960230000|2022-05-19 11:37:10|42051.6|42031.6|42050.7|42030.7|42051.6|42031.6|42049.1|42029.1|0
1652960240000|2022-05-19 11:37:20|42053.2|42033.2|42053.2|42033.2|42053.2|42033.2|42051.6|42031.6|1
1652960250000|2022-05-19 11:37:30|42055.7|42035.7|42069.1|42049.1|42069.1|42049.1|42055.7|42035.7|4
1652960260000|2022-05-19 11:37:40|42070.7|42050.7|42071.6|42051.6|42075.7|42055.7|42070.7|42050.7|6
1652960270000|2022-05-19 11:37:50|42073.2|42053.2|42065.7|42045.7|42073.2|42053.2|42065.7|42045.7|11
1652960280000|2022-05-19 11:38:00|42061.6|42041.6|42058.2|42038.2|42061.6|42041.6|42056.6|42036.6|3
1652960290000|2022-05-19 11:38:10|||||||||2
1652960300000|2022-05-19 11:38:20|42056.6|42036.6|42051.6|42031.6|42056.6|42036.6|42051.6|42031.6|6
1652997600000|2022-05-19 22:00:00|42767.3|42747.3|42782.7|42762.7|42785.8|42765.8|42753|42733|11
1652997610000|2022-05-19 22:00:10|42784.3|42764.3|42784.3|42764.3|42784.3|42764.3|42784.3|42764.3|0
1652997630000|2022-05-19 22:00:30|42783.3|42763.3|42779.3|42759.3|42783.3|42763.3|42779.3|42759.3|1
1652997670000|2022-05-19 22:01:10|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|0
1652997680000|2022-05-19 22:01:20|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|2
1652997690000|2022-05-19 22:01:30|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|0
1652997720000|2022-05-19 22:02:00|42775.8|42755.8|42776.8|42756.8|42776.8|42756.8|42772.7|42752.7|0
1652997730000|2022-05-19 22:02:10|||||||||2
1652997740000|2022-05-19 22:02:20|42777.7|42757.7|42775.8|42755.8|42777.7|42757.7|42775.8|42755.8|2
1652997760000|2022-05-19 22:02:40|42774.8|42754.8|42774.8|42754.8|42774.8|42754.8|42774.8|42754.8|0
1652997770000|2022-05-19 22:02:50|42773.3|42753.3|42769.3|42749.3|42773.3|42753.3|42769.3|42749.3|0
1652997800000|2022-05-19 22:03:20|42771.8|42751.8|42770.8|42750.8|42771.8|42751.8|42770.8|42750.8|2
1652997810000|2022-05-19 22:03:30|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|0
1652997830000|2022-05-19 22:03:50|42766.8|42746.8|42766.8|42746.8|42766.8|42746.8|42766.8|42746.8|0
1652997840000|2022-05-19 22:04:00|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|1
1652997850000|2022-05-19 22:04:10|42770.8|42750.8|42772.7|42752.7|42775.8|42755.8|42770.8|42750.8|4
1652997860000|2022-05-19 22:04:20|42771.2|42751.2|42772.7|42752.7|42772.7|42752.7|42770.2|42750.2|1
1652997920000|2022-05-19 22:05:20|||||||||4
1652997930000|2022-05-19 22:05:30|42771.2|42751.2|42761.8|42741.8|42771.2|42751.2|42761.8|42741.8|7
1652997950000|2022-05-19 22:05:50|42766.8|42746.8|42766.8|42746.8|42766.8|42746.8|42766.8|42746.8|1
1652997980000|2022-05-19 22:06:20|||||||||1
1652998010000|2022-05-19 22:06:50|||||||||1
1652998050000|2022-05-19 22:07:30|42769.3|42749.3|42771.8|42751.8|42771.8|42751.8|42769.3|42749.3|0
1652998070000|2022-05-19 22:07:50|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|1
1652998180000|2022-05-19 22:09:40|||||||||1
1652998280000|2022-05-19 22:11:20|||||||||1
1652998310000|2022-05-19 22:11:50|||||||||1
1652998350000|2022-05-19 22:12:30|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|3
1652998380000|2022-05-19 22:13:00|||||||||2
1652998440000|2022-05-19 22:14:00|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|2
1652998520000|2022-05-19 22:15:20|||||||||1
1652998560000|2022-05-19 22:16:00|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|2
1652998580000|2022-05-19 22:16:20|||||||||1
1652998610000|2022-05-19 22:16:50|||||||||1
1652998620000|2022-05-19 22:17:00|||||||||2
1652998660000|2022-05-19 22:17:40|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|1
1652998680000|2022-05-19 22:18:00|42772.7|42752.7|42771.8|42751.8|42772.7|42752.7|42771.8|42751.8|0
1652998700000|2022-05-19 22:18:20|42773.3|42753.3|42774.3|42754.3|42774.3|42754.3|42773.3|42753.3|2
1652998730000|2022-05-19 22:18:50|42772.7|42752.7|42771.8|42751.8|42772.7|42752.7|42771.8|42751.8|0
1652998740000|2022-05-19 22:19:00|42769.3|42749.3|42766.8|42746.8|42769.3|42749.3|42766.8|42746.8|4
1652998760000|2022-05-19 22:19:20|||||||||1
1652998800000|2022-05-19 22:20:00|||||||||1
1652998810000|2022-05-19 22:20:10|42765.2|42745.2|42766.8|42746.8|42766.8|42746.8|42764.3|42744.3|2
1652998850000|2022-05-19 22:20:50|42765.2|42745.2|42762.7|42742.7|42765.2|42745.2|42762.7|42742.7|1
1652998860000|2022-05-19 22:21:00|42761.8|42741.8|42761.8|42741.8|42764.3|42744.3|42761.8|42741.8|1
1652998870000|2022-05-19 22:21:10|||||||||1
1652998990000|2022-05-19 22:23:10|||||||||2
1652999040000|2022-05-19 22:24:00|42753.7|42733.7|42746.8|42726.8|42753.7|42733.7|42746.8|42726.8|3
1652999060000|2022-05-19 22:24:20|42744.3|42724.3|42741.8|42721.8|42744.3|42724.3|42741.8|42721.8|2
1652999080000|2022-05-19 22:24:40|42749.3|42729.3|42751.8|42731.8|42756.8|42736.8|42749.3|42729.3|3
1652999090000|2022-05-19 22:24:50|42753.3|42733.3|42755.2|42735.2|42756.8|42736.8|42751.8|42731.8|1
1652999100000|2022-05-19 22:25:00|42754.3|42734.3|42754.3|42734.3|42754.3|42734.3|42754.3|42734.3|0
1652999160000|2022-05-19 22:26:00|||||||||1
1652999220000|2022-05-19 22:27:00|||||||||1
1652999300000|2022-05-19 22:28:20|||||||||1
1652999330000|2022-05-19 22:28:50|||||||||1
1652999350000|2022-05-19 22:29:10|42756.8|42736.8|42751.8|42731.8|42756.8|42736.8|42751.8|42731.8|3
1652999400000|2022-05-19 22:30:00|42748.3|42728.3|42746.8|42726.8|42748.3|42728.3|42746.8|42726.8|2
1652999450000|2022-05-19 22:30:50|||||||||1
1652999470000|2022-05-19 22:31:10|42741.8|42721.8|42741.8|42721.8|42741.8|42721.8|42741.8|42721.8|1
1652999490000|2022-05-19 22:31:30|||||||||2
1652999520000|2022-05-19 22:32:00|42738.7|42718.7|42736.8|42716.8|42738.7|42718.7|42736.8|42716.8|1
1652999560000|2022-05-19 22:32:40|||||||||2
1652999580000|2022-05-19 22:33:00|42734.3|42714.3|42734.3|42714.3|42734.3|42714.3|42734.3|42714.3|0
1652999590000|2022-05-19 22:33:10|42735.8|42715.8|42736.8|42716.8|42736.8|42716.8|42735.8|42715.8|0
1652999700000|2022-05-19 22:35:00|42732.7|42712.7|42732.7|42712.7|42732.7|42712.7|42732.7|42712.7|6
1652999720000|2022-05-19 22:35:20|42733.7|42713.7|42733.7|42713.7|42733.7|42713.7|42733.7|42713.7|2
1652999730000|2022-05-19 22:35:30|42735.2|42715.2|42735.2|42715.2|42735.2|42715.2|42735.2|42715.2|0
1652999870000|2022-05-19 22:37:50|42736.8|42716.8|42736.8|42716.8|42736.8|42716.8|42736.8|42716.8|0
1652999880000|2022-05-19 22:38:00|42737.7|42717.7|42737.7|42717.7|42737.7|42717.7|42737.7|42717.7|0
1652999990000|2022-05-19 22:39:50|42739.3|42719.3|42739.3|42719.3|42739.3|42719.3|42739.3|42719.3|0
1653000000000|2022-05-19 22:40:00|||||||||1
1653000040000|2022-05-19 22:40:40|42737.7|42717.7|42736.8|42716.8|42737.7|42717.7|42736.8|42716.8|1
1653000050000|2022-05-19 22:40:50|42739.3|42719.3|42739.3|42719.3|42739.3|42719.3|42739.3|42719.3|0
1653000060000|2022-05-19 22:41:00|42737.7|42717.7|42739.3|42719.3|42739.3|42719.3|42736.8|42716.8|0
1653000110000|2022-05-19 22:41:50|42740.8|42720.8|42741.8|42721.8|42741.8|42721.8|42740.8|42720.8|0
1653000200000|2022-05-19 22:43:20|||||||||2
1653000220000|2022-05-19 22:43:40|42743.3|42723.3|42743.3|42723.3|42743.3|42723.3|42743.3|42723.3|1
1653000240000|2022-05-19 22:44:00|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|0
1653000300000|2022-05-19 22:45:00|42742.7|42722.7|42746.8|42726.8|42746.8|42726.8|42741.8|42721.8|2
1653000340000|2022-05-19 22:45:40|42749.3|42729.3|42749.3|42729.3|42749.3|42729.3|42749.3|42729.3|2
1653000350000|2022-05-19 22:45:50|42750.8|42730.8|42756.8|42736.8|42756.8|42736.8|42750.8|42730.8|7
1653000380000|2022-05-19 22:46:20|42759.3|42739.3|42759.3|42739.3|42759.3|42739.3|42759.3|42739.3|1
1653000400000|2022-05-19 22:46:40|42760.2|42740.2|42766.8|42746.8|42771.8|42751.8|42760.2|42740.2|2
1653000420000|2022-05-19 22:47:00|42765.2|42745.2|42765.2|42745.2|42765.2|42745.2|42765.2|42745.2|1
1653000430000|2022-05-19 22:47:10|42766.8|42746.8|42766.8|42746.8|42767.7|42747.7|42765.2|42745.2|0
1653000450000|2022-05-19 22:47:30|42765.2|42745.2|42765.2|42745.2|42765.2|42745.2|42765.2|42745.2|1
1653000480000|2022-05-19 22:48:00|42762.7|42742.7|42759.3|42739.3|42762.7|42742.7|42759.3|42739.3|0
1653000510000|2022-05-19 22:48:30|42761.8|42741.8|42761.8|42741.8|42761.8|42741.8|42761.8|42741.8|2
1653000530000|2022-05-19 22:48:50|42759.3|42739.3|42759.3|42739.3|42759.3|42739.3|42759.3|42739.3|0
1653000540000|2022-05-19 22:49:00|42761.8|42741.8|42761.8|42741.8|42761.8|42741.8|42761.8|42741.8|2
1653000580000|2022-05-19 22:49:40|42763.3|42743.3|42765.2|42745.2|42765.2|42745.2|42761.8|42741.8|1
1653000620000|2022-05-19 22:50:20|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|1
1653000720000|2022-05-19 22:52:00|42766.8|42746.8|42761.8|42741.8|42767.7|42747.7|42761.8|42741.8|4
1653000730000|2022-05-19 22:52:10|42760.8|42740.8|42761.8|42741.8|42761.8|42741.8|42760.8|42740.8|0
1653000740000|2022-05-19 22:52:20|42759.3|42739.3|42756.8|42736.8|42759.3|42739.3|42756.8|42736.8|1
1653000750000|2022-05-19 22:52:30|||||||||1
1653000770000|2022-05-19 22:52:50|42759.8|42739.8|42759.3|42739.3|42759.8|42739.8|42759.3|42739.3|0
1653000790000|2022-05-19 22:53:10|42756.8|42736.8|42756.8|42736.8|42756.8|42736.8|42756.8|42736.8|0
1653000800000|2022-05-19 22:53:20|||||||||1
1653000840000|2022-05-19 22:54:00|42755.2|42735.2|42755.2|42735.2|42755.2|42735.2|42755.2|42735.2|3
1653001010000|2022-05-19 22:56:50|42751.8|42731.8|42751.8|42731.8|42751.8|42731.8|42751.8|42731.8|0
1653001030000|2022-05-19 22:57:10|42753.3|42733.3|42753.3|42733.3|42753.3|42733.3|42753.3|42733.3|0
1653001040000|2022-05-19 22:57:20|42754.3|42734.3|42754.3|42734.3|42754.3|42734.3|42754.3|42734.3|0
1653001050000|2022-05-19 22:57:30|42755.8|42735.8|42756.8|42736.8|42756.8|42736.8|42755.8|42735.8|0
1653001060000|2022-05-19 22:57:40|42758.3|42738.3|42764.3|42744.3|42764.3|42744.3|42758.3|42738.3|1
1653001080000|2022-05-19 22:58:00|42766.8|42746.8|42761.8|42741.8|42766.8|42746.8|42761.8|42741.8|5
1653001100000|2022-05-19 22:58:20|||||||||1
1653001160000|2022-05-19 22:59:20|||||||||1
1653001190000|2022-05-19 22:59:50|42756.8|42736.8|42751.8|42731.8|42756.8|42736.8|42751.8|42731.8|3
1653001200000|2022-05-19 23:00:00|||||||||1
1653001240000|2022-05-19 23:00:40|42750.2|42730.2|42749.3|42729.3|42750.2|42730.2|42749.3|42729.3|1
1653001270000|2022-05-19 23:01:10|42751.8|42731.8|42751.8|42731.8|42751.8|42731.8|42751.8|42731.8|1
1653001310000|2022-05-19 23:01:50|||||||||1
1653001330000|2022-05-19 23:02:10|||||||||3
1653001340000|2022-05-19 23:02:20|42753.3|42733.3|42754.3|42734.3|42754.3|42734.3|42753.3|42733.3|1
1653001350000|2022-05-19 23:02:30|42756.8|42736.8|42759.3|42739.3|42759.3|42739.3|42756.8|42736.8|1
1653001380000|2022-05-19 23:03:00|42761.8|42741.8|42763.3|42743.3|42763.3|42743.3|42761.8|42741.8|2
1653001390000|2022-05-19 23:03:10|42764.3|42744.3|42764.3|42744.3|42764.3|42744.3|42764.3|42744.3|1
1653001410000|2022-05-19 23:03:30|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|0
1653001430000|2022-05-19 23:03:50|42761.8|42741.8|42761.8|42741.8|42761.8|42741.8|42761.8|42741.8|0
1653001440000|2022-05-19 23:04:00|42756.8|42736.8|42754.3|42734.3|42756.8|42736.8|42751.8|42731.8|2
1653001470000|2022-05-19 23:04:30|42756.8|42736.8|42756.8|42736.8|42756.8|42736.8|42756.8|42736.8|0
1653001480000|2022-05-19 23:04:40|||||||||1
1653001500000|2022-05-19 23:05:00|42758.3|42738.3|42761.8|42741.8|42761.8|42741.8|42758.3|42738.3|1
1653001510000|2022-05-19 23:05:10|42774.3|42754.3|42776.8|42756.8|42776.8|42756.8|42774.3|42754.3|12
1653001580000|2022-05-19 23:06:20|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|8
1653001590000|2022-05-19 23:06:30|42791.8|42771.8|42791.8|42771.8|42791.8|42771.8|42791.8|42771.8|0
1653001620000|2022-05-19 23:07:00|42790.2|42770.2|42791.8|42771.8|42791.8|42771.8|42790.2|42770.2|6
1653001630000|2022-05-19 23:07:10|42790.2|42770.2|42786.8|42766.8|42790.2|42770.2|42786.8|42766.8|1
1653001650000|2022-05-19 23:07:30|42785.8|42765.8|42783.3|42763.3|42785.8|42765.8|42783.3|42763.3|1
1653001660000|2022-05-19 23:07:40|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|6
1653001680000|2022-05-19 23:08:00|42784.3|42764.3|42783.3|42763.3|42784.3|42764.3|42783.3|42763.3|1
1653001690000|2022-05-19 23:08:10|42785.8|42765.8|42788.3|42768.3|42788.3|42768.3|42785.8|42765.8|1
1653001700000|2022-05-19 23:08:20|42789.8|42769.8|42789.8|42769.8|42789.8|42769.8|42789.8|42769.8|0
1653001710000|2022-05-19 23:08:30|||||||||2
1653001720000|2022-05-19 23:08:40|42788.3|42768.3|42786.8|42766.8|42788.3|42768.3|42786.8|42766.8|0
1653001740000|2022-05-19 23:09:00|42785.2|42765.2|42784.3|42764.3|42785.2|42765.2|42784.3|42764.3|0
1653001830000|2022-05-19 23:10:30|42786.8|42766.8|42786.8|42766.8|42786.8|42766.8|42786.8|42766.8|0
1653001850000|2022-05-19 23:10:50|42784.3|42764.3|42784.3|42764.3|42784.3|42764.3|42784.3|42764.3|1
1653001860000|2022-05-19 23:11:00|||||||||1
1653001880000|2022-05-19 23:11:20|42786.8|42766.8|42784.3|42764.3|42786.8|42766.8|42784.3|42764.3|1
1653001920000|2022-05-19 23:12:00|42786.8|42766.8|42786.8|42766.8|42786.8|42766.8|42786.8|42766.8|0
1653001940000|2022-05-19 23:12:20|42784.3|42764.3|42781.8|42761.8|42784.3|42764.3|42781.8|42761.8|2
1653001950000|2022-05-19 23:12:30|42784.3|42764.3|42784.3|42764.3|42784.3|42764.3|42784.3|42764.3|2
1653001960000|2022-05-19 23:12:40|||||||||1
1653001980000|2022-05-19 23:13:00|42786.8|42766.8|42786.8|42766.8|42786.8|42766.8|42786.8|42766.8|0
1653002050000|2022-05-19 23:14:10|||||||||1
1653002080000|2022-05-19 23:14:40|42788.3|42768.3|42789.3|42769.3|42789.3|42769.3|42788.3|42768.3|2
1653002100000|2022-05-19 23:15:00|42787.8|42767.8|42786.8|42766.8|42787.8|42767.8|42786.8|42766.8|2
1653002130000|2022-05-19 23:15:30|42787.8|42767.8|42789.3|42769.3|42789.3|42769.3|42787.8|42767.8|0
1653002160000|2022-05-19 23:16:00|42787.8|42767.8|42786.8|42766.8|42787.8|42767.8|42786.8|42766.8|1
1653002170000|2022-05-19 23:16:10|42781.8|42761.8|42781.8|42761.8|42781.8|42761.8|42781.8|42761.8|2
1653002180000|2022-05-19 23:16:20|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|0
1653002210000|2022-05-19 23:16:50|||||||||1
1653002220000|2022-05-19 23:17:00|42778.7|42758.7|42778.7|42758.7|42778.7|42758.7|42778.7|42758.7|1
1653002230000|2022-05-19 23:17:10|42776.2|42756.2|42776.2|42756.2|42776.2|42756.2|42776.2|42756.2|0
1653002240000|2022-05-19 23:17:20|42775.3|42755.3|42772.8|42752.8|42775.3|42755.3|42772.8|42752.8|2
1653002250000|2022-05-19 23:17:30|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|0
1653002260000|2022-05-19 23:17:40|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|0
1653002310000|2022-05-19 23:18:30|||||||||1
1653002320000|2022-05-19 23:18:40|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|0
1653002330000|2022-05-19 23:18:50|42764.3|42744.3|42764.3|42744.3|42764.3|42744.3|42764.3|42744.3|1
1653002370000|2022-05-19 23:19:30|42768.3|42748.3|42764.3|42744.3|42769.3|42749.3|42764.3|42744.3|0
1653002390000|2022-05-19 23:19:50|42766.8|42746.8|42766.8|42746.8|42766.8|42746.8|42766.8|42746.8|0
1653002400000|2022-05-19 23:20:00|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|2
1653002460000|2022-05-19 23:21:00|42768.3|42748.3|42768.3|42748.3|42768.3|42748.3|42768.3|42748.3|1
1653002540000|2022-05-19 23:22:20|42762.8|42742.8|42761.8|42741.8|42762.8|42742.8|42761.8|42741.8|3
1653002550000|2022-05-19 23:22:30|42757.8|42737.8|42756.8|42736.8|42757.8|42737.8|42756.8|42736.8|3
1653002620000|2022-05-19 23:23:40|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|1
1653002710000|2022-05-19 23:25:10|42756.8|42736.8|42759.3|42739.3|42759.3|42739.3|42756.8|42736.8|0
1653002760000|2022-05-19 23:26:00|42757.8|42737.8|42755.3|42735.3|42757.8|42737.8|42755.3|42735.3|2
1653002770000|2022-05-19 23:26:10|||||||||1
1653002780000|2022-05-19 23:26:20|42756.8|42736.8|42756.8|42736.8|42756.8|42736.8|42756.8|42736.8|0
1653002860000|2022-05-19 23:27:40|42762.8|42742.8|42764.3|42744.3|42764.3|42744.3|42762.8|42742.8|0
1653002870000|2022-05-19 23:27:50|42766.8|42746.8|42776.8|42756.8|42776.8|42756.8|42766.8|42746.8|1
1653002880000|2022-05-19 23:28:00|42775.3|42755.3|42776.8|42756.8|42776.8|42756.8|42774.3|42754.3|0
1653002930000|2022-05-19 23:28:50|42778.3|42758.3|42774.3|42754.3|42778.3|42758.3|42774.3|42754.3|1
1653002940000|2022-05-19 23:29:00|42775.8|42755.8|42779.3|42759.3|42779.3|42759.3|42775.8|42755.8|0
1653002960000|2022-05-19 23:29:20|42777.8|42757.8|42775.3|42755.3|42777.8|42757.8|42774.3|42754.3|0
1653002970000|2022-05-19 23:29:30|42774.3|42754.3|42776.8|42756.8|42776.8|42756.8|42774.3|42754.3|0
1653002980000|2022-05-19 23:29:40|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|0
1653003010000|2022-05-19 23:30:10|42770.8|42750.8|42770.8|42750.8|42770.8|42750.8|42770.8|42750.8|0
1653003050000|2022-05-19 23:30:50|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|1
1653003080000|2022-05-19 23:31:20|42768.3|42748.3|42768.3|42748.3|42768.3|42748.3|42768.3|42748.3|0
1653003090000|2022-05-19 23:31:30|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|0
1653003100000|2022-05-19 23:31:40|42767.8|42747.8|42769.3|42749.3|42769.3|42749.3|42766.8|42746.8|0
1653003120000|2022-05-19 23:32:00|42766.8|42746.8|42764.3|42744.3|42766.8|42746.8|42764.3|42744.3|0
1653003140000|2022-05-19 23:32:20|||||||||2
1653003150000|2022-05-19 23:32:30|42762.8|42742.8|42764.3|42744.3|42764.3|42744.3|42762.8|42742.8|0
1653003160000|2022-05-19 23:32:40|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|0
1653003170000|2022-05-19 23:32:50|42764.3|42744.3|42764.3|42744.3|42764.3|42744.3|42764.3|42744.3|0
1653003180000|2022-05-19 23:33:00|42765.8|42745.8|42769.3|42749.3|42769.3|42749.3|42765.8|42745.8|0
1653003250000|2022-05-19 23:34:10|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|0
1653003260000|2022-05-19 23:34:20|42764.3|42744.3|42764.3|42744.3|42764.3|42744.3|42764.3|42744.3|0
1653003270000|2022-05-19 23:34:30|42766.8|42746.8|42766.8|42746.8|42766.8|42746.8|42766.8|42746.8|0
1653003290000|2022-05-19 23:34:50|42769.3|42749.3|42775.8|42755.8|42775.8|42755.8|42769.3|42749.3|1
1653003300000|2022-05-19 23:35:00|||||||||1
1653003350000|2022-05-19 23:35:50|||||||||1
1653003360000|2022-05-19 23:36:00|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|1
1653003370000|2022-05-19 23:36:10|42770.3|42750.3|42769.3|42749.3|42770.3|42750.3|42769.3|42749.3|0
1653003380000|2022-05-19 23:36:20|42770.8|42750.8|42770.8|42750.8|42770.8|42750.8|42770.8|42750.8|0
1653003390000|2022-05-19 23:36:30|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|42769.3|42749.3|1
1653003400000|2022-05-19 23:36:40|42773.3|42753.3|42786.8|42766.8|42786.8|42766.8|42773.3|42753.3|2
1653003410000|2022-05-19 23:36:50|42782.8|42762.8|42780.3|42760.3|42782.8|42762.8|42780.3|42760.3|0
1653003420000|2022-05-19 23:37:00|42777.8|42757.8|42777.8|42757.8|42779.3|42759.3|42777.8|42757.8|2
1653003470000|2022-05-19 23:37:50|42775.3|42755.3|42781.8|42761.8|42781.8|42761.8|42775.3|42755.3|1
1653003480000|2022-05-19 23:38:00|42786.8|42766.8|42784.3|42764.3|42786.8|42766.8|42784.3|42764.3|0
1653003490000|2022-05-19 23:38:10|||||||||1
1653003530000|2022-05-19 23:38:50|42781.2|42761.2|42781.2|42761.2|42781.2|42761.2|42781.2|42761.2|1
1653003540000|2022-05-19 23:39:00|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|0
1653003580000|2022-05-19 23:39:40|42780.8|42760.8|42781.8|42761.8|42781.8|42761.8|42780.8|42760.8|0
1653003590000|2022-05-19 23:39:50|42780.8|42760.8|42779.3|42759.3|42780.8|42760.8|42779.3|42759.3|1
1653003600000|2022-05-19 23:40:00|42777.8|42757.8|42774.3|42754.3|42777.8|42757.8|42774.3|42754.3|1
1653003650000|2022-05-19 23:40:50|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|0
1653003660000|2022-05-19 23:41:00|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|0
1653003680000|2022-05-19 23:41:20|42775.3|42755.3|42776.8|42756.8|42776.8|42756.8|42774.3|42754.3|0
1653003730000|2022-05-19 23:42:10|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|2
1653003740000|2022-05-19 23:42:20|42780.8|42760.8|42776.8|42756.8|42781.8|42761.8|42776.8|42756.8|2
1653003750000|2022-05-19 23:42:30|42777.8|42757.8|42779.3|42759.3|42779.3|42759.3|42777.8|42757.8|1
1653003760000|2022-05-19 23:42:40|42781.8|42761.8|42787.8|42767.8|42787.8|42767.8|42781.8|42761.8|0
1653003820000|2022-05-19 23:43:40|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|0
1653003830000|2022-05-19 23:43:50|||||||||1
1653003860000|2022-05-19 23:44:20|42791.8|42771.8|42791.8|42771.8|42791.8|42771.8|42791.8|42771.8|0
1653003880000|2022-05-19 23:44:40|42789.3|42769.3|42789.3|42769.3|42789.3|42769.3|42789.3|42769.3|0
1653003890000|2022-05-19 23:44:50|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|1
1653003900000|2022-05-19 23:45:00|42786.8|42766.8|42791.8|42771.8|42791.8|42771.8|42786.8|42766.8|0
1653003910000|2022-05-19 23:45:10|42789.3|42769.3|42789.3|42769.3|42791.8|42771.8|42789.3|42769.3|1
1653003960000|2022-05-19 23:46:00|42790.8|42770.8|42790.8|42770.8|42791.8|42771.8|42789.3|42769.3|0
1653003970000|2022-05-19 23:46:10|42791.8|42771.8|42791.8|42771.8|42791.8|42771.8|42791.8|42771.8|0
1653003980000|2022-05-19 23:46:20|42789.3|42769.3|42789.3|42769.3|42789.3|42769.3|42789.3|42769.3|1
1653003990000|2022-05-19 23:46:30|42791.8|42771.8|42789.3|42769.3|42791.8|42771.8|42789.3|42769.3|0
1653004010000|2022-05-19 23:46:50|42791.8|42771.8|42791.8|42771.8|42791.8|42771.8|42791.8|42771.8|0
1653004030000|2022-05-19 23:47:10|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|0
1653004040000|2022-05-19 23:47:20|42789.3|42769.3|42791.8|42771.8|42791.8|42771.8|42789.3|42769.3|4
1653004080000|2022-05-19 23:48:00|42790.3|42770.3|42781.8|42761.8|42790.3|42770.3|42781.8|42761.8|1
1653004110000|2022-05-19 23:48:30|42780.3|42760.3|42779.3|42759.3|42781.8|42761.8|42779.3|42759.3|2
1653004120000|2022-05-19 23:48:40|||||||||10
1653004130000|2022-05-19 23:48:50|42780.8|42760.8|42784.3|42764.3|42784.3|42764.3|42780.8|42760.8|0
1653004140000|2022-05-19 23:49:00|42781.8|42761.8|42786.8|42766.8|42786.8|42766.8|42781.8|42761.8|1
1653004150000|2022-05-19 23:49:10|42784.3|42764.3|42784.3|42764.3|42784.3|42764.3|42784.3|42764.3|2
1653004160000|2022-05-19 23:49:20|42785.8|42765.8|42786.8|42766.8|42786.8|42766.8|42785.8|42765.8|0
1653004170000|2022-05-19 23:49:30|||||||||1
1653004200000|2022-05-19 23:50:00|42789.3|42769.3|42791.8|42771.8|42791.8|42771.8|42789.3|42769.3|2
1653004210000|2022-05-19 23:50:10|42793.3|42773.3|42793.3|42773.3|42793.3|42773.3|42793.3|42773.3|2
1653004220000|2022-05-19 23:50:20|42794.3|42774.3|42794.3|42774.3|42794.3|42774.3|42794.3|42774.3|0
1653004240000|2022-05-19 23:50:40|42795.8|42775.8|42799.3|42779.3|42799.3|42779.3|42795.8|42775.8|2
1653004270000|2022-05-19 23:51:10|||||||||1
1653004280000|2022-05-19 23:51:20|42797.8|42777.8|42796.8|42776.8|42799.3|42779.3|42796.8|42776.8|0
1653004290000|2022-05-19 23:51:30|42791.8|42771.8|42791.8|42771.8|42791.8|42771.8|42791.8|42771.8|1
1653004300000|2022-05-19 23:51:40|42790.8|42770.8|42789.3|42769.3|42791.8|42771.8|42789.3|42769.3|0
1653004310000|2022-05-19 23:51:50|42791.8|42771.8|42791.8|42771.8|42791.8|42771.8|42791.8|42771.8|0
1653004360000|2022-05-19 23:52:40|||||||||2
1653004410000|2022-05-19 23:53:30|42786.8|42766.8|42785.3|42765.3|42786.8|42766.8|42785.3|42765.3|2
1653004420000|2022-05-19 23:53:40|42784.3|42764.3|42784.3|42764.3|42784.3|42764.3|42784.3|42764.3|0
1653004430000|2022-05-19 23:53:50|42782.8|42762.8|42781.8|42761.8|42782.8|42762.8|42781.8|42761.8|2
1653004450000|2022-05-19 23:54:10|||||||||1
1653004460000|2022-05-19 23:54:20|42779.3|42759.3|42776.8|42756.8|42779.3|42759.3|42776.8|42756.8|3
1653004490000|2022-05-19 23:54:50|||||||||1
1653004500000|2022-05-19 23:55:00|42774.3|42754.3|42776.8|42756.8|42776.8|42756.8|42774.3|42754.3|2
1653004540000|2022-05-19 23:55:40|||||||||2
1653004550000|2022-05-19 23:55:50|42779.3|42759.3|42776.8|42756.8|42779.3|42759.3|42776.8|42756.8|0
1653004560000|2022-05-19 23:56:00|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|3
1653004610000|2022-05-19 23:56:50|42770.3|42750.3|42769.3|42749.3|42770.3|42750.3|42769.3|42749.3|0
1653004620000|2022-05-19 23:57:00|42767.8|42747.8|42766.8|42746.8|42767.8|42747.8|42766.8|42746.8|0
1653004650000|2022-05-19 23:57:30|42768.3|42748.3|42771.8|42751.8|42771.8|42751.8|42768.3|42748.3|1
1653004660000|2022-05-19 23:57:40|42773.3|42753.3|42776.8|42756.8|42776.8|42756.8|42773.3|42753.3|1
1653004690000|2022-05-19 23:58:10|42778.3|42758.3|42771.8|42751.8|42778.3|42758.3|42771.8|42751.8|1
1653004730000|2022-05-19 23:58:50|||||||||1
1653004740000|2022-05-19 23:59:00|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|3
1653004750000|2022-05-19 23:59:10|42766.8|42746.8|42766.8|42746.8|42766.8|42746.8|42766.8|42746.8|0
1653004770000|2022-05-19 23:59:30|||||||||1
1653004780000|2022-05-19 23:59:40|42764.3|42744.3|42764.3|42744.3|42764.3|42744.3|42764.3|42744.3|0
1653004800000|2022-05-20 00:00:00|42766.8|42746.8|42781.8|42761.8|42785.8|42765.8|42766.8|42746.8|7
1653004810000|2022-05-20 00:00:10|42784.3|42764.3|42783.3|42763.3|42784.3|42764.3|42781.8|42761.8|1
1653004820000|2022-05-20 00:00:20|42781.8|42761.8|42784.3|42764.3|42784.3|42764.3|42780.8|42760.8|0
1653004830000|2022-05-20 00:00:30|42785.8|42765.8|42786.8|42766.8|42786.8|42766.8|42785.8|42765.8|0
1653004840000|2022-05-20 00:00:40|42785.3|42765.3|42784.3|42764.3|42785.3|42765.3|42784.3|42764.3|0
1653004850000|2022-05-20 00:00:50|42785.8|42765.8|42789.3|42769.3|42789.3|42769.3|42785.8|42765.8|0
1653004860000|2022-05-20 00:01:00|42790.8|42770.8|42782.8|42762.8|42791.8|42771.8|42782.8|42762.8|7
1653004870000|2022-05-20 00:01:10|42779.7|42759.7|42781.8|42761.8|42783.3|42763.3|42778.7|42758.7|4
1653004880000|2022-05-20 00:01:20|42780.3|42760.3|42783.3|42763.3|42783.3|42763.3|42779.3|42759.3|0
1653004890000|2022-05-20 00:01:30|42785.3|42765.3|42781.8|42761.8|42785.3|42765.3|42781.8|42761.8|0
1653004900000|2022-05-20 00:01:40|42779.3|42759.3|42781.8|42761.8|42781.8|42761.8|42779.3|42759.3|0
1653004910000|2022-05-20 00:01:50|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|0
1653004920000|2022-05-20 00:02:00|42776.8|42756.8|42774.3|42754.3|42780.8|42760.8|42774.3|42754.3|4
1653004930000|2022-05-20 00:02:10|42773.3|42753.3|42773.3|42753.3|42774.3|42754.3|42773.3|42753.3|3
1653004940000|2022-05-20 00:02:20|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|1
1653004950000|2022-05-20 00:02:30|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|0
1653004960000|2022-05-20 00:02:40|42779.3|42759.3|42779.3|42759.3|42781.8|42761.8|42779.3|42759.3|0
1653004970000|2022-05-20 00:02:50|42784.3|42764.3|42785.8|42765.8|42785.8|42765.8|42784.3|42764.3|1
1653004980000|2022-05-20 00:03:00|42789.3|42769.3|42799.3|42779.3|42799.3|42779.3|42787.8|42767.8|1
1653004990000|2022-05-20 00:03:10|42797.8|42777.8|42796.8|42776.8|42799.3|42779.3|42796.8|42776.8|2
1653005000000|2022-05-20 00:03:20|42795.3|42775.3|42799.3|42779.3|42799.3|42779.3|42795.3|42775.3|2
1653005010000|2022-05-20 00:03:30|42796.8|42776.8|42796.8|42776.8|42796.8|42776.8|42796.8|42776.8|0
1653005020000|2022-05-20 00:03:40|42795.3|42775.3|42789.3|42769.3|42795.3|42775.3|42789.3|42769.3|2
1653005030000|2022-05-20 00:03:50|42791.8|42771.8|42787.8|42767.8|42791.8|42771.8|42787.8|42767.8|1
1653005040000|2022-05-20 00:04:00|42786.8|42766.8|42786.8|42766.8|42791.8|42771.8|42786.8|42766.8|5
1653005050000|2022-05-20 00:04:10|42789.3|42769.3|42789.3|42769.3|42791.8|42771.8|42786.8|42766.8|1
1653005060000|2022-05-20 00:04:20|42791.8|42771.8|42791.8|42771.8|42793.3|42773.3|42791.8|42771.8|0
1653005070000|2022-05-20 00:04:30|42794.9|42774.9|42794.3|42774.3|42796.8|42776.8|42794.3|42774.3|1
1653005080000|2022-05-20 00:04:40|42793.3|42773.3|42793.3|42773.3|42793.3|42773.3|42793.3|42773.3|0
1653005090000|2022-05-20 00:04:50|42791.8|42771.8|42789.3|42769.3|42791.8|42771.8|42788.3|42768.3|1
1653005100000|2022-05-20 00:05:00|42790.8|42770.8|42791.8|42771.8|42791.8|42771.8|42789.3|42769.3|0
1653005110000|2022-05-20 00:05:10|42790.8|42770.8|42791.8|42771.8|42791.8|42771.8|42790.8|42770.8|0
1653005120000|2022-05-20 00:05:20|||||||||1
1653005130000|2022-05-20 00:05:30|42793.3|42773.3|42793.3|42773.3|42793.3|42773.3|42793.3|42773.3|5
1653005140000|2022-05-20 00:05:40|42791.8|42771.8|42791.8|42771.8|42793.3|42773.3|42791.8|42771.8|3
1653005170000|2022-05-20 00:06:10|42793.3|42773.3|42795.8|42775.8|42795.8|42775.8|42793.3|42773.3|0
1653005180000|2022-05-20 00:06:20|42796.8|42776.8|42796.8|42776.8|42799.3|42779.3|42796.8|42776.8|2
1653005200000|2022-05-20 00:06:40|42797.8|42777.8|42803.3|42783.3|42803.3|42783.3|42797.8|42777.8|9
1653005210000|2022-05-20 00:06:50|42804.9|42784.9|42805.8|42785.8|42805.8|42785.8|42804.9|42784.9|0
1653005220000|2022-05-20 00:07:00|42806.8|42786.8|42819.3|42799.3|42819.3|42799.3|42806.8|42786.8|8
1653005230000|2022-05-20 00:07:10|42816.8|42796.8|42814.3|42794.3|42816.8|42796.8|42814.3|42794.3|6
1653005240000|2022-05-20 00:07:20|42815.8|42795.8|42816.8|42796.8|42816.8|42796.8|42814.3|42794.3|6
1653005250000|2022-05-20 00:07:30|||||||||1
1653005260000|2022-05-20 00:07:40|42815.3|42795.3|42815.8|42795.8|42816.8|42796.8|42813.3|42793.3|1
1653005270000|2022-05-20 00:07:50|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|0
1653005280000|2022-05-20 00:08:00|42817.8|42797.8|42819.3|42799.3|42820.8|42800.8|42816.8|42796.8|1
1653005290000|2022-05-20 00:08:10|42817.8|42797.8|42816.8|42796.8|42821.8|42801.8|42816.8|42796.8|0
1653005300000|2022-05-20 00:08:20|42817.8|42797.8|42821.8|42801.8|42821.8|42801.8|42817.8|42797.8|1
1653005320000|2022-05-20 00:08:40|42826.8|42806.8|42829.3|42809.3|42829.3|42809.3|42824.3|42804.3|1
1653005330000|2022-05-20 00:08:50|42827.8|42807.8|42826.8|42806.8|42827.8|42807.8|42826.8|42806.8|0
1653005340000|2022-05-20 00:09:00|42827.8|42807.8|42827.8|42807.8|42830.3|42810.3|42827.8|42807.8|3
1653005350000|2022-05-20 00:09:10|42826.8|42806.8|42826.8|42806.8|42826.8|42806.8|42826.8|42806.8|0
1653005370000|2022-05-20 00:09:30|42828.3|42808.3|42839.3|42819.3|42839.3|42819.3|42828.3|42808.3|11
1653005400000|2022-05-20 00:10:00|42841.8|42821.8|42845.8|42825.8|42845.8|42825.8|42841.8|42821.8|5
1653005410000|2022-05-20 00:10:10|42844.3|42824.3|42844.3|42824.3|42844.3|42824.3|42844.3|42824.3|2
1653005420000|2022-05-20 00:10:20|42845.8|42825.8|42844.3|42824.3|42847.4|42827.4|42844.3|42824.3|3
1653005430000|2022-05-20 00:10:30|42840.8|42820.8|42841.8|42821.8|42841.8|42821.8|42840.8|42820.8|1
1653005450000|2022-05-20 00:10:50|42840.8|42820.8|42840.8|42820.8|42840.8|42820.8|42840.8|42820.8|1
1653005490000|2022-05-20 00:11:30|42839.3|42819.3|42844.3|42824.3|42844.3|42824.3|42839.3|42819.3|5
1653005500000|2022-05-20 00:11:40|||||||||1
1653005530000|2022-05-20 00:12:10|42849.3|42829.3|42856.8|42836.8|42856.8|42836.8|42849.3|42829.3|2
1653005540000|2022-05-20 00:12:20|42859.3|42839.3|42860.3|42840.3|42860.3|42840.3|42859.3|42839.3|2
1653005550000|2022-05-20 00:12:30|42859.3|42839.3|42854.3|42834.3|42859.3|42839.3|42854.3|42834.3|5
1653005560000|2022-05-20 00:12:40|||||||||3
1653005570000|2022-05-20 00:12:50|42852.8|42832.8|42854.3|42834.3|42854.3|42834.3|42852.8|42832.8|2
1653005600000|2022-05-20 00:13:20|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|2
1653005610000|2022-05-20 00:13:30|42861.8|42841.8|42861.8|42841.8|42861.8|42841.8|42861.8|42841.8|6
1653005620000|2022-05-20 00:13:40|42860.3|42840.3|42856.8|42836.8|42860.3|42840.3|42856.8|42836.8|3
1653005630000|2022-05-20 00:13:50|42854.3|42834.3|42854.3|42834.3|42854.3|42834.3|42854.3|42834.3|2
1653005640000|2022-05-20 00:14:00|42847.8|42827.8|42845.3|42825.3|42847.8|42827.8|42845.3|42825.3|10
1653005650000|2022-05-20 00:14:10|42839.3|42819.3|42839.3|42819.3|42839.3|42819.3|42839.3|42819.3|2
1653005670000|2022-05-20 00:14:30|42836.8|42816.8|42836.8|42816.8|42836.8|42816.8|42836.8|42816.8|4
1653005680000|2022-05-20 00:14:40|42832.8|42812.8|42832.8|42812.8|42832.8|42812.8|42832.8|42812.8|2
1653005690000|2022-05-20 00:14:50|42831.8|42811.8|42831.8|42811.8|42831.8|42811.8|42831.8|42811.8|0
1653005700000|2022-05-20 00:15:00|42830.3|42810.3|42830.3|42810.3|42831.8|42811.8|42829.3|42809.3|5
1653005710000|2022-05-20 00:15:10|42829.3|42809.3|42829.3|42809.3|42829.3|42809.3|42829.3|42809.3|0
1653005720000|2022-05-20 00:15:20|42830.3|42810.3|42826.8|42806.8|42831.8|42811.8|42826.8|42806.8|0
1653005730000|2022-05-20 00:15:30|||||||||1
1653005740000|2022-05-20 00:15:40|42824.3|42804.3|42824.3|42804.3|42824.3|42804.3|42824.3|42804.3|0
1653005760000|2022-05-20 00:16:00|42821.8|42801.8|42826.8|42806.8|42826.8|42806.8|42821.8|42801.8|0
1653005790000|2022-05-20 00:16:30|42828.3|42808.3|42831.8|42811.8|42831.8|42811.8|42828.3|42808.3|2
1653005800000|2022-05-20 00:16:40|42834.3|42814.3|42834.3|42814.3|42836.8|42816.8|42834.3|42814.3|4
1653005830000|2022-05-20 00:17:10|42832.8|42812.8|42831.8|42811.8|42832.8|42812.8|42831.8|42811.8|0
1653005840000|2022-05-20 00:17:20|42830.3|42810.3|42826.8|42806.8|42830.3|42810.3|42826.8|42806.8|1
1653005850000|2022-05-20 00:17:30|||||||||1
1653005860000|2022-05-20 00:17:40|||||||||1
1653005880000|2022-05-20 00:18:00|42825.3|42805.3|42820.3|42800.3|42825.3|42805.3|42820.3|42800.3|0
1653005890000|2022-05-20 00:18:10|42822.8|42802.8|42821.8|42801.8|42822.8|42802.8|42820.3|42800.3|0
1653005900000|2022-05-20 00:18:20|42821.2|42801.2|42815.8|42795.8|42821.2|42801.2|42815.8|42795.8|0
1653005910000|2022-05-20 00:18:30|42816.8|42796.8|42814.3|42794.3|42816.8|42796.8|42814.3|42794.3|0
1653005920000|2022-05-20 00:18:40|42818.3|42798.3|42824.3|42804.3|42824.3|42804.3|42818.3|42798.3|6
1653005930000|2022-05-20 00:18:50|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|0
1653005940000|2022-05-20 00:19:00|42820.3|42800.3|42821.8|42801.8|42821.8|42801.8|42819.3|42799.3|1
1653005960000|2022-05-20 00:19:20|42820.3|42800.3|42815.3|42795.3|42821.8|42801.8|42815.3|42795.3|3
1653005970000|2022-05-20 00:19:30|42814.3|42794.3|42809.3|42789.3|42814.3|42794.3|42809.3|42789.3|2
1653005980000|2022-05-20 00:19:40|42807.8|42787.8|42804.3|42784.3|42807.8|42787.8|42801.8|42781.8|1
1653006000000|2022-05-20 00:20:00|42802.8|42782.8|42797.8|42777.8|42802.8|42782.8|42795.3|42775.3|4
1653006010000|2022-05-20 00:20:10|42800.3|42780.3|42804.3|42784.3|42804.3|42784.3|42800.3|42780.3|1
1653006020000|2022-05-20 00:20:20|42801.8|42781.8|42800.8|42780.8|42801.8|42781.8|42800.8|42780.8|2
1653006030000|2022-05-20 00:20:30|42799.3|42779.3|42798.3|42778.3|42799.3|42779.3|42798.3|42778.3|0
1653006040000|2022-05-20 00:20:40|42796.8|42776.8|42796.8|42776.8|42796.8|42776.8|42796.8|42776.8|0
1653006050000|2022-05-20 00:20:50|||||||||1
1653006060000|2022-05-20 00:21:00|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|0
1653006090000|2022-05-20 00:21:30|42799.3|42779.3|42799.3|42779.3|42799.3|42779.3|42799.3|42779.3|1
1653006100000|2022-05-20 00:21:40|42801.8|42781.8|42801.8|42781.8|42802.8|42782.8|42801.8|42781.8|2
1653006110000|2022-05-20 00:21:50|42803.3|42783.3|42804.3|42784.3|42804.3|42784.3|42803.3|42783.3|0
1653006120000|2022-05-20 00:22:00|42801.8|42781.8|42801.8|42781.8|42801.8|42781.8|42801.8|42781.8|0
1653006130000|2022-05-20 00:22:10|42800.3|42780.3|42785.8|42765.8|42800.3|42780.3|42781.8|42761.8|3
1653006140000|2022-05-20 00:22:20|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|0
1653006150000|2022-05-20 00:22:30|42790.8|42770.8|42794.3|42774.3|42794.3|42774.3|42790.8|42770.8|1
1653006160000|2022-05-20 00:22:40|42795.3|42775.3|42796.8|42776.8|42796.8|42776.8|42795.3|42775.3|2
1653006180000|2022-05-20 00:23:00|42799.3|42779.3|42801.8|42781.8|42801.8|42781.8|42799.3|42779.3|0
1653006210000|2022-05-20 00:23:30|||||||||1
1653006220000|2022-05-20 00:23:40|42799.3|42779.3|42803.3|42783.3|42803.3|42783.3|42799.3|42779.3|1
1653006230000|2022-05-20 00:23:50|42804.3|42784.3|42801.8|42781.8|42805.8|42785.8|42801.8|42781.8|7
1653006240000|2022-05-20 00:24:00|42799.3|42779.3|42798.3|42778.3|42799.3|42779.3|42798.3|42778.3|0
1653006250000|2022-05-20 00:24:10|42796.8|42776.8|42798.3|42778.3|42798.3|42778.3|42796.8|42776.8|0
1653006260000|2022-05-20 00:24:20|42799.3|42779.3|42799.3|42779.3|42799.3|42779.3|42798.3|42778.3|0
1653006270000|2022-05-20 00:24:30|42798.3|42778.3|42798.3|42778.3|42798.3|42778.3|42795.8|42775.8|0
1653006280000|2022-05-20 00:24:40|42796.8|42776.8|42795.8|42775.8|42796.8|42776.8|42795.8|42775.8|0
1653006290000|2022-05-20 00:24:50|42798.3|42778.3|42798.3|42778.3|42798.3|42778.3|42795.8|42775.8|0
1653006300000|2022-05-20 00:25:00|42795.8|42775.8|42787.8|42767.8|42795.8|42775.8|42787.8|42767.8|2
1653006330000|2022-05-20 00:25:30|42785.3|42765.3|42787.8|42767.8|42787.8|42767.8|42785.3|42765.3|0
1653006340000|2022-05-20 00:25:40|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|7
1653006350000|2022-05-20 00:25:50|42791.2|42771.2|42791.2|42771.2|42791.2|42771.2|42791.2|42771.2|0
1653006360000|2022-05-20 00:26:00|42790.3|42770.3|42786.8|42766.8|42791.8|42771.8|42786.8|42766.8|1
1653006370000|2022-05-20 00:26:10|42784.3|42764.3|42781.8|42761.8|42784.3|42764.3|42781.8|42761.8|0
1653006380000|2022-05-20 00:26:20|||||||||1
1653006410000|2022-05-20 00:26:50|42784.3|42764.3|42784.3|42764.3|42784.3|42764.3|42784.3|42764.3|1
1653006440000|2022-05-20 00:27:20|42781.8|42761.8|42781.8|42761.8|42781.8|42761.8|42781.8|42761.8|2
1653006480000|2022-05-20 00:28:00|42784.3|42764.3|42784.3|42764.3|42784.3|42764.3|42784.3|42764.3|2
1653006490000|2022-05-20 00:28:10|42786.8|42766.8|42786.8|42766.8|42786.8|42766.8|42786.8|42766.8|2
1653006500000|2022-05-20 00:28:20|42788.3|42768.3|42789.3|42769.3|42789.3|42769.3|42788.3|42768.3|0
1653006520000|2022-05-20 00:28:40|42787.8|42767.8|42789.3|42769.3|42789.3|42769.3|42787.8|42767.8|1
1653006530000|2022-05-20 00:28:50|42786.8|42766.8|42780.3|42760.3|42786.8|42766.8|42780.3|42760.3|1
1653006540000|2022-05-20 00:29:00|42778.7|42758.7|42776.8|42756.8|42778.7|42758.7|42776.8|42756.8|3
1653006560000|2022-05-20 00:29:20|||||||||1
1653006570000|2022-05-20 00:29:30|42781.8|42761.8|42786.8|42766.8|42786.8|42766.8|42781.8|42761.8|1
1653006580000|2022-05-20 00:29:40|||||||||1
1653006600000|2022-05-20 00:30:00|42789.3|42769.3|42801.8|42781.8|42801.8|42781.8|42787.8|42767.8|5
1653006610000|2022-05-20 00:30:10|42800.3|42780.3|42801.8|42781.8|42801.8|42781.8|42800.3|42780.3|1
1653006620000|2022-05-20 00:30:20|42804.3|42784.3|42805.8|42785.8|42805.8|42785.8|42804.3|42784.3|1
1653006630000|2022-05-20 00:30:30|42806.8|42786.8|42806.8|42786.8|42806.8|42786.8|42806.8|42786.8|0
1653006640000|2022-05-20 00:30:40|||||||||1
1653006660000|2022-05-20 00:31:00|42805.8|42785.8|42804.3|42784.3|42805.8|42785.8|42804.3|42784.3|0
1653006670000|2022-05-20 00:31:10|42805.8|42785.8|42804.3|42784.3|42805.8|42785.8|42804.3|42784.3|1
1653006710000|2022-05-20 00:31:50|42806.8|42786.8|42806.8|42786.8|42806.8|42786.8|42806.8|42786.8|0
1653006720000|2022-05-20 00:32:00|42805.3|42785.3|42806.8|42786.8|42806.8|42786.8|42805.3|42785.3|2
1653006730000|2022-05-20 00:32:10|42808.3|42788.3|42811.8|42791.8|42811.8|42791.8|42808.3|42788.3|2
1653006750000|2022-05-20 00:32:30|42809.3|42789.3|42809.3|42789.3|42809.3|42789.3|42809.3|42789.3|3
1653006770000|2022-05-20 00:32:50|42811.8|42791.8|42811.8|42791.8|42811.8|42791.8|42811.8|42791.8|2
1653006780000|2022-05-20 00:33:00|42814.3|42794.3|42814.3|42794.3|42814.3|42794.3|42814.3|42794.3|0
1653006830000|2022-05-20 00:33:50|||||||||1
1653006840000|2022-05-20 00:34:00|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|0
1653006850000|2022-05-20 00:34:10|42815.3|42795.3|42814.3|42794.3|42815.3|42795.3|42814.3|42794.3|0
1653006880000|2022-05-20 00:34:40|42816.8|42796.8|42822.8|42802.8|42824.3|42804.3|42816.8|42796.8|1
1653006890000|2022-05-20 00:34:50|42821.8|42801.8|42827.8|42807.8|42827.8|42807.8|42821.8|42801.8|2
1653006900000|2022-05-20 00:35:00|42826.8|42806.8|42826.8|42806.8|42826.8|42806.8|42826.8|42806.8|0
1653006920000|2022-05-20 00:35:20|42824.3|42804.3|42820.8|42800.8|42824.3|42804.3|42820.8|42800.8|2
1653006980000|2022-05-20 00:36:20|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|1
1653007000000|2022-05-20 00:36:40|42819.3|42799.3|42816.8|42796.8|42819.3|42799.3|42816.8|42796.8|0
1653007020000|2022-05-20 00:37:00|42818.3|42798.3|42819.3|42799.3|42819.3|42799.3|42818.3|42798.3|0
1653007030000|2022-05-20 00:37:10|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|0
1653007060000|2022-05-20 00:37:40|||||||||1
1653007070000|2022-05-20 00:37:50|||||||||1
1653007110000|2022-05-20 00:38:30|42823.3|42803.3|42823.3|42803.3|42823.3|42803.3|42823.3|42803.3|2
1653007130000|2022-05-20 00:38:50|42825.8|42805.8|42825.8|42805.8|42825.8|42805.8|42825.8|42805.8|0
1653007140000|2022-05-20 00:39:00|42826.8|42806.8|42826.8|42806.8|42826.8|42806.8|42826.8|42806.8|1
1653007160000|2022-05-20 00:39:20|42827.8|42807.8|42827.8|42807.8|42828.7|42808.7|42827.8|42807.8|2
1653007170000|2022-05-20 00:39:30|||||||||1
1653007180000|2022-05-20 00:39:40|42829.3|42809.3|42826.8|42806.8|42831.8|42811.8|42826.8|42806.8|1
1653007190000|2022-05-20 00:39:50|42825.3|42805.3|42824.3|42804.3|42825.3|42805.3|42824.3|42804.3|0
1653007200000|2022-05-20 00:40:00|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|0
1653007220000|2022-05-20 00:40:20|42820.8|42800.8|42821.8|42801.8|42821.8|42801.8|42820.8|42800.8|0
1653007230000|2022-05-20 00:40:30|42820.3|42800.3|42820.3|42800.3|42820.3|42800.3|42820.3|42800.3|0
1653007240000|2022-05-20 00:40:40|42819.3|42799.3|42828.3|42808.3|42829.3|42809.3|42819.3|42799.3|5
1653007250000|2022-05-20 00:40:50|42825.8|42805.8|42816.8|42796.8|42825.8|42805.8|42816.8|42796.8|0
1653007260000|2022-05-20 00:41:00|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|2
1653007280000|2022-05-20 00:41:20|42816.8|42796.8|42811.8|42791.8|42816.8|42796.8|42811.8|42791.8|0
1653007290000|2022-05-20 00:41:30|||||||||2
1653007300000|2022-05-20 00:41:40|42809.3|42789.3|42809.3|42789.3|42809.3|42789.3|42809.3|42789.3|0
1653007310000|2022-05-20 00:41:50|42810.3|42790.3|42809.3|42789.3|42811.8|42791.8|42809.3|42789.3|0
1653007330000|2022-05-20 00:42:10|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|1
1653007340000|2022-05-20 00:42:20|42815.3|42795.3|42816.8|42796.8|42816.8|42796.8|42815.3|42795.3|3
1653007360000|2022-05-20 00:42:40|42815.3|42795.3|42811.8|42791.8|42815.3|42795.3|42811.8|42791.8|2
1653007380000|2022-05-20 00:43:00|42809.3|42789.3|42811.8|42791.8|42811.8|42791.8|42806.8|42786.8|2
1653007390000|2022-05-20 00:43:10|42810.3|42790.3|42809.3|42789.3|42810.3|42790.3|42809.3|42789.3|0
1653007400000|2022-05-20 00:43:20|42811.8|42791.8|42808.3|42788.3|42811.8|42791.8|42808.3|42788.3|9
1653007410000|2022-05-20 00:43:30|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|0
1653007420000|2022-05-20 00:43:40|42806.8|42786.8|42806.8|42786.8|42806.8|42786.8|42806.8|42786.8|0
1653007430000|2022-05-20 00:43:50|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|0
1653007440000|2022-05-20 00:44:00|42805.8|42785.8|42806.8|42786.8|42806.8|42786.8|42805.8|42785.8|1
1653007450000|2022-05-20 00:44:10|42809.3|42789.3|42806.8|42786.8|42809.3|42789.3|42806.8|42786.8|0
1653007460000|2022-05-20 00:44:20|42808.3|42788.3|42806.8|42786.8|42811.8|42791.8|42806.8|42786.8|1
1653007480000|2022-05-20 00:44:40|42808.3|42788.3|42811.8|42791.8|42811.8|42791.8|42808.3|42788.3|0
1653007490000|2022-05-20 00:44:50|42810.3|42790.3|42816.8|42796.8|42816.8|42796.8|42809.3|42789.3|5
1653007500000|2022-05-20 00:45:00|42815.3|42795.3|42809.3|42789.3|42815.3|42795.3|42809.3|42789.3|2
1653007510000|2022-05-20 00:45:10|42807.8|42787.8|42806.8|42786.8|42807.8|42787.8|42806.8|42786.8|1
1653007520000|2022-05-20 00:45:20|42804.3|42784.3|42774.3|42754.3|42804.3|42784.3|42774.3|42754.3|19
1653007530000|2022-05-20 00:45:30|42770.3|42750.3|42774.3|42754.3|42774.3|42754.3|42770.3|42750.3|10
1653007550000|2022-05-20 00:45:50|||||||||2
1653007560000|2022-05-20 00:46:00|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|3
1653007570000|2022-05-20 00:46:10|42773.3|42753.3|42776.8|42756.8|42776.8|42756.8|42773.3|42753.3|1
1653007580000|2022-05-20 00:46:20|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|42777.8|42757.8|0
1653007600000|2022-05-20 00:46:40|42781.8|42761.8|42781.8|42761.8|42781.8|42761.8|42781.8|42761.8|0
1653007630000|2022-05-20 00:47:10|42783.3|42763.3|42786.8|42766.8|42786.8|42766.8|42783.3|42763.3|0
1653007640000|2022-05-20 00:47:20|42788.3|42768.3|42791.8|42771.8|42791.8|42771.8|42788.3|42768.3|0
1653007650000|2022-05-20 00:47:30|42790.8|42770.8|42786.8|42766.8|42790.8|42770.8|42786.8|42766.8|5
1653007660000|2022-05-20 00:47:40|42784.3|42764.3|42781.8|42761.8|42785.3|42765.3|42781.8|42761.8|0
1653007670000|2022-05-20 00:47:50|42783.3|42763.3|42781.8|42761.8|42786.8|42766.8|42781.8|42761.8|0
1653007680000|2022-05-20 00:48:00|42783.3|42763.3|42786.8|42766.8|42786.8|42766.8|42783.3|42763.3|0
1653007690000|2022-05-20 00:48:10|42784.3|42764.3|42786.8|42766.8|42786.8|42766.8|42784.3|42764.3|0
1653007700000|2022-05-20 00:48:20|42788.3|42768.3|42791.8|42771.8|42791.8|42771.8|42788.3|42768.3|2
1653007720000|2022-05-20 00:48:40|42790.3|42770.3|42785.3|42765.3|42790.3|42770.3|42785.3|42765.3|2
1653007730000|2022-05-20 00:48:50|42784.3|42764.3|42784.3|42764.3|42784.3|42764.3|42784.3|42764.3|0
1653007750000|2022-05-20 00:49:10|42778.3|42758.3|42779.3|42759.3|42779.3|42759.3|42776.8|42756.8|0
1653007760000|2022-05-20 00:49:20|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|42773.3|42753.3|2
1653007770000|2022-05-20 00:49:30|42775.8|42755.8|42770.3|42750.3|42776.8|42756.8|42770.3|42750.3|2
1653007780000|2022-05-20 00:49:40|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|2
1653007790000|2022-05-20 00:49:50|42771.8|42751.8|42764.3|42744.3|42771.8|42751.8|42764.3|42744.3|1
1653007800000|2022-05-20 00:50:00|42763.3|42743.3|42754.3|42734.3|42763.3|42743.3|42754.3|42734.3|3
1653007810000|2022-05-20 00:50:10|42756.8|42736.8|42756.8|42736.8|42756.8|42736.8|42756.8|42736.8|1
1653007820000|2022-05-20 00:50:20|42755.3|42735.3|42751.8|42731.8|42755.3|42735.3|42751.8|42731.8|0
1653007850000|2022-05-20 00:50:50|42747.8|42727.8|42745.3|42725.3|42747.8|42727.8|42745.3|42725.3|4
1653007860000|2022-05-20 00:51:00|42744.3|42724.3|42744.9|42724.9|42744.9|42724.9|42736.8|42716.8|14
1653007870000|2022-05-20 00:51:10|42745.8|42725.8|42744.3|42724.3|42748.3|42728.3|42744.3|42724.3|1
1653007880000|2022-05-20 00:51:20|42746.8|42726.8|42746.8|42726.8|42746.8|42726.8|42746.8|42726.8|0
1653007890000|2022-05-20 00:51:30|42745.3|42725.3|42744.3|42724.3|42745.3|42725.3|42744.3|42724.3|4
1653007900000|2022-05-20 00:51:40|42741.8|42721.8|42734.7|42714.7|42741.8|42721.8|42734.7|42714.7|5
1653007910000|2022-05-20 00:51:50|42736.2|42716.2|42736.8|42716.8|42737.8|42717.8|42734.3|42714.3|6
1653007920000|2022-05-20 00:52:00|42735.3|42715.3|42731.8|42711.8|42735.3|42715.3|42731.8|42711.8|1
1653007930000|2022-05-20 00:52:10|42734.3|42714.3|42736.8|42716.8|42736.8|42716.8|42734.3|42714.3|5
1653007940000|2022-05-20 00:52:20|42741.8|42721.8|42745.8|42725.8|42745.8|42725.8|42741.8|42721.8|1
1653007950000|2022-05-20 00:52:30|42746.8|42726.8|42746.8|42726.8|42749.3|42729.3|42746.8|42726.8|0
1653007960000|2022-05-20 00:52:40|||||||||2
1653007980000|2022-05-20 00:53:00|42745.3|42725.3|42746.8|42726.8|42746.8|42726.8|42744.3|42724.3|1
1653007990000|2022-05-20 00:53:10|42744.3|42724.3|42740.8|42720.8|42746.8|42726.8|42740.8|42720.8|2
1653008000000|2022-05-20 00:53:20|42739.3|42719.3|42731.8|42711.8|42739.3|42719.3|42731.8|42711.8|1
1653008010000|2022-05-20 00:53:30|42734.3|42714.3|42728.7|42708.7|42734.3|42714.3|42728.7|42708.7|3
1653008020000|2022-05-20 00:53:40|42727.8|42707.8|42724.3|42704.3|42730.3|42710.3|42724.3|42704.3|0
1653008030000|2022-05-20 00:53:50|42725.8|42705.8|42721.8|42701.8|42726.8|42706.8|42721.8|42701.8|0
1653008040000|2022-05-20 00:54:00|42720.8|42700.8|42715.3|42695.3|42720.8|42700.8|42715.3|42695.3|5
1653008050000|2022-05-20 00:54:10|42714.3|42694.3|42714.3|42694.3|42715.8|42695.8|42714.3|42694.3|0
1653008060000|2022-05-20 00:54:20|42705.3|42685.3|42709.3|42689.3|42709.3|42689.3|42704.3|42684.3|4
1653008070000|2022-05-20 00:54:30|42710.8|42690.8|42714.3|42694.3|42716.8|42696.8|42710.8|42690.8|1
1653008080000|2022-05-20 00:54:40|42715.8|42695.8|42721.8|42701.8|42721.8|42701.8|42715.8|42695.8|1
1653008090000|2022-05-20 00:54:50|42724.3|42704.3|42721.8|42701.8|42724.3|42704.3|42721.8|42701.8|2
1653008100000|2022-05-20 00:55:00|42724.3|42704.3|42724.3|42704.3|42724.3|42704.3|42721.8|42701.8|0
1653008110000|2022-05-20 00:55:10|42722.8|42702.8|42716.8|42696.8|42722.8|42702.8|42716.8|42696.8|1
1653008120000|2022-05-20 00:55:20|42714.3|42694.3|42714.3|42694.3|42714.3|42694.3|42714.3|42694.3|2
1653008130000|2022-05-20 00:55:30|42716.8|42696.8|42716.8|42696.8|42716.8|42696.8|42716.8|42696.8|2
1653008140000|2022-05-20 00:55:40|42721.8|42701.8|42724.3|42704.3|42725.3|42705.3|42721.8|42701.8|6
1653008150000|2022-05-20 00:55:50|42721.8|42701.8|42721.8|42701.8|42721.8|42701.8|42721.8|42701.8|1
1653008160000|2022-05-20 00:56:00|42717.2|42697.2|42715.3|42695.3|42717.2|42697.2|42715.3|42695.3|4
1653008170000|2022-05-20 00:56:10|42713.7|42693.7|42704.3|42684.3|42713.7|42693.7|42703.3|42683.3|4
1653008180000|2022-05-20 00:56:20|42701.8|42681.8|42705.8|42685.8|42706.8|42686.8|42699.3|42679.3|0
1653008190000|2022-05-20 00:56:30|42706.8|42686.8|42710.8|42690.8|42710.8|42690.8|42706.8|42686.8|1
1653008200000|2022-05-20 00:56:40|42710.3|42690.3|42710.8|42690.8|42711.8|42691.8|42709.3|42689.3|0
1653008210000|2022-05-20 00:56:50|42711.8|42691.8|42716.8|42696.8|42716.8|42696.8|42711.8|42691.8|3
1653008220000|2022-05-20 00:57:00|||||||||1
1653008240000|2022-05-20 00:57:20|42717.8|42697.8|42722.8|42702.8|42722.8|42702.8|42717.8|42697.8|5
1653008250000|2022-05-20 00:57:30|42721.8|42701.8|42721.8|42701.8|42721.8|42701.8|42721.8|42701.8|1
1653008270000|2022-05-20 00:57:50|42722.8|42702.8|42721.8|42701.8|42724.3|42704.3|42721.8|42701.8|0
1653008280000|2022-05-20 00:58:00|42723.3|42703.3|42726.8|42706.8|42726.8|42706.8|42723.3|42703.3|0
1653008310000|2022-05-20 00:58:30|||||||||1
1653008330000|2022-05-20 00:58:50|42729.3|42709.3|42731.8|42711.8|42731.8|42711.8|42729.3|42709.3|6
1653008340000|2022-05-20 00:59:00|||||||||1
1653008350000|2022-05-20 00:59:10|42734.3|42714.3|42734.3|42714.3|42734.3|42714.3|42734.3|42714.3|2
1653008370000|2022-05-20 00:59:30|42739.3|42719.3|42744.3|42724.3|42744.3|42724.3|42739.3|42719.3|2
1653008380000|2022-05-20 00:59:40|42741.8|42721.8|42741.8|42721.8|42741.8|42721.8|42741.8|42721.8|1
1653008390000|2022-05-20 00:59:50|42743.3|42723.3|42741.8|42721.8|42744.3|42724.3|42741.8|42721.8|0
1653008400000|2022-05-20 01:00:00|42740.8|42720.8|42707.8|42687.8|42744.3|42724.3|42707.8|42687.8|32
1653008410000|2022-05-20 01:00:10|42706.8|42686.8|42706.8|42686.8|42706.8|42686.8|42695.8|42675.8|5
1653008420000|2022-05-20 01:00:20|42705.3|42685.3|42709.3|42689.3|42709.3|42689.3|42701.8|42681.8|8
1653008430000|2022-05-20 01:00:30|42710.8|42690.8|42705.3|42685.3|42711.8|42691.8|42705.3|42685.3|6
1653008440000|2022-05-20 01:00:40|42701.8|42681.8|42699.3|42679.3|42701.8|42681.8|42699.3|42679.3|2
1653008450000|2022-05-20 01:00:50|42697.8|42677.8|42697.8|42677.8|42697.8|42677.8|42697.8|42677.8|6
1653008460000|2022-05-20 01:01:00|42700.3|42680.3|42701.8|42681.8|42702.8|42682.8|42699.3|42679.3|7
1653008470000|2022-05-20 01:01:10|42703.3|42683.3|42697.8|42677.8|42706.8|42686.8|42697.8|42677.8|12
1653008480000|2022-05-20 01:01:20|42696.2|42676.2|42686.8|42666.8|42696.2|42676.2|42686.8|42666.8|19
1653008490000|2022-05-20 01:01:30|42689.3|42669.3|42686.8|42666.8|42689.3|42669.3|42684.3|42664.3|7
1653008500000|2022-05-20 01:01:40|42690.8|42670.8|42691.8|42671.8|42693.3|42673.3|42690.8|42670.8|0
1653008510000|2022-05-20 01:01:50|42690.3|42670.3|42689.3|42669.3|42691.8|42671.8|42689.3|42669.3|1
1653008520000|2022-05-20 01:02:00|42687.8|42667.8|42690.3|42670.3|42694.3|42674.3|42686.8|42666.8|3
1653008530000|2022-05-20 01:02:10|42689.3|42669.3|42691.8|42671.8|42691.8|42671.8|42686.8|42666.8|2
1653008540000|2022-05-20 01:02:20|42690.3|42670.3|42691.8|42671.8|42691.8|42671.8|42686.8|42666.8|8
1653008550000|2022-05-20 01:02:30|42690.3|42670.3|42691.8|42671.8|42691.8|42671.8|42689.3|42669.3|1
1653008560000|2022-05-20 01:02:40|42690.3|42670.3|42694.3|42674.3|42694.3|42674.3|42686.8|42666.8|3
1653008570000|2022-05-20 01:02:50|42696.8|42676.8|42691.8|42671.8|42696.8|42676.8|42691.8|42671.8|0
1653008580000|2022-05-20 01:03:00|42690.3|42670.3|42684.3|42664.3|42690.3|42670.3|42684.3|42664.3|4
1653008590000|2022-05-20 01:03:10|42681.8|42661.8|42681.8|42661.8|42681.8|42661.8|42679.3|42659.3|25
1653008600000|2022-05-20 01:03:20|42676.8|42656.8|42669.3|42649.3|42681.8|42661.8|42669.3|42649.3|8
1653008610000|2022-05-20 01:03:30|42671.8|42651.8|42671.8|42651.8|42671.8|42651.8|42669.3|42649.3|1
1653008620000|2022-05-20 01:03:40|42672.8|42652.8|42674.3|42654.3|42675.3|42655.3|42672.8|42652.8|0
1653008630000|2022-05-20 01:03:50|42675.3|42655.3|42671.8|42651.8|42675.3|42655.3|42671.8|42651.8|1
1653008640000|2022-05-20 01:04:00|42672.8|42652.8|42673.3|42653.3|42673.3|42653.3|42671.8|42651.8|3
1653008650000|2022-05-20 01:04:10|42674.3|42654.3|42681.8|42661.8|42681.8|42661.8|42672.8|42652.8|5
1653008660000|2022-05-20 01:04:20|42688.3|42668.3|42688.3|42668.3|42688.3|42668.3|42688.3|42668.3|4
1653008670000|2022-05-20 01:04:30|42686.8|42666.8|42689.3|42669.3|42689.3|42669.3|42686.8|42666.8|4
1653008680000|2022-05-20 01:04:40|42690.3|42670.3|42689.3|42669.3|42690.3|42670.3|42688.3|42668.3|0
1653008690000|2022-05-20 01:04:50|42686.8|42666.8|42686.8|42666.8|42689.3|42669.3|42686.8|42666.8|2
1653008700000|2022-05-20 01:05:00|||||||||1
1653008710000|2022-05-20 01:05:10|42685.3|42665.3|42682.8|42662.8|42685.3|42665.3|42682.8|42662.8|2
1653008720000|2022-05-20 01:05:20|42681.8|42661.8|42676.8|42656.8|42681.8|42661.8|42676.8|42656.8|0
1653008730000|2022-05-20 01:05:30|42674.3|42654.3|42676.8|42656.8|42676.8|42656.8|42674.3|42654.3|0
1653008740000|2022-05-20 01:05:40|42681.8|42661.8|42683.3|42663.3|42683.3|42663.3|42681.8|42661.8|1
1653008750000|2022-05-20 01:05:50|42684.3|42664.3|42685.3|42665.3|42685.3|42665.3|42681.8|42661.8|2
1653008760000|2022-05-20 01:06:00|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|2
1653008770000|2022-05-20 01:06:10|42691.8|42671.8|42701.8|42681.8|42701.8|42681.8|42691.8|42671.8|4
1653008780000|2022-05-20 01:06:20|42704.3|42684.3|42709.3|42689.3|42710.3|42690.3|42704.3|42684.3|3
1653008790000|2022-05-20 01:06:30|42710.8|42690.8|42714.3|42694.3|42714.3|42694.3|42709.3|42689.3|5
1653008800000|2022-05-20 01:06:40|42711.8|42691.8|42710.8|42690.8|42711.8|42691.8|42710.8|42690.8|0
1653008810000|2022-05-20 01:06:50|42708.3|42688.3|42706.8|42686.8|42708.3|42688.3|42706.8|42686.8|0
1653008820000|2022-05-20 01:07:00|42708.3|42688.3|42704.3|42684.3|42710.8|42690.8|42704.3|42684.3|4
1653008830000|2022-05-20 01:07:10|42702.8|42682.8|42701.8|42681.8|42702.8|42682.8|42701.8|42681.8|2
1653008840000|2022-05-20 01:07:20|42702.8|42682.8|42702.8|42682.8|42702.8|42682.8|42702.8|42682.8|4
1653008850000|2022-05-20 01:07:30|42701.8|42681.8|42701.8|42681.8|42704.3|42684.3|42701.8|42681.8|1
1653008860000|2022-05-20 01:07:40|42699.3|42679.3|42699.3|42679.3|42699.3|42679.3|42699.3|42679.3|0
1653008870000|2022-05-20 01:07:50|42701.8|42681.8|42705.8|42685.8|42705.8|42685.8|42699.3|42679.3|1
1653008880000|2022-05-20 01:08:00|42706.8|42686.8|42708.3|42688.3|42710.8|42690.8|42706.8|42686.8|2
1653008890000|2022-05-20 01:08:10|42709.3|42689.3|42706.8|42686.8|42709.3|42689.3|42706.8|42686.8|0
1653008900000|2022-05-20 01:08:20|42709.3|42689.3|42706.8|42686.8|42709.3|42689.3|42706.8|42686.8|1
1653008910000|2022-05-20 01:08:30|42705.8|42685.8|42706.8|42686.8|42706.8|42686.8|42703.3|42683.3|1
1653008930000|2022-05-20 01:08:50|42708.3|42688.3|42706.8|42686.8|42709.3|42689.3|42706.8|42686.8|1
1653008940000|2022-05-20 01:09:00|42705.3|42685.3|42702.8|42682.8|42711.8|42691.8|42702.8|42682.8|5
1653008950000|2022-05-20 01:09:10|42704.3|42684.3|42713.3|42693.3|42713.3|42693.3|42704.3|42684.3|2
1653008960000|2022-05-20 01:09:20|42714.9|42694.9|42715.8|42695.8|42715.8|42695.8|42714.9|42694.9|5
1653008970000|2022-05-20 01:09:30|42716.8|42696.8|42716.8|42696.8|42716.8|42696.8|42716.8|42696.8|2
1653008980000|2022-05-20 01:09:40|42715.3|42695.3|42711.8|42691.8|42715.3|42695.3|42711.8|42691.8|3
1653008990000|2022-05-20 01:09:50|42713.3|42693.3|42716.8|42696.8|42716.8|42696.8|42713.3|42693.3|5
1653009000000|2022-05-20 01:10:00|42714.3|42694.3|42716.8|42696.8|42716.8|42696.8|42711.8|42691.8|3
1653009010000|2022-05-20 01:10:10|42720.8|42700.8|42720.8|42700.8|42720.8|42700.8|42720.8|42700.8|2
1653009020000|2022-05-20 01:10:20|42726.8|42706.8|42723.3|42703.3|42726.8|42706.8|42723.3|42703.3|17
1653009030000|2022-05-20 01:10:30|42725.8|42705.8|42734.9|42714.9|42734.9|42714.9|42725.8|42705.8|9
1653009040000|2022-05-20 01:10:40|42735.8|42715.8|42731.8|42711.8|42735.8|42715.8|42731.8|42711.8|6
1653009060000|2022-05-20 01:11:00|42729.3|42709.3|42744.3|42724.3|42744.3|42724.3|42729.3|42709.3|3
1653009070000|2022-05-20 01:11:10|42741.8|42721.8|42737.8|42717.8|42741.8|42721.8|42737.2|42717.2|1
1653009080000|2022-05-20 01:11:20|42739.3|42719.3|42734.3|42714.3|42739.3|42719.3|42734.3|42714.3|3
1653009090000|2022-05-20 01:11:30|42731.2|42711.2|42730.3|42710.3|42731.2|42711.2|42730.3|42710.3|1
1653009100000|2022-05-20 01:11:40|42728.7|42708.7|42727.8|42707.8|42728.7|42708.7|42727.8|42707.8|0
1653009110000|2022-05-20 01:11:50|42721.8|42701.8|42724.3|42704.3|42724.3|42704.3|42715.8|42695.8|9
1653009120000|2022-05-20 01:12:00|42722.8|42702.8|42721.8|42701.8|42724.3|42704.3|42721.8|42701.8|1
1653009130000|2022-05-20 01:12:10|42724.3|42704.3|42724.3|42704.3|42724.3|42704.3|42721.8|42701.8|0
1653009140000|2022-05-20 01:12:20|42721.8|42701.8|42721.8|42701.8|42721.8|42701.8|42721.8|42701.8|2
1653009150000|2022-05-20 01:12:30|42720.3|42700.3|42719.3|42699.3|42720.3|42700.3|42719.3|42699.3|1
1653009160000|2022-05-20 01:12:40|42721.8|42701.8|42729.3|42709.3|42729.3|42709.3|42721.8|42701.8|7
1653009170000|2022-05-20 01:12:50|42729.9|42709.9|42729.9|42709.9|42729.9|42709.9|42729.9|42709.9|6
1653009180000|2022-05-20 01:13:00|42725.8|42705.8|42723.9|42703.9|42725.8|42705.8|42723.9|42703.9|1
1653009190000|2022-05-20 01:13:10|42722.4|42702.4|42721.4|42701.4|42722.4|42702.4|42721.4|42701.4|1
1653009200000|2022-05-20 01:13:20|42723.9|42703.9|42723.3|42703.3|42727.4|42707.4|42722.9|42702.9|2
1653009210000|2022-05-20 01:13:30|42722.4|42702.4|42711.2|42691.2|42722.4|42702.4|42711.2|42691.2|13
1653009220000|2022-05-20 01:13:40|42712.8|42692.8|42712.8|42692.8|42712.8|42692.8|42711.2|42691.2|1
1653009230000|2022-05-20 01:13:50|||||||||1
1653009240000|2022-05-20 01:14:00|42713.7|42693.7|42711.4|42691.4|42715.3|42695.3|42711.4|42691.4|6
1653009250000|2022-05-20 01:14:10|42712.9|42692.9|42711.4|42691.4|42712.9|42692.9|42711.4|42691.4|0
1653009270000|2022-05-20 01:14:30|42712.4|42692.4|42712.4|42692.4|42712.4|42692.4|42712.4|42692.4|2
1653009280000|2022-05-20 01:14:40|42709.9|42689.9|42709.9|42689.9|42709.9|42689.9|42709.9|42689.9|6
1653009290000|2022-05-20 01:14:50|42708.3|42688.3|42707.4|42687.4|42708.3|42688.3|42704.9|42684.9|1
1653009300000|2022-05-20 01:15:00|42705.8|42685.8|42705.8|42685.8|42707.4|42687.4|42702.4|42682.4|12
1653009310000|2022-05-20 01:15:10|42706.4|42686.4|42709.9|42689.9|42709.9|42689.9|42704.9|42684.9|0
1653009320000|2022-05-20 01:15:20|42712.4|42692.4|42719.9|42699.9|42722.4|42702.4|42709.9|42689.9|5
1653009330000|2022-05-20 01:15:30|42730.8|42710.8|42742.9|42722.9|42742.9|42722.9|42730.8|42710.8|17
1653009340000|2022-05-20 01:15:40|42740.4|42720.4|42725.8|42705.8|42742.9|42722.9|42725.8|42705.8|7
1653009350000|2022-05-20 01:15:50|42724.3|42704.3|42723.3|42703.3|42727.4|42707.4|42723.3|42703.3|1
1653009360000|2022-05-20 01:16:00|42720.8|42700.8|42713.9|42693.9|42724.9|42704.9|42713.9|42693.9|4
1653009370000|2022-05-20 01:16:10|42709.9|42689.9|42699.9|42679.9|42709.9|42689.9|42699.9|42679.9|5
1653009390000|2022-05-20 01:16:30|42697.4|42677.4|42683.3|42663.3|42699.9|42679.9|42683.3|42663.3|4
1653009400000|2022-05-20 01:16:40|42682.4|42662.4|42668.3|42648.3|42682.4|42662.4|42668.3|42648.3|3
1653009410000|2022-05-20 01:16:50|42652.4|42632.4|42647.4|42627.4|42654.9|42634.9|42642.4|42622.4|22
1653009420000|2022-05-20 01:17:00|42644.9|42624.9|42647.4|42627.4|42648.9|42628.9|42639.9|42619.9|6
1653009430000|2022-05-20 01:17:10|42650.4|42630.4|42654.9|42634.9|42654.9|42634.9|42649.9|42629.9|3
1653009440000|2022-05-20 01:17:20|42652.4|42632.4|42651.4|42631.4|42654.9|42634.9|42651.4|42631.4|5
1653009450000|2022-05-20 01:17:30|42652.4|42632.4|42649.9|42629.9|42654.9|42634.9|42649.9|42629.9|0
1653009460000|2022-05-20 01:17:40|42651.4|42631.4|42652.4|42632.4|42652.4|42632.4|42651.4|42631.4|0
1653009470000|2022-05-20 01:17:50|42650.8|42630.8|42643.3|42623.3|42650.8|42630.8|42643.3|42623.3|5
1653009480000|2022-05-20 01:18:00|42644.9|42624.9|42648.9|42628.9|42648.9|42628.9|42644.9|42624.9|12
1653009490000|2022-05-20 01:18:10|42649.9|42629.9|42652.4|42632.4|42652.4|42632.4|42647.4|42627.4|5
1653009500000|2022-05-20 01:18:20|42649.9|42629.9|42642.4|42622.4|42649.9|42629.9|42642.4|42622.4|7
1653009510000|2022-05-20 01:18:30|42643.9|42623.9|42654.9|42634.9|42654.9|42634.9|42643.9|42623.9|10
1653009520000|2022-05-20 01:18:40|42656.4|42636.4|42657.4|42637.4|42657.4|42637.4|42652.4|42632.4|2
1653009530000|2022-05-20 01:18:50|42662.4|42642.4|42659.9|42639.9|42662.4|42642.4|42659.9|42639.9|3
1653009540000|2022-05-20 01:19:00|42662.4|42642.4|42682.4|42662.4|42684.9|42664.9|42662.4|42642.4|3
1653009550000|2022-05-20 01:19:10|||||||||1
1653009560000|2022-05-20 01:19:20|42684.9|42664.9|42679.9|42659.9|42697.4|42677.4|42677.4|42657.4|18
1653009570000|2022-05-20 01:19:30|42678.3|42658.3|42675.8|42655.8|42682.4|42662.4|42675.8|42655.8|2
1653009580000|2022-05-20 01:19:40|42676.4|42656.4|42677.4|42657.4|42677.4|42657.4|42676.4|42656.4|2
1653009590000|2022-05-20 01:19:50|42678.3|42658.3|42675.8|42655.8|42681.4|42661.4|42675.8|42655.8|3
1653009600000|2022-05-20 01:20:00|42678.9|42658.9|42683.9|42663.9|42684.9|42664.9|42678.9|42658.9|6
1653009610000|2022-05-20 01:20:10|42684.9|42664.9|42699.9|42679.9|42699.9|42679.9|42684.9|42664.9|11
1653009620000|2022-05-20 01:20:20|42701.4|42681.4|42704.9|42684.9|42704.9|42684.9|42701.4|42681.4|1
1653009630000|2022-05-20 01:20:30|42707.4|42687.4|42703.9|42683.9|42709.9|42689.9|42703.9|42683.9|3
1653009640000|2022-05-20 01:20:40|42702.4|42682.4|42714.9|42694.9|42714.9|42694.9|42701.4|42681.4|6
1653009650000|2022-05-20 01:20:50|42715.8|42695.8|42724.9|42704.9|42724.9|42704.9|42715.8|42695.8|5
1653009660000|2022-05-20 01:21:00|42726.4|42706.4|42710.8|42690.8|42726.4|42706.4|42710.8|42690.8|10
1653009670000|2022-05-20 01:21:10|42709.9|42689.9|42705.8|42685.8|42709.9|42689.9|42703.3|42683.3|2
1653009680000|2022-05-20 01:21:20|42704.3|42684.3|42703.9|42683.9|42704.3|42684.3|42702.4|42682.4|1
1653009690000|2022-05-20 01:21:30|42705.4|42685.4|42694.9|42674.9|42705.4|42685.4|42693.3|42673.3|6
1653009700000|2022-05-20 01:21:40|42696.4|42676.4|42697.9|42677.9|42698.9|42678.9|42696.4|42676.4|0
1653009710000|2022-05-20 01:21:50|42698.9|42678.9|42708.9|42688.9|42708.9|42688.9|42698.9|42678.9|3
1653009720000|2022-05-20 01:22:00|42713.9|42693.9|42727.4|42707.4|42727.4|42707.4|42713.9|42693.9|5
1653009730000|2022-05-20 01:22:10|42729.9|42709.9|42732.4|42712.4|42732.4|42712.4|42729.9|42709.9|1
1653009740000|2022-05-20 01:22:20|42727.4|42707.4|42727.4|42707.4|42727.4|42707.4|42727.4|42707.4|6
1653009750000|2022-05-20 01:22:30|42725.8|42705.8|42729.9|42709.9|42729.9|42709.9|42725.8|42705.8|0
1653009760000|2022-05-20 01:22:40|42731.4|42711.4|42732.4|42712.4|42732.4|42712.4|42731.4|42711.4|1
1653009770000|2022-05-20 01:22:50|42734.9|42714.9|42728.9|42708.9|42734.9|42714.9|42728.9|42708.9|4
1653009780000|2022-05-20 01:23:00|42729.9|42709.9|42729.9|42709.9|42729.9|42709.9|42729.9|42709.9|1
1653009790000|2022-05-20 01:23:10|42730.8|42710.8|42729.9|42709.9|42730.8|42710.8|42727.4|42707.4|4
1653009800000|2022-05-20 01:23:20|42728.9|42708.9|42728.9|42708.9|42729.9|42709.9|42728.9|42708.9|3
1653009810000|2022-05-20 01:23:30|42727.4|42707.4|42727.4|42707.4|42727.4|42707.4|42727.4|42707.4|8
1653009820000|2022-05-20 01:23:40|42729.9|42709.9|42735.4|42715.4|42739.9|42719.9|42729.9|42709.9|5
1653009830000|2022-05-20 01:23:50|42736.4|42716.4|42741.4|42721.4|42741.4|42721.4|42736.4|42716.4|2
1653009840000|2022-05-20 01:24:00|42743.9|42723.9|42754.9|42734.9|42754.9|42734.9|42743.9|42723.9|13
1653009850000|2022-05-20 01:24:10|42753.9|42733.9|42743.3|42723.3|42753.9|42733.9|42743.3|42723.3|3
1653009860000|2022-05-20 01:24:20|||||||||2
1653009870000|2022-05-20 01:24:30|42741.8|42721.8|42736.8|42716.8|42743.3|42723.3|42736.8|42716.8|1
1653009880000|2022-05-20 01:24:40|42732.4|42712.4|42728.9|42708.9|42734.9|42714.9|42728.9|42708.9|6
1653009890000|2022-05-20 01:24:50|42729.9|42709.9|42729.9|42709.9|42729.9|42709.9|42729.9|42709.9|0
1653009900000|2022-05-20 01:25:00|42733.9|42713.9|42739.9|42719.9|42739.9|42719.9|42733.9|42713.9|7
1653009910000|2022-05-20 01:25:10|42742.4|42722.4|42744.9|42724.9|42747.4|42727.4|42742.4|42722.4|1
1653009920000|2022-05-20 01:25:20|42747.4|42727.4|42749.9|42729.9|42749.9|42729.9|42747.4|42727.4|2
1653009930000|2022-05-20 01:25:30|42748.3|42728.3|42754.9|42734.9|42754.9|42734.9|42748.3|42728.3|5
1653009940000|2022-05-20 01:25:40|42756.4|42736.4|42752.4|42732.4|42757.4|42737.4|42752.4|42732.4|2
1653009950000|2022-05-20 01:25:50|42753.9|42733.9|42748.9|42728.9|42754.9|42734.9|42748.9|42728.9|1
1653009960000|2022-05-20 01:26:00|42747.4|42727.4|42737.4|42717.4|42747.4|42727.4|42737.4|42717.4|3
1653009970000|2022-05-20 01:26:10|42738.9|42718.9|42739.9|42719.9|42739.9|42719.9|42738.9|42718.9|0
1653009980000|2022-05-20 01:26:20|42738.3|42718.3|42737.4|42717.4|42738.3|42718.3|42737.4|42717.4|0
1653009990000|2022-05-20 01:26:30|42738.9|42718.9|42742.4|42722.4|42742.4|42722.4|42738.9|42718.9|2
1653010000000|2022-05-20 01:26:40|42739.9|42719.9|42739.9|42719.9|42741.4|42721.4|42739.9|42719.9|1
1653010010000|2022-05-20 01:26:50|42741.4|42721.4|42744.9|42724.9|42744.9|42724.9|42741.4|42721.4|1
1653010020000|2022-05-20 01:27:00|42746.4|42726.4|42739.9|42719.9|42747.4|42727.4|42739.9|42719.9|1
1653010030000|2022-05-20 01:27:10|42738.9|42718.9|42738.9|42718.9|42738.9|42718.9|42738.9|42718.9|0
1653010040000|2022-05-20 01:27:20|42739.9|42719.9|42742.4|42722.4|42744.9|42724.9|42739.9|42719.9|5
1653010050000|2022-05-20 01:27:30|42743.9|42723.9|42739.9|42719.9|42744.9|42724.9|42739.9|42719.9|4
1653010060000|2022-05-20 01:27:40|42742.9|42722.9|42749.9|42729.9|42749.9|42729.9|42742.9|42722.9|13
1653010070000|2022-05-20 01:27:50|42748.9|42728.9|42752.9|42732.9|42752.9|42732.9|42748.9|42728.9|1
1653010080000|2022-05-20 01:28:00|42756.4|42736.4|42762.9|42742.9|42762.9|42742.9|42756.4|42736.4|11
1653010090000|2022-05-20 01:28:10|42765.4|42745.4|42765.4|42745.4|42767.9|42747.9|42762.9|42742.9|5
1653010100000|2022-05-20 01:28:20|42767.9|42747.9|42765.4|42745.4|42767.9|42747.9|42765.4|42745.4|18
1653010110000|2022-05-20 01:28:30|42766.9|42746.9|42767.9|42747.9|42767.9|42747.9|42766.9|42746.9|1
1653010120000|2022-05-20 01:28:40|||||||||6
1653010130000|2022-05-20 01:28:50|42769.4|42749.4|42782.9|42762.9|42782.9|42762.9|42769.4|42749.4|22
1653010140000|2022-05-20 01:29:00|42787.9|42767.9|42782.9|42762.9|42790.4|42770.4|42782.9|42762.9|8
1653010150000|2022-05-20 01:29:10|42781.4|42761.4|42767.9|42747.9|42782.9|42762.9|42767.9|42747.9|6
1653010160000|2022-05-20 01:29:20|42769.4|42749.4|42769.4|42749.4|42772.9|42752.9|42766.4|42746.4|7
1653010170000|2022-05-20 01:29:30|42767.9|42747.9|42762.9|42742.9|42772.9|42752.9|42762.9|42742.9|2
1653010180000|2022-05-20 01:29:40|42761.4|42741.4|42759.9|42739.9|42761.4|42741.4|42759.9|42739.9|1
1653010190000|2022-05-20 01:29:50|42758.9|42738.9|42753.9|42733.9|42758.9|42738.9|42751.4|42731.4|1
1653010200000|2022-05-20 01:30:00|42752.9|42732.9|42750.4|42730.4|42757.9|42737.9|42750.4|42730.4|5
1653010210000|2022-05-20 01:30:10|42747.9|42727.9|42732.9|42712.9|42747.9|42727.9|42732.9|42712.9|1
1653010220000|2022-05-20 01:30:20|42736.9|42716.9|42736.9|42716.9|42740|42720|42736.9|42716.9|4
1653010230000|2022-05-20 01:30:30|42738.5|42718.5|42747.9|42727.9|42747.9|42727.9|42738.5|42718.5|0
1653010240000|2022-05-20 01:30:40|42752.9|42732.9|42772.9|42752.9|42775.4|42755.4|42752.9|42732.9|21
1653010250000|2022-05-20 01:30:50|42774.4|42754.4|42771|42751|42775.4|42755.4|42768.9|42748.9|6
1653010260000|2022-05-20 01:31:00|42772.9|42752.9|42767.9|42747.9|42772.9|42752.9|42767.9|42747.9|0
1653010270000|2022-05-20 01:31:10|42766.9|42746.9|42769.4|42749.4|42771.9|42751.9|42765.4|42745.4|6
1653010280000|2022-05-20 01:31:20|42771.9|42751.9|42767.9|42747.9|42772.9|42752.9|42767.9|42747.9|3
1653010290000|2022-05-20 01:31:30|||||||||1
1653010300000|2022-05-20 01:31:40|42766.4|42746.4|42740.4|42720.4|42766.4|42746.4|42740.4|42720.4|11
1653010310000|2022-05-20 01:31:50|42741.9|42721.9|42748.9|42728.9|42748.9|42728.9|42741.9|42721.9|3
1653010320000|2022-05-20 01:32:00|42747.9|42727.9|42752.9|42732.9|42752.9|42732.9|42747.9|42727.9|2
1653010330000|2022-05-20 01:32:10|42751.4|42731.4|42747.9|42727.9|42751.4|42731.4|42741.9|42721.9|18
1653010340000|2022-05-20 01:32:20|42749.4|42729.4|42752.9|42732.9|42752.9|42732.9|42749.4|42729.4|0
1653010350000|2022-05-20 01:32:30|42750.4|42730.4|42737.9|42717.9|42750.4|42730.4|42737.9|42717.9|0
1653010360000|2022-05-20 01:32:40|42740.4|42720.4|42744.4|42724.4|42744.4|42724.4|42740.4|42720.4|4
1653010370000|2022-05-20 01:32:50|42746.9|42726.9|42748.5|42728.5|42748.5|42728.5|42746.9|42726.9|1
1653010380000|2022-05-20 01:33:00|42750|42730|42767.9|42747.9|42767.9|42747.9|42750|42730|8
1653010390000|2022-05-20 01:33:10|42770.4|42750.4|42777.9|42757.9|42779.4|42759.4|42770.4|42750.4|9
1653010400000|2022-05-20 01:33:20|42775.4|42755.4|42775.4|42755.4|42775.4|42755.4|42775.4|42755.4|0
1653010410000|2022-05-20 01:33:30|42774.4|42754.4|42762.9|42742.9|42774.4|42754.4|42762.9|42742.9|4
1653010420000|2022-05-20 01:33:40|42766.9|42746.9|42762.9|42742.9|42767.9|42747.9|42762.9|42742.9|1
1653010430000|2022-05-20 01:33:50|42765.4|42745.4|42767.9|42747.9|42767.9|42747.9|42765.4|42745.4|0
1653010440000|2022-05-20 01:34:00|42772.9|42752.9|42777.9|42757.9|42781.9|42761.9|42772.9|42752.9|2
1653010450000|2022-05-20 01:34:10|42782.9|42762.9|42781.9|42761.9|42784.4|42764.4|42781.9|42761.9|6
1653010460000|2022-05-20 01:34:20|42782.9|42762.9|42787.9|42767.9|42787.9|42767.9|42779.4|42759.4|3
1653010470000|2022-05-20 01:34:30|42789.4|42769.4|42794.4|42774.4|42796.9|42776.9|42789.4|42769.4|6
1653010480000|2022-05-20 01:34:40|42792.9|42772.9|42802.9|42782.9|42802.9|42782.9|42792.9|42772.9|5
1653010490000|2022-05-20 01:34:50|42805.4|42785.4|42812.9|42792.9|42812.9|42792.9|42802.9|42782.9|12
1653010500000|2022-05-20 01:35:00|42811.4|42791.4|42847.9|42827.9|42847.9|42827.9|42810.4|42790.4|16
1653010510000|2022-05-20 01:35:10|42846.4|42826.4|42853.5|42833.5|42855.4|42835.4|42846.4|42826.4|14
1653010520000|2022-05-20 01:35:20|42854.4|42834.4|42853.5|42833.5|42855|42835|42853.5|42833.5|6
1653010530000|2022-05-20 01:35:30|42851|42831|42848.5|42828.5|42853.5|42833.5|42846|42826|18
1653010540000|2022-05-20 01:35:40|42846.9|42826.9|42831|42811|42846.9|42826.9|42829.4|42809.4|12
1653010550000|2022-05-20 01:35:50|42830|42810|42819.4|42799.4|42833.5|42813.5|42819.4|42799.4|10
1653010560000|2022-05-20 01:36:00|42816.9|42796.9|42813.5|42793.5|42816.9|42796.9|42811.9|42791.9|21
1653010570000|2022-05-20 01:36:10|42809.4|42789.4|42805|42785|42811|42791|42805|42785|3
1653010580000|2022-05-20 01:36:20|42803.5|42783.5|42798.5|42778.5|42803.5|42783.5|42798.5|42778.5|2
1653010590000|2022-05-20 01:36:30|42801|42781|42801|42781|42801|42781|42801|42781|1
1653010600000|2022-05-20 01:36:40|42802.5|42782.5|42791|42771|42802.5|42782.5|42790|42770|5
1653010610000|2022-05-20 01:36:50|42790|42770|42776|42756|42791|42771|42776|42756|6
1653010620000|2022-05-20 01:37:00|42771.5|42751.5|42771|42751|42771.9|42751.9|42768.5|42748.5|2
1653010630000|2022-05-20 01:37:10|42773.5|42753.5|42771|42751|42773.5|42753.5|42771|42751|2
1653010640000|2022-05-20 01:37:20|42770|42750|42772.5|42752.5|42772.5|42752.5|42770|42750|0
1653010650000|2022-05-20 01:37:30|42775|42755|42775|42755|42775|42755|42775|42755|0
1653010660000|2022-05-20 01:37:40|42777.5|42757.5|42776|42756|42777.5|42757.5|42776|42756|1
1653010670000|2022-05-20 01:37:50|42768.5|42748.5|42768.5|42748.5|42768.5|42748.5|42768.5|42748.5|3
1653010680000|2022-05-20 01:38:00|42766|42746|42761|42741|42766|42746|42760|42740|21
1653010690000|2022-05-20 01:38:10|42764|42744|42768.5|42748.5|42768.5|42748.5|42764|42744|1
1653010700000|2022-05-20 01:38:20|||||||||3
1653010710000|2022-05-20 01:38:30|42769.4|42749.4|42776.9|42756.9|42781|42761|42769.4|42749.4|13
1653010720000|2022-05-20 01:38:40|42776|42756|42776|42756|42778.5|42758.5|42776|42756|1
1653010730000|2022-05-20 01:38:50|42777.5|42757.5|42776|42756|42777.5|42757.5|42776|42756|3
1653010740000|2022-05-20 01:39:00|42773.5|42753.5|42786|42766|42786|42766|42773.5|42753.5|13
1653010750000|2022-05-20 01:39:10|42788.5|42768.5|42791|42771|42791|42771|42788.5|42768.5|0
1653010760000|2022-05-20 01:39:20|42788.5|42768.5|42788.5|42768.5|42791|42771|42788.5|42768.5|0
1653010770000|2022-05-20 01:39:30|42786|42766|42766|42746|42786|42766|42766|42746|7
1653010780000|2022-05-20 01:39:40|42761|42741|42761|42741|42761|42741|42760|42740|1
1653010790000|2022-05-20 01:39:50|42765|42745|42767.5|42747.5|42767.5|42747.5|42765|42745|2
1653010800000|2022-05-20 01:40:00|42766|42746|42786|42766|42786|42766|42765|42745|29
1653010810000|2022-05-20 01:40:10|42787.5|42767.5|42770|42750|42787.5|42767.5|42770|42750|6
1653010820000|2022-05-20 01:40:20|42771|42751|42769|42749|42771|42751|42767.5|42747.5|6
1653010830000|2022-05-20 01:40:30|42770|42750|42776|42756|42778.5|42758.5|42770|42750|4
1653010840000|2022-05-20 01:40:40|42775|42755|42778.5|42758.5|42780|42760|42775|42755|2
1653010850000|2022-05-20 01:40:50|42776.9|42756.9|42776|42756|42778.5|42758.5|42776|42756|2
1653010860000|2022-05-20 01:41:00|42778.5|42758.5|42781|42761|42782.5|42762.5|42776.9|42756.9|5
1653010870000|2022-05-20 01:41:10|42782.5|42762.5|42776|42756|42782.5|42762.5|42774.4|42754.4|5
1653010880000|2022-05-20 01:41:20|42775|42755|42775|42755|42776|42756|42774|42754|2
1653010890000|2022-05-20 01:41:30|42773.5|42753.5|42778.5|42758.5|42780|42760|42773.5|42753.5|3
1653010900000|2022-05-20 01:41:40|42781|42761|42781|42761|42783.5|42763.5|42781|42761|5
1653010910000|2022-05-20 01:41:50|42782.5|42762.5|42781|42761|42782.5|42762.5|42781|42761|2
1653010920000|2022-05-20 01:42:00|42782.5|42762.5|42802.5|42782.5|42802.5|42782.5|42782.5|42762.5|12
1653010930000|2022-05-20 01:42:10|42796|42776|42786|42766|42796|42776|42786|42766|7
1653010940000|2022-05-20 01:42:20|42787.5|42767.5|42791|42771|42791|42771|42787.5|42767.5|5
1653010950000|2022-05-20 01:42:30|42792.5|42772.5|42795|42775|42799|42779|42792.5|42772.5|3
1653010960000|2022-05-20 01:42:40|42793.5|42773.5|42786|42766|42793.5|42773.5|42786|42766|3
1653010970000|2022-05-20 01:42:50|42783.5|42763.5|42781.9|42761.9|42783.5|42763.5|42781.9|42761.9|0
1653010980000|2022-05-20 01:43:00|42781|42761|42781|42761|42781|42761|42778.5|42758.5|0
1653010990000|2022-05-20 01:43:10|42781.5|42761.5|42786|42766|42786|42766|42781.5|42761.5|1
1653011000000|2022-05-20 01:43:20|42785|42765|42787.5|42767.5|42787.5|42767.5|42782.5|42762.5|6
1653011010000|2022-05-20 01:43:30|42786|42766|42785|42765|42786|42766|42785|42765|0
1653011020000|2022-05-20 01:43:40|42786|42766|42787.5|42767.5|42787.5|42767.5|42785|42765|0
1653011030000|2022-05-20 01:43:50|42789|42769|42793.5|42773.5|42793.5|42773.5|42789|42769|3
1653011040000|2022-05-20 01:44:00|42791|42771|42789.4|42769.4|42791|42771|42789.4|42769.4|1
1653011050000|2022-05-20 01:44:10|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|0
1653011060000|2022-05-20 01:44:20|42786|42766|42772.9|42752.9|42786|42766|42772.9|42752.9|4
1653011070000|2022-05-20 01:44:30|42776|42756|42776|42756|42776.9|42756.9|42776|42756|0
1653011080000|2022-05-20 01:44:40|42775|42755|42773.5|42753.5|42775|42755|42772.5|42752.5|1
1653011090000|2022-05-20 01:44:50|42772.5|42752.5|42772.5|42752.5|42775|42755|42771|42751|0
1653011100000|2022-05-20 01:45:00|42775|42755|42776|42756|42776|42756|42775|42755|1
1653011110000|2022-05-20 01:45:10|42777.5|42757.5|42776|42756|42778.5|42758.5|42776|42756|0
1653011120000|2022-05-20 01:45:20|42773.5|42753.5|42770|42750|42773.5|42753.5|42770|42750|0
1653011130000|2022-05-20 01:45:30|42768.5|42748.5|42768.5|42748.5|42768.5|42748.5|42768.5|42748.5|1
1653011140000|2022-05-20 01:45:40|42765|42745|42760|42740|42765|42745|42760|42740|2
1653011150000|2022-05-20 01:45:50|42757.5|42737.5|42747.5|42727.5|42757.5|42737.5|42747.5|42727.5|0
1653011160000|2022-05-20 01:46:00|42749|42729|42753.5|42733.5|42753.5|42733.5|42749|42729|1
1653011170000|2022-05-20 01:46:10|42755|42735|42753.5|42733.5|42756|42736|42753.5|42733.5|3
1653011180000|2022-05-20 01:46:20|42751|42731|42751|42731|42753.5|42733.5|42751|42731|2
1653011190000|2022-05-20 01:46:30|42752.5|42732.5|42752.5|42732.5|42752.5|42732.5|42752.5|42732.5|0
1653011200000|2022-05-20 01:46:40|42753.5|42733.5|42751|42731|42753.5|42733.5|42751|42731|0
1653011210000|2022-05-20 01:46:50|42753.5|42733.5|42756|42736|42756|42736|42753.5|42733.5|3
1653011220000|2022-05-20 01:47:00|42758.5|42738.5|42766|42746|42767.5|42747.5|42758.5|42738.5|2
1653011230000|2022-05-20 01:47:10|42768.5|42748.5|42771|42751|42771|42751|42766|42746|1
1653011240000|2022-05-20 01:47:20|42772.5|42752.5|42768.5|42748.5|42775|42755|42768.5|42748.5|2
1653011250000|2022-05-20 01:47:30|42766.9|42746.9|42766|42746|42768.5|42748.5|42766|42746|1
1653011260000|2022-05-20 01:47:40|42764.4|42744.4|42756|42736|42766|42746|42756|42736|1
1653011270000|2022-05-20 01:47:50|42753.5|42733.5|42750|42730|42753.5|42733.5|42750|42730|2
1653011280000|2022-05-20 01:48:00|42748.5|42728.5|42743.5|42723.5|42748.5|42728.5|42741|42721|0
1653011300000|2022-05-20 01:48:20|42745|42725|42739.4|42719.4|42745|42725|42739.4|42719.4|2
1653011310000|2022-05-20 01:48:30|42738.5|42718.5|42731.9|42711.9|42738.5|42718.5|42731.9|42711.9|2
1653011320000|2022-05-20 01:48:40|42730.4|42710.4|42729.4|42709.4|42730.4|42710.4|42726.9|42706.9|0
1653011330000|2022-05-20 01:48:50|42731|42711|42728.5|42708.5|42731|42711|42726|42706|0
1653011340000|2022-05-20 01:49:00|42726.9|42706.9|42721|42701|42726.9|42706.9|42721|42701|2
1653011360000|2022-05-20 01:49:20|42716|42696|42708.5|42688.5|42716|42696|42707.5|42687.5|9
1653011370000|2022-05-20 01:49:30|42707.5|42687.5|42700|42680|42707.5|42687.5|42696|42676|5
1653011380000|2022-05-20 01:49:40|42701.5|42681.5|42701|42681|42704|42684|42700|42680|1
1653011390000|2022-05-20 01:49:50|42700|42680|42698.5|42678.5|42701|42681|42698.5|42678.5|1
1653011400000|2022-05-20 01:50:00|42700|42680|42701|42681|42701|42681|42698.5|42678.5|2
1653011410000|2022-05-20 01:50:10|42704.5|42684.5|42705|42685|42705|42685|42703.5|42683.5|3
1653011420000|2022-05-20 01:50:20|42703.5|42683.5|42701|42681|42705|42685|42701|42681|4
1653011430000|2022-05-20 01:50:30|42699.5|42679.5|42698.5|42678.5|42699.5|42679.5|42698.5|42678.5|0
1653011440000|2022-05-20 01:50:40|42697|42677|42698.5|42678.5|42698.5|42678.5|42697|42677|3
1653011450000|2022-05-20 01:50:50|42696|42676|42701.5|42681.5|42701.5|42681.5|42696|42676|7
1653011460000|2022-05-20 01:51:00|42702.5|42682.5|42707.5|42687.5|42707.5|42687.5|42702.5|42682.5|1
1653011470000|2022-05-20 01:51:10|42706|42686|42716|42696|42716|42696|42706|42686|1
1653011480000|2022-05-20 01:51:20|42717|42697|42716|42696|42719.5|42699.5|42716|42696|3
1653011490000|2022-05-20 01:51:30|42717.5|42697.5|42708.5|42688.5|42718.5|42698.5|42708.5|42688.5|2
1653011500000|2022-05-20 01:51:40|42707.5|42687.5|42703.5|42683.5|42708.5|42688.5|42703.5|42683.5|6
1653011510000|2022-05-20 01:51:50|42701|42681|42701|42681|42701|42681|42701|42681|6
1653011520000|2022-05-20 01:52:00|42699.5|42679.5|42696|42676|42699.5|42679.5|42696|42676|3
1653011540000|2022-05-20 01:52:20|42693.5|42673.5|42693.5|42673.5|42693.5|42673.5|42693.5|42673.5|3
1653011550000|2022-05-20 01:52:30|42688.5|42668.5|42679.5|42659.5|42688.5|42668.5|42679.5|42659.5|8
1653011560000|2022-05-20 01:52:40|42674.5|42654.5|42667.5|42647.5|42674.5|42654.5|42667.5|42647.5|4
1653011570000|2022-05-20 01:52:50|42663.5|42643.5|42653.5|42633.5|42665|42645|42649.5|42629.5|14
1653011580000|2022-05-20 01:53:00|42652|42632|42671|42651|42676|42656|42652|42632|25
1653011590000|2022-05-20 01:53:10|42676|42656|42678.5|42658.5|42678.5|42658.5|42671|42651|4
1653011600000|2022-05-20 01:53:20|42676|42656|42671|42651|42676|42656|42670|42650|10
1653011610000|2022-05-20 01:53:30|42669.5|42649.5|42668.5|42648.5|42669.5|42649.5|42668.5|42648.5|2
1653011620000|2022-05-20 01:53:40|42667|42647|42670|42650|42670|42650|42663.5|42643.5|8
1653011630000|2022-05-20 01:53:50|42671|42651|42667.5|42647.5|42671|42651|42667.5|42647.5|0
1653011640000|2022-05-20 01:54:00|42666.5|42646.5|42666|42646|42666.5|42646.5|42665|42645|0
1653011650000|2022-05-20 01:54:10|42662.5|42642.5|42662.5|42642.5|42662.5|42642.5|42662.5|42642.5|1
1653011660000|2022-05-20 01:54:20|42663.5|42643.5|42659.5|42639.5|42663.5|42643.5|42659.5|42639.5|4
1653011670000|2022-05-20 01:54:30|42658.5|42638.5|42661|42641|42661|42641|42656|42636|3
1653011690000|2022-05-20 01:54:50|42662.5|42642.5|42664.5|42644.5|42664.5|42644.5|42661|42641|0
1653011700000|2022-05-20 01:55:00|42666|42646|42688.5|42668.5|42688.5|42668.5|42666|42646|4
1653011710000|2022-05-20 01:55:10|42687|42667|42678.5|42658.5|42687|42667|42678.5|42658.5|1
1653011720000|2022-05-20 01:55:20|42673.5|42653.5|42676|42656|42676|42656|42673.5|42653.5|0
1653011730000|2022-05-20 01:55:30|42674.5|42654.5|42671|42651|42674.5|42654.5|42671|42651|0
1653011740000|2022-05-20 01:55:40|42669.5|42649.5|42668.5|42648.5|42671|42651|42668.5|42648.5|0
1653011750000|2022-05-20 01:55:50|42671|42651|42671|42651|42671|42651|42671|42651|1
1653011760000|2022-05-20 01:56:00|42672.5|42652.5|42685|42665|42685|42665|42672.5|42652.5|4
1653011770000|2022-05-20 01:56:10|42683.5|42663.5|42676|42656|42683.5|42663.5|42676|42656|1
1653011780000|2022-05-20 01:56:20|42673.5|42653.5|42673.5|42653.5|42673.5|42653.5|42673.5|42653.5|0
1653011800000|2022-05-20 01:56:40|42672.5|42652.5|42670|42650|42672.5|42652.5|42670|42650|4
1653011810000|2022-05-20 01:56:50|42668.5|42648.5|42671|42651|42671|42651|42668.5|42648.5|2
1653011820000|2022-05-20 01:57:00|42672.5|42652.5|42671|42651|42673.5|42653.5|42671|42651|0
1653011830000|2022-05-20 01:57:10|42673.5|42653.5|42673.5|42653.5|42673.5|42653.5|42673.5|42653.5|0
1653011840000|2022-05-20 01:57:20|42676|42656|42678.5|42658.5|42678.5|42658.5|42676|42656|3
1653011850000|2022-05-20 01:57:30|42680|42660|42683.5|42663.5|42683.5|42663.5|42680|42660|2
1653011860000|2022-05-20 01:57:40|42681|42661|42681|42661|42681|42661|42681|42661|9
1653011880000|2022-05-20 01:58:00|42676|42656|42676|42656|42681|42661|42676|42656|5
1653011890000|2022-05-20 01:58:10|42678.5|42658.5|42676|42656|42678.5|42658.5|42676|42656|0
1653011900000|2022-05-20 01:58:20|42675|42655|42678.5|42658.5|42678.5|42658.5|42674|42654|0
1653011910000|2022-05-20 01:58:30|42676|42656|42681|42661|42681|42661|42676|42656|1
1653011930000|2022-05-20 01:58:50|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|1
1653011940000|2022-05-20 01:59:00|42676|42656|42663.5|42643.5|42676|42656|42663.5|42643.5|4
1653011950000|2022-05-20 01:59:10|42662.5|42642.5|42653.5|42633.5|42662.5|42642.5|42652.9|42632.9|3
1653011960000|2022-05-20 01:59:20|42656|42636|42658.5|42638.5|42658.5|42638.5|42656|42636|2
1653011970000|2022-05-20 01:59:30|42660|42640|42663.5|42643.5|42663.5|42643.5|42658.5|42638.5|1
1653011980000|2022-05-20 01:59:40|42661|42641|42661|42641|42661|42641|42659.5|42639.5|0
1653011990000|2022-05-20 01:59:50|42658.5|42638.5|42661|42641|42661|42641|42658.5|42638.5|0
1653012000000|2022-05-20 02:00:00|42662.5|42642.5|42662.5|42642.5|42662.5|42642.5|42662.5|42642.5|3
1653012010000|2022-05-20 02:00:10|42663.5|42643.5|42669.5|42649.5|42669.5|42649.5|42663.5|42643.5|2
1653012020000|2022-05-20 02:00:20|42668.5|42648.5|42668.5|42648.5|42668.5|42648.5|42668.5|42648.5|0
1653012030000|2022-05-20 02:00:30|||||||||1
1653012040000|2022-05-20 02:00:40|42666|42646|42656|42636|42666|42646|42656|42636|5
1653012050000|2022-05-20 02:00:50|42653.5|42633.5|42638.5|42618.5|42653.5|42633.5|42638.5|42618.5|31
1653012060000|2022-05-20 02:01:00|42637.5|42617.5|42636|42616|42638.5|42618.5|42636|42616|3
1653012070000|2022-05-20 02:01:10|42637.5|42617.5|42637.5|42617.5|42637.5|42617.5|42637.5|42617.5|0
1653012080000|2022-05-20 02:01:20|42640|42620|42654.5|42634.5|42654.5|42634.5|42640|42620|8
1653012090000|2022-05-20 02:01:30|42652|42632|42652|42632|42652|42632|42652|42632|0
1653012100000|2022-05-20 02:01:40|42651|42631|42645|42625|42653.5|42633.5|42645|42625|2
1653012110000|2022-05-20 02:01:50|42642.5|42622.5|42642.5|42622.5|42642.5|42622.5|42642.5|42622.5|0
1653012120000|2022-05-20 02:02:00|42641|42621|42641|42621|42641|42621|42641|42621|5
1653012130000|2022-05-20 02:02:10|42640|42620|42640|42620|42640|42620|42640|42620|2
1653012140000|2022-05-20 02:02:20|42638.5|42618.5|42637.5|42617.5|42640|42620|42637.5|42617.5|2
1653012150000|2022-05-20 02:02:30|42636|42616|42640|42620|42640|42620|42636|42616|2
1653012160000|2022-05-20 02:02:40|42641|42621|42646|42626|42646|42626|42641|42621|0
1653012170000|2022-05-20 02:02:50|42644.5|42624.5|42641|42621|42644.5|42624.5|42641|42621|1
1653012180000|2022-05-20 02:03:00|42639.5|42619.5|42648.5|42628.5|42648.5|42628.5|42638.5|42618.5|2
1653012190000|2022-05-20 02:03:10|42651|42631|42656|42636|42656|42636|42651|42631|0
1653012200000|2022-05-20 02:03:20|42653.5|42633.5|42653.5|42633.5|42653.5|42633.5|42653.5|42633.5|0
1653012210000|2022-05-20 02:03:30|42651|42631|42643.5|42623.5|42651|42631|42643.5|42623.5|6
1653012220000|2022-05-20 02:03:40|42641|42621|42632|42612|42642.5|42622.5|42632|42612|4
1653012230000|2022-05-20 02:03:50|42631|42611|42631|42611|42633.5|42613.5|42631|42611|2
1653012240000|2022-05-20 02:04:00|42626|42606|42613.5|42593.5|42626|42606|42613.5|42593.5|7
1653012250000|2022-05-20 02:04:10|42612|42592|42618.5|42598.5|42618.5|42598.5|42609.5|42589.5|5
1653012260000|2022-05-20 02:04:20|42621|42601|42618.5|42598.5|42621|42601|42618.5|42598.5|0
1653012270000|2022-05-20 02:04:30|42620|42600|42616|42596|42621|42601|42616|42596|3
1653012280000|2022-05-20 02:04:40|42615|42595|42618.5|42598.5|42618.5|42598.5|42612|42592|1
1653012290000|2022-05-20 02:04:50|42616|42596|42621|42601|42621|42601|42616|42596|2
1653012300000|2022-05-20 02:05:00|42622.5|42602.5|42631|42611|42631|42611|42622.5|42602.5|1
1653012310000|2022-05-20 02:05:10|42628.5|42608.5|42628.5|42608.5|42628.5|42608.5|42628.5|42608.5|1
1653012320000|2022-05-20 02:05:20|42630|42610|42626|42606|42631|42611|42626|42606|2
1653012330000|2022-05-20 02:05:30|42627.5|42607.5|42631|42611|42631|42611|42627.5|42607.5|1
1653012340000|2022-05-20 02:05:40|42632.5|42612.5|42632.5|42612.5|42632.5|42612.5|42632.5|42612.5|0
1653012350000|2022-05-20 02:05:50|42634|42614|42637.5|42617.5|42637.5|42617.5|42634|42614|0
1653012360000|2022-05-20 02:06:00|42636.5|42616.5|42637.5|42617.5|42640|42620|42636.5|42616.5|1
1653012370000|2022-05-20 02:06:10|42636|42616|42636|42616|42636|42616|42636|42616|0
1653012380000|2022-05-20 02:06:20|42638.5|42618.5|42638.5|42618.5|42638.5|42618.5|42638.5|42618.5|2
1653012390000|2022-05-20 02:06:30|||||||||1
1653012400000|2022-05-20 02:06:40|42640|42620|42648.5|42628.5|42648.5|42628.5|42640|42620|1
1653012410000|2022-05-20 02:06:50|42650|42630|42645|42625|42651|42631|42645|42625|4
1653012420000|2022-05-20 02:07:00|42643.5|42623.5|42641|42621|42643.5|42623.5|42641|42621|0
1653012430000|2022-05-20 02:07:10|||||||||2
1653012440000|2022-05-20 02:07:20|42640|42620|42632.5|42612.5|42640|42620|42632.5|42612.5|3
1653012450000|2022-05-20 02:07:30|42630|42610|42632.5|42612.5|42632.5|42612.5|42628.5|42608.5|2
1653012460000|2022-05-20 02:07:40|42632|42612|42631|42611|42632|42612|42631|42611|1
1653012470000|2022-05-20 02:07:50|42629.5|42609.5|42625|42605|42629.5|42609.5|42623.5|42603.5|6
1653012480000|2022-05-20 02:08:00|42626|42606|42621|42601|42626|42606|42621|42601|0
1653012490000|2022-05-20 02:08:10|42626|42606|42621|42601|42626|42606|42621|42601|2
1653012500000|2022-05-20 02:08:20|42619.5|42599.5|42616|42596|42619.5|42599.5|42616|42596|0
1653012510000|2022-05-20 02:08:30|42613.5|42593.5|42612|42592|42613.5|42593.5|42612|42592|5
1653012520000|2022-05-20 02:08:40|42610.4|42590.4|42598.5|42578.5|42610.4|42590.4|42598.5|42578.5|11
1653012530000|2022-05-20 02:08:50|42597|42577|42596|42576|42597|42577|42595|42575|5
1653012540000|2022-05-20 02:09:00|42591|42571|42591|42571|42591|42571|42591|42571|3
1653012550000|2022-05-20 02:09:10|42589.5|42569.5|42588.5|42568.5|42591|42571|42588.5|42568.5|1
1653012560000|2022-05-20 02:09:20|42586|42566|42591|42571|42591|42571|42586|42566|7
1653012570000|2022-05-20 02:09:30|42593.5|42573.5|42591|42571|42593.5|42573.5|42589.5|42569.5|3
1653012580000|2022-05-20 02:09:40|42597.5|42577.5|42598.5|42578.5|42601|42581|42596|42576|11
1653012590000|2022-05-20 02:09:50|42595.4|42575.4|42596|42576|42596|42576|42593.5|42573.5|5
1653012620000|2022-05-20 02:10:20|42594.5|42574.5|42593.5|42573.5|42594.5|42574.5|42593.5|42573.5|2
1653012640000|2022-05-20 02:10:40|42592|42572|42591|42571|42592|42572|42591|42571|1
1653012650000|2022-05-20 02:10:50|42593.5|42573.5|42596|42576|42598.5|42578.5|42593.5|42573.5|2
1653012660000|2022-05-20 02:11:00|42600|42580|42606|42586|42606|42586|42600|42580|2
1653012670000|2022-05-20 02:11:10|42603.5|42583.5|42591|42571|42603.5|42583.5|42591|42571|2
1653012680000|2022-05-20 02:11:20|42587.9|42567.9|42584.5|42564.5|42587.9|42567.9|42584.5|42564.5|2
1653012690000|2022-05-20 02:11:30|42582|42562|42584.5|42564.5|42584.5|42564.5|42582|42562|0
1653012700000|2022-05-20 02:11:40|||||||||1
1653012710000|2022-05-20 02:11:50|42586|42566|42582|42562|42586|42566|42582|42562|6
1653012720000|2022-05-20 02:12:00|42581|42561|42583.5|42563.5|42583.5|42563.5|42575|42555|6
1653012730000|2022-05-20 02:12:10|42585|42565|42587.5|42567.5|42587.5|42567.5|42582.5|42562.5|4
1653012740000|2022-05-20 02:12:20|42588.5|42568.5|42596|42576|42596|42576|42588.5|42568.5|2
1653012750000|2022-05-20 02:12:30|42597.5|42577.5|42599.5|42579.5|42601|42581|42597.5|42577.5|2
1653012760000|2022-05-20 02:12:40|42596.4|42576.4|42588.5|42568.5|42596.4|42576.4|42588.5|42568.5|2
1653012770000|2022-05-20 02:12:50|42586|42566|42578.5|42558.5|42586|42566|42578.5|42558.5|1
1653012780000|2022-05-20 02:13:00|42573.5|42553.5|42572.5|42552.5|42576|42556|42572.5|42552.5|3
1653012790000|2022-05-20 02:13:10|42574|42554|42582.5|42562.5|42582.5|42562.5|42572.5|42552.5|2
1653012800000|2022-05-20 02:13:20|42581|42561|42551|42531|42582.5|42562.5|42546|42526|14
1653012810000|2022-05-20 02:13:30|42553.5|42533.5|42553.5|42533.5|42554.5|42534.5|42553.5|42533.5|2
1653012820000|2022-05-20 02:13:40|42555|42535|42556|42536|42556|42536|42552.5|42532.5|5
1653012830000|2022-05-20 02:13:50|42545|42525|42539.5|42519.5|42547.5|42527.5|42539.5|42519.5|12
1653012840000|2022-05-20 02:14:00|42538.5|42518.5|42528.5|42508.5|42538.5|42518.5|42526|42506|7
1653012850000|2022-05-20 02:14:10|42531|42511|42536|42516|42541|42521|42531|42511|10
1653012860000|2022-05-20 02:14:20|42538.5|42518.5|42540|42520|42543.5|42523.5|42538.5|42518.5|11
1653012870000|2022-05-20 02:14:30|42541.5|42521.5|42541|42521|42546|42526|42541|42521|3
1653012880000|2022-05-20 02:14:40|42539.5|42519.5|42536|42516|42539.5|42519.5|42534.5|42514.5|3
1653012890000|2022-05-20 02:14:50|42539|42519|42541|42521|42541|42521|42539|42519|0
1653012900000|2022-05-20 02:15:00|42543.5|42523.5|42546|42526|42546|42526|42541|42521|2
1653012910000|2022-05-20 02:15:10|42541|42521|42541|42521|42543.5|42523.5|42541|42521|6
1653012920000|2022-05-20 02:15:20|42542.5|42522.5|42543.5|42523.5|42543.5|42523.5|42542.5|42522.5|0
1653012930000|2022-05-20 02:15:30|42542|42522|42547.5|42527.5|42547.5|42527.5|42541|42521|2
1653012940000|2022-05-20 02:15:40|42553.5|42533.5|42554.5|42534.5|42556|42536|42553.5|42533.5|16
1653012950000|2022-05-20 02:15:50|42553.5|42533.5|42548.5|42528.5|42553.5|42533.5|42548.5|42528.5|0
1653012960000|2022-05-20 02:16:00|42547|42527|42546|42526|42547.5|42527.5|42546|42526|0
1653012980000|2022-05-20 02:16:20|42547.5|42527.5|42546|42526|42548.5|42528.5|42546|42526|0
1653012990000|2022-05-20 02:16:30|42544.5|42524.5|42550|42530|42550|42530|42544.5|42524.5|1
1653013000000|2022-05-20 02:16:40|42547|42527|42547.5|42527.5|42547.5|42527.5|42546|42526|1
1653013010000|2022-05-20 02:16:50|42546|42526|42538.5|42518.5|42546|42526|42538.5|42518.5|2
1653013020000|2022-05-20 02:17:00|42540|42520|42540|42520|42541|42521|42540|42520|2
1653013030000|2022-05-20 02:17:10|42538.5|42518.5|42538.5|42518.5|42538.5|42518.5|42538.5|42518.5|2
1653013040000|2022-05-20 02:17:20|||||||||1
1653013050000|2022-05-20 02:17:30|42540|42520|42541|42521|42541|42521|42540|42520|0
1653013070000|2022-05-20 02:17:50|42542.5|42522.5|42552.5|42532.5|42552.5|42532.5|42542.5|42522.5|2
1653013080000|2022-05-20 02:18:00|42553.5|42533.5|42553.5|42533.5|42553.5|42533.5|42553.5|42533.5|1
1653013090000|2022-05-20 02:18:10|42552.5|42532.5|42552.5|42532.5|42552.5|42532.5|42552.5|42532.5|1
1653013100000|2022-05-20 02:18:20|42546|42526|42546|42526|42546|42526|42544.5|42524.5|3
1653013110000|2022-05-20 02:18:30|42544.5|42524.5|42545|42525|42545|42525|42541|42521|1
1653013120000|2022-05-20 02:18:40|42556.5|42536.5|42557.5|42537.5|42558.5|42538.5|42556|42536|5
1653013130000|2022-05-20 02:18:50|42558.5|42538.5|42561|42541|42561|42541|42556|42536|0
1653013140000|2022-05-20 02:19:00|42558.5|42538.5|42561|42541|42561|42541|42557.5|42537.5|0
1653013150000|2022-05-20 02:19:10|42556|42536|42553.5|42533.5|42557.5|42537.5|42553.5|42533.5|0
1653013160000|2022-05-20 02:19:20|42552|42532|42542.5|42522.5|42552|42532|42542.5|42522.5|0
1653013170000|2022-05-20 02:19:30|42541|42521|42541|42521|42543.5|42523.5|42541|42521|1
1653013180000|2022-05-20 02:19:40|42546|42526|42542|42522|42546|42526|42542|42522|1
1653013190000|2022-05-20 02:19:50|42540.4|42520.4|42526|42506|42540.4|42520.4|42526|42506|10
1653013200000|2022-05-20 02:20:00|42527|42507|42536|42516|42536|42516|42525|42505|11
1653013220000|2022-05-20 02:20:20|42540|42520|42540|42520|42540|42520|42540|42520|0
1653013230000|2022-05-20 02:20:30|42541|42521|42536|42516|42541|42521|42536|42516|1
1653013240000|2022-05-20 02:20:40|42538.5|42518.5|42538.5|42518.5|42538.5|42518.5|42536|42516|0
1653013250000|2022-05-20 02:20:50|42537|42517|42535|42515|42538.5|42518.5|42535|42515|1
1653013260000|2022-05-20 02:21:00|42536|42516|42536|42516|42536|42516|42536|42516|0
1653013270000|2022-05-20 02:21:10|42535|42515|42538.5|42518.5|42538.5|42518.5|42535|42515|2
1653013280000|2022-05-20 02:21:20|42537.5|42517.5|42535|42515|42537.5|42517.5|42535|42515|5
1653013290000|2022-05-20 02:21:30|42536|42516|42537.5|42517.5|42537.5|42517.5|42536|42516|1
1653013300000|2022-05-20 02:21:40|42538.5|42518.5|42546|42526|42546|42526|42538.5|42518.5|3
1653013310000|2022-05-20 02:21:50|42547.5|42527.5|42546|42526|42547.5|42527.5|42546|42526|0
1653013330000|2022-05-20 02:22:10|42544.5|42524.5|42543.5|42523.5|42544.5|42524.5|42541|42521|2
1653013340000|2022-05-20 02:22:20|42545|42525|42541|42521|42546|42526|42541|42521|3
1653013350000|2022-05-20 02:22:30|42538.5|42518.5|42536|42516|42538.5|42518.5|42536|42516|1
1653013360000|2022-05-20 02:22:40|42533.5|42513.5|42531|42511|42533.5|42513.5|42531|42511|1
1653013370000|2022-05-20 02:22:50|42530|42510|42528.5|42508.5|42530|42510|42528.5|42508.5|0
1653013380000|2022-05-20 02:23:00|42531|42511|42532.5|42512.5|42535|42515|42530|42510|1
1653013390000|2022-05-20 02:23:10|42534|42514|42532.5|42512.5|42535|42515|42532.5|42512.5|0
1653013400000|2022-05-20 02:23:20|42533.5|42513.5|42533.5|42513.5|42533.5|42513.5|42531|42511|1
1653013410000|2022-05-20 02:23:30|42544|42524|42548.5|42528.5|42548.5|42528.5|42544|42524|3
1653013420000|2022-05-20 02:23:40|42545|42525|42545|42525|42545|42525|42544|42524|0
1653013430000|2022-05-20 02:23:50|42541.5|42521.5|42542.5|42522.5|42542.5|42522.5|42541.5|42521.5|0
1653013440000|2022-05-20 02:24:00|42541|42521|42541|42521|42541.5|42521.5|42539|42519|4
1653013450000|2022-05-20 02:24:10|42538.5|42518.5|42541|42521|42541|42521|42536|42516|0
1653013460000|2022-05-20 02:24:20|42540|42520|42538.5|42518.5|42541|42521|42537.5|42517.5|0
1653013470000|2022-05-20 02:24:30|42536|42516|42534.5|42514.5|42537.5|42517.5|42534.5|42514.5|4
1653013480000|2022-05-20 02:24:40|42536|42516|42536|42516|42536|42516|42533.5|42513.5|0
1653013490000|2022-05-20 02:24:50|42533.5|42513.5|42537.5|42517.5|42537.5|42517.5|42533.5|42513.5|3
1653013500000|2022-05-20 02:25:00|42536|42516|42542|42522|42543.5|42523.5|42535|42515|2
1653013510000|2022-05-20 02:25:10|42541|42521|42541|42521|42541|42521|42541|42521|1
1653013520000|2022-05-20 02:25:20|42540|42520|42541|42521|42541|42521|42540|42520|1
1653013530000|2022-05-20 02:25:30|42540|42520|42541|42521|42541|42521|42540|42520|0
1653013540000|2022-05-20 02:25:40|42540|42520|42538.5|42518.5|42540|42520|42538.5|42518.5|0
1653013550000|2022-05-20 02:25:50|||||||||1
1653013560000|2022-05-20 02:26:00|42536|42516|42540|42520|42541|42521|42536|42516|0
1653013570000|2022-05-20 02:26:10|42541|42521|42536|42516|42541|42521|42536|42516|4
1653013580000|2022-05-20 02:26:20|42537.5|42517.5|42541|42521|42541|42521|42536|42516|0
1653013610000|2022-05-20 02:26:50|42543.5|42523.5|42543.5|42523.5|42543.5|42523.5|42543.5|42523.5|1
1653013620000|2022-05-20 02:27:00|42546|42526|42546|42526|42546|42526|42546|42526|0
1653013640000|2022-05-20 02:27:20|42547.5|42527.5|42556|42536|42556|42536|42547.5|42527.5|19
1653013650000|2022-05-20 02:27:30|||||||||4
1653013660000|2022-05-20 02:27:40|42557.5|42537.5|42557.5|42537.5|42557.5|42537.5|42557.5|42537.5|6
1653013670000|2022-05-20 02:27:50|42559|42539|42556|42536|42560|42540|42556|42536|0
1653013680000|2022-05-20 02:28:00|42553.5|42533.5|42556|42536|42556|42536|42552|42532|0
1653013690000|2022-05-20 02:28:10|42558.5|42538.5|42558.5|42538.5|42558.5|42538.5|42558.5|42538.5|0
1653013700000|2022-05-20 02:28:20|||||||||2
1653013710000|2022-05-20 02:28:30|||||||||1
1653013730000|2022-05-20 02:28:50|42556|42536|42553.5|42533.5|42556|42536|42553.5|42533.5|3
1653013740000|2022-05-20 02:29:00|42552.5|42532.5|42547.5|42527.5|42552.5|42532.5|42543.5|42523.5|4
1653013750000|2022-05-20 02:29:10|42546|42526|42546|42526|42546|42526|42546|42526|1
1653013770000|2022-05-20 02:29:30|42550|42530|42546|42526|42550|42530|42546|42526|2
1653013780000|2022-05-20 02:29:40|42551|42531|42551|42531|42551|42531|42551|42531|1
1653013790000|2022-05-20 02:29:50|42550|42530|42555|42535|42555|42535|42550|42530|2
1653013800000|2022-05-20 02:30:00|42556|42536|42563.5|42543.5|42563.5|42543.5|42556|42536|2
1653013820000|2022-05-20 02:30:20|42574|42554|42567.5|42547.5|42574|42554|42567.5|42547.5|5
1653013830000|2022-05-20 02:30:30|42566|42546|42566|42546|42566|42546|42566|42546|1
1653013840000|2022-05-20 02:30:40|42564.5|42544.5|42560|42540|42564.5|42544.5|42558.5|42538.5|1
1653013850000|2022-05-20 02:30:50|42558.5|42538.5|42556|42536|42558.5|42538.5|42556|42536|0
1653013870000|2022-05-20 02:31:10|42557.5|42537.5|42556|42536|42560|42540|42556|42536|6
1653013880000|2022-05-20 02:31:20|42557.5|42537.5|42556|42536|42557.5|42537.5|42556|42536|0
1653013890000|2022-05-20 02:31:30|42557.5|42537.5|42556|42536|42557.5|42537.5|42556|42536|0
1653013900000|2022-05-20 02:31:40|42557.5|42537.5|42556|42536|42558.5|42538.5|42556|42536|0
1653013910000|2022-05-20 02:31:50|42557.5|42537.5|42561|42541|42561|42541|42556|42536|1
1653013920000|2022-05-20 02:32:00|42562.5|42542.5|42562.5|42542.5|42564|42544|42562.5|42542.5|0
1653013930000|2022-05-20 02:32:10|42564|42544|42565|42545|42565|42545|42564|42544|1
1653013940000|2022-05-20 02:32:20|42563.5|42543.5|42556|42536|42563.5|42543.5|42556|42536|5
1653013950000|2022-05-20 02:32:30|42554.5|42534.5|42551|42531|42554.5|42534.5|42551|42531|0
1653013960000|2022-05-20 02:32:40|42550|42530|42541|42521|42550|42530|42541|42521|2
1653013970000|2022-05-20 02:32:50|||||||||4
1653013980000|2022-05-20 02:33:00|42539.5|42519.5|42526|42506|42539.5|42519.5|42526|42506|3
1653013990000|2022-05-20 02:33:10|42524.5|42504.5|42523.5|42503.5|42526|42506|42523.5|42503.5|0
1653014000000|2022-05-20 02:33:20|42525|42505|42527.5|42507.5|42528.5|42508.5|42525|42505|2
1653014010000|2022-05-20 02:33:30|42528.5|42508.5|42537.5|42517.5|42537.5|42517.5|42528.5|42508.5|4
1653014020000|2022-05-20 02:33:40|42535|42515|42539|42519|42539|42519|42535|42515|1
1653014030000|2022-05-20 02:33:50|42536.5|42516.5|42539|42519|42539|42519|42536.5|42516.5|1
1653014040000|2022-05-20 02:34:00|42541|42521|42541|42521|42541|42521|42541|42521|4
1653014060000|2022-05-20 02:34:20|42542.5|42522.5|42543.5|42523.5|42543.5|42523.5|42542.5|42522.5|0
1653014070000|2022-05-20 02:34:30|||||||||2
1653014080000|2022-05-20 02:34:40|42542.5|42522.5|42543.5|42523.5|42543.5|42523.5|42542.5|42522.5|2
1653014100000|2022-05-20 02:35:00|42551|42531|42553.5|42533.5|42553.5|42533.5|42551|42531|5
1653014110000|2022-05-20 02:35:10|42552|42532|42548.5|42528.5|42552|42532|42548.5|42528.5|5
1653014120000|2022-05-20 02:35:20|42547|42527|42542.5|42522.5|42551|42531|42540|42520|10
1653014130000|2022-05-20 02:35:30|42545|42525|42550|42530|42550|42530|42545|42525|4
1653014140000|2022-05-20 02:35:40|42551|42531|42551|42531|42551|42531|42551|42531|1
1653014160000|2022-05-20 02:36:00|42546|42526|42546|42526|42546|42526|42546|42526|3
1653014170000|2022-05-20 02:36:10|42543.5|42523.5|42538.5|42518.5|42543.5|42523.5|42538.5|42518.5|6
1653014180000|2022-05-20 02:36:20|||||||||2
1653014190000|2022-05-20 02:36:30|42536|42516|42536|42516|42536|42516|42536|42516|6
1653014200000|2022-05-20 02:36:40|42539|42519|42541|42521|42541|42521|42538.5|42518.5|0
1653014220000|2022-05-20 02:37:00|42542.5|42522.5|42535|42515|42545|42525|42533.5|42513.5|1
1653014230000|2022-05-20 02:37:10|42534.5|42514.5|42536|42516|42536|42516|42533.5|42513.5|0
1653014260000|2022-05-20 02:37:40|42537.5|42517.5|42541|42521|42541|42521|42537.5|42517.5|1
1653014270000|2022-05-20 02:37:50|||||||||1
1653014280000|2022-05-20 02:38:00|42542.5|42522.5|42556|42536|42556|42536|42542.5|42522.5|3
1653014290000|2022-05-20 02:38:10|42555|42535|42553.5|42533.5|42555|42535|42553.5|42533.5|2
1653014300000|2022-05-20 02:38:20|42552|42532|42548.5|42528.5|42552|42532|42548.5|42528.5|2
1653014310000|2022-05-20 02:38:30|42546|42526|42546|42526|42547|42527|42546|42526|1
1653014320000|2022-05-20 02:38:40|42547.5|42527.5|42547.5|42527.5|42547.5|42527.5|42546|42526|0
1653014330000|2022-05-20 02:38:50|42548.5|42528.5|42548.5|42528.5|42548.5|42528.5|42548.5|42528.5|0
1653014340000|2022-05-20 02:39:00|42552|42532|42556|42536|42557|42537|42552|42532|3
1653014350000|2022-05-20 02:39:10|42558.5|42538.5|42557.5|42537.5|42558.5|42538.5|42557.5|42537.5|1
1653014370000|2022-05-20 02:39:30|42561|42541|42563.5|42543.5|42563.5|42543.5|42561|42541|2
1653014390000|2022-05-20 02:39:50|42565|42545|42566|42546|42568.5|42548.5|42565|42545|2
1653014400000|2022-05-20 02:40:00|42567.5|42547.5|42567.5|42547.5|42571|42551|42566|42546|4
1653014410000|2022-05-20 02:40:10|42570|42550|42560|42540|42570|42550|42560|42540|4
1653014430000|2022-05-20 02:40:30|42558.5|42538.5|42556|42536|42558.5|42538.5|42556|42536|0
1653014440000|2022-05-20 02:40:40|42553.5|42533.5|42552.5|42532.5|42553.5|42533.5|42551.5|42531.5|1
1653014450000|2022-05-20 02:40:50|42550|42530|42548.5|42528.5|42550|42530|42548.5|42528.5|0
1653014460000|2022-05-20 02:41:00|42551|42531|42548.5|42528.5|42553.5|42533.5|42548.5|42528.5|3
1653014470000|2022-05-20 02:41:10|42550|42530|42553.5|42533.5|42553.5|42533.5|42550|42530|2
1653014480000|2022-05-20 02:41:20|42554.5|42534.5|42560|42540|42560|42540|42554.5|42534.5|1
1653014490000|2022-05-20 02:41:30|42561.5|42541.5|42566|42546|42567|42547|42561.5|42541.5|0
1653014500000|2022-05-20 02:41:40|42568.5|42548.5|42567|42547|42571|42551|42567|42547|0
1653014510000|2022-05-20 02:41:50|42566|42546|42567.5|42547.5|42567.5|42547.5|42566|42546|0
1653014520000|2022-05-20 02:42:00|42566|42546|42566|42546|42568.5|42548.5|42566|42546|0
1653014530000|2022-05-20 02:42:10|42567.5|42547.5|42571|42551|42571|42551|42567.5|42547.5|0
1653014540000|2022-05-20 02:42:20|42572.5|42552.5|42575|42555|42575|42555|42571|42551|0
1653014550000|2022-05-20 02:42:30|42576|42556|42576|42556|42576|42556|42573.5|42553.5|2
1653014560000|2022-05-20 02:42:40|42577.5|42557.5|42575|42555|42578.5|42558.5|42575|42555|1
1653014570000|2022-05-20 02:42:50|42573.5|42553.5|42575|42555|42575|42555|42572.5|42552.5|3
1653014580000|2022-05-20 02:43:00|42580|42560|42583.5|42563.5|42583.5|42563.5|42580|42560|2
1653014590000|2022-05-20 02:43:10|||||||||1
1653014600000|2022-05-20 02:43:20|42584.5|42564.5|42584.5|42564.5|42584.5|42564.5|42584.5|42564.5|0
1653014610000|2022-05-20 02:43:30|42586|42566|42590|42570|42591|42571|42586|42566|8
1653014620000|2022-05-20 02:43:40|||||||||6
1653014630000|2022-05-20 02:43:50|42591.5|42571.5|42592.5|42572.5|42592.5|42572.5|42591.5|42571.5|2
1653014640000|2022-05-20 02:44:00|42591|42571|42588.5|42568.5|42591|42571|42588.5|42568.5|3
1653014650000|2022-05-20 02:44:10|42590|42570|42586|42566|42590|42570|42586|42566|2
1653014660000|2022-05-20 02:44:20|42588.5|42568.5|42586|42566|42588.5|42568.5|42586|42566|1
1653014680000|2022-05-20 02:44:40|42590|42570|42590|42570|42590|42570|42590|42570|2
1653014690000|2022-05-20 02:44:50|42588.5|42568.5|42587|42567|42588.5|42568.5|42587|42567|1
1653014710000|2022-05-20 02:45:10|42590|42570|42590|42570|42590|42570|42590|42570|1
1653014720000|2022-05-20 02:45:20|42588.5|42568.5|42586|42566|42588.5|42568.5|42586|42566|5
1653014730000|2022-05-20 02:45:30|42587.5|42567.5|42590|42570|42590|42570|42586|42566|1
1653014740000|2022-05-20 02:45:40|42591.5|42571.5|42590|42570|42592.5|42572.5|42590|42570|1
1653014750000|2022-05-20 02:45:50|42592.5|42572.5|42590|42570|42592.5|42572.5|42590|42570|2
1653014760000|2022-05-20 02:46:00|42589|42569|42590|42570|42590|42570|42589|42569|1
1653014770000|2022-05-20 02:46:10|42591.5|42571.5|42587.5|42567.5|42592.5|42572.5|42587.5|42567.5|2
1653014780000|2022-05-20 02:46:20|42586|42566|42586|42566|42586|42566|42586|42566|1
1653014790000|2022-05-20 02:46:30|42585|42565|42585|42565|42585|42565|42585|42565|0
1653014800000|2022-05-20 02:46:40|42582.5|42562.5|42581|42561|42583.5|42563.5|42581|42561|1
1653014810000|2022-05-20 02:46:50|42582.5|42562.5|42583.5|42563.5|42585|42565|42582.5|42562.5|0
1653014820000|2022-05-20 02:47:00|42585|42565|42585|42565|42585|42565|42585|42565|2
1653014830000|2022-05-20 02:47:10|42586|42566|42586|42566|42586|42566|42585|42565|3
1653014840000|2022-05-20 02:47:20|42587.5|42567.5|42594.5|42574.5|42594.5|42574.5|42587.5|42567.5|9
1653014850000|2022-05-20 02:47:30|42593.5|42573.5|42591|42571|42593.5|42573.5|42588.5|42568.5|3
1653014860000|2022-05-20 02:47:40|42588.5|42568.5|42586|42566|42588.5|42568.5|42586|42566|1
1653014870000|2022-05-20 02:47:50|42589|42569|42591|42571|42591|42571|42589|42569|0
1653014880000|2022-05-20 02:48:00|42592|42572|42591|42571|42592.5|42572.5|42591|42571|2
1653014890000|2022-05-20 02:48:10|42592.5|42572.5|42593.5|42573.5|42593.5|42573.5|42592.5|42572.5|0
1653014900000|2022-05-20 02:48:20|42596|42576|42596|42576|42598.5|42578.5|42596|42576|0
1653014910000|2022-05-20 02:48:30|42595|42575|42595|42575|42595|42575|42595|42575|1
1653014920000|2022-05-20 02:48:40|42592.5|42572.5|42592.5|42572.5|42592.5|42572.5|42591|42571|0
1653014930000|2022-05-20 02:48:50|42591|42571|42592.5|42572.5|42595|42575|42591|42571|0
1653014940000|2022-05-20 02:49:00|42593.5|42573.5|42591|42571|42593.5|42573.5|42591|42571|0
1653014950000|2022-05-20 02:49:10|42593.5|42573.5|42591|42571|42595|42575|42590|42570|2
1653014960000|2022-05-20 02:49:20|42590|42570|42590|42570|42590|42570|42590|42570|0
1653014970000|2022-05-20 02:49:30|42591|42571|42595|42575|42595|42575|42590|42570|0
1653014990000|2022-05-20 02:49:50|42592.5|42572.5|42595|42575|42595|42575|42592.5|42572.5|0
1653015000000|2022-05-20 02:50:00|42596|42576|42596|42576|42596|42576|42596|42576|2
1653015010000|2022-05-20 02:50:10|||||||||2
1653015020000|2022-05-20 02:50:20|42595|42575|42595|42575|42595|42575|42595|42575|0
1653015040000|2022-05-20 02:50:40|42596|42576|42601|42581|42601|42581|42596|42576|6
1653015060000|2022-05-20 02:51:00|42602|42582|42602.5|42582.5|42602.5|42582.5|42601|42581|1
1653015070000|2022-05-20 02:51:10|42604|42584|42602.5|42582.5|42604|42584|42602.5|42582.5|4
1653015080000|2022-05-20 02:51:20|42604|42584|42604|42584|42604|42584|42604|42584|0
1653015090000|2022-05-20 02:51:30|42605|42585|42613.5|42593.5|42613.5|42593.5|42605|42585|9
1653015100000|2022-05-20 02:51:40|42615|42595|42611|42591|42615|42595|42611|42591|0
1653015110000|2022-05-20 02:51:50|42612.5|42592.5|42612|42592|42613.5|42593.5|42612|42592|0
1653015120000|2022-05-20 02:52:00|42611|42591|42612|42592|42613.5|42593.5|42611|42591|1
1653015130000|2022-05-20 02:52:10|42611|42591|42605|42585|42611|42591|42605|42585|14
1653015150000|2022-05-20 02:52:30|42603.5|42583.5|42601|42581|42603.5|42583.5|42601|42581|2
1653015160000|2022-05-20 02:52:40|42600|42580|42598.5|42578.5|42600|42580|42598.5|42578.5|0
1653015190000|2022-05-20 02:53:10|42596|42576|42596|42576|42596|42576|42596|42576|1
1653015200000|2022-05-20 02:53:20|42595|42575|42595|42575|42595|42575|42595|42575|0
1653015220000|2022-05-20 02:53:40|42596|42576|42588.5|42568.5|42596|42576|42587|42567|7
1653015240000|2022-05-20 02:54:00|42585.4|42565.4|42577.5|42557.5|42585.4|42565.4|42577|42557|5
1653015250000|2022-05-20 02:54:10|42578.5|42558.5|42572.5|42552.5|42578.5|42558.5|42568.5|42548.5|4
1653015260000|2022-05-20 02:54:20|42574|42554|42581|42561|42581|42561|42574|42554|2
1653015270000|2022-05-20 02:54:30|42583.5|42563.5|42583.5|42563.5|42583.5|42563.5|42583.5|42563.5|0
1653015280000|2022-05-20 02:54:40|42586|42566|42588.5|42568.5|42588.5|42568.5|42586|42566|2
1653015290000|2022-05-20 02:54:50|||||||||1
1653015300000|2022-05-20 02:55:00|42590|42570|42592.5|42572.5|42593.5|42573.5|42590|42570|0
1653015310000|2022-05-20 02:55:10|42593.5|42573.5|42591|42571|42593.5|42573.5|42589.5|42569.5|3
1653015320000|2022-05-20 02:55:20|42593.5|42573.5|42591|42571|42593.5|42573.5|42591|42571|0
1653015330000|2022-05-20 02:55:30|42589.5|42569.5|42588.5|42568.5|42591|42571|42587|42567|2
1653015340000|2022-05-20 02:55:40|42586|42566|42588.5|42568.5|42588.5|42568.5|42586|42566|0
1653015350000|2022-05-20 02:55:50|42587|42567|42588.5|42568.5|42588.5|42568.5|42586|42566|0
1653015360000|2022-05-20 02:56:00|42586|42566|42586|42566|42586|42566|42586|42566|0
1653015370000|2022-05-20 02:56:10|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|0
1653015380000|2022-05-20 02:56:20|42586|42566|42591|42571|42591|42571|42586|42566|0
1653015390000|2022-05-20 02:56:30|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|0
1653015400000|2022-05-20 02:56:40|42590|42570|42591|42571|42591|42571|42590|42570|0
1653015410000|2022-05-20 02:56:50|42589.5|42569.5|42586|42566|42589.5|42569.5|42586|42566|0
1653015440000|2022-05-20 02:57:20|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|0
1653015480000|2022-05-20 02:58:00|42590|42570|42591|42571|42591|42571|42586|42566|3
1653015490000|2022-05-20 02:58:10|42592.5|42572.5|42595|42575|42595|42575|42592.5|42572.5|0
1653015500000|2022-05-20 02:58:20|||||||||1
1653015510000|2022-05-20 02:58:30|42593.5|42573.5|42588.5|42568.5|42593.5|42573.5|42588.5|42568.5|2
1653015520000|2022-05-20 02:58:40|42587.5|42567.5|42581|42561|42587.5|42567.5|42581|42561|7
1653015530000|2022-05-20 02:58:50|42580|42560|42580|42560|42580|42560|42580|42560|0
1653015540000|2022-05-20 02:59:00|42576|42556|42571|42551|42576|42556|42571|42551|0
1653015550000|2022-05-20 02:59:10|42572.5|42552.5|42572.5|42552.5|42572.5|42552.5|42572.5|42552.5|0
1653015560000|2022-05-20 02:59:20|42571|42551|42571|42551|42571|42551|42571|42551|0
1653015570000|2022-05-20 02:59:30|42572.5|42552.5|42572.5|42552.5|42572.5|42552.5|42572.5|42552.5|0
1653015580000|2022-05-20 02:59:40|42574|42554|42575|42555|42575|42555|42574|42554|0
1653015590000|2022-05-20 02:59:50|42576|42556|42580|42560|42580|42560|42576|42556|0
1653015600000|2022-05-20 03:00:00|42581|42561|42581|42561|42583.5|42563.5|42581|42561|13
1653015610000|2022-05-20 03:00:10|42583.5|42563.5|42583.5|42563.5|42583.5|42563.5|42583.5|42563.5|0
1653015620000|2022-05-20 03:00:20|42585|42565|42583.5|42563.5|42586|42566|42583.5|42563.5|0
1653015630000|2022-05-20 03:00:30|42586|42566|42583.5|42563.5|42586|42566|42583.5|42563.5|0
1653015640000|2022-05-20 03:00:40|42585|42565|42586|42566|42586|42566|42583.5|42563.5|0
1653015650000|2022-05-20 03:00:50|42585|42565|42585|42565|42585|42565|42585|42565|0
1653015660000|2022-05-20 03:01:00|42582.5|42562.5|42580|42560|42582.5|42562.5|42580|42560|1
1653015670000|2022-05-20 03:01:10|42578.5|42558.5|42576|42556|42578.5|42558.5|42576|42556|3
1653015680000|2022-05-20 03:01:20|42577.5|42557.5|42575|42555|42578.5|42558.5|42575|42555|2
1653015690000|2022-05-20 03:01:30|42576|42556|42575|42555|42576|42556|42575|42555|0
1653015700000|2022-05-20 03:01:40|42573.5|42553.5|42568.5|42548.5|42573.5|42553.5|42567.5|42547.5|4
1653015710000|2022-05-20 03:01:50|42570|42550|42586|42566|42586|42566|42570|42550|9
1653015720000|2022-05-20 03:02:00|42583.5|42563.5|42586|42566|42586|42566|42581|42561|2
1653015730000|2022-05-20 03:02:10|42584.5|42564.5|42583.5|42563.5|42584.5|42564.5|42583.5|42563.5|0
1653015740000|2022-05-20 03:02:20|42582|42562|42580|42560|42582|42562|42580|42560|0
1653015750000|2022-05-20 03:02:30|42581|42561|42580|42560|42581|42561|42580|42560|4
1653015760000|2022-05-20 03:02:40|42581|42561|42581|42561|42582|42562|42581|42561|2
1653015770000|2022-05-20 03:02:50|42579.5|42559.5|42576|42556|42579.5|42559.5|42576|42556|1
1653015780000|2022-05-20 03:03:00|42574.5|42554.5|42572.9|42552.9|42576|42556|42572.9|42552.9|0
1653015790000|2022-05-20 03:03:10|42572|42552|42569.5|42549.5|42572|42552|42569.5|42549.5|0
1653015800000|2022-05-20 03:03:20|42568.5|42548.5|42568.5|42548.5|42568.5|42548.5|42568.5|42548.5|0
1653015820000|2022-05-20 03:03:40|||||||||1
1653015840000|2022-05-20 03:04:00|42571|42551|42561|42541|42571|42551|42561|42541|7
1653015850000|2022-05-20 03:04:10|42559.5|42539.5|42555|42535|42559.5|42539.5|42555|42535|3
1653015860000|2022-05-20 03:04:20|42554|42534|42555|42535|42555|42535|42552.5|42532.5|2
1653015870000|2022-05-20 03:04:30|42557.5|42537.5|42558.5|42538.5|42558.5|42538.5|42557.5|42537.5|0
1653015880000|2022-05-20 03:04:40|42561|42541|42561|42541|42561|42541|42561|42541|0
1653015890000|2022-05-20 03:04:50|42562.5|42542.5|42558.5|42538.5|42562.5|42542.5|42558.5|42538.5|0
1653015900000|2022-05-20 03:05:00|42561|42541|42558.5|42538.5|42561|42541|42556|42536|1
1653015910000|2022-05-20 03:05:10|42557|42537|42556|42536|42557|42537|42556|42536|0
1653015930000|2022-05-20 03:05:30|42554.5|42534.5|42550|42530|42556|42536|42550|42530|3
1653015940000|2022-05-20 03:05:40|42551|42531|42553.5|42533.5|42555|42535|42550|42530|0
1653015950000|2022-05-20 03:05:50|42555|42535|42558.5|42538.5|42558.5|42538.5|42555|42535|0
1653015960000|2022-05-20 03:06:00|42560|42540|42563.5|42543.5|42563.5|42543.5|42560|42540|1
1653015970000|2022-05-20 03:06:10|42566.5|42546.5|42567|42547|42572.5|42552.5|42566.5|42546.5|3
1653015980000|2022-05-20 03:06:20|42565.4|42545.4|42566|42546|42566|42546|42564.5|42544.5|2
1653015990000|2022-05-20 03:06:30|42571|42551|42576|42556|42576|42556|42571|42551|4
1653016000000|2022-05-20 03:06:40|42572.5|42552.5|42572.5|42552.5|42572.5|42552.5|42572.5|42552.5|1
1653016010000|2022-05-20 03:06:50|42571|42551|42571|42551|42571|42551|42568.5|42548.5|0
1653016020000|2022-05-20 03:07:00|42570|42550|42561|42541|42570|42550|42561|42541|2
1653016030000|2022-05-20 03:07:10|42558.5|42538.5|42558.5|42538.5|42558.5|42538.5|42556|42536|0
1653016040000|2022-05-20 03:07:20|42557|42537|42558.5|42538.5|42558.5|42538.5|42556|42536|0
1653016050000|2022-05-20 03:07:30|42557.5|42537.5|42556|42536|42557.5|42537.5|42556|42536|1
1653016060000|2022-05-20 03:07:40|42557.5|42537.5|42561|42541|42561|42541|42556|42536|2
1653016070000|2022-05-20 03:07:50|42562.5|42542.5|42566|42546|42568.5|42548.5|42562.5|42542.5|1
1653016080000|2022-05-20 03:08:00|42570|42550|42566|42546|42571|42551|42566|42546|2
1653016090000|2022-05-20 03:08:10|42568.5|42548.5|42571|42551|42571|42551|42568.5|42548.5|0
1653016110000|2022-05-20 03:08:30|42569.5|42549.5|42566|42546|42569.5|42549.5|42566|42546|0
1653016120000|2022-05-20 03:08:40|42564.5|42544.5|42563.5|42543.5|42564.5|42544.5|42563.5|42543.5|2
1653016130000|2022-05-20 03:08:50|42561|42541|42561|42541|42561|42541|42561|42541|0
1653016140000|2022-05-20 03:09:00|42563.5|42543.5|42563.5|42543.5|42563.5|42543.5|42563.5|42543.5|0
1653016150000|2022-05-20 03:09:10|42566|42546|42566|42546|42566|42546|42563.5|42543.5|0
1653016160000|2022-05-20 03:09:20|42567.5|42547.5|42568.5|42548.5|42568.5|42548.5|42567.5|42547.5|0
1653016180000|2022-05-20 03:09:40|42567.5|42547.5|42567.5|42547.5|42567.5|42547.5|42567.5|42547.5|1
1653016190000|2022-05-20 03:09:50|42568.5|42548.5|42566|42546|42568.5|42548.5|42566|42546|0
1653016200000|2022-05-20 03:10:00|42567.5|42547.5|42566|42546|42570|42550|42566|42546|4
1653016210000|2022-05-20 03:10:10|42569|42549|42568.5|42548.5|42571|42551|42568.5|42548.5|0
1653016220000|2022-05-20 03:10:20|42569.5|42549.5|42568.5|42548.5|42569.5|42549.5|42568.5|42548.5|0
1653016230000|2022-05-20 03:10:30|42570|42550|42571|42551|42571|42551|42568.5|42548.5|0
1653016240000|2022-05-20 03:10:40|42568.5|42548.5|42566|42546|42568.5|42548.5|42566|42546|1
1653016250000|2022-05-20 03:10:50|42563.5|42543.5|42563.5|42543.5|42565|42545|42563.5|42543.5|1
1653016260000|2022-05-20 03:11:00|42562|42542|42560|42540|42562|42542|42558.5|42538.5|0
1653016270000|2022-05-20 03:11:10|42559.5|42539.5|42561|42541|42561|42541|42558.5|42538.5|0
1653016280000|2022-05-20 03:11:20|42562.5|42542.5|42568.5|42548.5|42568.5|42548.5|42562.5|42542.5|0
1653016290000|2022-05-20 03:11:30|42567|42547|42568.5|42548.5|42568.5|42548.5|42567|42547|0
1653016300000|2022-05-20 03:11:40|42567|42547|42566|42546|42568.5|42548.5|42566|42546|0
1653016310000|2022-05-20 03:11:50|42567.5|42547.5|42571|42551|42571|42551|42567.5|42547.5|1
1653016320000|2022-05-20 03:12:00|42568.5|42548.5|42568.5|42548.5|42571|42551|42567.5|42547.5|1
1653016330000|2022-05-20 03:12:10|42566|42546|42566|42546|42568.5|42548.5|42566|42546|0
1653016350000|2022-05-20 03:12:30|42568.5|42548.5|42568.5|42548.5|42568.5|42548.5|42568.5|42548.5|1
1653016360000|2022-05-20 03:12:40|42566|42546|42563.5|42543.5|42566|42546|42563.5|42543.5|1
1653016370000|2022-05-20 03:12:50|42565|42545|42563.5|42543.5|42566|42546|42563.5|42543.5|0
1653016380000|2022-05-20 03:13:00|42562|42542|42561|42541|42562|42542|42561|42541|2
1653016400000|2022-05-20 03:13:20|42563.5|42543.5|42563.5|42543.5|42563.5|42543.5|42563.5|42543.5|1
1653016420000|2022-05-20 03:13:40|42561|42541|42561|42541|42561|42541|42561|42541|1
1653016430000|2022-05-20 03:13:50|42560|42540|42555|42535|42560|42540|42555|42535|1
1653016440000|2022-05-20 03:14:00|||||||||2
1653016450000|2022-05-20 03:14:10|42556.5|42536.5|42556|42536|42558.5|42538.5|42556|42536|3
1653016460000|2022-05-20 03:14:20|42558.5|42538.5|42566|42546|42566|42546|42558.5|42538.5|5
1653016470000|2022-05-20 03:14:30|42570|42550|42573.5|42553.5|42576|42556|42570|42550|4
1653016480000|2022-05-20 03:14:40|42571|42551|42571|42551|42571|42551|42571|42551|1
1653016500000|2022-05-20 03:15:00|42572.5|42552.5|42581|42561|42581|42561|42571|42551|2
1653016510000|2022-05-20 03:15:10|42586|42566|42584|42564|42586|42566|42581|42561|0
1653016520000|2022-05-20 03:15:20|42586|42566|42586|42566|42586|42566|42586|42566|0
1653016540000|2022-05-20 03:15:40|42588.5|42568.5|42588.5|42568.5|42591|42571|42588.5|42568.5|0
1653016550000|2022-05-20 03:15:50|42590|42570|42591|42571|42591|42571|42590|42570|3
1653016560000|2022-05-20 03:16:00|42589.5|42569.5|42591|42571|42591|42571|42589.5|42569.5|1
1653016570000|2022-05-20 03:16:10|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|0
1653016580000|2022-05-20 03:16:20|42590|42570|42589.5|42569.5|42591|42571|42589.5|42569.5|1
1653016590000|2022-05-20 03:16:30|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|1
1653016600000|2022-05-20 03:16:40|42586|42566|42586|42566|42586|42566|42586|42566|0
1653016610000|2022-05-20 03:16:50|42583.5|42563.5|42581|42561|42586|42566|42581|42561|0
1653016660000|2022-05-20 03:17:40|42583.5|42563.5|42586|42566|42586|42566|42583.5|42563.5|1
1653016670000|2022-05-20 03:17:50|42588.5|42568.5|42603.5|42583.5|42603.5|42583.5|42588.5|42568.5|9
1653016680000|2022-05-20 03:18:00|42601|42581|42601|42581|42602|42582|42601|42581|1
1653016690000|2022-05-20 03:18:10|42598.5|42578.5|42616|42596|42617|42597|42598.5|42578.5|11
1653016700000|2022-05-20 03:18:20|42618.5|42598.5|42618.5|42598.5|42618.5|42598.5|42616|42596|0
1653016720000|2022-05-20 03:18:40|42621|42601|42619.5|42599.5|42621|42601|42618.5|42598.5|2
1653016730000|2022-05-20 03:18:50|42620|42600|42616|42596|42621|42601|42616|42596|0
1653016740000|2022-05-20 03:19:00|||||||||1
1653016760000|2022-05-20 03:19:20|||||||||1
1653016770000|2022-05-20 03:19:30|42618.5|42598.5|42618.5|42598.5|42618.5|42598.5|42618.5|42598.5|3
1653016780000|2022-05-20 03:19:40|42620|42600|42616|42596|42621|42601|42616|42596|1
1653016790000|2022-05-20 03:19:50|42612|42592|42616|42596|42616|42596|42608.5|42588.5|9
1653016800000|2022-05-20 03:20:00|42612|42592|42612.5|42592.5|42612.5|42592.5|42611|42591|3
1653016810000|2022-05-20 03:20:10|42614|42594|42613.5|42593.5|42617.5|42597.5|42613.5|42593.5|13
1653016820000|2022-05-20 03:20:20|42611|42591|42616|42596|42616|42596|42611|42591|11
1653016830000|2022-05-20 03:20:30|42614.5|42594.5|42621|42601|42621|42601|42611|42591|17
1653016840000|2022-05-20 03:20:40|42618.5|42598.5|42611|42591|42618.5|42598.5|42611|42591|5
1653016850000|2022-05-20 03:20:50|42609.5|42589.5|42611|42591|42611|42591|42609.5|42589.5|1
1653016860000|2022-05-20 03:21:00|42606|42586|42601|42581|42606|42586|42601|42581|2
1653016870000|2022-05-20 03:21:10|42602.5|42582.5|42603.5|42583.5|42603.5|42583.5|42602.5|42582.5|0
1653016880000|2022-05-20 03:21:20|42601|42581|42596|42576|42601|42581|42596|42576|0
1653016900000|2022-05-20 03:21:40|||||||||2
1653016920000|2022-05-20 03:22:00|42597.5|42577.5|42598.5|42578.5|42598.5|42578.5|42597.5|42577.5|0
1653016930000|2022-05-20 03:22:10|42597|42577|42596|42576|42597|42577|42596|42576|1
1653016940000|2022-05-20 03:22:20|42594.5|42574.5|42593.5|42573.5|42594.5|42574.5|42592|42572|3
1653016950000|2022-05-20 03:22:30|42592|42572|42591|42571|42592|42572|42591|42571|0
1653016960000|2022-05-20 03:22:40|42593.5|42573.5|42591|42571|42593.5|42573.5|42591|42571|0
1653016970000|2022-05-20 03:22:50|42592.5|42572.5|42596|42576|42596|42576|42592.5|42572.5|0
1653016980000|2022-05-20 03:23:00|42593.5|42573.5|42596|42576|42596|42576|42593.5|42573.5|0
1653016990000|2022-05-20 03:23:10|42595|42575|42596|42576|42596|42576|42593.5|42573.5|0
1653017000000|2022-05-20 03:23:20|42594.5|42574.5|42596|42576|42596|42576|42593.5|42573.5|0
1653017010000|2022-05-20 03:23:30|42598.5|42578.5|42596|42576|42598.5|42578.5|42596|42576|2
1653017020000|2022-05-20 03:23:40|42597.5|42577.5|42598.5|42578.5|42598.5|42578.5|42597.5|42577.5|1
1653017040000|2022-05-20 03:24:00|42600|42580|42598.5|42578.5|42600|42580|42598.5|42578.5|0
1653017050000|2022-05-20 03:24:10|42592|42572|42596|42576|42596|42576|42592|42572|7
1653017060000|2022-05-20 03:24:20|42598.5|42578.5|42598.5|42578.5|42598.5|42578.5|42598.5|42578.5|0
1653017090000|2022-05-20 03:24:50|42601|42581|42601|42581|42601|42581|42601|42581|0
1653017100000|2022-05-20 03:25:00|42598.5|42578.5|42608.5|42588.5|42608.5|42588.5|42598.5|42578.5|1
1653017110000|2022-05-20 03:25:10|42623.5|42603.5|42623.5|42603.5|42623.5|42603.5|42623.5|42603.5|2
1653017120000|2022-05-20 03:25:20|42626|42606|42626|42606|42626|42606|42626|42606|0
1653017130000|2022-05-20 03:25:30|42624.5|42604.5|42621|42601|42624.5|42604.5|42621|42601|2
1653017140000|2022-05-20 03:25:40|42622.5|42602.5|42623.5|42603.5|42626|42606|42622.5|42602.5|1
1653017150000|2022-05-20 03:25:50|42622.5|42602.5|42626|42606|42626|42606|42622|42602|5
1653017160000|2022-05-20 03:26:00|42624.5|42604.5|42623.5|42603.5|42626|42606|42623.5|42603.5|1
1653017170000|2022-05-20 03:26:10|42622|42602|42627.5|42607.5|42627.5|42607.5|42621|42601|6
1653017190000|2022-05-20 03:26:30|42626|42606|42628.5|42608.5|42628.5|42608.5|42626|42606|0
1653017200000|2022-05-20 03:26:40|42630|42610|42633.5|42613.5|42633.5|42613.5|42630|42610|10
1653017230000|2022-05-20 03:27:10|42637.5|42617.5|42636|42616|42638.5|42618.5|42636|42616|21
1653017240000|2022-05-20 03:27:20|42633.5|42613.5|42633.5|42613.5|42633.5|42613.5|42633.5|42613.5|0
1653017260000|2022-05-20 03:27:40|42632|42612|42633.5|42613.5|42633.5|42613.5|42632|42612|0
1653017280000|2022-05-20 03:28:00|42631|42611|42631|42611|42631|42611|42631|42611|0
1653017290000|2022-05-20 03:28:10|42629.5|42609.5|42626|42606|42629.5|42609.5|42626|42606|0
1653017320000|2022-05-20 03:28:40|||||||||2
1653017330000|2022-05-20 03:28:50|42623.5|42603.5|42611|42591|42623.5|42603.5|42611|42591|3
1653017340000|2022-05-20 03:29:00|42609.5|42589.5|42613.5|42593.5|42614.5|42594.5|42608.5|42588.5|2
1653017350000|2022-05-20 03:29:10|42612|42592|42616|42596|42616|42596|42611|42591|0
1653017370000|2022-05-20 03:29:30|42618.5|42598.5|42618.5|42598.5|42618.5|42598.5|42618.5|42598.5|1
1653017380000|2022-05-20 03:29:40|42620|42600|42621|42601|42621|42601|42618.5|42598.5|0
1653017390000|2022-05-20 03:29:50|42618.5|42598.5|42622.5|42602.5|42622.5|42602.5|42618.5|42598.5|2
1653017400000|2022-05-20 03:30:00|42623.5|42603.5|42626|42606|42631|42611|42623.5|42603.5|2
1653017410000|2022-05-20 03:30:10|42624.5|42604.5|42623.5|42603.5|42624.5|42604.5|42621|42601|1
1653017440000|2022-05-20 03:30:40|42621|42601|42621|42601|42621|42601|42621|42601|0
1653017460000|2022-05-20 03:31:00|42623.5|42603.5|42623.5|42603.5|42623.5|42603.5|42623.5|42603.5|6
1653017470000|2022-05-20 03:31:10|42621|42601|42621|42601|42621|42601|42621|42601|2
1653017480000|2022-05-20 03:31:20|||||||||4
1653017500000|2022-05-20 03:31:40|42616|42596|42618.5|42598.5|42618.5|42598.5|42616|42596|0
1653017510000|2022-05-20 03:31:50|42616|42596|42616|42596|42616|42596|42616|42596|2
1653017520000|2022-05-20 03:32:00|42614.5|42594.5|42614.5|42594.5|42614.5|42594.5|42614.5|42594.5|1
1653017540000|2022-05-20 03:32:20|42612|42592|42612|42592|42612|42592|42612|42592|1
1653017550000|2022-05-20 03:32:30|42611|42591|42611|42591|42611|42591|42611|42591|0
1653017560000|2022-05-20 03:32:40|42612.5|42592.5|42616|42596|42616|42596|42612.5|42592.5|1
1653017570000|2022-05-20 03:32:50|42621|42601|42621|42601|42621|42601|42621|42601|0
1653017590000|2022-05-20 03:33:10|||||||||1
1653017630000|2022-05-20 03:33:50|42618.5|42598.5|42618.5|42598.5|42618.5|42598.5|42618.5|42598.5|1
1653017640000|2022-05-20 03:34:00|42621|42601|42621|42601|42621|42601|42621|42601|0
1653017680000|2022-05-20 03:34:40|42618.5|42598.5|42616|42596|42618.5|42598.5|42616|42596|0
1653017690000|2022-05-20 03:34:50|42617.5|42597.5|42617.5|42597.5|42617.5|42597.5|42617.5|42597.5|0
1653017700000|2022-05-20 03:35:00|42618.5|42598.5|42614.5|42594.5|42618.5|42598.5|42614.5|42594.5|0
1653017710000|2022-05-20 03:35:10|42613.5|42593.5|42613.5|42593.5|42613.5|42593.5|42613.5|42593.5|0
1653017720000|2022-05-20 03:35:20|42616|42596|42616|42596|42616|42596|42616|42596|0
1653017730000|2022-05-20 03:35:30|42613.5|42593.5|42611|42591|42613.5|42593.5|42611|42591|0
1653017740000|2022-05-20 03:35:40|42612.5|42592.5|42613.5|42593.5|42613.5|42593.5|42611|42591|0
1653017760000|2022-05-20 03:36:00|42615|42595|42616|42596|42616|42596|42615|42595|1
1653017770000|2022-05-20 03:36:10|42617.5|42597.5|42616|42596|42618.5|42598.5|42616|42596|0
1653017800000|2022-05-20 03:36:40|42617.5|42597.5|42618.5|42598.5|42618.5|42598.5|42617.5|42597.5|0
1653017810000|2022-05-20 03:36:50|42621|42601|42621|42601|42621|42601|42621|42601|1
1653017820000|2022-05-20 03:37:00|42619.5|42599.5|42619.5|42599.5|42619.5|42599.5|42619.5|42599.5|1
1653017830000|2022-05-20 03:37:10|42618.5|42598.5|42616|42596|42618.5|42598.5|42616|42596|0
1653017840000|2022-05-20 03:37:20|42621|42601|42621|42601|42621|42601|42621|42601|3
1653017850000|2022-05-20 03:37:30|42623.5|42603.5|42622.5|42602.5|42623.5|42603.5|42622.5|42602.5|1
1653017860000|2022-05-20 03:37:40|42624|42604|42631|42611|42636|42616|42624|42604|3
1653017880000|2022-05-20 03:38:00|42632|42612|42631|42611|42633.5|42613.5|42631|42611|1
1653017890000|2022-05-20 03:38:10|42628.5|42608.5|42628.5|42608.5|42628.5|42608.5|42628.5|42608.5|2
1653017900000|2022-05-20 03:38:20|42631|42611|42631|42611|42631|42611|42631|42611|0
1653017910000|2022-05-20 03:38:30|42633.5|42613.5|42633.5|42613.5|42633.5|42613.5|42633.5|42613.5|0
1653017920000|2022-05-20 03:38:40|42635|42615|42641|42621|42641|42621|42635|42615|0
1653017930000|2022-05-20 03:38:50|42643.5|42623.5|42641|42621|42643.5|42623.5|42641|42621|0
1653017940000|2022-05-20 03:39:00|42639.5|42619.5|42634.5|42614.5|42639.5|42619.5|42634.5|42614.5|2
1653017950000|2022-05-20 03:39:10|42633.5|42613.5|42636|42616|42636|42616|42633.5|42613.5|0
1653017970000|2022-05-20 03:39:30|42634.5|42614.5|42633.5|42613.5|42634.5|42614.5|42633.5|42613.5|0
1653017980000|2022-05-20 03:39:40|42634.5|42614.5|42635|42615|42636|42616|42634.5|42614.5|2
1653017990000|2022-05-20 03:39:50|42636|42616|42640|42620|42640|42620|42636|42616|0
1653018000000|2022-05-20 03:40:00|42641|42621|42643.5|42623.5|42643.5|42623.5|42641|42621|4
1653018010000|2022-05-20 03:40:10|42646|42626|42646|42626|42646|42626|42646|42626|2
1653018030000|2022-05-20 03:40:30|42647.5|42627.5|42646|42626|42647.5|42627.5|42646|42626|1
1653018040000|2022-05-20 03:40:40|42648.5|42628.5|42646|42626|42651|42631|42646|42626|1
1653018070000|2022-05-20 03:41:10|42647.5|42627.5|42646|42626|42648.5|42628.5|42646|42626|7
1653018080000|2022-05-20 03:41:20|42648.5|42628.5|42648.5|42628.5|42648.5|42628.5|42648.5|42628.5|0
1653018090000|2022-05-20 03:41:30|42646|42626|42646|42626|42646|42626|42646|42626|5
1653018110000|2022-05-20 03:41:50|||||||||1
1653018120000|2022-05-20 03:42:00|||||||||3
1653018130000|2022-05-20 03:42:10|42648.5|42628.5|42662|42642|42662|42642|42648.5|42628.5|5
1653018150000|2022-05-20 03:42:30|42661|42641|42661|42641|42662.5|42642.5|42659.5|42639.5|7
1653018160000|2022-05-20 03:42:40|42662.5|42642.5|42661|42641|42662.5|42642.5|42661|42641|0
1653018170000|2022-05-20 03:42:50|||||||||1
1653018180000|2022-05-20 03:43:00|42663.5|42643.5|42666|42646|42666|42646|42663.5|42643.5|0
1653018190000|2022-05-20 03:43:10|42668.5|42648.5|42653.5|42633.5|42668.5|42648.5|42653.5|42633.5|8
1653018200000|2022-05-20 03:43:20|42654.5|42634.5|42656|42636|42656|42636|42654.5|42634.5|1
1653018210000|2022-05-20 03:43:30|42651|42631|42651|42631|42651|42631|42651|42631|0
1653018230000|2022-05-20 03:43:50|42648.5|42628.5|42648.5|42628.5|42648.5|42628.5|42648.5|42628.5|1
1653018260000|2022-05-20 03:44:20|||||||||1
1653018310000|2022-05-20 03:45:10|42646|42626|42646|42626|42646|42626|42646|42626|0
1653018370000|2022-05-20 03:46:10|42647.5|42627.5|42651|42631|42651|42631|42647.5|42627.5|2
1653018380000|2022-05-20 03:46:20|42646|42626|42646|42626|42646|42626|42646|42626|2
1653018410000|2022-05-20 03:46:50|42644.5|42624.5|42646|42626|42646|42626|42643.5|42623.5|1
1653018420000|2022-05-20 03:47:00|42647.5|42627.5|42648.5|42628.5|42648.5|42628.5|42646|42626|0
1653018430000|2022-05-20 03:47:10|42646|42626|42646|42626|42648.5|42628.5|42646|42626|0
1653018460000|2022-05-20 03:47:40|42647.5|42627.5|42648.5|42628.5|42648.5|42628.5|42647.5|42627.5|1
1653018470000|2022-05-20 03:47:50|42647.5|42627.5|42647|42627|42647.5|42627.5|42646|42626|0
1653018480000|2022-05-20 03:48:00|42646|42626|42646|42626|42646|42626|42646|42626|0
1653018490000|2022-05-20 03:48:10|42645|42625|42646|42626|42646|42626|42645|42625|4
1653018510000|2022-05-20 03:48:30|42647.5|42627.5|42648.5|42628.5|42648.5|42628.5|42647.5|42627.5|1
1653018530000|2022-05-20 03:48:50|42650|42630|42651|42631|42652|42632|42650|42630|1
1653018540000|2022-05-20 03:49:00|42650|42630|42651|42631|42651|42631|42650|42630|0
1653018550000|2022-05-20 03:49:10|42652.5|42632.5|42657.5|42637.5|42657.5|42637.5|42652.5|42632.5|2
1653018560000|2022-05-20 03:49:20|42658.5|42638.5|42653.5|42633.5|42658.5|42638.5|42653.5|42633.5|1
1653018570000|2022-05-20 03:49:30|42652|42632|42651|42631|42652|42632|42650|42630|0
1653018580000|2022-05-20 03:49:40|42647.5|42627.5|42647.5|42627.5|42648.5|42628.5|42646|42626|1
1653018590000|2022-05-20 03:49:50|42646|42626|42643.5|42623.5|42646|42626|42643.5|42623.5|1
1653018600000|2022-05-20 03:50:00|42644.5|42624.5|42637|42617|42644.5|42624.5|42637|42617|6
1653018610000|2022-05-20 03:50:10|42639.5|42619.5|42641|42621|42641|42621|42639.5|42619.5|1
1653018620000|2022-05-20 03:50:20|42642|42622|42646|42626|42646|42626|42642|42622|0
1653018630000|2022-05-20 03:50:30|42643.5|42623.5|42646|42626|42646|42626|42643.5|42623.5|0
1653018640000|2022-05-20 03:50:40|42644.5|42624.5|42646|42626|42646|42626|42643.5|42623.5|0
1653018650000|2022-05-20 03:50:50|42643.5|42623.5|42651|42631|42651|42631|42643.5|42623.5|3
1653018660000|2022-05-20 03:51:00|42649.5|42629.5|42646|42626|42649.5|42629.5|42646|42626|0
1653018670000|2022-05-20 03:51:10|42649|42629|42645|42625|42649|42629|42645|42625|6
1653018680000|2022-05-20 03:51:20|42643.5|42623.5|42646|42626|42646|42626|42643.5|42623.5|6
1653018700000|2022-05-20 03:51:40|||||||||1
1653018710000|2022-05-20 03:51:50|42648.5|42628.5|42652|42632|42656|42636|42646|42626|11
1653018720000|2022-05-20 03:52:00|42649.5|42629.5|42649.5|42629.5|42649.5|42629.5|42649.5|42629.5|0
1653018730000|2022-05-20 03:52:10|42647.9|42627.9|42647|42627|42647.9|42627.9|42647|42627|0
1653018740000|2022-05-20 03:52:20|42648.5|42628.5|42646|42626|42651|42631|42646|42626|1
1653018760000|2022-05-20 03:52:40|42647|42627|42648.5|42628.5|42649.5|42629.5|42646|42626|6
1653018770000|2022-05-20 03:52:50|42651|42631|42651|42631|42651|42631|42651|42631|0
1653018780000|2022-05-20 03:53:00|42648.5|42628.5|42648.5|42628.5|42648.5|42628.5|42648.5|42628.5|0
1653018790000|2022-05-20 03:53:10|42647.5|42627.5|42646|42626|42647.5|42627.5|42646|42626|0
1653018800000|2022-05-20 03:53:20|42645|42625|42646|42626|42646|42626|42644|42624|7
1653018810000|2022-05-20 03:53:30|42647.5|42627.5|42647.5|42627.5|42648.5|42628.5|42646|42626|0
1653018820000|2022-05-20 03:53:40|42648.5|42628.5|42651|42631|42656|42636|42648.5|42628.5|8
1653018830000|2022-05-20 03:53:50|42652.5|42632.5|42653.5|42633.5|42653.5|42633.5|42652.5|42632.5|0
1653018840000|2022-05-20 03:54:00|42656|42636|42656|42636|42656|42636|42653.5|42633.5|1
1653018860000|2022-05-20 03:54:20|42655|42635|42656|42636|42656|42636|42651|42631|9
1653018870000|2022-05-20 03:54:30|42657.5|42637.5|42656|42636|42658.5|42638.5|42656|42636|5
1653018880000|2022-05-20 03:54:40|42657|42637|42656|42636|42657|42637|42656|42636|0
1653018890000|2022-05-20 03:54:50|42658.5|42638.5|42659.5|42639.5|42660|42640|42657|42637|2
1653018900000|2022-05-20 03:55:00|42661|42641|42661|42641|42661|42641|42661|42641|0
1653018910000|2022-05-20 03:55:10|42656|42636|42656|42636|42656|42636|42656|42636|1
1653018920000|2022-05-20 03:55:20|42657.5|42637.5|42657.5|42637.5|42657.5|42637.5|42657.5|42637.5|1
1653018930000|2022-05-20 03:55:30|42658.5|42638.5|42657|42637|42658.5|42638.5|42657|42637|2
1653018940000|2022-05-20 03:55:40|42656|42636|42658.5|42638.5|42658.5|42638.5|42656|42636|0
1653018950000|2022-05-20 03:55:50|42666|42646|42661|42641|42666|42646|42661|42641|5
1653018960000|2022-05-20 03:56:00|42658.5|42638.5|42658.5|42638.5|42661|42641|42658.5|42638.5|1
1653018970000|2022-05-20 03:56:10|42661|42641|42658.5|42638.5|42661|42641|42658.5|42638.5|0
1653018980000|2022-05-20 03:56:20|42656|42636|42657|42637|42658.5|42638.5|42656|42636|0
1653018990000|2022-05-20 03:56:30|42656|42636|42656|42636|42658.5|42638.5|42656|42636|1
1653019020000|2022-05-20 03:57:00|42661|42641|42661|42641|42661|42641|42656|42636|3
1653019030000|2022-05-20 03:57:10|42662|42642|42662|42642|42662|42642|42662|42642|0
1653019040000|2022-05-20 03:57:20|42661|42641|42666|42646|42666|42646|42661|42641|0
1653019050000|2022-05-20 03:57:30|||||||||1
1653019060000|2022-05-20 03:57:40|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|0
1653019070000|2022-05-20 03:57:50|42668.5|42648.5|42668.5|42648.5|42668.5|42648.5|42668.5|42648.5|0
1653019090000|2022-05-20 03:58:10|42666|42646|42668.5|42648.5|42668.5|42648.5|42666|42646|1
1653019110000|2022-05-20 03:58:30|42670|42650|42666|42646|42671|42651|42666|42646|0
1653019120000|2022-05-20 03:58:40|42664.5|42644.5|42661|42641|42664.5|42644.5|42661|42641|0
1653019140000|2022-05-20 03:59:00|42663.5|42643.5|42663.5|42643.5|42666|42646|42663.5|42643.5|1
1653019180000|2022-05-20 03:59:40|42665|42645|42663.5|42643.5|42665|42645|42663.5|42643.5|0
1653019190000|2022-05-20 03:59:50|42667|42647|42663.5|42643.5|42667|42647|42663.5|42643.5|2
1653019200000|2022-05-20 04:00:00|42666|42646|42661|42641|42666|42646|42661|42641|4
1653019220000|2022-05-20 04:00:20|42658.5|42638.5|42656|42636|42658.5|42638.5|42656|42636|0
1653019240000|2022-05-20 04:00:40|42657.5|42637.5|42657.5|42637.5|42657.5|42637.5|42657.5|42637.5|0
1653019260000|2022-05-20 04:01:00|42658.5|42638.5|42655|42635|42658.5|42638.5|42655|42635|5
1653019270000|2022-05-20 04:01:10|42653.5|42633.5|42653.5|42633.5|42653.5|42633.5|42653.5|42633.5|1
1653019280000|2022-05-20 04:01:20|42649.5|42629.5|42648.5|42628.5|42649.5|42629.5|42648.5|42628.5|2
1653019290000|2022-05-20 04:01:30|||||||||4
1653019350000|2022-05-20 04:02:30|42647|42627|42648.5|42628.5|42648.5|42628.5|42647|42627|3
1653019370000|2022-05-20 04:02:50|42644.5|42624.5|42644.5|42624.5|42644.5|42624.5|42644.5|42624.5|3
1653019380000|2022-05-20 04:03:00|||||||||1
1653019390000|2022-05-20 04:03:10|42646|42626|42646|42626|42646|42626|42646|42626|2
1653019400000|2022-05-20 04:03:20|42647.5|42627.5|42648.5|42628.5|42648.5|42628.5|42647.5|42627.5|1
1653019410000|2022-05-20 04:03:30|42650|42630|42653.5|42633.5|42653.5|42633.5|42650|42630|0
1653019420000|2022-05-20 04:03:40|42656|42636|42656|42636|42656|42636|42656|42636|1
1653019430000|2022-05-20 04:03:50|42657.5|42637.5|42658.5|42638.5|42658.5|42638.5|42657.5|42637.5|0
1653019440000|2022-05-20 04:04:00|42666|42646|42666|42646|42666|42646|42666|42646|3
1653019460000|2022-05-20 04:04:20|42665|42645|42663.5|42643.5|42665|42645|42663.5|42643.5|0
1653019490000|2022-05-20 04:04:50|42666|42646|42666|42646|42666|42646|42666|42646|0
1653019500000|2022-05-20 04:05:00|42668.5|42648.5|42666|42646|42668.5|42648.5|42666|42646|3
1653019530000|2022-05-20 04:05:30|42667.5|42647.5|42668.5|42648.5|42668.5|42648.5|42667.5|42647.5|0
1653019540000|2022-05-20 04:05:40|42666|42646|42666|42646|42666|42646|42666|42646|1
1653019550000|2022-05-20 04:05:50|42664.5|42644.5|42663.5|42643.5|42664.5|42644.5|42663.5|42643.5|0
1653019560000|2022-05-20 04:06:00|42666|42646|42666|42646|42666|42646|42666|42646|2
1653019570000|2022-05-20 04:06:10|42668.5|42648.5|42671|42651|42671|42651|42668.5|42648.5|0
1653019590000|2022-05-20 04:06:30|42673.5|42653.5|42671|42651|42673.5|42653.5|42671|42651|0
1653019600000|2022-05-20 04:06:40|42672.5|42652.5|42677|42657|42678.5|42658.5|42671|42651|0
1653019610000|2022-05-20 04:06:50|42676|42656|42674.5|42654.5|42676|42656|42674.5|42654.5|1
1653019630000|2022-05-20 04:07:10|42672|42652|42672|42652|42672|42652|42672|42652|0
1653019640000|2022-05-20 04:07:20|42669.5|42649.5|42673.5|42653.5|42673.5|42653.5|42669.5|42649.5|6
1653019650000|2022-05-20 04:07:30|42675.4|42655.4|42686|42666|42686|42666|42675.4|42655.4|3
1653019660000|2022-05-20 04:07:40|42691|42671|42686|42666|42691|42671|42686|42666|2
1653019690000|2022-05-20 04:08:10|42690|42670|42691|42671|42691|42671|42690|42670|0
1653019700000|2022-05-20 04:08:20|42692|42672|42696|42676|42696|42676|42692|42672|1
1653019710000|2022-05-20 04:08:30|42698.5|42678.5|42696|42676|42698.5|42678.5|42696|42676|2
1653019720000|2022-05-20 04:08:40|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|42696|42676|2
1653019730000|2022-05-20 04:08:50|42697|42677|42698.5|42678.5|42698.5|42678.5|42696|42676|2
1653019740000|2022-05-20 04:09:00|42696|42676|42696|42676|42696|42676|42696|42676|0
1653019770000|2022-05-20 04:09:30|||||||||1
1653019780000|2022-05-20 04:09:40|42697.5|42677.5|42701|42681|42701|42681|42697.5|42677.5|0
1653019790000|2022-05-20 04:09:50|42698.5|42678.5|42701|42681|42701|42681|42696|42676|0
1653019800000|2022-05-20 04:10:00|42698.5|42678.5|42696|42676|42698.5|42678.5|42696|42676|0
1653019810000|2022-05-20 04:10:10|42697.5|42677.5|42699.5|42679.5|42699.5|42679.5|42697.5|42677.5|0
1653019820000|2022-05-20 04:10:20|42701|42681|42698.5|42678.5|42701|42681|42698.5|42678.5|0
1653019830000|2022-05-20 04:10:30|42700|42680|42700|42680|42701|42681|42698.5|42678.5|0
1653019840000|2022-05-20 04:10:40|42701|42681|42699.5|42679.5|42701|42681|42699.5|42679.5|0
1653019850000|2022-05-20 04:10:50|42698.5|42678.5|42701|42681|42701|42681|42698.5|42678.5|2
1653019860000|2022-05-20 04:11:00|42702|42682|42706|42686|42706|42686|42702|42682|1
1653019870000|2022-05-20 04:11:10|42707.5|42687.5|42716|42696|42718.5|42698.5|42707.5|42687.5|3
1653019880000|2022-05-20 04:11:20|42715|42695|42703.5|42683.5|42715|42695|42703.5|42683.5|0
1653019900000|2022-05-20 04:11:40|42706|42686|42701|42681|42706|42686|42701|42681|1
1653019920000|2022-05-20 04:12:00|42699.5|42679.5|42696|42676|42699.5|42679.5|42696|42676|0
1653019950000|2022-05-20 04:12:30|42693.5|42673.5|42693.5|42673.5|42693.5|42673.5|42693.5|42673.5|0
1653019960000|2022-05-20 04:12:40|42696|42676|42697.5|42677.5|42697.5|42677.5|42696|42676|2
1653019970000|2022-05-20 04:12:50|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|0
1653019980000|2022-05-20 04:13:00|42697|42677|42696|42676|42697|42677|42696|42676|0
1653020000000|2022-05-20 04:13:20|42701|42681|42701|42681|42701|42681|42701|42681|1
1653020030000|2022-05-20 04:13:50|42700|42680|42696|42676|42700|42680|42696|42676|1
1653020040000|2022-05-20 04:14:00|42700|42680|42696|42676|42701|42681|42696|42676|0
1653020050000|2022-05-20 04:14:10|42697.5|42677.5|42701|42681|42701|42681|42697.5|42677.5|0
1653020070000|2022-05-20 04:14:30|42698.5|42678.5|42696|42676|42698.5|42678.5|42696|42676|0
1653020080000|2022-05-20 04:14:40|42697|42677|42698.5|42678.5|42701|42681|42697|42677|0
1653020090000|2022-05-20 04:14:50|42697|42677|42696|42676|42697|42677|42696|42676|0
1653020100000|2022-05-20 04:15:00|42699.5|42679.5|42701|42681|42701|42681|42699.5|42679.5|0
1653020120000|2022-05-20 04:15:20|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|42701|42681|0
1653020140000|2022-05-20 04:15:40|42701|42681|42701|42681|42701|42681|42701|42681|0
1653020160000|2022-05-20 04:16:00|42705|42685|42703.5|42683.5|42706|42686|42703.5|42683.5|0
1653020180000|2022-05-20 04:16:20|42706|42686|42706|42686|42706|42686|42706|42686|2
1653020190000|2022-05-20 04:16:30|42701|42681|42701|42681|42706|42686|42701|42681|1
1653020200000|2022-05-20 04:16:40|42702.5|42682.5|42703.5|42683.5|42703.5|42683.5|42701|42681|0
1653020210000|2022-05-20 04:16:50|42706|42686|42706|42686|42706|42686|42706|42686|0
1653020230000|2022-05-20 04:17:10|42711|42691|42711|42691|42711|42691|42711|42691|2
1653020240000|2022-05-20 04:17:20|42716|42696|42716|42696|42716|42696|42716|42696|3
1653020250000|2022-05-20 04:17:30|42713.5|42693.5|42716|42696|42716|42696|42713.5|42693.5|1
1653020260000|2022-05-20 04:17:40|42718.5|42698.5|42725|42705|42725|42705|42718.5|42698.5|7
1653020270000|2022-05-20 04:17:50|42722.5|42702.5|42721|42701|42722.5|42702.5|42718.5|42698.5|1
1653020280000|2022-05-20 04:18:00|||||||||4
1653020320000|2022-05-20 04:18:40|42720|42700|42720|42700|42720|42700|42720|42700|0
1653020330000|2022-05-20 04:18:50|42721|42701|42721|42701|42721|42701|42721|42701|0
1653020340000|2022-05-20 04:19:00|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|0
1653020360000|2022-05-20 04:19:20|42720|42700|42721|42701|42721|42701|42720|42700|5
1653020380000|2022-05-20 04:19:40|42726|42706|42726|42706|42726|42706|42726|42706|2
1653020400000|2022-05-20 04:20:00|42725|42705|42723.5|42703.5|42726|42706|42723.5|42703.5|1
1653020440000|2022-05-20 04:20:40|42721|42701|42721|42701|42723.5|42703.5|42721|42701|1
1653020450000|2022-05-20 04:20:50|42722.5|42702.5|42723.5|42703.5|42723.5|42703.5|42722.5|42702.5|0
1653020460000|2022-05-20 04:21:00|42722|42702|42722|42702|42722|42702|42722|42702|0
1653020470000|2022-05-20 04:21:10|42721|42701|42721|42701|42721|42701|42721|42701|0
1653020540000|2022-05-20 04:22:20|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|2
1653020550000|2022-05-20 04:22:30|42720|42700|42723.5|42703.5|42723.5|42703.5|42720|42700|4
1653020560000|2022-05-20 04:22:40|42726|42706|42728.5|42708.5|42728.5|42708.5|42726|42706|1
1653020570000|2022-05-20 04:22:50|42731|42711|42731|42711|42731|42711|42731|42711|1
1653020580000|2022-05-20 04:23:00|42732|42712|42729.5|42709.5|42732|42712|42729.5|42709.5|0
1653020590000|2022-05-20 04:23:10|42731|42711|42731|42711|42731|42711|42731|42711|0
1653020600000|2022-05-20 04:23:20|||||||||2
1653020610000|2022-05-20 04:23:30|||||||||2
1653020620000|2022-05-20 04:23:40|42733.5|42713.5|42738.5|42718.5|42738.5|42718.5|42733.5|42713.5|7
1653020630000|2022-05-20 04:23:50|42740|42720|42747|42727|42748.5|42728.5|42740|42720|11
1653020640000|2022-05-20 04:24:00|42751|42731|42753.5|42733.5|42753.5|42733.5|42751|42731|2
1653020650000|2022-05-20 04:24:10|42751|42731|42751|42731|42751|42731|42751|42731|0
1653020660000|2022-05-20 04:24:20|||||||||1
1653020670000|2022-05-20 04:24:30|||||||||1
1653020680000|2022-05-20 04:24:40|42753.5|42733.5|42753.5|42733.5|42753.5|42733.5|42751|42731|1
1653020690000|2022-05-20 04:24:50|||||||||1
1653020700000|2022-05-20 04:25:00|42754.5|42734.5|42765|42745|42766|42746|42754.5|42734.5|11
1653020710000|2022-05-20 04:25:10|42767|42747|42770|42750|42770|42750|42767|42747|3
1653020720000|2022-05-20 04:25:20|42771|42751|42778.5|42758.5|42778.5|42758.5|42770|42750|8
1653020730000|2022-05-20 04:25:30|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|1
1653020760000|2022-05-20 04:26:00|42782.5|42762.5|42787.5|42767.5|42787.5|42767.5|42782.5|42762.5|8
1653020770000|2022-05-20 04:26:10|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|0
1653020780000|2022-05-20 04:26:20|42791|42771|42811|42791|42821|42801|42791|42771|20
1653020790000|2022-05-20 04:26:30|42809.5|42789.5|42808.5|42788.5|42809.5|42789.5|42808.5|42788.5|2
1653020800000|2022-05-20 04:26:40|42806|42786|42801|42781|42806|42786|42801|42781|8
1653020810000|2022-05-20 04:26:50|42806|42786|42810|42790|42810|42790|42806|42786|3
1653020820000|2022-05-20 04:27:00|42811|42791|42814.5|42794.5|42814.5|42794.5|42811|42791|0
1653020830000|2022-05-20 04:27:10|42815.4|42795.4|42816|42796|42817|42797|42815.4|42795.4|0
1653020840000|2022-05-20 04:27:20|42817|42797|42816|42796|42817|42797|42816|42796|0
1653020850000|2022-05-20 04:27:30|42817|42797|42816|42796|42817|42797|42816|42796|0
1653020860000|2022-05-20 04:27:40|42817|42797|42816|42796|42819.5|42799.5|42816|42796|2
1653020870000|2022-05-20 04:27:50|42817|42797|42821|42801|42821|42801|42817|42797|1
1653020880000|2022-05-20 04:28:00|42822|42802|42824.5|42804.5|42824.5|42804.5|42822|42802|1
1653020890000|2022-05-20 04:28:10|||||||||2
1653020910000|2022-05-20 04:28:30|42822|42802|42822|42802|42822|42802|42822|42802|0
1653020920000|2022-05-20 04:28:40|42823.5|42803.5|42823.5|42803.5|42823.5|42803.5|42823.5|42803.5|0
1653020930000|2022-05-20 04:28:50|||||||||1
1653020940000|2022-05-20 04:29:00|42821|42801|42821|42801|42821|42801|42821|42801|0
1653020950000|2022-05-20 04:29:10|42822.5|42802.5|42823.5|42803.5|42823.5|42803.5|42822.5|42802.5|0
1653020960000|2022-05-20 04:29:20|42831|42811|42841|42821|42841|42821|42831|42811|13
1653020970000|2022-05-20 04:29:30|42839.5|42819.5|42838.5|42818.5|42839.5|42819.5|42838.5|42818.5|2
1653020980000|2022-05-20 04:29:40|42839.5|42819.5|42838.5|42818.5|42839.5|42819.5|42838.5|42818.5|1
1653021000000|2022-05-20 04:30:00|||||||||1
1653021010000|2022-05-20 04:30:10|42836|42816|42836|42816|42836|42816|42836|42816|0
1653021020000|2022-05-20 04:30:20|42832.9|42812.9|42831|42811|42832.9|42812.9|42831|42811|3
1653021030000|2022-05-20 04:30:30|42827.9|42807.9|42822.9|42802.9|42827.9|42807.9|42822.9|42802.9|2
1653021040000|2022-05-20 04:30:40|42822.5|42802.5|42826|42806|42826|42806|42822.5|42802.5|0
1653021050000|2022-05-20 04:30:50|42823.5|42803.5|42826|42806|42826|42806|42823.5|42803.5|1
1653021070000|2022-05-20 04:31:10|42824.5|42804.5|42826|42806|42826|42806|42824.5|42804.5|0
1653021100000|2022-05-20 04:31:40|42827|42807|42827|42807|42827|42807|42827|42807|0
1653021110000|2022-05-20 04:31:50|42826|42806|42827|42807|42827|42807|42826|42806|4
1653021120000|2022-05-20 04:32:00|42826|42806|42828.5|42808.5|42831|42811|42826|42806|1
1653021130000|2022-05-20 04:32:10|42831|42811|42831|42811|42831|42811|42831|42811|1
1653021140000|2022-05-20 04:32:20|42826|42806|42826|42806|42826|42806|42826|42806|1
1653021150000|2022-05-20 04:32:30|||||||||4
1653021170000|2022-05-20 04:32:50|42823.5|42803.5|42823.5|42803.5|42823.5|42803.5|42823.5|42803.5|1
1653021180000|2022-05-20 04:33:00|42821|42801|42817|42797|42821|42801|42817|42797|10
1653021190000|2022-05-20 04:33:10|42816|42796|42817|42797|42817|42797|42816|42796|0
1653021200000|2022-05-20 04:33:20|42816|42796|42815|42795|42816|42796|42815|42795|0
1653021210000|2022-05-20 04:33:30|42816|42796|42814.5|42794.5|42816|42796|42811|42791|1
1653021220000|2022-05-20 04:33:40|42821|42801|42826|42806|42826|42806|42821|42801|12
1653021230000|2022-05-20 04:33:50|42821|42801|42821|42801|42821|42801|42821|42801|1
1653021240000|2022-05-20 04:34:00|42824|42804|42821|42801|42826|42806|42821|42801|0
1653021260000|2022-05-20 04:34:20|||||||||1
1653021270000|2022-05-20 04:34:30|42819.5|42799.5|42819.5|42799.5|42819.5|42799.5|42819.5|42799.5|0
1653021280000|2022-05-20 04:34:40|42818.5|42798.5|42818.5|42798.5|42818.5|42798.5|42818.5|42798.5|0
1653021290000|2022-05-20 04:34:50|42821|42801|42821|42801|42821|42801|42816|42796|1
1653021300000|2022-05-20 04:35:00|||||||||1
1653021310000|2022-05-20 04:35:10|||||||||3
1653021320000|2022-05-20 04:35:20|42822|42802|42821|42801|42822|42802|42821|42801|0
1653021330000|2022-05-20 04:35:30|42822.5|42802.5|42821|42801|42822.5|42802.5|42821|42801|1
1653021340000|2022-05-20 04:35:40|42819.5|42799.5|42818.5|42798.5|42819.5|42799.5|42818.5|42798.5|0
1653021350000|2022-05-20 04:35:50|42820|42800|42820|42800|42820|42800|42818.5|42798.5|1
1653021360000|2022-05-20 04:36:00|||||||||2
1653021370000|2022-05-20 04:36:10|42817|42797|42814.5|42794.5|42817|42797|42814.5|42794.5|1
1653021380000|2022-05-20 04:36:20|42816|42796|42812|42792|42816|42796|42812|42792|4
1653021390000|2022-05-20 04:36:30|42811|42791|42811|42791|42811|42791|42811|42791|1
1653021400000|2022-05-20 04:36:40|42813.5|42793.5|42811|42791|42813.5|42793.5|42811|42791|1
1653021420000|2022-05-20 04:37:00|42813.5|42793.5|42815|42795|42815|42795|42812.5|42792.5|2
1653021440000|2022-05-20 04:37:20|42813.5|42793.5|42810|42790|42815|42795|42810|42790|2
1653021450000|2022-05-20 04:37:30|42808.5|42788.5|42810|42790|42810|42790|42808.5|42788.5|0
1653021460000|2022-05-20 04:37:40|42811.5|42791.5|42811.5|42791.5|42811.5|42791.5|42811.5|42791.5|0
1653021470000|2022-05-20 04:37:50|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|0
1653021480000|2022-05-20 04:38:00|42810|42790|42810|42790|42810|42790|42808.5|42788.5|1
1653021490000|2022-05-20 04:38:10|42811.5|42791.5|42810|42790|42811.5|42791.5|42808.5|42788.5|1
1653021500000|2022-05-20 04:38:20|42808.5|42788.5|42805|42785|42808.5|42788.5|42804|42784|4
1653021510000|2022-05-20 04:38:30|||||||||1
1653021530000|2022-05-20 04:38:50|42803.5|42783.5|42801|42781|42803.5|42783.5|42801|42781|1
1653021540000|2022-05-20 04:39:00|42802.5|42782.5|42801|42781|42802.5|42782.5|42801|42781|0
1653021560000|2022-05-20 04:39:20|42802.5|42782.5|42805|42785|42805|42785|42802.5|42782.5|0
1653021580000|2022-05-20 04:39:40|42802.5|42782.5|42805|42785|42805|42785|42802.5|42782.5|0
1653021600000|2022-05-20 04:40:00|||||||||1
1653021630000|2022-05-20 04:40:30|42803.5|42783.5|42803.5|42783.5|42803.5|42783.5|42803.5|42783.5|0
1653021660000|2022-05-20 04:41:00|42805|42785|42805|42785|42805|42785|42805|42785|5
1653021680000|2022-05-20 04:41:20|42806.5|42786.5|42810|42790|42810|42790|42806.5|42786.5|2
1653021690000|2022-05-20 04:41:30|42807.5|42787.5|42803.5|42783.5|42807.5|42787.5|42803.5|42783.5|6
1653021710000|2022-05-20 04:41:50|42798.5|42778.5|42793.5|42773.5|42798.5|42778.5|42793.5|42773.5|7
1653021720000|2022-05-20 04:42:00|42794.5|42774.5|42792|42772|42794.5|42774.5|42792|42772|2
1653021730000|2022-05-20 04:42:10|42791|42771|42791|42771|42791|42771|42791|42771|0
1653021760000|2022-05-20 04:42:40|||||||||1
1653021780000|2022-05-20 04:43:00|42782|42762|42782|42762|42782|42762|42782|42762|5
1653021790000|2022-05-20 04:43:10|42781|42761|42786|42766|42786|42766|42781|42761|1
1653021800000|2022-05-20 04:43:20|42783.5|42763.5|42786|42766|42786|42766|42783.5|42763.5|1
1653021810000|2022-05-20 04:43:30|42784.5|42764.5|42781|42761|42784.5|42764.5|42781|42761|0
1653021820000|2022-05-20 04:43:40|42778.5|42758.5|42776|42756|42778.5|42758.5|42776|42756|0
1653021830000|2022-05-20 04:43:50|42781|42761|42781|42761|42781|42761|42781|42761|0
1653021840000|2022-05-20 04:44:00|42782|42762|42782|42762|42782|42762|42782|42762|2
1653021870000|2022-05-20 04:44:30|42793.5|42773.5|42793.5|42773.5|42793.5|42773.5|42793.5|42773.5|2
1653021880000|2022-05-20 04:44:40|42795|42775|42796|42776|42796|42776|42795|42775|0
1653021890000|2022-05-20 04:44:50|||||||||1
1653021900000|2022-05-20 04:45:00|42798.5|42778.5|42793.5|42773.5|42803.5|42783.5|42793.5|42773.5|3
1653021910000|2022-05-20 04:45:10|42792.5|42772.5|42791|42771|42792.5|42772.5|42791|42771|0
1653021920000|2022-05-20 04:45:20|42796|42776|42798.5|42778.5|42798.5|42778.5|42796|42776|0
1653021930000|2022-05-20 04:45:30|42800|42780|42801|42781|42801|42781|42800|42780|1
1653021940000|2022-05-20 04:45:40|42803.5|42783.5|42806|42786|42806|42786|42802|42782|2
1653021950000|2022-05-20 04:45:50|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|1
1653021960000|2022-05-20 04:46:00|42808.5|42788.5|42806|42786|42808.5|42788.5|42806|42786|0
1653021970000|2022-05-20 04:46:10|||||||||3
1653021980000|2022-05-20 04:46:20|42803.5|42783.5|42806|42786|42806|42786|42803.5|42783.5|0
1653021990000|2022-05-20 04:46:30|42807.5|42787.5|42808.5|42788.5|42808.5|42788.5|42807.5|42787.5|5
1653022000000|2022-05-20 04:46:40|42807|42787|42807|42787|42807|42787|42807|42787|1
1653022010000|2022-05-20 04:46:50|42806|42786|42808.5|42788.5|42808.5|42788.5|42806|42786|0
1653022020000|2022-05-20 04:47:00|42810|42790|42811|42791|42811|42791|42810|42790|1
1653022050000|2022-05-20 04:47:30|42809.5|42789.5|42801|42781|42809.5|42789.5|42797.5|42777.5|2
1653022060000|2022-05-20 04:47:40|42804|42784|42804|42784|42804|42784|42804|42784|1
1653022070000|2022-05-20 04:47:50|42807.5|42787.5|42811|42791|42811|42791|42807.5|42787.5|1
1653022080000|2022-05-20 04:48:00|42816|42796|42816|42796|42816|42796|42816|42796|0
1653022090000|2022-05-20 04:48:10|42811|42791|42815|42795|42815|42795|42811|42791|0
1653022100000|2022-05-20 04:48:20|42816|42796|42814.5|42794.5|42816|42796|42814.5|42794.5|0
1653022110000|2022-05-20 04:48:30|42811|42791|42811|42791|42812|42792|42811|42791|0
1653022150000|2022-05-20 04:49:10|42806|42786|42800|42780|42806|42786|42800|42780|1
1653022170000|2022-05-20 04:49:30|42797.5|42777.5|42795|42775|42797.5|42777.5|42795|42775|1
1653022180000|2022-05-20 04:49:40|42793.5|42773.5|42793.5|42773.5|42793.5|42773.5|42793.5|42773.5|0
1653022200000|2022-05-20 04:50:00|42796|42776|42796|42776|42796|42776|42796|42776|4
1653022230000|2022-05-20 04:50:30|42797|42777|42797|42777|42797|42777|42797|42777|0
1653022240000|2022-05-20 04:50:40|42796|42776|42793.5|42773.5|42796|42776|42793.5|42773.5|2
1653022250000|2022-05-20 04:50:50|42792.5|42772.5|42790|42770|42793.5|42773.5|42790|42770|0
1653022260000|2022-05-20 04:51:00|42791|42771|42788.5|42768.5|42791|42771|42786|42766|1
1653022270000|2022-05-20 04:51:10|42789.5|42769.5|42791|42771|42791|42771|42789.5|42769.5|0
1653022280000|2022-05-20 04:51:20|||||||||1
1653022290000|2022-05-20 04:51:30|42792.5|42772.5|42793.5|42773.5|42793.5|42773.5|42792.5|42772.5|0
1653022320000|2022-05-20 04:52:00|42797|42777|42797|42777|42797|42777|42797|42777|2
1653022330000|2022-05-20 04:52:10|42797.5|42777.5|42796|42776|42798.5|42778.5|42796|42776|1
1653022360000|2022-05-20 04:52:40|42792|42772|42792|42772|42792|42772|42792|42772|4
1653022370000|2022-05-20 04:52:50|42789.5|42769.5|42789.5|42769.5|42789.5|42769.5|42789.5|42769.5|0
1653022400000|2022-05-20 04:53:20|42791|42771|42786|42766|42791|42771|42786|42766|6
1653022420000|2022-05-20 04:53:40|42785|42765|42785|42765|42785|42765|42785|42765|0
1653022430000|2022-05-20 04:53:50|42786|42766|42786|42766|42788.5|42768.5|42786|42766|2
1653022440000|2022-05-20 04:54:00|42787.5|42767.5|42788.5|42768.5|42788.5|42768.5|42787.5|42767.5|0
1653022450000|2022-05-20 04:54:10|42786|42766|42786|42766|42786|42766|42786|42766|1
1653022460000|2022-05-20 04:54:20|42787|42767|42786|42766|42787|42767|42786|42766|0
1653022470000|2022-05-20 04:54:30|||||||||1
1653022480000|2022-05-20 04:54:40|42787.5|42767.5|42786|42766|42787.5|42767.5|42786|42766|0
1653022490000|2022-05-20 04:54:50|42787|42767|42788.5|42768.5|42788.5|42768.5|42787|42767|0
1653022500000|2022-05-20 04:55:00|42786|42766|42789.5|42769.5|42789.5|42769.5|42786|42766|0
1653022510000|2022-05-20 04:55:10|42787|42767|42788.5|42768.5|42788.5|42768.5|42786|42766|0
1653022520000|2022-05-20 04:55:20|42789.5|42769.5|42789.5|42769.5|42789.5|42769.5|42789.5|42769.5|0
1653022530000|2022-05-20 04:55:30|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|0
1653022550000|2022-05-20 04:55:50|42787|42767|42791|42771|42791|42771|42787|42767|0
1653022580000|2022-05-20 04:56:20|||||||||1
1653022620000|2022-05-20 04:57:00|42789.5|42769.5|42787.5|42767.5|42789.5|42769.5|42787.5|42767.5|0
1653022630000|2022-05-20 04:57:10|42786|42766|42782.5|42762.5|42786|42766|42782.5|42762.5|1
1653022640000|2022-05-20 04:57:20|42784.5|42764.5|42784.5|42764.5|42784.5|42764.5|42784.5|42764.5|0
1653022670000|2022-05-20 04:57:50|42783.5|42763.5|42781|42761|42783.5|42763.5|42781|42761|0
1653022680000|2022-05-20 04:58:00|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|0
1653022690000|2022-05-20 04:58:10|42783.5|42763.5|42784.5|42764.5|42786|42766|42783.5|42763.5|0
1653022700000|2022-05-20 04:58:20|42781|42761|42781|42761|42781|42761|42781|42761|0
1653022710000|2022-05-20 04:58:30|42786|42766|42786|42766|42786|42766|42786|42766|1
1653022730000|2022-05-20 04:58:50|42783.5|42763.5|42783.5|42763.5|42783.5|42763.5|42783.5|42763.5|0
1653022740000|2022-05-20 04:59:00|42781|42761|42781|42761|42781|42761|42781|42761|1
1653022750000|2022-05-20 04:59:10|42782.5|42762.5|42786|42766|42786|42766|42782.5|42762.5|1
1653022760000|2022-05-20 04:59:20|42789|42769|42789|42769|42789|42769|42789|42769|1
1653022770000|2022-05-20 04:59:30|42790.5|42770.5|42795|42775|42795|42775|42790.5|42770.5|1
1653022780000|2022-05-20 04:59:40|||||||||1
1653022800000|2022-05-20 05:00:00|42793.5|42773.5|42786|42766|42793.5|42773.5|42783.5|42763.5|3
1653022810000|2022-05-20 05:00:10|42784.5|42764.5|42786|42766|42786|42766|42783.5|42763.5|0
1653022820000|2022-05-20 05:00:20|42783.5|42763.5|42786|42766|42787.5|42767.5|42783.5|42763.5|2
1653022830000|2022-05-20 05:00:30|42787|42767|42786|42766|42787|42767|42786|42766|1
1653022860000|2022-05-20 05:01:00|42787.5|42767.5|42786|42766|42788.5|42768.5|42786|42766|2
1653022870000|2022-05-20 05:01:10|42781|42761|42781|42761|42781|42761|42781|42761|5
1653022880000|2022-05-20 05:01:20|42778.5|42758.5|42783.5|42763.5|42783.5|42763.5|42778.5|42758.5|2
1653022890000|2022-05-20 05:01:30|42781|42761|42781|42761|42781|42761|42781|42761|1
1653022900000|2022-05-20 05:01:40|42784|42764|42781|42761|42786|42766|42781|42761|2
1653022910000|2022-05-20 05:01:50|42779.5|42759.5|42776|42756|42779.5|42759.5|42776|42756|3
1653022920000|2022-05-20 05:02:00|42773.5|42753.5|42773.5|42753.5|42773.5|42753.5|42773.5|42753.5|0
1653022940000|2022-05-20 05:02:20|42776|42756|42776|42756|42776|42756|42776|42756|1
1653022950000|2022-05-20 05:02:30|42771|42751|42770|42750|42771|42751|42770|42750|3
1653022970000|2022-05-20 05:02:50|42767.5|42747.5|42771|42751|42771|42751|42767.5|42747.5|2
1653022980000|2022-05-20 05:03:00|42772.5|42752.5|42758.5|42738.5|42776|42756|42758.5|42738.5|11
1653022990000|2022-05-20 05:03:10|42760|42740|42760|42740|42760|42740|42760|42740|1
1653023000000|2022-05-20 05:03:20|42759|42739|42755|42735|42759|42739|42755|42735|4
1653023010000|2022-05-20 05:03:30|42752.5|42732.5|42741|42721|42752.5|42732.5|42741|42721|7
1653023020000|2022-05-20 05:03:40|42743.5|42723.5|42743.5|42723.5|42743.5|42723.5|42743.5|42723.5|0
1653023030000|2022-05-20 05:03:50|42741|42721|42741|42721|42741|42721|42741|42721|3
1653023040000|2022-05-20 05:04:00|42746|42726|42738.5|42718.5|42746|42726|42738.5|42718.5|3
1653023050000|2022-05-20 05:04:10|42736|42716|42733.5|42713.5|42736|42716|42733.5|42713.5|1
1653023060000|2022-05-20 05:04:20|42736|42716|42732.5|42712.5|42736|42716|42731|42711|0
1653023070000|2022-05-20 05:04:30|42733.5|42713.5|42736|42716|42736|42716|42733.5|42713.5|0
1653023080000|2022-05-20 05:04:40|42740|42720|42745|42725|42745|42725|42740|42720|3
1653023090000|2022-05-20 05:04:50|42747.5|42727.5|42748.5|42728.5|42750|42730|42747.5|42727.5|1
1653023100000|2022-05-20 05:05:00|42751|42731|42748.5|42728.5|42751|42731|42748.5|42728.5|3
1653023110000|2022-05-20 05:05:10|42750|42730|42751|42731|42751|42731|42750|42730|4
1653023130000|2022-05-20 05:05:30|42749.5|42729.5|42748.5|42728.5|42749.5|42729.5|42748.5|42728.5|0
1653023140000|2022-05-20 05:05:40|42751|42731|42756|42736|42756|42736|42751|42731|4
1653023150000|2022-05-20 05:05:50|42753.5|42733.5|42756|42736|42756|42736|42753.5|42733.5|0
1653023160000|2022-05-20 05:06:00|42757|42737|42766|42746|42766|42746|42757|42737|0
1653023200000|2022-05-20 05:06:40|42768.5|42748.5|42768.5|42748.5|42768.5|42748.5|42768.5|42748.5|1
1653023210000|2022-05-20 05:06:50|42781|42761|42778.5|42758.5|42781|42761|42776|42756|5
1653023220000|2022-05-20 05:07:00|42777|42757|42769.5|42749.5|42781|42761|42769.5|42749.5|1
1653023230000|2022-05-20 05:07:10|||||||||1
1653023240000|2022-05-20 05:07:20|42767.9|42747.9|42771|42751|42771|42751|42766|42746|1
1653023250000|2022-05-20 05:07:30|42775|42755|42775|42755|42775|42755|42775|42755|0
1653023270000|2022-05-20 05:07:50|||||||||1
1653023280000|2022-05-20 05:08:00|42773.5|42753.5|42766|42746|42773.5|42753.5|42766|42746|4
1653023290000|2022-05-20 05:08:10|42763.5|42743.5|42751|42731|42763.5|42743.5|42748.5|42728.5|4
1653023300000|2022-05-20 05:08:20|42749.5|42729.5|42746|42726|42749.5|42729.5|42746|42726|1
1653023310000|2022-05-20 05:08:30|42743.5|42723.5|42743.5|42723.5|42743.5|42723.5|42743.5|42723.5|1
1653023320000|2022-05-20 05:08:40|42741|42721|42738.5|42718.5|42741|42721|42738.5|42718.5|2
1653023330000|2022-05-20 05:08:50|||||||||2
1653023380000|2022-05-20 05:09:40|42740|42720|42746|42726|42750|42730|42740|42720|5
1653023390000|2022-05-20 05:09:50|42747.5|42727.5|42751|42731|42751|42731|42747.5|42727.5|1
1653023400000|2022-05-20 05:10:00|42748.5|42728.5|42751|42731|42751|42731|42748.5|42728.5|0
1653023410000|2022-05-20 05:10:10|42752.5|42732.5|42751|42731|42752.5|42732.5|42748.5|42728.5|3
1653023430000|2022-05-20 05:10:30|42753.5|42733.5|42753.5|42733.5|42753.5|42733.5|42753.5|42733.5|1
1653023450000|2022-05-20 05:10:50|42755|42735|42756|42736|42756|42736|42755|42735|0
1653023460000|2022-05-20 05:11:00|42760|42740|42773.5|42753.5|42773.5|42753.5|42760|42740|1
1653023470000|2022-05-20 05:11:10|42775|42755|42772.5|42752.5|42776|42756|42772.5|42752.5|4
1653023480000|2022-05-20 05:11:20|42773.5|42753.5|42776|42756|42776|42756|42773.5|42753.5|1
1653023490000|2022-05-20 05:11:30|42777.5|42757.5|42788.5|42768.5|42788.5|42768.5|42777.5|42757.5|6
1653023500000|2022-05-20 05:11:40|42787|42767|42801|42781|42801|42781|42787|42767|13
1653023510000|2022-05-20 05:11:50|42806|42786|42807.5|42787.5|42807.5|42787.5|42806|42786|5
1653023530000|2022-05-20 05:12:10|42809|42789|42815|42795|42815|42795|42808.5|42788.5|1
1653023540000|2022-05-20 05:12:20|42813.5|42793.5|42812.5|42792.5|42816|42796|42811|42791|2
1653023550000|2022-05-20 05:12:30|42813.5|42793.5|42811|42791|42816|42796|42811|42791|2
1653023560000|2022-05-20 05:12:40|42812.5|42792.5|42809.5|42789.5|42816|42796|42809.5|42789.5|3
1653023570000|2022-05-20 05:12:50|42807.9|42787.9|42802|42782|42807.9|42787.9|42802|42782|1
1653023590000|2022-05-20 05:13:10|42801|42781|42797|42777|42801|42781|42797|42777|4
1653023600000|2022-05-20 05:13:20|42796|42776|42796|42776|42798.5|42778.5|42796|42776|0
1653023610000|2022-05-20 05:13:30|42794.5|42774.5|42791|42771|42794.5|42774.5|42791|42771|2
1653023620000|2022-05-20 05:13:40|42796|42776|42801|42781|42801|42781|42796|42776|1
1653023630000|2022-05-20 05:13:50|42798.5|42778.5|42791|42771|42798.5|42778.5|42791|42771|0
1653023640000|2022-05-20 05:14:00|42786|42766|42786|42766|42786|42766|42786|42766|0
1653023650000|2022-05-20 05:14:10|42791|42771|42793.5|42773.5|42793.5|42773.5|42791|42771|1
1653023660000|2022-05-20 05:14:20|42796|42776|42788.5|42768.5|42796|42776|42788.5|42768.5|5
1653023670000|2022-05-20 05:14:30|42791|42771|42791|42771|42791|42771|42791|42771|0
1653023680000|2022-05-20 05:14:40|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|5
1653023690000|2022-05-20 05:14:50|42793.5|42773.5|42795|42775|42795|42775|42791|42771|1
1653023700000|2022-05-20 05:15:00|42796|42776|42809|42789|42809|42789|42796|42776|3
1653023710000|2022-05-20 05:15:10|42811|42791|42811|42791|42811|42791|42806|42786|1
1653023720000|2022-05-20 05:15:20|42815|42795|42816|42796|42816|42796|42815|42795|2
1653023730000|2022-05-20 05:15:30|42812|42792|42800|42780|42812|42792|42800|42780|6
1653023740000|2022-05-20 05:15:40|42798.5|42778.5|42800|42780|42800|42780|42798.5|42778.5|0
1653023750000|2022-05-20 05:15:50|42796|42776|42799|42779|42799|42779|42796|42776|0
1653023760000|2022-05-20 05:16:00|42800|42780|42796|42776|42801|42781|42796|42776|1
1653023780000|2022-05-20 05:16:20|42794.5|42774.5|42791|42771|42794.5|42774.5|42788.5|42768.5|5
1653023790000|2022-05-20 05:16:30|42793.5|42773.5|42793.5|42773.5|42793.5|42773.5|42793.5|42773.5|0
1653023800000|2022-05-20 05:16:40|42791|42771|42809|42789|42809|42789|42791|42771|2
1653023810000|2022-05-20 05:16:50|42812.5|42792.5|42813.5|42793.5|42813.5|42793.5|42811|42791|2
1653023820000|2022-05-20 05:17:00|42811|42791|42821|42801|42821|42801|42811|42791|1
1653023830000|2022-05-20 05:17:10|42822.5|42802.5|42826|42806|42826|42806|42822.5|42802.5|0
1653023840000|2022-05-20 05:17:20|42828.5|42808.5|42826|42806|42828.5|42808.5|42824.5|42804.5|3
1653023850000|2022-05-20 05:17:30|42827.5|42807.5|42836|42816|42837.5|42817.5|42827.5|42807.5|8
1653023860000|2022-05-20 05:17:40|42834.5|42814.5|42836|42816|42836|42816|42833.5|42813.5|3
1653023870000|2022-05-20 05:17:50|42842|42822|42842|42822|42842|42822|42842|42822|2
1653023880000|2022-05-20 05:18:00|42843.5|42823.5|42871|42851|42871|42851|42843.5|42823.5|30
1653023890000|2022-05-20 05:18:10|42872.5|42852.5|42873.5|42853.5|42875|42855|42872.5|42852.5|4
1653023900000|2022-05-20 05:18:20|42872.5|42852.5|42880|42860|42880|42860|42871|42851|10
1653023910000|2022-05-20 05:18:30|||||||||3
1653023920000|2022-05-20 05:18:40|42882|42862|42887.9|42867.9|42897.5|42877.5|42882|42862|12
1653023930000|2022-05-20 05:18:50|42889.5|42869.5|42887.9|42867.9|42890.4|42870.4|42887.9|42867.9|3
1653023940000|2022-05-20 05:19:00|42887|42867|42893.5|42873.5|42893.5|42873.5|42887|42867|12
1653023950000|2022-05-20 05:19:10|42891|42871|42896|42876|42896|42876|42891|42871|1
1653023960000|2022-05-20 05:19:20|42894.5|42874.5|42907.5|42887.5|42907.5|42887.5|42892|42872|4
1653023970000|2022-05-20 05:19:30|42906|42886|42896.5|42876.5|42906|42886|42896.5|42876.5|4
1653023980000|2022-05-20 05:19:40|42895|42875|42891|42871|42896.5|42876.5|42887|42867|8
1653023990000|2022-05-20 05:19:50|||||||||1
1653024010000|2022-05-20 05:20:10|42888.5|42868.5|42888.5|42868.5|42888.5|42868.5|42888.5|42868.5|0
1653024020000|2022-05-20 05:20:20|42887|42867|42893.5|42873.5|42893.5|42873.5|42887|42867|11
1653024030000|2022-05-20 05:20:30|42902|42882|42902|42882|42902|42882|42902|42882|4
1653024040000|2022-05-20 05:20:40|42902.9|42882.9|42916|42896|42920|42900|42902.9|42882.9|14
1653024050000|2022-05-20 05:20:50|42912|42892|42912|42892|42912|42892|42909.5|42889.5|4
1653024060000|2022-05-20 05:21:00|42915|42895|42937|42917|42937|42917|42915|42895|14
1653024070000|2022-05-20 05:21:10|42941|42921|42941|42921|42941|42921|42938.5|42918.5|8
1653024080000|2022-05-20 05:21:20|42943.5|42923.5|42971|42951|42972.9|42952.9|42943.5|42923.5|11
1653024090000|2022-05-20 05:21:30|42969.5|42949.5|42962|42942|42969.5|42949.5|42962|42942|6
1653024100000|2022-05-20 05:21:40|42960.4|42940.4|42960|42940|42960.4|42940.4|42947|42927|7
1653024110000|2022-05-20 05:21:50|42961|42941|42958.5|42938.5|42967|42947|42958.5|42938.5|19
1653024120000|2022-05-20 05:22:00|42961|42941|42961|42941|42966|42946|42961|42941|9
1653024130000|2022-05-20 05:22:10|42962.5|42942.5|42966|42946|42966|42946|42962.5|42942.5|1
1653024140000|2022-05-20 05:22:20|42962.9|42942.9|42962.5|42942.5|42963.5|42943.5|42961|42941|0
1653024150000|2022-05-20 05:22:30|42963.5|42943.5|42962|42942|42964.5|42944.5|42961|42941|1
1653024160000|2022-05-20 05:22:40|42961|42941|42975|42955|42978.5|42958.5|42961|42941|5
1653024170000|2022-05-20 05:22:50|42974|42954|43024|43004|43027.5|43007.5|42972.5|42952.5|31
1653024180000|2022-05-20 05:23:00|43025|43005|43004|42984|43025|43005|42999|42979|20
1653024190000|2022-05-20 05:23:10|43005.5|42985.5|43012.5|42992.5|43014|42994|43005.5|42985.5|12
1653024200000|2022-05-20 05:23:20|43011.5|42991.5|43014|42994|43015.5|42995.5|43011.5|42991.5|5
1653024210000|2022-05-20 05:23:30|43013|42993|43002.5|42982.5|43013|42993|43001|42981|4
1653024220000|2022-05-20 05:23:40|43001.5|42981.5|42981.5|42961.5|43001.5|42981.5|42981.5|42961.5|6
1653024230000|2022-05-20 05:23:50|42979|42959|42975|42955|42979|42959|42975|42955|4
1653024240000|2022-05-20 05:24:00|42976.5|42956.5|42967.5|42947.5|42976.5|42956.5|42967.5|42947.5|27
1653024250000|2022-05-20 05:24:10|||||||||2
1653024260000|2022-05-20 05:24:20|42964.5|42944.5|42968.5|42948.5|42971|42951|42962|42942|3
1653024270000|2022-05-20 05:24:30|42967|42947|42958.5|42938.5|42967|42947|42956|42936|6
1653024280000|2022-05-20 05:24:40|42961|42941|42963.5|42943.5|42963.5|42943.5|42961|42941|10
1653024290000|2022-05-20 05:24:50|42961|42941|42966|42946|42971|42951|42961|42941|2
1653024300000|2022-05-20 05:25:00|42963.5|42943.5|42952.5|42932.5|42963.5|42943.5|42952.5|42932.5|6
1653024310000|2022-05-20 05:25:10|42948.5|42928.5|42948.5|42928.5|42948.5|42928.5|42948.5|42928.5|2
1653024320000|2022-05-20 05:25:20|42946|42926|42944.5|42924.5|42946|42926|42944.5|42924.5|2
1653024330000|2022-05-20 05:25:30|42942.9|42922.9|42944.5|42924.5|42944.5|42924.5|42942.9|42922.9|1
1653024340000|2022-05-20 05:25:40|42941|42921|42941|42921|42941|42921|42941|42921|4
1653024350000|2022-05-20 05:25:50|42942.5|42922.5|42946|42926|42946|42926|42942.5|42922.5|3
1653024360000|2022-05-20 05:26:00|42943.5|42923.5|42939.5|42919.5|42943.5|42923.5|42939.5|42919.5|3
1653024370000|2022-05-20 05:26:10|42941|42921|42942.5|42922.5|42942.5|42922.5|42941|42921|4
1653024380000|2022-05-20 05:26:20|42943.5|42923.5|42937|42917|42943.5|42923.5|42937|42917|6
1653024390000|2022-05-20 05:26:30|42934.5|42914.5|42928.5|42908.5|42934.5|42914.5|42928.5|42908.5|3
1653024400000|2022-05-20 05:26:40|42930|42910|42932|42912|42934.5|42914.5|42928.5|42908.5|5
1653024410000|2022-05-20 05:26:50|42928.5|42908.5|42928.5|42908.5|42928.5|42908.5|42928.5|42908.5|2
1653024420000|2022-05-20 05:27:00|||||||||6
1653024430000|2022-05-20 05:27:10|42932|42912|42925.4|42905.4|42932|42912|42925.4|42905.4|2
1653024440000|2022-05-20 05:27:20|42918.5|42898.5|42916|42896|42918.5|42898.5|42916|42896|8
1653024450000|2022-05-20 05:27:30|42918.5|42898.5|42918.5|42898.5|42918.5|42898.5|42916|42896|0
1653024460000|2022-05-20 05:27:40|42917|42897|42903.5|42883.5|42917|42897|42903.5|42883.5|5
1653024470000|2022-05-20 05:27:50|42906|42886|42903.5|42883.5|42908.5|42888.5|42903.5|42883.5|1
1653024480000|2022-05-20 05:28:00|42902|42882|42901|42881|42902|42882|42896|42876|14
1653024490000|2022-05-20 05:28:10|42902.5|42882.5|42903.5|42883.5|42903.5|42883.5|42902.5|42882.5|0
1653024500000|2022-05-20 05:28:20|42905|42885|42906|42886|42906|42886|42905|42885|2
1653024510000|2022-05-20 05:28:30|42907.5|42887.5|42908.5|42888.5|42908.5|42888.5|42907.5|42887.5|2
1653024520000|2022-05-20 05:28:40|42909.5|42889.5|42908.5|42888.5|42911|42891|42908.5|42888.5|3
1653024540000|2022-05-20 05:29:00|42922.5|42902.5|42913.5|42893.5|42933.5|42913.5|42913.5|42893.5|11
1653024550000|2022-05-20 05:29:10|42915|42895|42913.5|42893.5|42916|42896|42911|42891|5
1653024560000|2022-05-20 05:29:20|42916|42896|42916|42896|42916|42896|42916|42896|0
1653024570000|2022-05-20 05:29:30|42912.9|42892.9|42911|42891|42912.9|42892.9|42907|42887|4
1653024580000|2022-05-20 05:29:40|42910|42890|42904.5|42884.5|42910|42890|42904.5|42884.5|2
1653024590000|2022-05-20 05:29:50|42903.5|42883.5|42902.5|42882.5|42903.5|42883.5|42898.5|42878.5|3
1653024600000|2022-05-20 05:30:00|42903.5|42883.5|42906|42886|42922.5|42902.5|42898.5|42878.5|33
1653024610000|2022-05-20 05:30:10|42914.5|42894.5|42921|42901|42923.5|42903.5|42914.5|42894.5|19
1653024620000|2022-05-20 05:30:20|42926|42906|42951|42931|42952.5|42932.5|42921|42901|32
1653024630000|2022-05-20 05:30:30|42949.5|42929.5|42941|42921|42949.5|42929.5|42941|42921|8
1653024640000|2022-05-20 05:30:40|42938.5|42918.5|42918.5|42898.5|42938.5|42918.5|42913.5|42893.5|6
1653024650000|2022-05-20 05:30:50|42921|42901|42918.5|42898.5|42923.5|42903.5|42918.5|42898.5|8
1653024660000|2022-05-20 05:31:00|42916|42896|42916|42896|42918.5|42898.5|42913.5|42893.5|9
1653024670000|2022-05-20 05:31:10|42919.5|42899.5|42926|42906|42926|42906|42918.5|42898.5|4
1653024680000|2022-05-20 05:31:20|42924.5|42904.5|42924.5|42904.5|42924.5|42904.5|42924.5|42904.5|3
1653024690000|2022-05-20 05:31:30|42918.5|42898.5|42911|42891|42918.5|42898.5|42906|42886|11
1653024700000|2022-05-20 05:31:40|42912.5|42892.5|42923.5|42903.5|42923.5|42903.5|42912.5|42892.5|23
1653024710000|2022-05-20 05:31:50|42926|42906|42928.5|42908.5|42932.9|42912.9|42926|42906|13
1653024720000|2022-05-20 05:32:00|42927|42907|42926|42906|42931|42911|42926|42906|1
1653024730000|2022-05-20 05:32:10|42927.5|42907.5|42931|42911|42931|42911|42927.5|42907.5|0
1653024740000|2022-05-20 05:32:20|42932.5|42912.5|42948.5|42928.5|42948.5|42928.5|42932.5|42912.5|14
1653024750000|2022-05-20 05:32:30|42950|42930|42972|42952|42972|42952|42950|42930|3
1653024760000|2022-05-20 05:32:40|42974.5|42954.5|43000|42980|43000|42980|42974.5|42954.5|16
1653024770000|2022-05-20 05:32:50|43002.5|42982.5|43017.5|42997.5|43020|43000|43000|42980|23
1653024780000|2022-05-20 05:33:00|43015|42995|43002.5|42982.5|43015|42995|42995|42975|17
1653024790000|2022-05-20 05:33:10|43007.5|42987.5|43000|42980|43007.5|42987.5|43000|42980|8
1653024800000|2022-05-20 05:33:20|43001.5|42981.5|43002.5|42982.5|43005|42985|43000|42980|4
1653024810000|2022-05-20 05:33:30|42996|42976|42977.5|42957.5|42997|42977|42977.5|42957.5|24
1653024820000|2022-05-20 05:33:40|42980|42960|42978.5|42958.5|42980|42960|42978.5|42958.5|0
1653024830000|2022-05-20 05:33:50|42975|42955|42975|42955|42977.5|42957.5|42975|42955|0
1653024840000|2022-05-20 05:34:00|42977.5|42957.5|42952.5|42932.5|42977.5|42957.5|42951.5|42931.5|8
1653024850000|2022-05-20 05:34:10|42954|42934|42958.5|42938.5|42964|42944|42954|42934|3
1653024860000|2022-05-20 05:34:20|42960|42940|42951.5|42931.5|42960|42940|42950|42930|0
1653024870000|2022-05-20 05:34:30|42952.5|42932.5|42947|42927|42954|42934|42947|42927|4
1653024880000|2022-05-20 05:34:40|42943.5|42923.5|42947.5|42927.5|42948.5|42928.5|42942|42922|2
1653024890000|2022-05-20 05:34:50|42945|42925|42955|42935|42955|42935|42945|42925|1
1653024900000|2022-05-20 05:35:00|42960|42940|42965|42945|42965|42945|42960|42940|1
1653024920000|2022-05-20 05:35:20|42960|42940|42959|42939|42960|42940|42955|42935|8
1653024930000|2022-05-20 05:35:30|42951.5|42931.5|42940|42920|42951.5|42931.5|42935|42915|11
1653024940000|2022-05-20 05:35:40|42935|42915|42931.5|42911.5|42935|42915|42930|42910|7
1653024950000|2022-05-20 05:35:50|42933|42913|42934|42914|42934|42914|42933|42913|0
1653024960000|2022-05-20 05:36:00|42932.5|42912.5|42925|42905|42934|42914|42922.5|42902.5|8
1653024970000|2022-05-20 05:36:10|42923.5|42903.5|42923.5|42903.5|42925|42905|42921|42901|6
1653024980000|2022-05-20 05:36:20|42922|42902|42921.5|42901.5|42923.5|42903.5|42920|42900|7
1653024990000|2022-05-20 05:36:30|42920|42900|42919|42899|42924|42904|42919|42899|8
1653025000000|2022-05-20 05:36:40|42920.5|42900.5|42924|42904|42924|42904|42919|42899|8
1653025010000|2022-05-20 05:36:50|42926.5|42906.5|42929|42909|42929|42909|42926.5|42906.5|1
1653025020000|2022-05-20 05:37:00|42930.5|42910.5|42944|42924|42945.5|42925.5|42930.5|42910.5|10
1653025030000|2022-05-20 05:37:10|42942.5|42922.5|42934|42914|42942.5|42922.5|42934|42914|3
1653025040000|2022-05-20 05:37:20|42935.5|42915.5|42936.5|42916.5|42936.5|42916.5|42935.5|42915.5|0
1653025050000|2022-05-20 05:37:30|42939|42919|42936.5|42916.5|42939|42919|42936.5|42916.5|1
1653025060000|2022-05-20 05:37:40|42939|42919|42939|42919|42941.5|42921.5|42937.5|42917.5|2
1653025070000|2022-05-20 05:37:50|42940.5|42920.5|42939|42919|42941.5|42921.5|42939|42919|1
1653025080000|2022-05-20 05:38:00|42936.5|42916.5|42940|42920|42941.5|42921.5|42936.5|42916.5|6
1653025090000|2022-05-20 05:38:10|42939|42919|42934|42914|42941.5|42921.5|42932.5|42912.5|6
1653025100000|2022-05-20 05:38:20|42932.5|42912.5|42931.5|42911.5|42934|42914|42930|42910|10
1653025110000|2022-05-20 05:38:30|42934|42914|42931.5|42911.5|42934|42914|42931.5|42911.5|16
1653025120000|2022-05-20 05:38:40|42930|42910|42926.5|42906.5|42930|42910|42924|42904|7
1653025130000|2022-05-20 05:38:50|42924|42904|42928|42908|42928|42908|42924|42904|5
1653025140000|2022-05-20 05:39:00|42929|42909|42931.5|42911.5|42931.5|42911.5|42929|42909|2
1653025150000|2022-05-20 05:39:10|42929|42909|42931.5|42911.5|42931.5|42911.5|42929|42909|0
1653025160000|2022-05-20 05:39:20|42930.5|42910.5|42926.5|42906.5|42930.5|42910.5|42926.5|42906.5|9
1653025170000|2022-05-20 05:39:30|42929|42909|42929|42909|42929|42909|42929|42909|4
1653025180000|2022-05-20 05:39:40|||||||||5
1653025190000|2022-05-20 05:39:50|42931|42911|42930|42910|42931|42911|42930|42910|5
1653025200000|2022-05-20 05:40:00|42931.5|42911.5|42936.5|42916.5|42944|42924|42931.5|42911.5|38
1653025210000|2022-05-20 05:40:10|42930|42910|42919|42899|42930|42910|42914|42894|19
1653025220000|2022-05-20 05:40:20|42920.5|42900.5|42926.5|42906.5|42926.5|42906.5|42920|42900|3
1653025230000|2022-05-20 05:40:30|42928|42908|42938|42918|42938|42918|42928|42908|3
1653025240000|2022-05-20 05:40:40|42939|42919|42944|42924|42944|42924|42939|42919|4
1653025250000|2022-05-20 05:40:50|42945.5|42925.5|42936.5|42916.5|42945.5|42925.5|42935.5|42915.5|12
1653025260000|2022-05-20 05:41:00|42938|42918|42959|42939|42966.5|42946.5|42938|42918|21
1653025270000|2022-05-20 05:41:10|42958|42938|42959|42939|42959|42939|42958|42938|2
1653025280000|2022-05-20 05:41:20|42960.5|42940.5|42964|42944|42964|42944|42960.5|42940.5|3
1653025300000|2022-05-20 05:41:40|42965.5|42945.5|42964|42944|42966.5|42946.5|42964|42944|1
1653025310000|2022-05-20 05:41:50|42966.5|42946.5|42959|42939|42966.5|42946.5|42959|42939|5
1653025320000|2022-05-20 05:42:00|42941.5|42921.5|42945|42925|42945|42925|42934|42914|9
1653025330000|2022-05-20 05:42:10|42945.5|42925.5|42949|42929|42949|42929|42945.5|42925.5|2
1653025340000|2022-05-20 05:42:20|42954|42934|42961.5|42941.5|42961.5|42941.5|42954|42934|2
1653025350000|2022-05-20 05:42:30|42964|42944|42963|42943|42969|42949|42963|42943|2
1653025360000|2022-05-20 05:42:40|42961.5|42941.5|42941.5|42921.5|42961.5|42941.5|42941.5|42921.5|7
1653025370000|2022-05-20 05:42:50|42944|42924|42944|42924|42944|42924|42944|42924|6
1653025380000|2022-05-20 05:43:00|42946.5|42926.5|42961.5|42941.5|42961.5|42941.5|42946.5|42926.5|1
1653025390000|2022-05-20 05:43:10|42963|42943|42964|42944|42964|42944|42963|42943|1
1653025400000|2022-05-20 05:43:20|42961.5|42941.5|42968|42948|42968|42948|42956.5|42936.5|9
1653025410000|2022-05-20 05:43:30|42969|42949|42994.6|42974.6|42996.1|42976.1|42969|42949|35
1653025420000|2022-05-20 05:43:40|42996.1|42976.1|43003.5|42983.5|43004.5|42984.5|42996.1|42976.1|1
1653025430000|2022-05-20 05:43:50|43001|42981|43002.5|42982.5|43003.5|42983.5|43001|42981|2
1653025440000|2022-05-20 05:44:00|43003.5|42983.5|43006|42986|43008.5|42988.5|42998.5|42978.5|12
1653025450000|2022-05-20 05:44:10|43007.5|42987.5|43011|42991|43011|42991|43007.5|42987.5|2
1653025460000|2022-05-20 05:44:20|43007|42987|43006|42986|43008.5|42988.5|43003.5|42983.5|5
1653025470000|2022-05-20 05:44:30|43004.5|42984.5|43002|42982|43004.5|42984.5|43002|42982|0
1653025480000|2022-05-20 05:44:40|43000.4|42980.4|42999.5|42979.5|43000.4|42980.4|42999.5|42979.5|0
1653025490000|2022-05-20 05:44:50|42997|42977|42992.5|42972.5|42997|42977|42987.5|42967.5|7
1653025500000|2022-05-20 05:45:00|42996|42976|43005|42985|43006|42986|42996|42976|2
1653025510000|2022-05-20 05:45:10|43006|42986|43007|42987|43008.5|42988.5|43006|42986|0
1653025520000|2022-05-20 05:45:20|43006|42986|43007.5|42987.5|43007.5|42987.5|43006|42986|13
1653025530000|2022-05-20 05:45:30|43006|42986|42997.5|42977.5|43008.5|42988.5|42997.5|42977.5|4
1653025540000|2022-05-20 05:45:40|42995|42975|42985|42965|42995|42975|42985|42965|3
1653025550000|2022-05-20 05:45:50|42981.5|42961.5|42980|42960|42984|42964|42980|42960|0
1653025560000|2022-05-20 05:46:00|42981.5|42961.5|42966.5|42946.5|42981.5|42961.5|42965|42945|4
1653025570000|2022-05-20 05:46:10|42965|42945|42964|42944|42965|42945|42964|42944|1
1653025580000|2022-05-20 05:46:20|42961.5|42941.5|42952.5|42932.5|42961.5|42941.5|42952.5|42932.5|4
1653025590000|2022-05-20 05:46:30|42950|42930|42930.5|42910.5|42950|42930|42930.5|42910.5|2
1653025600000|2022-05-20 05:46:40|42931.5|42911.5|42932.5|42912.5|42932.5|42912.5|42930|42910|2
1653025610000|2022-05-20 05:46:50|42934|42914|42935|42915|42935|42915|42934|42914|1
1653025620000|2022-05-20 05:47:00|42932|42912|42925|42905|42932|42912|42922.5|42902.5|4
1653025630000|2022-05-20 05:47:10|42926.5|42906.5|42925|42905|42930|42910|42925|42905|3
1653025640000|2022-05-20 05:47:20|42927.5|42907.5|42926.5|42906.5|42930|42910|42925|42905|1
1653025650000|2022-05-20 05:47:30|42928|42908|42930|42910|42930|42910|42925|42905|0
1653025660000|2022-05-20 05:47:40|42929|42909|42930|42910|42930|42910|42929|42909|7
1653025670000|2022-05-20 05:47:50|42932.5|42912.5|42938.5|42918.5|42938.5|42918.5|42932.5|42912.5|2
1653025680000|2022-05-20 05:48:00|42937|42917|42935|42915|42940|42920|42935|42915|2
1653025690000|2022-05-20 05:48:10|42937.5|42917.5|42932.5|42912.5|42937.5|42917.5|42932.5|42912.5|1
1653025700000|2022-05-20 05:48:20|42930|42910|42930|42910|42930|42910|42928.5|42908.5|3
1653025710000|2022-05-20 05:48:30|42925|42905|42925|42905|42925|42905|42922.5|42902.5|2
1653025720000|2022-05-20 05:48:40|42927.5|42907.5|42940.5|42920.5|42940.5|42920.5|42927.5|42907.5|2
1653025730000|2022-05-20 05:48:50|42941.5|42921.5|42942.5|42922.5|42942.5|42922.5|42937.5|42917.5|1
1653025740000|2022-05-20 05:49:00|42941|42921|42940|42920|42941|42921|42937.5|42917.5|0
1653025750000|2022-05-20 05:49:10|42937.5|42917.5|42935|42915|42937.5|42917.5|42931|42911|0
1653025760000|2022-05-20 05:49:20|42936.5|42916.5|42940|42920|42940|42920|42936.5|42916.5|1
1653025770000|2022-05-20 05:49:30|42938.5|42918.5|42931|42911|42940|42920|42931|42911|8
1653025780000|2022-05-20 05:49:40|42932.5|42912.5|42931|42911|42932.5|42912.5|42931|42911|0
1653025790000|2022-05-20 05:49:50|42928.5|42908.5|42935|42915|42935|42915|42928.5|42908.5|1
1653025800000|2022-05-20 05:50:00|42934|42914|42927.5|42907.5|42934|42914|42927.5|42907.5|2
1653025810000|2022-05-20 05:50:10|42926|42906|42916|42896|42926|42906|42916|42896|3
1653025820000|2022-05-20 05:50:20|42915|42895|42910|42890|42915|42895|42910|42890|3
1653025830000|2022-05-20 05:50:30|42908.5|42888.5|42912.5|42892.5|42912.5|42892.5|42903.5|42883.5|3
1653025840000|2022-05-20 05:50:40|42911.5|42891.5|42902.5|42882.5|42911.5|42891.5|42902.5|42882.5|1
1653025850000|2022-05-20 05:50:50|42906.5|42886.5|42905|42885|42910|42890|42905|42885|3
1653025860000|2022-05-20 05:51:00|42907.5|42887.5|42899|42879|42909|42889|42899|42879|4
1653025870000|2022-05-20 05:51:10|42901.5|42881.5|42893.5|42873.5|42901.5|42881.5|42893.5|42873.5|2
1653025880000|2022-05-20 05:51:20|42892.5|42872.5|42888.5|42868.5|42892.5|42872.5|42888.5|42868.5|4
1653025890000|2022-05-20 05:51:30|42881|42861|42872.5|42852.5|42881|42861|42872.5|42852.5|13
1653025900000|2022-05-20 05:51:40|42875|42855|42875|42855|42875|42855|42875|42855|0
1653025910000|2022-05-20 05:51:50|42877.5|42857.5|42887.5|42867.5|42890|42870|42875|42855|1
1653025920000|2022-05-20 05:52:00|42889|42869|42894|42874|42894|42874|42889|42869|0
1653025930000|2022-05-20 05:52:10|42897.5|42877.5|42896.5|42876.5|42897.5|42877.5|42894|42874|0
1653025940000|2022-05-20 05:52:20|42895|42875|42896|42876|42896|42876|42892.5|42872.5|2
1653025950000|2022-05-20 05:52:30|42894|42874|42895|42875|42897.5|42877.5|42894|42874|0
1653025960000|2022-05-20 05:52:40|42896.5|42876.5|42895|42875|42897.5|42877.5|42895|42875|0
1653025970000|2022-05-20 05:52:50|42896.5|42876.5|42895|42875|42897.5|42877.5|42893.5|42873.5|0
1653025980000|2022-05-20 05:53:00|42896.5|42876.5|42896.5|42876.5|42896.5|42876.5|42896.5|42876.5|2
1653025990000|2022-05-20 05:53:10|42895|42875|42895|42875|42895|42875|42895|42875|1
1653026000000|2022-05-20 05:53:20|42896.5|42876.5|42899|42879|42899|42879|42896.5|42876.5|0
1653026010000|2022-05-20 05:53:30|42900|42880|42907.5|42887.5|42910|42890|42900|42880|4
1653026020000|2022-05-20 05:53:40|42905|42885|42903.5|42883.5|42905|42885|42903.5|42883.5|0
1653026030000|2022-05-20 05:53:50|42902.5|42882.5|42912.5|42892.5|42912.5|42892.5|42900|42880|1
1653026040000|2022-05-20 05:54:00|42916.5|42896.5|42919|42899|42923|42903|42916.5|42896.5|1
1653026050000|2022-05-20 05:54:10|42920.5|42900.5|42918.5|42898.5|42920.5|42900.5|42918.5|42898.5|0
1653026060000|2022-05-20 05:54:20|42917.5|42897.5|42926.5|42906.5|42926.5|42906.5|42917.5|42897.5|6
1653026070000|2022-05-20 05:54:30|42928|42908|42927.5|42907.5|42928|42908|42925|42905|2
1653026080000|2022-05-20 05:54:40|42925|42905|42927.5|42907.5|42927.5|42907.5|42922.5|42902.5|3
1653026090000|2022-05-20 05:54:50|42930|42910|42930|42910|42931.5|42911.5|42930|42910|1
1653026100000|2022-05-20 05:55:00|42926.5|42906.5|42915|42895|42930|42910|42915|42895|2
1653026110000|2022-05-20 05:55:10|42911|42891|42912.5|42892.5|42914|42894|42910|42890|2
1653026120000|2022-05-20 05:55:20|42915|42895|42912.5|42892.5|42916.5|42896.5|42912.5|42892.5|1
1653026130000|2022-05-20 05:55:30|42914|42894|42915|42895|42915|42895|42914|42894|0
1653026140000|2022-05-20 05:55:40|42911|42891|42911|42891|42911|42891|42911|42891|2
1653026150000|2022-05-20 05:55:50|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|42911|42891|2
1653026160000|2022-05-20 05:56:00|42911|42891|42911|42891|42916.5|42896.5|42911|42891|4
1653026170000|2022-05-20 05:56:10|42912.5|42892.5|42910|42890|42912.5|42892.5|42910|42890|0
1653026180000|2022-05-20 05:56:20|42908.5|42888.5|42910|42890|42910|42890|42907.5|42887.5|1
1653026190000|2022-05-20 05:56:30|42908.5|42888.5|42909|42889|42909|42889|42907.5|42887.5|8
1653026200000|2022-05-20 05:56:40|42910.5|42890.5|42909|42889|42913|42893|42909|42889|5
1653026210000|2022-05-20 05:56:50|42907.5|42887.5|42894|42874|42907.5|42887.5|42894|42874|11
1653026220000|2022-05-20 05:57:00|||||||||4
1653026230000|2022-05-20 05:57:10|42896|42876|42893.5|42873.5|42896|42876|42893.5|42873.5|7
1653026240000|2022-05-20 05:57:20|42892|42872|42891|42871|42892|42872|42891|42871|2
1653026250000|2022-05-20 05:57:30|42890|42870|42890|42870|42891.5|42871.5|42890|42870|0
1653026260000|2022-05-20 05:57:40|42891.5|42871.5|42894|42874|42894|42874|42890|42870|2
1653026270000|2022-05-20 05:57:50|42895|42875|42894|42874|42895|42875|42894|42874|1
1653026280000|2022-05-20 05:58:00|42892.5|42872.5|42894|42874|42896.5|42876.5|42891.5|42871.5|4
1653026290000|2022-05-20 05:58:10|42895|42875|42892.5|42872.5|42895|42875|42892.5|42872.5|0
1653026300000|2022-05-20 05:58:20|42895|42875|42894|42874|42897.5|42877.5|42894|42874|4
1653026310000|2022-05-20 05:58:30|42895.5|42875.5|42896.5|42876.5|42896.5|42876.5|42894|42874|0
1653026320000|2022-05-20 05:58:40|42895|42875|42900|42880|42900|42880|42895|42875|0
1653026330000|2022-05-20 05:58:50|42897.5|42877.5|42899|42879|42899|42879|42895|42875|1
1653026340000|2022-05-20 05:59:00|42900|42880|42907.5|42887.5|42907.5|42887.5|42900|42880|3
1653026350000|2022-05-20 05:59:10|42910|42890|42905|42885|42910|42890|42905|42885|0
1653026360000|2022-05-20 05:59:20|42900|42880|42900|42880|42900|42880|42900|42880|7
1653026370000|2022-05-20 05:59:30|42897.5|42877.5|42895|42875|42898|42878|42895|42875|2
1653026380000|2022-05-20 05:59:40|42889.5|42869.5|42889|42869|42889.5|42869.5|42887.5|42867.5|1
1653026390000|2022-05-20 05:59:50|42887.5|42867.5|42890|42870|42892.5|42872.5|42887.5|42867.5|6
1653026400000|2022-05-20 06:00:00|42888.5|42868.5|42891.5|42871.5|42891.5|42871.5|42887.5|42867.5|9
1653026410000|2022-05-20 06:00:10|42894|42874|42895|42875|42897.5|42877.5|42894|42874|4
1653026420000|2022-05-20 06:00:20|42893.5|42873.5|42887.5|42867.5|42893.5|42873.5|42887.5|42867.5|4
1653026430000|2022-05-20 06:00:30|42882.5|42862.5|42884|42864|42884|42864|42882.5|42862.5|0
1653026440000|2022-05-20 06:00:40|42885|42865|42889|42869|42890.5|42870.5|42885|42865|6
1653026450000|2022-05-20 06:00:50|42890.5|42870.5|42889|42869|42893|42873|42889|42869|1
1653026460000|2022-05-20 06:01:00|42890|42870|42887.5|42867.5|42890|42870|42887.5|42867.5|1
1653026470000|2022-05-20 06:01:10|42885|42865|42883.5|42863.5|42885|42865|42883.5|42863.5|3
1653026480000|2022-05-20 06:01:20|42881|42861|42879|42859|42881|42861|42879|42859|0
1653026490000|2022-05-20 06:01:30|42877.5|42857.5|42875|42855|42877.5|42857.5|42872.5|42852.5|1
1653026500000|2022-05-20 06:01:40|42873.5|42853.5|42880|42860|42880|42860|42871|42851|2
1653026510000|2022-05-20 06:01:50|42882.5|42862.5|42890.5|42870.5|42890.5|42870.5|42882.5|42862.5|4
1653026520000|2022-05-20 06:02:00|42890|42870|42887.5|42867.5|42892.5|42872.5|42887.5|42867.5|2
1653026530000|2022-05-20 06:02:10|42886|42866|42882.5|42862.5|42886|42866|42882.5|42862.5|0
1653026540000|2022-05-20 06:02:20|42884|42864|42887.5|42867.5|42890|42870|42882.5|42862.5|2
1653026550000|2022-05-20 06:02:30|42886|42866|42877.5|42857.5|42887.5|42867.5|42877.5|42857.5|1
1653026560000|2022-05-20 06:02:40|42876|42856|42872.5|42852.5|42876|42856|42872.5|42852.5|0
1653026570000|2022-05-20 06:02:50|42870|42850|42871|42851|42872.5|42852.5|42870|42850|1
1653026580000|2022-05-20 06:03:00|42872.5|42852.5|42870|42850|42872.5|42852.5|42868.5|42848.5|0
1653026590000|2022-05-20 06:03:10|42872.5|42852.5|42874|42854|42874|42854|42872.5|42852.5|3
1653026600000|2022-05-20 06:03:20|42877|42857|42891|42871|42891|42871|42877|42857|1
1653026610000|2022-05-20 06:03:30|42892.5|42872.5|42895|42875|42896|42876|42892.5|42872.5|1
1653026620000|2022-05-20 06:03:40|42897.5|42877.5|42897.5|42877.5|42897.5|42877.5|42897.5|42877.5|0
1653026630000|2022-05-20 06:03:50|||||||||1
1653026640000|2022-05-20 06:04:00|42904|42884|42907.5|42887.5|42907.5|42887.5|42904|42884|2
1653026650000|2022-05-20 06:04:10|42905|42885|42905|42885|42905|42885|42905|42885|0
1653026660000|2022-05-20 06:04:20|42907.5|42887.5|42907.5|42887.5|42908.5|42888.5|42906|42886|0
1653026670000|2022-05-20 06:04:30|42908.5|42888.5|42908.5|42888.5|42908.5|42888.5|42906|42886|2
1653026680000|2022-05-20 06:04:40|42907|42887|42906|42886|42907|42887|42906|42886|1
1653026690000|2022-05-20 06:04:50|42907.5|42887.5|42903.5|42883.5|42908.5|42888.5|42903.5|42883.5|0
1653026700000|2022-05-20 06:05:00|42902|42882|42911.5|42891.5|42913|42893|42898.5|42878.5|19
1653026710000|2022-05-20 06:05:10|42909|42889|42915|42895|42917.5|42897.5|42909|42889|4
1653026720000|2022-05-20 06:05:20|42916.5|42896.5|42928|42908|42928|42908|42916.5|42896.5|0
1653026730000|2022-05-20 06:05:30|42930.5|42910.5|42930.5|42910.5|42930.5|42910.5|42930.5|42910.5|0
1653026740000|2022-05-20 06:05:40|42931.5|42911.5|42954|42934|42955.5|42935.5|42931.5|42911.5|19
1653026750000|2022-05-20 06:05:50|42951.5|42931.5|42958|42938|42958|42938|42951.5|42931.5|39
1653026760000|2022-05-20 06:06:00|42956.5|42936.5|42956.5|42936.5|42959|42939|42951.5|42931.5|18
1653026770000|2022-05-20 06:06:10|42954|42934|42959|42939|42959|42939|42954|42934|3
1653026790000|2022-05-20 06:06:30|42957.5|42937.5|42960|42940|42960.5|42940.5|42956.5|42936.5|2
1653026800000|2022-05-20 06:06:40|42960.5|42940.5|42961.5|42941.5|42961.5|42941.5|42960.5|42940.5|5
1653026810000|2022-05-20 06:06:50|42975.5|42955.5|42986.5|42966.5|42989|42969|42975.5|42955.5|31
1653026820000|2022-05-20 06:07:00|42988|42968|43003|42983|43003|42983|42988|42968|10
1653026830000|2022-05-20 06:07:10|43000.5|42980.5|42996.5|42976.5|43000.5|42980.5|42996.5|42976.5|3
1653026840000|2022-05-20 06:07:20|43020|43000|43035|43015|43037.5|43017.5|43020|43000|67
1653026850000|2022-05-20 06:07:30|43033.5|43013.5|43040.5|43020.5|43040.5|43020.5|43030.5|43010.5|11
1653026860000|2022-05-20 06:07:40|43039|43019|43036.5|43016.5|43039|43019|43036.5|43016.5|5
1653026870000|2022-05-20 06:07:50|43035|43015|43034.6|43014.6|43035|43015|43027.1|43007.1|9
1653026880000|2022-05-20 06:08:00|43031.5|43011.5|43032.5|43012.5|43036.5|43016.5|43022.5|43002.5|25
1653026890000|2022-05-20 06:08:10|43033|43013|43049|43029|43060|43040|43032.5|43012.5|9
1653026900000|2022-05-20 06:08:20|43045|43025|43049.5|43029.5|43051|43031|43039|43019|18
1653026910000|2022-05-20 06:08:30|43048.5|43028.5|43051.5|43031.5|43051.5|43031.5|43047.5|43027.5|5
1653026920000|2022-05-20 06:08:40|43053|43033|43050.5|43030.5|43058|43038|43050.5|43030.5|9
1653026930000|2022-05-20 06:08:50|43052.1|43032.1|43051.5|43031.5|43055|43035|43046.5|43026.5|18
1653026940000|2022-05-20 06:09:00|43052.5|43032.5|43054|43034|43054|43034|43051.5|43031.5|3
1653026950000|2022-05-20 06:09:10|43056.5|43036.5|43064|43044|43066.5|43046.5|43049|43029|24
1653026960000|2022-05-20 06:09:20|43072.1|43052.1|43078|43058|43078|43058|43069|43049|26
1653026970000|2022-05-20 06:09:30|43076.5|43056.5|43066.5|43046.5|43076.5|43056.5|43064|43044|16
1653026980000|2022-05-20 06:09:40|43065.5|43045.5|43074.6|43054.6|43076.1|43056.1|43065.5|43045.5|5
1653026990000|2022-05-20 06:09:50|43076.1|43056.1|43077.1|43057.1|43077.1|43057.1|43074.6|43054.6|8
1653027000000|2022-05-20 06:10:00|43078.6|43058.6|43074|43054|43081.5|43061.5|43074|43054|5
1653027010000|2022-05-20 06:10:10|43075.5|43055.5|43075.5|43055.5|43079|43059|43075.5|43055.5|7
1653027020000|2022-05-20 06:10:20|43077.1|43057.1|43071.5|43051.5|43079|43059|43065.5|43045.5|2
1653027030000|2022-05-20 06:10:30|43070|43050|43079|43059|43079|43059|43069|43049|5
1653027040000|2022-05-20 06:10:40|43081.5|43061.5|43094.6|43074.6|43094.6|43074.6|43079|43059|17
1653027050000|2022-05-20 06:10:50|43096.1|43076.1|43089|43069|43112.1|43092.1|43084|43064|26
1653027060000|2022-05-20 06:11:00|43090.5|43070.5|43094|43074|43097.5|43077.5|43090.5|43070.5|8
1653027070000|2022-05-20 06:11:10|43089|43069|43108|43088|43108|43088|43085|43065|21
1653027080000|2022-05-20 06:11:20|43109|43089|43112.5|43092.5|43114|43094|43109|43089|6
1653027090000|2022-05-20 06:11:30|43111.5|43091.5|43114|43094|43114|43094|43104|43084|32
1653027100000|2022-05-20 06:11:40|43111|43091|43110.5|43090.5|43114|43094|43110.5|43090.5|15
1653027110000|2022-05-20 06:11:50|43112.1|43092.1|43094.6|43074.6|43113|43093|43094.6|43074.6|5
1653027120000|2022-05-20 06:12:00|43096.1|43076.1|43127.1|43107.1|43133.6|43113.6|43096.1|43076.1|41
1653027130000|2022-05-20 06:12:10|43122.1|43102.1|43113|43093|43122.1|43102.1|43112.1|43092.1|8
1653027140000|2022-05-20 06:12:20|43112.1|43092.1|43112.1|43092.1|43117.1|43097.1|43109.6|43089.6|6
1653027150000|2022-05-20 06:12:30|43113.6|43093.6|43109.6|43089.6|43115.5|43095.5|43104.6|43084.6|23
1653027160000|2022-05-20 06:12:40|43111.1|43091.1|43112.1|43092.1|43112.1|43092.1|43108.6|43088.6|1
1653027170000|2022-05-20 06:12:50|43111.1|43091.1|43113.6|43093.6|43113.6|43093.6|43111.1|43091.1|5
1653027180000|2022-05-20 06:13:00|43112.1|43092.1|43104.6|43084.6|43112.1|43092.1|43104.6|43084.6|9
1653027190000|2022-05-20 06:13:10|43102.1|43082.1|43102.1|43082.1|43107.1|43087.1|43100.5|43080.5|17
1653027200000|2022-05-20 06:13:20|43099.6|43079.6|43108|43088|43109.6|43089.6|43097.1|43077.1|6
1653027210000|2022-05-20 06:13:30|43109.6|43089.6|43103|43083|43109.6|43089.6|43100.5|43080.5|16
1653027220000|2022-05-20 06:13:40|43104.6|43084.6|43099|43079|43107.1|43087.1|43093|43073|12
1653027230000|2022-05-20 06:13:50|43097.5|43077.5|43081.5|43061.5|43097.5|43077.5|43079|43059|7
1653027240000|2022-05-20 06:14:00|43079|43059|43084|43064|43084|43064|43079|43059|5
1653027250000|2022-05-20 06:14:10|43078.5|43058.5|43079|43059|43079|43059|43074|43054|5
1653027260000|2022-05-20 06:14:20|||||||||1
1653027270000|2022-05-20 06:14:30|43072.5|43052.5|43086.5|43066.5|43086.5|43066.5|43072.5|43052.5|24
1653027280000|2022-05-20 06:14:40|43082.5|43062.5|43091.5|43071.5|43091.5|43071.5|43082.5|43062.5|6
1653027290000|2022-05-20 06:14:50|43095.5|43075.5|43096.5|43076.5|43099|43079|43095|43075|5
1653027300000|2022-05-20 06:15:00|43095|43075|43097.5|43077.5|43099|43079|43095|43075|2
1653027310000|2022-05-20 06:15:10|43096.5|43076.5|43111.5|43091.5|43111.5|43091.5|43095|43075|4
1653027320000|2022-05-20 06:15:20|43109|43089|43109|43089|43109|43089|43109|43089|4
1653027330000|2022-05-20 06:15:30|43110.5|43090.5|43094|43074|43114|43094|43094|43074|9
1653027340000|2022-05-20 06:15:40|43092.5|43072.5|43089|43069|43094|43074|43089|43069|3
1653027350000|2022-05-20 06:15:50|43087.5|43067.5|43091.5|43071.5|43091.5|43071.5|43087.5|43067.5|4
1653027360000|2022-05-20 06:16:00|43093|43073|43091.5|43071.5|43094|43074|43091.5|43071.5|1
1653027370000|2022-05-20 06:16:10|43094|43074|43095.5|43075.5|43096.5|43076.5|43094|43074|5
1653027380000|2022-05-20 06:16:20|43096.5|43076.5|43091.5|43071.5|43096.5|43076.5|43089|43069|2
1653027390000|2022-05-20 06:16:30|||||||||1
1653027400000|2022-05-20 06:16:40|43089|43069|43081.5|43061.5|43089|43069|43081.5|43061.5|3
1653027410000|2022-05-20 06:16:50|43079|43059|43076.5|43056.5|43079|43059|43076.5|43056.5|3
1653027420000|2022-05-20 06:17:00|43078|43058|43074|43054|43079|43059|43074|43054|2
1653027430000|2022-05-20 06:17:10|43071.5|43051.5|43064|43044|43071.5|43051.5|43064|43044|0
1653027440000|2022-05-20 06:17:20|43066.5|43046.5|43066.5|43046.5|43066.5|43046.5|43066.5|43046.5|1
1653027450000|2022-05-20 06:17:30|43065|43045|43064|43044|43065|43045|43064|43044|3
1653027460000|2022-05-20 06:17:40|43061.5|43041.5|43064|43044|43064|43044|43061.5|43041.5|0
1653027470000|2022-05-20 06:17:50|43059|43039|43051.5|43031.5|43059|43039|43051.5|43031.5|5
1653027490000|2022-05-20 06:18:10|43050.5|43030.5|43056.5|43036.5|43056.5|43036.5|43049|43029|3
1653027500000|2022-05-20 06:18:20|43063|43043|43071.5|43051.5|43071.5|43051.5|43063|43043|1
1653027510000|2022-05-20 06:18:30|43075.5|43055.5|43076.5|43056.5|43076.5|43056.5|43074|43054|0
1653027520000|2022-05-20 06:18:40|43074|43054|43074|43054|43074|43054|43071.5|43051.5|4
1653027530000|2022-05-20 06:18:50|43076.5|43056.5|43079|43059|43079|43059|43076.5|43056.5|0
1653027540000|2022-05-20 06:19:00|43080.5|43060.5|43081.5|43061.5|43084|43064|43080.5|43060.5|2
1653027550000|2022-05-20 06:19:10|43080|43060|43066.5|43046.5|43080|43060|43066.5|43046.5|3
1653027560000|2022-05-20 06:19:20|43063.5|43043.5|43056.5|43036.5|43063.5|43043.5|43056.5|43036.5|1
1653027570000|2022-05-20 06:19:30|43054|43034|43056.5|43036.5|43056.5|43036.5|43054|43034|0
1653027580000|2022-05-20 06:19:40|43054|43034|43054|43034|43054|43034|43051.5|43031.5|0
1653027590000|2022-05-20 06:19:50|43055.5|43035.5|43061.5|43041.5|43061.5|43041.5|43055.5|43035.5|2
1653027600000|2022-05-20 06:20:00|43064|43044|43074|43054|43075.5|43055.5|43064|43044|4
1653027610000|2022-05-20 06:20:10|43076.5|43056.5|43075|43055|43076.5|43056.5|43075|43055|1
1653027620000|2022-05-20 06:20:20|43074|43054|43075.5|43055.5|43076.5|43056.5|43074|43054|0
1653027630000|2022-05-20 06:20:30|43074|43054|43058.5|43038.5|43074|43054|43058.5|43038.5|4
1653027640000|2022-05-20 06:20:40|43056.5|43036.5|43051.5|43031.5|43056.5|43036.5|43051.5|43031.5|2
1653027650000|2022-05-20 06:20:50|43049|43029|43055.5|43035.5|43055.5|43035.5|43049|43029|0
1653027660000|2022-05-20 06:21:00|43056.5|43036.5|43061.5|43041.5|43061.5|43041.5|43056.5|43036.5|1
1653027670000|2022-05-20 06:21:10|43063|43043|43066.5|43046.5|43066.5|43046.5|43063|43043|3
1653027680000|2022-05-20 06:21:20|43065|43045|43074|43054|43074|43054|43063|43043|2
1653027690000|2022-05-20 06:21:30|43072.5|43052.5|43066.5|43046.5|43072.5|43052.5|43063.5|43043.5|0
1653027710000|2022-05-20 06:21:50|43057.5|43037.5|43049|43029|43057.5|43037.5|43047.5|43027.5|6
1653027720000|2022-05-20 06:22:00|43046.5|43026.5|43051.5|43031.5|43051.5|43031.5|43046.5|43026.5|7
1653027730000|2022-05-20 06:22:10|43054|43034|43051.5|43031.5|43056.5|43036.5|43051.5|43031.5|0
1653027740000|2022-05-20 06:22:20|43054|43034|43056.5|43036.5|43056.5|43036.5|43051.5|43031.5|2
1653027750000|2022-05-20 06:22:30|43054|43034|43056.5|43036.5|43056.5|43036.5|43054|43034|1
1653027760000|2022-05-20 06:22:40|43059|43039|43059|43039|43059|43039|43059|43039|0
1653027770000|2022-05-20 06:22:50|43060.5|43040.5|43071.5|43051.5|43076.5|43056.5|43060.5|43040.5|0
1653027780000|2022-05-20 06:23:00|43073|43053|43080.5|43060.5|43080.5|43060.5|43071.5|43051.5|1
1653027790000|2022-05-20 06:23:10|43081.5|43061.5|43084|43064|43084|43064|43081.5|43061.5|2
1653027800000|2022-05-20 06:23:20|43086.5|43066.5|43086.5|43066.5|43086.5|43066.5|43084|43064|1
1653027810000|2022-05-20 06:23:30|43088|43068|43086.5|43066.5|43089|43069|43086.5|43066.5|3
1653027820000|2022-05-20 06:23:40|43089|43069|43076.5|43056.5|43089|43069|43074|43054|5
1653027830000|2022-05-20 06:23:50|43079|43059|43076.5|43056.5|43079|43059|43074|43054|0
1653027840000|2022-05-20 06:24:00|43078|43058|43079|43059|43079|43059|43078|43058|5
1653027850000|2022-05-20 06:24:10|43080.5|43060.5|43079|43059|43084|43064|43075.5|43055.5|8
1653027860000|2022-05-20 06:24:20|43081.5|43061.5|43084|43064|43084|43064|43081.5|43061.5|1
1653027870000|2022-05-20 06:24:30|43085|43065|43094|43074|43101.5|43081.5|43085|43065|11
1653027880000|2022-05-20 06:24:40|43091.5|43071.5|43089|43069|43091.5|43071.5|43089|43069|3
1653027890000|2022-05-20 06:24:50|43080|43060|43080|43060|43080|43060|43080|43060|3
1653027900000|2022-05-20 06:25:00|43079|43059|43054|43034|43079|43059|43054|43034|1
1653027910000|2022-05-20 06:25:10|43046.5|43026.5|43031.5|43011.5|43049|43029|43030|43010|17
1653027920000|2022-05-20 06:25:20|43033|43013|43051.5|43031.5|43051.5|43031.5|43033|43013|4
1653027930000|2022-05-20 06:25:30|43049|43029|43036.5|43016.5|43049|43029|43036.5|43016.5|0
1653027940000|2022-05-20 06:25:40|43034|43014|43030|43010|43034|43014|43030|43010|16
1653027950000|2022-05-20 06:25:50|43031.5|43011.5|43040.5|43020.5|43040.5|43020.5|43031.5|43011.5|2
1653027960000|2022-05-20 06:26:00|43043|43023|43021.5|43001.5|43043|43023|43019|42999|3
1653027970000|2022-05-20 06:26:10|43024|43004|43029|43009|43029|43009|43021.5|43001.5|5
1653027980000|2022-05-20 06:26:20|43027.5|43007.5|43029|43009|43031.5|43011.5|43027.5|43007.5|6
1653027990000|2022-05-20 06:26:30|43027.5|43007.5|43029|43009|43029|43009|43021.5|43001.5|2
1653028000000|2022-05-20 06:26:40|43031.5|43011.5|43033|43013|43033|43013|43031.5|43011.5|0
1653028010000|2022-05-20 06:26:50|43032.5|43012.5|43029|43009|43032.5|43012.5|43029|43009|1
1653028020000|2022-05-20 06:27:00|43030.5|43010.5|43041.5|43021.5|43041.5|43021.5|43030.5|43010.5|5
1653028030000|2022-05-20 06:27:10|43044|43024|43045|43025|43045|43025|43044|43024|4
1653028040000|2022-05-20 06:27:20|43044|43024|43046.5|43026.5|43049|43029|43041.5|43021.5|2
1653028050000|2022-05-20 06:27:30|43051.5|43031.5|43048|43028|43051.5|43031.5|43046.5|43026.5|0
1653028060000|2022-05-20 06:27:40|43049.6|43029.6|43051.5|43031.5|43054|43034|43048|43028|0
1653028070000|2022-05-20 06:27:50|43053|43033|43054|43034|43054|43034|43051.5|43031.5|0
1653028080000|2022-05-20 06:28:00|43052.5|43032.5|43046.5|43026.5|43054|43034|43046.5|43026.5|5
1653028090000|2022-05-20 06:28:10|43045|43025|43044|43024|43045|43025|43043|43023|1
1653028100000|2022-05-20 06:28:20|43042.5|43022.5|43044|43024|43044|43024|43041.5|43021.5|11
1653028110000|2022-05-20 06:28:30|43046.5|43026.5|43039|43019|43046.5|43026.5|43039|43019|0
1653028130000|2022-05-20 06:28:50|43036.5|43016.5|43036.5|43016.5|43036.5|43016.5|43034|43014|1
1653028140000|2022-05-20 06:29:00|43038|43018|43040.5|43020.5|43043|43023|43038|43018|2
1653028150000|2022-05-20 06:29:10|43043|43023|43039|43019|43043|43023|43039|43019|0
1653028160000|2022-05-20 06:29:20|43037.5|43017.5|43024|43004|43037.5|43017.5|43021.5|43001.5|6
1653028170000|2022-05-20 06:29:30|43021.5|43001.5|43019|42999|43021.5|43001.5|43019|42999|3
1653028180000|2022-05-20 06:29:40|43016.5|42996.5|43016.5|42996.5|43016.5|42996.5|43016.5|42996.5|4
1653028190000|2022-05-20 06:29:50|43019|42999|43019|42999|43019|42999|43018|42998|8
1653028200000|2022-05-20 06:30:00|43017.5|42997.5|43026.5|43006.5|43026.5|43006.5|43017.5|42997.5|9
1653028210000|2022-05-20 06:30:10|43029|43009|43029|43009|43029|43009|43029|43009|4
1653028220000|2022-05-20 06:30:20|43031.5|43011.5|43031.5|43011.5|43031.5|43011.5|43031.5|43011.5|2
1653028230000|2022-05-20 06:30:30|43033|43013|43034|43014|43034|43014|43032.5|43012.5|0
1653028240000|2022-05-20 06:30:40|43032.5|43012.5|43016.5|42996.5|43032.5|43012.5|43016.5|42996.5|4
1653028250000|2022-05-20 06:30:50|43019|42999|43030|43010|43030|43010|43019|42999|2
1653028260000|2022-05-20 06:31:00|43031.5|43011.5|43025|43005|43031.5|43011.5|43025|43005|4
1653028270000|2022-05-20 06:31:10|43019|42999|43014|42994|43019|42999|43014|42994|5
1653028280000|2022-05-20 06:31:20|43010.5|42990.5|43004|42984|43010.5|42990.5|43004|42984|6
1653028290000|2022-05-20 06:31:30|43003|42983|43004|42984|43004|42984|42999.6|42979.6|6
1653028300000|2022-05-20 06:31:40|43005.5|42985.5|43007.5|42987.5|43007.5|42987.5|43004|42984|1
1653028310000|2022-05-20 06:31:50|43010|42990|43007.5|42987.5|43010|42990|43007.5|42987.5|1
1653028320000|2022-05-20 06:32:00|43010|42990|43011.5|42991.5|43011.5|42991.5|43007.5|42987.5|2
1653028330000|2022-05-20 06:32:10|43009|42989|43009|42989|43009|42989|43005.5|42985.5|7
1653028340000|2022-05-20 06:32:20|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|0
1653028350000|2022-05-20 06:32:30|43009.6|42989.6|43004|42984|43009.6|42989.6|43004|42984|5
1653028370000|2022-05-20 06:32:50|43009.6|42989.6|43016.5|42996.5|43016.5|42996.5|43009.6|42989.6|6
1653028380000|2022-05-20 06:33:00|43017.5|42997.5|43019|42999|43020|43000|43016.5|42996.5|0
1653028390000|2022-05-20 06:33:10|43017.5|42997.5|43002.5|42982.5|43017.5|42997.5|43002.5|42982.5|12
1653028400000|2022-05-20 06:33:20|42996.5|42976.5|42996.5|42976.5|42996.5|42976.5|42996.5|42976.5|2
1653028420000|2022-05-20 06:33:40|42992.5|42972.5|42991.5|42971.5|42992.5|42972.5|42991.5|42971.5|5
1653028430000|2022-05-20 06:33:50|42992.5|42972.5|42997.5|42977.5|43000.5|42980.5|42992.5|42972.5|3
1653028440000|2022-05-20 06:34:00|42996.5|42976.5|42999|42979|42999|42979|42994|42974|1
1653028450000|2022-05-20 06:34:10|42997.5|42977.5|42995.5|42975.5|42997.5|42977.5|42994|42974|3
1653028460000|2022-05-20 06:34:20|42996.5|42976.5|42996.5|42976.5|42999|42979|42996.5|42976.5|0
1653028470000|2022-05-20 06:34:30|42998|42978|43012.5|42992.5|43014|42994|42996.5|42976.5|5
1653028480000|2022-05-20 06:34:40|43011.5|42991.5|43019|42999|43021.5|43001.5|43011.5|42991.5|2
1653028490000|2022-05-20 06:34:50|43021.5|43001.5|43029|43009|43029|43009|43019|42999|3
1653028500000|2022-05-20 06:35:00|43031.5|43011.5|43022.5|43002.5|43031.5|43011.5|43022.5|43002.5|8
1653028510000|2022-05-20 06:35:10|43021|43001|43012.5|42992.5|43021|43001|43012.5|42992.5|9
1653028520000|2022-05-20 06:35:20|43019|42999|43021.5|43001.5|43021.5|43001.5|43019|42999|1
1653028530000|2022-05-20 06:35:30|43019|42999|43019|42999|43020|43000|43019|42999|3
1653028540000|2022-05-20 06:35:40|||||||||2
1653028550000|2022-05-20 06:35:50|43017.5|42997.5|43009|42989|43017.5|42997.5|43009|42989|5
1653028560000|2022-05-20 06:36:00|43010.5|42990.5|43006.5|42986.5|43011.5|42991.5|43006.5|42986.5|1
1653028570000|2022-05-20 06:36:10|43005|42985|43004|42984|43005|42985|43004|42984|3
1653028580000|2022-05-20 06:36:20|43002.5|42982.5|43004|42984|43004|42984|43001.5|42981.5|8
1653028590000|2022-05-20 06:36:30|43005.5|42985.5|43009|42989|43009|42989|43005.5|42985.5|1
1653028600000|2022-05-20 06:36:40|43010.5|42990.5|43019|42999|43019|42999|43010.5|42990.5|2
1653028610000|2022-05-20 06:36:50|43020.5|43000.5|43016.5|42996.5|43021.5|43001.5|43016.5|42996.5|7
1653028620000|2022-05-20 06:37:00|43015|42995|43015|42995|43015|42995|43015|42995|2
1653028630000|2022-05-20 06:37:10|43014|42994|43010|42990|43014|42994|43008.5|42988.5|2
1653028640000|2022-05-20 06:37:20|43009|42989|43011.5|42991.5|43014|42994|43009|42989|1
1653028650000|2022-05-20 06:37:30|43007.5|42987.5|43004|42984|43009|42989|43004|42984|5
1653028660000|2022-05-20 06:37:40|43000.5|42980.5|43004|42984|43004|42984|42999|42979|3
1653028670000|2022-05-20 06:37:50|43005.5|42985.5|43004|42984|43006.5|42986.5|43004|42984|0
1653028680000|2022-05-20 06:38:00|43001.5|42981.5|42996.5|42976.5|43001.5|42981.5|42996.5|42976.5|10
1653028690000|2022-05-20 06:38:10|42997.5|42977.5|42993|42973|42999|42979|42991.5|42971.5|6
1653028700000|2022-05-20 06:38:20|42994|42974|43004|42984|43004|42984|42994|42974|3
1653028710000|2022-05-20 06:38:30|43001.5|42981.5|42996.5|42976.5|43001.5|42981.5|42995|42975|2
1653028720000|2022-05-20 06:38:40|42998|42978|43001.5|42981.5|43001.5|42981.5|42998|42978|1
1653028740000|2022-05-20 06:39:00|43004|42984|43005.5|42985.5|43005.5|42985.5|43004|42984|1
1653028750000|2022-05-20 06:39:10|43006.5|42986.5|42995.5|42975.5|43006.5|42986.5|42995.5|42975.5|5
1653028760000|2022-05-20 06:39:20|42997.1|42977.1|42997.5|42977.5|42997.5|42977.5|42994|42974|0
1653028770000|2022-05-20 06:39:30|42996.5|42976.5|42994|42974|42999|42979|42994|42974|1
1653028780000|2022-05-20 06:39:40|42992.5|42972.5|42994|42974|42996.5|42976.5|42991.5|42971.5|0
1653028790000|2022-05-20 06:39:50|42996.5|42976.5|42999|42979|43004|42984|42996.5|42976.5|1
1653028800000|2022-05-20 06:40:00|42996.5|42976.5|42989|42969|42996.5|42976.5|42986.5|42966.5|5
1653028810000|2022-05-20 06:40:10|42990.5|42970.5|42984|42964|42991.5|42971.5|42984|42964|3
1653028820000|2022-05-20 06:40:20|42986.5|42966.5|42986.5|42966.5|42986.5|42966.5|42986.5|42966.5|0
1653028830000|2022-05-20 06:40:30|42988|42968|42989|42969|42989|42969|42987.5|42967.5|1
1653028840000|2022-05-20 06:40:40|42986.5|42966.5|42989|42969|42989|42969|42986.5|42966.5|1
1653028850000|2022-05-20 06:40:50|42991.5|42971.5|42994|42974|42994|42974|42989|42969|7
1653028860000|2022-05-20 06:41:00|42995.5|42975.5|42996.5|42976.5|42996.5|42976.5|42995.5|42975.5|0
1653028870000|2022-05-20 06:41:10|42995|42975|42989|42969|42995|42975|42986.5|42966.5|4
1653028880000|2022-05-20 06:41:20|42991.5|42971.5|42992.5|42972.5|42993.5|42973.5|42991.5|42971.5|1
1653028890000|2022-05-20 06:41:30|42990|42970|42990|42970|42990|42970|42990|42970|2
1653028900000|2022-05-20 06:41:40|||||||||1
1653028910000|2022-05-20 06:41:50|42989|42969|42991.5|42971.5|42991.5|42971.5|42989|42969|4
1653028920000|2022-05-20 06:42:00|42993|42973|42990.5|42970.5|42993|42973|42990.5|42970.5|2
1653028930000|2022-05-20 06:42:10|42993|42973|42999|42979|42999|42979|42993|42973|2
1653028940000|2022-05-20 06:42:20|43000|42980|43006.5|42986.5|43009|42989|43000|42980|5
1653028960000|2022-05-20 06:42:40|43008|42988|43014|42994|43016.5|42996.5|43006.5|42986.5|4
1653028970000|2022-05-20 06:42:50|43016.5|42996.5|43031.5|43011.5|43031.5|43011.5|43016.5|42996.5|5
1653028980000|2022-05-20 06:43:00|43034|43014|43029|43009|43034|43014|43029|43009|1
1653028990000|2022-05-20 06:43:10|43034|43014|43033|43013|43034|43014|43029|43009|2
1653029000000|2022-05-20 06:43:20|43034|43014|43034|43014|43034|43014|43034|43014|0
1653029010000|2022-05-20 06:43:30|43029|43009|43029|43009|43031.5|43011.5|43029|43009|2
1653029020000|2022-05-20 06:43:40|||||||||4
1653029030000|2022-05-20 06:43:50|43024|43004|43023|43003|43024|43004|43021.5|43001.5|2
1653029040000|2022-05-20 06:44:00|43024|43004|43024|43004|43025.5|43005.5|43024|43004|2
1653029050000|2022-05-20 06:44:10|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|43020|43000|2
1653029060000|2022-05-20 06:44:20|43023|43003|43045|43025|43045|43025|43023|43003|19
1653029070000|2022-05-20 06:44:30|43044|43024|43041.5|43021.5|43044|43024|43041.5|43021.5|7
1653029080000|2022-05-20 06:44:40|43040|43020|43027.5|43007.5|43040|43020|43027.5|43007.5|9
1653029090000|2022-05-20 06:44:50|43024|43004|43019|42999|43024|43004|43019|42999|5
1653029100000|2022-05-20 06:45:00|43018|42998|43006.5|42986.5|43018|42998|43006.5|42986.5|8
1653029110000|2022-05-20 06:45:10|43005|42985|43004|42984|43005|42985|43004|42984|0
1653029120000|2022-05-20 06:45:20|43002.5|42982.5|42999|42979|43002.5|42982.5|42999|42979|8
1653029130000|2022-05-20 06:45:30|42996.5|42976.5|42986.5|42966.5|42996.5|42976.5|42986.5|42966.5|4
1653029140000|2022-05-20 06:45:40|42985.5|42965.5|42984|42964|42986.5|42966.5|42984|42964|5
1653029150000|2022-05-20 06:45:50|42985.5|42965.5|42996.5|42976.5|42997.1|42977.1|42985.5|42965.5|6
1653029160000|2022-05-20 06:46:00|42995|42975|42996.5|42976.5|42996.5|42976.5|42995|42975|2
1653029170000|2022-05-20 06:46:10|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|2
1653029180000|2022-05-20 06:46:20|42996.5|42976.5|42981.5|42961.5|42996.5|42976.5|42981.5|42961.5|10
1653029190000|2022-05-20 06:46:30|42984|42964|42984|42964|42984|42964|42984|42964|2
1653029200000|2022-05-20 06:46:40|42986.5|42966.5|42996.5|42976.5|42996.5|42976.5|42986.5|42966.5|1
1653029210000|2022-05-20 06:46:50|42998|42978|43000.5|42980.5|43000.5|42980.5|42998|42978|0
1653029220000|2022-05-20 06:47:00|43001.5|42981.5|43004|42984|43004|42984|43001.5|42981.5|2
1653029230000|2022-05-20 06:47:10|||||||||3
1653029240000|2022-05-20 06:47:20|43002.5|42982.5|42986.5|42966.5|43002.5|42982.5|42981.5|42961.5|10
1653029250000|2022-05-20 06:47:30|42985|42965|42984|42964|42986.5|42966.5|42981.5|42961.5|1
1653029260000|2022-05-20 06:47:40|42982.5|42962.5|42984|42964|42984|42964|42981.5|42961.5|0
1653029270000|2022-05-20 06:47:50|42985.5|42965.5|42994|42974|42994|42974|42984|42964|10
1653029280000|2022-05-20 06:48:00|42995.5|42975.5|42996.5|42976.5|42999|42979|42995|42975|0
1653029290000|2022-05-20 06:48:10|42994|42974|42989|42969|42994|42974|42989|42969|3
1653029300000|2022-05-20 06:48:20|42991.5|42971.5|42994|42974|42994|42974|42991.5|42971.5|1
1653029310000|2022-05-20 06:48:30|42991|42971|42989|42969|42991.5|42971.5|42989|42969|6
1653029320000|2022-05-20 06:48:40|||||||||3
1653029330000|2022-05-20 06:48:50|42991.5|42971.5|42991.5|42971.5|42991.5|42971.5|42991.5|42971.5|4
1653029340000|2022-05-20 06:49:00|||||||||2
1653029350000|2022-05-20 06:49:10|42990|42970|42989|42969|42990|42970|42986.5|42966.5|3
1653029360000|2022-05-20 06:49:20|42987.5|42967.5|42990|42970|42990|42970|42986.5|42966.5|1
1653029370000|2022-05-20 06:49:30|42994|42974|42999|42979|42999|42979|42994|42974|1
1653029380000|2022-05-20 06:49:40|43000.5|42980.5|42999|42979|43001.5|42981.5|42999|42979|0
1653029390000|2022-05-20 06:49:50|43002|42982|43012.5|42992.5|43012.5|42992.5|43002|42982|28
1653029400000|2022-05-20 06:50:00|43011|42991|43010|42990|43011|42991|43008.5|42988.5|6
1653029410000|2022-05-20 06:50:10|43006|42986|43005|42985|43006|42986|43005|42985|1
1653029420000|2022-05-20 06:50:20|43008.5|42988.5|43008.5|42988.5|43008.5|42988.5|43008.5|42988.5|3
1653029430000|2022-05-20 06:50:30|43009.5|42989.5|43010|42990|43012.5|42992.5|43009.5|42989.5|2
1653029440000|2022-05-20 06:50:40|43011.5|42991.5|43011|42991|43012.5|42992.5|43011|42991|0
1653029450000|2022-05-20 06:50:50|43010|42990|43008.5|42988.5|43011|42991|43008.5|42988.5|10
1653029460000|2022-05-20 06:51:00|43007|42987|42988.5|42968.5|43007|42987|42988.5|42968.5|9
1653029470000|2022-05-20 06:51:10|42987|42967|42986|42966|42987|42967|42983.5|42963.5|3
1653029480000|2022-05-20 06:51:20|42983.5|42963.5|42983.5|42963.5|42986|42966|42981|42961|1
1653029490000|2022-05-20 06:51:30|42982|42962|42971|42951|42982|42962|42971|42951|1
1653029500000|2022-05-20 06:51:40|42972.5|42952.5|42973.5|42953.5|42973.5|42953.5|42971|42951|2
1653029510000|2022-05-20 06:51:50|42972|42952|42971|42951|42972|42952|42971|42951|1
1653029520000|2022-05-20 06:52:00|42966|42946|42966|42946|42966|42946|42966|42946|2
1653029530000|2022-05-20 06:52:10|42968.5|42948.5|42971|42951|42971|42951|42963.5|42943.5|9
1653029540000|2022-05-20 06:52:20|42973.5|42953.5|42973.5|42953.5|42976|42956|42973.5|42953.5|0
1653029550000|2022-05-20 06:52:30|42975|42955|42982.9|42962.9|42982.9|42962.9|42975|42955|49
1653029560000|2022-05-20 06:52:40|42980.4|42960.4|42980.4|42960.4|42980.4|42960.4|42980.4|42960.4|0
1653029570000|2022-05-20 06:52:50|42978.5|42958.5|42976|42956|42978.5|42958.5|42974.5|42954.5|3
1653029580000|2022-05-20 06:53:00|42974.5|42954.5|42977|42957|42977|42957|42974.5|42954.5|0
1653029590000|2022-05-20 06:53:10|42978.5|42958.5|42981|42961|42981|42961|42978.5|42958.5|2
1653029600000|2022-05-20 06:53:20|42982.5|42962.5|42986|42966|42986|42966|42982.5|42962.5|3
1653029610000|2022-05-20 06:53:30|42987.5|42967.5|42991|42971|42991|42971|42986|42966|1
1653029620000|2022-05-20 06:53:40|42992.5|42972.5|42992.5|42972.5|42995|42975|42992.5|42972.5|2
1653029630000|2022-05-20 06:53:50|42993.5|42973.5|42988.5|42968.5|42993.5|42973.5|42986|42966|0
1653029640000|2022-05-20 06:54:00|42987|42967|42987|42967|42988.5|42968.5|42986|42966|2
1653029650000|2022-05-20 06:54:10|42990|42970|43001|42981|43001|42981|42990|42970|2
1653029660000|2022-05-20 06:54:20|43003.5|42983.5|43007.5|42987.5|43009|42989|43003.5|42983.5|0
1653029670000|2022-05-20 06:54:30|43010|42990|43006|42986|43010|42990|43001|42981|8
1653029680000|2022-05-20 06:54:40|43004.5|42984.5|43001|42981|43004.5|42984.5|43001|42981|1
1653029690000|2022-05-20 06:54:50|43006|42986|43001|42981|43008.5|42988.5|43001|42981|4
1653029700000|2022-05-20 06:55:00|42999.5|42979.5|42996|42976|43001|42981|42996|42976|1
1653029710000|2022-05-20 06:55:10|42992.9|42972.9|42991|42971|42993.5|42973.5|42991|42971|1
1653029720000|2022-05-20 06:55:20|42992.5|42972.5|42993.5|42973.5|42994.5|42974.5|42991|42971|2
1653029730000|2022-05-20 06:55:30|42991|42971|43001|42981|43002.5|42982.5|42991|42971|6
1653029740000|2022-05-20 06:55:40|42999.5|42979.5|42993.5|42973.5|42999.5|42979.5|42993.5|42973.5|2
1653029750000|2022-05-20 06:55:50|42992|42972|42980|42960|42992|42972|42980|42960|3
1653029760000|2022-05-20 06:56:00|42977|42957|42983.5|42963.5|42983.5|42963.5|42976|42956|6
1653029770000|2022-05-20 06:56:10|42982|42962|42983.5|42963.5|42984.5|42964.5|42982|42962|6
1653029780000|2022-05-20 06:56:20|42982|42962|42983.5|42963.5|42983.5|42963.5|42981|42961|1
1653029790000|2022-05-20 06:56:30|42982|42962|42980|42960|42983.5|42963.5|42980|42960|1
1653029800000|2022-05-20 06:56:40|42976.5|42956.5|42978.5|42958.5|42978.5|42958.5|42976.5|42956.5|4
1653029810000|2022-05-20 06:56:50|42980|42960|42977|42957|42980|42960|42976|42956|1
1653029820000|2022-05-20 06:57:00|42976|42956|42978.5|42958.5|42979.5|42959.5|42972.9|42952.9|2
1653029830000|2022-05-20 06:57:10|42979.5|42959.5|42985.4|42965.4|42985.4|42965.4|42976|42956|1
1653029840000|2022-05-20 06:57:20|42987|42967|42992.5|42972.5|42995|42975|42987|42967|2
1653029850000|2022-05-20 06:57:30|42994|42974|42993.5|42973.5|42996|42976|42992.5|42972.5|1
1653029860000|2022-05-20 06:57:40|42995|42975|42991|42971|42996|42976|42991|42971|0
1653029870000|2022-05-20 06:57:50|42992.5|42972.5|42993.5|42973.5|42996|42976|42991|42971|5
1653029880000|2022-05-20 06:58:00|42995|42975|42996|42976|42996|42976|42993.5|42973.5|0
1653029890000|2022-05-20 06:58:10|42997.5|42977.5|43001|42981|43001|42981|42996|42976|0
1653029900000|2022-05-20 06:58:20|42999.5|42979.5|43010|42990|43010|42990|42999.5|42979.5|5
1653029910000|2022-05-20 06:58:30|43011.5|42991.5|43021|43001|43029.5|43009.5|43011.5|42991.5|5
1653029920000|2022-05-20 06:58:40|43019.5|42999.5|43019.5|42999.5|43019.5|42999.5|43016|42996|0
1653029930000|2022-05-20 06:58:50|43021|43001|43026|43006|43026|43006|43018.5|42998.5|1
1653029940000|2022-05-20 06:59:00|43027|43007|43028.5|43008.5|43028.5|43008.5|43027|43007|3
1653029950000|2022-05-20 06:59:10|43033.5|43013.5|43036|43016|43038.5|43018.5|43032|43012|13
1653029960000|2022-05-20 06:59:20|43034.5|43014.5|43036|43016|43036|43016|43034.5|43014.5|0
1653029970000|2022-05-20 06:59:30|43033.5|43013.5|43033.5|43013.5|43036|43016|43033.5|43013.5|1
1653029980000|2022-05-20 06:59:40|43032|43012|43031|43011|43032|43012|43031|43011|1
1653029990000|2022-05-20 06:59:50|43030|43010|43033.5|43013.5|43033.5|43013.5|43030|43010|5
1653030000000|2022-05-20 07:00:00|43039|43019|43041|43021|43056|43036|43019.5|42999.5|23
1653030010000|2022-05-20 07:00:10|43040|43020|43003.5|42983.5|43040|43020|43001|42981|14
1653030020000|2022-05-20 07:00:20|43001|42981|42981|42961|43001|42981|42978.5|42958.5|7
1653030030000|2022-05-20 07:00:30|42983.5|42963.5|42981|42961|42983.5|42963.5|42978.5|42958.5|7
1653030040000|2022-05-20 07:00:40|42998.5|42978.5|43001|42981|43002.5|42982.5|42998.5|42978.5|4
1653030050000|2022-05-20 07:00:50|43002.5|42982.5|43001|42981|43002.5|42982.5|43001|42981|5
1653030060000|2022-05-20 07:01:00|43002.5|42982.5|43026|43006|43026|43006|43002.5|42982.5|8
1653030070000|2022-05-20 07:01:10|43032.5|43012.5|43036.5|43016.5|43036.5|43016.5|43032.5|43012.5|4
1653030080000|2022-05-20 07:01:20|43037.5|43017.5|43051|43031|43051|43031|43037.5|43017.5|6
1653030090000|2022-05-20 07:01:30|43052.5|43032.5|43051|43031|43053.5|43033.5|43051|43031|10
1653030100000|2022-05-20 07:01:40|43053.5|43033.5|43051|43031|43053.5|43033.5|43051|43031|12
1653030110000|2022-05-20 07:01:50|43049.5|43029.5|43046|43026|43049.5|43029.5|43046|43026|4
1653030120000|2022-05-20 07:02:00|43051.5|43031.5|43066|43046|43066|43046|43051.5|43031.5|16
1653030130000|2022-05-20 07:02:10|43068.5|43048.5|43073.5|43053.5|43073.5|43053.5|43068.5|43048.5|10
1653030140000|2022-05-20 07:02:20|43075|43055|43078.5|43058.5|43078.5|43058.5|43075|43055|7
1653030150000|2022-05-20 07:02:30|43076|43056|43076|43056|43076|43056|43073.5|43053.5|12
1653030160000|2022-05-20 07:02:40|43075|43055|43071|43051|43076|43056|43071|43051|14
1653030170000|2022-05-20 07:02:50|43069.5|43049.5|43067.5|43047.5|43071|43051|43067.5|43047.5|4
1653030180000|2022-05-20 07:03:00|43069|43049|43066|43046|43069|43049|43066|43046|4
1653030190000|2022-05-20 07:03:10|43069|43049|43071|43051|43071|43051|43069|43049|2
1653030200000|2022-05-20 07:03:20|43068.5|43048.5|43074.5|43054.5|43074.5|43054.5|43068.5|43048.5|12
1653030210000|2022-05-20 07:03:30|43072.9|43052.9|43069.5|43049.5|43072.9|43052.9|43069.5|43049.5|2
1653030230000|2022-05-20 07:03:50|43058.9|43038.9|43060|43040|43060|43040|43048.5|43028.5|14
1653030240000|2022-05-20 07:04:00|43061.5|43041.5|43067.5|43047.5|43067.5|43047.5|43061.5|43041.5|6
1653030250000|2022-05-20 07:04:10|43069|43049|43076.5|43056.5|43076.5|43056.5|43069|43049|1
1653030260000|2022-05-20 07:04:20|43078.5|43058.5|43091|43071|43100|43080|43078.5|43058.5|9
1653030270000|2022-05-20 07:04:30|43087.9|43067.9|43081.5|43061.5|43087.9|43067.9|43076|43056|10
1653030280000|2022-05-20 07:04:40|43085|43065|43085|43065|43085|43065|43085|43065|1
1653030290000|2022-05-20 07:04:50|43083.5|43063.5|43079.5|43059.5|43083.5|43063.5|43079.5|43059.5|9
1653030300000|2022-05-20 07:05:00|43082|43062|43081|43061|43082|43062|43078.5|43058.5|2
1653030310000|2022-05-20 07:05:10|43085|43065|43087.5|43067.5|43089|43069|43085|43065|8
1653030320000|2022-05-20 07:05:20|43089|43069|43085|43065|43089|43069|43085|43065|3
1653030330000|2022-05-20 07:05:30|43083.5|43063.5|43077.5|43057.5|43090|43070|43077.5|43057.5|30
1653030340000|2022-05-20 07:05:40|43073.5|43053.5|43066|43046|43073.5|43053.5|43063.5|43043.5|8
1653030350000|2022-05-20 07:05:50|43067.5|43047.5|43073.5|43053.5|43073.5|43053.5|43067.5|43047.5|4
1653030360000|2022-05-20 07:06:00|43077.5|43057.5|43091.5|43071.5|43091.5|43071.5|43077.5|43057.5|1
1653030370000|2022-05-20 07:06:10|43093|43073|43095.5|43075.5|43095.5|43075.5|43093|43073|1
1653030380000|2022-05-20 07:06:20|43092.5|43072.5|43110|43090|43111.5|43091.5|43090|43070|20
1653030390000|2022-05-20 07:06:30|43105|43085|43100|43080|43105|43085|43100|43080|5
1653030400000|2022-05-20 07:06:40|43101|43081|43116|43096|43116|43096|43101|43081|16
1653030410000|2022-05-20 07:06:50|43117.5|43097.5|43124|43104|43124|43104|43117.5|43097.5|50
1653030420000|2022-05-20 07:07:00|43125.5|43105.5|43125.5|43105.5|43127.1|43107.1|43121|43101|36
1653030430000|2022-05-20 07:07:10|43124|43104|43149|43129|43149|43129|43124|43104|15
1653030440000|2022-05-20 07:07:20|43137.5|43117.5|43128.5|43108.5|43140|43120|43127.5|43107.5|15
1653030450000|2022-05-20 07:07:30|43126|43106|43087|43067|43129|43109|43085.4|43065.4|24
1653030460000|2022-05-20 07:07:40|43086|43066|43073.5|43053.5|43086|43066|43071|43051|9
1653030470000|2022-05-20 07:07:50|43072|43052|43036|43016|43075|43055|43026|43006|24
1653030480000|2022-05-20 07:08:00|43046|43026|43061.5|43041.5|43061.5|43041.5|43046|43026|4
1653030490000|2022-05-20 07:08:10|43063.5|43043.5|43072.5|43052.5|43072.5|43052.5|43063.5|43043.5|3
1653030500000|2022-05-20 07:08:20|43073.5|43053.5|43072.5|43052.5|43078.5|43058.5|43071|43051|12
1653030510000|2022-05-20 07:08:30|43074|43054|43075|43055|43076|43056|43074|43054|0
1653030520000|2022-05-20 07:08:40|43073.5|43053.5|43065|43045|43073.5|43053.5|43065|43045|4
1653030530000|2022-05-20 07:08:50|43060|43040|43051|43031|43061|43041|43051|43031|1
1653030540000|2022-05-20 07:09:00|43049.5|43029.5|43043.5|43023.5|43049.5|43029.5|43043.5|43023.5|0
1653030550000|2022-05-20 07:09:10|43046|43026|43046|43026|43046|43026|43043.5|43023.5|1
1653030570000|2022-05-20 07:09:30|43048.5|43028.5|43051|43031|43053.5|43033.5|43048.5|43028.5|1
1653030580000|2022-05-20 07:09:40|43052.5|43032.5|43057.5|43037.5|43057.5|43037.5|43052.5|43032.5|0
1653030590000|2022-05-20 07:09:50|43058.5|43038.5|43056|43036|43058.5|43038.5|43056|43036|1
1653030600000|2022-05-20 07:10:00|43054.5|43034.5|43063.5|43043.5|43065|43045|43053.5|43033.5|4
1653030610000|2022-05-20 07:10:10|43062|43042|43058.5|43038.5|43062|43042|43058.5|43038.5|2
1653030620000|2022-05-20 07:10:20|43056|43036|43051|43031|43056|43036|43051|43031|12
1653030630000|2022-05-20 07:10:30|43048.5|43028.5|43040.4|43020.4|43048.5|43028.5|43040.4|43020.4|1
1653030640000|2022-05-20 07:10:40|43038.5|43018.5|43031|43011|43038.5|43018.5|43031|43011|5
1653030650000|2022-05-20 07:10:50|43032|43012|43036|43016|43036|43016|43031|43011|1
1653030660000|2022-05-20 07:11:00|43034.5|43014.5|43026|43006|43037.5|43017.5|43026|43006|14
1653030670000|2022-05-20 07:11:10|43027.5|43007.5|43021|43001|43027.5|43007.5|43021|43001|6
1653030680000|2022-05-20 07:11:20|43019.5|42999.5|43016|42996|43019.5|42999.5|43016|42996|0
1653030690000|2022-05-20 07:11:30|43010|42990|43011|42991|43011|42991|43010|42990|6
1653030700000|2022-05-20 07:11:40|43013.5|42993.5|43016|42996|43016|42996|43013.5|42993.5|0
1653030710000|2022-05-20 07:11:50|43023.5|43003.5|43032.5|43012.5|43032.5|43012.5|43023.5|43003.5|4
1653030720000|2022-05-20 07:12:00|43035|43015|43041|43021|43041|43021|43035|43015|2
1653030730000|2022-05-20 07:12:10|43048.5|43028.5|43053.5|43033.5|43053.5|43033.5|43048.5|43028.5|4
1653030740000|2022-05-20 07:12:20|43054.5|43034.5|43052.5|43032.5|43054.5|43034.5|43052.5|43032.5|0
1653030750000|2022-05-20 07:12:30|43051|43031|43041|43021|43051|43031|43038.5|43018.5|4
1653030760000|2022-05-20 07:12:40|43039.5|43019.5|43038.5|43018.5|43039.5|43019.5|43038.5|43018.5|0
1653030770000|2022-05-20 07:12:50|43041|43021|43038.5|43018.5|43041|43021|43038.5|43018.5|0
1653030780000|2022-05-20 07:13:00|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|3
1653030790000|2022-05-20 07:13:10|43042.5|43022.5|43042.5|43022.5|43042.5|43022.5|43039.5|43019.5|0
1653030800000|2022-05-20 07:13:20|43043.5|43023.5|43046|43026|43046|43026|43043.5|43023.5|0
1653030810000|2022-05-20 07:13:30|43047|43027|43061|43041|43070|43050|43046|43026|5
1653030820000|2022-05-20 07:13:40|43059.5|43039.5|43053.5|43033.5|43059.5|43039.5|43051|43031|5
1653030830000|2022-05-20 07:13:50|43052|43032|43038.5|43018.5|43053.5|43033.5|43038.5|43018.5|2
1653030840000|2022-05-20 07:14:00|43040|43020|43038.5|43018.5|43048.5|43028.5|43038.5|43018.5|4
1653030850000|2022-05-20 07:14:10|43037|43017|43031|43011|43037|43017|43031|43011|0
1653030870000|2022-05-20 07:14:30|43032.5|43012.5|43039|43019|43039|43019|43032.5|43012.5|3
1653030880000|2022-05-20 07:14:40|43040|43020|43050|43030|43050|43030|43040|43020|1
1653030890000|2022-05-20 07:14:50|43053.5|43033.5|43051|43031|43053.5|43033.5|43051|43031|1
1653030900000|2022-05-20 07:15:00|43047|43027|43058.5|43038.5|43058.5|43038.5|43047|43027|4
1653030910000|2022-05-20 07:15:10|43053.5|43033.5|43055.4|43035.4|43057.5|43037.5|43053.5|43033.5|0
1653030920000|2022-05-20 07:15:20|43053.5|43033.5|43047|43027|43055|43035|43047|43027|1
1653030930000|2022-05-20 07:15:30|43049.5|43029.5|43049.5|43029.5|43049.5|43029.5|43049.5|43029.5|2
1653030940000|2022-05-20 07:15:40|43048.5|43028.5|43047.5|43027.5|43049.5|43029.5|43047.5|43027.5|0
1653030950000|2022-05-20 07:15:50|43048.5|43028.5|43047.5|43027.5|43050|43030|43047.5|43027.5|0
1653030960000|2022-05-20 07:16:00|43051|43031|43051|43031|43051|43031|43051|43031|4
1653030970000|2022-05-20 07:16:10|43055|43035|43055|43035|43055|43035|43055|43035|3
1653030980000|2022-05-20 07:16:20|43052|43032|43051|43031|43052|43032|43047.5|43027.5|5
1653030990000|2022-05-20 07:16:30|43049.5|43029.5|43046|43026|43050|43030|43046|43026|3
1653031000000|2022-05-20 07:16:40|43048.5|43028.5|43048.5|43028.5|43051|43031|43048.5|43028.5|10
1653031010000|2022-05-20 07:16:50|43043.5|43023.5|43021|43001|43046|43026|43021|43001|10
1653031020000|2022-05-20 07:17:00|43025|43005|43031|43011|43031|43011|43023.5|43003.5|5
1653031030000|2022-05-20 07:17:10|43035|43015|43036|43016|43038.5|43018.5|43035|43015|1
1653031040000|2022-05-20 07:17:20|43031|43011|43024.5|43004.5|43031|43011|43024.5|43004.5|2
1653031050000|2022-05-20 07:17:30|43023.5|43003.5|43026|43006|43026|43006|43023.5|43003.5|1
1653031060000|2022-05-20 07:17:40|43025|43005|43021|43001|43025|43005|43021|43001|1
1653031080000|2022-05-20 07:18:00|43019.5|42999.5|43021|43001|43021|43001|43018.5|42998.5|1
1653031100000|2022-05-20 07:18:20|43026|43006|43026|43006|43026|43006|43026|43006|0
1653031110000|2022-05-20 07:18:30|43023.5|43003.5|43015.5|42995.5|43023.5|43003.5|43015.5|42995.5|4
1653031120000|2022-05-20 07:18:40|43011|42991|42991|42971|43011|42991|42991|42971|3
1653031130000|2022-05-20 07:18:50|42992.5|42972.5|42986|42966|42993.5|42973.5|42986|42966|7
1653031140000|2022-05-20 07:19:00|42988.5|42968.5|42986|42966|42988.5|42968.5|42986|42966|5
1653031150000|2022-05-20 07:19:10|42988.5|42968.5|42988.5|42968.5|42991|42971|42984.5|42964.5|1
1653031160000|2022-05-20 07:19:20|42991|42971|42991|42971|42991|42971|42991|42971|1
1653031170000|2022-05-20 07:19:30|42992.5|42972.5|42992|42972|43001|42981|42990.5|42970.5|1
1653031180000|2022-05-20 07:19:40|42988.5|42968.5|42976|42956|42988.5|42968.5|42976|42956|3
1653031190000|2022-05-20 07:19:50|42973.5|42953.5|42973.5|42953.5|42973.5|42953.5|42973.5|42953.5|2
1653031200000|2022-05-20 07:20:00|42972|42952|42981|42961|42983.5|42963.5|42971|42951|5
1653031210000|2022-05-20 07:20:10|42982.5|42962.5|42988.5|42968.5|42988.5|42968.5|42982|42962|0
1653031220000|2022-05-20 07:20:20|42991|42971|42998.5|42978.5|42998.5|42978.5|42991|42971|4
1653031230000|2022-05-20 07:20:30|42997|42977|42993.5|42973.5|42997|42977|42992.5|42972.5|0
1653031240000|2022-05-20 07:20:40|42996|42976|42996|42976|42996|42976|42996|42976|0
1653031250000|2022-05-20 07:20:50|42998.5|42978.5|42994.5|42974.5|42998.5|42978.5|42994.5|42974.5|1
1653031260000|2022-05-20 07:21:00|42996|42976|42993.5|42973.5|42996|42976|42993.5|42973.5|1
1653031280000|2022-05-20 07:21:20|42995|42975|42996|42976|42998.5|42978.5|42993.5|42973.5|4
1653031290000|2022-05-20 07:21:30|42991|42971|42990|42970|42991|42971|42989.5|42969.5|3
1653031300000|2022-05-20 07:21:40|42991|42971|42991|42971|42991|42971|42988.5|42968.5|0
1653031310000|2022-05-20 07:21:50|42995|42975|42995|42975|42995|42975|42995|42975|2
1653031320000|2022-05-20 07:22:00|42996|42976|43010|42990|43010|42990|42996|42976|6
1653031330000|2022-05-20 07:22:10|43011|42991|43001|42981|43011|42991|43001|42981|1
1653031340000|2022-05-20 07:22:20|42999.5|42979.5|42993.5|42973.5|42999.5|42979.5|42993.5|42973.5|2
1653031350000|2022-05-20 07:22:30|42991|42971|42983.5|42963.5|42991|42971|42983.5|42963.5|8
1653031360000|2022-05-20 07:22:40|42982|42962|42983.5|42963.5|42983.5|42963.5|42981|42961|3
1653031370000|2022-05-20 07:22:50|42978.5|42958.5|42971|42951|42978.5|42958.5|42971|42951|2
1653031380000|2022-05-20 07:23:00|42969.5|42949.5|42953|42933|42969.5|42949.5|42948.5|42928.5|20
1653031390000|2022-05-20 07:23:10|42948|42928|42928|42908|42948|42928|42928|42908|11
1653031400000|2022-05-20 07:23:20|42923|42903|42918|42898|42923|42903|42918|42898|17
1653031410000|2022-05-20 07:23:30|42916.4|42896.4|42918|42898|42918|42898|42908|42888|14
1653031420000|2022-05-20 07:23:40|42916.4|42896.4|42908|42888|42916.4|42896.4|42903|42883|7
1653031430000|2022-05-20 07:23:50|42910.5|42890.5|42908|42888|42913|42893|42908|42888|5
1653031440000|2022-05-20 07:24:00|42905.5|42885.5|42905.5|42885.5|42905.5|42885.5|42901.4|42881.4|15
1653031450000|2022-05-20 07:24:10|42900.5|42880.5|42911|42891|42911|42891|42898.9|42878.9|2
1653031460000|2022-05-20 07:24:20|42912|42892|42913|42893|42913|42893|42910.5|42890.5|1
1653031470000|2022-05-20 07:24:30|42915.5|42895.5|42923.9|42903.9|42923.9|42903.9|42915.5|42895.5|5
1653031480000|2022-05-20 07:24:40|42930.5|42910.5|42936.4|42916.4|42936.4|42916.4|42930.5|42910.5|1
1653031490000|2022-05-20 07:24:50|42938|42918|42945.5|42925.5|42945.5|42925.5|42938|42918|0
1653031500000|2022-05-20 07:25:00|42948|42928|42940.5|42920.5|42948|42928|42936.4|42916.4|3
1653031510000|2022-05-20 07:25:10|42938|42918|42938|42918|42938|42918|42938|42918|2
1653031520000|2022-05-20 07:25:20|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|2
1653031530000|2022-05-20 07:25:30|42928.5|42908.5|42917.4|42897.4|42930.5|42910.5|42917.4|42897.4|2
1653031540000|2022-05-20 07:25:40|42920.5|42900.5|42913|42893|42925.5|42905.5|42913|42893|1
1653031550000|2022-05-20 07:25:50|42915.5|42895.5|42928|42908|42928|42908|42915.5|42895.5|1
1653031560000|2022-05-20 07:26:00|42923.9|42903.9|42925.5|42905.5|42925.5|42905.5|42923.9|42903.9|1
1653031570000|2022-05-20 07:26:10|42927|42907|42943|42923|42943|42923|42927|42907|6
1653031580000|2022-05-20 07:26:20|42948|42928|42948|42928|42948|42928|42948|42928|2
1653031590000|2022-05-20 07:26:30|42949.5|42929.5|42953|42933|42953|42933|42948|42928|4
1653031610000|2022-05-20 07:26:50|42957|42937|42955.5|42935.5|42963|42943|42953|42933|9
1653031620000|2022-05-20 07:27:00|42952.4|42932.4|42945.5|42925.5|42952.4|42932.4|42940.5|42920.5|4
1653031630000|2022-05-20 07:27:10|42943|42923|42943|42923|42943|42923|42943|42923|0
1653031640000|2022-05-20 07:27:20|42938.9|42918.9|42932|42912|42938.9|42918.9|42928.9|42908.9|0
1653031650000|2022-05-20 07:27:30|42935.5|42915.5|42945.5|42925.5|42945.5|42925.5|42935.5|42915.5|2
1653031660000|2022-05-20 07:27:40|42946.4|42926.4|42953|42933|42953|42933|42946.4|42926.4|1
1653031670000|2022-05-20 07:27:50|42950.5|42930.5|42946.4|42926.4|42950.5|42930.5|42943|42923|1
1653031680000|2022-05-20 07:28:00|42943.9|42923.9|42940.5|42920.5|42945.5|42925.5|42940.5|42920.5|1
1653031690000|2022-05-20 07:28:10|42942|42922|42948|42928|42948|42928|42942|42922|0
1653031700000|2022-05-20 07:28:20|42949.5|42929.5|42953|42933|42954.5|42934.5|42949.5|42929.5|0
1653031710000|2022-05-20 07:28:30|42954.5|42934.5|42945.5|42925.5|42954.5|42934.5|42945.5|42925.5|2
1653031720000|2022-05-20 07:28:40|42943.9|42923.9|42940.5|42920.5|42943.9|42923.9|42940.5|42920.5|1
1653031740000|2022-05-20 07:29:00|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|42935.5|42915.5|1
1653031750000|2022-05-20 07:29:10|42938|42918|42925.5|42905.5|42938|42918|42920.5|42900.5|3
1653031760000|2022-05-20 07:29:20|42923.9|42903.9|42920.5|42900.5|42923.9|42903.9|42920.5|42900.5|0
1653031770000|2022-05-20 07:29:30|42918.9|42898.9|42911.4|42891.4|42918.9|42898.9|42911.4|42891.4|1
1653031780000|2022-05-20 07:29:40|42909.9|42889.9|42908.9|42888.9|42909.9|42889.9|42908.9|42888.9|1
1653031790000|2022-05-20 07:29:50|42907.4|42887.4|42908.9|42888.9|42908.9|42888.9|42907.4|42887.4|1
1653031800000|2022-05-20 07:30:00|42911.4|42891.4|42911.4|42891.4|42913|42893|42911.4|42891.4|8
1653031810000|2022-05-20 07:30:10|42913|42893|42924.5|42904.5|42924.5|42904.5|42913|42893|11
1653031820000|2022-05-20 07:30:20|42923|42903|42915.5|42895.5|42923|42903|42915.5|42895.5|1
1653031830000|2022-05-20 07:30:30|42913|42893|42913|42893|42913|42893|42913|42893|4
1653031840000|2022-05-20 07:30:40|42914.5|42894.5|42915.5|42895.5|42915.5|42895.5|42913|42893|1
1653031850000|2022-05-20 07:30:50|42913.9|42893.9|42913|42893|42915.5|42895.5|42913|42893|2
1653031860000|2022-05-20 07:31:00|42907.4|42887.4|42908|42888|42909.5|42889.5|42903|42883|8
1653031870000|2022-05-20 07:31:10|42910.5|42890.5|42910.5|42890.5|42913|42893|42908|42888|2
1653031880000|2022-05-20 07:31:20|42908|42888|42910.5|42890.5|42910.5|42890.5|42908|42888|1
1653031890000|2022-05-20 07:31:30|42913|42893|42921.4|42901.4|42921.4|42901.4|42913|42893|7
1653031900000|2022-05-20 07:31:40|42920.5|42900.5|42920.5|42900.5|42923|42903|42920.5|42900.5|3
1653031910000|2022-05-20 07:31:50|42921.4|42901.4|42924.5|42904.5|42924.5|42904.5|42921.4|42901.4|0
1653031920000|2022-05-20 07:32:00|42923|42903|42918|42898|42930.5|42910.5|42918|42898|4
1653031930000|2022-05-20 07:32:10|42919.5|42899.5|42928|42908|42928|42908|42919.5|42899.5|6
1653031940000|2022-05-20 07:32:20|42929.5|42909.5|42928|42908|42932|42912|42923|42903|13
1653031960000|2022-05-20 07:32:40|42923.9|42903.9|42923|42903|42923.9|42903.9|42923|42903|2
1653031970000|2022-05-20 07:32:50|42922|42902|42922|42902|42923|42903|42921.4|42901.4|2
1653031980000|2022-05-20 07:33:00|42923|42903|42925.5|42905.5|42925.5|42905.5|42923|42903|1
1653031990000|2022-05-20 07:33:10|42927|42907|42927|42907|42927|42907|42927|42907|2
1653032000000|2022-05-20 07:33:20|42928|42908|42928|42908|42928|42908|42928|42908|0
1653032010000|2022-05-20 07:33:30|42926.4|42906.4|42938|42918|42938|42918|42926.4|42906.4|2
1653032020000|2022-05-20 07:33:40|42940.5|42920.5|42953|42933|42953|42933|42940.5|42920.5|4
1653032030000|2022-05-20 07:33:50|42955.5|42935.5|42955.5|42935.5|42955.5|42935.5|42955.5|42935.5|3
1653032040000|2022-05-20 07:34:00|42957|42937|42965.5|42945.5|42965.5|42945.5|42957|42937|1
1653032050000|2022-05-20 07:34:10|42967|42947|42968|42948|42968|42948|42967|42947|0
1653032060000|2022-05-20 07:34:20|42969.5|42949.5|42970.5|42950.5|42970.5|42950.5|42969.5|42949.5|0
1653032080000|2022-05-20 07:34:40|42972|42952|42972|42952|42972|42952|42972|42952|1
1653032090000|2022-05-20 07:34:50|42970.5|42950.5|42968|42948|42970.5|42950.5|42968|42948|4
1653032100000|2022-05-20 07:35:00|42963|42943|42959.5|42939.5|42963|42943|42955.5|42935.5|3
1653032110000|2022-05-20 07:35:10|42962.5|42942.5|42975.5|42955.5|42975.5|42955.5|42962.5|42942.5|1
1653032120000|2022-05-20 07:35:20|42973|42953|42961.4|42941.4|42973|42953|42961.4|42941.4|3
1653032130000|2022-05-20 07:35:30|42960.5|42940.5|42953|42933|42960.5|42940.5|42952|42932|0
1653032140000|2022-05-20 07:35:40|42950.5|42930.5|42950.5|42930.5|42950.5|42930.5|42950.5|42930.5|0
1653032150000|2022-05-20 07:35:50|42948.9|42928.9|42931.4|42911.4|42950.5|42930.5|42929.9|42909.9|2
1653032160000|2022-05-20 07:36:00|42929.9|42909.9|42926|42906|42929.9|42909.9|42923|42903|7
1653032170000|2022-05-20 07:36:10|42924.5|42904.5|42935.5|42915.5|42935.5|42915.5|42924.5|42904.5|8
1653032180000|2022-05-20 07:36:20|42938|42918|42928|42908|42938|42918|42928|42908|7
1653032190000|2022-05-20 07:36:30|42926.4|42906.4|42928|42908|42928|42908|42925.5|42905.5|0
1653032200000|2022-05-20 07:36:40|42926.4|42906.4|42914.5|42894.5|42926.4|42906.4|42914.5|42894.5|4
1653032210000|2022-05-20 07:36:50|42911.4|42891.4|42908|42888|42911.4|42891.4|42908|42888|0
1653032220000|2022-05-20 07:37:00|42905.5|42885.5|42895.5|42875.5|42905.5|42885.5|42890.5|42870.5|9
1653032230000|2022-05-20 07:37:10|42897|42877|42898|42878|42900.5|42880.5|42895.5|42875.5|3
1653032240000|2022-05-20 07:37:20|42900.5|42880.5|42913|42893|42913|42893|42900.5|42880.5|2
1653032250000|2022-05-20 07:37:30|42914.5|42894.5|42914.5|42894.5|42914.5|42894.5|42911.4|42891.4|2
1653032260000|2022-05-20 07:37:40|42913.9|42893.9|42908|42888|42913.9|42893.9|42908|42888|1
1653032270000|2022-05-20 07:37:50|42909.5|42889.5|42912|42892|42912|42892|42908|42888|2
1653032280000|2022-05-20 07:38:00|42910.5|42890.5|42908|42888|42910.5|42890.5|42908|42888|2
1653032290000|2022-05-20 07:38:10|42903|42883|42908|42888|42908|42888|42903|42883|3
1653032300000|2022-05-20 07:38:20|42905.5|42885.5|42908|42888|42908|42888|42905.5|42885.5|1
1653032310000|2022-05-20 07:38:30|42906.4|42886.4|42902|42882|42910.5|42890.5|42895.5|42875.5|4
1653032320000|2022-05-20 07:38:40|42903.5|42883.5|42896.4|42876.4|42904.5|42884.5|42896.4|42876.4|4
1653032330000|2022-05-20 07:38:50|42894.9|42874.9|42885.5|42865.5|42894.9|42874.9|42879.9|42859.9|5
1653032340000|2022-05-20 07:39:00|42887|42867|42893|42873|42903|42883|42886.4|42866.4|8
1653032350000|2022-05-20 07:39:10|42890.5|42870.5|42887|42867|42890.5|42870.5|42886.4|42866.4|4
1653032360000|2022-05-20 07:39:20|42888|42868|42888|42868|42888|42868|42887|42867|0
1653032370000|2022-05-20 07:39:30|42886.4|42866.4|42885.5|42865.5|42888|42868|42885.5|42865.5|0
1653032380000|2022-05-20 07:39:40|42881.4|42861.4|42881.4|42861.4|42881.4|42861.4|42881.4|42861.4|2
1653032390000|2022-05-20 07:39:50|42883|42863|42888.5|42868.5|42888.5|42868.5|42883|42863|2
1653032400000|2022-05-20 07:40:00|42887|42867|42888.5|42868.5|42888.5|42868.5|42887|42867|1
1653032410000|2022-05-20 07:40:10|42891|42871|42887|42867|42891|42871|42887|42867|1
1653032420000|2022-05-20 07:40:20|42888.5|42868.5|42891|42871|42891|42871|42887|42867|1
1653032430000|2022-05-20 07:40:30|||||||||1
1653032440000|2022-05-20 07:40:40|42894.5|42874.5|42905.5|42885.5|42905.5|42885.5|42894.5|42874.5|8
1653032460000|2022-05-20 07:41:00|42903.9|42883.9|42910.5|42890.5|42910.5|42890.5|42898.9|42878.9|3
1653032480000|2022-05-20 07:41:20|42912|42892|42913|42893|42913|42893|42912|42892|1
1653032490000|2022-05-20 07:41:30|42917|42897|42923|42903|42923|42903|42917|42897|6
1653032500000|2022-05-20 07:41:40|42921.4|42901.4|42923|42903|42923|42903|42918|42898|4
1653032510000|2022-05-20 07:41:50|42920.5|42900.5|42923|42903|42923|42903|42920.5|42900.5|1
1653032520000|2022-05-20 07:42:00|42920.5|42900.5|42923|42903|42923|42903|42920.5|42900.5|1
1653032530000|2022-05-20 07:42:10|42924.5|42904.5|42923|42903|42925.5|42905.5|42923|42903|3
1653032540000|2022-05-20 07:42:20|42924.5|42904.5|42925.5|42905.5|42925.5|42905.5|42924.5|42904.5|0
1653032550000|2022-05-20 07:42:30|42923.9|42903.9|42923|42903|42923.9|42903.9|42923|42903|1
1653032560000|2022-05-20 07:42:40|42926|42906|42934.5|42914.5|42934.5|42914.5|42926|42906|3
1653032570000|2022-05-20 07:42:50|42937|42917|42947|42927|42949.5|42929.5|42937|42917|5
1653032580000|2022-05-20 07:43:00|42948.5|42928.5|42948.5|42928.5|42948.5|42928.5|42948.5|42928.5|1
1653032590000|2022-05-20 07:43:10|42948|42928|42954.5|42934.5|42954.5|42934.5|42947|42927|3
1653032600000|2022-05-20 07:43:20|42959.5|42939.5|42957|42937|42959.5|42939.5|42957|42937|0
1653032610000|2022-05-20 07:43:30|42953.5|42933.5|42953.5|42933.5|42953.5|42933.5|42953.5|42933.5|2
1653032620000|2022-05-20 07:43:40|42951|42931|42950.5|42930.5|42951|42931|42947|42927|0
1653032630000|2022-05-20 07:43:50|42948.9|42928.9|42952|42932|42952|42932|42948.9|42928.9|3
1653032640000|2022-05-20 07:44:00|42944.5|42924.5|42944.5|42924.5|42944.5|42924.5|42944.5|42924.5|5
1653032650000|2022-05-20 07:44:10|42943|42923|42942|42922|42943.5|42923.5|42942|42922|1
1653032660000|2022-05-20 07:44:20|42948.5|42928.5|42949.5|42929.5|42953|42933|42948.5|42928.5|6
1653032680000|2022-05-20 07:44:40|42948|42928|42949.5|42929.5|42951|42931|42947|42927|2
1653032690000|2022-05-20 07:44:50|42952|42932|42952|42932|42952|42932|42952|42932|0
1653032700000|2022-05-20 07:45:00|42953.5|42933.5|42953.5|42933.5|42953.5|42933.5|42953.5|42933.5|2
1653032710000|2022-05-20 07:45:10|42952|42932|42952|42932|42952|42932|42952|42932|4
1653032730000|2022-05-20 07:45:30|42950.5|42930.5|42949.5|42929.5|42950.5|42930.5|42949.5|42929.5|5
1653032740000|2022-05-20 07:45:40|||||||||1
1653032750000|2022-05-20 07:45:50|42951|42931|42970.5|42950.5|42970.5|42950.5|42951|42931|25
1653032760000|2022-05-20 07:46:00|42973|42953|43030.5|43010.5|43034.5|43014.5|42973|42953|56
1653032770000|2022-05-20 07:46:10|43023|43003|43020.5|43000.5|43023|43003|43018.9|42998.9|32
1653032780000|2022-05-20 07:46:20|43023|43003|43027|43007|43027|43007|43023|43003|4
1653032790000|2022-05-20 07:46:30|43025.5|43005.5|43023|43003|43025.5|43005.5|43023|43003|6
1653032800000|2022-05-20 07:46:40|43021.4|43001.4|43020.5|43000.5|43021.4|43001.4|43020.5|43000.5|1
1653032810000|2022-05-20 07:46:50|43015.5|42995.5|43003|42983|43015.5|42995.5|43003|42983|7
1653032820000|2022-05-20 07:47:00|43001.4|42981.4|43003|42983|43003|42983|42998|42978|3
1653032830000|2022-05-20 07:47:10|43001.4|42981.4|43003|42983|43003|42983|43001.4|42981.4|3
1653032840000|2022-05-20 07:47:20|43002|42982|43002|42982|43002|42982|43002|42982|0
1653032850000|2022-05-20 07:47:30|||||||||7
1653032860000|2022-05-20 07:47:40|43000.5|42980.5|42999.5|42979.5|43002|42982|42997|42977|1
1653032870000|2022-05-20 07:47:50|42998|42978|42997|42977|42999.5|42979.5|42997|42977|1
1653032880000|2022-05-20 07:48:00|42998.5|42978.5|42998.5|42978.5|42998.5|42978.5|42998.5|42978.5|1
1653032890000|2022-05-20 07:48:10|42997|42977|42997|42977|42998.5|42978.5|42997|42977|2
1653032900000|2022-05-20 07:48:20|42992|42972|42987|42967|42992|42972|42979.5|42959.5|15
1653032910000|2022-05-20 07:48:30|42988.5|42968.5|42988.5|42968.5|42988.5|42968.5|42988.5|42968.5|0
1653032920000|2022-05-20 07:48:40|42991|42971|42987.5|42967.5|42991|42971|42987.5|42967.5|5
1653032930000|2022-05-20 07:48:50|42986|42966|42986|42966|42986|42966|42986|42966|0
1653032940000|2022-05-20 07:49:00|42987.5|42967.5|43001|42981|43001|42981|42987.5|42967.5|7
1653032950000|2022-05-20 07:49:10|||||||||6
1653032960000|2022-05-20 07:49:20|42998.5|42978.5|42998.5|42978.5|43000|42980|42998.5|42978.5|2
1653032970000|2022-05-20 07:49:30|42994.5|42974.5|42994.5|42974.5|42994.5|42974.5|42994.5|42974.5|0
1653032980000|2022-05-20 07:49:40|42992|42972|42981|42961|42992|42972|42981|42961|6
1653032990000|2022-05-20 07:49:50|42982.5|42962.5|42988.5|42968.5|42988.5|42968.5|42982.5|42962.5|2
1653033000000|2022-05-20 07:50:00|42987|42967|42981|42961|42987|42967|42981|42961|1
1653033020000|2022-05-20 07:50:20|42983.5|42963.5|42981|42961|42983.5|42963.5|42981|42961|3
1653033030000|2022-05-20 07:50:30|42982.5|42962.5|42983.5|42963.5|42983.5|42963.5|42982.5|42962.5|0
1653033040000|2022-05-20 07:50:40|42986|42966|42988.5|42968.5|42988.5|42968.5|42986|42966|1
1653033050000|2022-05-20 07:50:50|42991|42971|42989.5|42969.5|42991|42971|42989.5|42969.5|0
1653033060000|2022-05-20 07:51:00|42988.5|42968.5|42987.5|42967.5|42991|42971|42987|42967|3
1653033070000|2022-05-20 07:51:10|42989|42969|42990|42970|42990|42970|42989|42969|0
1653033090000|2022-05-20 07:51:30|42992.5|42972.5|42996|42976|42996|42976|42992.5|42972.5|5
1653033100000|2022-05-20 07:51:40|42993|42973|42993|42973|42993|42973|42993|42973|3
1653033110000|2022-05-20 07:51:50|42992|42972|42978.5|42958.5|42992|42972|42978.5|42958.5|4
1653033120000|2022-05-20 07:52:00|42977|42957|42963.5|42943.5|42977|42957|42963.5|42943.5|3
1653033130000|2022-05-20 07:52:10|42962|42942|42958.5|42938.5|42962|42942|42956|42936|14
1653033140000|2022-05-20 07:52:20|42960|42940|42958.5|42938.5|42963.5|42943.5|42958.5|42938.5|7
1653033150000|2022-05-20 07:52:30|42948|42928|42945.5|42925.5|42948|42928|42945.5|42925.5|11
1653033160000|2022-05-20 07:52:40|42948|42928|42948|42928|42948|42928|42945.5|42925.5|2
1653033170000|2022-05-20 07:52:50|42946.4|42926.4|42948|42928|42948|42928|42945.5|42925.5|2
1653033180000|2022-05-20 07:53:00|42949.5|42929.5|42968|42948|42968|42948|42949.5|42929.5|11
1653033190000|2022-05-20 07:53:10|42969.5|42949.5|42975.5|42955.5|42979.5|42959.5|42969.5|42949.5|6
1653033240000|2022-05-20 07:54:00|42977|42957|42998|42978|42998.9|42978.9|42977|42957|4
1653033250000|2022-05-20 07:54:10|42999.5|42979.5|42998.9|42978.9|43000.5|42980.5|42998|42978|1
1653033260000|2022-05-20 07:54:20|43000.5|42980.5|42990.5|42970.5|43000.5|42980.5|42990.5|42970.5|0
1653033270000|2022-05-20 07:54:30|42988|42968|42983.9|42963.9|42988.9|42968.9|42983.9|42963.9|1
1653033280000|2022-05-20 07:54:40|42982.4|42962.4|42972|42952|42982.4|42962.4|42972|42952|0
1653033290000|2022-05-20 07:54:50|42973|42953|42973|42953|42973|42953|42973|42953|0
1653033300000|2022-05-20 07:55:00|42970.5|42950.5|42968|42948|42970.5|42950.5|42968|42948|1
1653033310000|2022-05-20 07:55:10|42966.4|42946.4|42965.5|42945.5|42966.4|42946.4|42965.5|42945.5|0
1653033320000|2022-05-20 07:55:20|42963.9|42943.9|42958|42938|42963.9|42943.9|42958|42938|0
1653033330000|2022-05-20 07:55:30|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|3
1653033340000|2022-05-20 07:55:40|42948|42928|42948|42928|42948|42928|42948|42928|2
1653033360000|2022-05-20 07:56:00|42949.5|42929.5|42948|42928|42950.5|42930.5|42948|42928|2
1653033380000|2022-05-20 07:56:20|42953|42933|42953|42933|42953|42933|42953|42933|0
1653033390000|2022-05-20 07:56:30|42948|42928|42946.4|42926.4|42948|42928|42946.4|42926.4|4
1653033400000|2022-05-20 07:56:40|42944.9|42924.9|42915.5|42895.5|42944.9|42924.9|42915.5|42895.5|9
1653033410000|2022-05-20 07:56:50|42913|42893|42915.5|42895.5|42915.5|42895.5|42913|42893|2
1653033420000|2022-05-20 07:57:00|42913.9|42893.9|42903|42883|42913.9|42893.9|42903|42883|10
1653033430000|2022-05-20 07:57:10|42901.4|42881.4|42903|42883|42903|42883|42900.5|42880.5|4
1653033440000|2022-05-20 07:57:20|42899.9|42879.9|42893|42873|42899.9|42879.9|42893|42873|6
1653033450000|2022-05-20 07:57:30|42888.9|42868.9|42888|42868|42894.5|42874.5|42888|42868|9
1653033460000|2022-05-20 07:57:40|42883.9|42863.9|42875.5|42855.5|42883.9|42863.9|42869.5|42849.5|7
1653033470000|2022-05-20 07:57:50|42878|42858|42884.5|42864.5|42884.5|42864.5|42878|42858|4
1653033480000|2022-05-20 07:58:00|42887|42867|42885.5|42865.5|42888.9|42868.9|42885.5|42865.5|1
1653033500000|2022-05-20 07:58:20|42890.5|42870.5|42890.5|42870.5|42890.5|42870.5|42890.5|42870.5|4
1653033510000|2022-05-20 07:58:30|42888.9|42868.9|42880.5|42860.5|42888.9|42868.9|42880.5|42860.5|1
1653033520000|2022-05-20 07:58:40|42878.9|42858.9|42873|42853|42878.9|42858.9|42873|42853|2
1653033540000|2022-05-20 07:59:00|42876.4|42856.4|42880.5|42860.5|42885.5|42865.5|42876.4|42856.4|5
1653033550000|2022-05-20 07:59:10|42882|42862|42879.5|42859.5|42882|42862|42875.5|42855.5|4
1653033560000|2022-05-20 07:59:20|42880.5|42860.5|42883|42863|42883|42863|42880.5|42860.5|0
1653033580000|2022-05-20 07:59:40|42884.5|42864.5|42893.9|42873.9|42895.5|42875.5|42884.5|42864.5|4
1653033590000|2022-05-20 07:59:50|42890.5|42870.5|42893|42873|42893|42873|42890.5|42870.5|0
1653033600000|2022-05-20 08:00:00|42890.5|42870.5|42888|42868|42890.5|42870.5|42885.5|42865.5|2
1653033610000|2022-05-20 08:00:10|42890.5|42870.5|42895.5|42875.5|42895.5|42875.5|42888|42868|1
1653033620000|2022-05-20 08:00:20|42893|42873|42895.5|42875.5|42895.5|42875.5|42893|42873|2
1653033630000|2022-05-20 08:00:30|42892.4|42872.4|42895.5|42875.5|42903|42883|42883|42863|18
1653033640000|2022-05-20 08:00:40|42891.4|42871.4|42893|42873|42893|42873|42891.4|42871.4|3
1653033650000|2022-05-20 08:00:50|42889.5|42869.5|42884.5|42864.5|42889.5|42869.5|42883|42863|11
1653033660000|2022-05-20 08:01:00|42885.5|42865.5|42893|42873|42893|42873|42885.5|42865.5|5
1653033670000|2022-05-20 08:01:10|42894.5|42874.5|42894.5|42874.5|42894.5|42874.5|42894.5|42874.5|2
1653033680000|2022-05-20 08:01:20|42895.5|42875.5|42899.5|42879.5|42903|42883|42889.5|42869.5|15
1653033690000|2022-05-20 08:01:30|42897|42877|42914.5|42894.5|42914.5|42894.5|42897|42877|8
1653033700000|2022-05-20 08:01:40|42920.5|42900.5|42920.5|42900.5|42923.9|42903.9|42920.5|42900.5|8
1653033710000|2022-05-20 08:01:50|42923.5|42903.5|42925.5|42905.5|42925.5|42905.5|42923.5|42903.5|4
1653033720000|2022-05-20 08:02:00|42933|42913|42939.5|42919.5|42943|42923|42927|42907|28
1653033730000|2022-05-20 08:02:10|42938.9|42918.9|42928|42908|42938.9|42918.9|42925.5|42905.5|7
1653033740000|2022-05-20 08:02:20|42926.4|42906.4|42925.5|42905.5|42926.4|42906.4|42923.9|42903.9|3
1653033750000|2022-05-20 08:02:30|42930.5|42910.5|42928|42908|42930.5|42910.5|42921.4|42901.4|23
1653033760000|2022-05-20 08:02:40|42927|42907|42908.9|42888.9|42928|42908|42908.9|42888.9|14
1653033770000|2022-05-20 08:02:50|42907.4|42887.4|42888|42868|42907.4|42887.4|42888|42868|6
1653033780000|2022-05-20 08:03:00|42883.9|42863.9|42868|42848|42888|42868|42868|42848|14
1653033790000|2022-05-20 08:03:10|42865.5|42845.5|42868|42848|42868|42848|42865.5|42845.5|3
1653033800000|2022-05-20 08:03:20|42866.4|42846.4|42883.9|42863.9|42883.9|42863.9|42865.5|42845.5|6
1653033810000|2022-05-20 08:03:30|42893|42873|42905.5|42885.5|42905.5|42885.5|42893|42873|3
1653033820000|2022-05-20 08:03:40|42908.5|42888.5|42890.5|42870.5|42910.5|42890.5|42890.5|42870.5|12
1653033830000|2022-05-20 08:03:50|42887.4|42867.4|42880.5|42860.5|42887.4|42867.4|42878.9|42858.9|15
1653033840000|2022-05-20 08:04:00|42883|42863|42883|42863|42883|42863|42883|42863|2
1653033850000|2022-05-20 08:04:10|42892|42872|42895.5|42875.5|42895.5|42875.5|42892|42872|2
1653033860000|2022-05-20 08:04:20|42897|42877|42915.5|42895.5|42915.5|42895.5|42897|42877|3
1653033870000|2022-05-20 08:04:30|42913|42893|42910.5|42890.5|42913|42893|42910.5|42890.5|3
1653033880000|2022-05-20 08:04:40|42908|42888|42908|42888|42908|42888|42908|42888|37
1653033890000|2022-05-20 08:04:50|42906.4|42886.4|42898.9|42878.9|42906.4|42886.4|42897.4|42877.4|6
1653033900000|2022-05-20 08:05:00|42899.9|42879.9|42919.9|42899.9|42924.9|42904.9|42899.9|42879.9|10
1653033910000|2022-05-20 08:05:10|42920.9|42900.9|42919.9|42899.9|42922.4|42902.4|42919.9|42899.9|3
1653033920000|2022-05-20 08:05:20|42922.4|42902.4|42924.9|42904.9|42924.9|42904.9|42919.9|42899.9|1
1653033930000|2022-05-20 08:05:30|42920.9|42900.9|42919.9|42899.9|42921.4|42901.4|42919.9|42899.9|7
1653033940000|2022-05-20 08:05:40|42921.4|42901.4|42922.4|42902.4|42922.4|42902.4|42919.9|42899.9|2
1653033950000|2022-05-20 08:05:50|42923.9|42903.9|42919.9|42899.9|42923.9|42903.9|42919.9|42899.9|3
1653033960000|2022-05-20 08:06:00|42917.4|42897.4|42925.5|42905.5|42925.5|42905.5|42916.4|42896.4|19
1653033970000|2022-05-20 08:06:10|||||||||4
1653033980000|2022-05-20 08:06:20|||||||||2
1653033990000|2022-05-20 08:06:30|||||||||2
1653034000000|2022-05-20 08:06:40|42923.9|42903.9|42915.5|42895.5|42923.9|42903.9|42915.5|42895.5|6
1653034010000|2022-05-20 08:06:50|42913|42893|42908|42888|42913|42893|42907.4|42887.4|13
1653034020000|2022-05-20 08:07:00|42912|42892|42910.5|42890.5|42912|42892|42908|42888|5
1653034030000|2022-05-20 08:07:10|42908|42888|42906.4|42886.4|42908|42888|42906.4|42886.4|4
1653034040000|2022-05-20 08:07:20|42904.9|42884.9|42902.4|42882.4|42904.9|42884.9|42900.9|42880.9|5
1653034060000|2022-05-20 08:07:40|42900.9|42880.9|42899.9|42879.9|42900.9|42880.9|42899.9|42879.9|8
1653034070000|2022-05-20 08:07:50|42898.4|42878.4|42903|42883|42903.9|42883.9|42898.4|42878.4|3
1653034080000|2022-05-20 08:08:00|42899.5|42879.5|42895.5|42875.5|42899.5|42879.5|42893.9|42873.9|11
1653034090000|2022-05-20 08:08:10|42893|42873|42898|42878|42898|42878|42893|42873|5
1653034100000|2022-05-20 08:08:20|42899.5|42879.5|42903|42883|42904.5|42884.5|42898|42878|13
1653034110000|2022-05-20 08:08:30|42908|42888|42908|42888|42908|42888|42908|42888|2
1653034130000|2022-05-20 08:08:50|42907|42887|42901.4|42881.4|42907|42887|42901.4|42881.4|8
1653034140000|2022-05-20 08:09:00|42895.5|42875.5|42893.5|42873.5|42895.5|42875.5|42893.5|42873.5|8
1653034150000|2022-05-20 08:09:10|42895|42875|42897|42877|42897|42877|42895|42875|4
1653034160000|2022-05-20 08:09:20|42896|42876|42888.5|42868.5|42897|42877|42888.5|42868.5|13
1653034170000|2022-05-20 08:09:30|42890|42870|42891|42871|42891|42871|42890|42870|2
1653034180000|2022-05-20 08:09:40|42893.5|42873.5|42893.5|42873.5|42893.5|42873.5|42893.5|42873.5|2
1653034190000|2022-05-20 08:09:50|42892|42872|42895|42875|42895|42875|42891|42871|7
1653034200000|2022-05-20 08:10:00|42894|42874|42903.5|42883.5|42903.5|42883.5|42894|42874|6
1653034210000|2022-05-20 08:10:10|42906|42886|42901|42881|42906|42886|42901|42881|0
1653034220000|2022-05-20 08:10:20|42904|42884|42920|42900|42920|42900|42904|42884|4
1653034240000|2022-05-20 08:10:40|42918.5|42898.5|42918.5|42898.5|42918.5|42898.5|42918.5|42898.5|0
1653034250000|2022-05-20 08:10:50|42917|42897|42911|42891|42917|42897|42911|42891|2
1653034260000|2022-05-20 08:11:00|42909.5|42889.5|42906|42886|42909.5|42889.5|42906|42886|4
1653034270000|2022-05-20 08:11:10|42902|42882|42902|42882|42902|42882|42900.5|42880.5|0
1653034280000|2022-05-20 08:11:20|42899.5|42879.5|42899.5|42879.5|42899.5|42879.5|42899.5|42879.5|0
1653034290000|2022-05-20 08:11:30|42897|42877|42893.5|42873.5|42897|42877|42893.5|42873.5|1
1653034300000|2022-05-20 08:11:40|42891|42871|42891|42871|42891|42871|42891|42871|3
1653034320000|2022-05-20 08:12:00|42888.5|42868.5|42888.5|42868.5|42888.5|42868.5|42888.5|42868.5|2
1653034330000|2022-05-20 08:12:10|42886|42866|42881|42861|42886|42866|42881|42861|0
1653034340000|2022-05-20 08:12:20|42878.5|42858.5|42870|42850|42878.5|42858.5|42870|42850|4
1653034350000|2022-05-20 08:12:30|42868.5|42848.5|42868.5|42848.5|42868.5|42848.5|42868.5|42848.5|1
1653034360000|2022-05-20 08:12:40|42866|42846|42866|42846|42866|42846|42866|42846|4
1653034370000|2022-05-20 08:12:50|42867.5|42847.5|42868.5|42848.5|42868.5|42848.5|42867.5|42847.5|1
1653034380000|2022-05-20 08:13:00|42867|42847|42862|42842|42868.5|42848.5|42859.5|42839.5|6
1653034390000|2022-05-20 08:13:10|42861|42841|42866|42846|42866|42846|42861|42841|0
1653034400000|2022-05-20 08:13:20|42867.5|42847.5|42882|42862|42882|42862|42867.5|42847.5|3
1653034410000|2022-05-20 08:13:30|42883.5|42863.5|42887.5|42867.5|42887.5|42867.5|42883.5|42863.5|0
1653034430000|2022-05-20 08:13:50|42888.5|42868.5|42883.5|42863.5|42889.5|42869.5|42883.5|42863.5|2
1653034450000|2022-05-20 08:14:10|42882|42862|42878.5|42858.5|42882|42862|42878.5|42858.5|0
1653034460000|2022-05-20 08:14:20|42877|42857|42876|42856|42877|42857|42873.5|42853.5|2
1653034470000|2022-05-20 08:14:30|42877|42857|42876|42856|42877|42857|42873.5|42853.5|5
1653034480000|2022-05-20 08:14:40|42873|42853|42873.5|42853.5|42876|42856|42873|42853|0
1653034490000|2022-05-20 08:14:50|42876|42856|42886|42866|42888.5|42868.5|42876|42856|3
1653034500000|2022-05-20 08:15:00|42888.5|42868.5|42889.5|42869.5|42889.5|42869.5|42886|42866|0
1653034510000|2022-05-20 08:15:10|42886|42866|42881|42861|42886|42866|42879.5|42859.5|4
1653034520000|2022-05-20 08:15:20|42879.5|42859.5|42869.5|42849.5|42879.5|42859.5|42869.5|42849.5|0
1653034530000|2022-05-20 08:15:30|42871|42851|42867|42847|42872|42852|42867|42847|4
1653034540000|2022-05-20 08:15:40|42866|42846|42873.5|42853.5|42873.5|42853.5|42866|42846|1
1653034550000|2022-05-20 08:15:50|42872|42852|42868.5|42848.5|42872|42852|42868.5|42848.5|0
1653034560000|2022-05-20 08:16:00|42867|42847|42869.5|42849.5|42869.5|42849.5|42867|42847|5
1653034570000|2022-05-20 08:16:10|42872.5|42852.5|42882.5|42862.5|42882.5|42862.5|42872.5|42852.5|1
1653034580000|2022-05-20 08:16:20|42883.5|42863.5|42883.5|42863.5|42883.5|42863.5|42883.5|42863.5|0
1653034600000|2022-05-20 08:16:40|||||||||1
1653034610000|2022-05-20 08:16:50|42879.5|42859.5|42872|42852|42879.5|42859.5|42872|42852|7
1653034620000|2022-05-20 08:17:00|42879.5|42859.5|42880.5|42860.5|42883|42863|42879.5|42859.5|2
1653034630000|2022-05-20 08:17:10|42883|42863|42878|42858|42883|42863|42878|42858|0
1653034640000|2022-05-20 08:17:20|42873|42853|42873|42853|42873|42853|42873|42853|1
1653034650000|2022-05-20 08:17:30|42871.4|42851.4|42865.5|42845.5|42871.4|42851.4|42863.9|42843.9|1
1653034660000|2022-05-20 08:17:40|42863.9|42843.9|42879.5|42859.5|42879.5|42859.5|42860.5|42840.5|7
1653034670000|2022-05-20 08:17:50|42880.5|42860.5|42880.5|42860.5|42880.5|42860.5|42880.5|42860.5|0
1653034680000|2022-05-20 08:18:00|42878|42858|42885.5|42865.5|42885.5|42865.5|42878|42858|6
1653034690000|2022-05-20 08:18:10|42883|42863|42883|42863|42885.5|42865.5|42883|42863|0
1653034700000|2022-05-20 08:18:20|42876.4|42856.4|42878|42858|42878|42858|42874.5|42854.5|0
1653034710000|2022-05-20 08:18:30|42879.5|42859.5|42878|42858|42883|42863|42878|42858|1
1653034720000|2022-05-20 08:18:40|42875.5|42855.5|42875.5|42855.5|42875.5|42855.5|42874.5|42854.5|0
1653034730000|2022-05-20 08:18:50|42878|42858|42878|42858|42878|42858|42878|42858|0
1653034740000|2022-05-20 08:19:00|42876.4|42856.4|42875.5|42855.5|42877|42857|42875.5|42855.5|1
1653034750000|2022-05-20 08:19:10|42878|42858|42883|42863|42883|42863|42878|42858|2
1653034770000|2022-05-20 08:19:30|42888|42868|42888|42868|42888|42868|42888|42868|1
1653034780000|2022-05-20 08:19:40|42889.5|42869.5|42890.5|42870.5|42890.5|42870.5|42889.5|42869.5|4
1653034790000|2022-05-20 08:19:50|42892|42872|42892|42872|42892|42872|42892|42872|0
1653034800000|2022-05-20 08:20:00|42888.9|42868.9|42888|42868|42890.5|42870.5|42888|42868|0
1653034810000|2022-05-20 08:20:10|42885.5|42865.5|42885.5|42865.5|42885.5|42865.5|42885.5|42865.5|1
1653034820000|2022-05-20 08:20:20|42882.4|42862.4|42883|42863|42883|42863|42881.4|42861.4|0
1653034830000|2022-05-20 08:20:30|42883.9|42863.9|42886.4|42866.4|42886.4|42866.4|42883.9|42863.9|2
1653034840000|2022-05-20 08:20:40|42892|42872|42897|42877|42897|42877|42892|42872|2
1653034850000|2022-05-20 08:20:50|42898|42878|42918|42898|42920.5|42900.5|42898|42878|1
1653034860000|2022-05-20 08:21:00|42919.5|42899.5|42913|42893|42920.5|42900.5|42910.5|42890.5|1
1653034870000|2022-05-20 08:21:10|42916.4|42896.4|42916.4|42896.4|42916.4|42896.4|42916.4|42896.4|2
1653034880000|2022-05-20 08:21:20|42918|42898|42918|42898|42918|42898|42918|42898|2
1653034890000|2022-05-20 08:21:30|||||||||1
1653034910000|2022-05-20 08:21:50|42919.5|42899.5|42938|42918|42938|42918|42919.5|42899.5|7
1653034920000|2022-05-20 08:22:00|||||||||3
1653034930000|2022-05-20 08:22:10|42945.5|42925.5|42945.5|42925.5|42945.5|42925.5|42945.5|42925.5|6
1653034940000|2022-05-20 08:22:20|42943.9|42923.9|42923|42903|42943.9|42923.9|42923|42903|6
1653034950000|2022-05-20 08:22:30|42924.5|42904.5|42923|42903|42924.5|42904.5|42923|42903|0
1653034960000|2022-05-20 08:22:40|42916.4|42896.4|42918|42898|42918|42898|42913|42893|2
1653034980000|2022-05-20 08:23:00|42916.4|42896.4|42915.5|42895.5|42918|42898|42915.5|42895.5|1
1653034990000|2022-05-20 08:23:10|42907.4|42887.4|42906.4|42886.4|42907.4|42887.4|42906.4|42886.4|10
1653035000000|2022-05-20 08:23:20|42903.9|42883.9|42901.4|42881.4|42903.9|42883.9|42901.4|42881.4|0
1653035010000|2022-05-20 08:23:30|42895.5|42875.5|42893.9|42873.9|42895.5|42875.5|42893.9|42873.9|2
1653035020000|2022-05-20 08:23:40|42895.5|42875.5|42905.5|42885.5|42905.5|42885.5|42895.5|42875.5|4
1653035030000|2022-05-20 08:23:50|42907|42887|42913|42893|42913|42893|42907|42887|0
1653035040000|2022-05-20 08:24:00|42910.5|42890.5|42913|42893|42913|42893|42908|42888|1
1653035050000|2022-05-20 08:24:10|42914.5|42894.5|42918|42898|42918|42898|42914.5|42894.5|1
1653035060000|2022-05-20 08:24:20|42921.4|42901.4|42930.5|42910.5|42930.5|42910.5|42920.5|42900.5|2
1653035070000|2022-05-20 08:24:30|42932|42912|42935.5|42915.5|42938|42918|42932|42912|2
1653035080000|2022-05-20 08:24:40|42933.9|42913.9|42940.5|42920.5|42940.5|42920.5|42933|42913|3
1653035090000|2022-05-20 08:24:50|42947|42927|42948|42928|42948|42928|42947|42927|4
1653035100000|2022-05-20 08:25:00|42946.4|42926.4|42940.5|42920.5|42948|42928|42940.5|42920.5|1
1653035110000|2022-05-20 08:25:10|42942|42922|42943|42923|42943|42923|42942|42922|0
1653035120000|2022-05-20 08:25:20|42940.5|42920.5|42930.5|42910.5|42940.5|42920.5|42930.5|42910.5|2
1653035130000|2022-05-20 08:25:30|42929.5|42909.5|42928|42908|42930.5|42910.5|42928|42908|0
1653035140000|2022-05-20 08:25:40|42930.5|42910.5|42933|42913|42933|42913|42928|42908|0
1653035150000|2022-05-20 08:25:50|42931.4|42911.4|42930.5|42910.5|42931.4|42911.4|42928|42908|1
1653035160000|2022-05-20 08:26:00|42932|42912|42940.5|42920.5|42940.5|42920.5|42932|42912|2
1653035170000|2022-05-20 08:26:10|42938|42918|42931.4|42911.4|42938|42918|42931.4|42911.4|5
1653035180000|2022-05-20 08:26:20|42929.9|42909.9|42921.4|42901.4|42929.9|42909.9|42921.4|42901.4|0
1653035190000|2022-05-20 08:26:30|42918.9|42898.9|42928|42908|42928|42908|42918.9|42898.9|1
1653035200000|2022-05-20 08:26:40|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|0
1653035210000|2022-05-20 08:26:50|42928|42908|42925.5|42905.5|42928|42908|42925.5|42905.5|0
1653035220000|2022-05-20 08:27:00|42920.5|42900.5|42918|42898|42920.5|42900.5|42918|42898|2
1653035230000|2022-05-20 08:27:10|42917|42897|42926|42906|42926|42906|42917|42897|1
1653035240000|2022-05-20 08:27:20|42928|42908|42931.4|42911.4|42931.4|42911.4|42928|42908|0
1653035250000|2022-05-20 08:27:30|42933|42913|42935.5|42915.5|42935.5|42915.5|42933|42913|3
1653035260000|2022-05-20 08:27:40|42933.9|42913.9|42930.5|42910.5|42935.5|42915.5|42930.5|42910.5|1
1653035270000|2022-05-20 08:27:50|42928|42908|42926.4|42906.4|42928|42908|42926.4|42906.4|0
1653035280000|2022-05-20 08:28:00|42925.5|42905.5|42933|42913|42933|42913|42923|42903|8
1653035290000|2022-05-20 08:28:10|42935.5|42915.5|42937|42917|42938|42918|42935.5|42915.5|0
1653035300000|2022-05-20 08:28:20|42938|42918|42942|42922|42942|42922|42938|42918|0
1653035310000|2022-05-20 08:28:30|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|2
1653035320000|2022-05-20 08:28:40|42941|42921|42972|42952|42972|42952|42941|42921|5
1653035330000|2022-05-20 08:28:50|42971|42951|42971|42951|42971|42951|42971|42951|1
1653035350000|2022-05-20 08:29:10|42969.5|42949.5|42963.5|42943.5|42969.5|42949.5|42958.5|42938.5|7
1653035360000|2022-05-20 08:29:20|42966|42946|42966|42946|42971|42951|42966|42946|1
1653035370000|2022-05-20 08:29:30|42964.5|42944.5|42966|42946|42966|42946|42964.5|42944.5|0
1653035380000|2022-05-20 08:29:40|42967|42947|42975.5|42955.5|42975.5|42955.5|42967|42947|1
1653035390000|2022-05-20 08:29:50|42973|42953|42975.5|42955.5|42975.5|42955.5|42973|42953|0
1653035400000|2022-05-20 08:30:00|42977|42957|42978|42958|42978|42958|42977|42957|3
1653035410000|2022-05-20 08:30:10|42975.5|42955.5|42980.5|42960.5|42980.5|42960.5|42973.9|42953.9|0
1653035420000|2022-05-20 08:30:20|42983|42963|42980.5|42960.5|42983.9|42963.9|42980.5|42960.5|5
1653035430000|2022-05-20 08:30:30|42978|42958|42990.5|42970.5|42992|42972|42977|42957|5
1653035440000|2022-05-20 08:30:40|42988.9|42968.9|42988|42968|42988.9|42968.9|42988|42968|0
1653035450000|2022-05-20 08:30:50|42986.4|42966.4|42978|42958|42986.4|42966.4|42974.5|42954.5|3
1653035460000|2022-05-20 08:31:00|||||||||2
1653035470000|2022-05-20 08:31:10|42979.5|42959.5|42983|42963|42983|42963|42979.5|42959.5|0
1653035480000|2022-05-20 08:31:20|42984.5|42964.5|42993|42973|42993|42973|42984.5|42964.5|8
1653035500000|2022-05-20 08:31:40|42996|42976|42998|42978|42999.5|42979.5|42996|42976|5
1653035510000|2022-05-20 08:31:50|42999.5|42979.5|42998|42978|43000.5|42980.5|42998|42978|1
1653035520000|2022-05-20 08:32:00|42995.5|42975.5|42995.5|42975.5|42995.5|42975.5|42995.5|42975.5|1
1653035540000|2022-05-20 08:32:20|42993.9|42973.9|42996|42976|42996|42976|42993|42973|3
1653035550000|2022-05-20 08:32:30|42997|42977|42998|42978|42999.5|42979.5|42997|42977|0
1653035560000|2022-05-20 08:32:40|||||||||4
1653035570000|2022-05-20 08:32:50|42996.4|42976.4|42998|42978|42998|42978|42988|42968|4
1653035580000|2022-05-20 08:33:00|42995.5|42975.5|42986.4|42966.4|42995.5|42975.5|42985.5|42965.5|0
1653035590000|2022-05-20 08:33:10|42985.5|42965.5|42985.5|42965.5|42988|42968|42985.5|42965.5|0
1653035610000|2022-05-20 08:33:30|42987|42967|42983|42963|42988|42968|42983|42963|0
1653035620000|2022-05-20 08:33:40|42980.5|42960.5|42973|42953|42980.5|42960.5|42973|42953|2
1653035630000|2022-05-20 08:33:50|42973.9|42953.9|42977|42957|42977|42957|42973.9|42953.9|1
1653035640000|2022-05-20 08:34:00|42983|42963|42995.5|42975.5|42995.5|42975.5|42983|42963|2
1653035650000|2022-05-20 08:34:10|42993|42973|42998|42978|42998|42978|42993|42973|2
1653035660000|2022-05-20 08:34:20|||||||||1
1653035670000|2022-05-20 08:34:30|43000.5|42980.5|43018|42998|43018|42998|43000.5|42980.5|7
1653035680000|2022-05-20 08:34:40|43016.4|42996.4|43020.5|43000.5|43020.5|43000.5|43015.5|42995.5|2
1653035690000|2022-05-20 08:34:50|43021|43001|43021|43001|43021|43001|43021|43001|9
1653035700000|2022-05-20 08:35:00|43018.5|42998.5|43013.5|42993.5|43018.5|42998.5|43013.5|42993.5|4
1653035710000|2022-05-20 08:35:10|43011|42991|43008|42988|43012|42992|43008|42988|1
1653035720000|2022-05-20 08:35:20|43003|42983|42998|42978|43003|42983|42998|42978|1
1653035740000|2022-05-20 08:35:40|42996.4|42976.4|42995.5|42975.5|42996.4|42976.4|42995.5|42975.5|0
1653035750000|2022-05-20 08:35:50|42997|42977|43000.5|42980.5|43003|42983|42997|42977|1
1653035760000|2022-05-20 08:36:00|43002|42982|43003|42983|43003|42983|43002|42982|0
1653035770000|2022-05-20 08:36:10|42999.5|42979.5|42998|42978|42999.5|42979.5|42998|42978|1
1653035780000|2022-05-20 08:36:20|43003|42983|43008|42988|43008|42988|43003|42983|5
1653035790000|2022-05-20 08:36:30|43009.5|42989.5|43009.5|42989.5|43009.5|42989.5|43009.5|42989.5|0
1653035800000|2022-05-20 08:36:40|43008|42988|43007|42987|43009.5|42989.5|43007|42987|0
1653035810000|2022-05-20 08:36:50|43006|42986|43002|42982|43006|42986|43002|42982|0
1653035820000|2022-05-20 08:37:00|42999.5|42979.5|42996|42976|43001|42981|42996|42976|1
1653035830000|2022-05-20 08:37:10|42999.5|42979.5|42997|42977|42999.5|42979.5|42997|42977|10
1653035840000|2022-05-20 08:37:20|42998.5|42978.5|43006|42986|43006|42986|42998.5|42978.5|1
1653035850000|2022-05-20 08:37:30|43007|42987|43007|42987|43007|42987|43007|42987|0
1653035860000|2022-05-20 08:37:40|43009.5|42989.5|43009.5|42989.5|43009.5|42989.5|43009.5|42989.5|0
1653035870000|2022-05-20 08:37:50|43011|42991|43013|42993|43013|42993|43011|42991|1
1653035890000|2022-05-20 08:38:10|43013.9|42993.9|43012|42992|43015.5|42995.5|43012|42992|3
1653035900000|2022-05-20 08:38:20|43013.5|42993.5|43013.5|42993.5|43013.5|42993.5|43013.5|42993.5|2
1653035910000|2022-05-20 08:38:30|43014.5|42994.5|43017|42997|43017|42997|43014.5|42994.5|2
1653035920000|2022-05-20 08:38:40|43018.5|42998.5|43022|43002|43023.5|43003.5|43018.5|42998.5|1
1653035930000|2022-05-20 08:38:50|43024.5|43004.5|43052|43032|43052|43032|43022|43002|13
1653035940000|2022-05-20 08:39:00|43048.5|43028.5|43043.5|43023.5|43048.5|43028.5|43042|43022|18
1653035950000|2022-05-20 08:39:10|43042|43022|43038.5|43018.5|43042|43022|43038.5|43018.5|2
1653035960000|2022-05-20 08:39:20|||||||||1
1653035970000|2022-05-20 08:39:30|43036|43016|43033.5|43013.5|43036|43016|43033.5|43013.5|4
1653035980000|2022-05-20 08:39:40|43032|43012|43031|43011|43032|43012|43028.5|43008.5|2
1653035990000|2022-05-20 08:39:50|||||||||1
1653036000000|2022-05-20 08:40:00|43033.5|43013.5|43036|43016|43036|43016|43031|43011|2
1653036010000|2022-05-20 08:40:10|43040|43020|43046.5|43026.5|43046.5|43026.5|43040|43020|2
1653036020000|2022-05-20 08:40:20|43045|43025|43052.5|43032.5|43052.5|43032.5|43045|43025|3
1653036030000|2022-05-20 08:40:30|43056|43036|43071|43051|43071|43051|43056|43036|7
1653036040000|2022-05-20 08:40:40|43068.5|43048.5|43061|43041|43068.5|43048.5|43061|43041|12
1653036050000|2022-05-20 08:40:50|43058.5|43038.5|43058.5|43038.5|43058.5|43038.5|43053.5|43033.5|2
1653036060000|2022-05-20 08:41:00|43061|43041|43056|43036|43061|43041|43056|43036|1
1653036070000|2022-05-20 08:41:10|43050.5|43030.5|43040|43020|43050.5|43030.5|43038.5|43018.5|7
1653036080000|2022-05-20 08:41:20|43038.5|43018.5|43044|43024|43044|43024|43037.5|43017.5|6
1653036090000|2022-05-20 08:41:30|43046|43026|43046|43026|43046|43026|43046|43026|0
1653036100000|2022-05-20 08:41:40|43048.5|43028.5|43051|43031|43053.5|43033.5|43048.5|43028.5|1
1653036110000|2022-05-20 08:41:50|43053.5|43033.5|43058.5|43038.5|43058.5|43038.5|43053.5|43033.5|1
1653036120000|2022-05-20 08:42:00|43059.5|43039.5|43068.5|43048.5|43068.5|43048.5|43057|43037|16
1653036130000|2022-05-20 08:42:10|43067|43047|43066|43046|43067|43047|43066|43046|1
1653036140000|2022-05-20 08:42:20|43063.5|43043.5|43061|43041|43066|43046|43061|43041|4
1653036160000|2022-05-20 08:42:40|43059.5|43039.5|43058.5|43038.5|43059.5|43039.5|43056|43036|1
1653036170000|2022-05-20 08:42:50|43057|43037|43054.5|43034.5|43057|43037|43053.5|43033.5|1
1653036180000|2022-05-20 08:43:00|43056|43036|43056|43036|43058.5|43038.5|43056|43036|2
1653036190000|2022-05-20 08:43:10|||||||||1
1653036200000|2022-05-20 08:43:20|43055|43035|43055|43035|43055|43035|43055|43035|1
1653036210000|2022-05-20 08:43:30|43056|43036|43051|43031|43056|43036|43051|43031|0
1653036220000|2022-05-20 08:43:40|43046|43026|43039.5|43019.5|43046|43026|43039.5|43019.5|4
1653036230000|2022-05-20 08:43:50|43038.5|43018.5|43036|43016|43038.5|43018.5|43031|43011|4
1653036250000|2022-05-20 08:44:10|43031|43011|43029.5|43009.5|43031|43011|43029.5|43009.5|1
1653036260000|2022-05-20 08:44:20|43027.5|43007.5|43028.5|43008.5|43028.5|43008.5|43026|43006|0
1653036270000|2022-05-20 08:44:30|43030|43010|43030|43010|43030|43010|43030|43010|0
1653036280000|2022-05-20 08:44:40|43028.5|43008.5|43030|43010|43030|43010|43028.5|43008.5|1
1653036290000|2022-05-20 08:44:50|43031|43011|43036|43016|43036|43016|43031|43011|2
1653036300000|2022-05-20 08:45:00|43037.5|43017.5|43035|43015|43037.5|43017.5|43035|43015|1
1653036310000|2022-05-20 08:45:10|43037.5|43017.5|43028.5|43008.5|43037.5|43017.5|43028.5|43008.5|6
1653036320000|2022-05-20 08:45:20|43027|43007|43026|43006|43027|43007|43021|43001|2
1653036330000|2022-05-20 08:45:30|43023.5|43003.5|43028.5|43008.5|43028.5|43008.5|43023.5|43003.5|0
1653036340000|2022-05-20 08:45:40|43029.5|43009.5|43024.5|43004.5|43029.5|43009.5|43024.5|43004.5|0
1653036350000|2022-05-20 08:45:50|43026|43006|43021|43001|43026|43006|43021|43001|2
1653036360000|2022-05-20 08:46:00|43022.5|43002.5|43023.5|43003.5|43023.5|43003.5|43022.5|43002.5|0
1653036370000|2022-05-20 08:46:10|43026|43006|43026|43006|43028.5|43008.5|43026|43006|3
1653036380000|2022-05-20 08:46:20|43024.5|43004.5|43023.5|43003.5|43024.5|43004.5|43023.5|43003.5|1
1653036390000|2022-05-20 08:46:30|43022|43002|43013.5|42993.5|43022.5|43002.5|43013.5|42993.5|1
1653036400000|2022-05-20 08:46:40|43012|42992|43003.5|42983.5|43012|42992|43003.5|42983.5|0
1653036410000|2022-05-20 08:46:50|43001|42981|42999.5|42979.5|43003.5|42983.5|42999.5|42979.5|3
1653036420000|2022-05-20 08:47:00|42998.5|42978.5|43001|42981|43001|42981|42998.5|42978.5|1
1653036430000|2022-05-20 08:47:10|43002.5|42982.5|43001|42981|43003.5|42983.5|43001|42981|0
1653036440000|2022-05-20 08:47:20|43002.5|42982.5|43003.5|42983.5|43003.5|42983.5|43002.5|42982.5|2
1653036450000|2022-05-20 08:47:30|||||||||1
1653036460000|2022-05-20 08:47:40|43006|42986|43008.5|42988.5|43008.5|42988.5|43006|42986|1
1653036470000|2022-05-20 08:47:50|43010|42990|43008.5|42988.5|43016|42996|43008.5|42988.5|7
1653036480000|2022-05-20 08:48:00|43005.5|42985.5|43002.5|42982.5|43008.5|42988.5|43002|42982|2
1653036490000|2022-05-20 08:48:10|43003.5|42983.5|43003.5|42983.5|43003.5|42983.5|43003.5|42983.5|0
1653036500000|2022-05-20 08:48:20|43006|42986|43010|42990|43010|42990|43006|42986|6
1653036510000|2022-05-20 08:48:30|43008.5|42988.5|43005|42985|43010|42990|43005|42985|4
1653036520000|2022-05-20 08:48:40|43001|42981|42994.5|42974.5|43001|42981|42993.5|42973.5|5
1653036530000|2022-05-20 08:48:50|42993.5|42973.5|42993.5|42973.5|42993.5|42973.5|42993.5|42973.5|1
1653036540000|2022-05-20 08:49:00|42992|42972|42991|42971|42992|42972|42988.5|42968.5|3
1653036550000|2022-05-20 08:49:10|||||||||1
1653036560000|2022-05-20 08:49:20|42992|42972|42988.5|42968.5|42992|42972|42988.5|42968.5|3
1653036570000|2022-05-20 08:49:30|42990|42970|42990|42970|42990|42970|42990|42970|0
1653036580000|2022-05-20 08:49:40|42993.5|42973.5|42996|42976|42998.5|42978.5|42993.5|42973.5|2
1653036600000|2022-05-20 08:50:00|42997.5|42977.5|43000|42980|43000|42980|42997.5|42977.5|2
1653036610000|2022-05-20 08:50:10|43001.5|42981.5|43011|42991|43011|42991|43001.5|42981.5|5
1653036620000|2022-05-20 08:50:20|43012.5|42992.5|43026|43006|43026|43006|43012.5|42992.5|5
1653036640000|2022-05-20 08:50:40|43024.5|43004.5|43016|42996|43025|43005|43016|42996|7
1653036650000|2022-05-20 08:50:50|43013.5|42993.5|43011|42991|43013.5|42993.5|43011|42991|0
1653036660000|2022-05-20 08:51:00|43012.5|42992.5|43011|42991|43015|42995|43011|42991|1
1653036670000|2022-05-20 08:51:10|43012.5|42992.5|43013.5|42993.5|43013.5|42993.5|43012.5|42992.5|0
1653036680000|2022-05-20 08:51:20|43015|42995|43016|42996|43016|42996|43015|42995|1
1653036690000|2022-05-20 08:51:30|43011|42991|43011|42991|43011|42991|43011|42991|0
1653036700000|2022-05-20 08:51:40|43013.5|42993.5|43012|42992|43013.5|42993.5|43012|42992|0
1653036710000|2022-05-20 08:51:50|43012.5|42992.5|43013.5|42993.5|43016|42996|43012.5|42992.5|0
1653036720000|2022-05-20 08:52:00|43015|42995|43017.5|42997.5|43017.5|42997.5|43015|42995|0
1653036730000|2022-05-20 08:52:10|43016|42996|43016|42996|43016|42996|43016|42996|1
1653036750000|2022-05-20 08:52:30|43014.5|42994.5|43016|42996|43016|42996|43013.5|42993.5|3
1653036760000|2022-05-20 08:52:40|43019.5|42999.5|43021|43001|43021|43001|43019.5|42999.5|0
1653036770000|2022-05-20 08:52:50|||||||||1
1653036800000|2022-05-20 08:53:20|||||||||1
1653036810000|2022-05-20 08:53:30|43022|43002|43022|43002|43022|43002|43022|43002|0
1653036830000|2022-05-20 08:53:50|43027|43007|43029.5|43009.5|43029.5|43009.5|43027|43007|2
1653036840000|2022-05-20 08:54:00|43031|43011|43032|43012|43032|43012|43031|43011|1
1653036850000|2022-05-20 08:54:10|43048.5|43028.5|43050|43030|43051|43031|43046|43026|12
1653036860000|2022-05-20 08:54:20|43051|43031|43053.5|43033.5|43053.5|43033.5|43050|43030|2
1653036870000|2022-05-20 08:54:30|43051|43031|43056|43036|43056|43036|43051|43031|2
1653036890000|2022-05-20 08:54:50|43057|43037|43065|43045|43065|43045|43057|43037|3
1653036900000|2022-05-20 08:55:00|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|0
1653036910000|2022-05-20 08:55:10|43066|43046|43066|43046|43066|43046|43066|43046|1
1653036920000|2022-05-20 08:55:20|43065|43045|43062.5|43042.5|43065|43045|43062.5|43042.5|1
1653036930000|2022-05-20 08:55:30|43061|43041|43061|43041|43061|43041|43061|43041|0
1653036940000|2022-05-20 08:55:40|43061.5|43041.5|43065|43045|43065|43045|43061.5|43041.5|2
1653036950000|2022-05-20 08:55:50|||||||||1
1653036960000|2022-05-20 08:56:00|43070|43050|43072.5|43052.5|43072.5|43052.5|43070|43050|2
1653036970000|2022-05-20 08:56:10|43071|43051|43068.5|43048.5|43071|43051|43068.5|43048.5|1
1653036980000|2022-05-20 08:56:20|43076|43056|43076|43056|43076|43056|43076|43056|5
1653036990000|2022-05-20 08:56:30|43077.5|43057.5|43079|43059|43082|43062|43077.5|43057.5|6
1653037000000|2022-05-20 08:56:40|43077.5|43057.5|43082.5|43062.5|43082.5|43062.5|43077.5|43057.5|10
1653037010000|2022-05-20 08:56:50|43081|43061|43090|43070|43090|43070|43081|43061|4
1653037020000|2022-05-20 08:57:00|43091|43071|43091|43071|43092|43072|43091|43071|0
1653037030000|2022-05-20 08:57:10|||||||||1
1653037040000|2022-05-20 08:57:20|43086|43066|43086|43066|43086|43066|43086|43066|2
1653037050000|2022-05-20 08:57:30|43087.5|43067.5|43086|43066|43088.5|43068.5|43086|43066|7
1653037060000|2022-05-20 08:57:40|43087.5|43067.5|43091|43071|43091|43071|43087.5|43067.5|1
1653037070000|2022-05-20 08:57:50|43093.5|43073.5|43093.5|43073.5|43093.5|43073.5|43093.5|43073.5|3
1653037080000|2022-05-20 08:58:00|43095|43075|43091|43071|43096|43076|43088.5|43068.5|8
1653037090000|2022-05-20 08:58:10|||||||||1
1653037100000|2022-05-20 08:58:20|43084.5|43064.5|43086|43066|43086|43066|43084.5|43064.5|5
1653037110000|2022-05-20 08:58:30|43088.5|43068.5|43091|43071|43091|43071|43088.5|43068.5|2
1653037120000|2022-05-20 08:58:40|43086|43066|43088.5|43068.5|43091|43071|43086|43066|1
1653037130000|2022-05-20 08:58:50|43086|43066|43064.5|43044.5|43086|43066|43064.5|43044.5|13
1653037140000|2022-05-20 08:59:00|43066|43046|43066|43046|43066|43046|43066|43046|0
1653037150000|2022-05-20 08:59:10|43064.5|43044.5|43066|43046|43066|43046|43063.5|43043.5|3
1653037160000|2022-05-20 08:59:20|43063.5|43043.5|43064.5|43044.5|43064.5|43044.5|43061|43041|1
1653037170000|2022-05-20 08:59:30|43063.5|43043.5|43061|43041|43063.5|43043.5|43061|43041|1
1653037180000|2022-05-20 08:59:40|||||||||2
1653037190000|2022-05-20 08:59:50|43059.5|43039.5|43058.5|43038.5|43059.5|43039.5|43058.5|43038.5|0
1653037200000|2022-05-20 09:00:00|||||||||2
1653037210000|2022-05-20 09:00:10|43057|43037|43046|43026|43057|43037|43046|43026|5
1653037220000|2022-05-20 09:00:20|43043.5|43023.5|43043.5|43023.5|43043.5|43023.5|43043.5|43023.5|0
1653037230000|2022-05-20 09:00:30|||||||||1
1653037250000|2022-05-20 09:00:50|43042|43022|43035|43015|43042|43022|43033.5|43013.5|6
1653037260000|2022-05-20 09:01:00|43036|43016|43038.5|43018.5|43038.5|43018.5|43036|43016|1
1653037280000|2022-05-20 09:01:20|43043|43023|43059.5|43039.5|43061|43041|43043|43023|5
1653037290000|2022-05-20 09:01:30|43061|43041|43055|43035|43061|43041|43055|43035|2
1653037300000|2022-05-20 09:01:40|43057.5|43037.5|43056|43036|43057.5|43037.5|43056|43036|1
1653037310000|2022-05-20 09:01:50|43054.5|43034.5|43053.5|43033.5|43054.5|43034.5|43053.5|43033.5|1
1653037320000|2022-05-20 09:02:00|||||||||2
1653037330000|2022-05-20 09:02:10|43051|43031|43051|43031|43051|43031|43051|43031|1
1653037340000|2022-05-20 09:02:20|43050|43030|43050|43030|43050|43030|43049|43029|1
1653037350000|2022-05-20 09:02:30|43048.5|43028.5|43048.5|43028.5|43048.5|43028.5|43048.5|43028.5|1
1653037360000|2022-05-20 09:02:40|43050|43030|43056|43036|43056|43036|43050|43030|1
1653037370000|2022-05-20 09:02:50|43058.5|43038.5|43062.5|43042.5|43062.5|43042.5|43058.5|43038.5|2
1653037380000|2022-05-20 09:03:00|43063.5|43043.5|43066|43046|43066|43046|43063.5|43043.5|0
1653037390000|2022-05-20 09:03:10|43064.5|43044.5|43074|43054|43074|43054|43062.5|43042.5|16
1653037400000|2022-05-20 09:03:20|43075.5|43055.5|43083.5|43063.5|43083.5|43063.5|43075.5|43055.5|1
1653037410000|2022-05-20 09:03:30|||||||||5
1653037420000|2022-05-20 09:03:40|||||||||2
1653037430000|2022-05-20 09:03:50|43086|43066|43086|43066|43086|43066|43086|43066|26
1653037450000|2022-05-20 09:04:10|43087|43067|43093.5|43073.5|43093.5|43073.5|43087|43067|3
1653037460000|2022-05-20 09:04:20|43091|43071|43120|43100|43120|43100|43091|43071|11
1653037470000|2022-05-20 09:04:30|43121|43101|43157|43137|43167.5|43147.5|43121|43101|33
1653037480000|2022-05-20 09:04:40|43156|43136|43158.5|43138.5|43160|43140|43156|43136|9
1653037490000|2022-05-20 09:04:50|43160|43140|43156|43136|43166|43146|43156|43136|13
1653037500000|2022-05-20 09:05:00|43153.5|43133.5|43153.5|43133.5|43153.5|43133.5|43153.5|43133.5|6
1653037510000|2022-05-20 09:05:10|43147|43127|43143.5|43123.5|43147|43127|43143.5|43123.5|6
1653037520000|2022-05-20 09:05:20|43151|43131|43157.5|43137.5|43161|43141|43151|43131|8
1653037530000|2022-05-20 09:05:30|43161|43141|43167.5|43147.5|43170|43150|43161|43141|12
1653037540000|2022-05-20 09:05:40|43166|43146|43171|43151|43171|43151|43166|43146|5
1653037550000|2022-05-20 09:05:50|43167|43147|43158.5|43138.5|43167|43147|43158.5|43138.5|9
1653037560000|2022-05-20 09:06:00|43157|43137|43163.5|43143.5|43163.5|43143.5|43156|43136|2
1653037570000|2022-05-20 09:06:10|43165|43145|43166|43146|43166|43146|43165|43145|0
1653037580000|2022-05-20 09:06:20|43163|43143|43158.5|43138.5|43163|43143|43158.5|43138.5|2
1653037600000|2022-05-20 09:06:40|43157|43137|43158.5|43138.5|43161|43141|43157|43137|2
1653037610000|2022-05-20 09:06:50|43157|43137|43151|43131|43157|43137|43149.5|43129.5|1
1653037620000|2022-05-20 09:07:00|43147.5|43127.5|43146|43126|43147.5|43127.5|43146|43126|10
1653037630000|2022-05-20 09:07:10|43143.5|43123.5|43141|43121|43143.5|43123.5|43141|43121|3
1653037640000|2022-05-20 09:07:20|||||||||1
1653037660000|2022-05-20 09:07:40|43138|43118|43138|43118|43138|43118|43138|43118|1
1653037670000|2022-05-20 09:07:50|43136|43116|43136|43116|43136|43116|43136|43116|0
1653037680000|2022-05-20 09:08:00|43131|43111|43136|43116|43143|43123|43128.5|43108.5|30
1653037690000|2022-05-20 09:08:10|43137.5|43117.5|43138.5|43118.5|43138.5|43118.5|43137.5|43117.5|0
1653037700000|2022-05-20 09:08:20|43141|43121|43142.5|43122.5|43142.5|43122.5|43141|43121|1
1653037720000|2022-05-20 09:08:40|43144|43124|43145|43125|43145|43125|43144|43124|0
1653037730000|2022-05-20 09:08:50|||||||||2
1653037740000|2022-05-20 09:09:00|43141|43121|43138.5|43118.5|43141|43121|43138.5|43118.5|4
1653037760000|2022-05-20 09:09:20|||||||||1
1653037770000|2022-05-20 09:09:30|43137|43117|43136|43116|43137|43117|43136|43116|1
1653037780000|2022-05-20 09:09:40|43137.5|43117.5|43146.5|43126.5|43146.5|43126.5|43137.5|43117.5|4
1653037790000|2022-05-20 09:09:50|43145|43125|43145|43125|43145|43125|43145|43125|0
1653037800000|2022-05-20 09:10:00|43146.5|43126.5|43146.5|43126.5|43146.5|43126.5|43145|43125|1
1653037810000|2022-05-20 09:10:10|43145|43125|43131|43111|43145|43125|43131|43111|7
1653037820000|2022-05-20 09:10:20|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|43131|43111|2
1653037830000|2022-05-20 09:10:30|43135|43115|43136|43116|43136|43116|43135|43115|0
1653037840000|2022-05-20 09:10:40|43134.5|43114.5|43136|43116|43136|43116|43134.5|43114.5|0
1653037860000|2022-05-20 09:11:00|43131|43111|43133.5|43113.5|43133.5|43113.5|43131|43111|2
1653037870000|2022-05-20 09:11:10|43136|43116|43136|43116|43136|43116|43136|43116|2
1653037880000|2022-05-20 09:11:20|43138.5|43118.5|43138.5|43118.5|43138.5|43118.5|43138.5|43118.5|0
1653037890000|2022-05-20 09:11:30|43137|43117|43126|43106|43137|43117|43126|43106|11
1653037910000|2022-05-20 09:11:50|43130|43110|43128.5|43108.5|43130|43110|43128.5|43108.5|1
1653037920000|2022-05-20 09:12:00|43131|43111|43133.5|43113.5|43133.5|43113.5|43131|43111|0
1653037930000|2022-05-20 09:12:10|43131|43111|43133.5|43113.5|43133.5|43113.5|43131|43111|0
1653037940000|2022-05-20 09:12:20|||||||||1
1653037960000|2022-05-20 09:12:40|43128.5|43108.5|43126|43106|43128.5|43108.5|43126|43106|9
1653037970000|2022-05-20 09:12:50|43124.5|43104.5|43124.5|43104.5|43124.5|43104.5|43124.5|43104.5|1
1653038000000|2022-05-20 09:13:20|43124|43104|43122.5|43102.5|43124|43104|43122.5|43102.5|2
1653038010000|2022-05-20 09:13:30|43121|43101|43109.5|43089.5|43121|43101|43109.5|43089.5|9
1653038020000|2022-05-20 09:13:40|43108|43088|43106|43086|43109.5|43089.5|43106|43086|6
1653038030000|2022-05-20 09:13:50|43107.5|43087.5|43107.5|43087.5|43107.5|43087.5|43107.5|43087.5|3
1653038040000|2022-05-20 09:14:00|43103.6|43083.6|43104|43084|43104|43084|43103.6|43083.6|60
1653038050000|2022-05-20 09:14:10|43105.5|43085.5|43105.5|43085.5|43105.5|43085.5|43104|43084|2
1653038060000|2022-05-20 09:14:20|43110|43090|43122.5|43102.5|43122.5|43102.5|43110|43090|6
1653038070000|2022-05-20 09:14:30|43125|43105|43125|43105|43125|43105|43122.5|43102.5|0
1653038080000|2022-05-20 09:14:40|43123.5|43103.5|43122.5|43102.5|43126|43106|43121|43101|1
1653038090000|2022-05-20 09:14:50|43113.5|43093.5|43113.5|43093.5|43113.5|43093.5|43113.5|43093.5|6
1653038100000|2022-05-20 09:15:00|43120|43100|43135|43115|43135|43115|43120|43100|12
1653038110000|2022-05-20 09:15:10|43136|43116|43136|43116|43138.5|43118.5|43136|43116|3
1653038120000|2022-05-20 09:15:20|43137.5|43117.5|43138.5|43118.5|43141|43121|43136|43116|1
1653038130000|2022-05-20 09:15:30|43140|43120|43141|43121|43141|43121|43140|43120|0
1653038160000|2022-05-20 09:16:00|||||||||2
1653038170000|2022-05-20 09:16:10|43142.5|43122.5|43133.9|43113.9|43142.5|43122.5|43133.9|43113.9|7
1653038180000|2022-05-20 09:16:20|43132.4|43112.4|43133|43113|43133|43113|43131.4|43111.4|0
1653038200000|2022-05-20 09:16:40|||||||||1
1653038210000|2022-05-20 09:16:50|43131.4|43111.4|43126|43106|43131.4|43111.4|43126|43106|3
1653038220000|2022-05-20 09:17:00|43124.5|43104.5|43124.5|43104.5|43124.5|43104.5|43124.5|43104.5|0
1653038230000|2022-05-20 09:17:10|43123.5|43103.5|43123.5|43103.5|43123.5|43103.5|43121|43101|3
1653038240000|2022-05-20 09:17:20|43125|43105|43126.5|43106.5|43126.5|43106.5|43125|43105|1
1653038250000|2022-05-20 09:17:30|||||||||5
1653038280000|2022-05-20 09:18:00|43126|43106|43136|43116|43136|43116|43126|43106|2
1653038300000|2022-05-20 09:18:20|43133.5|43113.5|43127.5|43107.5|43133.5|43113.5|43127.5|43107.5|3
1653038310000|2022-05-20 09:18:30|43127|43107|43126|43106|43128.5|43108.5|43123.5|43103.5|6
1653038320000|2022-05-20 09:18:40|43119|43099|43119|43099|43119|43099|43119|43099|2
1653038330000|2022-05-20 09:18:50|||||||||3
1653038340000|2022-05-20 09:19:00|43120|43100|43120|43100|43120|43100|43118.5|43098.5|1
1653038350000|2022-05-20 09:19:10|43118.5|43098.5|43120|43100|43121|43101|43118.5|43098.5|1
1653038360000|2022-05-20 09:19:20|43121|43101|43143|43123|43143|43123|43121|43101|7
1653038390000|2022-05-20 09:19:50|43144.5|43124.5|43156|43136|43156|43136|43144.5|43124.5|12
1653038400000|2022-05-20 09:20:00|43157.5|43137.5|43168.5|43148.5|43168.5|43148.5|43157.5|43137.5|6
1653038410000|2022-05-20 09:20:10|43167|43147|43155|43135|43167|43147|43155|43135|11
1653038420000|2022-05-20 09:20:20|43154|43134|43150.5|43130.5|43154|43134|43150.5|43130.5|0
1653038430000|2022-05-20 09:20:30|43152|43132|43152|43132|43152|43132|43152|43132|1
1653038440000|2022-05-20 09:20:40|43151.5|43131.5|43150.5|43130.5|43151.5|43131.5|43150.5|43130.5|2
1653038450000|2022-05-20 09:20:50|43153|43133|43153|43133|43153|43133|43153|43133|0
1653038460000|2022-05-20 09:21:00|43151.5|43131.5|43135.5|43115.5|43151.5|43131.5|43132.5|43112.5|7
1653038470000|2022-05-20 09:21:10|43131.5|43111.5|43129|43109|43131.5|43111.5|43126.5|43106.5|2
1653038480000|2022-05-20 09:21:20|43126.5|43106.5|43129|43109|43129|43109|43126.5|43106.5|0
1653038490000|2022-05-20 09:21:30|43134|43114|43135|43115|43135|43115|43134|43114|1
1653038500000|2022-05-20 09:21:40|43134|43114|43134|43114|43134|43114|43134|43114|0
1653038510000|2022-05-20 09:21:50|43136.5|43116.5|43140.5|43120.5|43140.5|43120.5|43136.5|43116.5|1
1653038520000|2022-05-20 09:22:00|43141.5|43121.5|43154.5|43134.5|43154.5|43134.5|43141.5|43121.5|4
1653038530000|2022-05-20 09:22:10|43153.6|43133.6|43152|43132|43153.6|43133.6|43150.5|43130.5|0
1653038540000|2022-05-20 09:22:20|43150.5|43130.5|43150.5|43130.5|43150.5|43130.5|43150.5|43130.5|1
1653038550000|2022-05-20 09:22:30|43153|43133|43154|43134|43154|43134|43153|43133|3
1653038560000|2022-05-20 09:22:40|43155.5|43135.5|43154|43134|43155.5|43135.5|43154|43134|1
1653038570000|2022-05-20 09:22:50|43155.5|43135.5|43155.5|43135.5|43155.5|43135.5|43155.5|43135.5|1
1653038580000|2022-05-20 09:23:00|43158|43138|43153|43133|43159|43139|43153|43133|7
1653038590000|2022-05-20 09:23:10|43150.5|43130.5|43151.5|43131.5|43151.5|43131.5|43148|43128|0
1653038600000|2022-05-20 09:23:20|43148|43128|43150.5|43130.5|43151.5|43131.5|43148|43128|0
1653038610000|2022-05-20 09:23:30|43149|43129|43150.5|43130.5|43150.5|43130.5|43149|43129|0
1653038620000|2022-05-20 09:23:40|43149|43129|43149|43129|43149|43129|43149|43129|0
1653038630000|2022-05-20 09:23:50|43151.5|43131.5|43151.5|43131.5|43152.5|43132.5|43150|43130|2
1653038640000|2022-05-20 09:24:00|43152.5|43132.5|43151.5|43131.5|43152.5|43132.5|43151.5|43131.5|0
1653038650000|2022-05-20 09:24:10|43152.5|43132.5|43161.5|43141.5|43164|43144|43151.5|43131.5|6
1653038660000|2022-05-20 09:24:20|43163|43143|43164|43144|43164|43144|43163|43143|0
1653038670000|2022-05-20 09:24:30|43161.5|43141.5|43153|43133|43161.5|43141.5|43151.5|43131.5|2
1653038680000|2022-05-20 09:24:40|43151.5|43131.5|43151.5|43131.5|43151.5|43131.5|43151.5|43131.5|0
1653038690000|2022-05-20 09:24:50|43149|43129|43149|43129|43149|43129|43149|43129|0
1653038700000|2022-05-20 09:25:00|43156.5|43136.5|43157.5|43137.5|43157.5|43137.5|43156.5|43136.5|6
1653038710000|2022-05-20 09:25:10|43160.5|43140.5|43162.5|43142.5|43162.5|43142.5|43160.5|43140.5|1
1653038730000|2022-05-20 09:25:30|43166.5|43146.5|43166.5|43146.5|43166.5|43146.5|43165.5|43145.5|6
1653038740000|2022-05-20 09:25:40|43168|43148|43166.5|43146.5|43168|43148|43166.5|43146.5|6
1653038750000|2022-05-20 09:25:50|||||||||1
1653038760000|2022-05-20 09:26:00|43164|43144|43162.5|43142.5|43164|43144|43162.5|43142.5|4
1653038770000|2022-05-20 09:26:10|43161|43141|43160|43140|43162.5|43142.5|43160|43140|2
1653038780000|2022-05-20 09:26:20|43157.5|43137.5|43159|43139|43159|43139|43157.5|43137.5|1
1653038800000|2022-05-20 09:26:40|43157.5|43137.5|43155.5|43135.5|43157.5|43137.5|43154.5|43134.5|4
1653038810000|2022-05-20 09:26:50|||||||||1
1653038820000|2022-05-20 09:27:00|43154.5|43134.5|43155.5|43135.5|43155.5|43135.5|43154.5|43134.5|0
1653038830000|2022-05-20 09:27:10|43154.5|43134.5|43153.6|43133.6|43154.5|43134.5|43153.6|43133.6|4
1653038850000|2022-05-20 09:27:30|43152|43132|43152|43132|43152|43132|43152|43132|0
1653038860000|2022-05-20 09:27:40|43153|43133|43158|43138|43158|43138|43153|43133|3
1653038890000|2022-05-20 09:28:10|43159|43139|43159|43139|43160.5|43140.5|43159|43139|2
1653038900000|2022-05-20 09:28:20|43160.5|43140.5|43164|43144|43164|43144|43160.5|43140.5|0
1653038910000|2022-05-20 09:28:30|43162.5|43142.5|43161.5|43141.5|43162.5|43142.5|43161.5|43141.5|6
1653038920000|2022-05-20 09:28:40|43160|43140|43159|43139|43160|43140|43159|43139|1
1653038930000|2022-05-20 09:28:50|43161.5|43141.5|43161.5|43141.5|43161.5|43141.5|43161.5|43141.5|1
1653038940000|2022-05-20 09:29:00|43159|43139|43159|43139|43159|43139|43159|43139|5
1653038950000|2022-05-20 09:29:10|43160.5|43140.5|43161.5|43141.5|43161.5|43141.5|43160.5|43140.5|0
1653038970000|2022-05-20 09:29:30|43166.5|43146.5|43169|43149|43169|43149|43166.5|43146.5|3
1653038980000|2022-05-20 09:29:40|43171.5|43151.5|43170.5|43150.5|43171.5|43151.5|43170.5|43150.5|3
1653038990000|2022-05-20 09:29:50|43171.5|43151.5|43178|43158|43178|43158|43171.5|43151.5|21
1653039000000|2022-05-20 09:30:00|43179.5|43159.5|43178|43158|43180.5|43160.5|43178|43158|12
1653039010000|2022-05-20 09:30:10|43176.5|43156.5|43176.5|43156.5|43176.5|43156.5|43176.5|43156.5|5
1653039020000|2022-05-20 09:30:20|43174|43154|43174|43154|43174|43154|43174|43154|4
1653039030000|2022-05-20 09:30:30|43175.5|43155.5|43179|43159|43180.5|43160.5|43175.5|43155.5|21
1653039040000|2022-05-20 09:30:40|43183|43163|43187|43167|43187|43167|43183|43163|4
1653039050000|2022-05-20 09:30:50|43185.5|43165.5|43185.5|43165.5|43185.5|43165.5|43185.5|43165.5|1
1653039060000|2022-05-20 09:31:00|43183|43163|43183|43163|43187|43167|43183|43163|7
1653039070000|2022-05-20 09:31:10|43184.5|43164.5|43183|43163|43184.5|43164.5|43183|43163|4
1653039080000|2022-05-20 09:31:20|43185.5|43165.5|43179|43159|43185.5|43165.5|43179|43159|7
1653039090000|2022-05-20 09:31:30|43177.5|43157.5|43170|43150|43177.5|43157.5|43170|43150|20
1653039100000|2022-05-20 09:31:40|43169|43149|43159|43139|43169|43149|43159|43139|10
1653039110000|2022-05-20 09:31:50|43157.5|43137.5|43155|43135|43157.5|43137.5|43155|43135|1
1653039120000|2022-05-20 09:32:00|43154|43134|43149|43129|43154|43134|43149|43129|3
1653039130000|2022-05-20 09:32:10|43146.5|43126.5|43146.5|43126.5|43146.5|43126.5|43144|43124|6
1653039140000|2022-05-20 09:32:20|43144|43124|43141.5|43121.5|43144|43124|43141.5|43121.5|1
1653039150000|2022-05-20 09:32:30|43143|43123|43139|43119|43143|43123|43139|43119|2
1653039160000|2022-05-20 09:32:40|43137.5|43117.5|43137.5|43117.5|43139|43119|43136.5|43116.5|0
1653039170000|2022-05-20 09:32:50|43136.5|43116.5|43134|43114|43136.5|43116.5|43134|43114|4
1653039180000|2022-05-20 09:33:00|43125.5|43105.5|43124|43104|43129|43109|43124|43104|8
1653039190000|2022-05-20 09:33:10|43125.5|43105.5|43129|43109|43129|43109|43125.5|43105.5|3
1653039200000|2022-05-20 09:33:20|43124.5|43104.5|43124.5|43104.5|43124.5|43104.5|43124.5|43104.5|3
1653039210000|2022-05-20 09:33:30|43123|43103|43126.5|43106.5|43126.5|43106.5|43123|43103|13
1653039220000|2022-05-20 09:33:40|43128|43108|43129|43109|43133|43113|43128|43108|3
1653039230000|2022-05-20 09:33:50|43127.5|43107.5|43126.5|43106.5|43127.5|43107.5|43126.5|43106.5|0
1653039240000|2022-05-20 09:34:00|43125|43105|43126.5|43106.5|43126.5|43106.5|43125|43105|1
1653039250000|2022-05-20 09:34:10|43127.5|43107.5|43129|43109|43129|43109|43127.5|43107.5|0
1653039270000|2022-05-20 09:34:30|43131.5|43111.5|43131.5|43111.5|43131.5|43111.5|43131.5|43111.5|1
1653039280000|2022-05-20 09:34:40|43133|43113|43134|43114|43134|43114|43133|43113|2
1653039290000|2022-05-20 09:34:50|43139|43119|43141.5|43121.5|43141.5|43121.5|43139|43119|4
1653039300000|2022-05-20 09:35:00|43143|43123|43149|43129|43149|43129|43143|43123|2
1653039310000|2022-05-20 09:35:10|43150.5|43130.5|43149|43129|43151.5|43131.5|43149|43129|0
1653039320000|2022-05-20 09:35:20|43150.5|43130.5|43151.5|43131.5|43151.5|43131.5|43150.5|43130.5|7
1653039330000|2022-05-20 09:35:30|||||||||1
1653039340000|2022-05-20 09:35:40|43153|43133|43154|43134|43154|43134|43153|43133|0
1653039360000|2022-05-20 09:36:00|43152.5|43132.5|43151.5|43131.5|43153|43133|43151.5|43131.5|4
1653039370000|2022-05-20 09:36:10|43152.5|43132.5|43151.5|43131.5|43152.5|43132.5|43151.5|43131.5|20
1653039380000|2022-05-20 09:36:20|43150|43130|43146.5|43126.5|43151.5|43131.5|43146.5|43126.5|3
1653039390000|2022-05-20 09:36:30|43145|43125|43144|43124|43145|43125|43144|43124|1
1653039410000|2022-05-20 09:36:50|43142.5|43122.5|43141.5|43121.5|43142.5|43122.5|43139|43119|5
1653039420000|2022-05-20 09:37:00|||||||||2
1653039430000|2022-05-20 09:37:10|43143|43123|43154|43134|43154|43134|43143|43123|3
1653039440000|2022-05-20 09:37:20|43152.5|43132.5|43151.5|43131.5|43152.5|43132.5|43151.5|43131.5|4
1653039450000|2022-05-20 09:37:30|43154|43134|43163|43143|43163|43143|43154|43134|8
1653039460000|2022-05-20 09:37:40|43164.5|43144.5|43176.5|43156.5|43176.5|43156.5|43164.5|43144.5|4
1653039470000|2022-05-20 09:37:50|43179|43159|43179|43159|43179|43159|43179|43159|3
1653039480000|2022-05-20 09:38:00|43180.5|43160.5|43184|43164|43184|43164|43180.5|43160.5|13
1653039490000|2022-05-20 09:38:10|||||||||2
1653039500000|2022-05-20 09:38:20|43182.5|43162.5|43180|43160|43184|43164|43179|43159|4
1653039510000|2022-05-20 09:38:30|43179|43159|43184|43164|43184|43164|43179|43159|2
1653039530000|2022-05-20 09:38:50|43179|43159|43179|43159|43179|43159|43179|43159|1
1653039540000|2022-05-20 09:39:00|43177.5|43157.5|43179|43159|43179|43159|43177.5|43157.5|2
1653039550000|2022-05-20 09:39:10|43176.5|43156.5|43176.5|43156.5|43179|43159|43176.5|43156.5|3
1653039560000|2022-05-20 09:39:20|43175.5|43155.5|43176.5|43156.5|43176.5|43156.5|43173|43153|3
1653039570000|2022-05-20 09:39:30|43178|43158|43181.5|43161.5|43181.5|43161.5|43178|43158|2
1653039580000|2022-05-20 09:39:40|43201.6|43181.6|43216.5|43196.5|43216.5|43196.5|43201.6|43181.6|15
1653039590000|2022-05-20 09:39:50|43215.5|43195.5|43219|43199|43219|43199|43215.5|43195.5|9
1653039600000|2022-05-20 09:40:00|43217.5|43197.5|43214|43194|43217.5|43197.5|43212.5|43192.5|11
1653039610000|2022-05-20 09:40:10|||||||||2
1653039620000|2022-05-20 09:40:20|43215.5|43195.5|43219|43199|43219|43199|43215.5|43195.5|3
1653039660000|2022-05-20 09:41:00|43215|43195|43202.5|43182.5|43215|43195|43202.5|43182.5|9
1653039670000|2022-05-20 09:41:10|43199|43179|43194|43174|43199|43179|43194|43174|2
1653039680000|2022-05-20 09:41:20|43192.5|43172.5|43194|43174|43194|43174|43192.5|43172.5|2
1653039690000|2022-05-20 09:41:30|43192.5|43172.5|43191.5|43171.5|43192.5|43172.5|43189|43169|2
1653039700000|2022-05-20 09:41:40|43194|43174|43192.5|43172.5|43194|43174|43192.5|43172.5|7
1653039710000|2022-05-20 09:41:50|43193|43173|43189|43169|43193|43173|43189|43169|1
1653039720000|2022-05-20 09:42:00|43187.5|43167.5|43186.5|43166.5|43187.5|43167.5|43186.5|43166.5|2
1653039750000|2022-05-20 09:42:30|43184|43164|43182.5|43162.5|43184|43164|43182.5|43162.5|2
1653039760000|2022-05-20 09:42:40|43179|43159|43179|43159|43179|43159|43179|43159|3
1653039770000|2022-05-20 09:42:50|||||||||4
1653039780000|2022-05-20 09:43:00|43180.5|43160.5|43186.5|43166.5|43186.5|43166.5|43180.5|43160.5|2
1653039790000|2022-05-20 09:43:10|43184|43164|43184|43164|43184|43164|43184|43164|1
1653039800000|2022-05-20 09:43:20|||||||||3
1653039810000|2022-05-20 09:43:30|43181.5|43161.5|43186.5|43166.5|43186.5|43166.5|43181.5|43161.5|4
1653039820000|2022-05-20 09:43:40|43185|43165|43186.5|43166.5|43186.5|43166.5|43184|43164|0
1653039830000|2022-05-20 09:43:50|43184|43164|43186.5|43166.5|43186.5|43166.5|43184|43164|1
1653039840000|2022-05-20 09:44:00|43184|43164|43189|43169|43189|43169|43184|43164|0
1653039850000|2022-05-20 09:44:10|43187.5|43167.5|43189|43169|43189|43169|43186.5|43166.5|1
1653039870000|2022-05-20 09:44:30|43191.5|43171.5|43194|43174|43194|43174|43191.5|43171.5|0
1653039880000|2022-05-20 09:44:40|43192.5|43172.5|43184|43164|43192.5|43172.5|43184|43164|4
1653039890000|2022-05-20 09:44:50|43185.5|43165.5|43186.5|43166.5|43186.5|43166.5|43185.5|43165.5|0
1653039900000|2022-05-20 09:45:00|43176.5|43156.5|43177.5|43157.5|43179|43159|43176.5|43156.5|2
1653039910000|2022-05-20 09:45:10|43178|43158|43174|43154|43179|43159|43174|43154|3
1653039920000|2022-05-20 09:45:20|43171|43151|43169|43149|43171|43151|43169|43149|1
1653039930000|2022-05-20 09:45:30|43170.5|43150.5|43167.5|43147.5|43170.5|43150.5|43164|43144|11
1653039940000|2022-05-20 09:45:40|43169|43149|43167.5|43147.5|43169|43149|43167.5|43147.5|0
1653039950000|2022-05-20 09:45:50|43166.5|43146.5|43169|43149|43169|43149|43166.5|43146.5|0
1653039960000|2022-05-20 09:46:00|43166.5|43146.5|43166.5|43146.5|43169|43149|43166.5|43146.5|0
1653039970000|2022-05-20 09:46:10|43168|43148|43169|43149|43169|43149|43168|43148|0
1653039980000|2022-05-20 09:46:20|43173|43153|43171.5|43151.5|43174|43154|43171.5|43151.5|7
1653040020000|2022-05-20 09:47:00|43173|43153|43174|43154|43174|43154|43173|43153|1
1653040030000|2022-05-20 09:47:10|43175.5|43155.5|43178|43158|43178|43158|43175.5|43155.5|1
1653040040000|2022-05-20 09:47:20|||||||||1
1653040050000|2022-05-20 09:47:30|43177|43157|43174|43154|43177|43157|43174|43154|4
1653040060000|2022-05-20 09:47:40|||||||||1
1653040070000|2022-05-20 09:47:50|43175.5|43155.5|43179|43159|43179|43159|43175.5|43155.5|0
1653040090000|2022-05-20 09:48:10|43177.5|43157.5|43177.5|43157.5|43177.5|43157.5|43177.5|43157.5|0
1653040100000|2022-05-20 09:48:20|43176|43156|43171.5|43151.5|43176|43156|43171.5|43151.5|0
1653040110000|2022-05-20 09:48:30|43169|43149|43174|43154|43174|43154|43169|43149|0
1653040130000|2022-05-20 09:48:50|||||||||1
1653040140000|2022-05-20 09:49:00|43169|43149|43169|43149|43170.5|43150.5|43169|43149|2
1653040170000|2022-05-20 09:49:30|43170.5|43150.5|43172.5|43152.5|43172.5|43152.5|43170.5|43150.5|1
1653040190000|2022-05-20 09:49:50|43176.5|43156.5|43184|43164|43184|43164|43176.5|43156.5|11
1653040200000|2022-05-20 09:50:00|43189|43169|43191.5|43171.5|43191.5|43171.5|43189|43169|3
1653040220000|2022-05-20 09:50:20|43193|43173|43194|43174|43194|43174|43193|43173|2
1653040230000|2022-05-20 09:50:30|||||||||2
1653040250000|2022-05-20 09:50:50|43195.5|43175.5|43195.5|43175.5|43195.5|43175.5|43195.5|43175.5|11
1653040260000|2022-05-20 09:51:00|43194|43174|43196.5|43176.5|43196.5|43176.5|43194|43174|0
1653040270000|2022-05-20 09:51:10|43195|43175|43186.5|43166.5|43195|43175|43186.5|43166.5|9
1653040280000|2022-05-20 09:51:20|43183|43163|43183|43163|43183|43163|43183|43163|0
1653040290000|2022-05-20 09:51:30|43181.5|43161.5|43178|43158|43181.5|43161.5|43178|43158|2
1653040300000|2022-05-20 09:51:40|43179|43159|43175|43155|43179|43159|43175|43155|2
1653040310000|2022-05-20 09:51:50|43179|43159|43179|43159|43179|43159|43179|43159|5
1653040320000|2022-05-20 09:52:00|43182|43162|43182|43162|43182|43162|43182|43162|1
1653040330000|2022-05-20 09:52:10|43183|43163|43183|43163|43183|43163|43183|43163|0
1653040340000|2022-05-20 09:52:20|43184|43164|43188|43168|43188|43168|43184|43164|3
1653040350000|2022-05-20 09:52:30|43186.5|43166.5|43186.5|43166.5|43186.5|43166.5|43186.5|43166.5|1
1653040370000|2022-05-20 09:52:50|43189|43169|43194|43174|43194|43174|43189|43169|2
1653040380000|2022-05-20 09:53:00|43196.5|43176.5|43199|43179|43199|43179|43196.5|43176.5|2
1653040390000|2022-05-20 09:53:10|43204|43184|43204|43184|43204|43184|43204|43184|14
1653040400000|2022-05-20 09:53:20|43202.5|43182.5|43199|43179|43202.5|43182.5|43199|43179|0
1653040410000|2022-05-20 09:53:30|43204|43184|43204|43184|43204|43184|43201.5|43181.5|0
1653040440000|2022-05-20 09:54:00|43202.5|43182.5|43199|43179|43202.5|43182.5|43199|43179|2
1653040450000|2022-05-20 09:54:10|43197.5|43177.5|43190|43170|43197.5|43177.5|43190|43170|0
1653040470000|2022-05-20 09:54:30|43189|43169|43189|43169|43189|43169|43189|43169|2
1653040480000|2022-05-20 09:54:40|43187.5|43167.5|43187.5|43167.5|43187.5|43167.5|43187.5|43167.5|0
1653040490000|2022-05-20 09:54:50|43189|43169|43187.5|43167.5|43190|43170|43187.5|43167.5|0
1653040500000|2022-05-20 09:55:00|43186|43166|43187.5|43167.5|43187.5|43167.5|43186|43166|1
1653040510000|2022-05-20 09:55:10|43186|43166|43186|43166|43186|43166|43186|43166|1
1653040520000|2022-05-20 09:55:20|43185|43165|43185|43165|43185|43165|43185|43165|0
1653040530000|2022-05-20 09:55:30|43186.5|43166.5|43191.5|43171.5|43191.5|43171.5|43186.5|43166.5|8
1653040540000|2022-05-20 09:55:40|43189|43169|43189|43169|43189|43169|43189|43169|1
1653040550000|2022-05-20 09:55:50|43186.5|43166.5|43186.5|43166.5|43186.5|43166.5|43186.5|43166.5|1
1653040560000|2022-05-20 09:56:00|43185|43165|43184|43164|43185|43165|43184|43164|3
1653040570000|2022-05-20 09:56:10|43183|43163|43181.5|43161.5|43184|43164|43181.5|43161.5|4
1653040580000|2022-05-20 09:56:20|43180.5|43160.5|43181.5|43161.5|43181.5|43161.5|43179|43159|0
1653040590000|2022-05-20 09:56:30|43180|43160|43181.5|43161.5|43181.5|43161.5|43179|43159|0
1653040600000|2022-05-20 09:56:40|43184.5|43164.5|43190.5|43170.5|43190.5|43170.5|43184.5|43164.5|4
1653040610000|2022-05-20 09:56:50|43192|43172|43199.5|43179.5|43199.5|43179.5|43192|43172|1
1653040620000|2022-05-20 09:57:00|43200.5|43180.5|43205.5|43185.5|43205.5|43185.5|43200.5|43180.5|0
1653040630000|2022-05-20 09:57:10|43207|43187|43208|43188|43208|43188|43207|43187|1
1653040640000|2022-05-20 09:57:20|43206.5|43186.5|43199|43179|43206.5|43186.5|43199|43179|1
1653040650000|2022-05-20 09:57:30|43197.5|43177.5|43196.5|43176.5|43197.5|43177.5|43196.5|43176.5|1
1653040660000|2022-05-20 09:57:40|43195|43175|43192.5|43172.5|43195|43175|43192.5|43172.5|0
1653040680000|2022-05-20 09:58:00|43191|43171|43194|43174|43194|43174|43190|43170|0
1653040700000|2022-05-20 09:58:20|||||||||1
1653040720000|2022-05-20 09:58:40|||||||||1
1653040730000|2022-05-20 09:58:50|43195.5|43175.5|43199|43179|43199|43179|43195.5|43175.5|0
1653040740000|2022-05-20 09:59:00|43204|43184|43204|43184|43206.5|43186.5|43204|43184|0
1653040750000|2022-05-20 09:59:10|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|1
1653040760000|2022-05-20 09:59:20|43200|43180|43204|43184|43204|43184|43200|43180|3
1653040770000|2022-05-20 09:59:30|43202.5|43182.5|43201.5|43181.5|43202.5|43182.5|43199|43179|0
1653040780000|2022-05-20 09:59:40|43200|43180|43195|43175|43200|43180|43195|43175|5
1653040790000|2022-05-20 09:59:50|43196.5|43176.5|43199|43179|43199|43179|43196.5|43176.5|1
1653040800000|2022-05-20 10:00:00|43200.5|43180.5|43194|43174|43204|43184|43193|43173|10
1653040810000|2022-05-20 10:00:10|43191.5|43171.5|43191.5|43171.5|43194|43174|43191.5|43171.5|0
1653040820000|2022-05-20 10:00:20|43193|43173|43181.5|43161.5|43193|43173|43181.5|43161.5|15
1653040830000|2022-05-20 10:00:30|43180|43160|43181.5|43161.5|43181.5|43161.5|43180|43160|2
1653040840000|2022-05-20 10:00:40|43184|43164|43184|43164|43184|43164|43184|43164|1
1653040880000|2022-05-20 10:01:20|43186.5|43166.5|43184|43164|43186.5|43166.5|43184|43164|3
1653040890000|2022-05-20 10:01:30|||||||||3
1653040900000|2022-05-20 10:01:40|43182.5|43162.5|43177.5|43157.5|43182.5|43162.5|43177.5|43157.5|7
1653040910000|2022-05-20 10:01:50|43179|43159|43174|43154|43179|43159|43169|43149|19
1653040920000|2022-05-20 10:02:00|43175.5|43155.5|43176.5|43156.5|43176.5|43156.5|43175.5|43155.5|0
1653040930000|2022-05-20 10:02:10|43175|43155|43180|43160|43180|43160|43175|43155|2
1653040940000|2022-05-20 10:02:20|43179|43159|43179|43159|43179|43159|43179|43159|0
1653040970000|2022-05-20 10:02:50|||||||||3
1653040980000|2022-05-20 10:03:00|43180|43160|43179|43159|43180|43160|43179|43159|1
1653040990000|2022-05-20 10:03:10|43181.5|43161.5|43180|43160|43181.5|43161.5|43180|43160|1
1653041000000|2022-05-20 10:03:20|43179|43159|43179|43159|43179|43159|43179|43159|0
1653041010000|2022-05-20 10:03:30|||||||||2
1653041020000|2022-05-20 10:03:40|43180.5|43160.5|43179|43159|43180.5|43160.5|43179|43159|0
1653041030000|2022-05-20 10:03:50|43176.5|43156.5|43179|43159|43180|43160|43176.5|43156.5|3
1653041040000|2022-05-20 10:04:00|43180|43160|43181.5|43161.5|43181.5|43161.5|43180|43160|1
1653041050000|2022-05-20 10:04:10|43183|43163|43181.5|43161.5|43184|43164|43181.5|43161.5|3
1653041070000|2022-05-20 10:04:30|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|2
1653041080000|2022-05-20 10:04:40|43181.5|43161.5|43186.5|43166.5|43186.5|43166.5|43180.5|43160.5|2
1653041090000|2022-05-20 10:04:50|||||||||7
1653041100000|2022-05-20 10:05:00|43188|43168|43191.5|43171.5|43191.5|43171.5|43188|43168|0
1653041110000|2022-05-20 10:05:10|43193|43173|43194|43174|43194|43174|43193|43173|5
1653041120000|2022-05-20 10:05:20|43196.5|43176.5|43199|43179|43199|43179|43196.5|43176.5|6
1653041130000|2022-05-20 10:05:30|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|2
1653041140000|2022-05-20 10:05:40|43199|43179|43196.5|43176.5|43199|43179|43196.5|43176.5|2
1653041150000|2022-05-20 10:05:50|43195|43175|43194|43174|43195|43175|43194|43174|2
1653041160000|2022-05-20 10:06:00|43191.5|43171.5|43196.5|43176.5|43196.5|43176.5|43191.5|43171.5|4
1653041170000|2022-05-20 10:06:10|43195|43175|43194|43174|43195|43175|43194|43174|2
1653041180000|2022-05-20 10:06:20|||||||||4
1653041190000|2022-05-20 10:06:30|43196|43176|43196|43176|43196|43176|43196|43176|24
1653041200000|2022-05-20 10:06:40|43197.5|43177.5|43197.5|43177.5|43197.5|43177.5|43197.5|43177.5|0
1653041210000|2022-05-20 10:06:50|43201|43181|43206|43186|43206|43186|43201|43181|3
1653041220000|2022-05-20 10:07:00|43210|43190|43211|43191|43211|43191|43210|43190|0
1653041230000|2022-05-20 10:07:10|43213.5|43193.5|43216|43196|43216|43196|43213.5|43193.5|3
1653041240000|2022-05-20 10:07:20|||||||||1
1653041250000|2022-05-20 10:07:30|43217.5|43197.5|43228.5|43208.5|43231|43211|43217.5|43197.5|20
1653041260000|2022-05-20 10:07:40|43229.5|43209.5|43228.5|43208.5|43229.5|43209.5|43228.5|43208.5|7
1653041270000|2022-05-20 10:07:50|43218.5|43198.5|43218.5|43198.5|43218.5|43198.5|43218.5|43198.5|4
1653041280000|2022-05-20 10:08:00|43217|43197|43213.5|43193.5|43217|43197|43213.5|43193.5|1
1653041290000|2022-05-20 10:08:10|43206|43186|43206|43186|43206|43186|43206|43186|1
1653041300000|2022-05-20 10:08:20|43204.5|43184.5|43201|43181|43204.5|43184.5|43198.5|43178.5|6
1653041310000|2022-05-20 10:08:30|||||||||1
1653041320000|2022-05-20 10:08:40|43202.5|43182.5|43203.5|43183.5|43203.5|43183.5|43202.5|43182.5|0
1653041330000|2022-05-20 10:08:50|||||||||3
1653041340000|2022-05-20 10:09:00|43206|43186|43216|43196|43216|43196|43206|43186|2
1653041360000|2022-05-20 10:09:20|43221|43201|43221|43201|43221|43201|43221|43201|1
1653041370000|2022-05-20 10:09:30|43216|43196|43216|43196|43216|43196|43216|43196|0
1653041400000|2022-05-20 10:10:00|43214.5|43194.5|43211|43191|43214.5|43194.5|43208.5|43188.5|2
1653041450000|2022-05-20 10:10:50|43206|43186|43201|43181|43206|43186|43201|43181|3
1653041460000|2022-05-20 10:11:00|43199.5|43179.5|43198.5|43178.5|43199.5|43179.5|43198.5|43178.5|0
1653041470000|2022-05-20 10:11:10|43197|43177|43191|43171|43197|43177|43191|43171|4
1653041510000|2022-05-20 10:11:50|||||||||1
1653041520000|2022-05-20 10:12:00|43192.5|43172.5|43192.5|43172.5|43192.5|43172.5|43192.5|43172.5|1
1653041530000|2022-05-20 10:12:10|43194|43174|43195|43175|43195|43175|43194|43174|0
1653041550000|2022-05-20 10:12:30|43196|43176|43196|43176|43196|43176|43196|43176|0
1653041560000|2022-05-20 10:12:40|43198.5|43178.5|43213.5|43193.5|43213.5|43193.5|43198.5|43178.5|2
1653041570000|2022-05-20 10:12:50|43217|43197|43230|43210|43230|43210|43217|43197|8
1653041580000|2022-05-20 10:13:00|43232.5|43212.5|43280|43260|43280|43260|43232.5|43212.5|58
1653041590000|2022-05-20 10:13:10|43266|43246|43256|43236|43266|43246|43256|43236|10
1653041600000|2022-05-20 10:13:20|43257.5|43237.5|43257.5|43237.5|43259|43239|43257.5|43237.5|3
1653041610000|2022-05-20 10:13:30|43256|43236|43258.5|43238.5|43258.5|43238.5|43253.5|43233.5|5
1653041620000|2022-05-20 10:13:40|43256|43236|43256|43236|43257|43237|43254.5|43234.5|52
1653041630000|2022-05-20 10:13:50|43257.5|43237.5|43266|43246|43266|43246|43257.5|43237.5|3
1653041640000|2022-05-20 10:14:00|43268.5|43248.5|43273.5|43253.5|43273.5|43253.5|43268.5|43248.5|7
1653041650000|2022-05-20 10:14:10|43272|43252|43270|43250|43273.5|43253.5|43270|43250|2
1653041660000|2022-05-20 10:14:20|43271|43251|43253.5|43233.5|43271|43251|43253.5|43233.5|6
1653041670000|2022-05-20 10:14:30|43252|43232|43240|43220|43252|43232|43240|43220|4
1653041680000|2022-05-20 10:14:40|43238.5|43218.5|43242.5|43222.5|43243.5|43223.5|43238.5|43218.5|3
1653041690000|2022-05-20 10:14:50|43243.5|43223.5|43246|43226|43246|43226|43243.5|43223.5|2
1653041700000|2022-05-20 10:15:00|43244.5|43224.5|43243.5|43223.5|43244.5|43224.5|43243.5|43223.5|2
1653041710000|2022-05-20 10:15:10|43241|43221|43241|43221|43241|43221|43241|43221|1
1653041720000|2022-05-20 10:15:20|43233.5|43213.5|43230|43210|43233.5|43213.5|43230|43210|3
1653041730000|2022-05-20 10:15:30|43218.5|43198.5|43198.5|43178.5|43218.5|43198.5|43198.5|43178.5|10
1653041740000|2022-05-20 10:15:40|43197|43177|43192|43172|43201|43181|43192|43172|22
1653041750000|2022-05-20 10:15:50|43191|43171|43193.5|43173.5|43193.5|43173.5|43191|43171|2
1653041760000|2022-05-20 10:16:00|43195|43175|43197.5|43177.5|43197.5|43177.5|43194.5|43174.5|14
1653041770000|2022-05-20 10:16:10|43196|43176|43201|43181|43208.5|43188.5|43196|43176|8
1653041780000|2022-05-20 10:16:20|||||||||1
1653041790000|2022-05-20 10:16:30|43202|43182|43204.5|43184.5|43207|43187|43202|43182|0
1653041800000|2022-05-20 10:16:40|43206|43186|43211|43191|43211|43191|43206|43186|1
1653041810000|2022-05-20 10:16:50|43208.5|43188.5|43208.5|43188.5|43208.5|43188.5|43208.5|43188.5|1
1653041830000|2022-05-20 10:17:10|43209.5|43189.5|43211|43191|43211|43191|43208.5|43188.5|3
1653041840000|2022-05-20 10:17:20|43212.5|43192.5|43217.5|43197.5|43217.5|43197.5|43212.5|43192.5|1
1653041860000|2022-05-20 10:17:40|43220|43200|43225|43205|43225|43205|43218.5|43198.5|13
1653041870000|2022-05-20 10:17:50|43231|43211|43238.5|43218.5|43238.5|43218.5|43231|43211|3
1653041880000|2022-05-20 10:18:00|43241.5|43221.5|43246|43226|43246|43226|43241.5|43221.5|0
1653041890000|2022-05-20 10:18:10|43248.5|43228.5|43248.5|43228.5|43250|43230|43246|43226|3
1653041900000|2022-05-20 10:18:20|43250|43230|43251|43231|43251|43231|43246|43226|10
1653041910000|2022-05-20 10:18:30|43252.5|43232.5|43253.5|43233.5|43253.5|43233.5|43252.5|43232.5|0
1653041920000|2022-05-20 10:18:40|43259.5|43239.5|43267.5|43247.5|43271|43251|43259.5|43239.5|9
1653041930000|2022-05-20 10:18:50|43268.5|43248.5|43254.5|43234.5|43268.5|43248.5|43254.5|43234.5|6
1653041940000|2022-05-20 10:19:00|43256|43236|43253.5|43233.5|43256|43236|43253.5|43233.5|2
1653041950000|2022-05-20 10:19:10|43254.5|43234.5|43253.5|43233.5|43254.5|43234.5|43253.5|43233.5|0
1653041960000|2022-05-20 10:19:20|43255|43235|43262.5|43242.5|43262.5|43242.5|43255|43235|12
1653041970000|2022-05-20 10:19:30|43264|43244|43268.5|43248.5|43268.5|43248.5|43264|43244|0
1653041980000|2022-05-20 10:19:40|43266|43246|43266|43246|43266|43246|43266|43246|2
1653041990000|2022-05-20 10:19:50|43267.5|43247.5|43271|43251|43271|43251|43267.5|43247.5|1
1653042000000|2022-05-20 10:20:00|43273.5|43253.5|43276|43256|43276|43256|43273.5|43253.5|10
1653042010000|2022-05-20 10:20:10|||||||||1
1653042020000|2022-05-20 10:20:20|43274.5|43254.5|43268.5|43248.5|43274.5|43254.5|43268.5|43248.5|8
1653042030000|2022-05-20 10:20:30|43267|43247|43266|43246|43267|43247|43264.5|43244.5|6
1653042040000|2022-05-20 10:20:40|43275|43255|43263.5|43243.5|43275|43255|43263.5|43243.5|11
1653042050000|2022-05-20 10:20:50|43262|43242|43263.5|43243.5|43263.5|43243.5|43261|43241|2
1653042060000|2022-05-20 10:21:00|43261|43241|43261|43241|43261|43241|43261|43241|2
1653042070000|2022-05-20 10:21:10|43263.5|43243.5|43263.5|43243.5|43263.5|43243.5|43263.5|43243.5|13
1653042080000|2022-05-20 10:21:20|43276|43256|43276|43256|43276|43256|43276|43256|8
1653042090000|2022-05-20 10:21:30|43272|43252|43268.5|43248.5|43272|43252|43268.5|43248.5|5
1653042100000|2022-05-20 10:21:40|43264.5|43244.5|43241|43221|43264.5|43244.5|43241|43221|14
1653042110000|2022-05-20 10:21:50|43238.5|43218.5|43238.5|43218.5|43241|43221|43238.5|43218.5|0
1653042120000|2022-05-20 10:22:00|43236|43216|43238.5|43218.5|43238.5|43218.5|43236|43216|2
1653042130000|2022-05-20 10:22:10|43240|43220|43236|43216|43241|43221|43236|43216|2
1653042140000|2022-05-20 10:22:20|43231|43211|43228|43208|43231|43211|43228|43208|4
1653042150000|2022-05-20 10:22:30|43226|43206|43226|43206|43226|43206|43221|43201|5
1653042160000|2022-05-20 10:22:40|43231|43211|43228.5|43208.5|43231|43211|43226|43206|3
1653042170000|2022-05-20 10:22:50|43227|43207|43232.5|43212.5|43232.5|43212.5|43226|43206|10
1653042180000|2022-05-20 10:23:00|43233.5|43213.5|43236|43216|43236|43216|43233.5|43213.5|2
1653042190000|2022-05-20 10:23:10|43233.5|43213.5|43236|43216|43236|43216|43233.5|43213.5|2
1653042200000|2022-05-20 10:23:20|43237.5|43217.5|43238.5|43218.5|43238.5|43218.5|43237.5|43217.5|6
1653042210000|2022-05-20 10:23:30|43231|43211|43226|43206|43231|43211|43226|43206|2
1653042220000|2022-05-20 10:23:40|43224.5|43204.5|43223.5|43203.5|43224.5|43204.5|43223.5|43203.5|0
1653042240000|2022-05-20 10:24:00|43225|43205|43221|43201|43226|43206|43221|43201|11
1653042250000|2022-05-20 10:24:10|43225|43205|43226|43206|43227.5|43207.5|43225|43205|1
1653042260000|2022-05-20 10:24:20|43227.5|43207.5|43228.5|43208.5|43228.5|43208.5|43227.5|43207.5|0
1653042270000|2022-05-20 10:24:30|43231|43211|43231|43211|43231|43211|43231|43211|0
1653042280000|2022-05-20 10:24:40|43232.5|43212.5|43233.5|43213.5|43233.5|43213.5|43232.5|43212.5|2
1653042290000|2022-05-20 10:24:50|43235|43215|43235|43215|43235|43215|43235|43215|3
1653042300000|2022-05-20 10:25:00|43233.5|43213.5|43230|43210|43233.5|43213.5|43228.5|43208.5|2
1653042310000|2022-05-20 10:25:10|43231|43211|43231|43211|43231|43211|43231|43211|2
1653042320000|2022-05-20 10:25:20|||||||||1
1653042330000|2022-05-20 10:25:30|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|3
1653042340000|2022-05-20 10:25:40|43227|43207|43216|43196|43227|43207|43216|43196|3
1653042360000|2022-05-20 10:26:00|43217.5|43197.5|43221|43201|43221|43201|43217.5|43197.5|1
1653042370000|2022-05-20 10:26:10|43224|43204|43222.5|43202.5|43229|43209|43222.5|43202.5|5
1653042380000|2022-05-20 10:26:20|43221|43201|43221|43201|43221|43201|43221|43201|0
1653042390000|2022-05-20 10:26:30|43219.5|43199.5|43221|43201|43221|43201|43218.5|43198.5|0
1653042400000|2022-05-20 10:26:40|43220|43200|43224|43204|43224|43204|43220|43200|2
1653042410000|2022-05-20 10:26:50|43226.5|43206.5|43230|43210|43230|43210|43226.5|43206.5|0
1653042420000|2022-05-20 10:27:00|43228.5|43208.5|43227.5|43207.5|43228.5|43208.5|43227.5|43207.5|0
1653042430000|2022-05-20 10:27:10|43229|43209|43226|43206|43229|43209|43226|43206|2
1653042440000|2022-05-20 10:27:20|43220|43200|43220|43200|43220|43200|43220|43200|5
1653042450000|2022-05-20 10:27:30|43216|43196|43212|43192|43216|43196|43212|43192|4
1653042460000|2022-05-20 10:27:40|43213.5|43193.5|43218.5|43198.5|43218.5|43198.5|43213.5|43193.5|3
1653042470000|2022-05-20 10:27:50|43221|43201|43219.5|43199.5|43221|43201|43219.5|43199.5|3
1653042480000|2022-05-20 10:28:00|43218.5|43198.5|43216|43196|43218.5|43198.5|43214.5|43194.5|2
1653042500000|2022-05-20 10:28:20|43217.5|43197.5|43216|43196|43218.5|43198.5|43216|43196|1
1653042520000|2022-05-20 10:28:40|43217.5|43197.5|43217.5|43197.5|43217.5|43197.5|43217.5|43197.5|0
1653042530000|2022-05-20 10:28:50|43219|43199|43220|43200|43220|43200|43217.5|43197.5|0
1653042540000|2022-05-20 10:29:00|43218.5|43198.5|43218.5|43198.5|43218.5|43198.5|43218.5|43198.5|0
1653042550000|2022-05-20 10:29:10|43217.5|43197.5|43216|43196|43217.5|43197.5|43216|43196|6
1653042560000|2022-05-20 10:29:20|43208.5|43188.5|43206|43186|43208.5|43188.5|43206|43186|4
1653042570000|2022-05-20 10:29:30|43211|43191|43211|43191|43211|43191|43208.5|43188.5|1
1653042580000|2022-05-20 10:29:40|43213.5|43193.5|43212|43192|43214.5|43194.5|43212|43192|0
1653042590000|2022-05-20 10:29:50|43211|43191|43211|43191|43211|43191|43211|43191|0
1653042600000|2022-05-20 10:30:00|43192|43172|43193.5|43173.5|43193.5|43173.5|43191|43171|6
1653042610000|2022-05-20 10:30:10|43192|43172|43187.5|43167.5|43192|43172|43187.5|43167.5|4
1653042620000|2022-05-20 10:30:20|43188.5|43168.5|43186|43166|43188.5|43168.5|43186|43166|5
1653042630000|2022-05-20 10:30:30|43190|43170|43190|43170|43190|43170|43190|43170|3
1653042640000|2022-05-20 10:30:40|43187.5|43167.5|43165|43145|43187.5|43167.5|43161|43141|10
1653042650000|2022-05-20 10:30:50|43175|43155|43168.5|43148.5|43175|43155|43168.5|43148.5|13
1653042660000|2022-05-20 10:31:00|43170|43150|43178.5|43158.5|43178.5|43158.5|43170|43150|5
1653042670000|2022-05-20 10:31:10|43177|43157|43181|43161|43181|43161|43176|43156|6
1653042680000|2022-05-20 10:31:20|43185|43165|43187.5|43167.5|43187.5|43167.5|43185|43165|0
1653042690000|2022-05-20 10:31:30|43186|43166|43186|43166|43186|43166|43186|43166|1
1653042700000|2022-05-20 10:31:40|43183.5|43163.5|43181|43161|43183.5|43163.5|43181|43161|0
1653042710000|2022-05-20 10:31:50|43179.5|43159.5|43179.5|43159.5|43179.5|43159.5|43179.5|43159.5|3
1653042720000|2022-05-20 10:32:00|43178.5|43158.5|43178.5|43158.5|43178.5|43158.5|43178.5|43158.5|2
1653042730000|2022-05-20 10:32:10|43171|43151|43171|43151|43171|43151|43171|43151|3
1653042740000|2022-05-20 10:32:20|43166|43146|43163.5|43143.5|43166|43146|43163.5|43143.5|0
1653042750000|2022-05-20 10:32:30|43162.5|43142.5|43158.5|43138.5|43162.5|43142.5|43158.5|43138.5|2
1653042760000|2022-05-20 10:32:40|43160|43140|43167.5|43147.5|43167.5|43147.5|43160|43140|2
1653042770000|2022-05-20 10:32:50|43170|43150|43172.5|43152.5|43172.5|43152.5|43170|43150|0
1653042780000|2022-05-20 10:33:00|43175|43155|43175|43155|43175|43155|43175|43155|1
1653042790000|2022-05-20 10:33:10|43176|43156|43176|43156|43176|43156|43176|43156|0
1653042800000|2022-05-20 10:33:20|43178.5|43158.5|43181|43161|43181|43161|43178.5|43158.5|0
1653042810000|2022-05-20 10:33:30|43176|43156|43176|43156|43176|43156|43176|43156|1
1653042820000|2022-05-20 10:33:40|43177.5|43157.5|43181|43161|43181|43161|43177.5|43157.5|0
1653042830000|2022-05-20 10:33:50|||||||||2
1653042840000|2022-05-20 10:34:00|43179.5|43159.5|43179.5|43159.5|43179.5|43159.5|43179.5|43159.5|1
1653042850000|2022-05-20 10:34:10|43178.5|43158.5|43178.5|43158.5|43178.5|43158.5|43178.5|43158.5|0
1653042860000|2022-05-20 10:34:20|43182|43162|43181|43161|43182|43162|43181|43161|2
1653042870000|2022-05-20 10:34:30|43176|43156|43176|43156|43176|43156|43176|43156|4
1653042880000|2022-05-20 10:34:40|||||||||1
1653042890000|2022-05-20 10:34:50|43177.5|43157.5|43178.5|43158.5|43178.5|43158.5|43177.5|43157.5|1
1653042900000|2022-05-20 10:35:00|43173.5|43153.5|43176|43156|43176|43156|43173.5|43153.5|1
1653042910000|2022-05-20 10:35:10|43174.5|43154.5|43173.5|43153.5|43174.5|43154.5|43171|43151|3
1653042920000|2022-05-20 10:35:20|43175|43155|43176|43156|43176|43156|43175|43155|3
1653042930000|2022-05-20 10:35:30|43181|43161|43176|43156|43181|43161|43176|43156|0
1653042940000|2022-05-20 10:35:40|43178.5|43158.5|43176|43156|43178.5|43158.5|43176|43156|0
1653042950000|2022-05-20 10:35:50|43177.5|43157.5|43177.5|43157.5|43177.5|43157.5|43177.5|43157.5|1
1653042960000|2022-05-20 10:36:00|43179|43159|43176|43156|43179|43159|43176|43156|3
1653042970000|2022-05-20 10:36:10|43177.5|43157.5|43178.5|43158.5|43181|43161|43177.5|43157.5|1
1653042980000|2022-05-20 10:36:20|||||||||2
1653042990000|2022-05-20 10:36:30|43179.5|43159.5|43178.5|43158.5|43179.5|43159.5|43178.5|43158.5|2
1653043000000|2022-05-20 10:36:40|43179.5|43159.5|43179.5|43159.5|43182|43162|43179.5|43159.5|1
1653043010000|2022-05-20 10:36:50|43178.5|43158.5|43178.5|43158.5|43178.5|43158.5|43178.5|43158.5|1
1653043020000|2022-05-20 10:37:00|43176|43156|43176|43156|43176|43156|43173.5|43153.5|3
1653043030000|2022-05-20 10:37:10|43175|43155|43183.5|43163.5|43183.5|43163.5|43175|43155|6
1653043040000|2022-05-20 10:37:20|43182.5|43162.5|43182.5|43162.5|43182.5|43162.5|43182.5|43162.5|0
1653043050000|2022-05-20 10:37:30|43183.5|43163.5|43176|43156|43183.5|43163.5|43176|43156|2
1653043060000|2022-05-20 10:37:40|43173.5|43153.5|43173.5|43153.5|43173.5|43153.5|43173.5|43153.5|0
1653043070000|2022-05-20 10:37:50|43172|43152|43171|43151|43172|43152|43171|43151|1
1653043080000|2022-05-20 10:38:00|43178.5|43158.5|43178.5|43158.5|43178.5|43158.5|43178.5|43158.5|1
1653043100000|2022-05-20 10:38:20|43177.5|43157.5|43176|43156|43177.5|43157.5|43176|43156|1
1653043110000|2022-05-20 10:38:30|43177.5|43157.5|43176|43156|43177.5|43157.5|43176|43156|0
1653043130000|2022-05-20 10:38:50|43177.5|43157.5|43181|43161|43181|43161|43177.5|43157.5|0
1653043140000|2022-05-20 10:39:00|43177|43157|43181|43161|43181|43161|43177|43157|0
1653043150000|2022-05-20 10:39:10|43180|43160|43177.5|43157.5|43181|43161|43177.5|43157.5|1
1653043160000|2022-05-20 10:39:20|43176|43156|43176|43156|43176|43156|43176|43156|0
1653043170000|2022-05-20 10:39:30|43174.5|43154.5|43167.5|43147.5|43174.5|43154.5|43167.5|43147.5|7
1653043190000|2022-05-20 10:39:50|||||||||3
1653043200000|2022-05-20 10:40:00|43166|43146|43176|43156|43176|43156|43166|43146|6
1653043210000|2022-05-20 10:40:10|43178.5|43158.5|43181|43161|43181|43161|43178.5|43158.5|1
1653043230000|2022-05-20 10:40:30|43186|43166|43181|43161|43186|43166|43181|43161|4
1653043250000|2022-05-20 10:40:50|43178|43158|43178.5|43158.5|43178.5|43158.5|43176|43156|1
1653043260000|2022-05-20 10:41:00|43177|43157|43176|43156|43177|43157|43176|43156|1
1653043270000|2022-05-20 10:41:10|43173.5|43153.5|43171|43151|43173.5|43153.5|43171|43151|6
1653043290000|2022-05-20 10:41:30|43169.5|43149.5|43168.5|43148.5|43170|43150|43168.5|43148.5|2
1653043300000|2022-05-20 10:41:40|43170|43150|43171|43151|43171|43151|43170|43150|1
1653043320000|2022-05-20 10:42:00|43169.5|43149.5|43156|43136|43169.5|43149.5|43156|43136|4
1653043330000|2022-05-20 10:42:10|43155|43135|43153.5|43133.5|43155|43135|43153.5|43133.5|3
1653043340000|2022-05-20 10:42:20|43156|43136|43163.5|43143.5|43163.5|43143.5|43156|43136|3
1653043350000|2022-05-20 10:42:30|43162|43142|43156|43136|43162|43142|43156|43136|11
1653043360000|2022-05-20 10:42:40|43157.5|43137.5|43156|43136|43160|43140|43156|43136|8
1653043370000|2022-05-20 10:42:50|43161|43141|43161|43141|43161|43141|43161|43141|1
1653043380000|2022-05-20 10:43:00|43160|43140|43161|43141|43163.5|43143.5|43160|43140|5
1653043390000|2022-05-20 10:43:10|43162.5|43142.5|43159|43139|43163.5|43143.5|43159|43139|3
1653043400000|2022-05-20 10:43:20|43156|43136|43151|43131|43156|43136|43151|43131|3
1653043410000|2022-05-20 10:43:30|||||||||1
1653043430000|2022-05-20 10:43:50|||||||||2
1653043440000|2022-05-20 10:44:00|43150|43130|43147.5|43127.5|43150|43130|43146|43126|16
1653043450000|2022-05-20 10:44:10|43146.5|43126.5|43149|43129|43149|43129|43146.5|43126.5|1
1653043460000|2022-05-20 10:44:20|43146.5|43126.5|43146.5|43126.5|43146.5|43126.5|43146.5|43126.5|4
1653043470000|2022-05-20 10:44:30|43148|43128|43154.5|43134.5|43154.5|43134.5|43148|43128|8
1653043480000|2022-05-20 10:44:40|43156.5|43136.5|43159|43139|43159|43139|43154|43134|2
1653043490000|2022-05-20 10:44:50|43164|43144|43164|43144|43164|43144|43164|43144|4
1653043500000|2022-05-20 10:45:00|43166.5|43146.5|43169|43149|43169|43149|43164|43144|6
1653043510000|2022-05-20 10:45:10|43166|43146|43161.5|43141.5|43166|43146|43161.5|43141.5|12
1653043520000|2022-05-20 10:45:20|43159|43139|43159|43139|43159|43139|43159|43139|9
1653043530000|2022-05-20 10:45:30|43160.5|43140.5|43160.5|43140.5|43160.5|43140.5|43160.5|43140.5|1
1653043540000|2022-05-20 10:45:40|43161.5|43141.5|43176.5|43156.5|43176.5|43156.5|43161.5|43141.5|2
1653043550000|2022-05-20 10:45:50|43179|43159|43174|43154|43179|43159|43174|43154|1
1653043560000|2022-05-20 10:46:00|43171.5|43151.5|43171.5|43151.5|43171.5|43151.5|43171.5|43151.5|7
1653043570000|2022-05-20 10:46:10|43173|43153|43176.5|43156.5|43176.5|43156.5|43173|43153|4
1653043580000|2022-05-20 10:46:20|43175|43155|43161.5|43141.5|43175|43155|43161.5|43141.5|9
1653043590000|2022-05-20 10:46:30|43157.5|43137.5|43156.5|43136.5|43157.5|43137.5|43156.5|43136.5|3
1653043600000|2022-05-20 10:46:40|43155|43135|43155|43135|43155|43135|43155|43135|0
1653043610000|2022-05-20 10:46:50|43154|43134|43151.5|43131.5|43154|43134|43151.5|43131.5|3
1653043620000|2022-05-20 10:47:00|43149|43129|43154|43134|43154|43134|43149|43129|2
1653043630000|2022-05-20 10:47:10|43156.5|43136.5|43154|43134|43156.5|43136.5|43154|43134|2
1653043640000|2022-05-20 10:47:20|||||||||2
1653043650000|2022-05-20 10:47:30|||||||||2
1653043660000|2022-05-20 10:47:40|43153|43133|43151.5|43131.5|43153|43133|43151.5|43131.5|1
1653043670000|2022-05-20 10:47:50|43149|43129|43144|43124|43149|43129|43144|43124|3
1653043680000|2022-05-20 10:48:00|43142.5|43122.5|43151|43131|43151|43131|43140.5|43120.5|25
1653043690000|2022-05-20 10:48:10|43154.5|43134.5|43156|43136|43156|43136|43154.5|43134.5|2
1653043710000|2022-05-20 10:48:30|43159.5|43139.5|43156|43136|43159.5|43139.5|43156|43136|4
1653043720000|2022-05-20 10:48:40|43153.5|43133.5|43153.5|43133.5|43153.5|43133.5|43153.5|43133.5|5
1653043730000|2022-05-20 10:48:50|43159|43139|43160|43140|43160|43140|43159|43139|1
1653043740000|2022-05-20 10:49:00|43162.5|43142.5|43162.5|43142.5|43162.5|43142.5|43162.5|43142.5|1
1653043780000|2022-05-20 10:49:40|43161|43141|43160|43140|43161|43141|43160|43140|1
1653043790000|2022-05-20 10:49:50|43161.5|43141.5|43160|43140|43161.5|43141.5|43160|43140|0
1653043810000|2022-05-20 10:50:10|43163.5|43143.5|43167.5|43147.5|43171.5|43151.5|43163.5|43143.5|14
1653043820000|2022-05-20 10:50:20|43169|43149|43167.5|43147.5|43169|43149|43167.5|43147.5|0
1653043830000|2022-05-20 10:50:30|43170|43150|43171|43151|43171|43151|43170|43150|0
1653043840000|2022-05-20 10:50:40|43173.5|43153.5|43177.5|43157.5|43177.5|43157.5|43173.5|43153.5|3
1653043850000|2022-05-20 10:50:50|43180|43160|43181|43161|43181|43161|43178.5|43158.5|1
1653043860000|2022-05-20 10:51:00|43178.5|43158.5|43176|43156|43181|43161|43176|43156|2
1653043920000|2022-05-20 10:52:00|43175|43155|43175|43155|43175|43155|43175|43155|3
1653043930000|2022-05-20 10:52:10|43173.5|43153.5|43172.5|43152.5|43173.5|43153.5|43172.5|43152.5|2
1653043940000|2022-05-20 10:52:20|43171|43151|43166|43146|43171|43151|43166|43146|3
1653043950000|2022-05-20 10:52:30|43163.5|43143.5|43163.5|43143.5|43163.5|43143.5|43163.5|43143.5|2
1653043970000|2022-05-20 10:52:50|43165|43145|43170|43150|43170|43150|43164.5|43144.5|2
1653043980000|2022-05-20 10:53:00|43171.5|43151.5|43173.5|43153.5|43176|43156|43171.5|43151.5|1
1653044020000|2022-05-20 10:53:40|43176|43156|43176|43156|43176|43156|43176|43156|0
1653044030000|2022-05-20 10:53:50|43178.5|43158.5|43178.5|43158.5|43178.5|43158.5|43178.5|43158.5|0
1653044040000|2022-05-20 10:54:00|43180|43160|43183.5|43163.5|43183.5|43163.5|43180|43160|2
1653044050000|2022-05-20 10:54:10|43186|43166|43165.5|43145.5|43186|43166|43165.5|43145.5|11
1653044060000|2022-05-20 10:54:20|43163.5|43143.5|43156|43136|43163.5|43143.5|43156|43136|4
1653044080000|2022-05-20 10:54:40|43162.5|43142.5|43166|43146|43168.5|43148.5|43162.5|43142.5|1
1653044090000|2022-05-20 10:54:50|43167.5|43147.5|43168.5|43148.5|43169.5|43149.5|43167|43147|3
1653044100000|2022-05-20 10:55:00|43169.5|43149.5|43169.5|43149.5|43171|43151|43169.5|43149.5|1
1653044110000|2022-05-20 10:55:10|43168.5|43148.5|43168.5|43148.5|43171|43151|43168.5|43148.5|0
1653044130000|2022-05-20 10:55:30|43167|43147|43168.5|43148.5|43168.5|43148.5|43166|43146|1
1653044140000|2022-05-20 10:55:40|43167|43147|43166|43146|43167|43147|43166|43146|0
1653044160000|2022-05-20 10:56:00|43169.5|43149.5|43167|43147|43169.5|43149.5|43167|43147|1
1653044170000|2022-05-20 10:56:10|43166|43146|43166|43146|43166|43146|43166|43146|0
1653044190000|2022-05-20 10:56:30|||||||||1
1653044200000|2022-05-20 10:56:40|43168.5|43148.5|43168.5|43148.5|43168.5|43148.5|43168.5|43148.5|3
1653044230000|2022-05-20 10:57:10|43172|43152|43172|43152|43172|43152|43172|43152|0
1653044250000|2022-05-20 10:57:30|43173.5|43153.5|43181|43161|43181|43161|43173.5|43153.5|7
1653044260000|2022-05-20 10:57:40|43178.5|43158.5|43167|43147|43178.5|43158.5|43167|43147|4
1653044270000|2022-05-20 10:57:50|43168.5|43148.5|43168.5|43148.5|43168.5|43148.5|43168.5|43148.5|1
1653044280000|2022-05-20 10:58:00|43171|43151|43172|43152|43176|43156|43171|43151|0
1653044290000|2022-05-20 10:58:10|43171|43151|43167|43147|43171|43151|43167|43147|1
1653044300000|2022-05-20 10:58:20|43168.5|43148.5|43171|43151|43171|43151|43168.5|43148.5|5
1653044310000|2022-05-20 10:58:30|43168.5|43148.5|43168.5|43148.5|43168.5|43148.5|43168.5|43148.5|3
1653044330000|2022-05-20 10:58:50|43166|43146|43164.5|43144.5|43166|43146|43163|43143|2
1653044340000|2022-05-20 10:59:00|43166|43146|43166|43146|43166|43146|43166|43146|0
1653044370000|2022-05-20 10:59:30|43167.5|43147.5|43147|43127|43167.5|43147.5|43147|43127|18
1653044380000|2022-05-20 10:59:40|43146|43126|43148.5|43128.5|43148.5|43128.5|43145|43125|1
1653044390000|2022-05-20 10:59:50|43147|43127|43150|43130|43150|43130|43147|43127|9
1653044400000|2022-05-20 11:00:00|43154|43134|43170|43150|43170|43150|43154|43134|6
1653044410000|2022-05-20 11:00:10|43168.5|43148.5|43168.5|43148.5|43168.5|43148.5|43168.5|43148.5|2
1653044420000|2022-05-20 11:00:20|43170|43150|43166|43146|43171|43151|43166|43146|1
1653044430000|2022-05-20 11:00:30|43161|43141|43161|43141|43161|43141|43161|43141|1
1653044440000|2022-05-20 11:00:40|43159.5|43139.5|43156|43136|43159.5|43139.5|43156|43136|2
1653044450000|2022-05-20 11:00:50|43160|43140|43163.5|43143.5|43165|43145|43160|43140|1
1653044460000|2022-05-20 11:01:00|43165|43145|43152|43132|43166|43146|43152|43132|7
1653044470000|2022-05-20 11:01:10|43151|43131|43151|43131|43151|43131|43151|43131|3
1653044480000|2022-05-20 11:01:20|43148.5|43128.5|43147|43127|43148.5|43128.5|43147|43127|1
1653044490000|2022-05-20 11:01:30|43142|43122|43133.5|43113.5|43142|43122|43133.5|43113.5|5
1653044500000|2022-05-20 11:01:40|43132.5|43112.5|43133.5|43113.5|43133.5|43113.5|43132.5|43112.5|1
1653044510000|2022-05-20 11:01:50|43131|43111|43131|43111|43133.5|43113.5|43131|43111|2
1653044520000|2022-05-20 11:02:00|43132.5|43112.5|43136|43116|43136|43116|43132.5|43112.5|1
1653044530000|2022-05-20 11:02:10|43137|43117|43136|43116|43137|43117|43135|43115|1
1653044550000|2022-05-20 11:02:30|43140|43120|43146|43126|43148.5|43128.5|43140|43120|6
1653044560000|2022-05-20 11:02:40|43147.5|43127.5|43146|43126|43148.5|43128.5|43146|43126|3
1653044570000|2022-05-20 11:02:50|43147.5|43127.5|43141|43121|43147.5|43127.5|43141|43121|2
1653044590000|2022-05-20 11:03:10|43132.5|43112.5|43132.5|43112.5|43132.5|43112.5|43132.5|43112.5|4
1653044600000|2022-05-20 11:03:20|43136|43116|43136|43116|43136|43116|43136|43116|3
1653044610000|2022-05-20 11:03:30|43142|43122|43143.5|43123.5|43143.5|43123.5|43142|43122|4
1653044620000|2022-05-20 11:03:40|43141|43121|43141|43121|43141|43121|43141|43121|0
1653044660000|2022-05-20 11:04:20|43138|43118|43136|43116|43138|43118|43136|43116|4
1653044670000|2022-05-20 11:04:30|43134.5|43114.5|43131|43111|43134.5|43114.5|43131|43111|7
1653044680000|2022-05-20 11:04:40|43132.5|43112.5|43132|43112|43133.5|43113.5|43132|43112|0
1653044690000|2022-05-20 11:04:50|43131|43111|43131|43111|43131|43111|43131|43111|0
1653044710000|2022-05-20 11:05:10|||||||||5
1653044730000|2022-05-20 11:05:30|||||||||1
1653044740000|2022-05-20 11:05:40|43128.5|43108.5|43130|43110|43130|43110|43128.5|43108.5|4
1653044750000|2022-05-20 11:05:50|43128.5|43108.5|43128.5|43108.5|43130|43110|43125|43105|8
1653044760000|2022-05-20 11:06:00|43130|43110|43130|43110|43131|43111|43127.5|43107.5|1
1653044770000|2022-05-20 11:06:10|43131.5|43111.5|43130|43110|43131.5|43111.5|43130|43110|2
1653044780000|2022-05-20 11:06:20|43127.5|43107.5|43107.5|43087.5|43127.5|43107.5|43107.5|43087.5|4
1653044790000|2022-05-20 11:06:30|43100|43080|43105|43085|43105|43085|43096|43076|7
1653044800000|2022-05-20 11:06:40|43107.5|43087.5|43117.5|43097.5|43117.5|43097.5|43107.5|43087.5|2
1653044810000|2022-05-20 11:06:50|43116|43096|43115|43095|43116|43096|43115|43095|2
1653044820000|2022-05-20 11:07:00|43110|43090|43102|43082|43110|43090|43102|43082|3
1653044840000|2022-05-20 11:07:20|43104.5|43084.5|43106|43086|43110|43090|43104.5|43084.5|7
1653044850000|2022-05-20 11:07:30|43105|43085|43110|43090|43110|43090|43105|43085|3
1653044870000|2022-05-20 11:07:50|43107.5|43087.5|43106.5|43086.5|43107.5|43087.5|43106.5|43086.5|10
1653044880000|2022-05-20 11:08:00|43107.5|43087.5|43110|43090|43110|43090|43105|43085|1
1653044890000|2022-05-20 11:08:10|43111.5|43091.5|43117.5|43097.5|43117.5|43097.5|43111.5|43091.5|2
1653044900000|2022-05-20 11:08:20|43116|43096|43115|43095|43116|43096|43115|43095|2
1653044910000|2022-05-20 11:08:30|43116.5|43096.5|43114|43094|43116.5|43096.5|43112.5|43092.5|6
1653044920000|2022-05-20 11:08:40|43115.5|43095.5|43114|43094|43116.5|43096.5|43114|43094|2
1653044930000|2022-05-20 11:08:50|43115.5|43095.5|43119|43099|43119|43099|43115.5|43095.5|1
1653044940000|2022-05-20 11:09:00|43117.5|43097.5|43119|43099|43119|43099|43116.5|43096.5|2
1653044950000|2022-05-20 11:09:10|43116.5|43096.5|43114|43094|43116.5|43096.5|43111.5|43091.5|1
1653044960000|2022-05-20 11:09:20|||||||||6
1653044970000|2022-05-20 11:09:30|43115.5|43095.5|43118|43098|43118|43098|43115.5|43095.5|0
1653044980000|2022-05-20 11:09:40|43119|43099|43119|43099|43119|43099|43117.5|43097.5|1
1653044990000|2022-05-20 11:09:50|43121.5|43101.5|43121.5|43101.5|43121.5|43101.5|43121.5|43101.5|2
1653045000000|2022-05-20 11:10:00|43123|43103|43136.5|43116.5|43136.5|43116.5|43123|43103|6
1653045010000|2022-05-20 11:10:10|43138|43118|43139|43119|43139|43119|43137.5|43117.5|1
1653045020000|2022-05-20 11:10:20|43137.5|43117.5|43129|43109|43137.5|43117.5|43129|43109|14
1653045030000|2022-05-20 11:10:30|43127.5|43107.5|43135|43115|43135|43115|43127.5|43107.5|0
1653045040000|2022-05-20 11:10:40|43136.5|43116.5|43134.5|43114.5|43137.5|43117.5|43134.5|43114.5|0
1653045050000|2022-05-20 11:10:50|43133.5|43113.5|43136|43116|43136|43116|43133.5|43113.5|1
1653045060000|2022-05-20 11:11:00|43133.5|43113.5|43131|43111|43133.5|43113.5|43128.5|43108.5|1
1653045070000|2022-05-20 11:11:10|43132.5|43112.5|43133|43113|43134.5|43114.5|43131|43111|1
1653045080000|2022-05-20 11:11:20|43132|43112|43131|43111|43132|43112|43131|43111|1
1653045120000|2022-05-20 11:12:00|||||||||3
1653045130000|2022-05-20 11:12:10|43133.5|43113.5|43133.5|43113.5|43136|43116|43133.5|43113.5|0
1653045140000|2022-05-20 11:12:20|43131|43111|43131|43111|43131|43111|43131|43111|0
1653045150000|2022-05-20 11:12:30|43132.5|43112.5|43136|43116|43136|43116|43132.5|43112.5|2
1653045160000|2022-05-20 11:12:40|43138.5|43118.5|43138.5|43118.5|43138.5|43118.5|43138.5|43118.5|3
1653045180000|2022-05-20 11:13:00|43140|43120|43143.5|43123.5|43143.5|43123.5|43140|43120|2
1653045190000|2022-05-20 11:13:10|43146|43126|43146|43126|43146|43126|43146|43126|3
1653045200000|2022-05-20 11:13:20|43144.5|43124.5|43141|43121|43144.5|43124.5|43138.5|43118.5|8
1653045210000|2022-05-20 11:13:30|43139.5|43119.5|43138.5|43118.5|43139.5|43119.5|43136|43116|1
1653045220000|2022-05-20 11:13:40|43140|43120|43138.5|43118.5|43141|43121|43138.5|43118.5|0
1653045230000|2022-05-20 11:13:50|43140|43120|43141|43121|43141|43121|43136|43116|1
1653045240000|2022-05-20 11:14:00|43142.5|43122.5|43143.5|43123.5|43143.5|43123.5|43142.5|43122.5|1
1653045250000|2022-05-20 11:14:10|43141|43121|43141|43121|43141|43121|43141|43121|2
1653045260000|2022-05-20 11:14:20|43142.5|43122.5|43143.5|43123.5|43143.5|43123.5|43142.5|43122.5|1
1653045270000|2022-05-20 11:14:30|43142|43122|43141|43121|43142|43122|43141|43121|1
1653045280000|2022-05-20 11:14:40|43143.5|43123.5|43143.5|43123.5|43143.5|43123.5|43143.5|43123.5|4
1653045290000|2022-05-20 11:14:50|43146|43126|43149|43129|43149|43129|43146|43126|2
1653045300000|2022-05-20 11:15:00|43151|43131|43151|43131|43153.5|43133.5|43148.5|43128.5|6
1653045310000|2022-05-20 11:15:10|43152.5|43132.5|43156|43136|43156|43136|43152.5|43132.5|2
1653045320000|2022-05-20 11:15:20|43157.5|43137.5|43165|43145|43165|43145|43157.5|43137.5|3
1653045330000|2022-05-20 11:15:30|43161|43141|43161|43141|43161|43141|43161|43141|4
1653045340000|2022-05-20 11:15:40|43159.5|43139.5|43161|43141|43161|43141|43158.5|43138.5|2
1653045360000|2022-05-20 11:16:00|43159.5|43139.5|43158.5|43138.5|43159.5|43139.5|43158.5|43138.5|1
1653045370000|2022-05-20 11:16:10|43157|43137|43153.5|43133.5|43157|43137|43151|43131|2
1653045380000|2022-05-20 11:16:20|43152|43132|43151|43131|43152|43132|43151|43131|0
1653045390000|2022-05-20 11:16:30|||||||||2
1653045400000|2022-05-20 11:16:40|43153.5|43133.5|43153.5|43133.5|43154.5|43134.5|43153.5|43133.5|2
1653045410000|2022-05-20 11:16:50|43151|43131|43151|43131|43153.5|43133.5|43151|43131|2
1653045430000|2022-05-20 11:17:10|43152.5|43132.5|43151|43131|43152.5|43132.5|43151|43131|0
1653045460000|2022-05-20 11:17:40|43156|43136|43171|43151|43171|43151|43156|43136|10
1653045470000|2022-05-20 11:17:50|43159.5|43139.5|43156|43136|43161|43141|43156|43136|7
1653045480000|2022-05-20 11:18:00|43157.5|43137.5|43160|43140|43160|43140|43157.5|43137.5|4
1653045490000|2022-05-20 11:18:10|43163.5|43143.5|43164.5|43144.5|43164.5|43144.5|43163.5|43143.5|2
1653045500000|2022-05-20 11:18:20|43163.5|43143.5|43163.5|43143.5|43163.5|43143.5|43163.5|43143.5|0
1653045510000|2022-05-20 11:18:30|43166|43146|43164.5|43144.5|43167|43147|43164.5|43144.5|9
1653045520000|2022-05-20 11:18:40|43163.5|43143.5|43166|43146|43166|43146|43163.5|43143.5|1
1653045530000|2022-05-20 11:18:50|43164.5|43144.5|43158.5|43138.5|43164.5|43144.5|43158.5|43138.5|1
1653045540000|2022-05-20 11:19:00|43153.5|43133.5|43147.5|43127.5|43153.5|43133.5|43146|43126|4
1653045550000|2022-05-20 11:19:10|43146|43126|43146|43126|43146|43126|43146|43126|0
1653045560000|2022-05-20 11:19:20|43148.5|43128.5|43151|43131|43151|43131|43148.5|43128.5|1
1653045570000|2022-05-20 11:19:30|43146|43126|43148.5|43128.5|43151|43131|43146|43126|2
1653045580000|2022-05-20 11:19:40|43147|43127|43141|43121|43147|43127|43141|43121|4
1653045590000|2022-05-20 11:19:50|43136|43116|43131|43111|43136|43116|43131|43111|3
1653045600000|2022-05-20 11:20:00|||||||||2
1653045610000|2022-05-20 11:20:10|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|1
1653045620000|2022-05-20 11:20:20|43135|43115|43136|43116|43137|43117|43135|43115|1
1653045650000|2022-05-20 11:20:50|43134.5|43114.5|43136|43116|43136|43116|43134.5|43114.5|1
1653045660000|2022-05-20 11:21:00|||||||||1
1653045670000|2022-05-20 11:21:10|43134.5|43114.5|43131|43111|43134.5|43114.5|43131|43111|0
1653045680000|2022-05-20 11:21:20|43119.5|43099.5|43120|43100|43120|43100|43118.5|43098.5|2
1653045690000|2022-05-20 11:21:30|43118.5|43098.5|43116|43096|43118.5|43098.5|43115|43095|4
1653045700000|2022-05-20 11:21:40|43118.5|43098.5|43106|43086|43120|43100|43106|43086|18
1653045710000|2022-05-20 11:21:50|43104.5|43084.5|43106|43086|43106|43086|43103.5|43083.5|1
1653045720000|2022-05-20 11:22:00|43107|43087|43111|43091|43111|43091|43106|43086|1
1653045730000|2022-05-20 11:22:10|||||||||1
1653045740000|2022-05-20 11:22:20|43112.5|43092.5|43113.5|43093.5|43113.5|43093.5|43112.5|43092.5|2
1653045750000|2022-05-20 11:22:30|43114.5|43094.5|43116|43096|43116|43096|43113.5|43093.5|0
1653045760000|2022-05-20 11:22:40|43117|43097|43116|43096|43117|43097|43116|43096|1
1653045770000|2022-05-20 11:22:50|43113.5|43093.5|43113.5|43093.5|43113.5|43093.5|43113.5|43093.5|1
1653045790000|2022-05-20 11:23:10|43111|43091|43111|43091|43111|43091|43108.5|43088.5|1
1653045800000|2022-05-20 11:23:20|43108.5|43088.5|43108.5|43088.5|43108.5|43088.5|43108.5|43088.5|0
1653045820000|2022-05-20 11:23:40|43107|43087|43108.5|43088.5|43108.5|43088.5|43107|43087|5
1653045830000|2022-05-20 11:23:50|43107|43087|43118.5|43098.5|43118.5|43098.5|43107|43087|5
1653045840000|2022-05-20 11:24:00|43116|43096|43118.5|43098.5|43118.5|43098.5|43116|43096|1
1653045850000|2022-05-20 11:24:10|43117|43097|43126|43106|43126|43106|43117|43097|2
1653045860000|2022-05-20 11:24:20|43124.5|43104.5|43123.5|43103.5|43124.5|43104.5|43123.5|43103.5|1
1653045870000|2022-05-20 11:24:30|43126|43106|43123.5|43103.5|43126|43106|43123.5|43103.5|3
1653045880000|2022-05-20 11:24:40|43119|43099|43111|43091|43119|43099|43111|43091|6
1653045890000|2022-05-20 11:24:50|43113.5|43093.5|43109.5|43089.5|43113.5|43093.5|43109.5|43089.5|2
1653045900000|2022-05-20 11:25:00|43111|43091|43111|43091|43111|43091|43106|43086|3
1653045910000|2022-05-20 11:25:10|43107|43087|43099.5|43079.5|43107|43087|43099.5|43079.5|5
1653045920000|2022-05-20 11:25:20|43097|43077|43094.5|43074.5|43097|43077|43093|43073|9
1653045930000|2022-05-20 11:25:30|43097|43077|43093.5|43073.5|43097|43077|43093.5|43073.5|1
1653045950000|2022-05-20 11:25:50|43087|43067|43088.5|43068.5|43088.5|43068.5|43086|43066|4
1653045960000|2022-05-20 11:26:00|43087|43067|43087|43067|43087|43067|43087|43067|1
1653045970000|2022-05-20 11:26:10|43088.5|43068.5|43087|43067|43088.5|43068.5|43086|43066|4
1653045980000|2022-05-20 11:26:20|43085.5|43065.5|43081|43061|43087|43067|43081|43061|7
1653045990000|2022-05-20 11:26:30|43082.5|43062.5|43078.5|43058.5|43082.5|43062.5|43078.5|43058.5|1
1653046000000|2022-05-20 11:26:40|43079.5|43059.5|43081|43061|43081|43061|43078.5|43058.5|0
1653046010000|2022-05-20 11:26:50|43078.5|43058.5|43076|43056|43081|43061|43076|43056|1
1653046020000|2022-05-20 11:27:00|43078.5|43058.5|43076|43056|43080|43060|43076|43056|1
1653046030000|2022-05-20 11:27:10|43068.5|43048.5|43061|43041|43068.5|43048.5|43055|43035|16
1653046040000|2022-05-20 11:27:20|43066|43046|43071|43051|43071|43051|43066|43046|3
1653046050000|2022-05-20 11:27:30|43073.5|43053.5|43076|43056|43076|43056|43072.5|43052.5|9
1653046060000|2022-05-20 11:27:40|43077.5|43057.5|43068|43048|43078.5|43058.5|43065|43045|16
1653046070000|2022-05-20 11:27:50|43069.5|43049.5|43081|43061|43081|43061|43069.5|43049.5|8
1653046080000|2022-05-20 11:28:00|43077.5|43057.5|43083.5|43063.5|43083.5|43063.5|43076|43056|3
1653046090000|2022-05-20 11:28:10|43082|43062|43079.5|43059.5|43082|43062|43079.5|43059.5|0
1653046100000|2022-05-20 11:28:20|43077|43057|43072|43052|43077|43057|43072|43052|4
1653046130000|2022-05-20 11:28:50|43070.5|43050.5|43077|43057|43077|43057|43069.5|43049.5|2
1653046140000|2022-05-20 11:29:00|43081|43061|43086|43066|43086|43066|43081|43061|6
1653046150000|2022-05-20 11:29:10|43088.5|43068.5|43088.5|43068.5|43088.5|43068.5|43088.5|43068.5|0
1653046160000|2022-05-20 11:29:20|43087|43067|43092|43072|43092|43072|43087|43067|2
1653046170000|2022-05-20 11:29:30|43095|43075|43096|43076|43096|43076|43095|43075|1
1653046200000|2022-05-20 11:30:00|43100|43080|43101|43081|43101|43081|43100|43080|5
1653046210000|2022-05-20 11:30:10|43099.5|43079.5|43102.5|43082.5|43102.5|43082.5|43098.5|43078.5|7
1653046220000|2022-05-20 11:30:20|43105|43085|43106.5|43086.5|43106.5|43086.5|43105|43085|5
1653046240000|2022-05-20 11:30:40|43115|43095|43116|43096|43116|43096|43115|43095|7
1653046260000|2022-05-20 11:31:00|43117.5|43097.5|43111|43091|43121|43101|43111|43091|7
1653046270000|2022-05-20 11:31:10|43109.5|43089.5|43108.5|43088.5|43111|43091|43108.5|43088.5|4
1653046280000|2022-05-20 11:31:20|43110|43090|43101|43081|43111|43091|43096|43076|5
1653046290000|2022-05-20 11:31:30|43100|43080|43093|43073|43100|43080|43093|43073|8
1653046300000|2022-05-20 11:31:40|43091.5|43071.5|43092|43072|43096|43076|43091.5|43071.5|1
1653046310000|2022-05-20 11:31:50|43090.5|43070.5|43079.5|43059.5|43090.5|43070.5|43079.5|43059.5|6
1653046320000|2022-05-20 11:32:00|43078.5|43058.5|43061|43041|43078.5|43058.5|43061|43041|6
1653046330000|2022-05-20 11:32:10|43062.5|43042.5|43060|43040|43071|43051|43057|43037|15
1653046340000|2022-05-20 11:32:20|43059.5|43039.5|43048.5|43028.5|43059.5|43039.5|43048.5|43028.5|35
1653046350000|2022-05-20 11:32:30|43050|43030|43096|43076|43096|43076|43049.5|43029.5|19
1653046360000|2022-05-20 11:32:40|43097.5|43077.5|43069|43049|43098.5|43078.5|43069|43049|10
1653046370000|2022-05-20 11:32:50|||||||||1
1653046380000|2022-05-20 11:33:00|43068|43048|43072.5|43052.5|43072.5|43052.5|43068|43048|3
1653046390000|2022-05-20 11:33:10|43075|43055|43084|43064|43084|43064|43074|43054|3
1653046400000|2022-05-20 11:33:20|43087|43067|43089|43069|43089|43069|43084|43064|1
1653046410000|2022-05-20 11:33:30|43094.5|43074.5|43098|43078|43098|43078|43094.5|43074.5|6
1653046420000|2022-05-20 11:33:40|43096.5|43076.5|43091.5|43071.5|43096.5|43076.5|43089|43069|3
1653046430000|2022-05-20 11:33:50|43090|43070|43089|43069|43091.5|43071.5|43089|43069|1
1653046440000|2022-05-20 11:34:00|43090.5|43070.5|43096.5|43076.5|43096.5|43076.5|43090.5|43070.5|1
1653046450000|2022-05-20 11:34:10|43098|43078|43075|43055|43099|43079|43075|43055|6
1653046460000|2022-05-20 11:34:20|43076.5|43056.5|43064|43044|43080|43060|43064|43044|4
1653046470000|2022-05-20 11:34:30|43066.5|43046.5|43065.5|43045.5|43066.5|43046.5|43064|43044|7
1653046480000|2022-05-20 11:34:40|43066.5|43046.5|43060|43040|43069|43049|43060|43040|14
1653046490000|2022-05-20 11:34:50|43061.5|43041.5|43053|43033|43062.5|43042.5|43053|43033|14
1653046500000|2022-05-20 11:35:00|43055.5|43035.5|43064|43044|43069|43049|43054|43034|13
1653046510000|2022-05-20 11:35:10|43065.5|43045.5|43044|43024|43066.5|43046.5|43040|43020|18
1653046520000|2022-05-20 11:35:20|43042.5|43022.5|43058|43038|43059|43039|43042.5|43022.5|15
1653046530000|2022-05-20 11:35:30|43059|43039|43054|43034|43059|43039|43054|43034|5
1653046540000|2022-05-20 11:35:40|43055.5|43035.5|43039|43019|43059|43039|43039|43019|10
1653046550000|2022-05-20 11:35:50|43045.5|43025.5|43049.5|43029.5|43049.5|43029.5|43045.5|43025.5|2
1653046560000|2022-05-20 11:36:00|43051.5|43031.5|43059|43039|43059|43039|43051.5|43031.5|11
1653046570000|2022-05-20 11:36:10|43062|43042|43074|43054|43074|43054|43062|43042|8
1653046580000|2022-05-20 11:36:20|43079|43059|43079|43059|43080.5|43060.5|43079|43059|9
1653046590000|2022-05-20 11:36:30|43081.5|43061.5|43081.5|43061.5|43081.5|43061.5|43081.5|43061.5|1
1653046600000|2022-05-20 11:36:40|43083|43063|43079|43059|43083|43063|43079|43059|2
1653046610000|2022-05-20 11:36:50|43077.5|43057.5|43077.5|43057.5|43077.5|43057.5|43076|43056|11
1653046620000|2022-05-20 11:37:00|43079|43059|43067.5|43047.5|43081.5|43061.5|43067.5|43047.5|9
1653046630000|2022-05-20 11:37:10|43069|43049|43071.5|43051.5|43071.5|43051.5|43069|43049|2
1653046640000|2022-05-20 11:37:20|43074|43054|43074|43054|43075|43055|43074|43054|2
1653046650000|2022-05-20 11:37:30|||||||||3
1653046660000|2022-05-20 11:37:40|43071.5|43051.5|43074.5|43054.5|43074.5|43054.5|43071.5|43051.5|4
1653046670000|2022-05-20 11:37:50|43073|43053|43074.5|43054.5|43074.5|43054.5|43073|43053|1
1653046680000|2022-05-20 11:38:00|43076|43056|43082.5|43062.5|43082.5|43062.5|43076|43056|5
1653046690000|2022-05-20 11:38:10|43084|43064|43085.5|43065.5|43085.5|43065.5|43084|43064|1
1653046700000|2022-05-20 11:38:20|43087|43067|43088|43068|43088|43068|43087|43067|0
1653046710000|2022-05-20 11:38:30|43091|43071|43092|43072|43092|43072|43091|43071|1
1653046730000|2022-05-20 11:38:50|43094|43074|43088.5|43068.5|43097.5|43077.5|43088.5|43068.5|5
1653046740000|2022-05-20 11:39:00|43087.5|43067.5|43084|43064|43087.5|43067.5|43082.5|43062.5|3
1653046750000|2022-05-20 11:39:10|43085.5|43065.5|43090.5|43070.5|43090.5|43070.5|43085.5|43065.5|1
1653046760000|2022-05-20 11:39:20|43092|43072|43094|43074|43094|43074|43092|43072|3
1653046770000|2022-05-20 11:39:30|43090|43070|43080.5|43060.5|43090|43070|43080.5|43060.5|11
1653046780000|2022-05-20 11:39:40|43081.5|43061.5|43084|43064|43084|43064|43081.5|43061.5|1
1653046800000|2022-05-20 11:40:00|43085.5|43065.5|43091.5|43071.5|43091.5|43071.5|43085.5|43065.5|4
1653046810000|2022-05-20 11:40:10|43088.5|43068.5|43086.5|43066.5|43088.5|43068.5|43086|43066|3
1653046820000|2022-05-20 11:40:20|43085|43065|43084|43064|43089|43069|43084|43064|7
1653046830000|2022-05-20 11:40:30|43079|43059|43082|43062|43082|43062|43079|43059|4
1653046840000|2022-05-20 11:40:40|43084|43064|43084|43064|43084|43064|43084|43064|0
1653046850000|2022-05-20 11:40:50|||||||||3
1653046860000|2022-05-20 11:41:00|43086.5|43066.5|43091.5|43071.5|43091.5|43071.5|43086.5|43066.5|4
1653046890000|2022-05-20 11:41:30|43094|43074|43109|43089|43109|43089|43094|43074|4
1653046900000|2022-05-20 11:41:40|43111.5|43091.5|43114|43094|43114|43094|43111.5|43091.5|0
1653046910000|2022-05-20 11:41:50|43112.5|43092.5|43114|43094|43114|43094|43109|43089|0
1653046920000|2022-05-20 11:42:00|43118|43098|43121.5|43101.5|43121.5|43101.5|43118|43098|7
1653046930000|2022-05-20 11:42:10|43124|43104|43124|43104|43124|43104|43124|43104|2
1653046940000|2022-05-20 11:42:20|43126.5|43106.5|43125|43105|43126.5|43106.5|43125|43105|10
1653046950000|2022-05-20 11:42:30|43124|43104|43125.5|43105.5|43125.5|43105.5|43124|43104|1
1653046960000|2022-05-20 11:42:40|43126.5|43106.5|43129|43109|43129|43109|43124|43104|2
1653046970000|2022-05-20 11:42:50|43127.5|43107.5|43129|43109|43131.5|43111.5|43126.5|43106.5|6
1653046980000|2022-05-20 11:43:00|43132|43112|43132|43112|43132|43112|43132|43112|1
1653046990000|2022-05-20 11:43:10|43134|43114|43134|43114|43134|43114|43134|43114|0
1653047010000|2022-05-20 11:43:30|43131.5|43111.5|43131.5|43111.5|43131.5|43111.5|43131.5|43111.5|3
1653047020000|2022-05-20 11:43:40|43129|43109|43129|43109|43129|43109|43129|43109|2
1653047040000|2022-05-20 11:44:00|43121.5|43101.5|43116.5|43096.5|43121.5|43101.5|43116.5|43096.5|4
1653047050000|2022-05-20 11:44:10|43111|43091|43097.5|43077.5|43111|43091|43097.5|43077.5|7
1653047060000|2022-05-20 11:44:20|43095|43075|43094|43074|43095|43075|43094|43074|1
1653047100000|2022-05-20 11:45:00|43100.5|43080.5|43109|43089|43109|43089|43100.5|43080.5|2
1653047110000|2022-05-20 11:45:10|43110.5|43090.5|43113|43093|43114|43094|43110.5|43090.5|4
1653047120000|2022-05-20 11:45:20|43112|43092|43112|43092|43113|43093|43112|43092|2
1653047130000|2022-05-20 11:45:30|43113|43093|43112|43092|43113|43093|43112|43092|0
1653047140000|2022-05-20 11:45:40|43108|43088|43108|43088|43108|43088|43108|43088|1
1653047160000|2022-05-20 11:46:00|43105.5|43085.5|43105.5|43085.5|43105.5|43085.5|43105.5|43085.5|1
1653047170000|2022-05-20 11:46:10|43104|43084|43108|43088|43109|43089|43104|43084|4
1653047180000|2022-05-20 11:46:20|43109|43089|43109|43089|43109|43089|43109|43089|6
1653047190000|2022-05-20 11:46:30|43111.5|43091.5|43111.5|43091.5|43111.5|43091.5|43111.5|43091.5|0
1653047210000|2022-05-20 11:46:50|43114|43094|43114|43094|43114|43094|43114|43094|1
1653047220000|2022-05-20 11:47:00|43115.5|43095.5|43101.5|43081.5|43116.5|43096.5|43101.5|43081.5|4
1653047230000|2022-05-20 11:47:10|43099|43079|43097.5|43077.5|43099|43079|43097.5|43077.5|6
1653047240000|2022-05-20 11:47:20|43099|43079|43100.5|43080.5|43100.5|43080.5|43099|43079|6
1653047250000|2022-05-20 11:47:30|43101.5|43081.5|43103|43083|43103|43083|43101.5|43081.5|2
1653047260000|2022-05-20 11:47:40|43108|43088|43108|43088|43108|43088|43108|43088|1
1653047270000|2022-05-20 11:47:50|43106.5|43086.5|43101.5|43081.5|43106.5|43086.5|43100.5|43080.5|2
1653047280000|2022-05-20 11:48:00|43104|43084|43105.5|43085.5|43105.5|43085.5|43104|43084|0
1653047290000|2022-05-20 11:48:10|43108|43088|43114|43094|43114|43094|43108|43088|1
1653047300000|2022-05-20 11:48:20|43115.5|43095.5|43115.5|43095.5|43115.5|43095.5|43115.5|43095.5|2
1653047310000|2022-05-20 11:48:30|||||||||1
1653047330000|2022-05-20 11:48:50|43116.5|43096.5|43116.5|43096.5|43116.5|43096.5|43116.5|43096.5|2
1653047340000|2022-05-20 11:49:00|43114|43094|43110|43090|43114|43094|43110|43090|2
1653047350000|2022-05-20 11:49:10|43111.5|43091.5|43112.5|43092.5|43112.5|43092.5|43111.5|43091.5|0
1653047360000|2022-05-20 11:49:20|43114|43094|43114|43094|43116.5|43096.5|43114|43094|1
1653047380000|2022-05-20 11:49:40|43116.5|43096.5|43114|43094|43118|43098|43114|43094|0
1653047390000|2022-05-20 11:49:50|43116.5|43096.5|43130.5|43110.5|43130.5|43110.5|43116.5|43096.5|8
1653047400000|2022-05-20 11:50:00|43132|43112|43127.5|43107.5|43133|43113|43127.5|43107.5|2
1653047410000|2022-05-20 11:50:10|43126|43106|43124|43104|43126|43106|43119|43099|3
1653047430000|2022-05-20 11:50:30|43125.5|43105.5|43131.5|43111.5|43131.5|43111.5|43125.5|43105.5|2
1653047440000|2022-05-20 11:50:40|43134|43114|43134|43114|43134|43114|43134|43114|0
1653047450000|2022-05-20 11:50:50|43135.5|43115.5|43136.5|43116.5|43136.5|43116.5|43135.5|43115.5|3
1653047460000|2022-05-20 11:51:00|43139|43119|43134|43114|43139|43119|43134|43114|1
1653047470000|2022-05-20 11:51:10|43139|43119|43139|43119|43139|43119|43136.5|43116.5|2
1653047480000|2022-05-20 11:51:20|43137.5|43117.5|43139|43119|43139|43119|43136.5|43116.5|0
1653047490000|2022-05-20 11:51:30|43140.5|43120.5|43140.5|43120.5|43140.5|43120.5|43140.5|43120.5|3
1653047500000|2022-05-20 11:51:40|43141.5|43121.5|43149.5|43129.5|43149.5|43129.5|43141.5|43121.5|9
1653047510000|2022-05-20 11:51:50|43150.5|43130.5|43140|43120|43150.5|43130.5|43140|43120|7
1653047520000|2022-05-20 11:52:00|43139|43119|43136.5|43116.5|43139|43119|43136.5|43116.5|9
1653047530000|2022-05-20 11:52:10|||||||||2
1653047540000|2022-05-20 11:52:20|43135|43115|43134|43114|43137.5|43117.5|43132.5|43112.5|18
1653047550000|2022-05-20 11:52:30|43135|43115|43136.5|43116.5|43136.5|43116.5|43132.5|43112.5|4
1653047560000|2022-05-20 11:52:40|43144.5|43124.5|43149|43129|43159|43139|43144.5|43124.5|13
1653047570000|2022-05-20 11:52:50|43154|43134|43164|43144|43164|43144|43154|43134|4
1653047580000|2022-05-20 11:53:00|43161|43141|43174|43154|43174|43154|43161|43141|23
1653047590000|2022-05-20 11:53:10|43175.5|43155.5|43176.5|43156.5|43176.5|43156.5|43175.5|43155.5|9
1653047600000|2022-05-20 11:53:20|43174|43154|43160|43140|43174|43154|43159|43139|13
1653047610000|2022-05-20 11:53:30|43161.5|43141.5|43169|43149|43169|43149|43161.5|43141.5|4
1653047620000|2022-05-20 11:53:40|||||||||4
1653047630000|2022-05-20 11:53:50|43171.5|43151.5|43171.5|43151.5|43171.5|43151.5|43166.5|43146.5|11
1653047640000|2022-05-20 11:54:00|43174|43154|43177.5|43157.5|43177.5|43157.5|43174|43154|5
1653047650000|2022-05-20 11:54:10|43180|43160|43180|43160|43180|43160|43180|43160|0
1653047660000|2022-05-20 11:54:20|43179|43159|43174|43154|43179|43159|43171.5|43151.5|10
1653047670000|2022-05-20 11:54:30|43172.5|43152.5|43171.5|43151.5|43172.5|43152.5|43171.5|43151.5|4
1653047680000|2022-05-20 11:54:40|43164|43144|43164|43144|43164|43144|43160|43140|6
1653047690000|2022-05-20 11:54:50|43165.5|43145.5|43166.5|43146.5|43169|43149|43165.5|43145.5|1
1653047700000|2022-05-20 11:55:00|43169|43149|43173|43153|43173|43153|43169|43149|7
1653047710000|2022-05-20 11:55:10|43171.5|43151.5|43171.5|43151.5|43171.5|43151.5|43171.5|43151.5|2
1653047720000|2022-05-20 11:55:20|43170.5|43150.5|43171.5|43151.5|43171.5|43151.5|43170.5|43150.5|2
1653047730000|2022-05-20 11:55:30|43166.5|43146.5|43166.5|43146.5|43166.5|43146.5|43166.5|43146.5|3
1653047740000|2022-05-20 11:55:40|43159|43139|43155|43135|43159|43139|43155|43135|6
1653047750000|2022-05-20 11:55:50|||||||||10
1653047770000|2022-05-20 11:56:10|43150|43130|43152.5|43132.5|43152.5|43132.5|43150|43130|1
1653047780000|2022-05-20 11:56:20|43151|43131|43149|43129|43151|43131|43146.5|43126.5|3
1653047790000|2022-05-20 11:56:30|43142.5|43122.5|43144|43124|43144|43124|43135|43115|18
1653047800000|2022-05-20 11:56:40|||||||||2
1653047810000|2022-05-20 11:56:50|43142.5|43122.5|43136.5|43116.5|43142.5|43122.5|43136.5|43116.5|4
1653047820000|2022-05-20 11:57:00|43135|43115|43133.5|43113.5|43135|43115|43131|43111|1
1653047830000|2022-05-20 11:57:10|43135|43115|43136.5|43116.5|43136.5|43116.5|43135|43115|2
1653047840000|2022-05-20 11:57:20|43139|43119|43136.5|43116.5|43139|43119|43136.5|43116.5|3
1653047860000|2022-05-20 11:57:40|43138|43118|43138|43118|43138|43118|43138|43118|1
1653047870000|2022-05-20 11:57:50|43139|43119|43134|43114|43139|43119|43134|43114|4
1653047880000|2022-05-20 11:58:00|43139|43119|43134|43114|43139|43119|43134|43114|4
1653047890000|2022-05-20 11:58:10|43135.5|43115.5|43139|43119|43139|43119|43135.5|43115.5|1
1653047930000|2022-05-20 11:58:50|||||||||1
1653047940000|2022-05-20 11:59:00|43137.5|43117.5|43136.5|43116.5|43137.5|43117.5|43136.5|43116.5|0
1653047950000|2022-05-20 11:59:10|43138|43118|43133.5|43113.5|43139|43119|43133.5|43113.5|8
1653047960000|2022-05-20 11:59:20|43131|43111|43129|43109|43131|43111|43129|43109|8
1653047970000|2022-05-20 11:59:30|43131.5|43111.5|43131.5|43111.5|43131.5|43111.5|43131.5|43111.5|8
1653047980000|2022-05-20 11:59:40|43133|43113|43136.5|43116.5|43136.5|43116.5|43133|43113|2
1653047990000|2022-05-20 11:59:50|43126.5|43106.5|43121.5|43101.5|43127.5|43107.5|43120.5|43100.5|8
1653048000000|2022-05-20 12:00:00|43123|43103|43104|43084|43124|43104|43104|43084|28
1653048010000|2022-05-20 12:00:10|43101.5|43081.5|43101.5|43081.5|43101.5|43081.5|43101.5|43081.5|5
1653048020000|2022-05-20 12:00:20|43104.5|43084.5|43114|43094|43114|43094|43104.5|43084.5|4
1653048030000|2022-05-20 12:00:30|43123|43103|43124|43104|43124|43104|43123|43103|3
1653048040000|2022-05-20 12:00:40|43120|43100|43120|43100|43120|43100|43120|43100|3
1653048050000|2022-05-20 12:00:50|43121.5|43101.5|43123|43103|43123|43103|43119|43099|2
1653048060000|2022-05-20 12:01:00|43124|43104|43129|43109|43129|43109|43124|43104|9
1653048070000|2022-05-20 12:01:10|43139|43119|43137.5|43117.5|43144|43124|43137.5|43117.5|13
1653048080000|2022-05-20 12:01:20|43139|43119|43144|43124|43144.5|43124.5|43139|43119|7
1653048090000|2022-05-20 12:01:30|43157|43137|43147|43127|43157.5|43137.5|43144|43124|23
1653048100000|2022-05-20 12:01:40|43149.5|43129.5|43146.5|43126.5|43149.5|43129.5|43146.5|43126.5|2
1653048110000|2022-05-20 12:01:50|43143.5|43123.5|43141.5|43121.5|43143.5|43123.5|43136.5|43116.5|9
1653048120000|2022-05-20 12:02:00|43140|43120|43144.5|43124.5|43144.5|43124.5|43139|43119|1
1653048130000|2022-05-20 12:02:10|43145.5|43125.5|43159|43139|43159|43139|43145.5|43125.5|7
1653048140000|2022-05-20 12:02:20|43156.5|43136.5|43149|43129|43156.5|43136.5|43149|43129|7
1653048150000|2022-05-20 12:02:30|43154|43134|43156.5|43136.5|43156.5|43136.5|43154|43134|6
1653048160000|2022-05-20 12:02:40|43159|43139|43154|43134|43159|43139|43154|43134|6
1653048170000|2022-05-20 12:02:50|43151.5|43131.5|43159|43139|43159|43139|43151.5|43131.5|7
1653048180000|2022-05-20 12:03:00|43154|43134|43151|43131|43154|43134|43151|43131|4
1653048190000|2022-05-20 12:03:10|43149|43129|43144|43124|43149|43129|43144|43124|5
1653048200000|2022-05-20 12:03:20|43142.5|43122.5|43132.5|43112.5|43142.5|43122.5|43132.5|43112.5|9
1653048210000|2022-05-20 12:03:30|43131|43111|43134|43114|43135|43115|43131|43111|4
1653048220000|2022-05-20 12:03:40|43136.5|43116.5|43134|43114|43136.5|43116.5|43134|43114|1
1653048230000|2022-05-20 12:03:50|43133|43113|43133|43113|43133|43113|43133|43113|1
1653048240000|2022-05-20 12:04:00|43134|43114|43126.5|43106.5|43134|43114|43126.5|43106.5|4
1653048260000|2022-05-20 12:04:20|43129|43109|43129|43109|43129|43109|43129|43109|3
1653048270000|2022-05-20 12:04:30|||||||||1
1653048280000|2022-05-20 12:04:40|43130.5|43110.5|43134|43114|43134|43114|43130.5|43110.5|3
1653048290000|2022-05-20 12:04:50|43136.5|43116.5|43134|43114|43136.5|43116.5|43134|43114|3
1653048300000|2022-05-20 12:05:00|43139|43119|43133|43113|43139|43119|43131.5|43111.5|13
1653048310000|2022-05-20 12:05:10|43136.5|43116.5|43138|43118|43138|43118|43136.5|43116.5|6
1653048320000|2022-05-20 12:05:20|43139|43119|43131.5|43111.5|43139|43119|43131.5|43111.5|6
1653048340000|2022-05-20 12:05:40|43134|43114|43136.5|43116.5|43136.5|43116.5|43134|43114|4
1653048350000|2022-05-20 12:05:50|43139|43119|43141.5|43121.5|43142.5|43122.5|43139|43119|4
1653048360000|2022-05-20 12:06:00|43143|43123|43139|43119|43144|43124|43139|43119|3
1653048370000|2022-05-20 12:06:10|43136.5|43116.5|43127.5|43107.5|43136.5|43116.5|43125|43105|12
1653048380000|2022-05-20 12:06:20|43124.5|43104.5|43120|43100|43124.5|43104.5|43120|43100|5
1653048390000|2022-05-20 12:06:30|43115|43095|43105|43085|43115|43095|43104|43084|10
1653048400000|2022-05-20 12:06:40|43108|43088|43109|43089|43109|43089|43108|43088|1
1653048410000|2022-05-20 12:06:50|43106.5|43086.5|43104|43084|43109|43089|43104|43084|7
1653048420000|2022-05-20 12:07:00|43102.5|43082.5|43096.5|43076.5|43102.5|43082.5|43096.5|43076.5|6
1653048440000|2022-05-20 12:07:20|43095|43075|43086|43066|43095|43075|43086|43066|40
1653048450000|2022-05-20 12:07:30|43087.5|43067.5|43091|43071|43091|43071|43087.5|43067.5|2
1653048460000|2022-05-20 12:07:40|43089.5|43069.5|43088.5|43068.5|43089.5|43069.5|43088.5|43068.5|5
1653048480000|2022-05-20 12:08:00|43086|43066|43086|43066|43086|43066|43085|43065|8
1653048500000|2022-05-20 12:08:20|43088.5|43068.5|43106|43086|43107.5|43087.5|43088.5|43068.5|16
1653048510000|2022-05-20 12:08:30|43103.5|43083.5|43100|43080|43106|43086|43100|43080|9
1653048520000|2022-05-20 12:08:40|43098.5|43078.5|43097.5|43077.5|43098.5|43078.5|43097.5|43077.5|2
1653048530000|2022-05-20 12:08:50|43100|43080|43103.5|43083.5|43103.5|43083.5|43097.5|43077.5|5
1653048540000|2022-05-20 12:09:00|43105|43085|43107|43087|43108.5|43088.5|43105|43085|4
1653048550000|2022-05-20 12:09:10|43106|43086|43119.5|43099.5|43119.5|43099.5|43106|43086|6
1653048560000|2022-05-20 12:09:20|43121|43101|43128.5|43108.5|43128.5|43108.5|43121|43101|5
1653048580000|2022-05-20 12:09:40|43123.5|43103.5|43126|43106|43126|43106|43123.5|43103.5|7
1653048590000|2022-05-20 12:09:50|43128.5|43108.5|43136|43116|43136|43116|43126|43106|9
1653048600000|2022-05-20 12:10:00|43152.5|43132.5|43144|43124|43156.5|43136.5|43144|43124|44
1653048610000|2022-05-20 12:10:10|43140|43120|43131.5|43111.5|43140|43120|43131.5|43111.5|19
1653048620000|2022-05-20 12:10:20|43130|43110|43128.5|43108.5|43130|43110|43128.5|43108.5|7
1653048630000|2022-05-20 12:10:30|43127|43107|43127.5|43107.5|43127.5|43107.5|43126|43106|1
1653048640000|2022-05-20 12:10:40|43124|43104|43119|43099|43124|43104|43119|43099|15
1653048650000|2022-05-20 12:10:50|||||||||3
1653048660000|2022-05-20 12:11:00|43117.5|43097.5|43141.5|43121.5|43141.5|43121.5|43116.5|43096.5|7
1653048670000|2022-05-20 12:11:10|43144|43124|43144|43124|43144|43124|43144|43124|5
1653048680000|2022-05-20 12:11:20|43146.5|43126.5|43159|43139|43159|43139|43146.5|43126.5|6
1653048690000|2022-05-20 12:11:30|43156.5|43136.5|43163|43143|43163|43143|43156.5|43136.5|13
1653048700000|2022-05-20 12:11:40|43168|43148|43169|43149|43169|43149|43166.5|43146.5|8
1653048710000|2022-05-20 12:11:50|43178|43158|43179|43159|43179|43159|43178|43158|3
1653048720000|2022-05-20 12:12:00|43178|43158|43176.5|43156.5|43180.5|43160.5|43174|43154|21
1653048730000|2022-05-20 12:12:10|43175|43155|43191.5|43171.5|43191.5|43171.5|43174|43154|12
1653048740000|2022-05-20 12:12:20|43189|43169|43191.5|43171.5|43194|43174|43189|43169|22
1653048750000|2022-05-20 12:12:30|43190.5|43170.5|43189|43169|43193|43173|43189|43169|10
1653048760000|2022-05-20 12:12:40|43188|43168|43189|43169|43189|43169|43188|43168|3
1653048770000|2022-05-20 12:12:50|43186.5|43166.5|43179|43159|43186.5|43166.5|43179|43159|19
1653048780000|2022-05-20 12:13:00|43180.5|43160.5|43181.5|43161.5|43184|43164|43180.5|43160.5|7
1653048790000|2022-05-20 12:13:10|43177.5|43157.5|43174|43154|43177.5|43157.5|43174|43154|11
1653048800000|2022-05-20 12:13:20|43171.5|43151.5|43179|43159|43179|43159|43169|43149|11
1653048810000|2022-05-20 12:13:30|43176.5|43156.5|43176.5|43156.5|43176.5|43156.5|43176.5|43156.5|4
1653048820000|2022-05-20 12:13:40|43178|43158|43174|43154|43179|43159|43174|43154|6
1653048830000|2022-05-20 12:13:50|43171.5|43151.5|43171.5|43151.5|43171.5|43151.5|43171.5|43151.5|1
1653048840000|2022-05-20 12:14:00|43169|43149|43161.5|43141.5|43169|43149|43161.5|43141.5|18
1653048850000|2022-05-20 12:14:10|||||||||4
1653048860000|2022-05-20 12:14:20|43159|43139|43159|43139|43159|43139|43159|43139|8
1653048870000|2022-05-20 12:14:30|43161.5|43141.5|43159|43139|43161.5|43141.5|43159|43139|8
1653048880000|2022-05-20 12:14:40|43158|43138|43164|43144|43164|43144|43158|43138|3
1653048890000|2022-05-20 12:14:50|43167|43147|43170.5|43150.5|43170.5|43150.5|43167|43147|8
1653048900000|2022-05-20 12:15:00|43168|43148|43176.5|43156.5|43176.5|43156.5|43166.5|43146.5|14
1653048910000|2022-05-20 12:15:10|||||||||3
1653048920000|2022-05-20 12:15:20|43174|43154|43170.5|43150.5|43174|43154|43170.5|43150.5|5
1653048930000|2022-05-20 12:15:30|43172|43152|43169|43149|43172|43152|43166.5|43146.5|10
1653048940000|2022-05-20 12:15:40|43166.5|43146.5|43169|43149|43169|43149|43166.5|43146.5|5
1653048950000|2022-05-20 12:15:50|43167.5|43147.5|43166.5|43146.5|43167.5|43147.5|43166.5|43146.5|4
1653048960000|2022-05-20 12:16:00|43168|43148|43164|43144|43170.5|43150.5|43151.5|43131.5|16
1653048980000|2022-05-20 12:16:20|43165.5|43145.5|43173|43153|43175.5|43155.5|43165.5|43145.5|13
1653048990000|2022-05-20 12:16:30|43171.5|43151.5|43171.5|43151.5|43171.5|43151.5|43171.5|43151.5|8
1653049000000|2022-05-20 12:16:40|43169|43149|43164|43144|43169|43149|43164|43144|9
1653049010000|2022-05-20 12:16:50|43166.5|43146.5|43166.5|43146.5|43166.5|43146.5|43166.5|43146.5|10
1653049020000|2022-05-20 12:17:00|43168|43148|43175.5|43155.5|43175.5|43155.5|43168|43148|20
1653049030000|2022-05-20 12:17:10|43178|43158|43179|43159|43184|43164|43178|43158|16
1653049040000|2022-05-20 12:17:20|43177.5|43157.5|43181.5|43161.5|43181.5|43161.5|43177.5|43157.5|7
1653049050000|2022-05-20 12:17:30|43184|43164|43187|43167|43191.5|43171.5|43181.5|43161.5|30
1653049060000|2022-05-20 12:17:40|43189|43169|43185.5|43165.5|43192|43172|43185.5|43165.5|16
1653049070000|2022-05-20 12:17:50|43187|43167|43194.5|43174.5|43194.5|43174.5|43187|43167|14
1653049080000|2022-05-20 12:18:00|43193.5|43173.5|43194.5|43174.5|43194.5|43174.5|43192|43172|13
1653049090000|2022-05-20 12:18:10|43196|43176|43194.5|43174.5|43198.5|43178.5|43194.5|43174.5|17
1653049100000|2022-05-20 12:18:20|43192|43172|43189.5|43169.5|43192|43172|43187|43167|7
1653049110000|2022-05-20 12:18:30|43191|43171|43175.5|43155.5|43192|43172|43175.5|43155.5|18
1653049120000|2022-05-20 12:18:40|43174|43154|43182.6|43162.6|43182.6|43162.6|43174|43154|12
1653049130000|2022-05-20 12:18:50|43179.5|43159.5|43176.5|43156.5|43179.5|43159.5|43176.5|43156.5|6
1653049140000|2022-05-20 12:19:00|43175|43155|43149|43129|43175|43155|43149|43129|10
1653049150000|2022-05-20 12:19:10|43146.5|43126.5|43149|43129|43149|43129|43146.5|43126.5|1
1653049160000|2022-05-20 12:19:20|43150.5|43130.5|43151.5|43131.5|43151.5|43131.5|43150.5|43130.5|6
1653049170000|2022-05-20 12:19:30|43154|43134|43145|43125|43154|43134|43145|43125|10
1653049180000|2022-05-20 12:19:40|43144|43124|43154|43134|43154|43134|43144|43124|2
1653049190000|2022-05-20 12:19:50|43155.5|43135.5|43158|43138|43158|43138|43155.5|43135.5|3
1653049200000|2022-05-20 12:20:00|43156.5|43136.5|43144|43124|43156.5|43136.5|43144|43124|12
1653049210000|2022-05-20 12:20:10|43148|43128|43144|43124|43149|43129|43144|43124|13
1653049220000|2022-05-20 12:20:20|43146.5|43126.5|43146.5|43126.5|43146.5|43126.5|43145|43125|2
1653049230000|2022-05-20 12:20:30|43149|43129|43149|43129|43149|43129|43149|43129|3
1653049240000|2022-05-20 12:20:40|||||||||9
1653049250000|2022-05-20 12:20:50|43150.5|43130.5|43151.5|43131.5|43151.5|43131.5|43150.5|43130.5|0
1653049260000|2022-05-20 12:21:00|43149|43129|43131.5|43111.5|43149|43129|43131.5|43111.5|29
1653049270000|2022-05-20 12:21:10|43134|43114|43131.5|43111.5|43136.5|43116.5|43131.5|43111.5|3
1653049280000|2022-05-20 12:21:20|43134|43114|43139|43119|43141.5|43121.5|43134|43114|3
1653049290000|2022-05-20 12:21:30|43135|43115|43134|43114|43135|43115|43134|43114|2
1653049300000|2022-05-20 12:21:40|43135.5|43115.5|43134|43114|43136.5|43116.5|43134|43114|4
1653049310000|2022-05-20 12:21:50|43136.5|43116.5|43136.5|43116.5|43136.5|43116.5|43136.5|43116.5|0
1653049320000|2022-05-20 12:22:00|43134|43114|43134|43114|43136.5|43116.5|43134|43114|6
1653049330000|2022-05-20 12:22:10|43135.5|43115.5|43136.5|43116.5|43136.5|43116.5|43135.5|43115.5|4
1653049340000|2022-05-20 12:22:20|43138|43118|43136.5|43116.5|43139|43119|43136.5|43116.5|7
1653049350000|2022-05-20 12:22:30|43138|43118|43141.5|43121.5|43141.5|43121.5|43136.5|43116.5|14
1653049360000|2022-05-20 12:22:40|43136.5|43116.5|43139|43119|43139|43119|43136.5|43116.5|5
1653049370000|2022-05-20 12:22:50|43141.5|43121.5|43154|43134|43158|43138|43141.5|43121.5|22
1653049380000|2022-05-20 12:23:00|43151.5|43131.5|43146.5|43126.5|43151.5|43131.5|43146.5|43126.5|3
1653049390000|2022-05-20 12:23:10|43144|43124|43149|43129|43149|43129|43144|43124|5
1653049400000|2022-05-20 12:23:20|43150.5|43130.5|43154|43134|43154|43134|43150.5|43130.5|7
1653049410000|2022-05-20 12:23:30|43152.5|43132.5|43151.5|43131.5|43152.5|43132.5|43149|43129|8
1653049420000|2022-05-20 12:23:40|43149|43129|43153|43133|43153|43133|43149|43129|5
1653049430000|2022-05-20 12:23:50|43154.5|43134.5|43155.5|43135.5|43155.5|43135.5|43153|43133|10
1653049440000|2022-05-20 12:24:00|43153|43133|43166.5|43146.5|43166.5|43146.5|43151.5|43131.5|14
1653049450000|2022-05-20 12:24:10|43164|43144|43164|43144|43165.5|43145.5|43164|43144|5
1653049460000|2022-05-20 12:24:20|43162.5|43142.5|43144|43124|43162.5|43142.5|43143|43123|9
1653049470000|2022-05-20 12:24:30|43145.5|43125.5|43149|43129|43149|43129|43145.5|43125.5|4
1653049480000|2022-05-20 12:24:40|43146.5|43126.5|43137.5|43117.5|43146.5|43126.5|43137.5|43117.5|6
1653049490000|2022-05-20 12:24:50|43136.5|43116.5|43129|43109|43136.5|43116.5|43129|43109|17
1653049500000|2022-05-20 12:25:00|43127.5|43107.5|43129|43109|43129|43109|43124|43104|5
1653049510000|2022-05-20 12:25:10|43130.5|43110.5|43140.5|43120.5|43140.5|43120.5|43130.5|43110.5|3
1653049520000|2022-05-20 12:25:20|43141.5|43121.5|43139|43119|43141.5|43121.5|43137.5|43117.5|5
1653049530000|2022-05-20 12:25:30|43141.5|43121.5|43141.5|43121.5|43141.5|43121.5|43141.5|43121.5|2
1653049540000|2022-05-20 12:25:40|43139|43119|43139|43119|43139|43119|43139|43119|0
1653049550000|2022-05-20 12:25:50|43137.5|43117.5|43131.5|43111.5|43137.5|43117.5|43131.5|43111.5|8
1653049560000|2022-05-20 12:26:00|43130|43110|43126.5|43106.5|43130|43110|43126.5|43106.5|4
1653049570000|2022-05-20 12:26:10|||||||||4
1653049580000|2022-05-20 12:26:20|43130.5|43110.5|43139|43119|43139|43119|43130.5|43110.5|5
1653049590000|2022-05-20 12:26:30|43140.5|43120.5|43140.5|43120.5|43143|43123|43140.5|43120.5|7
1653049600000|2022-05-20 12:26:40|43130|43110|43130|43110|43130|43110|43130|43110|4
1653049610000|2022-05-20 12:26:50|43129|43109|43131.5|43111.5|43131.5|43111.5|43129|43109|2
1653049620000|2022-05-20 12:27:00|43130|43110|43129|43109|43130|43110|43129|43109|4
1653049630000|2022-05-20 12:27:10|||||||||1
1653049650000|2022-05-20 12:27:30|43123.5|43103.5|43120|43100|43123.5|43103.5|43120|43100|16
1653049660000|2022-05-20 12:27:40|43122.5|43102.5|43112.5|43092.5|43122.5|43102.5|43112.5|43092.5|20
1653049670000|2022-05-20 12:27:50|43111.5|43091.5|43114|43094|43116.5|43096.5|43109|43089|14
1653049680000|2022-05-20 12:28:00|43115.5|43095.5|43110.5|43090.5|43116.5|43096.5|43107.5|43087.5|21
1653049690000|2022-05-20 12:28:10|43109|43089|43124|43104|43124|43104|43106.5|43086.5|14
1653049700000|2022-05-20 12:28:20|43123|43103|43120.5|43100.5|43123|43103|43120.5|43100.5|3
1653049710000|2022-05-20 12:28:30|43116.5|43096.5|43114|43094|43116.5|43096.5|43111.5|43091.5|7
1653049720000|2022-05-20 12:28:40|43112.5|43092.5|43109|43089|43112.5|43092.5|43109|43089|6
1653049730000|2022-05-20 12:28:50|43107.5|43087.5|43107.5|43087.5|43107.5|43087.5|43107.5|43087.5|2
1653049740000|2022-05-20 12:29:00|43106.5|43086.5|43105|43085|43106.5|43086.5|43104|43084|8
1653049750000|2022-05-20 12:29:10|43104|43084|43095.5|43075.5|43104|43084|43094|43074|4
1653049760000|2022-05-20 12:29:20|43096.5|43076.5|43091.5|43071.5|43096.5|43076.5|43091.5|43071.5|7
1653049770000|2022-05-20 12:29:30|43089|43069|43089|43069|43089|43069|43089|43069|0
1653049780000|2022-05-20 12:29:40|43091.5|43071.5|43091.5|43071.5|43091.5|43071.5|43091.5|43071.5|5
1653049790000|2022-05-20 12:29:50|43094|43074|43091.5|43071.5|43094|43074|43091.5|43071.5|1
1653049800000|2022-05-20 12:30:00|43095|43075|43089|43069|43095|43075|43089|43069|9
1653049810000|2022-05-20 12:30:10|43086.5|43066.5|43086.5|43066.5|43086.5|43066.5|43086.5|43066.5|5
1653049820000|2022-05-20 12:30:20|43085|43065|43091.5|43071.5|43091.5|43071.5|43085|43065|20
1653049830000|2022-05-20 12:30:30|43093|43073|43093|43073|43095.5|43075.5|43093|43073|1
1653049840000|2022-05-20 12:30:40|43094.5|43074.5|43104|43084|43104|43084|43094.5|43074.5|5
1653049850000|2022-05-20 12:30:50|43106.5|43086.5|43106.5|43086.5|43106.5|43086.5|43106.5|43086.5|0
1653049860000|2022-05-20 12:31:00|43110.5|43090.5|43109|43089|43111.5|43091.5|43109|43089|2
1653049870000|2022-05-20 12:31:10|43107.5|43087.5|43106.5|43086.5|43107.5|43087.5|43106.5|43086.5|2
1653049880000|2022-05-20 12:31:20|||||||||2
1653049890000|2022-05-20 12:31:30|43105|43085|43106.5|43086.5|43106.5|43086.5|43104|43084|1
1653049900000|2022-05-20 12:31:40|43099|43079|43081|43061|43099|43079|43081|43061|21
1653049910000|2022-05-20 12:31:50|43077.5|43057.5|43066.5|43046.5|43077.5|43057.5|43066.5|43046.5|10
1653049920000|2022-05-20 12:32:00|43065|43045|43064|43044|43065|43045|43064|43044|0
1653049930000|2022-05-20 12:32:10|||||||||3
1653049940000|2022-05-20 12:32:20|43066.5|43046.5|43069|43049|43069|43049|43066.5|43046.5|11
1653049950000|2022-05-20 12:32:30|43066.5|43046.5|43056.5|43036.5|43066.5|43046.5|43056.5|43036.5|10
1653049960000|2022-05-20 12:32:40|43058|43038|43051.5|43031.5|43059|43039|43051.5|43031.5|19
1653049970000|2022-05-20 12:32:50|43049|43029|43053|43033|43053|43033|43049|43029|2
1653049980000|2022-05-20 12:33:00|43054|43034|43046.5|43026.5|43054|43034|43046.5|43026.5|6
1653049990000|2022-05-20 12:33:10|43051.5|43031.5|43053|43033|43053|43033|43051.5|43031.5|4
1653050000000|2022-05-20 12:33:20|43051.5|43031.5|43054|43034|43054|43034|43049.5|43029.5|9
1653050010000|2022-05-20 12:33:30|43055.5|43035.5|43056.5|43036.5|43056.5|43036.5|43055.5|43035.5|0
1653050020000|2022-05-20 12:33:40|43055|43035|43054|43034|43055|43035|43054|43034|4
1653050030000|2022-05-20 12:33:50|43051.5|43031.5|43039|43019|43051.5|43031.5|43039|43019|7
1653050040000|2022-05-20 12:34:00|43036.5|43016.5|43036.5|43016.5|43036.5|43016.5|43036.5|43016.5|7
1653050050000|2022-05-20 12:34:10|43038|43018|43041.5|43021.5|43041.5|43021.5|43038|43018|6
1653050060000|2022-05-20 12:34:20|43046.5|43026.5|43046.5|43026.5|43046.5|43026.5|43046.5|43026.5|3
1653050070000|2022-05-20 12:34:30|43048|43028|43046.5|43026.5|43049|43029|43046.5|43026.5|5
1653050080000|2022-05-20 12:34:40|43044|43024|43054|43034|43054|43034|43041.5|43021.5|8
1653050090000|2022-05-20 12:34:50|43052.5|43032.5|43051.5|43031.5|43054|43034|43051.5|43031.5|3
1653050100000|2022-05-20 12:35:00|43053|43033|43066.5|43046.5|43066.5|43046.5|43051.5|43031.5|10
1653050110000|2022-05-20 12:35:10|43064|43044|43054|43034|43066.5|43046.5|43053.5|43033.5|10
1653050120000|2022-05-20 12:35:20|43060|43040|43059|43039|43060|43040|43059|43039|3
1653050130000|2022-05-20 12:35:30|43057.5|43037.5|43055|43035|43057.5|43037.5|43053.5|43033.5|2
1653050140000|2022-05-20 12:35:40|43051|43031|43052.5|43032.5|43052.5|43032.5|43051|43031|4
1653050150000|2022-05-20 12:35:50|43053.5|43033.5|43051.5|43031.5|43053.5|43033.5|43050|43030|1
1653050160000|2022-05-20 12:36:00|43053|43033|43069|43049|43069|43049|43053|43033|2
1653050170000|2022-05-20 12:36:10|43071.5|43051.5|43069|43049|43071.5|43051.5|43069|43049|4
1653050180000|2022-05-20 12:36:20|43066.5|43046.5|43064|43044|43066.5|43046.5|43061.5|43041.5|3
1653050190000|2022-05-20 12:36:30|43061.5|43041.5|43064|43044|43064|43044|43061.5|43041.5|2
1653050200000|2022-05-20 12:36:40|43062.5|43042.5|43056.5|43036.5|43062.5|43042.5|43056.5|43036.5|5
1653050210000|2022-05-20 12:36:50|||||||||2
1653050220000|2022-05-20 12:37:00|43059|43039|43064|43044|43064|43044|43059|43039|4
1653050230000|2022-05-20 12:37:10|43066.5|43046.5|43069|43049|43069|43049|43066.5|43046.5|7
1653050240000|2022-05-20 12:37:20|43067.5|43047.5|43050.5|43030.5|43067.5|43047.5|43049|43029|8
1653050250000|2022-05-20 12:37:30|43051.5|43031.5|43036.5|43016.5|43051.5|43031.5|43036.5|43016.5|12
1653050260000|2022-05-20 12:37:40|43034|43014|43039|43019|43039|43019|43034|43014|6
1653050270000|2022-05-20 12:37:50|43037.5|43017.5|43036.5|43016.5|43039|43019|43035|43015|5
1653050280000|2022-05-20 12:38:00|43039|43019|43041.5|43021.5|43041.5|43021.5|43039|43019|6
1653050290000|2022-05-20 12:38:10|||||||||4
1653050300000|2022-05-20 12:38:20|43040|43020|43039|43019|43040|43020|43039|43019|2
1653050310000|2022-05-20 12:38:30|43037.5|43017.5|43036.5|43016.5|43037.5|43017.5|43036.5|43016.5|2
1653050330000|2022-05-20 12:38:50|||||||||2
1653050340000|2022-05-20 12:39:00|43034|43014|43041.5|43021.5|43044|43024|43031.5|43011.5|31
1653050350000|2022-05-20 12:39:10|43039|43019|43039|43019|43039|43019|43039|43019|0
1653050360000|2022-05-20 12:39:20|43040.5|43020.5|43044|43024|43044|43024|43039|43019|4
1653050370000|2022-05-20 12:39:30|43042.5|43022.5|43039|43019|43042.5|43022.5|43039|43019|0
1653050380000|2022-05-20 12:39:40|||||||||1
1653050390000|2022-05-20 12:39:50|43035|43015|43034|43014|43035|43015|43034|43014|4
1653050400000|2022-05-20 12:40:00|43032.5|43012.5|43031.5|43011.5|43032.5|43012.5|43031.5|43011.5|7
1653050410000|2022-05-20 12:40:10|43030|43010|43034|43014|43034|43014|43029|43009|1
1653050420000|2022-05-20 12:40:20|43031.5|43011.5|43034|43014|43034|43014|43030.5|43010.5|4
1653050430000|2022-05-20 12:40:30|43031.5|43011.5|43029|43009|43034|43014|43029|43009|1
1653050440000|2022-05-20 12:40:40|43031.5|43011.5|43034|43014|43034|43014|43031.5|43011.5|7
1653050450000|2022-05-20 12:40:50|43036.5|43016.5|43036.5|43016.5|43039|43019|43036.5|43016.5|4
1653050460000|2022-05-20 12:41:00|43034|43014|43032.5|43012.5|43036.5|43016.5|43032.5|43012.5|7
1653050470000|2022-05-20 12:41:10|||||||||9
1653050480000|2022-05-20 12:41:20|43031.5|43011.5|43031.5|43011.5|43031.5|43011.5|43031.5|43011.5|21
1653050490000|2022-05-20 12:41:30|43035.5|43015.5|43031.5|43011.5|43035.5|43015.5|43031.5|43011.5|11
1653050500000|2022-05-20 12:41:40|43035|43015|43036.5|43016.5|43036.5|43016.5|43035|43015|16
1653050510000|2022-05-20 12:41:50|43035|43015|43039|43019|43039|43019|43034|43014|5
1653050520000|2022-05-20 12:42:00|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|1
1653050530000|2022-05-20 12:42:10|43044|43024|43042.5|43022.5|43044|43024|43042.5|43022.5|2
1653050540000|2022-05-20 12:42:20|43041.5|43021.5|43036.5|43016.5|43041.5|43021.5|43036.5|43016.5|8
1653050550000|2022-05-20 12:42:30|43034|43014|43036.5|43016.5|43036.5|43016.5|43034|43014|3
1653050560000|2022-05-20 12:42:40|43037.5|43017.5|43037.5|43017.5|43037.5|43017.5|43037.5|43017.5|12
1653050570000|2022-05-20 12:42:50|43038.5|43018.5|43041|43021|43041|43021|43038.5|43018.5|6
1653050580000|2022-05-20 12:43:00|43043.5|43023.5|43041|43021|43043.5|43023.5|43041|43021|3
1653050590000|2022-05-20 12:43:10|43042.5|43022.5|43053.5|43033.5|43053.5|43033.5|43042.5|43022.5|5
1653050600000|2022-05-20 12:43:20|43057.5|43037.5|43051|43031|43057.5|43037.5|43051|43031|6
1653050610000|2022-05-20 12:43:30|43048.5|43028.5|43043.5|43023.5|43050|43030|43041|43021|1
1653050620000|2022-05-20 12:43:40|43045|43025|43049.5|43029.5|43049.5|43029.5|43045|43025|3
1653050630000|2022-05-20 12:43:50|43051|43031|43051|43031|43051|43031|43051|43031|1
1653050640000|2022-05-20 12:44:00|43052.5|43032.5|43055|43035|43055|43035|43051|43031|5
1653050650000|2022-05-20 12:44:10|43052.5|43032.5|43058.5|43038.5|43061|43041|43051|43031|6
1653050660000|2022-05-20 12:44:20|43061|43041|43065|43045|43067|43047|43061|43041|7
1653050670000|2022-05-20 12:44:30|43066|43046|43062|43042|43066|43046|43062|43042|2
1653050680000|2022-05-20 12:44:40|43061|43041|43052.5|43032.5|43061|43041|43052.5|43032.5|8
1653050690000|2022-05-20 12:44:50|43051|43031|43051|43031|43051|43031|43051|43031|4
1653050700000|2022-05-20 12:45:00|43053.5|43033.5|43071|43051|43071|43051|43053.5|43033.5|7
1653050710000|2022-05-20 12:45:10|43070|43050|43061|43041|43070|43050|43061|43041|4
1653050720000|2022-05-20 12:45:20|43063.5|43043.5|43060|43040|43063.5|43043.5|43057.5|43037.5|2
1653050730000|2022-05-20 12:45:30|43057.5|43037.5|43062.5|43042.5|43062.5|43042.5|43057.5|43037.5|1
1653050740000|2022-05-20 12:45:40|43061.5|43041.5|43060|43040|43061.5|43041.5|43056|43036|10
1653050750000|2022-05-20 12:45:50|43058.5|43038.5|43058.5|43038.5|43058.5|43038.5|43057|43037|2
1653050760000|2022-05-20 12:46:00|43057|43037|43058.5|43038.5|43058.5|43038.5|43054.5|43034.5|2
1653050770000|2022-05-20 12:46:10|43056|43036|43060|43040|43061|43041|43056|43036|3
1653050780000|2022-05-20 12:46:20|43063.5|43043.5|43064.5|43044.5|43064.5|43044.5|43062.5|43042.5|3
1653050790000|2022-05-20 12:46:30|43066|43046|43065|43045|43068.5|43048.5|43065|43045|2
1653050800000|2022-05-20 12:46:40|||||||||4
1653050810000|2022-05-20 12:46:50|43063.5|43043.5|43065|43045|43065|43045|43063.5|43043.5|3
1653050820000|2022-05-20 12:47:00|43063.5|43043.5|43065|43045|43065|43045|43063.5|43043.5|2
1653050830000|2022-05-20 12:47:10|43063.5|43043.5|43063.5|43043.5|43063.5|43043.5|43063.5|43043.5|0
1653050840000|2022-05-20 12:47:20|43062.5|43042.5|43062.5|43042.5|43062.5|43042.5|43062.5|43042.5|6
1653050850000|2022-05-20 12:47:30|43061|43041|43056|43036|43063.5|43043.5|43056|43036|25
1653050860000|2022-05-20 12:47:40|43054.5|43034.5|43056|43036|43058.5|43038.5|43054.5|43034.5|7
1653050870000|2022-05-20 12:47:50|43054.5|43034.5|43058.5|43038.5|43058.5|43038.5|43053.5|43033.5|4
1653050880000|2022-05-20 12:48:00|43056|43036|43052.5|43032.5|43056|43036|43052.5|43032.5|3
1653050890000|2022-05-20 12:48:10|43050|43030|43051|43031|43051|43031|43045|43025|6
1653050900000|2022-05-20 12:48:20|43052.5|43032.5|43053.5|43033.5|43053.5|43033.5|43052.5|43032.5|1
1653050910000|2022-05-20 12:48:30|||||||||5
1653050920000|2022-05-20 12:48:40|43051|43031|43043.5|43023.5|43051|43031|43043.5|43023.5|9
1653050930000|2022-05-20 12:48:50|43044.5|43024.5|43044.5|43024.5|43044.5|43024.5|43044.5|43024.5|6
1653050940000|2022-05-20 12:49:00|43043.5|43023.5|43043.5|43023.5|43043.5|43023.5|43043.5|43023.5|5
1653050950000|2022-05-20 12:49:10|43041|43021|43041|43021|43041|43021|43041|43021|4
1653050960000|2022-05-20 12:49:20|||||||||1
1653050970000|2022-05-20 12:49:30|43038.5|43018.5|43044.5|43024.5|43044.5|43024.5|43022.5|43002.5|16
1653050980000|2022-05-20 12:49:40|43043.5|43023.5|43038.5|43018.5|43043.5|43023.5|43038.5|43018.5|4
1653050990000|2022-05-20 12:49:50|43036|43016|43033.5|43013.5|43036|43016|43033.5|43013.5|2
1653051000000|2022-05-20 12:50:00|43038.5|43018.5|43043.5|43023.5|43043.5|43023.5|43038.5|43018.5|17
1653051010000|2022-05-20 12:50:10|43042|43022|43041|43021|43043.5|43023.5|43041|43021|2
1653051020000|2022-05-20 12:50:20|43042.5|43022.5|43046|43026|43047|43027|43042.5|43022.5|1
1653051030000|2022-05-20 12:50:30|43047.5|43027.5|43048.5|43028.5|43048.5|43028.5|43047.5|43027.5|3
1653051040000|2022-05-20 12:50:40|43050|43030|43050|43030|43051|43031|43050|43030|0
1653051050000|2022-05-20 12:50:50|43051|43031|43055|43035|43056|43036|43051|43031|2
1653051060000|2022-05-20 12:51:00|43056|43036|43048.5|43028.5|43056|43036|43048.5|43028.5|8
1653051070000|2022-05-20 12:51:10|||||||||4
1653051080000|2022-05-20 12:51:20|43047|43027|43043.5|43023.5|43048.5|43028.5|43043.5|43023.5|10
1653051090000|2022-05-20 12:51:30|||||||||3
1653051110000|2022-05-20 12:51:50|43042.5|43022.5|43038.5|43018.5|43043.5|43023.5|43038.5|43018.5|4
1653051120000|2022-05-20 12:52:00|43037.5|43017.5|43035|43015|43038.5|43018.5|43035|43015|8
1653051130000|2022-05-20 12:52:10|43036|43016|43033.5|43013.5|43038.5|43018.5|43033.5|43013.5|7
1653051140000|2022-05-20 12:52:20|43032.5|43012.5|43031|43011|43032.5|43012.5|43027.5|43007.5|19
1653051150000|2022-05-20 12:52:30|43028.5|43008.5|43033.5|43013.5|43033.5|43013.5|43018.5|42998.5|16
1653051160000|2022-05-20 12:52:40|43031|43011|43040|43020|43040|43020|43031|43011|6
1653051170000|2022-05-20 12:52:50|43039.5|43019.5|43036|43016|43039.5|43019.5|43036|43016|3
1653051180000|2022-05-20 12:53:00|43033.5|43013.5|43027|43007|43033.5|43013.5|43027|43007|6
1653051190000|2022-05-20 12:53:10|43024|43004|43026|43006|43026|43006|43024|43004|2
1653051200000|2022-05-20 12:53:20|43024.5|43004.5|43022|43002|43026|43006|43022|43002|6
1653051210000|2022-05-20 12:53:30|43023.5|43003.5|43018.5|42998.5|43023.5|43003.5|43018.5|42998.5|6
1653051220000|2022-05-20 12:53:40|43021|43001|43021|43001|43023.5|43003.5|43018.5|42998.5|15
1653051230000|2022-05-20 12:53:50|43018.5|42998.5|42986|42966|43018.5|42998.5|42984.5|42964.5|17
1653051240000|2022-05-20 12:54:00|42988.5|42968.5|42943.5|42923.5|42988.5|42968.5|42941|42921|21
1653051250000|2022-05-20 12:54:10|42941|42921|42954.5|42934.5|42955|42935|42941|42921|13
1653051260000|2022-05-20 12:54:20|42953.5|42933.5|42957|42937|42957|42937|42953.5|42933.5|8
1653051270000|2022-05-20 12:54:30|42956|42936|42953.5|42933.5|42956|42936|42953.5|42933.5|5
1653051280000|2022-05-20 12:54:40|42951|42931|42931.5|42911.5|42951|42931|42931.5|42911.5|51
1653051290000|2022-05-20 12:54:50|42933|42913|42921.5|42901.5|42933|42913|42921.5|42901.5|33
1653051300000|2022-05-20 12:55:00|42920.5|42900.5|42921|42901|42923|42903|42911|42891|22
1653051310000|2022-05-20 12:55:10|42922|42902|42937|42917|42937|42917|42922|42902|14
1653051320000|2022-05-20 12:55:20|42939.5|42919.5|42933|42913|42942|42922|42933|42913|13
1653051330000|2022-05-20 12:55:30|42942.5|42922.5|42949.5|42929.5|42949.5|42929.5|42942.5|42922.5|7
1653051340000|2022-05-20 12:55:40|42950.5|42930.5|42960.5|42940.5|42962|42942|42950.5|42930.5|4
1653051350000|2022-05-20 12:55:50|42959.5|42939.5|42957|42937|42959.5|42939.5|42957|42937|10
1653051360000|2022-05-20 12:56:00|42954.5|42934.5|42952|42932|42954.5|42934.5|42952|42932|0
1653051380000|2022-05-20 12:56:20|||||||||2
1653051390000|2022-05-20 12:56:30|42950.5|42930.5|42959.5|42939.5|42959.5|42939.5|42949.5|42929.5|7
1653051400000|2022-05-20 12:56:40|42958|42938|42964.5|42944.5|42964.5|42944.5|42957|42937|7
1653051410000|2022-05-20 12:56:50|42966|42946|42964.5|42944.5|42966|42946|42964.5|42944.5|5
1653051420000|2022-05-20 12:57:00|42962|42942|42964.5|42944.5|42964.5|42944.5|42962|42942|3
1653051430000|2022-05-20 12:57:10|42965.5|42945.5|42966|42946|42966|42946|42964.5|42944.5|2
1653051440000|2022-05-20 12:57:20|42967|42947|42964.5|42944.5|42967|42947|42964.5|42944.5|4
1653051450000|2022-05-20 12:57:30|42962|42942|42961|42941|42962|42942|42961|42941|3
1653051460000|2022-05-20 12:57:40|42959.5|42939.5|42957|42937|42959.5|42939.5|42957|42937|1
1653051470000|2022-05-20 12:57:50|42953|42933|42950.5|42930.5|42953|42933|42950.5|42930.5|3
1653051480000|2022-05-20 12:58:00|42949|42929|42948|42928|42949|42929|42945.5|42925.5|7
1653051490000|2022-05-20 12:58:10|42949.5|42929.5|42964.5|42944.5|42964.5|42944.5|42949.5|42929.5|8
1653051500000|2022-05-20 12:58:20|42962|42942|42964.5|42944.5|42964.5|42944.5|42962|42942|3
1653051510000|2022-05-20 12:58:30|42968.5|42948.5|42964.5|42944.5|42969.5|42949.5|42964.5|42944.5|8
1653051530000|2022-05-20 12:58:50|42963|42943|42947|42927|42963|42943|42944.5|42924.5|30
1653051540000|2022-05-20 12:59:00|42945.5|42925.5|42939.5|42919.5|42945.5|42925.5|42929.5|42909.5|29
1653051550000|2022-05-20 12:59:10|42938|42918|42937|42917|42938|42918|42930.5|42910.5|27
1653051560000|2022-05-20 12:59:20|42935.5|42915.5|42937|42917|42939.5|42919.5|42935.5|42915.5|14
1653051570000|2022-05-20 12:59:30|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|42935.5|42915.5|6
1653051580000|2022-05-20 12:59:40|42967|42947|42972|42952|42977|42957|42967|42947|16
1653051590000|2022-05-20 12:59:50|42973.5|42953.5|42960|42940|42975|42955|42960|42940|4
1653051600000|2022-05-20 13:00:00|42957|42937|43004.5|42984.5|43004.5|42984.5|42955.5|42935.5|46
1653051610000|2022-05-20 13:00:10|43006|42986|43036|43016|43036|43016|43006|42986|69
1653051620000|2022-05-20 13:00:20|43038.5|43018.5|43037|43017|43048.5|43028.5|43037|43017|26
1653051630000|2022-05-20 13:00:30|43038|43018|43047|43027|43047|43027|43029.5|43009.5|24
1653051640000|2022-05-20 13:00:40|43049.5|43029.5|43036.5|43016.5|43057|43037|43036.5|43016.5|16
1653051650000|2022-05-20 13:00:50|43035.5|43015.5|43036|43016|43036|43016|43031|43011|8
1653051660000|2022-05-20 13:01:00|43034.5|43014.5|43043.5|43023.5|43046|43026|43031|43011|12
1653051670000|2022-05-20 13:01:10|43046|43026|43064|43044|43064|43044|43046|43026|37
1653051680000|2022-05-20 13:01:20|43066|43046|43093.5|43073.5|43101|43081|43066|43046|39
1653051690000|2022-05-20 13:01:30|43086|43066|43071|43051|43086|43066|43068.5|43048.5|24
1653051700000|2022-05-20 13:01:40|43068.5|43048.5|43063.5|43043.5|43071|43051|43061|43041|14
1653051710000|2022-05-20 13:01:50|43062|43042|43079|43059|43079|43059|43062|43042|16
1653051720000|2022-05-20 13:02:00|43076|43056|43056|43036|43076|43056|43051|43031|14
1653051730000|2022-05-20 13:02:10|43057.5|43037.5|43048.5|43028.5|43058.5|43038.5|43043.5|43023.5|12
1653051740000|2022-05-20 13:02:20|43051|43031|43048.5|43028.5|43055|43035|43048.5|43028.5|5
1653051750000|2022-05-20 13:02:30|43047|43027|43031|43011|43048.5|43028.5|43028.5|43008.5|19
1653051760000|2022-05-20 13:02:40|43029.5|43009.5|43026|43006|43031|43011|43026|43006|8
1653051770000|2022-05-20 13:02:50|43027.5|43007.5|43031|43011|43031|43011|43027.5|43007.5|5
1653051780000|2022-05-20 13:03:00|43029.5|43009.5|43026|43006|43029.5|43009.5|43019.5|42999.5|17
1653051790000|2022-05-20 13:03:10|43027.5|43007.5|43042.5|43022.5|43042.5|43022.5|43027.5|43007.5|15
1653051800000|2022-05-20 13:03:20|43051|43031|43059|43039|43060|43040|43046|43026|15
1653051810000|2022-05-20 13:03:30|43063|43043|43063.5|43043.5|43063.5|43043.5|43046|43026|10
1653051820000|2022-05-20 13:03:40|43065|43045|43080|43060|43080|43060|43065|43045|13
1653051830000|2022-05-20 13:03:50|43081|43061|43074.5|43054.5|43088.5|43068.5|43073|43053|14
1653051840000|2022-05-20 13:04:00|43073|43053|43068.5|43048.5|43073|43053|43068|43048|11
1653051850000|2022-05-20 13:04:10|43066|43046|43061|43041|43066|43046|43061|43041|8
1653051860000|2022-05-20 13:04:20|43060|43040|43056|43036|43061|43041|43056|43036|2
1653051870000|2022-05-20 13:04:30|43058.5|43038.5|43051|43031|43058.5|43038.5|43051|43031|7
1653051880000|2022-05-20 13:04:40|43050|43030|43051|43031|43051|43031|43050|43030|3
1653051890000|2022-05-20 13:04:50|43052.5|43032.5|43051|43031|43056|43036|43051|43031|5
1653051900000|2022-05-20 13:05:00|43048.5|43028.5|43070|43050|43070|43050|43048.5|43028.5|16
1653051910000|2022-05-20 13:05:10|43069.5|43049.5|43093.5|43073.5|43093.5|43073.5|43068.5|43048.5|22
1653051920000|2022-05-20 13:05:20|43099.5|43079.5|43091|43071|43102.5|43082.5|43091|43071|7
1653051930000|2022-05-20 13:05:30|43088.5|43068.5|43093.5|43073.5|43093.5|43073.5|43088.5|43068.5|11
1653051940000|2022-05-20 13:05:40|43098.5|43078.5|43101|43081|43102|43082|43098.5|43078.5|9
1653051950000|2022-05-20 13:05:50|43099.5|43079.5|43104.5|43084.5|43104.5|43084.5|43096|43076|9
1653051960000|2022-05-20 13:06:00|43106|43086|43106|43086|43107.5|43087.5|43103.5|43083.5|11
1653051970000|2022-05-20 13:06:10|43104.5|43084.5|43106|43086|43108.5|43088.5|43103.5|43083.5|2
1653051980000|2022-05-20 13:06:20|43107|43087|43091|43071|43108.5|43088.5|43091|43071|14
1653051990000|2022-05-20 13:06:30|43088.5|43068.5|43066|43046|43088.5|43068.5|43066|43046|33
1653052000000|2022-05-20 13:06:40|43075|43055|43086|43066|43088.5|43068.5|43075|43055|10
1653052010000|2022-05-20 13:06:50|43084.5|43064.5|43074.5|43054.5|43084.5|43064.5|43074.5|43054.5|26
1653052020000|2022-05-20 13:07:00|43069.5|43049.5|43070|43050|43070|43050|43064.5|43044.5|14
1653052030000|2022-05-20 13:07:10|43073|43053|43074|43054|43074|43054|43072.5|43052.5|11
1653052040000|2022-05-20 13:07:20|43075.5|43055.5|43096|43076|43096|43076|43075.5|43055.5|7
1653052050000|2022-05-20 13:07:30|43094.5|43074.5|43093.5|43073.5|43096|43076|43093.5|43073.5|8
1653052060000|2022-05-20 13:07:40|43091|43071|43074.5|43054.5|43091|43071|43074.5|43054.5|5
1653052070000|2022-05-20 13:07:50|43072|43052|43066|43046|43072|43052|43066|43046|7
1653052080000|2022-05-20 13:08:00|43064.5|43044.5|43071|43051|43076|43056|43063.5|43043.5|18
1653052090000|2022-05-20 13:08:10|43072.5|43052.5|43086|43066|43091|43071|43072.5|43052.5|8
1653052100000|2022-05-20 13:08:20|43084.5|43064.5|43096.5|43076.5|43097.5|43077.5|43082|43062|8
1653052110000|2022-05-20 13:08:30|43096|43076|43088.5|43068.5|43096|43076|43088.5|43068.5|4
1653052120000|2022-05-20 13:08:40|43087|43067|43070|43050|43088.5|43068.5|43070|43050|5
1653052130000|2022-05-20 13:08:50|43065|43045|43057|43037|43066|43046|43057|43037|3
1653052140000|2022-05-20 13:09:00|43063.5|43043.5|43061|43041|43063.5|43043.5|43056|43036|11
1653052150000|2022-05-20 13:09:10|43057.5|43037.5|43055|43035|43057.5|43037.5|43055|43035|6
1653052160000|2022-05-20 13:09:20|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|3
1653052170000|2022-05-20 13:09:30|43055|43035|43053.5|43033.5|43055|43035|43051|43031|1
1653052180000|2022-05-20 13:09:40|43055|43035|43081|43061|43081|43061|43055|43035|21
1653052190000|2022-05-20 13:09:50|43086|43066|43086|43066|43087|43067|43083.5|43063.5|5
1653052200000|2022-05-20 13:10:00|43084.5|43064.5|43063.5|43043.5|43084.5|43064.5|43063.5|43043.5|3
1653052210000|2022-05-20 13:10:10|43062|43042|43066|43046|43066|43046|43056|43036|6
1653052220000|2022-05-20 13:10:20|43067.5|43047.5|43086|43066|43088.5|43068.5|43067.5|43047.5|5
1653052230000|2022-05-20 13:10:30|43082|43062|43086|43066|43086|43066|43082|43062|4
1653052240000|2022-05-20 13:10:40|43084.5|43064.5|43086|43066|43086|43066|43084.5|43064.5|1
1653052250000|2022-05-20 13:10:50|43090.5|43070.5|43098.5|43078.5|43099|43079|43090.5|43070.5|15
1653052260000|2022-05-20 13:11:00|43099.5|43079.5|43091|43071|43102|43082|43091|43071|17
1653052270000|2022-05-20 13:11:10|43090|43070|43093.5|43073.5|43093.5|43073.5|43090|43070|3
1653052280000|2022-05-20 13:11:20|43091|43071|43086|43066|43091|43071|43086|43066|8
1653052290000|2022-05-20 13:11:30|43084.5|43064.5|43092.5|43072.5|43092.5|43072.5|43083.5|43063.5|14
1653052300000|2022-05-20 13:11:40|43091|43071|43081|43061|43091|43071|43081|43061|1
1653052310000|2022-05-20 13:11:50|43077|43057|43071|43051|43077|43057|43071|43051|8
1653052320000|2022-05-20 13:12:00|43069.5|43049.5|43076|43056|43076|43056|43069.5|43049.5|3
1653052330000|2022-05-20 13:12:10|43073.5|43053.5|43073.5|43053.5|43076|43056|43073.5|43053.5|3
1653052340000|2022-05-20 13:12:20|43075|43055|43081|43061|43081|43061|43073.5|43053.5|6
1653052350000|2022-05-20 13:12:30|43076|43056|43076|43056|43078.5|43058.5|43076|43056|2
1653052360000|2022-05-20 13:12:40|43074.5|43054.5|43068.5|43048.5|43074.5|43054.5|43068.5|43048.5|7
1653052370000|2022-05-20 13:12:50|43070|43050|43066|43046|43070|43050|43066|43046|6
1653052380000|2022-05-20 13:13:00|43060|43040|43041|43021|43060|43040|43041|43021|18
1653052390000|2022-05-20 13:13:10|43043.5|43023.5|43034.5|43014.5|43043.5|43023.5|43034.5|43014.5|12
1653052400000|2022-05-20 13:13:20|43032|43012|43031|43011|43032|43012|43027|43007|11
1653052410000|2022-05-20 13:13:30|43035|43015|43036|43016|43036|43016|43035|43015|11
1653052420000|2022-05-20 13:13:40|43031|43011|43031|43011|43031|43011|43028.5|43008.5|5
1653052430000|2022-05-20 13:13:50|43032.5|43012.5|43031|43011|43033.5|43013.5|43031|43011|0
1653052440000|2022-05-20 13:14:00|43032.5|43012.5|43043.5|43023.5|43046.5|43026.5|43032.5|43012.5|8
1653052450000|2022-05-20 13:14:10|43042|43022|43043.5|43023.5|43048.5|43028.5|43041|43021|5
1653052460000|2022-05-20 13:14:20|43041|43021|43038.5|43018.5|43041|43021|43038.5|43018.5|5
1653052470000|2022-05-20 13:14:30|43041|43021|43033.5|43013.5|43041|43021|43033.5|43013.5|3
1653052480000|2022-05-20 13:14:40|43032|43012|43029.5|43009.5|43032|43012|43028.5|43008.5|2
1653052490000|2022-05-20 13:14:50|43023|43003|43022|43002|43024.5|43004.5|43022|43002|9
1653052500000|2022-05-20 13:15:00|43023.5|43003.5|43036|43016|43038.5|43018.5|43022|43002|9
1653052510000|2022-05-20 13:15:10|43033.5|43013.5|43033.5|43013.5|43033.5|43013.5|43033.5|43013.5|3
1653052520000|2022-05-20 13:15:20|43036|43016|43042.5|43022.5|43042.5|43022.5|43036|43016|11
1653052530000|2022-05-20 13:15:30|43044|43024|43053.5|43033.5|43055|43035|43044|43024|2
1653052540000|2022-05-20 13:15:40|43049|43029|43049|43029|43049|43029|43049|43029|0
1653052550000|2022-05-20 13:15:50|43048|43028|43047|43027|43048|43028|43047|43027|0
1653052560000|2022-05-20 13:16:00|43045.5|43025.5|43042.5|43022.5|43045.5|43025.5|43042.5|43022.5|7
1653052570000|2022-05-20 13:16:10|43036|43016|43031|43011|43036|43016|43031|43011|4
1653052580000|2022-05-20 13:16:20|43033.5|43013.5|43033.5|43013.5|43033.5|43013.5|43028.5|43008.5|2
1653052590000|2022-05-20 13:16:30|43035|43015|43032|43012|43036|43016|43032|43012|3
1653052600000|2022-05-20 13:16:40|43033.5|43013.5|43035|43015|43035|43015|43033.5|43013.5|2
1653052610000|2022-05-20 13:16:50|43036|43016|43031|43011|43036|43016|43031|43011|2
1653052620000|2022-05-20 13:17:00|43032|43012|43043.5|43023.5|43045|43025|43032|43012|20
1653052630000|2022-05-20 13:17:10|43042|43022|43035|43015|43042|43022|43031|43011|2
1653052640000|2022-05-20 13:17:20|43034.5|43014.5|43036|43016|43036|43016|43033.5|43013.5|0
1653052650000|2022-05-20 13:17:30|43034.5|43014.5|43033.5|43013.5|43034.5|43014.5|43033.5|43013.5|1
1653052660000|2022-05-20 13:17:40|43032|43012|43031|43011|43034.5|43014.5|43029.5|43009.5|4
1653052670000|2022-05-20 13:17:50|||||||||1
1653052680000|2022-05-20 13:18:00|43029.5|43009.5|43026|43006|43029.5|43009.5|43023.5|43003.5|6
1653052690000|2022-05-20 13:18:10|43022|43002|43008.5|42988.5|43022|43002|43008.5|42988.5|9
1653052700000|2022-05-20 13:18:20|43011|42991|43018.5|42998.5|43018.5|42998.5|43011|42991|7
1653052710000|2022-05-20 13:18:30|43021.5|43001.5|43018.5|42998.5|43023.5|43003.5|43018.5|42998.5|2
1653052720000|2022-05-20 13:18:40|43017|42997|43016|42996|43017|42997|43016|42996|4
1653052730000|2022-05-20 13:18:50|||||||||8
1653052740000|2022-05-20 13:19:00|43011|42991|43028.5|43008.5|43028.5|43008.5|43007|42987|6
1653052760000|2022-05-20 13:19:20|43030|43010|43048.5|43028.5|43048.5|43028.5|43030|43010|0
1653052770000|2022-05-20 13:19:30|43046|43026|43053.5|43033.5|43053.5|43033.5|43046|43026|2
1653052780000|2022-05-20 13:19:40|43055|43035|43055|43035|43055|43035|43051|43031|12
1653052800000|2022-05-20 13:20:00|43053.5|43033.5|43052.5|43032.5|43053.5|43033.5|43047.5|43027.5|2
1653052810000|2022-05-20 13:20:10|43054|43034|43058.5|43038.5|43058.5|43038.5|43054|43034|5
1653052820000|2022-05-20 13:20:20|||||||||3
1653052830000|2022-05-20 13:20:30|43061|43041|43062.5|43042.5|43062.5|43042.5|43058.5|43038.5|4
1653052840000|2022-05-20 13:20:40|43063.5|43043.5|43066|43046|43069.5|43049.5|43063.5|43043.5|17
1653052850000|2022-05-20 13:20:50|43064.5|43044.5|43063.5|43043.5|43064.5|43044.5|43063.5|43043.5|11
1653052860000|2022-05-20 13:21:00|43065|43045|43068.5|43048.5|43068.5|43048.5|43063.5|43043.5|36
1653052870000|2022-05-20 13:21:10|43066|43046|43066|43046|43066|43046|43063.5|43043.5|1
1653052880000|2022-05-20 13:21:20|43068.5|43048.5|43076|43056|43077.5|43057.5|43066|43046|13
1653052890000|2022-05-20 13:21:30|43077.5|43057.5|43076|43056|43078.5|43058.5|43076|43056|0
1653052900000|2022-05-20 13:21:40|43074.5|43054.5|43068.5|43048.5|43074.5|43054.5|43068.5|43048.5|6
1653052910000|2022-05-20 13:21:50|43066|43046|43068.5|43048.5|43068.5|43048.5|43066|43046|6
1653052920000|2022-05-20 13:22:00|43066|43046|43083.5|43063.5|43083.5|43063.5|43056.5|43036.5|26
1653052930000|2022-05-20 13:22:10|43082|43062|43076|43056|43082|43062|43076|43056|5
1653052940000|2022-05-20 13:22:20|43078.5|43058.5|43078.5|43058.5|43078.5|43058.5|43078.5|43058.5|6
1653052950000|2022-05-20 13:22:30|43080|43060|43083.5|43063.5|43083.5|43063.5|43080|43060|3
1653052960000|2022-05-20 13:22:40|43086|43066|43066|43046|43086|43066|43066|43046|7
1653052970000|2022-05-20 13:22:50|43070|43050|43071|43051|43071|43051|43070|43050|3
1653052980000|2022-05-20 13:23:00|43072.5|43052.5|43076|43056|43086|43066|43072.5|43052.5|10
1653052990000|2022-05-20 13:23:10|43075|43055|43071|43051|43075|43055|43071|43051|2
1653053000000|2022-05-20 13:23:20|43063.5|43043.5|43051|43031|43063.5|43043.5|43051|43031|10
1653053010000|2022-05-20 13:23:30|43053.5|43033.5|43053.5|43033.5|43056|43036|43053.5|43033.5|2
1653053020000|2022-05-20 13:23:40|43055|43035|43056|43036|43056|43036|43053.5|43033.5|2
1653053030000|2022-05-20 13:23:50|43058.5|43038.5|43055|43035|43058.5|43038.5|43053.5|43033.5|0
1653053040000|2022-05-20 13:24:00|43056|43036|43056|43036|43056|43036|43056|43036|2
1653053050000|2022-05-20 13:24:10|43057.5|43037.5|43061|43041|43061|43041|43057.5|43037.5|1
1653053060000|2022-05-20 13:24:20|43062.5|43042.5|43063.5|43043.5|43065|43045|43062.5|43042.5|4
1653053070000|2022-05-20 13:24:30|43068.5|43048.5|43068.5|43048.5|43068.5|43048.5|43068.5|43048.5|4
1653053080000|2022-05-20 13:24:40|43070|43050|43081|43061|43082.5|43062.5|43070|43050|10
1653053090000|2022-05-20 13:24:50|43082.5|43062.5|43083.5|43063.5|43083.5|43063.5|43081|43061|0
1653053100000|2022-05-20 13:25:00|43086|43066|43076.5|43056.5|43086|43066|43067.5|43047.5|24
1653053110000|2022-05-20 13:25:10|43078.5|43058.5|43084.5|43064.5|43084.5|43064.5|43078.5|43058.5|1
1653053120000|2022-05-20 13:25:20|43083|43063|43081|43061|43083|43063|43081|43061|2
1653053130000|2022-05-20 13:25:30|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|4
1653053140000|2022-05-20 13:25:40|43081|43061|43081|43061|43081|43061|43081|43061|1
1653053150000|2022-05-20 13:25:50|43078.5|43058.5|43078.5|43058.5|43078.5|43058.5|43078.5|43058.5|1
1653053160000|2022-05-20 13:26:00|43077|43057|43076|43056|43077|43057|43073.5|43053.5|9
1653053170000|2022-05-20 13:26:10|43077.5|43057.5|43076|43056|43078.5|43058.5|43076|43056|2
1653053210000|2022-05-20 13:26:50|43073.5|43053.5|43076|43056|43081|43061|43067|43047|23
1653053220000|2022-05-20 13:27:00|43074.5|43054.5|43077.5|43057.5|43077.5|43057.5|43073.5|43053.5|10
1653053230000|2022-05-20 13:27:10|43081|43061|43081|43061|43082.5|43062.5|43081|43061|0
1653053240000|2022-05-20 13:27:20|43082.5|43062.5|43086|43066|43086|43066|43081|43061|3
1653053250000|2022-05-20 13:27:30|43087.5|43067.5|43087.5|43067.5|43087.5|43067.5|43087.5|43067.5|6
1653053270000|2022-05-20 13:27:50|43088.5|43068.5|43092.5|43072.5|43094|43074|43088.5|43068.5|9
1653053280000|2022-05-20 13:28:00|43091|43071|43120|43100|43120|43100|43086|43066|15
1653053290000|2022-05-20 13:28:10|43118.5|43098.5|43121|43101|43121|43101|43116|43096|15
1653053300000|2022-05-20 13:28:20|43122.5|43102.5|43126|43106|43126|43106|43121|43101|19
1653053310000|2022-05-20 13:28:30|43124.5|43104.5|43121|43101|43124.5|43104.5|43121|43101|7
1653053320000|2022-05-20 13:28:40|43118.5|43098.5|43126|43106|43126|43106|43118.5|43098.5|6
1653053330000|2022-05-20 13:28:50|43124.5|43104.5|43127.5|43107.5|43127.5|43107.5|43123.5|43103.5|10
1653053340000|2022-05-20 13:29:00|43129|43109|43132.5|43112.5|43132.5|43112.5|43129|43109|9
1653053350000|2022-05-20 13:29:10|43134|43114|43123.5|43103.5|43138.5|43118.5|43123.5|43103.5|13
1653053360000|2022-05-20 13:29:20|43122.5|43102.5|43123.5|43103.5|43123.5|43103.5|43118.5|43098.5|7
1653053370000|2022-05-20 13:29:30|43125|43105|43126|43106|43126|43106|43125|43105|5
1653053380000|2022-05-20 13:29:40|43127.5|43107.5|43128.5|43108.5|43128.5|43108.5|43127.5|43107.5|6
1653053390000|2022-05-20 13:29:50|43130|43110|43132.5|43112.5|43132.5|43112.5|43130|43110|2
1653053400000|2022-05-20 13:30:00|43136|43116|43142|43122|43146|43126|43136|43116|20
1653053410000|2022-05-20 13:30:10|43143.5|43123.5|43148.5|43128.5|43156|43136|43143.5|43123.5|15
1653053420000|2022-05-20 13:30:20|43147.5|43127.5|43138.5|43118.5|43148.5|43128.5|43138.5|43118.5|13
1653053430000|2022-05-20 13:30:30|43137.5|43117.5|43136|43116|43141|43121|43136|43116|2
1653053440000|2022-05-20 13:30:40|43134.5|43114.5|43133.5|43113.5|43134.5|43114.5|43131|43111|9
1653053450000|2022-05-20 13:30:50|43132|43112|43131|43111|43136|43116|43131|43111|6
1653053460000|2022-05-20 13:31:00|43134.5|43114.5|43135|43115|43151|43131|43133.5|43113.5|21
1653053470000|2022-05-20 13:31:10|43136|43116|43134.5|43114.5|43138.5|43118.5|43134.5|43114.5|3
1653053480000|2022-05-20 13:31:20|43133.5|43113.5|43131|43111|43133.5|43113.5|43130|43110|5
1653053490000|2022-05-20 13:31:30|43130|43110|43101|43081|43130|43110|43101|43081|14
1653053500000|2022-05-20 13:31:40|43098.5|43078.5|43091|43071|43098.5|43078.5|43088.5|43068.5|10
1653053510000|2022-05-20 13:31:50|43086|43066|43086|43066|43086|43066|43082|43062|7
1653053520000|2022-05-20 13:32:00|43084.5|43064.5|43089.5|43069.5|43090|43070|43083.5|43063.5|10
1653053530000|2022-05-20 13:32:10|43088.5|43068.5|43087|43067|43088.5|43068.5|43083.5|43063.5|7
1653053540000|2022-05-20 13:32:20|43084.5|43064.5|43093|43073|43093|43073|43084|43064|5
1653053550000|2022-05-20 13:32:30|43092|43072|43088|43068|43092|43072|43086.5|43066.5|4
1653053560000|2022-05-20 13:32:40|43087|43067|43085.5|43065.5|43088|43068|43085.5|43065.5|4
1653053570000|2022-05-20 13:32:50|43087|43067|43090.5|43070.5|43090.5|43070.5|43087|43067|3
1653053580000|2022-05-20 13:33:00|43088|43068|43083|43063|43088|43068|43083|43063|5
1653053590000|2022-05-20 13:33:10|43081.5|43061.5|43092|43072|43096|43076|43081.5|43061.5|13
1653053600000|2022-05-20 13:33:20|43090.5|43070.5|43085.5|43065.5|43090.5|43070.5|43084.5|43064.5|2
1653053610000|2022-05-20 13:33:30|43084.5|43064.5|43070.5|43050.5|43084.5|43064.5|43070.5|43050.5|18
1653053620000|2022-05-20 13:33:40|43072|43052|43080.5|43060.5|43080.5|43060.5|43072|43052|7
1653053630000|2022-05-20 13:33:50|43079|43059|43067|43047|43079|43059|43066|43046|11
1653053640000|2022-05-20 13:34:00|43066|43046|43070.5|43050.5|43073|43053|43055.5|43035.5|17
1653053650000|2022-05-20 13:34:10|43068|43048|43063|43043|43068|43048|43058|43038|15
1653053660000|2022-05-20 13:34:20|43067|43047|43077|43057|43077|43057|43065.5|43045.5|1
1653053670000|2022-05-20 13:34:30|43078|43058|43078|43058|43083|43063|43078|43058|2
1653053680000|2022-05-20 13:34:40|43080.5|43060.5|43074.5|43054.5|43080.5|43060.5|43074.5|43054.5|0
1653053690000|2022-05-20 13:34:50|43073.5|43053.5|43063|43043|43073.5|43053.5|43063|43043|4
1653053700000|2022-05-20 13:35:00|43059|43039|43065.5|43045.5|43065.5|43045.5|43058|43038|9
1653053710000|2022-05-20 13:35:10|43067|43047|43034|43014|43070.5|43050.5|43033|43013|25
1653053720000|2022-05-20 13:35:20|43035.5|43015.5|43030.5|43010.5|43044.5|43024.5|43023|43003|38
1653053730000|2022-05-20 13:35:30|43032|43012|43035.5|43015.5|43035.5|43015.5|43025.5|43005.5|18
1653053740000|2022-05-20 13:35:40|43034.5|43014.5|43033|43013|43035.5|43015.5|43028|43008|3
1653053750000|2022-05-20 13:35:50|43034.5|43014.5|43032|43012|43035.5|43015.5|43028|43008|1
1653053760000|2022-05-20 13:36:00|43033|43013|43040.5|43020.5|43040.5|43020.5|43033|43013|12
1653053770000|2022-05-20 13:36:10|43042|43022|43060.5|43040.5|43062|43042|43040.5|43020.5|16
1653053780000|2022-05-20 13:36:20|43059|43039|43050.5|43030.5|43060.5|43040.5|43050.5|43030.5|4
1653053790000|2022-05-20 13:36:30|43046.5|43026.5|43038|43018|43048|43028|43038|43018|6
1653053800000|2022-05-20 13:36:40|43036.5|43016.5|43033.5|43013.5|43038|43018|43033.5|43013.5|3
1653053810000|2022-05-20 13:36:50|43034.5|43014.5|43025.5|43005.5|43034.5|43014.5|43008|42988|22
1653053820000|2022-05-20 13:37:00|43027|43007|43042|43022|43042|43022|43027|43007|6
1653053830000|2022-05-20 13:37:10|43043|43023|43038|43018|43043|43023|43038|43018|11
1653053840000|2022-05-20 13:37:20|43036.5|43016.5|43038|43018|43040.5|43020.5|43035.5|43015.5|7
1653053850000|2022-05-20 13:37:30|43037|43017|43057|43037|43057|43037|43037|43017|11
1653053860000|2022-05-20 13:37:40|43072|43052|43089.5|43069.5|43093.5|43073.5|43072|43052|43
1653053870000|2022-05-20 13:37:50|43088|43068|43058|43038|43089.5|43069.5|43058|43038|25
1653053880000|2022-05-20 13:38:00|43055|43035|43071.5|43051.5|43073|43053|43044.5|43024.5|28
1653053890000|2022-05-20 13:38:10|43070.5|43050.5|43073|43053|43073|43053|43066.5|43046.5|8
1653053900000|2022-05-20 13:38:20|43070.5|43050.5|43075.5|43055.5|43078|43058|43070.5|43050.5|8
1653053910000|2022-05-20 13:38:30|43074.5|43054.5|43075.5|43055.5|43075.5|43055.5|43074.5|43054.5|1
1653053920000|2022-05-20 13:38:40|43073|43053|43083|43063|43083|43063|43073|43053|4
1653053930000|2022-05-20 13:38:50|43084.5|43064.5|43088|43068|43088|43068|43083|43063|1
1653053940000|2022-05-20 13:39:00|43089.5|43069.5|43094|43074|43105.5|43085.5|43088|43068|9
1653053950000|2022-05-20 13:39:10|43093|43073|43098|43078|43100.5|43080.5|43090.5|43070.5|17
1653053960000|2022-05-20 13:39:20|43095.5|43075.5|43088|43068|43095.5|43075.5|43088|43068|1
1653053970000|2022-05-20 13:39:30|43085.5|43065.5|43089|43069|43090.5|43070.5|43083|43063|7
1653053980000|2022-05-20 13:39:40|43089.5|43069.5|43108|43088|43108|43088|43089.5|43069.5|8
1653053990000|2022-05-20 13:39:50|43105.5|43085.5|43108|43088|43108|43088|43103|43083|5
1653054000000|2022-05-20 13:40:00|43103|43083|43095.5|43075.5|43103|43083|43095.5|43075.5|3
1653054010000|2022-05-20 13:40:10|43094|43074|43100.5|43080.5|43103|43083|43093|43073|4
1653054020000|2022-05-20 13:40:20|43098|43078|43102|43082|43102|43082|43098|43078|1
1653054030000|2022-05-20 13:40:30|43101|43081|43105.5|43085.5|43107|43087|43098|43078|3
1653054040000|2022-05-20 13:40:40|43104|43084|43100.5|43080.5|43104|43084|43100.5|43080.5|4
1653054050000|2022-05-20 13:40:50|43099|43079|43098|43078|43100.5|43080.5|43098|43078|7
1653054060000|2022-05-20 13:41:00|43099.5|43079.5|43105.5|43085.5|43105.5|43085.5|43099.5|43079.5|1
1653054070000|2022-05-20 13:41:10|43108|43088|43093|43073|43109.5|43089.5|43093|43073|10
1653054080000|2022-05-20 13:41:20|43095.5|43075.5|43095.5|43075.5|43099|43079|43095.5|43075.5|2
1653054090000|2022-05-20 13:41:30|43097|43077|43098|43078|43100.5|43080.5|43095.5|43075.5|5
1653054100000|2022-05-20 13:41:40|43099.5|43079.5|43104.5|43084.5|43108|43088|43099.5|43079.5|4
1653054110000|2022-05-20 13:41:50|43104|43084|43095.5|43075.5|43105.5|43085.5|43095.5|43075.5|2
1653054120000|2022-05-20 13:42:00|43098|43078|43103|43083|43103|43083|43093|43073|6
1653054130000|2022-05-20 13:42:10|43101.5|43081.5|43107|43087|43107|43087|43101.5|43081.5|7
1653054140000|2022-05-20 13:42:20|43109.5|43089.5|43120.5|43100.5|43120.5|43100.5|43109.5|43089.5|8
1653054150000|2022-05-20 13:42:30|43119.5|43099.5|43135.5|43115.5|43135.5|43115.5|43118|43098|14
1653054160000|2022-05-20 13:42:40|43134|43114|43130.5|43110.5|43134|43114|43128|43108|6
1653054170000|2022-05-20 13:42:50|43132|43112|43133|43113|43134|43114|43129|43109|3
1653054180000|2022-05-20 13:43:00|43134|43114|43138|43118|43138|43118|43133|43113|3
1653054190000|2022-05-20 13:43:10|43135.5|43115.5|43138|43118|43143|43123|43135.5|43115.5|4
1653054200000|2022-05-20 13:43:20|43136.5|43116.5|43131|43111|43136.5|43116.5|43128|43108|5
1653054210000|2022-05-20 13:43:30|43133|43113|43130.5|43110.5|43133|43113|43128|43108|2
1653054220000|2022-05-20 13:43:40|43132|43112|43125.5|43105.5|43134.5|43114.5|43124|43104|7
1653054230000|2022-05-20 13:43:50|43124|43104|43120.5|43100.5|43124.5|43104.5|43120.5|43100.5|5
1653054240000|2022-05-20 13:44:00|43119|43099|43109.5|43089.5|43119|43099|43108|43088|2
1653054250000|2022-05-20 13:44:10|43110.5|43090.5|43110.5|43090.5|43110.5|43090.5|43108|43088|9
1653054260000|2022-05-20 13:44:20|43109.5|43089.5|43110.5|43090.5|43112|43092|43108|43088|1
1653054270000|2022-05-20 13:44:30|43109|43089|43104.5|43084.5|43109|43089|43103.5|43083.5|4
1653054280000|2022-05-20 13:44:40|43103|43083|43105.5|43085.5|43105.5|43085.5|43102|43082|8
1653054290000|2022-05-20 13:44:50|43107|43087|43107|43087|43107|43087|43107|43087|3
1653054300000|2022-05-20 13:45:00|43109.5|43089.5|43113|43093|43113|43093|43107|43087|9
1653054310000|2022-05-20 13:45:10|43111.5|43091.5|43099|43079|43111.5|43091.5|43098|43078|8
1653054320000|2022-05-20 13:45:20|43098|43078|43084.5|43064.5|43098|43078|43083|43063|4
1653054330000|2022-05-20 13:45:30|43083|43063|43077|43057|43083|43063|43077|43057|2
1653054340000|2022-05-20 13:45:40|43075.5|43055.5|43071.5|43051.5|43075.5|43055.5|43071.5|43051.5|1
1653054350000|2022-05-20 13:45:50|43068|43048|43085.5|43065.5|43085.5|43065.5|43066.5|43046.5|3
1653054360000|2022-05-20 13:46:00|43083|43063|43070.5|43050.5|43087|43067|43070.5|43050.5|4
1653054370000|2022-05-20 13:46:10|43069|43049|43067|43047|43070.5|43050.5|43065.5|43045.5|2
1653054380000|2022-05-20 13:46:20|43068|43048|43068|43048|43068|43048|43063|43043|0
1653054390000|2022-05-20 13:46:30|43066.5|43046.5|43053|43033|43066.5|43046.5|43053|43033|4
1653054400000|2022-05-20 13:46:40|43054|43034|43054|43034|43055.5|43035.5|43050.5|43030.5|7
1653054410000|2022-05-20 13:46:50|43053|43033|43048|43028|43055.5|43035.5|43045.5|43025.5|6
1653054420000|2022-05-20 13:47:00|43053|43033|43063|43043|43065.5|43045.5|43053|43033|3
1653054430000|2022-05-20 13:47:10|43060.5|43040.5|43058|43038|43063|43043|43058|43038|1
1653054440000|2022-05-20 13:47:20|43059.5|43039.5|43063|43043|43063|43043|43059.5|43039.5|5
1653054450000|2022-05-20 13:47:30|43062|43042|43061.5|43041.5|43062|43042|43055.5|43035.5|4
1653054460000|2022-05-20 13:47:40|43064|43044|43063|43043|43067|43047|43063|43043|0
1653054470000|2022-05-20 13:47:50|43062|43042|43053|43033|43062|43042|43053|43033|4
1653054480000|2022-05-20 13:48:00|43048|43028|43037|43017|43048|43028|43037|43017|1
1653054490000|2022-05-20 13:48:10|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|43023|43003|21
1653054500000|2022-05-20 13:48:20|43037|43017|43043|43023|43043|43023|43037|43017|3
1653054510000|2022-05-20 13:48:30|43044.5|43024.5|43064|43044|43064|43044|43044.5|43024.5|2
1653054520000|2022-05-20 13:48:40|43065.5|43045.5|43063|43043|43070.5|43050.5|43063|43043|2
1653054530000|2022-05-20 13:48:50|43061.5|43041.5|43063|43043|43064|43044|43058|43038|0
1653054540000|2022-05-20 13:49:00|43061.5|43041.5|43048|43028|43061.5|43041.5|43045.5|43025.5|6
1653054550000|2022-05-20 13:49:10|43047|43027|43048|43028|43048|43028|43044|43024|10
1653054560000|2022-05-20 13:49:20|43047|43027|43033|43013|43048|43028|43033|43013|1
1653054570000|2022-05-20 13:49:30|43030.5|43010.5|43018|42998|43030.5|43010.5|43014|42994|21
1653054580000|2022-05-20 13:49:40|43023|43003|43033|43013|43035.5|43015.5|43023|43003|6
1653054590000|2022-05-20 13:49:50|43031.5|43011.5|43028|43008|43031.5|43011.5|43028|43008|8
1653054600000|2022-05-20 13:50:00|43025|43005|43027|43007|43027|43007|43022|43002|3
1653054610000|2022-05-20 13:50:10|43028.5|43008.5|43040.5|43020.5|43040.5|43020.5|43028.5|43008.5|5
1653054620000|2022-05-20 13:50:20|43039|43019|43037|43017|43040.5|43020.5|43034.5|43014.5|0
1653054630000|2022-05-20 13:50:30|43038|43018|43040.5|43020.5|43043|43023|43038|43018|10
1653054640000|2022-05-20 13:50:40|43039|43019|43019|42999|43039|43019|43019|42999|4
1653054650000|2022-05-20 13:50:50|43017.5|42997.5|43028|43008|43028|43008|43016.5|42996.5|9
1653054660000|2022-05-20 13:51:00|43029.5|43009.5|43035.5|43015.5|43035.5|43015.5|43029.5|43009.5|6
1653054670000|2022-05-20 13:51:10|43034|43014|43018|42998|43035.5|43015.5|43018|42998|5
1653054680000|2022-05-20 13:51:20|43015.5|42995.5|42998|42978|43015.5|42995.5|42995.5|42975.5|14
1653054690000|2022-05-20 13:51:30|42996.5|42976.5|43003|42983|43003|42983|42996.5|42976.5|7
1653054700000|2022-05-20 13:51:40|43000.5|42980.5|42993|42973|43003|42983|42993|42973|3
1653054710000|2022-05-20 13:51:50|42991.5|42971.5|42992|42972|42992|42972|42985.5|42965.5|20
1653054720000|2022-05-20 13:52:00|42994.5|42974.5|43009.5|42989.5|43009.5|42989.5|42994.5|42974.5|10
1653054730000|2022-05-20 13:52:10|43008|42988|43009.5|42989.5|43009.5|42989.5|43000.5|42980.5|2
1653054740000|2022-05-20 13:52:20|43013|42993|43020.5|43000.5|43023|43003|43013|42993|3
1653054750000|2022-05-20 13:52:30|43018|42998|43013|42993|43018|42998|43011.5|42991.5|0
1653054760000|2022-05-20 13:52:40|43012|42992|43028|43008|43028|43008|43012|42992|2
1653054770000|2022-05-20 13:52:50|43030.5|43010.5|43048|43028|43049.5|43029.5|43030.5|43010.5|8
1653054780000|2022-05-20 13:53:00|43046.5|43026.5|43053|43033|43053|43033|43045.5|43025.5|4
1653054790000|2022-05-20 13:53:10|43054.5|43034.5|43058|43038|43062|43042|43054.5|43034.5|4
1653054800000|2022-05-20 13:53:20|43055.5|43035.5|43047|43027|43055.5|43035.5|43047|43027|2
1653054810000|2022-05-20 13:53:30|43048.5|43028.5|43052|43032|43052|43032|43044.5|43024.5|6
1653054820000|2022-05-20 13:53:40|43053.5|43033.5|43054.5|43034.5|43055.5|43035.5|43053|43033|5
1653054830000|2022-05-20 13:53:50|43055.5|43035.5|43048|43028|43055.5|43035.5|43048|43028|4
1653054840000|2022-05-20 13:54:00|43045.5|43025.5|43018.5|42998.5|43045.5|43025.5|43008|42988|50
1653054850000|2022-05-20 13:54:10|43019.5|42999.5|43043|43023|43043|43023|43019.5|42999.5|7
1653054860000|2022-05-20 13:54:20|43044.5|43024.5|43048|43028|43048|43028|43044.5|43024.5|7
1653054870000|2022-05-20 13:54:30|43047|43027|43043|43023|43053|43033|43043|43023|5
1653054880000|2022-05-20 13:54:40|43044.5|43024.5|43050.5|43030.5|43053|43033|43044.5|43024.5|8
1653054890000|2022-05-20 13:54:50|43049.5|43029.5|43043|43023|43054.5|43034.5|43043|43023|1
1653054900000|2022-05-20 13:55:00|43044.5|43024.5|43053|43033|43055.5|43035.5|43026.5|43006.5|16
1653054910000|2022-05-20 13:55:10|43055.5|43035.5|43049.5|43029.5|43058|43038|43048|43028|6
1653054920000|2022-05-20 13:55:20|43051|43031|43056.5|43036.5|43056.5|43036.5|43051|43031|4
1653054930000|2022-05-20 13:55:30|43055.5|43035.5|43055.5|43035.5|43055.5|43035.5|43055.5|43035.5|0
1653054940000|2022-05-20 13:55:40|43050.5|43030.5|43053|43033|43053|43033|43050.5|43030.5|3
1653054950000|2022-05-20 13:55:50|43050.5|43030.5|43048|43028|43052|43032|43044.5|43024.5|7
1653054960000|2022-05-20 13:56:00|43045.5|43025.5|43033|43013|43045.5|43025.5|43033|43013|9
1653054970000|2022-05-20 13:56:10|43034.5|43014.5|43049|43029|43051.5|43031.5|43034.5|43014.5|4
1653054980000|2022-05-20 13:56:20|43050.5|43030.5|43042.5|43022.5|43051.5|43031.5|43042.5|43022.5|2
1653054990000|2022-05-20 13:56:30|43044|43024|43043|43023|43048|43028|43043|43023|1
1653055000000|2022-05-20 13:56:40|43044|43024|43039|43019|43045|43025|43038|43018|13
1653055010000|2022-05-20 13:56:50|43037.5|43017.5|43035|43015|43040|43020|43034|43014|3
1653055020000|2022-05-20 13:57:00|43034|43014|43027.5|43007.5|43035|43015|43027.5|43007.5|7
1653055030000|2022-05-20 13:57:10|43024|43004|43025|43005|43025|43005|43019|42999|9
1653055040000|2022-05-20 13:57:20|43027.5|43007.5|43031.5|43011.5|43031.5|43011.5|43024.5|43004.5|8
1653055050000|2022-05-20 13:57:30|43034|43014|43039|43019|43039|43019|43034|43014|5
1653055060000|2022-05-20 13:57:40|43038.5|43018.5|43040|43020|43042.5|43022.5|43037.5|43017.5|5
1653055070000|2022-05-20 13:57:50|43038.5|43018.5|43031|43011|43038.5|43018.5|43031|43011|9
1653055080000|2022-05-20 13:58:00|43030|43010|43018.5|42998.5|43030|43010|43018.5|42998.5|13
1653055090000|2022-05-20 13:58:10|43019|42999|43030|43010|43030|43010|43019|42999|3
1653055100000|2022-05-20 13:58:20|43031.5|43011.5|43034|43014|43035|43015|43031.5|43011.5|2
1653055110000|2022-05-20 13:58:30|43035|43015|43030|43010|43035|43015|43030|43010|6
1653055120000|2022-05-20 13:58:40|43028.5|43008.5|43030|43010|43030|43010|43025|43005|5
1653055130000|2022-05-20 13:58:50|43033|43013|43030|43010|43035|43015|43030|43010|1
1653055140000|2022-05-20 13:59:00|43031.5|43011.5|43025|43005|43034|43014|43025|43005|6
1653055150000|2022-05-20 13:59:10|43027.5|43007.5|43030|43010|43030|43010|43025|43005|2
1653055160000|2022-05-20 13:59:20|43028.5|43008.5|43030|43010|43034|43014|43027.5|43007.5|4
1653055170000|2022-05-20 13:59:30|43031.5|43011.5|43035|43015|43036.5|43016.5|43030|43010|5
1653055180000|2022-05-20 13:59:40|43036.5|43016.5|43037.5|43017.5|43037.5|43017.5|43034|43014|2
1653055190000|2022-05-20 13:59:50|43040|43020|43036|43016|43041|43021|43036|43016|14
1653055200000|2022-05-20 14:00:00|43035|43015|43030|43010|43036|43016|43030|43010|10
1653055210000|2022-05-20 14:00:10|43028.5|43008.5|43040|43020|43040|43020|43026.5|43006.5|6
1653055220000|2022-05-20 14:00:20|43037.5|43017.5|43038.5|43018.5|43040|43020|43037.5|43017.5|2
1653055230000|2022-05-20 14:00:30|43037.5|43017.5|43028.5|43008.5|43041.5|43021.5|43027|43007|8
1653055240000|2022-05-20 14:00:40|43027|43007|43028.5|43008.5|43031|43011|43025.4|43005.4|6
1653055250000|2022-05-20 14:00:50|43027.5|43007.5|43027.5|43007.5|43027.5|43007.5|43026|43006|5
1653055260000|2022-05-20 14:01:00|43026|43006|43039|43019|43039|43019|43026|43006|11
1653055270000|2022-05-20 14:01:10|43037.5|43017.5|43037.5|43017.5|43039|43019|43036.5|43016.5|4
1653055280000|2022-05-20 14:01:20|43036|43016|43036|43016|43036|43016|43036|43016|2
1653055290000|2022-05-20 14:01:30|43034.5|43014.5|43035|43015|43037.5|43017.5|43033.5|43013.5|2
1653055300000|2022-05-20 14:01:40|43034|43014|43022.5|43002.5|43034|43014|43022.5|43002.5|11
1653055310000|2022-05-20 14:01:50|43020|43000|43020|43000|43020|43000|43017|42997|8
1653055320000|2022-05-20 14:02:00|43019|42999|43022.5|43002.5|43022.5|43002.5|43017.5|42997.5|5
1653055330000|2022-05-20 14:02:10|43021|43001|43032.5|43012.5|43035|43015|43019|42999|6
1653055340000|2022-05-20 14:02:20|43034|43014|43035|43015|43039|43019|43034|43014|4
1653055350000|2022-05-20 14:02:30|43032.5|43012.5|43025|43005|43032.5|43012.5|43022.5|43002.5|3
1653055360000|2022-05-20 14:02:40|43026.5|43006.5|43020|43000|43026.5|43006.5|43020|43000|3
1653055370000|2022-05-20 14:02:50|43021|43001|43020|43000|43024|43004|43020|43000|7
1653055380000|2022-05-20 14:03:00|43010|42990|42985|42965|43010|42990|42985|42965|20
1653055390000|2022-05-20 14:03:10|42982.5|42962.5|42992.5|42972.5|42992.5|42972.5|42981|42961|8
1653055400000|2022-05-20 14:03:20|42995|42975|42975|42955|42995|42975|42973|42953|10
1653055410000|2022-05-20 14:03:30|42973.5|42953.5|42972.5|42952.5|42973.5|42953.5|42970|42950|8
1653055420000|2022-05-20 14:03:40|42967.5|42947.5|42950|42930|42967.5|42947.5|42950|42930|15
1653055430000|2022-05-20 14:03:50|42951.5|42931.5|42955|42935|42956.5|42936.5|42950|42930|7
1653055440000|2022-05-20 14:04:00|42957.5|42937.5|42955|42935|42957.5|42937.5|42948.5|42928.5|15
1653055450000|2022-05-20 14:04:10|42953.5|42933.5|42947.5|42927.5|42953.5|42933.5|42940|42920|12
1653055460000|2022-05-20 14:04:20|42950|42930|42952.5|42932.5|42956.5|42936.5|42950|42930|26
1653055470000|2022-05-20 14:04:30|42954|42934|42955|42935|42956.5|42936.5|42954|42934|9
1653055480000|2022-05-20 14:04:40|42953.5|42933.5|42947.5|42927.5|42953.5|42933.5|42947.5|42927.5|5
1653055490000|2022-05-20 14:04:50|42946|42926|42945|42925|42950|42930|42945|42925|5
1653055500000|2022-05-20 14:05:00|42946|42926|42935|42915|42946|42926|42932.5|42912.5|15
1653055510000|2022-05-20 14:05:10|42933.5|42913.5|42942.5|42922.5|42945|42925|42933.5|42913.5|10
1653055520000|2022-05-20 14:05:20|42941|42921|42936|42916|42941|42921|42936|42916|5
1653055530000|2022-05-20 14:05:30|42937|42917|42942.5|42922.5|42942.5|42922.5|42936|42916|12
1653055540000|2022-05-20 14:05:40|42944|42924|42945|42925|42945|42925|42942.5|42922.5|5
1653055550000|2022-05-20 14:05:50|42943.5|42923.5|42936|42916|42943.5|42923.5|42936|42916|8
1653055560000|2022-05-20 14:06:00|42935|42915|42902.5|42882.5|42935|42915|42900|42880|23
1653055570000|2022-05-20 14:06:10|42900|42880|42892.5|42872.5|42912.5|42892.5|42892.5|42872.5|20
1653055580000|2022-05-20 14:06:20|42891|42871|42891|42871|42892.5|42872.5|42887.5|42867.5|27
1653055590000|2022-05-20 14:06:30|42892.5|42872.5|42892.5|42872.5|42897.5|42877.5|42890|42870|18
1653055600000|2022-05-20 14:06:40|42897.5|42877.5|42906.5|42886.5|42906.5|42886.5|42897.5|42877.5|8
1653055610000|2022-05-20 14:06:50|42905|42885|42888.5|42868.5|42905|42885|42888.5|42868.5|8
1653055620000|2022-05-20 14:07:00|42887.5|42867.5|42877.5|42857.5|42887.5|42867.5|42877.5|42857.5|14
1653055630000|2022-05-20 14:07:10|42875|42855|42875|42855|42881.5|42861.5|42875|42855|17
1653055640000|2022-05-20 14:07:20|42872.5|42852.5|42869|42849|42876.5|42856.5|42862.5|42842.5|57
1653055650000|2022-05-20 14:07:30|42867.5|42847.5|42870|42850|42870|42850|42867.5|42847.5|8
1653055660000|2022-05-20 14:07:40|42868.5|42848.5|42879|42859|42883.5|42863.5|42867.5|42847.5|9
1653055670000|2022-05-20 14:07:50|42876.5|42856.5|42880|42860|42880|42860|42876.5|42856.5|4
1653055680000|2022-05-20 14:08:00|42878.5|42858.5|42889|42869|42890|42870|42875|42855|13
1653055690000|2022-05-20 14:08:10|42890|42870|42904|42884|42906|42886|42889|42869|16
1653055700000|2022-05-20 14:08:20|42905|42885|42887.5|42867.5|42905.5|42885.5|42887.5|42867.5|9
1653055710000|2022-05-20 14:08:30|42886.5|42866.5|42889|42869|42890|42870|42886|42866|11
1653055720000|2022-05-20 14:08:40|42891.5|42871.5|42890|42870|42891.5|42871.5|42890|42870|1
1653055730000|2022-05-20 14:08:50|42889|42869|42879|42859|42889|42869|42879|42859|5
1653055740000|2022-05-20 14:09:00|42877.5|42857.5|42872.5|42852.5|42877.5|42857.5|42869|42849|11
1653055750000|2022-05-20 14:09:10|42871.5|42851.5|42867.5|42847.5|42875|42855|42867.5|42847.5|22
1653055760000|2022-05-20 14:09:20|42865|42845|42862.5|42842.5|42866.5|42846.5|42840|42820|63
1653055770000|2022-05-20 14:09:30|42866.5|42846.5|42860|42840|42866.5|42846.5|42860|42840|4
1653055780000|2022-05-20 14:09:40|42857.5|42837.5|42856.5|42836.5|42859|42839|42852.5|42832.5|5
1653055790000|2022-05-20 14:09:50|42858|42838|42874|42854|42874|42854|42858|42838|9
1653055800000|2022-05-20 14:10:00|42872.5|42852.5|42853.5|42833.5|42875|42855|42853.5|42833.5|13
1653055810000|2022-05-20 14:10:10|42855|42835|42855|42835|42857.5|42837.5|42851|42831|11
1653055820000|2022-05-20 14:10:20|42858.5|42838.5|42884|42864|42885|42865|42858.5|42838.5|26
1653055830000|2022-05-20 14:10:30|42882.5|42862.5|42879|42859|42885|42865|42875|42855|20
1653055840000|2022-05-20 14:10:40|42880.5|42860.5|42890|42870|42894|42874|42879|42859|9
1653055850000|2022-05-20 14:10:50|42887.5|42867.5|42894|42874|42894|42874|42885|42865|14
1653055860000|2022-05-20 14:11:00|42895|42875|42892.5|42872.5|42898|42878|42892.5|42872.5|4
1653055870000|2022-05-20 14:11:10|42894|42874|42895|42875|42895|42875|42889|42869|8
1653055880000|2022-05-20 14:11:20|42896.5|42876.5|42893.5|42873.5|42900|42880|42893.5|42873.5|11
1653055890000|2022-05-20 14:11:30|42895|42875|42892.5|42872.5|42897.5|42877.5|42892.5|42872.5|6
1653055900000|2022-05-20 14:11:40|42894|42874|42895|42875|42895|42875|42890|42870|6
1653055910000|2022-05-20 14:11:50|42896.5|42876.5|42908.5|42888.5|42910|42890|42896.5|42876.5|15
1653055920000|2022-05-20 14:12:00|42910|42890|42906|42886|42910|42890|42906|42886|3
1653055930000|2022-05-20 14:12:10|42907.5|42887.5|42905|42885|42910|42890|42905|42885|6
1653055940000|2022-05-20 14:12:20|42903|42883|42885|42865|42903|42883|42885|42865|19
1653055950000|2022-05-20 14:12:30|42886.5|42866.5|42880|42860|42887.5|42867.5|42880|42860|3
1653055960000|2022-05-20 14:12:40|42882.5|42862.5|42880|42860|42885|42865|42880|42860|7
1653055970000|2022-05-20 14:12:50|42885|42865|42890|42870|42890|42870|42885|42865|7
1653055980000|2022-05-20 14:13:00|42891.5|42871.5|42887.5|42867.5|42892.5|42872.5|42887.5|42867.5|3
1653055990000|2022-05-20 14:13:10|42885|42865|42891.5|42871.5|42896|42876|42880|42860|25
1653056000000|2022-05-20 14:13:20|42890|42870|42887.5|42867.5|42890|42870|42884|42864|5
1653056010000|2022-05-20 14:13:30|42885|42865|42887.5|42867.5|42887.5|42867.5|42882.5|42862.5|5
1653056020000|2022-05-20 14:13:40|42892.5|42872.5|42890|42870|42892.5|42872.5|42890|42870|4
1653056030000|2022-05-20 14:13:50|42895|42875|42893.5|42873.5|42896|42876|42893.5|42873.5|28
1653056040000|2022-05-20 14:14:00|42890|42870|42893.5|42873.5|42898|42878|42890|42870|33
1653056050000|2022-05-20 14:14:10|42892.5|42872.5|42890|42870|42892.5|42872.5|42887.5|42867.5|2
1653056060000|2022-05-20 14:14:20|42892.5|42872.5|42900|42880|42900|42880|42890|42870|21
1653056070000|2022-05-20 14:14:30|42904|42884|42920|42900|42920|42900|42904|42884|27
1653056080000|2022-05-20 14:14:40|42925|42905|42930|42910|42930|42910|42921|42901|14
1653056090000|2022-05-20 14:14:50|42931|42911|42944|42924|42946.5|42926.5|42930|42910|18
1653056100000|2022-05-20 14:15:00|42946.5|42926.5|42950|42930|42950|42930|42946|42926|13
1653056110000|2022-05-20 14:15:10|42952.5|42932.5|42950|42930|42955|42935|42950|42930|7
1653056120000|2022-05-20 14:15:20|42951.5|42931.5|42950|42930|42952.5|42932.5|42950|42930|8
1653056130000|2022-05-20 14:15:30|42945|42925|42950|42930|42950|42930|42945|42925|10
1653056140000|2022-05-20 14:15:40|42951.5|42931.5|42954|42934|42954|42934|42950|42930|7
1653056150000|2022-05-20 14:15:50|42955.5|42935.5|42962.5|42942.5|42962.5|42942.5|42954|42934|6
1653056160000|2022-05-20 14:16:00|42964|42944|42969|42949|42969|42949|42962.5|42942.5|8
1653056170000|2022-05-20 14:16:10|42970.5|42950.5|42977.5|42957.5|42977.5|42957.5|42970.5|42950.5|9
1653056180000|2022-05-20 14:16:20|42976|42956|42975|42955|42977.5|42957.5|42973.5|42953.5|38
1653056190000|2022-05-20 14:16:30|||||||||7
1653056200000|2022-05-20 14:16:40|42977.5|42957.5|42980|42960|42980|42960|42977.5|42957.5|2
1653056210000|2022-05-20 14:16:50|42984|42964|42985|42965|42985|42965|42984|42964|5
1653056220000|2022-05-20 14:17:00|42986.5|42966.5|42985|42965|42987.5|42967.5|42984|42964|7
1653056230000|2022-05-20 14:17:10|42983.5|42963.5|42985|42965|42985|42965|42983.5|42963.5|1
1653056240000|2022-05-20 14:17:20|42987.5|42967.5|42990|42970|42990|42970|42987.5|42967.5|3
1653056250000|2022-05-20 14:17:30|42987.5|42967.5|42990|42970|42990|42970|42987.5|42967.5|2
1653056260000|2022-05-20 14:17:40|42988.5|42968.5|42995|42975|42997.5|42977.5|42988.5|42968.5|12
1653056270000|2022-05-20 14:17:50|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|3
1653056280000|2022-05-20 14:18:00|42999|42979|43002.5|42982.5|43005|42985|42999|42979|10
1653056290000|2022-05-20 14:18:10|43000|42980|43030|43010|43030|43010|43000|42980|18
1653056300000|2022-05-20 14:18:20|43025|43005|43025|43005|43026.5|43006.5|43023.5|43003.5|8
1653056310000|2022-05-20 14:18:30|43027.5|43007.5|43020|43000|43027.5|43007.5|43019|42999|8
1653056320000|2022-05-20 14:18:40|43017.5|42997.5|43017.5|42997.5|43017.5|42997.5|43015|42995|5
1653056330000|2022-05-20 14:18:50|43021.5|43001.5|43027.5|43007.5|43031.5|43011.5|43021.5|43001.5|34
1653056340000|2022-05-20 14:19:00|43026|43006|43021|43001|43026|43006|43021|43001|9
1653056350000|2022-05-20 14:19:10|43019.5|42999.5|43021|43001|43021|43001|43019.5|42999.5|2
1653056360000|2022-05-20 14:19:20|43022|43002|43021|43001|43023.5|43003.5|43019.5|42999.5|7
1653056370000|2022-05-20 14:19:30|43019.5|42999.5|43015|42995|43021|43001|43014|42994|3
1653056380000|2022-05-20 14:19:40|43016.5|42996.5|43016.5|42996.5|43016.5|42996.5|43016.5|42996.5|7
1653056390000|2022-05-20 14:19:50|43018|42998|43018|42998|43018|42998|43018|42998|5
1653056400000|2022-05-20 14:20:00|43019.5|42999.5|43021.5|43001.5|43021.5|43001.5|43019.5|42999.5|3
1653056410000|2022-05-20 14:20:10|43019|42999|43026.5|43006.5|43027.5|43007.5|43019|42999|18
1653056420000|2022-05-20 14:20:20|43027.5|43007.5|43030|43010|43030|43010|43024|43004|9
1653056430000|2022-05-20 14:20:30|43027.5|43007.5|43032.5|43012.5|43032.5|43012.5|43025|43005|12
1653056440000|2022-05-20 14:20:40|43031.5|43011.5|43027.5|43007.5|43031.5|43011.5|43027.5|43007.5|6
1653056450000|2022-05-20 14:20:50|43025|43005|43007.5|42987.5|43025|43005|43006.5|42986.5|17
1653056460000|2022-05-20 14:21:00|43009|42989|43015|42995|43015|42995|43009|42989|3
1653056470000|2022-05-20 14:21:10|43016.5|42996.5|43021|43001|43028.5|43008.5|43016.5|42996.5|21
1653056480000|2022-05-20 14:21:20|43018.5|42998.5|43015|42995|43021|43001|43011|42991|8
1653056490000|2022-05-20 14:21:30|||||||||9
1653056500000|2022-05-20 14:21:40|43014|42994|43011.5|42991.5|43014|42994|43011.5|42991.5|4
1653056510000|2022-05-20 14:21:50|43010|42990|42992.5|42972.5|43010|42990|42992.5|42972.5|11
1653056520000|2022-05-20 14:22:00|42991|42971|42990|42970|42992.5|42972.5|42986|42966|3
1653056530000|2022-05-20 14:22:10|42992.5|42972.5|42988.5|42968.5|42995.5|42975.5|42988.5|42968.5|20
1653056540000|2022-05-20 14:22:20|42986|42966|42960|42940|42986|42966|42960|42940|23
1653056550000|2022-05-20 14:22:30|42963|42943|42967.5|42947.5|42967.5|42947.5|42961.5|42941.5|14
1653056560000|2022-05-20 14:22:40|42969|42949|42981.5|42961.5|42981.5|42961.5|42969|42949|2
1653056570000|2022-05-20 14:22:50|42982.5|42962.5|42970|42950|42982.5|42962.5|42970|42950|2
1653056580000|2022-05-20 14:23:00|42971.5|42951.5|42986.5|42966.5|42986.5|42966.5|42971.5|42951.5|12
1653056590000|2022-05-20 14:23:10|42989|42969|43011.5|42991.5|43011.5|42991.5|42989|42969|7
1653056600000|2022-05-20 14:23:20|43012.5|42992.5|43008.5|42988.5|43012.5|42992.5|43008.5|42988.5|4
1653056610000|2022-05-20 14:23:30|43007.5|42987.5|43010|42990|43012.5|42992.5|43007.5|42987.5|4
1653056620000|2022-05-20 14:23:40|43011.5|42991.5|43015|42995|43015|42995|43009|42989|15
1653056630000|2022-05-20 14:23:50|43017.5|42997.5|43012.5|42992.5|43020|43000|43012.5|42992.5|5
1653056640000|2022-05-20 14:24:00|43010|42990|43010|42990|43010|42990|43007.5|42987.5|1
1653056650000|2022-05-20 14:24:10|43008.5|42988.5|43000|42980|43008.5|42988.5|42997.5|42977.5|3
1653056660000|2022-05-20 14:24:20|43002.5|42982.5|43009|42989|43009|42989|43000|42980|10
1653056670000|2022-05-20 14:24:30|43010|42990|43007.5|42987.5|43015|42995|43007.5|42987.5|2
1653056680000|2022-05-20 14:24:40|43010|42990|43010|42990|43010|42990|43010|42990|5
1653056700000|2022-05-20 14:25:00|43011.5|42991.5|43025|43005|43025|43005|43011.5|42991.5|6
1653056710000|2022-05-20 14:25:10|43023.5|43003.5|43025|43005|43025|43005|43022.5|43002.5|9
1653056720000|2022-05-20 14:25:20|43023.5|43003.5|43020|43000|43023.5|43003.5|43020|43000|0
1653056730000|2022-05-20 14:25:30|43017|42997|43010|42990|43017|42997|43010|42990|3
1653056740000|2022-05-20 14:25:40|43011.5|42991.5|43010|42990|43011.5|42991.5|43010|42990|2
1653056750000|2022-05-20 14:25:50|43007.5|42987.5|42985|42965|43007.5|42987.5|42985|42965|11
1653056760000|2022-05-20 14:26:00|42986|42966|42990|42970|42990|42970|42985|42965|5
1653056770000|2022-05-20 14:26:10|42991|42971|43002.5|42982.5|43002.5|42982.5|42991|42971|1
1653056780000|2022-05-20 14:26:20|43001|42981|43005|42985|43005|42985|43000|42980|7
1653056790000|2022-05-20 14:26:30|43006.5|42986.5|43010|42990|43010|42990|43006.5|42986.5|1
1653056800000|2022-05-20 14:26:40|43015.5|42995.5|43017.5|42997.5|43025|43005|43015.5|42995.5|14
1653056810000|2022-05-20 14:26:50|43016|42996|43017.5|42997.5|43017.5|42997.5|43016|42996|6
1653056820000|2022-05-20 14:27:00|43019|42999|43020|43000|43020|43000|43017.5|42997.5|9
1653056830000|2022-05-20 14:27:10|43018.5|42998.5|43015|42995|43018.5|42998.5|43013.5|42993.5|4
1653056840000|2022-05-20 14:27:20|43013.5|42993.5|43002.5|42982.5|43013.5|42993.5|43002.5|42982.5|8
1653056850000|2022-05-20 14:27:30|43001|42981|42995|42975|43001|42981|42995|42975|17
1653056860000|2022-05-20 14:27:40|42992|42972|42992|42972|42992|42972|42987.5|42967.5|20
1653056870000|2022-05-20 14:27:50|42993.5|42973.5|42992|42972|42993.5|42973.5|42989.5|42969.5|2
1653056880000|2022-05-20 14:28:00|42993|42973|42994.5|42974.5|42994.5|42974.5|42993|42973|2
1653056890000|2022-05-20 14:28:10|42997|42977|43003.5|42983.5|43003.5|42983.5|42997|42977|1
1653056900000|2022-05-20 14:28:20|||||||||3
1653056910000|2022-05-20 14:28:30|43007.5|42987.5|43027|43007|43027|43007|43007.5|42987.5|10
1653056920000|2022-05-20 14:28:40|43028.5|43008.5|43017|42997|43028.5|43008.5|43017|42997|16
1653056930000|2022-05-20 14:28:50|43012|42992|43016|42996|43016|42996|43012|42992|11
1653056940000|2022-05-20 14:29:00|43017|42997|43019.5|42999.5|43019.5|42999.5|43012|42992|5
1653056950000|2022-05-20 14:29:10|43018.5|42998.5|43010.5|42990.5|43018.5|42998.5|43010.5|42990.5|3
1653056960000|2022-05-20 14:29:20|43008.9|42988.9|42992|42972|43008.9|42988.9|42992|42972|3
1653056970000|2022-05-20 14:29:30|42993.9|42973.9|42994.5|42974.5|42997|42977|42992|42972|3
1653056980000|2022-05-20 14:29:40|42996|42976|42992|42972|42997|42977|42992|42972|0
1653056990000|2022-05-20 14:29:50|42994.5|42974.5|42992|42972|42997|42977|42992|42972|20
1653057000000|2022-05-20 14:30:00|42990|42970|42979.5|42959.5|42990|42970|42977|42957|11
1653057010000|2022-05-20 14:30:10|42981|42961|42980.5|42960.5|42983.5|42963.5|42980.5|42960.5|2
1653057020000|2022-05-20 14:30:20|42978.9|42958.9|42969.5|42949.5|42978.9|42958.9|42969.5|42949.5|5
1653057030000|2022-05-20 14:30:30|42967|42947|42967|42947|42973.5|42953.5|42966|42946|8
1653057040000|2022-05-20 14:30:40|42969.5|42949.5|42969.5|42949.5|42969.5|42949.5|42969.5|42949.5|11
1653057050000|2022-05-20 14:30:50|42971|42951|42972|42952|42972|42952|42971|42951|5
1653057060000|2022-05-20 14:31:00|42973.5|42953.5|42977|42957|42977|42957|42970.5|42950.5|8
1653057070000|2022-05-20 14:31:10|42978.5|42958.5|42972|42952|42979.5|42959.5|42972|42952|11
1653057080000|2022-05-20 14:31:20|42973.5|42953.5|42960.5|42940.5|42974.5|42954.5|42960.5|42940.5|8
1653057090000|2022-05-20 14:31:30|42958|42938|42967|42947|42969.5|42949.5|42957|42937|9
1653057100000|2022-05-20 14:31:40|42969.5|42949.5|42969.5|42949.5|42970.5|42950.5|42969.5|42949.5|3
1653057110000|2022-05-20 14:31:50|42970.5|42950.5|42982|42962|42982|42962|42969.5|42949.5|15
1653057120000|2022-05-20 14:32:00|42984.5|42964.5|42993.5|42973.5|42993.5|42973.5|42984.5|42964.5|1
1653057130000|2022-05-20 14:32:10|42994.5|42974.5|43014.5|42994.5|43014.5|42994.5|42994.5|42974.5|10
1653057140000|2022-05-20 14:32:20|43016|42996|43028|43008|43028|43008|43016|42996|11
1653057150000|2022-05-20 14:32:30|43027|43007|43024.5|43004.5|43027|43007|43012|42992|9
1653057160000|2022-05-20 14:32:40|43025.5|43005.5|43041|43021|43041|43021|43025.5|43005.5|12
1653057170000|2022-05-20 14:32:50|43042.5|43022.5|43040.5|43020.5|43044.5|43024.5|43039.5|43019.5|11
1653057180000|2022-05-20 14:33:00|43039.5|43019.5|43032|43012|43039.5|43019.5|43032|43012|7
1653057190000|2022-05-20 14:33:10|43030.5|43010.5|43023.5|43003.5|43033|43013|43023.5|43003.5|31
1653057200000|2022-05-20 14:33:20|43022.5|43002.5|43012|42992|43022.5|43002.5|43012|42992|3
1653057210000|2022-05-20 14:33:30|43013.5|42993.5|43017|42997|43017|42997|43013.5|42993.5|1
1653057220000|2022-05-20 14:33:40|43019.5|42999.5|43032|43012|43032|43012|43019.5|42999.5|6
1653057230000|2022-05-20 14:33:50|43029.5|43009.5|43029.5|43009.5|43033.5|43013.5|43029.5|43009.5|0
1653057240000|2022-05-20 14:34:00|43026|43006|43014.5|42994.5|43027|43007|43013|42993|10
1653057250000|2022-05-20 14:34:10|43013|42993|43012|42992|43014.5|42994.5|43010.5|42990.5|1
1653057260000|2022-05-20 14:34:20|43010.5|42990.5|43013.5|42993.5|43013.5|42993.5|43008|42988|10
1653057270000|2022-05-20 14:34:30|43015|42995|43016|42996|43016|42996|43012|42992|0
1653057280000|2022-05-20 14:34:40|43017|42997|43017|42997|43019.5|42999.5|43017|42997|3
1653057290000|2022-05-20 14:34:50|43013|42993|43007|42987|43013|42993|43007|42987|6
1653057300000|2022-05-20 14:35:00|43003.5|42983.5|43006|42986|43006|42986|42987|42967|16
1653057310000|2022-05-20 14:35:10|43007|42987|43009.5|42989.5|43009.5|42989.5|43007|42987|2
1653057320000|2022-05-20 14:35:20|43012|42992|43012|42992|43012|42992|43012|42992|3
1653057330000|2022-05-20 14:35:30|43014.5|42994.5|43012|42992|43014.5|42994.5|43012|42992|1
1653057340000|2022-05-20 14:35:40|43007|42987|43007|42987|43012|42992|43007|42987|1
1653057350000|2022-05-20 14:35:50|43008.5|42988.5|43007|42987|43009.5|42989.5|43007|42987|8
1653057360000|2022-05-20 14:36:00|43005.5|42985.5|42984.5|42964.5|43005.5|42985.5|42983|42963|12
1653057370000|2022-05-20 14:36:10|42992|42972|43011|42991|43011|42991|42992|42972|19
1653057380000|2022-05-20 14:36:20|43012|42992|42997|42977|43012|42992|42997|42977|11
1653057390000|2022-05-20 14:36:30|42993.5|42973.5|43004.5|42984.5|43004.5|42984.5|42992|42972|3
1653057400000|2022-05-20 14:36:40|43006|42986|42999.5|42979.5|43007|42987|42999.5|42979.5|3
1653057410000|2022-05-20 14:36:50|42998|42978|43003.5|42983.5|43003.5|42983.5|42997|42977|1
1653057420000|2022-05-20 14:37:00|43004.5|42984.5|42983.5|42963.5|43013.5|42993.5|42983.5|42963.5|11
1653057430000|2022-05-20 14:37:10|42982|42962|42988.5|42968.5|42988.5|42968.5|42982|42962|1
1653057440000|2022-05-20 14:37:20|42991|42971|42977|42957|42991|42971|42977|42957|7
1653057450000|2022-05-20 14:37:30|42978.5|42958.5|42967|42947|42978.5|42958.5|42967|42947|5
1653057460000|2022-05-20 14:37:40|42970.5|42950.5|42979.5|42959.5|42979.5|42959.5|42964.5|42944.5|11
1653057470000|2022-05-20 14:37:50|42980.5|42960.5|42990.5|42970.5|42990.5|42970.5|42980.5|42960.5|2
1653057480000|2022-05-20 14:38:00|42992|42972|42997|42977|42998.5|42978.5|42992|42972|24
1653057490000|2022-05-20 14:38:10|42998.5|42978.5|43002|42982|43004.5|42984.5|42998.5|42978.5|12
1653057500000|2022-05-20 14:38:20|42995.5|42975.5|42997|42977|42999.5|42979.5|42995.5|42975.5|2
1653057510000|2022-05-20 14:38:30|42993.5|42973.5|42992|42972|42997|42977|42992|42972|6
1653057520000|2022-05-20 14:38:40|42989.5|42969.5|42992|42972|42992|42972|42989.5|42969.5|0
1653057530000|2022-05-20 14:38:50|42989.5|42969.5|42987|42967|42990.5|42970.5|42987|42967|0
1653057540000|2022-05-20 14:39:00|42989.5|42969.5|42987|42967|42989.5|42969.5|42987|42967|6
1653057550000|2022-05-20 14:39:10|42985.5|42965.5|42994.5|42974.5|42997|42977|42984.5|42964.5|3
1653057560000|2022-05-20 14:39:20|42993|42973|42997|42977|42997|42977|42982|42962|20
1653057570000|2022-05-20 14:39:30|42998.5|42978.5|42992|42972|43002|42982|42992|42972|1
1653057580000|2022-05-20 14:39:40|42994.5|42974.5|42997|42977|42997|42977|42993|42973|3
1653057590000|2022-05-20 14:39:50|42995.5|42975.5|42997|42977|42997|42977|42992|42972|4
1653057600000|2022-05-20 14:40:00|42995.5|42975.5|43007|42987|43009.5|42989.5|42992|42972|5
1653057610000|2022-05-20 14:40:10|43005.5|42985.5|42987|42967|43005.5|42985.5|42987|42967|3
1653057620000|2022-05-20 14:40:20|42983|42963|42982|42962|42983|42963|42980.5|42960.5|4
1653057630000|2022-05-20 14:40:30|42984.5|42964.5|42992|42972|42992|42972|42984.5|42964.5|3
1653057640000|2022-05-20 14:40:40|42987|42967|42987|42967|42987|42967|42987|42967|7
1653057650000|2022-05-20 14:40:50|42986|42966|42987|42967|42987|42967|42986|42966|1
1653057660000|2022-05-20 14:41:00|42988|42968|42994.5|42974.5|42994.5|42974.5|42988|42968|8
1653057670000|2022-05-20 14:41:10|42996|42976|42992|42972|42997|42977|42992|42972|5
1653057680000|2022-05-20 14:41:20|42989.5|42969.5|42987|42967|42989.5|42969.5|42985.5|42965.5|2
1653057690000|2022-05-20 14:41:30|42984.5|42964.5|42984.5|42964.5|42987|42967|42984.5|42964.5|1
1653057700000|2022-05-20 14:41:40|||||||||1
1653057710000|2022-05-20 14:41:50|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|5
1653057720000|2022-05-20 14:42:00|42979.5|42959.5|42984.5|42964.5|42984.5|42964.5|42972|42952|17
1653057730000|2022-05-20 14:42:10|42986|42966|42982|42962|42986|42966|42982|42962|2
1653057740000|2022-05-20 14:42:20|42975|42955|42967|42947|42975|42955|42967|42947|9
1653057750000|2022-05-20 14:42:30|42969.5|42949.5|42968|42948|42972|42952|42967|42947|4
1653057760000|2022-05-20 14:42:40|42966|42946|42972|42952|42972|42952|42966|42946|3
1653057770000|2022-05-20 14:42:50|42975|42955|42982|42962|42982|42962|42975|42955|2
1653057780000|2022-05-20 14:43:00|42983.5|42963.5|42993.5|42973.5|42994.5|42974.5|42983.5|42963.5|9
1653057790000|2022-05-20 14:43:10|42989.5|42969.5|42980.5|42960.5|42989.5|42969.5|42980.5|42960.5|9
1653057800000|2022-05-20 14:43:20|42979.5|42959.5|42972|42952|42979.5|42959.5|42969.5|42949.5|3
1653057810000|2022-05-20 14:43:30|42969.5|42949.5|42968|42948|42972|42952|42968|42948|4
1653057820000|2022-05-20 14:43:40|42967|42947|42972|42952|42972|42952|42967|42947|1
1653057830000|2022-05-20 14:43:50|42973.5|42953.5|42974.5|42954.5|42974.5|42954.5|42973.5|42953.5|3
1653057840000|2022-05-20 14:44:00|42977|42957|42984.5|42964.5|42987|42967|42977|42957|3
1653057850000|2022-05-20 14:44:10|42983|42963|42982|42962|42983|42963|42982|42962|1
1653057860000|2022-05-20 14:44:20|42983.5|42963.5|42987|42967|42987|42967|42982|42962|6
1653057870000|2022-05-20 14:44:30|42988.5|42968.5|42992|42972|42992|42972|42988|42968|0
1653057880000|2022-05-20 14:44:40|42993|42973|42993|42973|42993|42973|42993|42973|4
1653057890000|2022-05-20 14:44:50|42991.5|42971.5|42994.5|42974.5|42994.5|42974.5|42989.5|42969.5|4
1653057900000|2022-05-20 14:45:00|42997|42977|42992|42972|42997|42977|42992|42972|3
1653057910000|2022-05-20 14:45:10|42993|42973|42988.5|42968.5|42993|42973|42988.5|42968.5|6
1653057920000|2022-05-20 14:45:20|42991.5|42971.5|42987|42967|42993|42973|42987|42967|3
1653057930000|2022-05-20 14:45:30|42985.5|42965.5|42977|42957|42985.5|42965.5|42972|42952|4
1653057940000|2022-05-20 14:45:40|42978.5|42958.5|42992|42972|42992|42972|42978.5|42958.5|3
1653057950000|2022-05-20 14:45:50|42993.5|42973.5|42992|42972|42997|42977|42992|42972|8
1653057960000|2022-05-20 14:46:00|42993.5|42973.5|43007|42987|43007|42987|42993.5|42973.5|16
1653057970000|2022-05-20 14:46:10|43005.5|42985.5|43002|42982|43005.5|42985.5|43000.5|42980.5|2
1653057980000|2022-05-20 14:46:20|43004.5|42984.5|43002|42982|43004.5|42984.5|42999.5|42979.5|4
1653057990000|2022-05-20 14:46:30|42999.5|42979.5|43002|42982|43002|42982|42997|42977|0
1653058000000|2022-05-20 14:46:40|43001|42981|43002|42982|43002|42982|42999.5|42979.5|1
1653058020000|2022-05-20 14:47:00|||||||||2
1653058030000|2022-05-20 14:47:10|42997|42977|42957|42937|42997|42977|42957|42937|14
1653058040000|2022-05-20 14:47:20|42951|42931|42949|42929|42951|42931|42944.5|42924.5|20
1653058050000|2022-05-20 14:47:30|42950|42930|42963.5|42943.5|42963.5|42943.5|42946|42926|6
1653058060000|2022-05-20 14:47:40|42964.5|42944.5|42957|42937|42967|42947|42957|42937|8
1653058070000|2022-05-20 14:47:50|42952|42932|42952|42932|42954.5|42934.5|42952|42932|2
1653058080000|2022-05-20 14:48:00|42949.5|42929.5|42942|42922|42949.5|42929.5|42941.5|42921.5|5
1653058090000|2022-05-20 14:48:10|42944.5|42924.5|42927|42907|42944.5|42924.5|42925.5|42905.5|18
1653058100000|2022-05-20 14:48:20|42925.5|42905.5|42922|42902|42927|42907|42922|42902|15
1653058110000|2022-05-20 14:48:30|42923.5|42903.5|42928|42908|42932|42912|42919.5|42899.5|21
1653058120000|2022-05-20 14:48:40|42927|42907|42922|42902|42927|42907|42922|42902|4
1653058130000|2022-05-20 14:48:50|42923.5|42903.5|42929.5|42909.5|42929.5|42909.5|42922|42902|2
1653058140000|2022-05-20 14:49:00|42936|42916|42924.5|42904.5|42936|42916|42924.5|42904.5|24
1653058150000|2022-05-20 14:49:10|42922|42902|42919.5|42899.5|42922|42902|42917|42897|7
1653058160000|2022-05-20 14:49:20|42918.5|42898.5|42927|42907|42927|42907|42917|42897|4
1653058170000|2022-05-20 14:49:30|42928.5|42908.5|42924.5|42904.5|42928.5|42908.5|42924.5|42904.5|4
1653058190000|2022-05-20 14:49:50|42926|42906|42927|42907|42927|42907|42926|42906|7
1653058200000|2022-05-20 14:50:00|42928.5|42908.5|42929.5|42909.5|42932|42912|42927|42907|17
1653058210000|2022-05-20 14:50:10|42927|42907|42929.5|42909.5|42929.5|42909.5|42927|42907|1
1653058220000|2022-05-20 14:50:20|42931|42911|42922|42902|42932|42912|42922|42902|3
1653058230000|2022-05-20 14:50:30|42920.5|42900.5|42914.5|42894.5|42920.5|42900.5|42914.5|42894.5|7
1653058240000|2022-05-20 14:50:40|42913.5|42893.5|42905.5|42885.5|42913.5|42893.5|42905.5|42885.5|9
1653058250000|2022-05-20 14:50:50|42904|42884|42892|42872|42904|42884|42892|42872|11
1653058260000|2022-05-20 14:51:00|42898.5|42878.5|42912|42892|42912|42892|42897|42877|8
1653058270000|2022-05-20 14:51:10|42910.5|42890.5|42901.5|42881.5|42912|42892|42901.5|42881.5|4
1653058280000|2022-05-20 14:51:20|42903|42883|42899|42879|42903|42883|42899|42879|5
1653058290000|2022-05-20 14:51:30|42897.4|42877.4|42904.5|42884.5|42904.5|42884.5|42891|42871|9
1653058300000|2022-05-20 14:51:40|42907|42887|42912|42892|42912|42892|42904.5|42884.5|5
1653058310000|2022-05-20 14:51:50|42914.5|42894.5|42901|42881|42914.5|42894.5|42897|42877|10
1653058320000|2022-05-20 14:52:00|42902|42882|42885.5|42865.5|42902|42882|42885.5|42865.5|28
1653058330000|2022-05-20 14:52:10|42884.5|42864.5|42869.5|42849.5|42884.5|42864.5|42869.5|42849.5|14
1653058340000|2022-05-20 14:52:20|42872|42852|42877|42857|42877|42857|42872|42852|18
1653058350000|2022-05-20 14:52:30|42875|42855|42882|42862|42882|42862|42872|42852|10
1653058360000|2022-05-20 14:52:40|42881|42861|42881|42861|42881|42861|42881|42861|3
1653058370000|2022-05-20 14:52:50|42882|42862|42882|42862|42882|42862|42879.5|42859.5|6
1653058380000|2022-05-20 14:53:00|42880.5|42860.5|42879.5|42859.5|42880.5|42860.5|42875.5|42855.5|17
1653058390000|2022-05-20 14:53:10|42881|42861|42882|42862|42884.5|42864.5|42879.5|42859.5|7
1653058400000|2022-05-20 14:53:20|42884.5|42864.5|42879.5|42859.5|42884.5|42864.5|42879.5|42859.5|5
1653058410000|2022-05-20 14:53:30|42882|42862|42879.5|42859.5|42882|42862|42879.5|42859.5|6
1653058420000|2022-05-20 14:53:40|42877|42857|42874|42854|42877|42857|42873|42853|6
1653058430000|2022-05-20 14:53:50|42873|42853|42878.5|42858.5|42878.5|42858.5|42873|42853|5
1653058440000|2022-05-20 14:54:00|42879.5|42859.5|42887|42867|42887|42867|42874.5|42854.5|12
1653058450000|2022-05-20 14:54:10|42888.5|42868.5|42894.5|42874.5|42894.5|42874.5|42888.5|42868.5|4
1653058460000|2022-05-20 14:54:20|||||||||5
1653058470000|2022-05-20 14:54:30|42897|42877|42897|42877|42897|42877|42897|42877|3
1653058480000|2022-05-20 14:54:40|42895.5|42875.5|42884|42864|42895.5|42875.5|42884|42864|9
1653058490000|2022-05-20 14:54:50|42880.5|42860.5|42880.5|42860.5|42880.5|42860.5|42880.5|42860.5|3
1653058500000|2022-05-20 14:55:00|42882|42862|42874.5|42854.5|42882|42862|42874.5|42854.5|4
1653058510000|2022-05-20 14:55:10|42877|42857|42872|42852|42877|42857|42872|42852|5
1653058520000|2022-05-20 14:55:20|42874.5|42854.5|42857|42837|42874.5|42854.5|42857|42837|25
1653058530000|2022-05-20 14:55:30|42856|42836|42857|42837|42857|42837|42852|42832|8
1653058540000|2022-05-20 14:55:40|42858.5|42838.5|42857|42837|42858.5|42838.5|42854.5|42834.5|13
1653058550000|2022-05-20 14:55:50|42854.5|42834.5|42844.5|42824.5|42854.5|42834.5|42844.5|42824.5|14
1653058560000|2022-05-20 14:56:00|42843|42823|42832|42812|42845|42825|42822|42802|30
1653058570000|2022-05-20 14:56:10|42830.5|42810.5|42822|42802|42830.5|42810.5|42822|42802|2
1653058580000|2022-05-20 14:56:20|42819|42799|42809.5|42789.5|42819|42799|42806|42786|20
1653058590000|2022-05-20 14:56:30|42811|42791|42824.5|42804.5|42824.5|42804.5|42811|42791|5
1653058600000|2022-05-20 14:56:40|42826|42806|42807|42787|42828.5|42808.5|42795.5|42775.5|76
1653058610000|2022-05-20 14:56:50|42809.5|42789.5|42817|42797|42817|42797|42809.5|42789.5|7
1653058620000|2022-05-20 14:57:00|42815.5|42795.5|42803.5|42783.5|42815.5|42795.5|42799.5|42779.5|17
1653058630000|2022-05-20 14:57:10|42802.5|42782.5|42802|42782|42802.5|42782.5|42801|42781|9
1653058640000|2022-05-20 14:57:20|42801|42781|42798.5|42778.5|42801|42781|42798.5|42778.5|10
1653058650000|2022-05-20 14:57:30|42799.5|42779.5|42797|42777|42799.5|42779.5|42797|42777|10
1653058660000|2022-05-20 14:57:40|42795.5|42775.5|42812|42792|42812|42792|42789.5|42769.5|24
1653058670000|2022-05-20 14:57:50|42810.5|42790.5|42812|42792|42812|42792|42810.5|42790.5|4
1653058680000|2022-05-20 14:58:00|42809.5|42789.5|42797|42777|42809.5|42789.5|42794.5|42774.5|11
1653058690000|2022-05-20 14:58:10|42802|42782|42819.5|42799.5|42819.5|42799.5|42802|42782|13
1653058700000|2022-05-20 14:58:20|42822|42802|42822|42802|42823.5|42803.5|42822|42802|2
1653058710000|2022-05-20 14:58:30|42824.5|42804.5|42821|42801|42824.5|42804.5|42821|42801|4
1653058720000|2022-05-20 14:58:40|42820|42800|42817|42797|42820|42800|42817|42797|0
1653058730000|2022-05-20 14:58:50|42815.5|42795.5|42822|42802|42822|42802|42814.5|42794.5|4
1653058740000|2022-05-20 14:59:00|42820.5|42800.5|42819.5|42799.5|42820.5|42800.5|42817|42797|4
1653058750000|2022-05-20 14:59:10|42822|42802|42822|42802|42824.5|42804.5|42819.5|42799.5|8
1653058760000|2022-05-20 14:59:20|42823.5|42803.5|42837|42817|42837|42817|42823.5|42803.5|22
1653058770000|2022-05-20 14:59:30|42838.5|42818.5|42837|42817|42839.5|42819.5|42833|42813|10
1653058780000|2022-05-20 14:59:40|42835.5|42815.5|42838.5|42818.5|42838.5|42818.5|42832|42812|11
1653058790000|2022-05-20 14:59:50|42841|42821|42838.5|42818.5|42841|42821|42837|42817|1
1653058800000|2022-05-20 15:00:00|42837|42817|42841|42821|42841|42821|42832|42812|13
1653058810000|2022-05-20 15:00:10|42842|42822|42837|42817|42842|42822|42837|42817|5
1653058820000|2022-05-20 15:00:20|42835.5|42815.5|42837|42817|42839.5|42819.5|42829.5|42809.5|7
1653058830000|2022-05-20 15:00:30|42838.5|42818.5|42835.5|42815.5|42838.5|42818.5|42835.5|42815.5|2
1653058840000|2022-05-20 15:00:40|42837|42817|42839.5|42819.5|42842|42822|42837|42817|5
1653058850000|2022-05-20 15:00:50|42841|42821|42837|42817|42841|42821|42832|42812|2
1653058860000|2022-05-20 15:01:00|42836|42816|42836|42816|42837|42817|42832.5|42812.5|6
1653058870000|2022-05-20 15:01:10|42834.5|42814.5|42832.5|42812.5|42834.5|42814.5|42832.5|42812.5|2
1653058880000|2022-05-20 15:01:20|42834.5|42814.5|42834.5|42814.5|42834.5|42814.5|42831|42811|2
1653058890000|2022-05-20 15:01:30|42832|42812|42814.5|42794.5|42832|42812|42814.5|42794.5|10
1653058900000|2022-05-20 15:01:40|42816|42796|42816|42796|42817|42797|42812|42792|8
1653058910000|2022-05-20 15:01:50|42814.5|42794.5|42809.5|42789.5|42814.5|42794.5|42809.5|42789.5|6
1653058920000|2022-05-20 15:02:00|42811|42791|42812|42792|42812|42792|42809.5|42789.5|14
1653058930000|2022-05-20 15:02:10|42811|42791|42807|42787|42811|42791|42804.5|42784.5|13
1653058940000|2022-05-20 15:02:20|42808.5|42788.5|42801|42781|42808.5|42788.5|42799.5|42779.5|8
1653058950000|2022-05-20 15:02:30|42799.5|42779.5|42809.5|42789.5|42809.5|42789.5|42799.5|42779.5|8
1653058960000|2022-05-20 15:02:40|42808|42788|42809.5|42789.5|42809.5|42789.5|42807|42787|5
1653058970000|2022-05-20 15:02:50|42808|42788|42809.5|42789.5|42809.5|42789.5|42807|42787|5
1653058980000|2022-05-20 15:03:00|42811|42791|42809.5|42789.5|42812|42792|42807|42787|4
1653058990000|2022-05-20 15:03:10|42812|42792|42823|42803|42823|42803|42812|42792|7
1653059000000|2022-05-20 15:03:20|42822|42802|42818|42798|42822|42802|42818|42798|6
1653059010000|2022-05-20 15:03:30|42814|42794|42812|42792|42814|42794|42808.5|42788.5|4
1653059020000|2022-05-20 15:03:40|42814.5|42794.5|42820|42800|42821|42801|42814.5|42794.5|5
1653059030000|2022-05-20 15:03:50|42821|42801|42820|42800|42821|42801|42818.5|42798.5|3
1653059040000|2022-05-20 15:04:00|42821|42801|42823.5|42803.5|42823.5|42803.5|42818.5|42798.5|5
1653059050000|2022-05-20 15:04:10|42829.5|42809.5|42822|42802|42836|42816|42822|42802|15
1653059060000|2022-05-20 15:04:20|42820.5|42800.5|42814.5|42794.5|42820.5|42800.5|42812|42792|1
1653059070000|2022-05-20 15:04:30|42812|42792|42799|42779|42812|42792|42799|42779|3
1653059080000|2022-05-20 15:04:40|42801.5|42781.5|42800.5|42780.5|42803|42783|42799|42779|5
1653059090000|2022-05-20 15:04:50|42801.5|42781.5|42803|42783|42803|42783|42799|42779|12
1653059100000|2022-05-20 15:05:00|42804|42784|42814.5|42794.5|42814.5|42794.5|42801.5|42781.5|11
1653059110000|2022-05-20 15:05:10|42813|42793|42807|42787|42813|42793|42807|42787|11
1653059120000|2022-05-20 15:05:20|42809.5|42789.5|42812|42792|42812|42792|42809.5|42789.5|9
1653059130000|2022-05-20 15:05:30|42816|42796|42817|42797|42817|42797|42816|42796|4
1653059140000|2022-05-20 15:05:40|42819.5|42799.5|42837|42817|42837|42817|42819.5|42799.5|35
1653059150000|2022-05-20 15:05:50|42835.5|42815.5|42832|42812|42837|42817|42831|42811|9
1653059160000|2022-05-20 15:06:00|42829.5|42809.5|42804.5|42784.5|42829.5|42809.5|42801.5|42781.5|13
1653059170000|2022-05-20 15:06:10|42802|42782|42802|42782|42807|42787|42802|42782|13
1653059180000|2022-05-20 15:06:20|42800.5|42780.5|42800.5|42780.5|42800.5|42780.5|42800.5|42780.5|3
1653059190000|2022-05-20 15:06:30|42802|42782|42802|42782|42802|42782|42802|42782|11
1653059200000|2022-05-20 15:06:40|42799.5|42779.5|42792|42772|42802|42782|42792|42772|13
1653059210000|2022-05-20 15:06:50|42793.5|42773.5|42787|42767|42794.5|42774.5|42787|42767|3
1653059220000|2022-05-20 15:07:00|42789.5|42769.5|42798.5|42778.5|42798.5|42778.5|42784.5|42764.5|7
1653059230000|2022-05-20 15:07:10|42797|42777|42794.5|42774.5|42797|42777|42792|42772|5
1653059240000|2022-05-20 15:07:20|42796|42776|42818.5|42798.5|42818.5|42798.5|42796|42776|11
1653059250000|2022-05-20 15:07:30|42817|42797|42812|42792|42817|42797|42812|42792|0
1653059260000|2022-05-20 15:07:40|42810.5|42790.5|42807|42787|42812|42792|42806|42786|7
1653059270000|2022-05-20 15:07:50|42809.5|42789.5|42809.5|42789.5|42809.5|42789.5|42807|42787|2
1653059280000|2022-05-20 15:08:00|42807|42787|42797|42777|42809.5|42789.5|42789.5|42769.5|17
1653059290000|2022-05-20 15:08:10|42799.5|42779.5|42799.5|42779.5|42800.5|42780.5|42799.5|42779.5|1
1653059300000|2022-05-20 15:08:20|42800.5|42780.5|42833.5|42813.5|42834.5|42814.5|42800.5|42780.5|32
1653059310000|2022-05-20 15:08:30|42834.5|42814.5|42844.5|42824.5|42844.5|42824.5|42834.5|42814.5|7
1653059320000|2022-05-20 15:08:40|42843.5|42823.5|42837|42817|42843.5|42823.5|42837|42817|9
1653059330000|2022-05-20 15:08:50|42835.5|42815.5|42837|42817|42837|42817|42832|42812|3
1653059340000|2022-05-20 15:09:00|42838.5|42818.5|42837|42817|42839.5|42819.5|42837|42817|3
1653059350000|2022-05-20 15:09:10|42834.5|42814.5|42830.5|42810.5|42834.5|42814.5|42830.5|42810.5|5
1653059360000|2022-05-20 15:09:20|42829.5|42809.5|42827|42807|42829.5|42809.5|42827|42807|6
1653059370000|2022-05-20 15:09:30|42829.5|42809.5|42832|42812|42832|42812|42829.5|42809.5|6
1653059380000|2022-05-20 15:09:40|42830.5|42810.5|42827|42807|42830.5|42810.5|42827|42807|3
1653059390000|2022-05-20 15:09:50|42828|42808|42827|42807|42832|42812|42827|42807|1
1653059400000|2022-05-20 15:10:00|42824.5|42804.5|42819.5|42799.5|42824.5|42804.5|42819.5|42799.5|6
1653059410000|2022-05-20 15:10:10|42821|42801|42827|42807|42827|42807|42821|42801|4
1653059420000|2022-05-20 15:10:20|42829.5|42809.5|42822|42802|42829.5|42809.5|42822|42802|7
1653059430000|2022-05-20 15:10:30|42820.5|42800.5|42812|42792|42820.5|42800.5|42812|42792|8
1653059440000|2022-05-20 15:10:40|42809|42789|42809.5|42789.5|42812|42792|42804.5|42784.5|12
1653059450000|2022-05-20 15:10:50|42808|42788|42799.5|42779.5|42808|42788|42799.5|42779.5|8
1653059460000|2022-05-20 15:11:00|42796.5|42776.5|42792|42772|42796.5|42776.5|42787|42767|15
1653059470000|2022-05-20 15:11:10|42789.5|42769.5|42784.5|42764.5|42789.5|42769.5|42782|42762|9
1653059480000|2022-05-20 15:11:20|42782|42762|42777|42757|42782|42762|42777|42757|4
1653059490000|2022-05-20 15:11:30|||||||||9
1653059500000|2022-05-20 15:11:40|42781|42761|42774.5|42754.5|42781|42761|42774.5|42754.5|13
1653059510000|2022-05-20 15:11:50|42776|42756|42777|42757|42777|42757|42774.5|42754.5|9
1653059520000|2022-05-20 15:12:00|42774.5|42754.5|42772|42752|42777|42757|42772|42752|4
1653059530000|2022-05-20 15:12:10|42773.5|42753.5|42782|42762|42784.5|42764.5|42773.5|42753.5|5
1653059540000|2022-05-20 15:12:20|42779.5|42759.5|42778.5|42758.5|42779.5|42759.5|42778.5|42758.5|39
1653059550000|2022-05-20 15:12:30|42774|42754|42761.5|42741.5|42774|42754|42760|42740|30
1653059560000|2022-05-20 15:12:40|42762.5|42742.5|42786.5|42766.5|42786.5|42766.5|42762.5|42742.5|27
1653059570000|2022-05-20 15:12:50|42791.5|42771.5|42791.5|42771.5|42794|42774|42789|42769|15
1653059580000|2022-05-20 15:13:00|42790|42770|42809|42789|42809|42789|42789|42769|4
1653059590000|2022-05-20 15:13:10|42806.5|42786.5|42814|42794|42814|42794|42806.5|42786.5|25
1653059600000|2022-05-20 15:13:20|42811.5|42791.5|42825|42805|42825|42805|42811.5|42791.5|12
1653059610000|2022-05-20 15:13:30|42823.5|42803.5|42824|42804|42824|42804|42821.5|42801.5|6
1653059620000|2022-05-20 15:13:40|42822.5|42802.5|42814|42794|42822.5|42802.5|42814|42794|4
1653059630000|2022-05-20 15:13:50|42811.5|42791.5|42805|42785|42811.5|42791.5|42805|42785|7
1653059640000|2022-05-20 15:14:00|42804|42784|42805|42785|42805|42785|42804|42784|4
1653059650000|2022-05-20 15:14:10|42804|42784|42796.5|42776.5|42805|42785|42796.5|42776.5|10
1653059660000|2022-05-20 15:14:20|42799|42779|42806.5|42786.5|42806.5|42786.5|42799|42779|12
1653059670000|2022-05-20 15:14:30|42809|42789|42814|42794|42814|42794|42809|42789|4
1653059680000|2022-05-20 15:14:40|42815.5|42795.5|42830|42810|42830|42810|42815.5|42795.5|8
1653059690000|2022-05-20 15:14:50|42833|42813|42834|42814|42834|42814|42830|42810|2
1653059700000|2022-05-20 15:15:00|42832.5|42812.5|42830|42810|42832.5|42812.5|42829|42809|4
1653059710000|2022-05-20 15:15:10|42826.5|42806.5|42817.5|42797.5|42826.5|42806.5|42817.5|42797.5|11
1653059720000|2022-05-20 15:15:20|42819|42799|42819|42799|42819|42799|42815|42795|3
1653059730000|2022-05-20 15:15:30|42821.5|42801.5|42821.5|42801.5|42821.5|42801.5|42821.5|42801.5|6
1653059740000|2022-05-20 15:15:40|42816.5|42796.5|42814|42794|42821.5|42801.5|42814|42794|17
1653059750000|2022-05-20 15:15:50|42811.5|42791.5|42811.5|42791.5|42811.5|42791.5|42811.5|42791.5|5
1653059760000|2022-05-20 15:16:00|42813|42793|42799|42779|42817.5|42797.5|42799|42779|18
1653059770000|2022-05-20 15:16:10|42800.5|42780.5|42801.5|42781.5|42801.5|42781.5|42800.5|42780.5|4
1653059780000|2022-05-20 15:16:20|42802.5|42782.5|42810.5|42790.5|42810.5|42790.5|42802.5|42782.5|0
1653059790000|2022-05-20 15:16:30|42811.5|42791.5|42819|42799|42819|42799|42811.5|42791.5|3
1653059800000|2022-05-20 15:16:40|42817.5|42797.5|42814|42794|42819|42799|42814|42794|3
1653059810000|2022-05-20 15:16:50|42812.5|42792.5|42811.5|42791.5|42814|42794|42811.5|42791.5|7
1653059820000|2022-05-20 15:17:00|42810|42790|42816.5|42796.5|42816.5|42796.5|42809|42789|6
1653059830000|2022-05-20 15:17:10|42818|42798|42816.5|42796.5|42819|42799|42816.5|42796.5|5
1653059840000|2022-05-20 15:17:20|42815|42795|42814|42794|42818|42798|42814|42794|3
1653059850000|2022-05-20 15:17:30|42817.5|42797.5|42819|42799|42819|42799|42811.5|42791.5|3
1653059860000|2022-05-20 15:17:40|42816.5|42796.5|42816.5|42796.5|42816.5|42796.5|42816.5|42796.5|8
1653059870000|2022-05-20 15:17:50|42814|42794|42817.5|42797.5|42817.5|42797.5|42814|42794|1
1653059880000|2022-05-20 15:18:00|||||||||1
1653059890000|2022-05-20 15:18:10|42821.5|42801.5|42824|42804|42824|42804|42821.5|42801.5|5
1653059900000|2022-05-20 15:18:20|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|2
1653059910000|2022-05-20 15:18:30|42820|42800|42825|42805|42825|42805|42820|42800|11
1653059920000|2022-05-20 15:18:40|42822.5|42802.5|42825|42805|42825|42805|42822.5|42802.5|1
1653059930000|2022-05-20 15:18:50|42826.5|42806.5|42829|42809|42829|42809|42825|42805|3
1653059940000|2022-05-20 15:19:00|42831.5|42811.5|42829|42809|42831.5|42811.5|42829|42809|6
1653059950000|2022-05-20 15:19:10|42827.5|42807.5|42827.5|42807.5|42827.5|42807.5|42827.5|42807.5|2
1653059960000|2022-05-20 15:19:20|42829|42809|42839|42819|42839|42819|42829|42809|20
1653059970000|2022-05-20 15:19:30|42842|42822|42835.5|42815.5|42844|42824|42835.5|42815.5|8
1653059980000|2022-05-20 15:19:40|42834|42814|42839|42819|42839|42819|42834|42814|7
1653059990000|2022-05-20 15:19:50|42836.5|42816.5|42854|42834|42855.5|42835.5|42836.5|42816.5|32
1653060000000|2022-05-20 15:20:00|42855|42835|42859|42839|42860.5|42840.5|42855|42835|11
1653060010000|2022-05-20 15:20:10|42857.5|42837.5|42851.5|42831.5|42859|42839|42851.5|42831.5|6
1653060020000|2022-05-20 15:20:20|42850|42830|42844|42824|42850|42830|42844|42824|21
1653060030000|2022-05-20 15:20:30|42846.5|42826.5|42855.5|42835.5|42859|42839|42844|42824|28
1653060040000|2022-05-20 15:20:40|42852|42832|42854|42834|42856.5|42836.5|42844|42824|12
1653060050000|2022-05-20 15:20:50|42852.5|42832.5|42845|42825|42852.5|42832.5|42845|42825|4
1653060060000|2022-05-20 15:21:00|42846.5|42826.5|42844|42824|42846.5|42826.5|42834|42814|8
1653060070000|2022-05-20 15:21:10|42846.5|42826.5|42851.5|42831.5|42854|42834|42846.5|42826.5|5
1653060080000|2022-05-20 15:21:20|42844|42824|42834|42814|42844|42824|42834|42814|6
1653060090000|2022-05-20 15:21:30|42829|42809|42820|42800|42829|42809|42820|42800|1
1653060100000|2022-05-20 15:21:40|42818.5|42798.5|42804|42784|42819|42799|42800.5|42780.5|13
1653060110000|2022-05-20 15:21:50|42799|42779|42794|42774|42799|42779|42794|42774|9
1653060120000|2022-05-20 15:22:00|42791.5|42771.5|42787.5|42767.5|42791.5|42771.5|42787.5|42767.5|5
1653060130000|2022-05-20 15:22:10|42786.5|42766.5|42794|42774|42794|42774|42784|42764|15
1653060140000|2022-05-20 15:22:20|42796.5|42776.5|42804|42784|42804|42784|42796.5|42776.5|4
1653060150000|2022-05-20 15:22:30|42805|42785|42807.5|42787.5|42807.5|42787.5|42802.5|42782.5|9
1653060160000|2022-05-20 15:22:40|42806.5|42786.5|42812|42792|42815.5|42795.5|42806.5|42786.5|32
1653060170000|2022-05-20 15:22:50|42817|42797|42825|42805|42825|42805|42817|42797|8
1653060180000|2022-05-20 15:23:00|42826|42806|42829.5|42809.5|42829.5|42809.5|42826|42806|4
1653060190000|2022-05-20 15:23:10|||||||||1
1653060200000|2022-05-20 15:23:20|42832|42812|42832|42812|42832|42812|42832|42812|4
1653060210000|2022-05-20 15:23:30|42835.5|42815.5|42835.5|42815.5|42835.5|42815.5|42835.5|42815.5|3
1653060220000|2022-05-20 15:23:40|42833.5|42813.5|42832|42812|42837|42817|42832|42812|4
1653060230000|2022-05-20 15:23:50|42833.5|42813.5|42836|42816|42836|42816|42832|42812|7
1653060240000|2022-05-20 15:24:00|42837|42817|42839.5|42819.5|42839.5|42819.5|42834.5|42814.5|4
1653060250000|2022-05-20 15:24:10|42835.5|42815.5|42819.5|42799.5|42835.5|42815.5|42819.5|42799.5|10
1653060260000|2022-05-20 15:24:20|42817|42797|42817|42797|42817|42797|42817|42797|0
1653060270000|2022-05-20 15:24:30|42815.5|42795.5|42807|42787|42815.5|42795.5|42807|42787|6
1653060280000|2022-05-20 15:24:40|42803|42783|42804.5|42784.5|42804.5|42784.5|42803|42783|0
1653060290000|2022-05-20 15:24:50|42802|42782|42802|42782|42802|42782|42799.5|42779.5|2
1653060300000|2022-05-20 15:25:00|42804.5|42784.5|42819.5|42799.5|42819.5|42799.5|42804.5|42784.5|14
1653060310000|2022-05-20 15:25:10|42822|42802|42827|42807|42828.5|42808.5|42822|42802|5
1653060320000|2022-05-20 15:25:20|42829.5|42809.5|42828|42808|42834.5|42814.5|42828|42808|9
1653060330000|2022-05-20 15:25:30|42829.5|42809.5|42832|42812|42832|42812|42827|42807|3
1653060340000|2022-05-20 15:25:40|42829.5|42809.5|42829.5|42809.5|42832|42812|42827|42807|4
1653060350000|2022-05-20 15:25:50|42832|42812|42829.5|42809.5|42832|42812|42829.5|42809.5|4
1653060360000|2022-05-20 15:26:00|42827|42807|42828.5|42808.5|42828.5|42808.5|42826|42806|12
1653060370000|2022-05-20 15:26:10|42829.5|42809.5|42829.5|42809.5|42832|42812|42829.5|42809.5|6
1653060380000|2022-05-20 15:26:20|42828|42808|42824.5|42804.5|42828|42808|42817|42797|21
1653060390000|2022-05-20 15:26:30|42827|42807|42827|42807|42829.5|42809.5|42827|42807|11
1653060400000|2022-05-20 15:26:40|42824.5|42804.5|42820.5|42800.5|42824.5|42804.5|42820.5|42800.5|11
1653060410000|2022-05-20 15:26:50|42822|42802|42816.5|42796.5|42822|42802|42816.5|42796.5|14
1653060420000|2022-05-20 15:27:00|42814|42794|42799|42779|42814|42794|42799|42779|27
1653060430000|2022-05-20 15:27:10|42796.5|42776.5|42803|42783|42803|42783|42796.5|42776.5|9
1653060440000|2022-05-20 15:27:20|42804|42784|42804|42784|42804|42784|42804|42784|0
1653060450000|2022-05-20 15:27:30|42806.5|42786.5|42806.5|42786.5|42806.5|42786.5|42805|42785|6
1653060460000|2022-05-20 15:27:40|42810.5|42790.5|42821.5|42801.5|42824|42804|42810.5|42790.5|21
1653060470000|2022-05-20 15:27:50|42829|42809|42826.5|42806.5|42829|42809|42826.5|42806.5|8
1653060480000|2022-05-20 15:28:00|42827.5|42807.5|42821.5|42801.5|42829|42809|42821.5|42801.5|20
1653060490000|2022-05-20 15:28:10|42820|42800|42814|42794|42821.5|42801.5|42814|42794|8
1653060500000|2022-05-20 15:28:20|42816.5|42796.5|42814|42794|42816.5|42796.5|42814|42794|5
1653060510000|2022-05-20 15:28:30|42815|42795|42814|42794|42819|42799|42814|42794|13
1653060520000|2022-05-20 15:28:40|42816.5|42796.5|42816.5|42796.5|42816.5|42796.5|42816.5|42796.5|3
1653060530000|2022-05-20 15:28:50|42814|42794|42814|42794|42815.5|42795.5|42814|42794|1
1653060540000|2022-05-20 15:29:00|42812.5|42792.5|42796.5|42776.5|42812.5|42792.5|42796.5|42776.5|16
1653060550000|2022-05-20 15:29:10|42798|42778|42799|42779|42799|42779|42798|42778|9
1653060560000|2022-05-20 15:29:20|42797.5|42777.5|42794|42774|42797.5|42777.5|42794|42774|10
1653060570000|2022-05-20 15:29:30|42792.5|42772.5|42789|42769|42792.5|42772.5|42789|42769|2
1653060590000|2022-05-20 15:29:50|42787.5|42767.5|42779|42759|42787.5|42767.5|42779|42759|15
1653060600000|2022-05-20 15:30:00|42776.5|42756.5|42786.5|42766.5|42786.5|42766.5|42776.5|42756.5|27
1653060610000|2022-05-20 15:30:10|42784|42764|42786.5|42766.5|42789|42769|42784|42764|5
1653060620000|2022-05-20 15:30:20|42784|42764|42786.5|42766.5|42786.5|42766.5|42781.5|42761.5|6
1653060630000|2022-05-20 15:30:30|42788|42768|42797|42777|42797|42777|42788|42768|2
1653060640000|2022-05-20 15:30:40|42799|42779|42794|42774|42801.5|42781.5|42791.5|42771.5|10
1653060650000|2022-05-20 15:30:50|42796.5|42776.5|42794|42774|42799|42779|42794|42774|3
1653060660000|2022-05-20 15:31:00|42795|42775|42804|42784|42805.5|42785.5|42792.5|42772.5|26
1653060670000|2022-05-20 15:31:10|42805.5|42785.5|42821.5|42801.5|42824|42804|42804|42784|10
1653060680000|2022-05-20 15:31:20|42820|42800|42827.5|42807.5|42827.5|42807.5|42819|42799|9
1653060690000|2022-05-20 15:31:30|42826.5|42806.5|42825.5|42805.5|42826.5|42806.5|42823|42803|14
1653060700000|2022-05-20 15:31:40|42824|42804|42816.5|42796.5|42824|42804|42814|42794|3
1653060710000|2022-05-20 15:31:50|42814|42794|42814|42794|42815.5|42795.5|42814|42794|3
1653060720000|2022-05-20 15:32:00|42812.5|42792.5|42819|42799|42819|42799|42812.5|42792.5|12
1653060730000|2022-05-20 15:32:10|42821.5|42801.5|42819|42799|42821.5|42801.5|42819|42799|10
1653060740000|2022-05-20 15:32:20|42816.5|42796.5|42811.5|42791.5|42816.5|42796.5|42811.5|42791.5|12
1653060750000|2022-05-20 15:32:30|42810|42790|42799|42779|42810|42790|42799|42779|8
1653060760000|2022-05-20 15:32:40|42792.5|42772.5|42786.5|42766.5|42792.5|42772.5|42786.5|42766.5|14
1653060770000|2022-05-20 15:32:50|42789|42769|42805.5|42785.5|42805.5|42785.5|42789|42769|21
1653060780000|2022-05-20 15:33:00|42807|42787|42809|42789|42809|42789|42804|42784|8
1653060790000|2022-05-20 15:33:10|42810.5|42790.5|42814|42794|42814|42794|42810.5|42790.5|2
1653060800000|2022-05-20 15:33:20|42811.5|42791.5|42811.5|42791.5|42811.5|42791.5|42811.5|42791.5|3
1653060810000|2022-05-20 15:33:30|42813|42793|42824|42804|42825.5|42805.5|42813|42793|11
1653060820000|2022-05-20 15:33:40|42826.5|42806.5|42819|42799|42826.5|42806.5|42817.5|42797.5|13
1653060830000|2022-05-20 15:33:50|42820.5|42800.5|42827|42807|42827|42807|42820.5|42800.5|3
1653060840000|2022-05-20 15:34:00|42825.5|42805.5|42834|42814|42834|42814|42825.5|42805.5|8
1653060850000|2022-05-20 15:34:10|42832.5|42812.5|42836.5|42816.5|42836.5|42816.5|42831.5|42811.5|9
1653060860000|2022-05-20 15:34:20|42834|42814|42828|42808|42834|42814|42828|42808|4
1653060870000|2022-05-20 15:34:30|42829|42809|42824|42804|42829|42809|42824|42804|1
1653060880000|2022-05-20 15:34:40|42825.5|42805.5|42820|42800|42826.5|42806.5|42820|42800|3
1653060890000|2022-05-20 15:34:50|42817|42797|42820.5|42800.5|42820.5|42800.5|42815|42795|3
1653060900000|2022-05-20 15:35:00|42821.5|42801.5|42806.5|42786.5|42821.5|42801.5|42806.5|42786.5|10
1653060910000|2022-05-20 15:35:10|42805.5|42785.5|42804|42784|42806.5|42786.5|42804|42784|8
1653060920000|2022-05-20 15:35:20|42809|42789|42799|42779|42809|42789|42797|42777|11
1653060930000|2022-05-20 15:35:30|42804|42784|42796|42776|42804|42784|42796|42776|2
1653060940000|2022-05-20 15:35:40|42797|42777|42789|42769|42797|42777|42789|42769|10
1653060950000|2022-05-20 15:35:50|42790.5|42770.5|42798|42778|42799|42779|42790.5|42770.5|6
1653060960000|2022-05-20 15:36:00|42799|42779|42794|42774|42799|42779|42791.5|42771.5|5
1653060970000|2022-05-20 15:36:10|42799|42779|42804|42784|42805.5|42785.5|42794|42774|5
1653060980000|2022-05-20 15:36:20|42806.5|42786.5|42808|42788|42808|42788|42803|42783|6
1653060990000|2022-05-20 15:36:30|42809.5|42789.5|42808|42788|42810.5|42790.5|42806.5|42786.5|11
1653061000000|2022-05-20 15:36:40|42809|42789|42808|42788|42809|42789|42808|42788|0
1653061010000|2022-05-20 15:36:50|42802.5|42782.5|42811.5|42791.5|42811.5|42791.5|42802.5|42782.5|10
1653061020000|2022-05-20 15:37:00|42809|42789|42814|42794|42814|42794|42809|42789|4
1653061030000|2022-05-20 15:37:10|42809.5|42789.5|42783|42763|42809.5|42789.5|42783|42763|9
1653061040000|2022-05-20 15:37:20|42784|42764|42785.5|42765.5|42786.5|42766.5|42784|42764|2
1653061050000|2022-05-20 15:37:30|42786.5|42766.5|42789|42769|42789|42769|42786.5|42766.5|5
1653061060000|2022-05-20 15:37:40|42788|42768|42799|42779|42799|42779|42786.5|42766.5|6
1653061080000|2022-05-20 15:38:00|||||||||3
1653061090000|2022-05-20 15:38:10|42798|42778|42792.5|42772.5|42799|42779|42792.5|42772.5|4
1653061100000|2022-05-20 15:38:20|42791.5|42771.5|42793|42773|42793|42773|42789|42769|0
1653061110000|2022-05-20 15:38:30|42791.5|42771.5|42789|42769|42791.5|42771.5|42789|42769|7
1653061120000|2022-05-20 15:38:40|42787.5|42767.5|42784|42764|42787.5|42767.5|42784|42764|5
1653061130000|2022-05-20 15:38:50|42787|42767|42788|42768|42788|42768|42785.5|42765.5|3
1653061140000|2022-05-20 15:39:00|42785|42765|42746.5|42726.5|42785|42765|42731.5|42711.5|37
1653061150000|2022-05-20 15:39:10|42744|42724|42762|42742|42762|42742|42742.5|42722.5|16
1653061160000|2022-05-20 15:39:20|42760.5|42740.5|42756.5|42736.5|42764|42744|42756.5|42736.5|2
1653061170000|2022-05-20 15:39:30|42759|42739|42769|42749|42774|42754|42759|42739|7
1653061180000|2022-05-20 15:39:40|42766.5|42746.5|42771.5|42751.5|42771.5|42751.5|42763|42743|2
1653061190000|2022-05-20 15:39:50|42774|42754|42776.5|42756.5|42781.5|42761.5|42774|42754|9
1653061200000|2022-05-20 15:40:00|42778|42758|42781.5|42761.5|42783|42763|42778|42758|2
1653061210000|2022-05-20 15:40:10|42784|42764|42776.5|42756.5|42784|42764|42776.5|42756.5|7
1653061220000|2022-05-20 15:40:20|42775|42755|42779.5|42759.5|42779.5|42759.5|42769|42749|14
1653061230000|2022-05-20 15:40:30|42781|42761|42789|42769|42792.5|42772.5|42781|42761|27
1653061240000|2022-05-20 15:40:40|42786.5|42766.5|42784|42764|42788|42768|42784|42764|7
1653061250000|2022-05-20 15:40:50|42782.5|42762.5|42789|42769|42789|42769|42781.5|42761.5|10
1653061260000|2022-05-20 15:41:00|42790.5|42770.5|42789|42769|42796.5|42776.5|42789|42769|10
1653061270000|2022-05-20 15:41:10|42786.5|42766.5|42792.5|42772.5|42792.5|42772.5|42786.5|42766.5|3
1653061280000|2022-05-20 15:41:20|42794|42774|42813|42793|42813|42793|42794|42774|2
1653061290000|2022-05-20 15:41:30|42811.5|42791.5|42838|42818|42844|42824|42811.5|42791.5|70
1653061300000|2022-05-20 15:41:40|42835|42815|42840.5|42820.5|42840.5|42820.5|42830|42810|8
1653061310000|2022-05-20 15:41:50|42838|42818|42845.5|42825.5|42845.5|42825.5|42838|42818|11
1653061320000|2022-05-20 15:42:00|42846.5|42826.5|42836.5|42816.5|42849|42829|42836.5|42816.5|16
1653061330000|2022-05-20 15:42:10|42839|42819|42831.5|42811.5|42839|42819|42831.5|42811.5|2
1653061340000|2022-05-20 15:42:20|42830|42810|42829|42809|42830|42810|42829|42809|1
1653061350000|2022-05-20 15:42:30|42827.5|42807.5|42824|42804|42827.5|42807.5|42824|42804|11
1653061360000|2022-05-20 15:42:40|42826.5|42806.5|42834|42814|42834|42814|42826.5|42806.5|10
1653061370000|2022-05-20 15:42:50|42835.5|42815.5|42800|42780|42841.5|42821.5|42800|42780|15
1653061380000|2022-05-20 15:43:00|42795|42775|42794|42774|42799|42779|42794|42774|10
1653061390000|2022-05-20 15:43:10|42795|42775|42797.5|42777.5|42799|42779|42795|42775|6
1653061400000|2022-05-20 15:43:20|42796|42776|42791.5|42771.5|42797.5|42777.5|42790.5|42770.5|3
1653061410000|2022-05-20 15:43:30|42790|42770|42786.5|42766.5|42790|42770|42785.5|42765.5|2
1653061420000|2022-05-20 15:43:40|42784|42764|42790|42770|42790|42770|42783|42763|8
1653061430000|2022-05-20 15:43:50|42791.5|42771.5|42795.5|42775.5|42796.5|42776.5|42791.5|42771.5|4
1653061440000|2022-05-20 15:44:00|42797|42777|42804|42784|42804|42784|42796.5|42776.5|2
1653061450000|2022-05-20 15:44:10|42801.5|42781.5|42794|42774|42801.5|42781.5|42794|42774|9
1653061460000|2022-05-20 15:44:20|42791.5|42771.5|42785|42765|42791.5|42771.5|42785|42765|2
1653061470000|2022-05-20 15:44:30|42782.5|42762.5|42784|42764|42784|42764|42776.5|42756.5|62
1653061480000|2022-05-20 15:44:40|42785.5|42765.5|42789|42769|42790.5|42770.5|42784|42764|4
1653061490000|2022-05-20 15:44:50|42786.5|42766.5|42786.5|42766.5|42786.5|42766.5|42786.5|42766.5|1
1653061500000|2022-05-20 15:45:00|42788|42768|42801.5|42781.5|42804|42784|42788|42768|14
1653061510000|2022-05-20 15:45:10|42803|42783|42803|42783|42805.5|42785.5|42800|42780|9
1653061520000|2022-05-20 15:45:20|42804|42784|42800|42780|42806.5|42786.5|42800|42780|5
1653061530000|2022-05-20 15:45:30|42799|42779|42804|42784|42804|42784|42799|42779|52
1653061540000|2022-05-20 15:45:40|42805.5|42785.5|42803|42783|42805.5|42785.5|42802|42782|4
1653061550000|2022-05-20 15:45:50|42800|42780|42811.5|42791.5|42811.5|42791.5|42799|42779|16
1653061560000|2022-05-20 15:46:00|42812.5|42792.5|42814|42794|42815.5|42795.5|42811.5|42791.5|23
1653061570000|2022-05-20 15:46:10|42813|42793|42806.5|42786.5|42813|42793|42806.5|42786.5|1
1653061580000|2022-05-20 15:46:20|42809|42789|42806.5|42786.5|42809|42789|42806.5|42786.5|0
1653061590000|2022-05-20 15:46:30|42808|42788|42809|42789|42809|42789|42804|42784|3
1653061600000|2022-05-20 15:46:40|42807.5|42787.5|42806.5|42786.5|42809|42789|42806.5|42786.5|0
1653061610000|2022-05-20 15:46:50|42808|42788|42792.5|42772.5|42809|42789|42792.5|42772.5|10
1653061620000|2022-05-20 15:47:00|42790|42770|42794|42774|42796.5|42776.5|42789|42769|15
1653061630000|2022-05-20 15:47:10|42796.5|42776.5|42806.5|42786.5|42809|42789|42796.5|42776.5|12
1653061640000|2022-05-20 15:47:20|42804|42784|42799|42779|42804|42784|42799|42779|2
1653061650000|2022-05-20 15:47:30|42796|42776|42799|42779|42799|42779|42794|42774|13
1653061660000|2022-05-20 15:47:40|42801.5|42781.5|42801.5|42781.5|42801.5|42781.5|42799|42779|3
1653061670000|2022-05-20 15:47:50|42800.5|42780.5|42804|42784|42804|42784|42800.5|42780.5|4
1653061680000|2022-05-20 15:48:00|42801.5|42781.5|42804|42784|42804|42784|42799|42779|1
1653061690000|2022-05-20 15:48:10|42806.5|42786.5|42804|42784|42809|42789|42804|42784|10
1653061700000|2022-05-20 15:48:20|42801.5|42781.5|42809|42789|42809|42789|42801.5|42781.5|3
1653061710000|2022-05-20 15:48:30|42807.5|42787.5|42810.5|42790.5|42810.5|42790.5|42806.5|42786.5|1
1653061720000|2022-05-20 15:48:40|42809|42789|42814|42794|42814|42794|42807.5|42787.5|6
1653061730000|2022-05-20 15:48:50|42812.5|42792.5|42814|42794|42814|42794|42811.5|42791.5|2
1653061740000|2022-05-20 15:49:00|42811|42791|42811.5|42791.5|42814|42794|42810|42790|0
1653061750000|2022-05-20 15:49:10|42810|42790|42804|42784|42810|42790|42804|42784|9
1653061760000|2022-05-20 15:49:20|42805.5|42785.5|42809|42789|42809|42789|42805|42785|8
1653061770000|2022-05-20 15:49:30|42806.5|42786.5|42804|42784|42806.5|42786.5|42804|42784|2
1653061780000|2022-05-20 15:49:40|42802.5|42782.5|42809|42789|42810|42790|42801.5|42781.5|10
1653061790000|2022-05-20 15:49:50|42810|42790|42815.5|42795.5|42815.5|42795.5|42810|42790|19
1653061800000|2022-05-20 15:50:00|42814|42794|42809|42789|42814|42794|42809|42789|11
1653061810000|2022-05-20 15:50:10|42811.5|42791.5|42791.5|42771.5|42811.5|42791.5|42789|42769|9
1653061820000|2022-05-20 15:50:20|42795.5|42775.5|42799|42779|42799|42779|42794|42774|4
1653061830000|2022-05-20 15:50:30|42800.5|42780.5|42801.5|42781.5|42801.5|42781.5|42799|42779|3
1653061840000|2022-05-20 15:50:40|42799|42779|42801.5|42781.5|42801.5|42781.5|42799|42779|3
1653061860000|2022-05-20 15:51:00|42803|42783|42814|42794|42814|42794|42801.5|42781.5|17
1653061870000|2022-05-20 15:51:10|42815|42795|42815|42795|42816|42796|42815|42795|12
1653061880000|2022-05-20 15:51:20|42816.5|42796.5|42817.5|42797.5|42817.5|42797.5|42816.5|42796.5|16
1653061890000|2022-05-20 15:51:30|42816.5|42796.5|42816.5|42796.5|42817.5|42797.5|42816.5|42796.5|31
1653061900000|2022-05-20 15:51:40|42817.5|42797.5|42816.5|42796.5|42817.5|42797.5|42816.5|42796.5|11
1653061910000|2022-05-20 15:51:50|42812.5|42792.5|42809|42789|42812.5|42792.5|42809|42789|6
1653061920000|2022-05-20 15:52:00|42811.5|42791.5|42809|42789|42812.5|42792.5|42809|42789|4
1653061930000|2022-05-20 15:52:10|42810|42790|42809|42789|42810|42790|42809|42789|2
1653061940000|2022-05-20 15:52:20|42810.5|42790.5|42809|42789|42811.5|42791.5|42809|42789|1
1653061950000|2022-05-20 15:52:30|42811.5|42791.5|42811.5|42791.5|42814|42794|42809|42789|7
1653061960000|2022-05-20 15:52:40|42813|42793|42809|42789|42814|42794|42809|42789|0
1653061970000|2022-05-20 15:52:50|42810.5|42790.5|42814|42794|42814|42794|42810.5|42790.5|3
1653061980000|2022-05-20 15:53:00|42811.5|42791.5|42814|42794|42814|42794|42811.5|42791.5|10
1653061990000|2022-05-20 15:53:10|42812.5|42792.5|42806.5|42786.5|42814|42794|42806.5|42786.5|7
1653062000000|2022-05-20 15:53:20|42805|42785|42792.5|42772.5|42806.5|42786.5|42790|42770|4
1653062010000|2022-05-20 15:53:30|42791.5|42771.5|42806.5|42786.5|42806.5|42786.5|42791.5|42771.5|9
1653062020000|2022-05-20 15:53:40|42807.5|42787.5|42806.5|42786.5|42807.5|42787.5|42806.5|42786.5|7
1653062030000|2022-05-20 15:53:50|42804|42784|42801.5|42781.5|42804|42784|42801.5|42781.5|1
1653062040000|2022-05-20 15:54:00|42800|42780|42799|42779|42800|42780|42799|42779|0
1653062050000|2022-05-20 15:54:10|||||||||3
1653062060000|2022-05-20 15:54:20|42800.5|42780.5|42794|42774|42804|42784|42794|42774|1
1653062070000|2022-05-20 15:54:30|42796.5|42776.5|42794|42774|42798|42778|42794|42774|4
1653062080000|2022-05-20 15:54:40|42791.5|42771.5|42786.5|42766.5|42791.5|42771.5|42786.5|42766.5|7
1653062090000|2022-05-20 15:54:50|42788|42768|42789|42769|42789|42769|42788|42768|1
1653062100000|2022-05-20 15:55:00|42790.5|42770.5|42788|42768|42790.5|42770.5|42786.5|42766.5|4
1653062110000|2022-05-20 15:55:10|42791.5|42771.5|42779|42759|42791.5|42771.5|42779|42759|8
1653062120000|2022-05-20 15:55:20|42775.5|42755.5|42778|42758|42779|42759|42774|42754|1
1653062130000|2022-05-20 15:55:30|42779|42759|42759|42739|42779|42759|42756.5|42736.5|19
1653062140000|2022-05-20 15:55:40|42760.5|42740.5|42769|42749|42769|42749|42760.5|42740.5|1
1653062150000|2022-05-20 15:55:50|42771.5|42751.5|42774|42754|42774|42754|42771.5|42751.5|1
1653062160000|2022-05-20 15:56:00|42779|42759|42779|42759|42779|42759|42774|42754|5
1653062170000|2022-05-20 15:56:10|42780.5|42760.5|42795|42775|42795|42775|42780.5|42760.5|3
1653062180000|2022-05-20 15:56:20|42794|42774|42795.5|42775.5|42801.5|42781.5|42794|42774|11
1653062190000|2022-05-20 15:56:30|42797|42777|42799|42779|42799|42779|42794|42774|5
1653062200000|2022-05-20 15:56:40|42796.5|42776.5|42791.5|42771.5|42796.5|42776.5|42791.5|42771.5|1
1653062210000|2022-05-20 15:56:50|42789|42769|42789|42769|42791.5|42771.5|42789|42769|0
1653062220000|2022-05-20 15:57:00|42787.5|42767.5|42781.5|42761.5|42787.5|42767.5|42781.5|42761.5|1
1653062230000|2022-05-20 15:57:10|42783|42763|42784|42764|42784|42764|42781.5|42761.5|3
1653062240000|2022-05-20 15:57:20|42785.5|42765.5|42786.5|42766.5|42786.5|42766.5|42784|42764|1
1653062250000|2022-05-20 15:57:30|42789|42769|42789|42769|42790.5|42770.5|42789|42769|2
1653062260000|2022-05-20 15:57:40|42786.5|42766.5|42786.5|42766.5|42786.5|42766.5|42786.5|42766.5|3
1653062270000|2022-05-20 15:57:50|42785|42765|42776.5|42756.5|42785|42765|42776.5|42756.5|3
1653062280000|2022-05-20 15:58:00|42775|42755|42759|42739|42775|42755|42759|42739|11
1653062290000|2022-05-20 15:58:10|42760|42740|42763|42743|42763|42743|42759|42739|7
1653062300000|2022-05-20 15:58:20|42764|42744|42750|42730|42764|42744|42750|42730|6
1653062310000|2022-05-20 15:58:30|42749|42729|42759|42739|42759|42739|42749|42729|7
1653062320000|2022-05-20 15:58:40|42764|42744|42764|42744|42764|42744|42760.5|42740.5|3
1653062330000|2022-05-20 15:58:50|42763|42743|42765.5|42745.5|42765.5|42745.5|42759|42739|4
1653062340000|2022-05-20 15:59:00|42766.5|42746.5|42770|42750|42771.5|42751.5|42766.5|42746.5|3
1653062350000|2022-05-20 15:59:10|42769|42749|42769|42749|42769|42749|42769|42749|1
1653062360000|2022-05-20 15:59:20|42766.5|42746.5|42763|42743|42766.5|42746.5|42763|42743|3
1653062370000|2022-05-20 15:59:30|42759|42739|42759|42739|42759|42739|42759|42739|3
1653062380000|2022-05-20 15:59:40|42757.5|42737.5|42759|42739|42759|42739|42756.5|42736.5|5
1653062390000|2022-05-20 15:59:50|||||||||1
1653062400000|2022-05-20 16:00:00|42760.5|42740.5|42744|42724|42760.5|42740.5|42744|42724|12
1653062410000|2022-05-20 16:00:10|42742.5|42722.5|42749|42729|42749|42729|42741.5|42721.5|5
1653062420000|2022-05-20 16:00:20|42750.5|42730.5|42751.5|42731.5|42751.5|42731.5|42750.5|42730.5|1
1653062430000|2022-05-20 16:00:30|42753|42733|42749|42729|42753|42733|42749|42729|1
1653062440000|2022-05-20 16:00:40|42747.5|42727.5|42741|42721|42747.5|42727.5|42741|42721|0
1653062450000|2022-05-20 16:00:50|42740|42720|42739|42719|42742.5|42722.5|42739|42719|2
1653062460000|2022-05-20 16:01:00|42696|42676|42680|42660|42696.5|42676.5|42680|42660|161
1653062470000|2022-05-20 16:01:10|42678.5|42658.5|42669|42649|42678.5|42658.5|42669|42649|23
1653062480000|2022-05-20 16:01:20|42668|42648|42661.5|42641.5|42668|42648|42661.5|42641.5|12
1653062490000|2022-05-20 16:01:30|42659|42639|42653|42633|42659|42639|42649|42629|27
1653062500000|2022-05-20 16:01:40|42651.5|42631.5|42655.5|42635.5|42655.5|42635.5|42651.5|42631.5|13
1653062510000|2022-05-20 16:01:50|42664|42644|42669|42649|42670.5|42650.5|42664|42644|15
1653062520000|2022-05-20 16:02:00|42670.5|42650.5|42673.5|42653.5|42678|42658|42670.5|42650.5|12
1653062530000|2022-05-20 16:02:10|42672|42652|42674|42654|42676.5|42656.5|42665|42645|19
1653062540000|2022-05-20 16:02:20|42675.5|42655.5|42676.5|42656.5|42677.5|42657.5|42675.5|42655.5|7
1653062550000|2022-05-20 16:02:30|42675.5|42655.5|42678.5|42658.5|42678.5|42658.5|42674|42654|28
1653062560000|2022-05-20 16:02:40|42677|42657|42661|42641|42677|42657|42658.5|42638.5|12
1653062570000|2022-05-20 16:02:50|42651|42631|42644|42624|42651|42631|42641|42621|12
1653062580000|2022-05-20 16:03:00|42645|42625|42668|42648|42669.5|42649.5|42645|42625|117
1653062590000|2022-05-20 16:03:10|42669.5|42649.5|42664.5|42644.5|42673|42653|42664.5|42644.5|13
1653062600000|2022-05-20 16:03:20|42663|42643|42663|42643|42663|42643|42663|42643|6
1653062610000|2022-05-20 16:03:30|42664.5|42644.5|42688|42668|42688|42668|42664.5|42644.5|23
1653062620000|2022-05-20 16:03:40|42686.5|42666.5|42668|42648|42686.5|42666.5|42668|42648|6
1653062630000|2022-05-20 16:03:50|42663|42643|42633|42613|42663|42643|42628|42608|13
1653062640000|2022-05-20 16:04:00|42644.5|42624.5|42648|42628|42653|42633|42644.5|42624.5|15
1653062650000|2022-05-20 16:04:10|42646.5|42626.5|42658|42638|42663|42643|42643|42623|12
1653062660000|2022-05-20 16:04:20|42659.5|42639.5|42658|42638|42660.5|42640.5|42658|42638|3
1653062670000|2022-05-20 16:04:30|42656.5|42636.5|42663|42643|42663|42643|42654|42634|8
1653062680000|2022-05-20 16:04:40|42662|42642|42653|42633|42662|42642|42653|42633|6
1653062690000|2022-05-20 16:04:50|42652|42632|42652|42632|42652|42632|42652|42632|2
1653062700000|2022-05-20 16:05:00|42651|42631|42685.5|42665.5|42685.5|42665.5|42651|42631|21
1653062710000|2022-05-20 16:05:10|42684|42664|42683|42663|42688|42668|42683|42663|11
1653062720000|2022-05-20 16:05:20|42685.5|42665.5|42693|42673|42693|42673|42685.5|42665.5|7
1653062730000|2022-05-20 16:05:30|42690.5|42670.5|42690.5|42670.5|42693|42673|42688|42668|0
1653062740000|2022-05-20 16:05:40|42691.5|42671.5|42690.5|42670.5|42693|42673|42688|42668|5
1653062750000|2022-05-20 16:05:50|42692|42672|42693|42673|42693|42673|42692|42672|2
1653062760000|2022-05-20 16:06:00|42694.5|42674.5|42694.5|42674.5|42697|42677|42694.5|42674.5|7
1653062770000|2022-05-20 16:06:10|42693|42673|42693|42673|42693|42673|42693|42673|0
1653062780000|2022-05-20 16:06:20|42695.5|42675.5|42709.5|42689.5|42710.5|42690.5|42695.5|42675.5|12
1653062790000|2022-05-20 16:06:30|42708|42688|42706.5|42686.5|42708|42688|42704.5|42684.5|7
1653062800000|2022-05-20 16:06:40|||||||||2
1653062810000|2022-05-20 16:06:50|||||||||1
1653062820000|2022-05-20 16:07:00|42708|42688|42708|42688|42708|42688|42708|42688|0
1653062830000|2022-05-20 16:07:10|42706.5|42686.5|42713|42693|42713|42693|42701.5|42681.5|9
1653062840000|2022-05-20 16:07:20|42714.5|42694.5|42713|42693|42715.5|42695.5|42713|42693|2
1653062860000|2022-05-20 16:07:40|||||||||5
1653062870000|2022-05-20 16:07:50|42708|42688|42693|42673|42708|42688|42693|42673|7
1653062880000|2022-05-20 16:08:00|42690.5|42670.5|42680.5|42660.5|42690.5|42670.5|42678|42658|11
1653062890000|2022-05-20 16:08:10|42683|42663|42680.5|42660.5|42683|42663|42680.5|42660.5|5
1653062900000|2022-05-20 16:08:20|42679|42659|42678|42658|42680.5|42660.5|42678|42658|28
1653062910000|2022-05-20 16:08:30|42679.5|42659.5|42683|42663|42683|42663|42679.5|42659.5|10
1653062920000|2022-05-20 16:08:40|42685.5|42665.5|42683|42663|42685.5|42665.5|42683|42663|11
1653062930000|2022-05-20 16:08:50|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|7
1653062940000|2022-05-20 16:09:00|42674|42654|42664|42644|42674|42654|42655|42635|21
1653062950000|2022-05-20 16:09:10|42663|42643|42645.5|42625.5|42663|42643|42645.5|42625.5|33
1653062960000|2022-05-20 16:09:20|42644.5|42624.5|42638|42618|42644.5|42624.5|42638|42618|10
1653062970000|2022-05-20 16:09:30|42635.5|42615.5|42638|42618|42638|42618|42635.5|42615.5|12
1653062980000|2022-05-20 16:09:40|42635.5|42615.5|42635.5|42615.5|42635.5|42615.5|42634.5|42614.5|10
1653062990000|2022-05-20 16:09:50|42638|42618|42638|42618|42639|42619|42638|42618|2
1653063000000|2022-05-20 16:10:00|42639|42619|42638|42618|42641.5|42621.5|42631.5|42611.5|44
1653063010000|2022-05-20 16:10:10|42636.5|42616.5|42618|42598|42636.5|42616.5|42618|42598|25
1653063020000|2022-05-20 16:10:20|42615.5|42595.5|42607|42587|42615.5|42595.5|42603|42583|24
1653063030000|2022-05-20 16:10:30|42608|42588|42618|42598|42623|42603|42608|42588|9
1653063040000|2022-05-20 16:10:40|42615.5|42595.5|42618|42598|42618|42598|42614.5|42594.5|11
1653063050000|2022-05-20 16:10:50|42615.5|42595.5|42618|42598|42620.5|42600.5|42614.5|42594.5|9
1653063060000|2022-05-20 16:11:00|42620.5|42600.5|42618|42598|42620.5|42600.5|42615.5|42595.5|11
1653063070000|2022-05-20 16:11:10|42622|42602|42630.5|42610.5|42630.5|42610.5|42622|42602|4
1653063080000|2022-05-20 16:11:20|42629|42609|42629.5|42609.5|42629.5|42609.5|42628|42608|6
1653063090000|2022-05-20 16:11:30|42630.5|42610.5|42633|42613|42633|42613|42630.5|42610.5|4
1653063100000|2022-05-20 16:11:40|42634.5|42614.5|42651.5|42631.5|42653.5|42633.5|42634.5|42614.5|10
1653063110000|2022-05-20 16:11:50|42649|42629|42649|42629|42649|42629|42649|42629|4
1653063120000|2022-05-20 16:12:00|42651.5|42631.5|42643|42623|42658|42638|42643|42623|22
1653063130000|2022-05-20 16:12:10|42640.5|42620.5|42635.5|42615.5|42640.5|42620.5|42630.5|42610.5|15
1653063140000|2022-05-20 16:12:20|42638|42618|42638|42618|42638|42618|42635.5|42615.5|2
1653063150000|2022-05-20 16:12:30|42642|42622|42653|42633|42658|42638|42642|42622|8
1653063160000|2022-05-20 16:12:40|42651.5|42631.5|42653|42633|42653|42633|42649.5|42629.5|1
1653063170000|2022-05-20 16:12:50|42658|42638|42665.5|42645.5|42665.5|42645.5|42658|42638|6
1653063180000|2022-05-20 16:13:00|42672|42652|42675.5|42655.5|42675.5|42655.5|42672|42652|4
1653063190000|2022-05-20 16:13:10|42678|42658|42678|42658|42680.5|42660.5|42678|42658|7
1653063200000|2022-05-20 16:13:20|42676.5|42656.5|42679.5|42659.5|42679.5|42659.5|42676.5|42656.5|11
1653063210000|2022-05-20 16:13:30|42681|42661|42698|42678|42698|42678|42681|42661|7
1653063220000|2022-05-20 16:13:40|42699.5|42679.5|42695.5|42675.5|42705.5|42685.5|42695.5|42675.5|8
1653063230000|2022-05-20 16:13:50|42694|42674|42695.5|42675.5|42695.5|42675.5|42693|42673|4
1653063240000|2022-05-20 16:14:00|42694|42674|42688|42668|42694|42674|42688|42668|34
1653063250000|2022-05-20 16:14:10|||||||||9
1653063260000|2022-05-20 16:14:20|42690.5|42670.5|42686.5|42666.5|42690.5|42670.5|42686.5|42666.5|4
1653063270000|2022-05-20 16:14:30|42685|42665|42676.5|42656.5|42686.5|42666.5|42676.5|42656.5|9
1653063280000|2022-05-20 16:14:40|42678|42658|42675.5|42655.5|42678|42658|42675.5|42655.5|4
1653063290000|2022-05-20 16:14:50|42673|42653|42667.5|42647.5|42673|42653|42662|42642|29
1653063300000|2022-05-20 16:15:00|42669|42649|42665.5|42645.5|42673|42653|42665.5|42645.5|9
1653063310000|2022-05-20 16:15:10|42663|42643|42645.5|42625.5|42663|42643|42643|42623|6
1653063320000|2022-05-20 16:15:20|42643|42623|42643|42623|42646.5|42626.5|42635.5|42615.5|12
1653063330000|2022-05-20 16:15:30|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|0
1653063340000|2022-05-20 16:15:40|42648|42628|42654.5|42634.5|42654.5|42634.5|42645.5|42625.5|3
1653063350000|2022-05-20 16:15:50|42655.5|42635.5|42656|42636|42656|42636|42653|42633|5
1653063360000|2022-05-20 16:16:00|42657|42637|42646.5|42626.5|42657|42637|42645.5|42625.5|10
1653063370000|2022-05-20 16:16:10|42645.5|42625.5|42648|42628|42648|42628|42645.5|42625.5|0
1653063380000|2022-05-20 16:16:20|42646|42626|42643|42623|42646|42626|42643|42623|1
1653063400000|2022-05-20 16:16:40|42642|42622|42638|42618|42642|42622|42637|42617|5
1653063410000|2022-05-20 16:16:50|42637|42617|42633|42613|42638|42618|42633|42613|9
1653063420000|2022-05-20 16:17:00|42635.5|42615.5|42648|42628|42648|42628|42635.5|42615.5|23
1653063430000|2022-05-20 16:17:10|42651|42631|42653|42633|42653|42633|42651|42631|0
1653063440000|2022-05-20 16:17:20|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|1
1653063450000|2022-05-20 16:17:30|42648|42628|42648|42628|42648|42628|42648|42628|1
1653063460000|2022-05-20 16:17:40|42650.5|42630.5|42648|42628|42650.5|42630.5|42648|42628|1
1653063470000|2022-05-20 16:17:50|||||||||1
1653063480000|2022-05-20 16:18:00|||||||||1
1653063490000|2022-05-20 16:18:10|42649.5|42629.5|42650.5|42630.5|42650.5|42630.5|42649.5|42629.5|4
1653063500000|2022-05-20 16:18:20|42652|42632|42654.5|42634.5|42655.5|42635.5|42652|42632|4
1653063510000|2022-05-20 16:18:30|42655.5|42635.5|42668|42648|42668|42648|42655.5|42635.5|8
1653063520000|2022-05-20 16:18:40|42666.5|42646.5|42670.5|42650.5|42670.5|42650.5|42665.5|42645.5|4
1653063530000|2022-05-20 16:18:50|||||||||11
1653063540000|2022-05-20 16:19:00|42669|42649|42678|42658|42678|42658|42668|42648|20
1653063550000|2022-05-20 16:19:10|42679|42659|42689|42669|42689|42669|42679|42659|0
1653063560000|2022-05-20 16:19:20|42688|42668|42698|42678|42699.5|42679.5|42688|42668|9
1653063570000|2022-05-20 16:19:30|42696.5|42676.5|42691|42671|42696.5|42676.5|42691|42671|2
1653063580000|2022-05-20 16:19:40|42689.5|42669.5|42676.5|42656.5|42689.5|42669.5|42675.5|42655.5|7
1653063590000|2022-05-20 16:19:50|42675.5|42655.5|42668|42648|42675.5|42655.5|42667|42647|2
1653063600000|2022-05-20 16:20:00|42670.5|42650.5|42671|42651|42671|42651|42668|42648|2
1653063610000|2022-05-20 16:20:10|42672|42652|42681|42661|42681|42661|42670.5|42650.5|7
1653063620000|2022-05-20 16:20:20|42683|42663|42695.5|42675.5|42695.5|42675.5|42683|42663|6
1653063630000|2022-05-20 16:20:30|42697|42677|42694.5|42674.5|42697|42677|42694.5|42674.5|6
1653063640000|2022-05-20 16:20:40|42695.5|42675.5|42703|42683|42708|42688|42695.5|42675.5|14
1653063650000|2022-05-20 16:20:50|42704.5|42684.5|42707|42687|42707|42687|42704.5|42684.5|2
1653063660000|2022-05-20 16:21:00|42704|42684|42711|42691|42711|42691|42698|42678|15
1653063670000|2022-05-20 16:21:10|42709.5|42689.5|42698|42678|42709.5|42689.5|42698|42678|5
1653063680000|2022-05-20 16:21:20|42699.5|42679.5|42703|42683|42703|42683|42699.5|42679.5|1
1653063690000|2022-05-20 16:21:30|42704.5|42684.5|42704|42684|42705.5|42685.5|42704|42684|1
1653063700000|2022-05-20 16:21:40|42703|42683|42703|42683|42708|42688|42702|42682|6
1653063710000|2022-05-20 16:21:50|42700.5|42680.5|42698|42678|42700.5|42680.5|42698|42678|5
1653063720000|2022-05-20 16:22:00|42700.5|42680.5|42698|42678|42700.5|42680.5|42698|42678|4
1653063730000|2022-05-20 16:22:10|42700.5|42680.5|42693|42673|42700.5|42680.5|42693|42673|5
1653063740000|2022-05-20 16:22:20|42691.5|42671.5|42689|42669|42691.5|42671.5|42686.5|42666.5|4
1653063750000|2022-05-20 16:22:30|42687.5|42667.5|42694.5|42674.5|42694.5|42674.5|42687.5|42667.5|6
1653063760000|2022-05-20 16:22:40|42695.5|42675.5|42682|42662|42698|42678|42682|42662|6
1653063770000|2022-05-20 16:22:50|42681|42661|42680.5|42660.5|42681|42661|42678.5|42658.5|6
1653063780000|2022-05-20 16:23:00|||||||||1
1653063790000|2022-05-20 16:23:10|42682|42662|42683|42663|42683|42663|42682|42662|4
1653063800000|2022-05-20 16:23:20|42685.5|42665.5|42685.5|42665.5|42687.5|42667.5|42685.5|42665.5|1
1653063810000|2022-05-20 16:23:30|||||||||2
1653063820000|2022-05-20 16:23:40|42687|42667|42684|42664|42689|42669|42684|42664|3
1653063830000|2022-05-20 16:23:50|42683|42663|42681.5|42661.5|42683|42663|42681.5|42661.5|3
1653063840000|2022-05-20 16:24:00|42680.5|42660.5|42682|42662|42683|42663|42678|42658|7
1653063850000|2022-05-20 16:24:10|42680.5|42660.5|42668|42648|42680.5|42660.5|42668|42648|7
1653063860000|2022-05-20 16:24:20|42664.5|42644.5|42663|42643|42664.5|42644.5|42663|42643|3
1653063870000|2022-05-20 16:24:30|42664.5|42644.5|42674.5|42654.5|42674.5|42654.5|42664.5|42644.5|5
1653063880000|2022-05-20 16:24:40|42675.5|42655.5|42673|42653|42675.5|42655.5|42673|42653|0
1653063890000|2022-05-20 16:24:50|42674.5|42654.5|42675.5|42655.5|42675.5|42655.5|42673|42653|9
1653063900000|2022-05-20 16:25:00|42674|42654|42657|42637|42674|42654|42657|42637|19
1653063910000|2022-05-20 16:25:10|42656|42636|42652|42632|42657|42637|42652|42632|7
1653063920000|2022-05-20 16:25:20|42653.5|42633.5|42659.5|42639.5|42659.5|42639.5|42652|42632|13
1653063930000|2022-05-20 16:25:30|42658|42638|42665.5|42645.5|42668|42648|42658|42638|6
1653063940000|2022-05-20 16:25:40|42668|42648|42668|42648|42668|42648|42665.5|42645.5|2
1653063960000|2022-05-20 16:26:00|42669.5|42649.5|42675.5|42655.5|42675.5|42655.5|42669.5|42649.5|3
1653063970000|2022-05-20 16:26:10|42678.5|42658.5|42663|42643|42679|42659|42663|42643|18
1653063980000|2022-05-20 16:26:20|||||||||3
1653063990000|2022-05-20 16:26:30|42658|42638|42648|42628|42663|42643|42648|42628|15
1653064000000|2022-05-20 16:26:40|||||||||5
1653064010000|2022-05-20 16:26:50|||||||||8
1653064020000|2022-05-20 16:27:00|42646.5|42626.5|42648|42628|42648|42628|42646.5|42626.5|4
1653064030000|2022-05-20 16:27:10|42649.5|42629.5|42643|42623|42650.5|42630.5|42643|42623|6
1653064040000|2022-05-20 16:27:20|42641.5|42621.5|42638|42618|42641.5|42621.5|42635.5|42615.5|3
1653064050000|2022-05-20 16:27:30|42635.5|42615.5|42630.5|42610.5|42637|42617|42630.5|42610.5|9
1653064060000|2022-05-20 16:27:40|42629|42609|42633|42613|42633|42613|42629|42609|1
1653064070000|2022-05-20 16:27:50|42635.5|42615.5|42638|42618|42638|42618|42635.5|42615.5|10
1653064080000|2022-05-20 16:28:00|42640.5|42620.5|42660.5|42640.5|42663|42643|42640.5|42620.5|5
1653064100000|2022-05-20 16:28:20|42663|42643|42666.5|42646.5|42666.5|42646.5|42663|42643|2
1653064120000|2022-05-20 16:28:40|42663|42643|42668|42648|42668|42648|42663|42643|10
1653064130000|2022-05-20 16:28:50|||||||||1
1653064140000|2022-05-20 16:29:00|42673|42653|42673|42653|42674|42654|42673|42653|6
1653064150000|2022-05-20 16:29:10|42671.5|42651.5|42673|42653|42673|42653|42671.5|42651.5|3
1653064160000|2022-05-20 16:29:20|42674.5|42654.5|42675.5|42655.5|42675.5|42655.5|42674.5|42654.5|4
1653064170000|2022-05-20 16:29:30|42678|42658|42675.5|42655.5|42678|42658|42675.5|42655.5|2
1653064180000|2022-05-20 16:29:40|42673|42653|42675.5|42655.5|42675.5|42655.5|42673|42653|8
1653064190000|2022-05-20 16:29:50|||||||||31
1653064200000|2022-05-20 16:30:00|42673.5|42653.5|42670.5|42650.5|42673.5|42653.5|42670.5|42650.5|34
1653064210000|2022-05-20 16:30:10|||||||||13
1653064220000|2022-05-20 16:30:20|42669.5|42649.5|42670.5|42650.5|42670.5|42650.5|42669.5|42649.5|10
1653064230000|2022-05-20 16:30:30|42668|42648|42673|42653|42673|42653|42668|42648|3
1653064240000|2022-05-20 16:30:40|||||||||7
1653064250000|2022-05-20 16:30:50|42671.5|42651.5|42669.5|42649.5|42671.5|42651.5|42669.5|42649.5|1
1653064260000|2022-05-20 16:31:00|42668|42648|42664.5|42644.5|42668|42648|42663.5|42643.5|11
1653064270000|2022-05-20 16:31:10|42665.5|42645.5|42674|42654|42674|42654|42665.5|42645.5|7
1653064280000|2022-05-20 16:31:20|42675.5|42655.5|42688|42668|42692|42672|42675.5|42655.5|4
1653064290000|2022-05-20 16:31:30|42689.5|42669.5|42708|42688|42708|42688|42689.5|42669.5|35
1653064300000|2022-05-20 16:31:40|42710.5|42690.5|42706.5|42686.5|42710.5|42690.5|42706.5|42686.5|14
1653064310000|2022-05-20 16:31:50|42705|42685|42686.5|42666.5|42705|42685|42684|42664|12
1653064320000|2022-05-20 16:32:00|42685|42665|42683|42663|42685.5|42665.5|42683|42663|12
1653064330000|2022-05-20 16:32:10|42681.5|42661.5|42679|42659|42681.5|42661.5|42679|42659|6
1653064340000|2022-05-20 16:32:20|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|28
1653064350000|2022-05-20 16:32:30|42684.5|42664.5|42697.5|42677.5|42698.5|42678.5|42684.5|42664.5|11
1653064360000|2022-05-20 16:32:40|42698.5|42678.5|42696|42676|42698.5|42678.5|42696|42676|2
1653064370000|2022-05-20 16:32:50|42693.5|42673.5|42691|42671|42693.5|42673.5|42691|42671|6
1653064380000|2022-05-20 16:33:00|42689.5|42669.5|42701|42681|42701|42681|42688.5|42668.5|4
1653064390000|2022-05-20 16:33:10|42702.5|42682.5|42696|42676|42703.5|42683.5|42696|42676|5
1653064400000|2022-05-20 16:33:20|42691|42671|42696|42676|42696|42676|42686|42666|5
1653064410000|2022-05-20 16:33:30|42695|42675|42696|42676|42696|42676|42694|42674|2
1653064420000|2022-05-20 16:33:40|42691|42671|42691|42671|42691|42671|42691|42671|1
1653064430000|2022-05-20 16:33:50|42692.5|42672.5|42686|42666|42693.5|42673.5|42686|42666|6
1653064440000|2022-05-20 16:34:00|42681|42661|42682|42662|42682|42662|42681|42661|14
1653064460000|2022-05-20 16:34:20|42678|42658|42678|42658|42678|42658|42678|42658|5
1653064470000|2022-05-20 16:34:30|42680.5|42660.5|42678|42658|42680.5|42660.5|42678|42658|2
1653064480000|2022-05-20 16:34:40|||||||||2
1653064490000|2022-05-20 16:34:50|42675.5|42655.5|42656|42636|42675.5|42655.5|42656|42636|10
1653064500000|2022-05-20 16:35:00|42655|42635|42648|42628|42656.5|42636.5|42648|42628|7
1653064510000|2022-05-20 16:35:10|42650.5|42630.5|42658|42638|42660.5|42640.5|42650.5|42630.5|14
1653064520000|2022-05-20 16:35:20|42655.5|42635.5|42653|42633|42655.5|42635.5|42650.5|42630.5|6
1653064530000|2022-05-20 16:35:30|42654.5|42634.5|42655.5|42635.5|42655.5|42635.5|42654.5|42634.5|1
1653064540000|2022-05-20 16:35:40|42654|42634|42643|42623|42654.5|42634.5|42643|42623|7
1653064550000|2022-05-20 16:35:50|42645.5|42625.5|42650.5|42630.5|42650.5|42630.5|42644|42624|9
1653064560000|2022-05-20 16:36:00|42652|42632|42664.5|42644.5|42664.5|42644.5|42652|42632|24
1653064570000|2022-05-20 16:36:10|42665.5|42645.5|42663|42643|42665.5|42645.5|42658|42638|17
1653064580000|2022-05-20 16:36:20|42660.5|42640.5|42658|42638|42660.5|42640.5|42658|42638|6
1653064590000|2022-05-20 16:36:30|42655|42635|42645.5|42625.5|42655|42635|42645.5|42625.5|9
1653064600000|2022-05-20 16:36:40|42649.5|42629.5|42652.5|42632.5|42652.5|42632.5|42649.5|42629.5|49
1653064610000|2022-05-20 16:36:50|||||||||6
1653064620000|2022-05-20 16:37:00|42655|42635|42636|42616|42655|42635|42635|42615|25
1653064630000|2022-05-20 16:37:10|42635|42615|42637.5|42617.5|42637.5|42617.5|42632.5|42612.5|13
1653064640000|2022-05-20 16:37:20|42642.5|42622.5|42640|42620|42645|42625|42640|42620|7
1653064650000|2022-05-20 16:37:30|42641.5|42621.5|42640|42620|42642.5|42622.5|42640|42620|1
1653064660000|2022-05-20 16:37:40|42642.5|42622.5|42648.5|42628.5|42650|42630|42642.5|42622.5|6
1653064670000|2022-05-20 16:37:50|42647.5|42627.5|42640|42620|42647.5|42627.5|42639|42619|1
1653064680000|2022-05-20 16:38:00|42638.5|42618.5|42640|42620|42642.5|42622.5|42637.5|42617.5|28
1653064690000|2022-05-20 16:38:10|42637.5|42617.5|42642.5|42622.5|42644|42624|42637.5|42617.5|5
1653064700000|2022-05-20 16:38:20|42645|42625|42641|42621|42645|42625|42641|42621|13
1653064710000|2022-05-20 16:38:30|42640|42620|42640|42620|42642.5|42622.5|42637.5|42617.5|5
1653064720000|2022-05-20 16:38:40|42638.5|42618.5|42640|42620|42642.5|42622.5|42637.5|42617.5|5
1653064730000|2022-05-20 16:38:50|42639|42619|42627.5|42607.5|42639|42619|42624.5|42604.5|21
1653064740000|2022-05-20 16:39:00|42629|42609|42645|42625|42645|42625|42629|42609|11
1653064750000|2022-05-20 16:39:10|42646.5|42626.5|42647.5|42627.5|42647.5|42627.5|42646.5|42626.5|3
1653064760000|2022-05-20 16:39:20|42645|42625|42650|42630|42650|42630|42645|42625|3
1653064770000|2022-05-20 16:39:30|42652.5|42632.5|42649|42629|42652.5|42632.5|42649|42629|23
1653064780000|2022-05-20 16:39:40|42650|42630|42662.5|42642.5|42666|42646|42650|42630|17
1653064790000|2022-05-20 16:39:50|42660|42640|42658.5|42638.5|42662.5|42642.5|42658.5|42638.5|4
1653064800000|2022-05-20 16:40:00|42662|42642|42653|42633|42662|42642|42653|42633|28
1653064810000|2022-05-20 16:40:10|42652|42632|42644.5|42624.5|42652|42632|42644.5|42624.5|2
1653064820000|2022-05-20 16:40:20|42645.5|42625.5|42651|42631|42651|42631|42644.5|42624.5|4
1653064830000|2022-05-20 16:40:30|42649.5|42629.5|42651|42631|42651|42631|42648.5|42628.5|2
1653064840000|2022-05-20 16:40:40|42648.5|42628.5|42647|42627|42650|42630|42647|42627|1
1653064850000|2022-05-20 16:40:50|42648.5|42628.5|42641|42621|42648.5|42628.5|42641|42621|4
1653064860000|2022-05-20 16:41:00|42638.5|42618.5|42636|42616|42639.5|42619.5|42636|42616|4
1653064870000|2022-05-20 16:41:10|42634.5|42614.5|42629.5|42609.5|42634.5|42614.5|42626|42606|8
1653064880000|2022-05-20 16:41:20|42628.5|42608.5|42631|42611|42631|42611|42626|42606|3
1653064890000|2022-05-20 16:41:30|42633.5|42613.5|42641|42621|42646|42626|42633.5|42613.5|4
1653064900000|2022-05-20 16:41:40|42644|42624|42641|42621|42644|42624|42641|42621|3
1653064910000|2022-05-20 16:41:50|42646|42626|42647.5|42627.5|42647.5|42627.5|42646|42626|6
1653064920000|2022-05-20 16:42:00|42648.5|42628.5|42638.5|42618.5|42651|42631|42638.5|42618.5|23
1653064930000|2022-05-20 16:42:10|42641|42621|42631|42611|42641|42621|42631|42611|19
1653064940000|2022-05-20 16:42:20|42629.5|42609.5|42631|42611|42631|42611|42628.5|42608.5|6
1653064950000|2022-05-20 16:42:30|42629.5|42609.5|42622|42602|42629.5|42609.5|42622|42602|3
1653064960000|2022-05-20 16:42:40|42616|42596|42616|42596|42616|42596|42616|42596|1
1653064970000|2022-05-20 16:42:50|42613.5|42593.5|42607|42587|42613.5|42593.5|42607|42587|14
1653064980000|2022-05-20 16:43:00|42609.5|42589.5|42624.5|42604.5|42624.5|42604.5|42604.5|42584.5|12
1653064990000|2022-05-20 16:43:10|42627|42607|42638|42618|42638|42618|42626|42606|8
1653065000000|2022-05-20 16:43:20|42640.5|42620.5|42642|42622|42643.5|42623.5|42640.5|42620.5|4
1653065010000|2022-05-20 16:43:30|42643.5|42623.5|42645.5|42625.5|42647|42627|42643.5|42623.5|4
1653065020000|2022-05-20 16:43:40|42644.5|42624.5|42644.5|42624.5|42644.5|42624.5|42644.5|42624.5|2
1653065030000|2022-05-20 16:43:50|42643|42623|42643|42623|42643|42623|42643|42623|0
1653065040000|2022-05-20 16:44:00|42641.5|42621.5|42622|42602|42641.5|42621.5|42622|42602|19
1653065050000|2022-05-20 16:44:10|42621|42601|42619.5|42599.5|42621|42601|42619.5|42599.5|0
1653065060000|2022-05-20 16:44:20|42617|42597|42615.5|42595.5|42619.5|42599.5|42615.5|42595.5|0
1653065070000|2022-05-20 16:44:30|42614.5|42594.5|42616|42596|42616|42596|42614.5|42594.5|5
1653065080000|2022-05-20 16:44:40|42614.5|42594.5|42612|42592|42614.5|42594.5|42598.5|42578.5|130
1653065090000|2022-05-20 16:44:50|42608.5|42588.5|42597|42577|42608.5|42588.5|42594.5|42574.5|7
1653065100000|2022-05-20 16:45:00|42599.5|42579.5|42599.5|42579.5|42602|42582|42597|42577|20
1653065110000|2022-05-20 16:45:10|42598|42578|42607|42587|42610|42590|42594.5|42574.5|18
1653065120000|2022-05-20 16:45:20|42600.5|42580.5|42594.5|42574.5|42600.5|42580.5|42594.5|42574.5|11
1653065130000|2022-05-20 16:45:30|42597|42577|42595.5|42575.5|42597|42577|42595.5|42575.5|3
1653065140000|2022-05-20 16:45:40|42594|42574|42607|42587|42607|42587|42593|42573|16
1653065150000|2022-05-20 16:45:50|42605.5|42585.5|42602|42582|42605.5|42585.5|42602|42582|14
1653065160000|2022-05-20 16:46:00|42600.5|42580.5|42589.5|42569.5|42600.5|42580.5|42589.5|42569.5|11
1653065170000|2022-05-20 16:46:10|42591|42571|42589.5|42569.5|42592|42572|42588|42568|5
1653065180000|2022-05-20 16:46:20|42592|42572|42588|42568|42592|42572|42588|42568|6
1653065190000|2022-05-20 16:46:30|42589.5|42569.5|42589.5|42569.5|42592|42572|42589.5|42569.5|4
1653065200000|2022-05-20 16:46:40|42587|42567|42587|42567|42587|42567|42587|42567|2
1653065210000|2022-05-20 16:46:50|42589.5|42569.5|42600.5|42580.5|42602|42582|42589.5|42569.5|12
1653065220000|2022-05-20 16:47:00|42598|42578|42597|42577|42598|42578|42595.5|42575.5|1
1653065230000|2022-05-20 16:47:10|42595.5|42575.5|42597|42577|42597|42577|42592|42572|7
1653065240000|2022-05-20 16:47:20|42599.5|42579.5|42597|42577|42603.5|42583.5|42597|42577|13
1653065250000|2022-05-20 16:47:30|42598.5|42578.5|42607|42587|42607|42587|42598.5|42578.5|9
1653065260000|2022-05-20 16:47:40|42605.5|42585.5|42612|42592|42617|42597|42605.5|42585.5|8
1653065270000|2022-05-20 16:47:50|42613.5|42593.5|42617|42597|42617|42597|42612|42592|27
1653065280000|2022-05-20 16:48:00|42618.5|42598.5|42628|42608|42628|42608|42618.5|42598.5|15
1653065290000|2022-05-20 16:48:10|42625.5|42605.5|42623|42603|42625.5|42605.5|42612|42592|27
1653065300000|2022-05-20 16:48:20|42624|42604|42628|42608|42628|42608|42624|42604|6
1653065310000|2022-05-20 16:48:30|42625|42605|42623|42603|42628|42608|42623|42603|2
1653065320000|2022-05-20 16:48:40|42620.5|42600.5|42625.5|42605.5|42625.5|42605.5|42618|42598|6
1653065330000|2022-05-20 16:48:50|42627|42607|42630.5|42610.5|42631.5|42611.5|42627|42607|6
1653065340000|2022-05-20 16:49:00|42631.5|42611.5|42648|42628|42648|42628|42631.5|42611.5|6
1653065350000|2022-05-20 16:49:10|||||||||1
1653065360000|2022-05-20 16:49:20|42649.5|42629.5|42668|42648|42668|42648|42649.5|42629.5|9
1653065370000|2022-05-20 16:49:30|42666.5|42646.5|42659|42639|42669|42649|42659|42639|9
1653065380000|2022-05-20 16:49:40|42653|42633|42653|42633|42658|42638|42653|42633|4
1653065390000|2022-05-20 16:49:50|42654.5|42634.5|42681|42661|42681|42661|42654.5|42634.5|20
1653065400000|2022-05-20 16:50:00|42682|42662|42670.5|42650.5|42682|42662|42668|42648|8
1653065410000|2022-05-20 16:50:10|42672|42652|42678|42658|42678|42658|42672|42652|2
1653065420000|2022-05-20 16:50:20|42679.5|42659.5|42683|42663|42685.5|42665.5|42679.5|42659.5|6
1653065430000|2022-05-20 16:50:30|42677|42657|42674.5|42654.5|42677|42657|42672|42652|7
1653065440000|2022-05-20 16:50:40|42678|42658|42678|42658|42679.5|42659.5|42678|42658|6
1653065450000|2022-05-20 16:50:50|42676.5|42656.5|42673|42653|42677|42657|42672|42652|7
1653065460000|2022-05-20 16:51:00|42672|42652|42665.5|42645.5|42672|42652|42664.5|42644.5|4
1653065470000|2022-05-20 16:51:10|42667|42647|42673|42653|42674.5|42654.5|42667|42647|8
1653065480000|2022-05-20 16:51:20|42675.5|42655.5|42677|42657|42677|42657|42675.5|42655.5|3
1653065490000|2022-05-20 16:51:30|42678|42658|42675.5|42655.5|42678|42658|42674.5|42654.5|6
1653065500000|2022-05-20 16:51:40|42674.5|42654.5|42665.5|42645.5|42674.5|42654.5|42660.5|42640.5|11
1653065510000|2022-05-20 16:51:50|42667|42647|42665.5|42645.5|42668|42648|42665.5|42645.5|12
1653065520000|2022-05-20 16:52:00|42663|42643|42659|42639|42663|42643|42658|42638|6
1653065530000|2022-05-20 16:52:10|42660.5|42640.5|42678|42658|42678|42658|42660.5|42640.5|7
1653065540000|2022-05-20 16:52:20|42682|42662|42690.5|42670.5|42690.5|42670.5|42682|42662|3
1653065550000|2022-05-20 16:52:30|42688|42668|42695.5|42675.5|42697|42677|42688|42668|9
1653065560000|2022-05-20 16:52:40|42693|42673|42688|42668|42693|42673|42688|42668|4
1653065570000|2022-05-20 16:52:50|42689.5|42669.5|42693|42673|42693|42673|42689.5|42669.5|4
1653065580000|2022-05-20 16:53:00|42691.5|42671.5|42688|42668|42691.5|42671.5|42688|42668|8
1653065590000|2022-05-20 16:53:10|42685|42665|42680.5|42660.5|42685|42665|42680.5|42660.5|6
1653065600000|2022-05-20 16:53:20|42678|42658|42683|42663|42683|42663|42678|42658|11
1653065610000|2022-05-20 16:53:30|42684|42664|42680.5|42660.5|42685.5|42665.5|42680.5|42660.5|3
1653065620000|2022-05-20 16:53:40|42679|42659|42668|42648|42679|42659|42668|42648|10
1653065630000|2022-05-20 16:53:50|42666.5|42646.5|42668|42648|42668|42648|42665.5|42645.5|17
1653065640000|2022-05-20 16:54:00|42670.5|42650.5|42672|42652|42672|42652|42670.5|42650.5|5
1653065650000|2022-05-20 16:54:10|42673.5|42653.5|42679|42659|42679|42659|42673|42653|24
1653065660000|2022-05-20 16:54:20|42677.5|42657.5|42678|42658|42680|42660|42677.5|42657.5|8
1653065670000|2022-05-20 16:54:30|42676.5|42656.5|42679.5|42659.5|42679.5|42659.5|42675.5|42655.5|63
1653065680000|2022-05-20 16:54:40|42682|42662|42681|42661|42682|42662|42679.5|42659.5|3
1653065690000|2022-05-20 16:54:50|42680|42660|42681|42661|42681|42661|42678.5|42658.5|8
1653065700000|2022-05-20 16:55:00|42682.5|42662.5|42686|42666|42686|42666|42681|42661|5
1653065710000|2022-05-20 16:55:10|42687.5|42667.5|42688.5|42668.5|42692.5|42672.5|42687|42667|25
1653065720000|2022-05-20 16:55:20|42690|42670|42697.5|42677.5|42697.5|42677.5|42688.5|42668.5|16
1653065730000|2022-05-20 16:55:30|42698.5|42678.5|42713.5|42693.5|42713.5|42693.5|42698.5|42678.5|46
1653065740000|2022-05-20 16:55:40|42711|42691|42719.5|42699.5|42723.5|42703.5|42711|42691|54
1653065750000|2022-05-20 16:55:50|42718.5|42698.5|42726|42706|42727.5|42707.5|42716|42696|31
1653065760000|2022-05-20 16:56:00|42723.5|42703.5|42716|42696|42723.5|42703.5|42708.5|42688.5|25
1653065770000|2022-05-20 16:56:10|42713.5|42693.5|42731|42711|42736|42716|42713.5|42693.5|38
1653065780000|2022-05-20 16:56:20|42736|42716|42726|42706|42736|42716|42723.5|42703.5|27
1653065790000|2022-05-20 16:56:30|42722|42702|42731|42711|42736|42716|42716|42696|24
1653065800000|2022-05-20 16:56:40|42733.5|42713.5|42738.5|42718.5|42738.5|42718.5|42732.5|42712.5|26
1653065810000|2022-05-20 16:56:50|42737|42717|42747.5|42727.5|42747.5|42727.5|42737|42717|21
1653065820000|2022-05-20 16:57:00|42749|42729|42741|42721|42752.5|42732.5|42741|42721|32
1653065830000|2022-05-20 16:57:10|42739.5|42719.5|42736|42716|42739.5|42719.5|42732|42712|22
1653065840000|2022-05-20 16:57:20|42738.5|42718.5|42716|42696|42738.5|42718.5|42716|42696|27
1653065850000|2022-05-20 16:57:30|42713.5|42693.5|42731|42711|42733.5|42713.5|42713.5|42693.5|28
1653065860000|2022-05-20 16:57:40|42733.5|42713.5|42736|42716|42736|42716|42733.5|42713.5|11
1653065870000|2022-05-20 16:57:50|42738.5|42718.5|42745|42725|42745|42725|42738.5|42718.5|32
1653065880000|2022-05-20 16:58:00|42743.5|42723.5|42742.5|42722.5|42753.5|42733.5|42731|42711|128
1653065890000|2022-05-20 16:58:10|42740|42720|42731|42711|42750|42730|42731|42711|60
1653065900000|2022-05-20 16:58:20|42727.5|42707.5|42733.5|42713.5|42736|42716|42727.5|42707.5|22
1653065910000|2022-05-20 16:58:30|42732|42712|42735|42715|42735|42715|42726|42706|32
1653065920000|2022-05-20 16:58:40|42736|42716|42729.5|42709.5|42736|42716|42729.5|42709.5|85
1653065930000|2022-05-20 16:58:50|42730.5|42710.5|42735.5|42715.5|42738|42718|42729|42709|12
1653065940000|2022-05-20 16:59:00|42737|42717|42760.5|42740.5|42776.5|42756.5|42737|42717|245
1653065950000|2022-05-20 16:59:10|42762|42742|42773|42753|42780.5|42760.5|42760.5|42740.5|73
1653065960000|2022-05-20 16:59:20|42775.5|42755.5|42757|42737|42785.5|42765.5|42753|42733|208
1653065970000|2022-05-20 16:59:30|42763|42743|42780.5|42760.5|42785.5|42765.5|42763|42743|61
1653065980000|2022-05-20 16:59:40|42779|42759|42782.5|42762.5|42784|42764|42777.5|42757.5|131
1653065990000|2022-05-20 16:59:50|42787.5|42767.5|42782.5|42762.5|42787.5|42767.5|42782.5|42762.5|125
1653066000000|2022-05-20 17:00:00|42777.5|42757.5|42792.5|42772.5|42792.5|42772.5|42777.5|42757.5|42
1653066010000|2022-05-20 17:00:10|42791|42771|42787.5|42767.5|42791|42771|42787.5|42767.5|9
1653066020000|2022-05-20 17:00:20|42782.5|42762.5|42775|42755|42782.5|42762.5|42771|42751|31
1653066030000|2022-05-20 17:00:30|42772.5|42752.5|42767.5|42747.5|42772.5|42752.5|42767.5|42747.5|17
1653066040000|2022-05-20 17:00:40|42766|42746|42757.5|42737.5|42766|42746|42757.5|42737.5|6
1653066050000|2022-05-20 17:00:50|42756|42736|42737.5|42717.5|42756|42736|42737.5|42717.5|10
1653066060000|2022-05-20 17:01:00|42730|42710|42722.5|42702.5|42730|42710|42722.5|42702.5|24
1653066070000|2022-05-20 17:01:10|42727.5|42707.5|42724|42704|42727.5|42707.5|42721|42701|21
1653066080000|2022-05-20 17:01:20|42722.5|42702.5|42722.5|42702.5|42728|42708|42722.5|42702.5|7
1653066090000|2022-05-20 17:01:30|42724|42704|42722.5|42702.5|42724|42704|42722.5|42702.5|10
1653066100000|2022-05-20 17:01:40|42720|42700|42708.5|42688.5|42720|42700|42707|42687|2
1653066110000|2022-05-20 17:01:50|42707.5|42687.5|42705|42685|42707.5|42687.5|42705|42685|0
1653066120000|2022-05-20 17:02:00|42703.5|42683.5|42704|42684|42704|42684|42700|42680|16
1653066130000|2022-05-20 17:02:10|42702.5|42682.5|42695|42675|42704|42684|42695|42675|5
1653066140000|2022-05-20 17:02:20|42694|42674|42694|42674|42694|42674|42694|42674|2
1653066150000|2022-05-20 17:02:30|42691.5|42671.5|42694|42674|42694|42674|42689|42669|3
1653066160000|2022-05-20 17:02:40|42692.5|42672.5|42687.5|42667.5|42692.5|42672.5|42687.5|42667.5|13
1653066170000|2022-05-20 17:02:50|42682.5|42662.5|42676|42656|42682.5|42662.5|42676|42656|11
1653066180000|2022-05-20 17:03:00|42675|42655|42667.5|42647.5|42675|42655|42667.5|42647.5|5
1653066190000|2022-05-20 17:03:10|42669|42649|42673.5|42653.5|42675|42655|42669|42649|4
1653066200000|2022-05-20 17:03:20|42676.5|42656.5|42689|42669|42689|42669|42675|42655|13
1653066210000|2022-05-20 17:03:30|42690|42670|42721.5|42701.5|42721.5|42701.5|42689|42669|8
1653066220000|2022-05-20 17:03:40|42720|42700|42718.5|42698.5|42720|42700|42715.5|42695.5|12
1653066230000|2022-05-20 17:03:50|42716|42696|42706|42686|42716|42696|42705|42685|5
1653066240000|2022-05-20 17:04:00|42705|42685|42695|42675|42705|42685|42692.5|42672.5|7
1653066250000|2022-05-20 17:04:10|42696.5|42676.5|42699|42679|42699|42679|42695|42675|2
1653066260000|2022-05-20 17:04:20|42700|42680|42705|42685|42705|42685|42700|42680|0
1653066270000|2022-05-20 17:04:30|42703.5|42683.5|42698.5|42678.5|42703.5|42683.5|42698.5|42678.5|1
1653066280000|2022-05-20 17:04:40|42697|42677|42685|42665|42697|42677|42685|42665|3
1653066290000|2022-05-20 17:04:50|42683.5|42663.5|42685|42665|42685|42665|42683.5|42663.5|2
1653066300000|2022-05-20 17:05:00|42687.5|42667.5|42689|42669|42690|42670|42685|42665|0
1653066310000|2022-05-20 17:05:10|42690|42670|42690|42670|42690|42670|42685|42665|2
1653066320000|2022-05-20 17:05:20|||||||||1
1653066330000|2022-05-20 17:05:30|42687|42667|42705|42685|42705|42685|42686|42666|13
1653066340000|2022-05-20 17:05:40|42707.5|42687.5|42705|42685|42707.5|42687.5|42698.5|42678.5|16
1653066350000|2022-05-20 17:05:50|42706.5|42686.5|42717.5|42697.5|42717.5|42697.5|42706.5|42686.5|0
1653066360000|2022-05-20 17:06:00|42715|42695|42710|42690|42715|42695|42707.5|42687.5|1
1653066370000|2022-05-20 17:06:10|42711.5|42691.5|42730|42710|42730|42710|42711.5|42691.5|12
1653066380000|2022-05-20 17:06:20|42728.5|42708.5|42734|42714|42734|42714|42727.5|42707.5|11
1653066390000|2022-05-20 17:06:30|42732.5|42712.5|42735|42715|42735|42715|42731|42711|3
1653066400000|2022-05-20 17:06:40|42736|42716|42736|42716|42736|42716|42735|42715|0
1653066410000|2022-05-20 17:06:50|42736.5|42716.5|42735.5|42715.5|42737.5|42717.5|42735.5|42715.5|12
1653066420000|2022-05-20 17:07:00|42734|42714|42713.5|42693.5|42734|42714|42713.5|42693.5|4
1653066430000|2022-05-20 17:07:10|42710|42690|42710|42690|42715|42695|42710|42690|5
1653066440000|2022-05-20 17:07:20|42714|42694|42715|42695|42717.5|42697.5|42714|42694|0
1653066450000|2022-05-20 17:07:30|42718|42698|42720|42700|42722.5|42702.5|42718|42698|1
1653066460000|2022-05-20 17:07:40|42718.5|42698.5|42726.5|42706.5|42726.5|42706.5|42718.5|42698.5|5
1653066470000|2022-05-20 17:07:50|42728|42708|42745|42725|42747|42727|42728|42708|51
1653066480000|2022-05-20 17:08:00|42746.5|42726.5|42755|42735|42757.5|42737.5|42746.5|42726.5|3
1653066490000|2022-05-20 17:08:10|42749|42729|42745|42725|42749|42729|42745|42725|6
1653066500000|2022-05-20 17:08:20|42746.5|42726.5|42750|42730|42750|42730|42745|42725|2
1653066510000|2022-05-20 17:08:30|42747.5|42727.5|42725|42705|42747.5|42727.5|42725|42705|7
1653066520000|2022-05-20 17:08:40|42723.5|42703.5|42721.5|42701.5|42723.5|42703.5|42720|42700|0
1653066530000|2022-05-20 17:08:50|42722.5|42702.5|42715|42695|42722.5|42702.5|42715|42695|2
1653066540000|2022-05-20 17:09:00|42716.5|42696.5|42725|42705|42730|42710|42715|42695|3
1653066550000|2022-05-20 17:09:10|42723.5|42703.5|42725|42705|42725|42705|42722.5|42702.5|1
1653066560000|2022-05-20 17:09:20|42726.5|42706.5|42725|42705|42730|42710|42725|42705|1
1653066570000|2022-05-20 17:09:30|42726.5|42706.5|42725|42705|42727.5|42707.5|42725|42705|0
1653066580000|2022-05-20 17:09:40|42726.5|42706.5|42730|42710|42730|42710|42725|42705|1
1653066590000|2022-05-20 17:09:50|42727.5|42707.5|42720|42700|42727.5|42707.5|42720|42700|2
1653066600000|2022-05-20 17:10:00|42721.5|42701.5|42717.5|42697.5|42721.5|42701.5|42717.5|42697.5|1
1653066610000|2022-05-20 17:10:10|42719|42699|42715|42695|42720|42700|42715|42695|1
1653066620000|2022-05-20 17:10:20|42713.5|42693.5|42705|42685|42713.5|42693.5|42705|42685|6
1653066630000|2022-05-20 17:10:30|42704|42684|42702.5|42682.5|42704|42684|42699|42679|0
1653066640000|2022-05-20 17:10:40|42704|42684|42706|42686|42707.5|42687.5|42704|42684|1
1653066650000|2022-05-20 17:10:50|42705|42685|42710|42690|42710|42690|42705|42685|0
1653066660000|2022-05-20 17:11:00|42708.5|42688.5|42705|42685|42708.5|42688.5|42705|42685|1
1653066670000|2022-05-20 17:11:10|42702.5|42682.5|42696.5|42676.5|42702.5|42682.5|42696.5|42676.5|4
1653066680000|2022-05-20 17:11:20|42699|42679|42699|42679|42699|42679|42699|42679|5
1653066690000|2022-05-20 17:11:30|42697.5|42677.5|42694|42674|42697.5|42677.5|42694|42674|17
1653066700000|2022-05-20 17:11:40|42692.5|42672.5|42695|42675|42695|42675|42690|42670|3
1653066710000|2022-05-20 17:11:50|42693.5|42673.5|42692.5|42672.5|42694|42674|42692.5|42672.5|6
1653066720000|2022-05-20 17:12:00|42686|42666|42676.5|42656.5|42686|42666|42676.5|42656.5|9
1653066730000|2022-05-20 17:12:10|42671.5|42651.5|42672.5|42652.5|42672.5|42652.5|42671.5|42651.5|3
1653066740000|2022-05-20 17:12:20|42674|42654|42670|42650|42674|42654|42670|42650|4
1653066750000|2022-05-20 17:12:30|42667.5|42647.5|42662.5|42642.5|42667.5|42647.5|42662.5|42642.5|3
1653066760000|2022-05-20 17:12:40|42660|42640|42662|42642|42665|42645|42660|42640|3
1653066770000|2022-05-20 17:12:50|42661|42641|42657.5|42637.5|42661|42641|42657.5|42637.5|9
1653066780000|2022-05-20 17:13:00|42656|42636|42653.5|42633.5|42657.5|42637.5|42653.5|42633.5|10
1653066790000|2022-05-20 17:13:10|42650|42630|42653.5|42633.5|42655|42635|42650|42630|10
1653066800000|2022-05-20 17:13:20|42652.5|42632.5|42652.5|42632.5|42657.5|42637.5|42652.5|42632.5|36
1653066810000|2022-05-20 17:13:30|42651|42631|42652.5|42632.5|42652.5|42632.5|42651|42631|10
1653066820000|2022-05-20 17:13:40|42653.5|42633.5|42647.5|42627.5|42655|42635|42647.5|42627.5|14
1653066830000|2022-05-20 17:13:50|42643.5|42623.5|42642.5|42622.5|42645|42625|42642.5|42622.5|5
1653066840000|2022-05-20 17:14:00|42644|42624|42640|42620|42644|42624|42639|42619|5
1653066850000|2022-05-20 17:14:10|42638.5|42618.5|42637.5|42617.5|42638.5|42618.5|42637.5|42617.5|2
1653066860000|2022-05-20 17:14:20|42639|42619|42637.5|42617.5|42639|42619|42637.5|42617.5|1
1653066870000|2022-05-20 17:14:30|42635|42615|42635|42615|42635|42615|42635|42615|1
1653066890000|2022-05-20 17:14:50|42632.5|42612.5|42630|42610|42635|42615|42630|42610|3
1653066900000|2022-05-20 17:15:00|42632.5|42612.5|42630|42610|42635|42615|42630|42610|8
1653066910000|2022-05-20 17:15:10|42628.5|42608.5|42627|42607|42628.5|42608.5|42627|42607|9
1653066920000|2022-05-20 17:15:20|42628.5|42608.5|42630|42610|42630|42610|42626|42606|5
1653066930000|2022-05-20 17:15:30|42631|42611|42630|42610|42632.5|42612.5|42630|42610|12
1653066940000|2022-05-20 17:15:40|42629|42609|42632.5|42612.5|42633.5|42613.5|42627.5|42607.5|6
1653066950000|2022-05-20 17:15:50|42634|42614|42622.5|42602.5|42634|42614|42622.5|42602.5|5
1653066960000|2022-05-20 17:16:00|||||||||3
1653066970000|2022-05-20 17:16:10|42621|42601|42622.5|42602.5|42622.5|42602.5|42617.5|42597.5|4
1653066980000|2022-05-20 17:16:20|42621|42601|42620|42600|42621|42601|42617.5|42597.5|7
1653066990000|2022-05-20 17:16:30|42621.5|42601.5|42625|42605|42625|42605|42621.5|42601.5|15
1653067000000|2022-05-20 17:16:40|42624|42604|42624|42604|42624|42604|42624|42604|1
1653067010000|2022-05-20 17:16:50|42622.5|42602.5|42622.5|42602.5|42624|42604|42621.5|42601.5|1
1653067020000|2022-05-20 17:17:00|42621|42601|42623.5|42603.5|42625|42605|42620|42600|10
1653067030000|2022-05-20 17:17:10|42625|42605|42625|42605|42627.5|42607.5|42622.5|42602.5|4
1653067040000|2022-05-20 17:17:20|42622.5|42602.5|42613.5|42593.5|42622.5|42602.5|42613.5|42593.5|5
1653067050000|2022-05-20 17:17:30|42611|42591|42607.5|42587.5|42612.5|42592.5|42607.5|42587.5|3
1653067060000|2022-05-20 17:17:40|42610|42590|42611|42591|42612.5|42592.5|42610|42590|2
1653067070000|2022-05-20 17:17:50|42608.5|42588.5|42604.5|42584.5|42610|42590|42604.5|42584.5|8
1653067080000|2022-05-20 17:18:00|42606|42586|42600|42580|42606|42586|42600|42580|2
1653067090000|2022-05-20 17:18:10|42601.5|42581.5|42605|42585|42605|42585|42601.5|42581.5|0
1653067100000|2022-05-20 17:18:20|42606.5|42586.5|42607.5|42587.5|42607.5|42587.5|42606.5|42586.5|4
1653067110000|2022-05-20 17:18:30|42610|42590|42610|42590|42610|42590|42610|42590|3
1653067120000|2022-05-20 17:18:40|42614|42594|42615|42595|42615|42595|42614|42594|0
1653067130000|2022-05-20 17:18:50|42616.5|42596.5|42622.5|42602.5|42622.5|42602.5|42616.5|42596.5|2
1653067140000|2022-05-20 17:19:00|42624|42604|42627.5|42607.5|42629|42609|42624|42604|1
1653067150000|2022-05-20 17:19:10|42629|42609|42630|42610|42631|42611|42626|42606|2
1653067160000|2022-05-20 17:19:20|42626|42606|42625|42605|42626|42606|42625|42605|0
1653067170000|2022-05-20 17:19:30|42622.5|42602.5|42622.5|42602.5|42622.5|42602.5|42622.5|42602.5|0
1653067180000|2022-05-20 17:19:40|42620|42600|42620|42600|42620|42600|42620|42600|0
1653067190000|2022-05-20 17:19:50|42621.5|42601.5|42620|42600|42622.5|42602.5|42620|42600|0
1653067200000|2022-05-20 17:20:00|42622.5|42602.5|42627.5|42607.5|42627.5|42607.5|42622.5|42602.5|2
1653067210000|2022-05-20 17:20:10|42625|42605|42625|42605|42625|42605|42625|42605|0
1653067220000|2022-05-20 17:20:20|42630|42610|42630|42610|42630|42610|42625|42605|2
1653067230000|2022-05-20 17:20:30|42626|42606|42626|42606|42626|42606|42626|42606|0
1653067240000|2022-05-20 17:20:40|42627.5|42607.5|42625|42605|42630|42610|42625|42605|0
1653067250000|2022-05-20 17:20:50|42623.5|42603.5|42622.5|42602.5|42623.5|42603.5|42622.5|42602.5|0
1653067260000|2022-05-20 17:21:00|42624|42604|42617|42597|42624|42604|42617|42597|6
1653067270000|2022-05-20 17:21:10|42616|42596|42601|42581|42616|42596|42601|42581|4
1653067280000|2022-05-20 17:21:20|42598.5|42578.5|42595|42575|42599.5|42579.5|42595|42575|6
1653067290000|2022-05-20 17:21:30|42596|42576|42598.5|42578.5|42600|42580|42596|42576|28
1653067300000|2022-05-20 17:21:40|42597.5|42577.5|42597.5|42577.5|42599|42579|42597.5|42577.5|12
1653067310000|2022-05-20 17:21:50|42599|42579|42597.5|42577.5|42599|42579|42597.5|42577.5|6
1653067320000|2022-05-20 17:22:00|42599|42579|42601|42581|42603.5|42583.5|42599|42579|12
1653067330000|2022-05-20 17:22:10|42605|42585|42605|42585|42605|42585|42605|42585|1
1653067340000|2022-05-20 17:22:20|42602.5|42582.5|42605|42585|42607.5|42587.5|42602.5|42582.5|3
1653067350000|2022-05-20 17:22:30|42603.5|42583.5|42602.5|42582.5|42603.5|42583.5|42602.5|42582.5|0
1653067360000|2022-05-20 17:22:40|42605|42585|42610|42590|42610|42590|42605|42585|4
1653067370000|2022-05-20 17:22:50|42612.5|42592.5|42610.5|42590.5|42612.5|42592.5|42609|42589|12
1653067380000|2022-05-20 17:23:00|42609|42589|42617.5|42597.5|42617.5|42597.5|42609|42589|7
1653067390000|2022-05-20 17:23:10|42618.5|42598.5|42625|42605|42625|42605|42618.5|42598.5|12
1653067400000|2022-05-20 17:23:20|42623.5|42603.5|42616|42596|42623.5|42603.5|42616|42596|0
1653067410000|2022-05-20 17:23:30|42615|42595|42610|42590|42615|42595|42610|42590|13
1653067420000|2022-05-20 17:23:40|42611.5|42591.5|42612.5|42592.5|42612.5|42592.5|42610|42590|3
1653067430000|2022-05-20 17:23:50|42614|42594|42614|42594|42614|42594|42614|42594|11
1653067440000|2022-05-20 17:24:00|42612.5|42592.5|42610|42590|42612.5|42592.5|42610|42590|0
1653067450000|2022-05-20 17:24:10|42615|42595|42615|42595|42617.5|42597.5|42612.5|42592.5|9
1653067460000|2022-05-20 17:24:20|42612.5|42592.5|42611.5|42591.5|42615|42595|42610|42590|0
1653067470000|2022-05-20 17:24:30|42612.5|42592.5|42616.5|42596.5|42616.5|42596.5|42612.5|42592.5|1
1653067480000|2022-05-20 17:24:40|42617.5|42597.5|42630|42610|42632.5|42612.5|42617.5|42597.5|2
1653067490000|2022-05-20 17:24:50|42628.5|42608.5|42628.5|42608.5|42630|42610|42627.5|42607.5|0
1653067500000|2022-05-20 17:25:00|42627.5|42607.5|42619|42599|42627.5|42607.5|42619|42599|4
1653067510000|2022-05-20 17:25:10|42620|42600|42626.5|42606.5|42626.5|42606.5|42615|42595|14
1653067520000|2022-05-20 17:25:20|42630|42610|42635|42615|42635|42615|42630|42610|3
1653067530000|2022-05-20 17:25:30|42633|42613|42632.5|42612.5|42633|42613|42631.5|42611.5|0
1653067540000|2022-05-20 17:25:40|42634|42614|42630|42610|42635|42615|42630|42610|1
1653067550000|2022-05-20 17:25:50|42633|42613|42630|42610|42633|42613|42630|42610|2
1653067560000|2022-05-20 17:26:00|42627.5|42607.5|42627.5|42607.5|42627.5|42607.5|42627.5|42607.5|3
1653067570000|2022-05-20 17:26:10|42629|42609|42630|42610|42630|42610|42629|42609|0
1653067580000|2022-05-20 17:26:20|||||||||1
1653067590000|2022-05-20 17:26:30|42628.5|42608.5|42622.5|42602.5|42628.5|42608.5|42621.5|42601.5|4
1653067600000|2022-05-20 17:26:40|42621.5|42601.5|42624|42604|42624|42604|42621.5|42601.5|5
1653067610000|2022-05-20 17:26:50|42622.5|42602.5|42622.5|42602.5|42625|42605|42622.5|42602.5|7
1653067620000|2022-05-20 17:27:00|42624|42604|42627.5|42607.5|42627.5|42607.5|42624|42604|10
1653067630000|2022-05-20 17:27:10|42625|42605|42627.5|42607.5|42627.5|42607.5|42625|42605|3
1653067640000|2022-05-20 17:27:20|42629|42609|42638|42618|42638|42618|42629|42609|4
1653067650000|2022-05-20 17:27:30|||||||||1
1653067660000|2022-05-20 17:27:40|42636.5|42616.5|42642.5|42622.5|42644|42624|42636.5|42616.5|7
1653067670000|2022-05-20 17:27:50|42641|42621|42635|42615|42641|42621|42632.5|42612.5|4
1653067680000|2022-05-20 17:28:00|42630|42610|42630|42610|42630|42610|42630|42610|0
1653067690000|2022-05-20 17:28:10|42632.5|42612.5|42635|42615|42637.5|42617.5|42632.5|42612.5|3
1653067700000|2022-05-20 17:28:20|42633.5|42613.5|42640|42620|42640|42620|42633.5|42613.5|0
1653067710000|2022-05-20 17:28:30|42642.5|42622.5|42642.5|42622.5|42642.5|42622.5|42642.5|42622.5|0
1653067720000|2022-05-20 17:28:40|42643.5|42623.5|42647.5|42627.5|42647.5|42627.5|42643.5|42623.5|6
1653067730000|2022-05-20 17:28:50|42650|42630|42650|42630|42650|42630|42650|42630|2
1653067740000|2022-05-20 17:29:00|42651.5|42631.5|42651.5|42631.5|42652.5|42632.5|42651.5|42631.5|1
1653067750000|2022-05-20 17:29:10|42653|42633|42654|42634|42654|42634|42653|42633|0
1653067760000|2022-05-20 17:29:20|42657|42637|42652.5|42632.5|42658|42638|42651.5|42631.5|9
1653067770000|2022-05-20 17:29:30|42654|42634|42662.5|42642.5|42662.5|42642.5|42654|42634|0
1653067790000|2022-05-20 17:29:50|42648.5|42628.5|42645|42625|42648.5|42628.5|42643.5|42623.5|9
1653067800000|2022-05-20 17:30:00|42643.5|42623.5|42624|42604|42643.5|42623.5|42624|42604|16
1653067810000|2022-05-20 17:30:10|42625|42605|42634|42614|42634|42614|42625|42605|2
1653067820000|2022-05-20 17:30:20|42635|42615|42639|42619|42639|42619|42635|42615|0
1653067830000|2022-05-20 17:30:30|42637.5|42617.5|42640|42620|42640|42620|42637.5|42617.5|0
1653067840000|2022-05-20 17:30:40|42637.5|42617.5|42640|42620|42640|42620|42637.5|42617.5|1
1653067850000|2022-05-20 17:30:50|42641.5|42621.5|42642.5|42622.5|42644|42624|42641.5|42621.5|1
1653067860000|2022-05-20 17:31:00|42643.5|42623.5|42647.5|42627.5|42647.5|42627.5|42643.5|42623.5|0
1653067870000|2022-05-20 17:31:10|42645|42625|42652.5|42632.5|42652.5|42632.5|42645|42625|1
1653067880000|2022-05-20 17:31:20|42654|42634|42660|42640|42661.5|42641.5|42654|42634|1
1653067890000|2022-05-20 17:31:30|42661.5|42641.5|42672.5|42652.5|42672.5|42652.5|42660|42640|3
1653067900000|2022-05-20 17:31:40|42671|42651|42670|42650|42674|42654|42670|42650|1
1653067910000|2022-05-20 17:31:50|42671|42651|42673.5|42653.5|42673.5|42653.5|42671|42651|2
1653067920000|2022-05-20 17:32:00|42669|42649|42684|42664|42685|42665|42669|42649|7
1653067930000|2022-05-20 17:32:10|42683.5|42663.5|42685|42665|42685|42665|42680|42660|0
1653067940000|2022-05-20 17:32:20|42686.5|42666.5|42685|42665|42686.5|42666.5|42685|42665|5
1653067950000|2022-05-20 17:32:30|42683.5|42663.5|42682.5|42662.5|42685|42665|42682.5|42662.5|4
1653067960000|2022-05-20 17:32:40|42681.5|42661.5|42675|42655|42681.5|42661.5|42672.5|42652.5|1
1653067970000|2022-05-20 17:32:50|42672.5|42652.5|42690|42670|42690|42670|42672.5|42652.5|36
1653067980000|2022-05-20 17:33:00|42692.5|42672.5|42700|42680|42700|42680|42692.5|42672.5|3
1653067990000|2022-05-20 17:33:10|42701|42681|42705|42685|42705|42685|42700|42680|7
1653068000000|2022-05-20 17:33:20|42707.5|42687.5|42708.5|42688.5|42713|42693|42707.5|42687.5|2
1653068010000|2022-05-20 17:33:30|42706|42686|42710|42690|42710|42690|42705|42685|2
1653068020000|2022-05-20 17:33:40|42711.5|42691.5|42746.5|42726.5|42746.5|42726.5|42711.5|42691.5|15
1653068030000|2022-05-20 17:33:50|42754|42734|42762.5|42742.5|42765|42745|42754|42734|8
1653068040000|2022-05-20 17:34:00|42761|42741|42735|42715|42761|42741|42735|42715|30
1653068050000|2022-05-20 17:34:10|42733.5|42713.5|42725|42705|42733.5|42713.5|42725|42705|1
1653068060000|2022-05-20 17:34:20|42722.5|42702.5|42722.5|42702.5|42725|42705|42720|42700|1
1653068070000|2022-05-20 17:34:30|42724|42704|42727.5|42707.5|42727.5|42707.5|42720|42700|4
1653068080000|2022-05-20 17:34:40|42730|42710|42732.5|42712.5|42732.5|42712.5|42727.5|42707.5|5
1653068090000|2022-05-20 17:34:50|42736.5|42716.5|42742.5|42722.5|42745|42725|42736.5|42716.5|1
1653068100000|2022-05-20 17:35:00|42745|42725|42745|42725|42750|42730|42745|42725|2
1653068110000|2022-05-20 17:35:10|42743.5|42723.5|42737.5|42717.5|42743.5|42723.5|42737.5|42717.5|2
1653068120000|2022-05-20 17:35:20|42735|42715|42735|42715|42735|42715|42735|42715|0
1653068150000|2022-05-20 17:35:50|42731|42711|42720|42700|42731|42711|42720|42700|9
1653068160000|2022-05-20 17:36:00|42718.5|42698.5|42720|42700|42720|42700|42717.5|42697.5|0
1653068170000|2022-05-20 17:36:10|42721.5|42701.5|42737.5|42717.5|42737.5|42717.5|42721.5|42701.5|1
1653068180000|2022-05-20 17:36:20|42735|42715|42726|42706|42735|42715|42726|42706|1
1653068190000|2022-05-20 17:36:30|42722|42702|42720.5|42700.5|42723.5|42703.5|42720.5|42700.5|1
1653068200000|2022-05-20 17:36:40|42717.5|42697.5|42725|42705|42725|42705|42717.5|42697.5|1
1653068210000|2022-05-20 17:36:50|42727.5|42707.5|42731|42711|42731|42711|42727.5|42707.5|1
1653068220000|2022-05-20 17:37:00|42733.5|42713.5|42730|42710|42734|42714|42730|42710|2
1653068230000|2022-05-20 17:37:10|42728.5|42708.5|42730|42710|42730|42710|42728.5|42708.5|0
1653068240000|2022-05-20 17:37:20|42731.5|42711.5|42732.5|42712.5|42735|42715|42731.5|42711.5|0
1653068250000|2022-05-20 17:37:30|42735|42715|42742.5|42722.5|42742.5|42722.5|42732.5|42712.5|0
1653068260000|2022-05-20 17:37:40|42745|42725|42755|42735|42755|42735|42745|42725|8
1653068270000|2022-05-20 17:37:50|42758|42738|42760|42740|42760|42740|42757.5|42737.5|2
1653068280000|2022-05-20 17:38:00|42762.5|42742.5|42770|42750|42770|42750|42762.5|42742.5|5
1653068290000|2022-05-20 17:38:10|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|3
1653068300000|2022-05-20 17:38:20|42774|42754|42780|42760|42780|42760|42772.5|42752.5|1
1653068310000|2022-05-20 17:38:30|42781.5|42761.5|42780|42760|42789|42769|42780|42760|43
1653068320000|2022-05-20 17:38:40|||||||||6
1653068330000|2022-05-20 17:38:50|42782.5|42762.5|42780|42760|42782.5|42762.5|42780|42760|7
1653068340000|2022-05-20 17:39:00|42782.5|42762.5|42780|42760|42782.5|42762.5|42780|42760|13
1653068350000|2022-05-20 17:39:10|||||||||5
1653068360000|2022-05-20 17:39:20|42782.5|42762.5|42785|42765|42785|42765|42782.5|42762.5|5
1653068370000|2022-05-20 17:39:30|42789|42769|42792.5|42772.5|42792.5|42772.5|42789|42769|0
1653068380000|2022-05-20 17:39:40|42790|42770|42790|42770|42792.5|42772.5|42790|42770|1
1653068390000|2022-05-20 17:39:50|42791.5|42771.5|42792.5|42772.5|42795|42775|42789|42769|5
1653068400000|2022-05-20 17:40:00|42791|42771|42780|42760|42792.5|42772.5|42780|42760|3
1653068410000|2022-05-20 17:40:10|42782.5|42762.5|42780|42760|42782.5|42762.5|42780|42760|14
1653068420000|2022-05-20 17:40:20|42781.5|42761.5|42782.5|42762.5|42782.5|42762.5|42781.5|42761.5|8
1653068430000|2022-05-20 17:40:30|42781|42761|42780|42760|42782.5|42762.5|42780|42760|3
1653068440000|2022-05-20 17:40:40|42779|42759|42777.5|42757.5|42779|42759|42777.5|42757.5|6
1653068450000|2022-05-20 17:40:50|42779|42759|42777.5|42757.5|42780|42760|42777.5|42757.5|0
1653068460000|2022-05-20 17:41:00|42779|42759|42782.5|42762.5|42782.5|42762.5|42777.5|42757.5|13
1653068470000|2022-05-20 17:41:10|42781|42761|42783.5|42763.5|42783.5|42763.5|42780|42760|6
1653068480000|2022-05-20 17:41:20|42785|42765|42782.5|42762.5|42786|42766|42781|42761|0
1653068490000|2022-05-20 17:41:30|42781.5|42761.5|42780|42760|42781.5|42761.5|42780|42760|0
1653068500000|2022-05-20 17:41:40|42781.5|42761.5|42780|42760|42782.5|42762.5|42780|42760|2
1653068510000|2022-05-20 17:41:50|42779|42759|42780|42760|42780|42760|42777.5|42757.5|3
1653068520000|2022-05-20 17:42:00|42781.5|42761.5|42777.5|42757.5|42781.5|42761.5|42777.5|42757.5|0
1653068530000|2022-05-20 17:42:10|42780|42760|42782.5|42762.5|42782.5|42762.5|42780|42760|4
1653068550000|2022-05-20 17:42:30|42784|42764|42782.5|42762.5|42785|42765|42782.5|42762.5|0
1653068560000|2022-05-20 17:42:40|42785|42765|42788|42768|42789|42769|42782.5|42762.5|10
1653068570000|2022-05-20 17:42:50|42785|42765|42793.5|42773.5|42794|42774|42785|42765|1
1653068580000|2022-05-20 17:43:00|42792.5|42772.5|42795|42775|42800|42780|42792.5|42772.5|5
1653068590000|2022-05-20 17:43:10|42796.5|42776.5|42795|42775|42797.5|42777.5|42795|42775|5
1653068600000|2022-05-20 17:43:20|||||||||3
1653068610000|2022-05-20 17:43:30|42793.5|42773.5|42795|42775|42795|42775|42793.5|42773.5|0
1653068620000|2022-05-20 17:43:40|42793.5|42773.5|42792.5|42772.5|42793.5|42773.5|42792.5|42772.5|0
1653068630000|2022-05-20 17:43:50|42795|42775|42800|42780|42800|42780|42792.5|42772.5|6
1653068640000|2022-05-20 17:44:00|42801.5|42781.5|42800|42780|42805|42785|42800|42780|0
1653068650000|2022-05-20 17:44:10|42797|42777|42800|42780|42800|42780|42797|42777|0
1653068660000|2022-05-20 17:44:20|42798.5|42778.5|42797.5|42777.5|42800|42780|42797.5|42777.5|0
1653068670000|2022-05-20 17:44:30|42798.5|42778.5|42800|42780|42800|42780|42798.5|42778.5|0
1653068680000|2022-05-20 17:44:40|42798.5|42778.5|42812.5|42792.5|42812.5|42792.5|42798.5|42778.5|5
1653068690000|2022-05-20 17:44:50|42814|42794|42814|42794|42814|42794|42812.5|42792.5|8
1653068700000|2022-05-20 17:45:00|42812.5|42792.5|42790|42770|42812.5|42792.5|42790|42770|5
1653068710000|2022-05-20 17:45:10|42787.5|42767.5|42785|42765|42792.5|42772.5|42785|42765|3
1653068720000|2022-05-20 17:45:20|42783.5|42763.5|42782.5|42762.5|42785|42765|42780|42760|0
1653068730000|2022-05-20 17:45:30|42784|42764|42780|42760|42785|42765|42780|42760|1
1653068740000|2022-05-20 17:45:40|42777.5|42757.5|42787.5|42767.5|42787.5|42767.5|42777.5|42757.5|1
1653068750000|2022-05-20 17:45:50|42789|42769|42805|42785|42810|42790|42789|42769|5
1653068760000|2022-05-20 17:46:00|42810|42790|42812.5|42792.5|42813|42793|42805|42785|6
1653068770000|2022-05-20 17:46:10|42814|42794|42830|42810|42830|42810|42814|42794|30
1653068780000|2022-05-20 17:46:20|42831.5|42811.5|42825|42805|42831.5|42811.5|42825|42805|3
1653068790000|2022-05-20 17:46:30|42823.5|42803.5|42822.5|42802.5|42823.5|42803.5|42820|42800|1
1653068800000|2022-05-20 17:46:40|42824|42804|42826.5|42806.5|42826.5|42806.5|42824|42804|0
1653068810000|2022-05-20 17:46:50|42828|42808|42830|42810|42830|42810|42828|42808|4
1653068820000|2022-05-20 17:47:00|42828.5|42808.5|42820|42800|42828.5|42808.5|42820|42800|1
1653068830000|2022-05-20 17:47:10|42818.5|42798.5|42807.5|42787.5|42818.5|42798.5|42806.5|42786.5|1
1653068840000|2022-05-20 17:47:20|42806|42786|42810|42790|42810|42790|42805|42785|4
1653068850000|2022-05-20 17:47:30|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|2
1653068860000|2022-05-20 17:47:40|42815|42795|42819|42799|42819|42799|42815|42795|0
1653068870000|2022-05-20 17:47:50|42820.5|42800.5|42820|42800|42824|42804|42820|42800|1
1653068890000|2022-05-20 17:48:10|42818.5|42798.5|42816|42796|42818.5|42798.5|42816|42796|1
1653068900000|2022-05-20 17:48:20|42815|42795|42817.5|42797.5|42820|42800|42815|42795|1
1653068910000|2022-05-20 17:48:30|42815|42795|42807.5|42787.5|42815|42795|42807.5|42787.5|2
1653068920000|2022-05-20 17:48:40|42805|42785|42805|42785|42805|42785|42805|42785|1
1653068930000|2022-05-20 17:48:50|42802|42782|42797.5|42777.5|42802|42782|42797.5|42777.5|1
1653068940000|2022-05-20 17:49:00|42796|42776|42788.5|42768.5|42796|42776|42788.5|42768.5|0
1653068950000|2022-05-20 17:49:10|42790|42770|42796|42776|42796|42776|42790|42770|1
1653068960000|2022-05-20 17:49:20|42798.5|42778.5|42802.5|42782.5|42802.5|42782.5|42798.5|42778.5|0
1653068970000|2022-05-20 17:49:30|42807.5|42787.5|42800|42780|42807.5|42787.5|42800|42780|1
1653068980000|2022-05-20 17:49:40|42801.5|42781.5|42792.5|42772.5|42802.5|42782.5|42790|42770|1
1653068990000|2022-05-20 17:49:50|42791|42771|42790|42770|42795|42775|42790|42770|2
1653069000000|2022-05-20 17:50:00|42792.5|42772.5|42787.5|42767.5|42794|42774|42782.5|42762.5|4
1653069010000|2022-05-20 17:50:10|42789|42769|42795|42775|42795|42775|42787.5|42767.5|0
1653069020000|2022-05-20 17:50:20|42793.5|42773.5|42792.5|42772.5|42793.5|42773.5|42790|42770|1
1653069030000|2022-05-20 17:50:30|42790|42770|42770|42750|42790|42770|42770|42750|7
1653069040000|2022-05-20 17:50:40|42772.5|42752.5|42779|42759|42779|42759|42772.5|42752.5|6
1653069050000|2022-05-20 17:50:50|42781.5|42761.5|42777.5|42757.5|42782.5|42762.5|42777.5|42757.5|1
1653069060000|2022-05-20 17:51:00|42779|42759|42775|42755|42780|42760|42773.5|42753.5|2
1653069080000|2022-05-20 17:51:20|42773.5|42753.5|42770|42750|42773.5|42753.5|42770|42750|4
1653069090000|2022-05-20 17:51:30|42767.5|42747.5|42766|42746|42767.5|42747.5|42766|42746|2
1653069100000|2022-05-20 17:51:40|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|0
1653069110000|2022-05-20 17:51:50|42758.5|42738.5|42760|42740|42760|42740|42752.5|42732.5|1
1653069120000|2022-05-20 17:52:00|42761.5|42741.5|42762.5|42742.5|42762.5|42742.5|42760|42740|0
1653069130000|2022-05-20 17:52:10|42757.5|42737.5|42760|42740|42760|42740|42757.5|42737.5|3
1653069140000|2022-05-20 17:52:20|42757.5|42737.5|42755|42735|42761.5|42741.5|42755|42735|2
1653069150000|2022-05-20 17:52:30|42756.5|42736.5|42759|42739|42759|42739|42756.5|42736.5|5
1653069160000|2022-05-20 17:52:40|42760.5|42740.5|42769|42749|42769|42749|42760.5|42740.5|4
1653069170000|2022-05-20 17:52:50|42767.5|42747.5|42767.5|42747.5|42770|42750|42765|42745|0
1653069180000|2022-05-20 17:53:00|42769|42749|42780|42760|42782.5|42762.5|42767.5|42747.5|1
1653069190000|2022-05-20 17:53:10|42782.5|42762.5|42787.5|42767.5|42790|42770|42782.5|42762.5|0
1653069200000|2022-05-20 17:53:20|42789|42769|42787.5|42767.5|42790|42770|42787.5|42767.5|0
1653069210000|2022-05-20 17:53:30|42785|42765|42782.5|42762.5|42785|42765|42782.5|42762.5|0
1653069220000|2022-05-20 17:53:40|42785|42765|42785|42765|42785|42765|42785|42765|0
1653069230000|2022-05-20 17:53:50|42790|42770|42792.5|42772.5|42792.5|42772.5|42790|42770|0
1653069240000|2022-05-20 17:54:00|42795.5|42775.5|42810|42790|42810|42790|42795.5|42775.5|1
1653069250000|2022-05-20 17:54:10|42811.5|42791.5|42821.5|42801.5|42821.5|42801.5|42811.5|42791.5|1
1653069260000|2022-05-20 17:54:20|42820|42800|42808.5|42788.5|42820|42800|42808.5|42788.5|3
1653069270000|2022-05-20 17:54:30|42807.5|42787.5|42822.5|42802.5|42822.5|42802.5|42807.5|42787.5|8
1653069280000|2022-05-20 17:54:40|42821|42801|42850|42830|42855|42835|42820|42800|120
1653069290000|2022-05-20 17:54:50|42848.5|42828.5|42852.5|42832.5|42852.5|42832.5|42847.5|42827.5|3
1653069300000|2022-05-20 17:55:00|42856|42836|42861.5|42841.5|42861.5|42841.5|42856|42836|7
1653069310000|2022-05-20 17:55:10|42860|42840|42860|42840|42861|42841|42860|42840|7
1653069320000|2022-05-20 17:55:20|42858.5|42838.5|42857.5|42837.5|42860|42840|42857.5|42837.5|1
1653069330000|2022-05-20 17:55:30|42856.5|42836.5|42840|42820|42856.5|42836.5|42840|42820|8
1653069340000|2022-05-20 17:55:40|42837.5|42817.5|42830|42810|42837.5|42817.5|42830|42810|3
1653069350000|2022-05-20 17:55:50|42831.5|42811.5|42830|42810|42839|42819|42830|42810|10
1653069360000|2022-05-20 17:56:00|42831|42811|42836.5|42816.5|42837.5|42817.5|42831|42811|3
1653069370000|2022-05-20 17:56:10|42837.5|42817.5|42845|42825|42845|42825|42835|42815|1
1653069380000|2022-05-20 17:56:20|42846.5|42826.5|42850|42830|42850|42830|42846.5|42826.5|3
1653069390000|2022-05-20 17:56:30|42851.5|42831.5|42852.5|42832.5|42855|42835|42851.5|42831.5|3
1653069400000|2022-05-20 17:56:40|42854|42834|42856|42836|42856|42836|42852.5|42832.5|0
1653069410000|2022-05-20 17:56:50|42860|42840|42861.5|42841.5|42864|42844|42860|42840|22
1653069420000|2022-05-20 17:57:00|42863.5|42843.5|42867.5|42847.5|42867.5|42847.5|42860|42840|4
1653069430000|2022-05-20 17:57:10|42866|42846|42860|42840|42866|42846|42860|42840|26
1653069440000|2022-05-20 17:57:20|42855|42835|42840|42820|42855|42835|42840|42820|9
1653069450000|2022-05-20 17:57:30|42838.5|42818.5|42840|42820|42840|42820|42838.5|42818.5|5
1653069460000|2022-05-20 17:57:40|42835.5|42815.5|42820|42800|42835.5|42815.5|42820|42800|35
1653069470000|2022-05-20 17:57:50|42817.5|42797.5|42819|42799|42820|42800|42817.5|42797.5|1
1653069480000|2022-05-20 17:58:00|42820|42800|42820|42800|42820|42800|42817.5|42797.5|1
1653069490000|2022-05-20 17:58:10|42815|42795|42817.5|42797.5|42817.5|42797.5|42815|42795|0
1653069500000|2022-05-20 17:58:20|42819|42799|42820|42800|42820|42800|42819|42799|3
1653069510000|2022-05-20 17:58:30|42821.5|42801.5|42822.5|42802.5|42825|42805|42821.5|42801.5|19
1653069520000|2022-05-20 17:58:40|42824|42804|42812.5|42792.5|42825|42805|42812.5|42792.5|21
1653069530000|2022-05-20 17:58:50|42814|42794|42812.5|42792.5|42815|42795|42810|42790|6
1653069540000|2022-05-20 17:59:00|42811|42791|42807.5|42787.5|42811|42791|42807.5|42787.5|4
1653069550000|2022-05-20 17:59:10|42809|42789|42820|42800|42822.5|42802.5|42805|42785|26
1653069560000|2022-05-20 17:59:20|42818.5|42798.5|42822.5|42802.5|42822.5|42802.5|42812.5|42792.5|14
1653069570000|2022-05-20 17:59:30|42824|42804|42822.5|42802.5|42825.5|42805.5|42822.5|42802.5|7
1653069580000|2022-05-20 17:59:40|42820|42800|42817.5|42797.5|42820|42800|42815|42795|1
1653069590000|2022-05-20 17:59:50|42819|42799|42820|42800|42820|42800|42815|42795|0
1653069600000|2022-05-20 18:00:00|42822.5|42802.5|42823.5|42803.5|42825|42805|42822.5|42802.5|7
1653069610000|2022-05-20 18:00:10|42822.5|42802.5|42820|42800|42822.5|42802.5|42818.5|42798.5|1
1653069620000|2022-05-20 18:00:20|42817.5|42797.5|42822.5|42802.5|42822.5|42802.5|42817.5|42797.5|2
1653069630000|2022-05-20 18:00:30|42824|42804|42825|42805|42827.5|42807.5|42824|42804|1
1653069640000|2022-05-20 18:00:40|42823.5|42803.5|42819|42799|42823.5|42803.5|42819|42799|1
1653069650000|2022-05-20 18:00:50|42821.5|42801.5|42819|42799|42821.5|42801.5|42819|42799|1
1653069660000|2022-05-20 18:01:00|42817.5|42797.5|42807.5|42787.5|42817.5|42797.5|42807.5|42787.5|0
1653069670000|2022-05-20 18:01:10|42810|42790|42806|42786|42810|42790|42805|42785|2
1653069680000|2022-05-20 18:01:20|42805|42785|42807.5|42787.5|42810|42790|42805|42785|0
1653069690000|2022-05-20 18:01:30|42805|42785|42805|42785|42805|42785|42805|42785|0
1653069700000|2022-05-20 18:01:40|42802.5|42782.5|42802.5|42782.5|42805|42785|42800|42780|0
1653069710000|2022-05-20 18:01:50|42805|42785|42800|42780|42805|42785|42800|42780|0
1653069720000|2022-05-20 18:02:00|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|1
1653069730000|2022-05-20 18:02:10|42808.5|42788.5|42802.5|42782.5|42808.5|42788.5|42802.5|42782.5|0
1653069740000|2022-05-20 18:02:20|42798.5|42778.5|42798.5|42778.5|42798.5|42778.5|42798.5|42778.5|0
1653069750000|2022-05-20 18:02:30|42797.5|42777.5|42790|42770|42797.5|42777.5|42790|42770|0
1653069770000|2022-05-20 18:02:50|||||||||1
1653069780000|2022-05-20 18:03:00|42791.5|42771.5|42802.5|42782.5|42802.5|42782.5|42791.5|42771.5|1
1653069790000|2022-05-20 18:03:10|42804|42784|42824|42804|42824|42804|42804|42784|2
1653069800000|2022-05-20 18:03:20|42825|42805|42818.5|42798.5|42825|42805|42818.5|42798.5|2
1653069810000|2022-05-20 18:03:30|42817.5|42797.5|42807.5|42787.5|42817.5|42797.5|42807.5|42787.5|0
1653069820000|2022-05-20 18:03:40|42812.5|42792.5|42812.5|42792.5|42814|42794|42812.5|42792.5|0
1653069830000|2022-05-20 18:03:50|42811|42791|42810|42790|42811|42791|42810|42790|0
1653069840000|2022-05-20 18:04:00|42808.5|42788.5|42800|42780|42808.5|42788.5|42799|42779|2
1653069860000|2022-05-20 18:04:20|42801.5|42781.5|42801.5|42781.5|42801.5|42781.5|42801.5|42781.5|0
1653069870000|2022-05-20 18:04:30|42803|42783|42817.5|42797.5|42817.5|42797.5|42802.5|42782.5|3
1653069880000|2022-05-20 18:04:40|42815|42795|42815|42795|42815|42795|42811|42791|2
1653069890000|2022-05-20 18:04:50|42813.5|42793.5|42812.5|42792.5|42813.5|42793.5|42812.5|42792.5|0
1653069900000|2022-05-20 18:05:00|42810|42790|42810|42790|42814|42794|42810|42790|2
1653069910000|2022-05-20 18:05:10|42808.5|42788.5|42807.5|42787.5|42808.5|42788.5|42807.5|42787.5|0
1653069920000|2022-05-20 18:05:20|42805|42785|42790|42770|42805|42785|42790|42770|2
1653069930000|2022-05-20 18:05:30|42789|42769|42787.5|42767.5|42789|42769|42783.5|42763.5|1
1653069940000|2022-05-20 18:05:40|42789|42769|42787.5|42767.5|42790|42770|42787.5|42767.5|0
1653069960000|2022-05-20 18:06:00|42786|42766|42785|42765|42787.5|42767.5|42785|42765|0
1653069970000|2022-05-20 18:06:10|42780|42760|42777.5|42757.5|42780|42760|42777.5|42757.5|0
1653069980000|2022-05-20 18:06:20|42776|42756|42775|42755|42777.5|42757.5|42775|42755|0
1653069990000|2022-05-20 18:06:30|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|42775|42755|0
1653070000000|2022-05-20 18:06:40|42776|42756|42770|42750|42776|42756|42770|42750|2
1653070010000|2022-05-20 18:06:50|42771.5|42751.5|42772.5|42752.5|42772.5|42752.5|42770|42750|1
1653070020000|2022-05-20 18:07:00|42770|42750|42770|42750|42770|42750|42770|42750|1
1653070030000|2022-05-20 18:07:10|42768.5|42748.5|42766|42746|42770|42750|42766|42746|1
1653070040000|2022-05-20 18:07:20|42765|42745|42755|42735|42765|42745|42755|42735|3
1653070050000|2022-05-20 18:07:30|42747.5|42727.5|42745|42725|42747.5|42727.5|42745|42725|2
1653070060000|2022-05-20 18:07:40|42747.5|42727.5|42747.5|42727.5|42747.5|42727.5|42747.5|42727.5|3
1653070070000|2022-05-20 18:07:50|42746|42726|42745|42725|42747.5|42727.5|42745|42725|5
1653070080000|2022-05-20 18:08:00|42743.5|42723.5|42740|42720|42743.5|42723.5|42740|42720|2
1653070090000|2022-05-20 18:08:10|42738.5|42718.5|42750|42730|42750|42730|42737.5|42717.5|15
1653070100000|2022-05-20 18:08:20|42747.5|42727.5|42739|42719|42747.5|42727.5|42737.5|42717.5|7
1653070110000|2022-05-20 18:08:30|42740|42720|42732.5|42712.5|42740|42720|42732.5|42712.5|3
1653070120000|2022-05-20 18:08:40|42734|42714|42738.5|42718.5|42740|42720|42734|42714|1
1653070130000|2022-05-20 18:08:50|42739|42719|42742.5|42722.5|42742.5|42722.5|42737.5|42717.5|1
1653070140000|2022-05-20 18:09:00|42741|42721|42757.5|42737.5|42757.5|42737.5|42740|42720|5
1653070150000|2022-05-20 18:09:10|42758.5|42738.5|42756.5|42736.5|42760|42740|42755|42735|7
1653070160000|2022-05-20 18:09:20|42759.5|42739.5|42761|42741|42765|42745|42759.5|42739.5|2
1653070170000|2022-05-20 18:09:30|42760|42740|42770|42750|42772.5|42752.5|42760|42740|0
1653070180000|2022-05-20 18:09:40|42772.5|42752.5|42777.5|42757.5|42777.5|42757.5|42772.5|42752.5|0
1653070190000|2022-05-20 18:09:50|42776|42756|42777.5|42757.5|42777.5|42757.5|42775|42755|0
1653070200000|2022-05-20 18:10:00|42780|42760|42790|42770|42792.5|42772.5|42780|42760|0
1653070210000|2022-05-20 18:10:10|42788.5|42768.5|42790|42770|42790|42770|42788.5|42768.5|1
1653070220000|2022-05-20 18:10:20|42788.5|42768.5|42790|42770|42791.5|42771.5|42788.5|42768.5|0
1653070230000|2022-05-20 18:10:30|42791.5|42771.5|42792.5|42772.5|42796.5|42776.5|42791.5|42771.5|1
1653070240000|2022-05-20 18:10:40|42791|42771|42787.5|42767.5|42792.5|42772.5|42787.5|42767.5|0
1653070250000|2022-05-20 18:10:50|42790|42770|42787.5|42767.5|42792.5|42772.5|42787.5|42767.5|0
1653070260000|2022-05-20 18:11:00|42785|42765|42773.5|42753.5|42785|42765|42773.5|42753.5|2
1653070270000|2022-05-20 18:11:10|42772|42752|42772.5|42752.5|42772.5|42752.5|42770|42750|0
1653070280000|2022-05-20 18:11:20|42771|42751|42767.5|42747.5|42771|42751|42767.5|42747.5|0
1653070290000|2022-05-20 18:11:30|42766|42746|42766|42746|42766|42746|42766|42746|0
1653070300000|2022-05-20 18:11:40|42768.5|42748.5|42765|42745|42768.5|42748.5|42765|42745|4
1653070310000|2022-05-20 18:11:50|42770|42750|42772.5|42752.5|42775|42755|42770|42750|1
1653070320000|2022-05-20 18:12:00|42774|42754|42784|42764|42784|42764|42774|42754|9
1653070330000|2022-05-20 18:12:10|42789|42769|42792.5|42772.5|42792.5|42772.5|42789|42769|0
1653070340000|2022-05-20 18:12:20|42795|42775|42795|42775|42795|42775|42795|42775|0
1653070350000|2022-05-20 18:12:30|42792.5|42772.5|42790|42770|42792.5|42772.5|42790|42770|2
1653070360000|2022-05-20 18:12:40|42786|42766|42787.5|42767.5|42790|42770|42786|42766|1
1653070370000|2022-05-20 18:12:50|42786|42766|42785|42765|42786.5|42766.5|42785|42765|1
1653070380000|2022-05-20 18:13:00|42783.5|42763.5|42777.5|42757.5|42783.5|42763.5|42775|42755|2
1653070390000|2022-05-20 18:13:10|||||||||3
1653070400000|2022-05-20 18:13:20|42776|42756|42775|42755|42776|42756|42775|42755|0
1653070410000|2022-05-20 18:13:30|42773.5|42753.5|42766|42746|42773.5|42753.5|42766|42746|2
1653070420000|2022-05-20 18:13:40|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|0
1653070430000|2022-05-20 18:13:50|42765|42745|42770|42750|42770|42750|42765|42745|3
1653070440000|2022-05-20 18:14:00|42767.5|42747.5|42770|42750|42770|42750|42767.5|42747.5|0
1653070450000|2022-05-20 18:14:10|42765|42745|42767.5|42747.5|42767.5|42747.5|42765|42745|1
1653070460000|2022-05-20 18:14:20|42769|42749|42770|42750|42770|42750|42766|42746|2
1653070480000|2022-05-20 18:14:40|42771.5|42751.5|42767.5|42747.5|42771.5|42751.5|42765|42745|5
1653070490000|2022-05-20 18:14:50|42765|42745|42760|42740|42765|42745|42760|42740|16
1653070500000|2022-05-20 18:15:00|42758.5|42738.5|42755|42735|42758.5|42738.5|42750|42730|1
1653070510000|2022-05-20 18:15:10|42761.5|42741.5|42762.5|42742.5|42762.5|42742.5|42761.5|42741.5|2
1653070520000|2022-05-20 18:15:20|42764|42744|42762.5|42742.5|42766.5|42746.5|42760|42740|0
1653070530000|2022-05-20 18:15:30|42764|42744|42765|42745|42765|42745|42762.5|42742.5|0
1653070540000|2022-05-20 18:15:40|42766.5|42746.5|42770|42750|42770|42750|42766.5|42746.5|0
1653070550000|2022-05-20 18:15:50|42771.5|42751.5|42766|42746|42772.5|42752.5|42766|42746|0
1653070560000|2022-05-20 18:16:00|42764.5|42744.5|42756|42736|42764.5|42744.5|42753.5|42733.5|4
1653070570000|2022-05-20 18:16:10|42754|42734|42753|42733|42754|42734|42751.5|42731.5|1
1653070580000|2022-05-20 18:16:20|42754|42734|42751.5|42731.5|42754|42734|42751.5|42731.5|0
1653070590000|2022-05-20 18:16:30|42750|42730|42742.5|42722.5|42750|42730|42742.5|42722.5|9
1653070600000|2022-05-20 18:16:40|42745|42725|42745|42725|42745|42725|42745|42725|0
1653070620000|2022-05-20 18:17:00|42743.5|42723.5|42735|42715|42743.5|42723.5|42733.5|42713.5|4
1653070630000|2022-05-20 18:17:10|42737.5|42717.5|42737.5|42717.5|42737.5|42717.5|42737.5|42717.5|0
1653070640000|2022-05-20 18:17:20|42739|42719|42740|42720|42740|42720|42739|42719|1
1653070650000|2022-05-20 18:17:30|42742.5|42722.5|42740|42720|42742.5|42722.5|42740|42720|1
1653070670000|2022-05-20 18:17:50|42743.5|42723.5|42745|42725|42745|42725|42742.5|42722.5|1
1653070680000|2022-05-20 18:18:00|42742.5|42722.5|42740|42720|42742.5|42722.5|42740|42720|0
1653070690000|2022-05-20 18:18:10|||||||||1
1653070700000|2022-05-20 18:18:20|42738.5|42718.5|42742.5|42722.5|42742.5|42722.5|42738.5|42718.5|0
1653070710000|2022-05-20 18:18:30|42745|42725|42747.5|42727.5|42747.5|42727.5|42745|42725|0
1653070720000|2022-05-20 18:18:40|42749|42729|42755|42735|42758|42738|42749|42729|5
1653070730000|2022-05-20 18:18:50|42756.5|42736.5|42760|42740|42763.5|42743.5|42756.5|42736.5|0
1653070740000|2022-05-20 18:19:00|42757|42737|42750|42730|42757|42737|42750|42730|0
1653070750000|2022-05-20 18:19:10|42748.5|42728.5|42747.5|42727.5|42748.5|42728.5|42747.5|42727.5|1
1653070760000|2022-05-20 18:19:20|42746|42726|42745|42725|42746|42726|42743.5|42723.5|0
1653070770000|2022-05-20 18:19:30|42746.5|42726.5|42747.5|42727.5|42747.5|42727.5|42746.5|42726.5|2
1653070780000|2022-05-20 18:19:40|42751.5|42731.5|42755|42735|42757.5|42737.5|42751.5|42731.5|0
1653070790000|2022-05-20 18:19:50|42757.5|42737.5|42755|42735|42757.5|42737.5|42752.5|42732.5|0
1653070800000|2022-05-20 18:20:00|42753.5|42733.5|42750|42730|42755|42735|42746|42726|2
1653070810000|2022-05-20 18:20:10|42751.5|42731.5|42752.5|42732.5|42755|42735|42750|42730|0
1653070820000|2022-05-20 18:20:20|42751|42731|42745|42725|42751|42731|42742.5|42722.5|1
1653070830000|2022-05-20 18:20:30|42743.5|42723.5|42740|42720|42745|42725|42740|42720|0
1653070840000|2022-05-20 18:20:40|42737.5|42717.5|42737.5|42717.5|42740|42720|42737.5|42717.5|0
1653070850000|2022-05-20 18:20:50|42736|42716|42735|42715|42736|42716|42735|42715|1
1653070860000|2022-05-20 18:21:00|42733.5|42713.5|42732.5|42712.5|42733.5|42713.5|42732.5|42712.5|0
1653070870000|2022-05-20 18:21:10|42731|42711|42730|42710|42731.5|42711.5|42730|42710|1
1653070880000|2022-05-20 18:21:20|42728.5|42708.5|42726|42706|42728.5|42708.5|42724.5|42704.5|2
1653070890000|2022-05-20 18:21:30|42724.5|42704.5|42724.5|42704.5|42724.5|42704.5|42722|42702|3
1653070900000|2022-05-20 18:21:40|42726|42706|42726|42706|42727.5|42707.5|42723.5|42703.5|2
1653070910000|2022-05-20 18:21:50|42723.5|42703.5|42722|42702|42725|42705|42722|42702|0
1653070920000|2022-05-20 18:22:00|42721|42701|42720|42700|42723.5|42703.5|42720|42700|1
1653070930000|2022-05-20 18:22:10|42721.5|42701.5|42720|42700|42722.5|42702.5|42720|42700|0
1653070940000|2022-05-20 18:22:20|42718.5|42698.5|42717.5|42697.5|42718.5|42698.5|42717.5|42697.5|2
1653070950000|2022-05-20 18:22:30|42718.5|42698.5|42721.5|42701.5|42721.5|42701.5|42717.5|42697.5|1
1653070960000|2022-05-20 18:22:40|42720|42700|42722.5|42702.5|42722.5|42702.5|42720|42700|0
1653070970000|2022-05-20 18:22:50|42721|42701|42720|42700|42722.5|42702.5|42720|42700|0
1653070980000|2022-05-20 18:23:00|42717.5|42697.5|42717.5|42697.5|42717.5|42697.5|42717.5|42697.5|3
1653070990000|2022-05-20 18:23:10|42719|42699|42720|42700|42720|42700|42717.5|42697.5|1
1653071000000|2022-05-20 18:23:20|42721.5|42701.5|42722.5|42702.5|42722.5|42702.5|42721.5|42701.5|0
1653071010000|2022-05-20 18:23:30|42725|42705|42725|42705|42725|42705|42725|42705|1
1653071020000|2022-05-20 18:23:40|42728.5|42708.5|42744.5|42724.5|42744.5|42724.5|42728.5|42708.5|1
1653071030000|2022-05-20 18:23:50|42745.5|42725.5|42742.5|42722.5|42749|42729|42742.5|42722.5|4
1653071040000|2022-05-20 18:24:00|42741|42721|42743.5|42723.5|42743.5|42723.5|42740|42720|3
1653071050000|2022-05-20 18:24:10|42745|42725|42757.5|42737.5|42757.5|42737.5|42745|42725|3
1653071060000|2022-05-20 18:24:20|42759|42739|42758.5|42738.5|42762.5|42742.5|42758.5|42738.5|1
1653071070000|2022-05-20 18:24:30|42757.5|42737.5|42751|42731|42758.5|42738.5|42751|42731|0
1653071080000|2022-05-20 18:24:40|42752.5|42732.5|42753.5|42733.5|42755|42735|42752.5|42732.5|1
1653071090000|2022-05-20 18:24:50|42752.5|42732.5|42752.5|42732.5|42752.5|42732.5|42752.5|42732.5|1
1653071100000|2022-05-20 18:25:00|42751|42731|42750|42730|42751|42731|42747.5|42727.5|0
1653071110000|2022-05-20 18:25:10|42748.5|42728.5|42750|42730|42750|42730|42747.5|42727.5|0
1653071120000|2022-05-20 18:25:20|42748.5|42728.5|42747.5|42727.5|42748.5|42728.5|42747.5|42727.5|1
1653071130000|2022-05-20 18:25:30|42745|42725|42745|42725|42747.5|42727.5|42745|42725|0
1653071140000|2022-05-20 18:25:40|42750|42730|42745|42725|42750|42730|42745|42725|2
1653071150000|2022-05-20 18:25:50|42742.5|42722.5|42740|42720|42742.5|42722.5|42740|42720|2
1653071160000|2022-05-20 18:26:00|42738.5|42718.5|42730|42710|42738.5|42718.5|42725|42705|10
1653071170000|2022-05-20 18:26:10|42731.5|42711.5|42725|42705|42732.5|42712.5|42720|42700|4
1653071180000|2022-05-20 18:26:20|42722.5|42702.5|42720|42700|42723|42703|42720|42700|3
1653071190000|2022-05-20 18:26:30|42723|42703|42720|42700|42723|42703|42720|42700|0
1653071200000|2022-05-20 18:26:40|42722.5|42702.5|42730|42710|42730|42710|42722.5|42702.5|1
1653071210000|2022-05-20 18:26:50|42727.5|42707.5|42725|42705|42727.5|42707.5|42725|42705|0
1653071220000|2022-05-20 18:27:00|42722.5|42702.5|42725|42705|42725|42705|42722.5|42702.5|0
1653071230000|2022-05-20 18:27:10|42724|42704|42724|42704|42724|42704|42724|42704|1
1653071240000|2022-05-20 18:27:20|42725|42705|42721.5|42701.5|42725|42705|42721.5|42701.5|1
1653071250000|2022-05-20 18:27:30|42724|42704|42725|42705|42727.5|42707.5|42722.5|42702.5|2
1653071260000|2022-05-20 18:27:40|42726.5|42706.5|42727.5|42707.5|42727.5|42707.5|42725|42705|0
1653071270000|2022-05-20 18:27:50|42729|42709|42727.5|42707.5|42730|42710|42725|42705|1
1653071280000|2022-05-20 18:28:00|42730|42710|42726.5|42706.5|42730|42710|42726.5|42706.5|1
1653071290000|2022-05-20 18:28:10|42725|42705|42725|42705|42726.5|42706.5|42722.5|42702.5|0
1653071300000|2022-05-20 18:28:20|42722.5|42702.5|42721.5|42701.5|42722.5|42702.5|42721.5|42701.5|0
1653071310000|2022-05-20 18:28:30|42723|42703|42725|42705|42725|42705|42721.5|42701.5|0
1653071320000|2022-05-20 18:28:40|42724|42704|42727.5|42707.5|42727.5|42707.5|42721.5|42701.5|2
1653071330000|2022-05-20 18:28:50|42726|42706|42730|42710|42730|42710|42726|42706|0
1653071340000|2022-05-20 18:29:00|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|42726|42706|2
1653071350000|2022-05-20 18:29:10|42727|42707|42725|42705|42727|42707|42725|42705|1
1653071360000|2022-05-20 18:29:20|42726.5|42706.5|42727.5|42707.5|42727.5|42707.5|42725|42705|2
1653071370000|2022-05-20 18:29:30|42730|42710|42727.5|42707.5|42730|42710|42725|42705|0
1653071380000|2022-05-20 18:29:40|42730|42710|42741.5|42721.5|42742.5|42722.5|42730|42710|3
1653071390000|2022-05-20 18:29:50|42742.5|42722.5|42740|42720|42745|42725|42740|42720|3
1653071400000|2022-05-20 18:30:00|42738.5|42718.5|42737.5|42717.5|42738.5|42718.5|42736|42716|0
1653071410000|2022-05-20 18:30:10|42740|42720|42747.5|42727.5|42747.5|42727.5|42740|42720|4
1653071430000|2022-05-20 18:30:30|42750|42730|42747.5|42727.5|42750|42730|42747.5|42727.5|0
1653071440000|2022-05-20 18:30:40|42746|42726|42740|42720|42746|42726|42740|42720|2
1653071450000|2022-05-20 18:30:50|42738.5|42718.5|42735|42715|42738.5|42718.5|42735|42715|0
1653071460000|2022-05-20 18:31:00|42733.5|42713.5|42725|42705|42733.5|42713.5|42725|42705|2
1653071470000|2022-05-20 18:31:10|42722.5|42702.5|42717.5|42697.5|42722.5|42702.5|42717.5|42697.5|4
1653071480000|2022-05-20 18:31:20|42720|42700|42715|42695|42720|42700|42712|42692|1
1653071490000|2022-05-20 18:31:30|42717.5|42697.5|42722.5|42702.5|42722.5|42702.5|42717.5|42697.5|0
1653071500000|2022-05-20 18:31:40|42725|42705|42720|42700|42725|42705|42720|42700|3
1653071510000|2022-05-20 18:31:50|42718.5|42698.5|42715|42695|42718.5|42698.5|42715|42695|1
1653071520000|2022-05-20 18:32:00|42716.5|42696.5|42720|42700|42722.5|42702.5|42716.5|42696.5|1
1653071530000|2022-05-20 18:32:10|42721.5|42701.5|42717.5|42697.5|42722.5|42702.5|42717.5|42697.5|0
1653071540000|2022-05-20 18:32:20|42716|42696|42702.5|42682.5|42716|42696|42702.5|42682.5|8
1653071550000|2022-05-20 18:32:30|||||||||2
1653071560000|2022-05-20 18:32:40|42700|42680|42702.5|42682.5|42702.5|42682.5|42700|42680|0
1653071570000|2022-05-20 18:32:50|42705|42685|42705|42685|42707.5|42687.5|42705|42685|0
1653071580000|2022-05-20 18:33:00|42703.5|42683.5|42700|42680|42703.5|42683.5|42700|42680|0
1653071590000|2022-05-20 18:33:10|42696|42676|42697.5|42677.5|42697.5|42677.5|42695|42675|1
1653071600000|2022-05-20 18:33:20|42691|42671|42687|42667|42691|42671|42687|42667|4
1653071610000|2022-05-20 18:33:30|42690|42670|42692.5|42672.5|42692.5|42672.5|42690|42670|5
1653071620000|2022-05-20 18:33:40|42690|42670|42688.5|42668.5|42691|42671|42688.5|42668.5|25
1653071630000|2022-05-20 18:33:50|42690|42670|42687|42667|42690|42670|42683.5|42663.5|29
1653071640000|2022-05-20 18:34:00|42686|42666|42690|42670|42690|42670|42686|42666|1
1653071660000|2022-05-20 18:34:20|42687.5|42667.5|42679.5|42659.5|42687.5|42667.5|42678.5|42658.5|3
1653071670000|2022-05-20 18:34:30|42678|42658|42681|42661|42681|42661|42678|42658|5
1653071700000|2022-05-20 18:35:00|42679.5|42659.5|42680|42660|42680|42660|42676|42656|5
1653071710000|2022-05-20 18:35:10|42681.5|42661.5|42686.5|42666.5|42688.5|42668.5|42681.5|42661.5|0
1653071720000|2022-05-20 18:35:20|42688|42668|42695|42675|42695|42675|42685|42665|0
1653071730000|2022-05-20 18:35:30|42701|42681|42701|42681|42701|42681|42701|42681|1
1653071740000|2022-05-20 18:35:40|42702|42682|42701|42681|42705|42685|42701|42681|1
1653071750000|2022-05-20 18:35:50|42702.5|42682.5|42701|42681|42702.5|42682.5|42701|42681|0
1653071760000|2022-05-20 18:36:00|42702.5|42682.5|42705|42685|42705|42685|42701|42681|1
1653071770000|2022-05-20 18:36:10|42706|42686|42705|42685|42706|42686|42700|42680|1
1653071780000|2022-05-20 18:36:20|42704.5|42684.5|42703.5|42683.5|42704.5|42684.5|42702.5|42682.5|0
1653071790000|2022-05-20 18:36:30|42705|42685|42706|42686|42706|42686|42705|42685|1
1653071800000|2022-05-20 18:36:40|42704.5|42684.5|42701.5|42681.5|42705|42685|42700|42680|2
1653071810000|2022-05-20 18:36:50|42702.5|42682.5|42702.5|42682.5|42702.5|42682.5|42702.5|42682.5|0
1653071820000|2022-05-20 18:37:00|42704|42684|42705|42685|42706.5|42686.5|42704|42684|3
1653071830000|2022-05-20 18:37:10|42706|42686|42712.5|42692.5|42712.5|42692.5|42706|42686|1
1653071840000|2022-05-20 18:37:20|42711|42691|42709|42689|42711|42691|42707.5|42687.5|0
1653071850000|2022-05-20 18:37:30|42710|42690|42710|42690|42710|42690|42707.5|42687.5|0
1653071860000|2022-05-20 18:37:40|42707.5|42687.5|42705|42685|42707.5|42687.5|42705|42685|0
1653071870000|2022-05-20 18:37:50|42706.5|42686.5|42705|42685|42707.5|42687.5|42705|42685|0
1653071880000|2022-05-20 18:38:00|42706|42686|42706|42686|42706|42686|42706|42686|0
1653071890000|2022-05-20 18:38:10|42708.5|42688.5|42710|42690|42710|42690|42708.5|42688.5|0
1653071900000|2022-05-20 18:38:20|42711.5|42691.5|42716.5|42696.5|42716.5|42696.5|42711.5|42691.5|0
1653071910000|2022-05-20 18:38:30|42717.5|42697.5|42715|42695|42717.5|42697.5|42715|42695|1
1653071920000|2022-05-20 18:38:40|42716|42696|42717.5|42697.5|42719.5|42699.5|42715|42695|1
1653071930000|2022-05-20 18:38:50|42719|42699|42718.5|42698.5|42722.5|42702.5|42718.5|42698.5|1
1653071940000|2022-05-20 18:39:00|42717.5|42697.5|42717.5|42697.5|42717.5|42697.5|42717.5|42697.5|3
1653071950000|2022-05-20 18:39:10|42716|42696|42721|42701|42721|42701|42715|42695|2
1653071960000|2022-05-20 18:39:20|42723.5|42703.5|42725|42705|42725|42705|42723.5|42703.5|2
1653071970000|2022-05-20 18:39:30|42726.5|42706.5|42731|42711|42731|42711|42726|42706|4
1653071980000|2022-05-20 18:39:40|42732.5|42712.5|42732.5|42712.5|42732.5|42712.5|42731|42711|4
1653071990000|2022-05-20 18:39:50|42733.5|42713.5|42736|42716|42737.5|42717.5|42733.5|42713.5|2
1653072000000|2022-05-20 18:40:00|42732.5|42712.5|42725|42705|42732.5|42712.5|42725|42705|1
1653072010000|2022-05-20 18:40:10|42727.5|42707.5|42732.5|42712.5|42732.5|42712.5|42727.5|42707.5|1
1653072020000|2022-05-20 18:40:20|42735|42715|42747.5|42727.5|42747.5|42727.5|42735|42715|2
1653072030000|2022-05-20 18:40:30|42750|42730|42743.5|42723.5|42751|42731|42743.5|42723.5|4
1653072040000|2022-05-20 18:40:40|42741|42721|42737.5|42717.5|42741|42721|42737.5|42717.5|1
1653072050000|2022-05-20 18:40:50|42743.5|42723.5|42743.5|42723.5|42745|42725|42743.5|42723.5|3
1653072060000|2022-05-20 18:41:00|42745|42725|42745|42725|42747.5|42727.5|42743.5|42723.5|2
1653072070000|2022-05-20 18:41:10|42746.5|42726.5|42747.5|42727.5|42747.5|42727.5|42746.5|42726.5|2
1653072080000|2022-05-20 18:41:20|42749|42729|42755|42735|42755|42735|42749|42729|2
1653072090000|2022-05-20 18:41:30|42756|42736|42757.5|42737.5|42758.5|42738.5|42756|42736|2
1653072100000|2022-05-20 18:41:40|42755|42735|42757.5|42737.5|42759|42739|42755|42735|2
1653072110000|2022-05-20 18:41:50|42759|42739|42760|42740|42762.5|42742.5|42757.5|42737.5|0
1653072120000|2022-05-20 18:42:00|42758.5|42738.5|42761|42741|42764|42744|42758.5|42738.5|2
1653072130000|2022-05-20 18:42:10|42763.5|42743.5|42765|42745|42765|42745|42763.5|42743.5|0
1653072140000|2022-05-20 18:42:20|42766.5|42746.5|42771|42751|42772.5|42752.5|42766.5|42746.5|0
1653072150000|2022-05-20 18:42:30|42770|42750|42770|42750|42772.5|42752.5|42770|42750|1
1653072160000|2022-05-20 18:42:40|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|42770|42750|1
1653072170000|2022-05-20 18:42:50|42773.5|42753.5|42780|42760|42781.5|42761.5|42773.5|42753.5|7
1653072180000|2022-05-20 18:43:00|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|42775|42755|6
1653072210000|2022-05-20 18:43:30|42776.5|42756.5|42777.5|42757.5|42777.5|42757.5|42776.5|42756.5|0
1653072220000|2022-05-20 18:43:40|42776|42756|42775|42755|42776|42756|42770|42750|0
1653072240000|2022-05-20 18:44:00|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|0
1653072250000|2022-05-20 18:44:10|42776|42756|42776|42756|42776|42756|42776|42756|0
1653072260000|2022-05-20 18:44:20|42775|42755|42784.5|42764.5|42784.5|42764.5|42775|42755|4
1653072270000|2022-05-20 18:44:30|42785.5|42765.5|42785|42765|42787|42767|42783|42763|1
1653072280000|2022-05-20 18:44:40|42783.5|42763.5|42790|42770|42790|42770|42783.5|42763.5|2
1653072290000|2022-05-20 18:44:50|42792.5|42772.5|42793.5|42773.5|42796|42776|42792.5|42772.5|0
1653072300000|2022-05-20 18:45:00|42792.5|42772.5|42788.5|42768.5|42795|42775|42788.5|42768.5|6
1653072310000|2022-05-20 18:45:10|42787|42767|42786|42766|42787|42767|42786|42766|1
1653072320000|2022-05-20 18:45:20|42784.5|42764.5|42790|42770|42790|42770|42783.5|42763.5|2
1653072330000|2022-05-20 18:45:30|42787.5|42767.5|42786.5|42766.5|42787.5|42767.5|42782.5|42762.5|0
1653072340000|2022-05-20 18:45:40|42790|42770|42786|42766|42790|42770|42786|42766|0
1653072350000|2022-05-20 18:45:50|42785|42765|42773|42753|42785|42765|42770|42750|2
1653072360000|2022-05-20 18:46:00|42775|42755|42772.5|42752.5|42775|42755|42770|42750|0
1653072370000|2022-05-20 18:46:10|42770|42750|42770|42750|42775|42755|42770|42750|1
1653072380000|2022-05-20 18:46:20|42768.5|42748.5|42770|42750|42770|42750|42768.5|42748.5|2
1653072390000|2022-05-20 18:46:30|42771.5|42751.5|42771.5|42751.5|42771.5|42751.5|42771.5|42751.5|1
1653072410000|2022-05-20 18:46:50|42773|42753|42782.5|42762.5|42782.5|42762.5|42773|42753|2
1653072420000|2022-05-20 18:47:00|42784|42764|42785|42765|42788.5|42768.5|42783.5|42763.5|0
1653072430000|2022-05-20 18:47:10|42787.5|42767.5|42790|42770|42790|42770|42787.5|42767.5|0
1653072440000|2022-05-20 18:47:20|42792.5|42772.5|42790|42770|42792.5|42772.5|42790|42770|2
1653072450000|2022-05-20 18:47:30|42791.5|42771.5|42790|42770|42792.5|42772.5|42790|42770|0
1653072460000|2022-05-20 18:47:40|42788.5|42768.5|42790|42770|42790|42770|42787.5|42767.5|0
1653072470000|2022-05-20 18:47:50|42787.5|42767.5|42787.5|42767.5|42792.5|42772.5|42787.5|42767.5|2
1653072480000|2022-05-20 18:48:00|42788.5|42768.5|42792.5|42772.5|42792.5|42772.5|42788.5|42768.5|0
1653072490000|2022-05-20 18:48:10|42790|42770|42792.5|42772.5|42792.5|42772.5|42790|42770|0
1653072500000|2022-05-20 18:48:20|42795|42775|42795|42775|42795|42775|42795|42775|1
1653072510000|2022-05-20 18:48:30|42796.5|42776.5|42800.5|42780.5|42800.5|42780.5|42796.5|42776.5|0
1653072520000|2022-05-20 18:48:40|42802|42782|42810|42790|42810|42790|42802|42782|1
1653072540000|2022-05-20 18:49:00|42812.5|42792.5|42820|42800|42820|42800|42812.5|42792.5|10
1653072550000|2022-05-20 18:49:10|42818.5|42798.5|42818.5|42798.5|42818.5|42798.5|42818.5|42798.5|1
1653072560000|2022-05-20 18:49:20|42817|42797|42817.5|42797.5|42817.5|42797.5|42816|42796|0
1653072570000|2022-05-20 18:49:30|42818.5|42798.5|42817.5|42797.5|42818.5|42798.5|42817.5|42797.5|0
1653072580000|2022-05-20 18:49:40|42818.5|42798.5|42817.5|42797.5|42818.5|42798.5|42817.5|42797.5|1
1653072590000|2022-05-20 18:49:50|42818.5|42798.5|42818.5|42798.5|42818.5|42798.5|42817.5|42797.5|0
1653072600000|2022-05-20 18:50:00|42817.5|42797.5|42815|42795|42817.5|42797.5|42815|42795|4
1653072610000|2022-05-20 18:50:10|42813.5|42793.5|42811|42791|42813.5|42793.5|42811|42791|1
1653072620000|2022-05-20 18:50:20|42810|42790|42810|42790|42810|42790|42807.5|42787.5|6
1653072630000|2022-05-20 18:50:30|||||||||2
1653072640000|2022-05-20 18:50:40|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|1
1653072650000|2022-05-20 18:50:50|42815|42795|42820|42800|42820|42800|42815|42795|1
1653072660000|2022-05-20 18:51:00|||||||||1
1653072670000|2022-05-20 18:51:10|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|0
1653072680000|2022-05-20 18:51:20|42821|42801|42820|42800|42821|42801|42820|42800|0
1653072690000|2022-05-20 18:51:30|42821|42801|42821|42801|42821|42801|42820|42800|2
1653072700000|2022-05-20 18:51:40|42820|42800|42820|42800|42820|42800|42818.5|42798.5|1
1653072710000|2022-05-20 18:51:50|42821.5|42801.5|42821.5|42801.5|42821.5|42801.5|42821.5|42801.5|1
1653072720000|2022-05-20 18:52:00|42822.5|42802.5|42836|42816|42836|42816|42822.5|42802.5|1
1653072730000|2022-05-20 18:52:10|42837|42817|42842|42822|42842|42822|42836|42816|1
1653072740000|2022-05-20 18:52:20|42843.5|42823.5|42845|42825|42845|42825|42843.5|42823.5|0
1653072770000|2022-05-20 18:52:50|||||||||4
1653072790000|2022-05-20 18:53:10|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|1
1653072800000|2022-05-20 18:53:20|42844|42824|42844|42824|42844|42824|42844|42824|1
1653072810000|2022-05-20 18:53:30|42845|42825|42845|42825|42845|42825|42845|42825|0
1653072820000|2022-05-20 18:53:40|42843.5|42823.5|42845|42825|42845|42825|42843.5|42823.5|1
1653072830000|2022-05-20 18:53:50|42841|42821|42845|42825|42845|42825|42840|42820|1
1653072840000|2022-05-20 18:54:00|42846|42826|42849|42829|42849|42829|42846|42826|8
1653072850000|2022-05-20 18:54:10|42855|42835|42855|42835|42855|42835|42855|42835|2
1653072860000|2022-05-20 18:54:20|||||||||1
1653072870000|2022-05-20 18:54:30|||||||||2
1653072880000|2022-05-20 18:54:40|42854|42834|42852.5|42832.5|42855|42835|42851.5|42831.5|0
1653072890000|2022-05-20 18:54:50|42851.5|42831.5|42845|42825|42852.5|42832.5|42845|42825|4
1653072910000|2022-05-20 18:55:10|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|2
1653072920000|2022-05-20 18:55:20|42840|42820|42838.5|42818.5|42840|42820|42838.5|42818.5|2
1653072930000|2022-05-20 18:55:30|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|2
1653072940000|2022-05-20 18:55:40|||||||||2
1653072950000|2022-05-20 18:55:50|42840|42820|42837.5|42817.5|42840|42820|42837.5|42817.5|1
1653072960000|2022-05-20 18:56:00|42839|42819|42840|42820|42840|42820|42838.5|42818.5|1
1653072980000|2022-05-20 18:56:20|42835|42815|42835|42815|42835|42815|42835|42815|3
1653072990000|2022-05-20 18:56:30|42832.5|42812.5|42830|42810|42835|42815|42830|42810|4
1653073000000|2022-05-20 18:56:40|42832.5|42812.5|42835|42815|42835|42815|42832.5|42812.5|0
1653073020000|2022-05-20 18:57:00|42833.5|42813.5|42830|42810|42833.5|42813.5|42830|42810|1
1653073030000|2022-05-20 18:57:10|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|3
1653073040000|2022-05-20 18:57:20|42833.5|42813.5|42835|42815|42835|42815|42833.5|42813.5|6
1653073050000|2022-05-20 18:57:30|42837|42817|42850|42830|42851.5|42831.5|42837|42817|3
1653073060000|2022-05-20 18:57:40|42851|42831|42850|42830|42851|42831|42850|42830|1
1653073070000|2022-05-20 18:57:50|42848.5|42828.5|42851|42831|42852.5|42832.5|42847.5|42827.5|1
1653073080000|2022-05-20 18:58:00|42850|42830|42851|42831|42851|42831|42850|42830|1
1653073090000|2022-05-20 18:58:10|42850|42830|42850|42830|42851|42831|42850|42830|2
1653073100000|2022-05-20 18:58:20|42851|42831|42850|42830|42851|42831|42850|42830|0
1653073110000|2022-05-20 18:58:30|42851|42831|42846|42826|42851|42831|42846|42826|1
1653073120000|2022-05-20 18:58:40|42850|42830|42851|42831|42851|42831|42847.5|42827.5|3
1653073140000|2022-05-20 18:59:00|42853.5|42833.5|42851|42831|42853.5|42833.5|42850|42830|1
1653073150000|2022-05-20 18:59:10|42850|42830|42851|42831|42851|42831|42850|42830|0
1653073160000|2022-05-20 18:59:20|42850|42830|42848.5|42828.5|42850|42830|42848.5|42828.5|5
1653073170000|2022-05-20 18:59:30|42847|42827|42846|42826|42847|42827|42846|42826|0
1653073180000|2022-05-20 18:59:40|42844.5|42824.5|42846|42826|42846|42826|42844.5|42824.5|3
1653073190000|2022-05-20 18:59:50|||||||||1
1653073200000|2022-05-20 19:00:00|42845|42825|42835|42815|42845|42825|42831.5|42811.5|13
1653073210000|2022-05-20 19:00:10|42837.5|42817.5|42842.5|42822.5|42842.5|42822.5|42837.5|42817.5|0
1653073220000|2022-05-20 19:00:20|42843.5|42823.5|42848.5|42828.5|42848.5|42828.5|42843.5|42823.5|1
1653073230000|2022-05-20 19:00:30|42846|42826|42846|42826|42846|42826|42846|42826|1
1653073240000|2022-05-20 19:00:40|42847.5|42827.5|42853.5|42833.5|42853.5|42833.5|42847.5|42827.5|4
1653073250000|2022-05-20 19:00:50|42855|42835|42855|42835|42855|42835|42855|42835|0
1653073260000|2022-05-20 19:01:00|42857.5|42837.5|42860|42840|42860|42840|42857.5|42837.5|3
1653073270000|2022-05-20 19:01:10|42865|42845|42875|42855|42875|42855|42865|42845|13
1653073280000|2022-05-20 19:01:20|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|1
1653073290000|2022-05-20 19:01:30|42883.5|42863.5|42887.5|42867.5|42887.5|42867.5|42883.5|42863.5|3
1653073310000|2022-05-20 19:01:50|42886|42866|42885|42865|42886|42866|42885|42865|3
1653073320000|2022-05-20 19:02:00|42886|42866|42890|42870|42890|42870|42885|42865|1
1653073330000|2022-05-20 19:02:10|42887.5|42867.5|42887.5|42867.5|42887.5|42867.5|42887.5|42867.5|14
1653073340000|2022-05-20 19:02:20|42885|42865|42885|42865|42885|42865|42885|42865|7
1653073350000|2022-05-20 19:02:30|42877.5|42857.5|42867.5|42847.5|42877.5|42857.5|42867.5|42847.5|16
1653073360000|2022-05-20 19:02:40|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|5
1653073370000|2022-05-20 19:02:50|42864|42844|42865|42845|42865|42845|42864|42844|2
1653073380000|2022-05-20 19:03:00|42866.5|42846.5|42870|42850|42870|42850|42866.5|42846.5|0
1653073390000|2022-05-20 19:03:10|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|0
1653073400000|2022-05-20 19:03:20|42871|42851|42868.5|42848.5|42871|42851|42868.5|42848.5|4
1653073410000|2022-05-20 19:03:30|42866|42846|42860|42840|42866|42846|42860|42840|2
1653073420000|2022-05-20 19:03:40|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|1
1653073430000|2022-05-20 19:03:50|42858.5|42838.5|42860|42840|42862.5|42842.5|42857.5|42837.5|2
1653073440000|2022-05-20 19:04:00|42864|42844|42860|42840|42865|42845|42860|42840|2
1653073450000|2022-05-20 19:04:10|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|2
1653073470000|2022-05-20 19:04:30|42856.5|42836.5|42857.5|42837.5|42857.5|42837.5|42855|42835|1
1653073490000|2022-05-20 19:04:50|||||||||1
1653073500000|2022-05-20 19:05:00|42858.5|42838.5|42857.5|42837.5|42860|42840|42856|42836|1
1653073510000|2022-05-20 19:05:10|42855|42835|42857.5|42837.5|42857.5|42837.5|42855|42835|0
1653073520000|2022-05-20 19:05:20|42855|42835|42855|42835|42855|42835|42855|42835|1
1653073530000|2022-05-20 19:05:30|42853.5|42833.5|42851.5|42831.5|42853.5|42833.5|42851.5|42831.5|0
1653073540000|2022-05-20 19:05:40|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|1
1653073550000|2022-05-20 19:05:50|42850|42830|42847.5|42827.5|42850|42830|42847.5|42827.5|2
1653073560000|2022-05-20 19:06:00|42850|42830|42855|42835|42855|42835|42850|42830|3
1653073580000|2022-05-20 19:06:20|42856.5|42836.5|42857.5|42837.5|42857.5|42837.5|42856.5|42836.5|0
1653073600000|2022-05-20 19:06:40|42855|42835|42857.5|42837.5|42857.5|42837.5|42855|42835|0
1653073610000|2022-05-20 19:06:50|42855|42835|42855|42835|42855|42835|42855|42835|1
1653073620000|2022-05-20 19:07:00|||||||||3
1653073630000|2022-05-20 19:07:10|42853.5|42833.5|42842.5|42822.5|42853.5|42833.5|42842.5|42822.5|1
1653073640000|2022-05-20 19:07:20|42841|42821|42840|42820|42841|42821|42840|42820|0
1653073660000|2022-05-20 19:07:40|42835|42815|42836.5|42816.5|42836.5|42816.5|42835|42815|1
1653073670000|2022-05-20 19:07:50|42836|42816|42840|42820|42840|42820|42835|42815|0
1653073680000|2022-05-20 19:08:00|42838.5|42818.5|42832.5|42812.5|42838.5|42818.5|42832.5|42812.5|4
1653073690000|2022-05-20 19:08:10|42835|42815|42835|42815|42835|42815|42832.5|42812.5|2
1653073700000|2022-05-20 19:08:20|||||||||1
1653073710000|2022-05-20 19:08:30|42833.5|42813.5|42835|42815|42835|42815|42833.5|42813.5|1
1653073720000|2022-05-20 19:08:40|42836.5|42816.5|42837.5|42817.5|42837.5|42817.5|42836.5|42816.5|1
1653073730000|2022-05-20 19:08:50|42838.5|42818.5|42837.5|42817.5|42838.5|42818.5|42837.5|42817.5|2
1653073740000|2022-05-20 19:09:00|42841.5|42821.5|42843|42823|42843|42823|42841.5|42821.5|2
1653073750000|2022-05-20 19:09:10|42844|42824|42844|42824|42844|42824|42841.5|42821.5|1
1653073760000|2022-05-20 19:09:20|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|0
1653073770000|2022-05-20 19:09:30|42841.5|42821.5|42840|42820|42844|42824|42840|42820|1
1653073790000|2022-05-20 19:09:50|42837.5|42817.5|42837.5|42817.5|42840|42820|42837.5|42817.5|0
1653073800000|2022-05-20 19:10:00|42842.5|42822.5|42840|42820|42842.5|42822.5|42840|42820|7
1653073820000|2022-05-20 19:10:20|42838.5|42818.5|42830|42810|42838.5|42818.5|42830|42810|3
1653073830000|2022-05-20 19:10:30|42828.5|42808.5|42828.5|42808.5|42828.5|42808.5|42828.5|42808.5|0
1653073840000|2022-05-20 19:10:40|42830|42810|42832.5|42812.5|42832.5|42812.5|42830|42810|5
1653073850000|2022-05-20 19:10:50|42830|42810|42830|42810|42830|42810|42830|42810|0
1653073860000|2022-05-20 19:11:00|42827.5|42807.5|42830|42810|42830|42810|42827.5|42807.5|0
1653073870000|2022-05-20 19:11:10|42831.5|42811.5|42834|42814|42834|42814|42831.5|42811.5|2
1653073880000|2022-05-20 19:11:20|42835|42815|42835|42815|42835|42815|42835|42815|1
1653073890000|2022-05-20 19:11:30|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|1
1653073900000|2022-05-20 19:11:40|42830|42810|42820|42800|42830|42810|42820|42800|0
1653073910000|2022-05-20 19:11:50|42821|42801|42820|42800|42822.5|42802.5|42820|42800|0
1653073920000|2022-05-20 19:12:00|42818.5|42798.5|42821|42801|42822.5|42802.5|42818.5|42798.5|1
1653073930000|2022-05-20 19:12:10|42820|42800|42822.5|42802.5|42825|42805|42820|42800|0
1653073940000|2022-05-20 19:12:20|42825|42805|42825|42805|42825|42805|42825|42805|0
1653073950000|2022-05-20 19:12:30|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|0
1653073960000|2022-05-20 19:12:40|42820|42800|42815|42795|42820|42800|42815|42795|1
1653073980000|2022-05-20 19:13:00|42813.5|42793.5|42805|42785|42813.5|42793.5|42805|42785|1
1653073990000|2022-05-20 19:13:10|42802|42782|42800|42780|42802|42782|42800|42780|2
1653074000000|2022-05-20 19:13:20|42801.5|42781.5|42802.5|42782.5|42802.5|42782.5|42801.5|42781.5|1
1653074010000|2022-05-20 19:13:30|42805|42785|42811|42791|42811|42791|42805|42785|0
1653074020000|2022-05-20 19:13:40|42810|42790|42810|42790|42812.5|42792.5|42810|42790|0
1653074030000|2022-05-20 19:13:50|42812.5|42792.5|42815|42795|42817.5|42797.5|42812.5|42792.5|1
1653074040000|2022-05-20 19:14:00|42816.5|42796.5|42817.5|42797.5|42820|42800|42815|42795|1
1653074050000|2022-05-20 19:14:10|42816|42796|42815|42795|42816|42796|42812.5|42792.5|2
1653074060000|2022-05-20 19:14:20|42817.5|42797.5|42819|42799|42819|42799|42817.5|42797.5|0
1653074070000|2022-05-20 19:14:30|42820|42800|42822.5|42802.5|42825|42805|42820|42800|3
1653074090000|2022-05-20 19:14:50|42824|42804|42825|42805|42825|42805|42822.5|42802.5|0
1653074100000|2022-05-20 19:15:00|42823.5|42803.5|42822.5|42802.5|42825|42805|42822.5|42802.5|0
1653074110000|2022-05-20 19:15:10|42824|42804|42835|42815|42835|42815|42822.5|42802.5|6
1653074120000|2022-05-20 19:15:20|42836|42816|42838.5|42818.5|42838.5|42818.5|42836|42816|1
1653074130000|2022-05-20 19:15:30|42837|42817|42836|42816|42837|42817|42836|42816|1
1653074150000|2022-05-20 19:15:50|42835|42815|42831|42811|42836|42816|42831|42811|2
1653074160000|2022-05-20 19:16:00|42829.5|42809.5|42820|42800|42829.5|42809.5|42820|42800|0
1653074170000|2022-05-20 19:16:10|42817.5|42797.5|42815|42795|42817.5|42797.5|42815|42795|1
1653074180000|2022-05-20 19:16:20|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|42815|42795|0
1653074190000|2022-05-20 19:16:30|42820|42800|42824|42804|42824|42804|42818.5|42798.5|1
1653074200000|2022-05-20 19:16:40|42825|42805|42827.5|42807.5|42827.5|42807.5|42825|42805|0
1653074210000|2022-05-20 19:16:50|42825|42805|42825|42805|42825|42805|42825|42805|0
1653074220000|2022-05-20 19:17:00|42822.5|42802.5|42817.5|42797.5|42822.5|42802.5|42817.5|42797.5|0
1653074230000|2022-05-20 19:17:10|42820|42800|42820|42800|42820|42800|42817.5|42797.5|1
1653074240000|2022-05-20 19:17:20|||||||||1
1653074270000|2022-05-20 19:17:50|||||||||1
1653074280000|2022-05-20 19:18:00|42821.5|42801.5|42824|42804|42824|42804|42821.5|42801.5|2
1653074290000|2022-05-20 19:18:10|42825|42805|42825|42805|42825|42805|42822.5|42802.5|0
1653074300000|2022-05-20 19:18:20|42826|42806|42832.5|42812.5|42832.5|42812.5|42826|42806|1
1653074310000|2022-05-20 19:18:30|42835|42815|42835|42815|42835|42815|42835|42815|1
1653074320000|2022-05-20 19:18:40|42836.5|42816.5|42837.5|42817.5|42837.5|42817.5|42835|42815|0
1653074330000|2022-05-20 19:18:50|42838.5|42818.5|42843|42823|42843|42823|42838.5|42818.5|1
1653074340000|2022-05-20 19:19:00|42846|42826|42852.5|42832.5|42852.5|42832.5|42846|42826|0
1653074350000|2022-05-20 19:19:10|42851.5|42831.5|42852.5|42832.5|42852.5|42832.5|42850|42830|1
1653074360000|2022-05-20 19:19:20|42850|42830|42850|42830|42850|42830|42850|42830|0
1653074370000|2022-05-20 19:19:30|42845|42825|42845|42825|42845|42825|42842.5|42822.5|2
1653074390000|2022-05-20 19:19:50|42846.5|42826.5|42847.5|42827.5|42847.5|42827.5|42846.5|42826.5|1
1653074400000|2022-05-20 19:20:00|42849|42829|42850|42830|42850|42830|42849|42829|1
1653074410000|2022-05-20 19:20:10|42851.5|42831.5|42852.5|42832.5|42852.5|42832.5|42850|42830|2
1653074420000|2022-05-20 19:20:20|42850|42830|42847.5|42827.5|42850|42830|42847.5|42827.5|1
1653074470000|2022-05-20 19:21:10|42849|42829|42849|42829|42849|42829|42849|42829|3
1653074480000|2022-05-20 19:21:20|42850|42830|42851.5|42831.5|42851.5|42831.5|42850|42830|0
1653074490000|2022-05-20 19:21:30|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|0
1653074500000|2022-05-20 19:21:40|42855|42835|42850|42830|42855|42835|42850|42830|1
1653074510000|2022-05-20 19:21:50|42853.5|42833.5|42855|42835|42855|42835|42853.5|42833.5|1
1653074520000|2022-05-20 19:22:00|42858|42838|42862.5|42842.5|42862.5|42842.5|42858|42838|2
1653074530000|2022-05-20 19:22:10|42860|42840|42862.5|42842.5|42865|42845|42860|42840|0
1653074540000|2022-05-20 19:22:20|42864|42844|42864|42844|42865|42845|42860|42840|0
1653074550000|2022-05-20 19:22:30|42865|42845|42865|42845|42865|42845|42865|42845|1
1653074560000|2022-05-20 19:22:40|42862.5|42842.5|42860|42840|42862.5|42842.5|42860|42840|0
1653074570000|2022-05-20 19:22:50|42858.5|42838.5|42857.5|42837.5|42858.5|42838.5|42857.5|42837.5|0
1653074580000|2022-05-20 19:23:00|||||||||1
1653074590000|2022-05-20 19:23:10|42856|42836|42855|42835|42856|42836|42855|42835|3
1653074640000|2022-05-20 19:24:00|42853.5|42833.5|42845|42825|42853.5|42833.5|42845|42825|6
1653074650000|2022-05-20 19:24:10|||||||||1
1653074660000|2022-05-20 19:24:20|42843.5|42823.5|42842.5|42822.5|42843.5|42823.5|42842.5|42822.5|0
1653074670000|2022-05-20 19:24:30|42843.5|42823.5|42843.5|42823.5|42844.5|42824.5|42843.5|42823.5|2
1653074680000|2022-05-20 19:24:40|42845|42825|42848.5|42828.5|42848.5|42828.5|42845|42825|0
1653074690000|2022-05-20 19:24:50|42850|42830|42850|42830|42855|42835|42850|42830|2
1653074700000|2022-05-20 19:25:00|42851.5|42831.5|42855|42835|42855|42835|42851.5|42831.5|1
1653074710000|2022-05-20 19:25:10|42854|42834|42855|42835|42855|42835|42854|42834|0
1653074720000|2022-05-20 19:25:20|42852.5|42832.5|42850|42830|42855|42835|42850|42830|1
1653074730000|2022-05-20 19:25:30|42845|42825|42845|42825|42845|42825|42845|42825|0
1653074740000|2022-05-20 19:25:40|42846|42826|42846|42826|42846|42826|42845|42825|0
1653074760000|2022-05-20 19:26:00|42847.5|42827.5|42852.5|42832.5|42855|42835|42847.5|42827.5|1
1653074770000|2022-05-20 19:26:10|42855|42835|42855|42835|42855|42835|42855|42835|0
1653074780000|2022-05-20 19:26:20|42856|42836|42857.5|42837.5|42857.5|42837.5|42856|42836|0
1653074790000|2022-05-20 19:26:30|42860|42840|42860|42840|42860|42840|42860|42840|2
1653074800000|2022-05-20 19:26:40|42862.5|42842.5|42864|42844|42864|42844|42862.5|42842.5|2
1653074810000|2022-05-20 19:26:50|42862.5|42842.5|42877.5|42857.5|42877.5|42857.5|42862.5|42842.5|0
1653074830000|2022-05-20 19:27:10|42875|42855|42877.5|42857.5|42877.5|42857.5|42875|42855|1
1653074840000|2022-05-20 19:27:20|42880|42860|42880|42860|42880|42860|42880|42860|0
1653074850000|2022-05-20 19:27:30|42881.5|42861.5|42884|42864|42884|42864|42881.5|42861.5|2
1653074860000|2022-05-20 19:27:40|42889|42869|42890|42870|42890|42870|42889|42869|2
1653074870000|2022-05-20 19:27:50|42892.5|42872.5|42915|42895|42916.5|42896.5|42892.5|42872.5|6
1653074880000|2022-05-20 19:28:00|42914|42894|42910|42890|42914|42894|42910|42890|4
1653074910000|2022-05-20 19:28:30|42908.5|42888.5|42894|42874|42908.5|42888.5|42892.5|42872.5|5
1653074920000|2022-05-20 19:28:40|42895|42875|42906|42886|42906|42886|42895|42875|1
1653074930000|2022-05-20 19:28:50|42907.5|42887.5|42910|42890|42910|42890|42907.5|42887.5|0
1653074940000|2022-05-20 19:29:00|42913|42893|42915|42895|42917.5|42897.5|42913|42893|2
1653074950000|2022-05-20 19:29:10|42913.5|42893.5|42916|42896|42916|42896|42913.5|42893.5|2
1653074970000|2022-05-20 19:29:30|42917.5|42897.5|42922.5|42902.5|42922.5|42902.5|42917.5|42897.5|8
1653074980000|2022-05-20 19:29:40|42920|42900|42920|42900|42920|42900|42920|42900|6
1653074990000|2022-05-20 19:29:50|42918.5|42898.5|42917.5|42897.5|42918.5|42898.5|42917.5|42897.5|2
1653075000000|2022-05-20 19:30:00|42912.5|42892.5|42916.5|42896.5|42916.5|42896.5|42912.5|42892.5|3
1653075010000|2022-05-20 19:30:10|42915|42895|42902.5|42882.5|42915|42895|42902.5|42882.5|3
1653075020000|2022-05-20 19:30:20|42900|42880|42905|42885|42905|42885|42900|42880|1
1653075030000|2022-05-20 19:30:30|42902|42882|42900|42880|42902.5|42882.5|42900|42880|1
1653075040000|2022-05-20 19:30:40|42899|42879|42893.5|42873.5|42899|42879|42893.5|42873.5|3
1653075050000|2022-05-20 19:30:50|42894|42874|42895|42875|42895|42875|42893.5|42873.5|1
1653075060000|2022-05-20 19:31:00|42892.5|42872.5|42890|42870|42892.5|42872.5|42887.5|42867.5|8
1653075070000|2022-05-20 19:31:10|42891|42871|42890|42870|42891|42871|42890|42870|3
1653075080000|2022-05-20 19:31:20|42888.5|42868.5|42887.5|42867.5|42888.5|42868.5|42885|42865|0
1653075090000|2022-05-20 19:31:30|42882.5|42862.5|42882.5|42862.5|42885|42865|42882.5|42862.5|0
1653075100000|2022-05-20 19:31:40|42881.5|42861.5|42878.5|42858.5|42881.5|42861.5|42878.5|42858.5|0
1653075110000|2022-05-20 19:31:50|42880|42860|42878.5|42858.5|42882.5|42862.5|42878.5|42858.5|0
1653075120000|2022-05-20 19:32:00|42880|42860|42882.5|42862.5|42882.5|42862.5|42878.5|42858.5|0
1653075130000|2022-05-20 19:32:10|42884|42864|42887.5|42867.5|42889|42869|42884|42864|3
1653075140000|2022-05-20 19:32:20|42889|42869|42896.5|42876.5|42896.5|42876.5|42889|42869|4
1653075150000|2022-05-20 19:32:30|42898|42878|42895|42875|42899|42879|42895|42875|2
1653075160000|2022-05-20 19:32:40|42896.5|42876.5|42900|42880|42900|42880|42896.5|42876.5|0
1653075170000|2022-05-20 19:32:50|42901.5|42881.5|42905|42885|42905|42885|42901.5|42881.5|2
1653075180000|2022-05-20 19:33:00|42911|42891|42907.5|42887.5|42911|42891|42905|42885|1
1653075190000|2022-05-20 19:33:10|42905|42885|42911|42891|42911|42891|42905|42885|0
1653075200000|2022-05-20 19:33:20|42909.5|42889.5|42907.5|42887.5|42911|42891|42905|42885|0
1653075210000|2022-05-20 19:33:30|42906|42886|42912.5|42892.5|42912.5|42892.5|42906|42886|1
1653075220000|2022-05-20 19:33:40|42915|42895|42922.5|42902.5|42922.5|42902.5|42915|42895|2
1653075230000|2022-05-20 19:33:50|42921|42901|42922.5|42902.5|42922.5|42902.5|42921|42901|13
1653075240000|2022-05-20 19:34:00|42941.5|42921.5|42969|42949|42969|42949|42941.5|42921.5|26
1653075250000|2022-05-20 19:34:10|42967.5|42947.5|42965|42945|42967.5|42947.5|42965|42945|4
1653075260000|2022-05-20 19:34:20|42963.5|42943.5|42960|42940|42965|42945|42960|42940|1
1653075270000|2022-05-20 19:34:30|42959|42939|42955|42935|42960|42940|42955|42935|0
1653075280000|2022-05-20 19:34:40|42952.5|42932.5|42952.5|42932.5|42952.5|42932.5|42952.5|42932.5|3
1653075290000|2022-05-20 19:34:50|42950|42930|42945|42925|42950|42930|42945|42925|0
1653075300000|2022-05-20 19:35:00|42943.5|42923.5|42946.5|42926.5|42946.5|42926.5|42932.5|42912.5|5
1653075310000|2022-05-20 19:35:10|42947.5|42927.5|42946|42926|42948.5|42928.5|42945|42925|0
1653075320000|2022-05-20 19:35:20|42943.5|42923.5|42954|42934|42954|42934|42943.5|42923.5|0
1653075330000|2022-05-20 19:35:30|42955.5|42935.5|42962.5|42942.5|42962.5|42942.5|42955.5|42935.5|1
1653075350000|2022-05-20 19:35:50|42965|42945|42960|42940|42965|42945|42960|42940|0
1653075360000|2022-05-20 19:36:00|42958.5|42938.5|42965|42945|42965|42945|42958.5|42938.5|2
1653075370000|2022-05-20 19:36:10|42966|42946|42967.5|42947.5|42967.5|42947.5|42965|42945|0
1653075380000|2022-05-20 19:36:20|42965|42945|42967.5|42947.5|42970|42950|42965|42945|1
1653075390000|2022-05-20 19:36:30|42965|42945|42969|42949|42970|42950|42965|42945|1
1653075400000|2022-05-20 19:36:40|42967.5|42947.5|42970|42950|42970|42950|42967.5|42947.5|2
1653075410000|2022-05-20 19:36:50|42969|42949|42970|42950|42970|42950|42967.5|42947.5|0
1653075430000|2022-05-20 19:37:10|42971.5|42951.5|43007.5|42987.5|43007.5|42987.5|42971.5|42951.5|15
1653075440000|2022-05-20 19:37:20|43010|42990|43025|43005|43031|43011|43010|42990|23
1653075450000|2022-05-20 19:37:30|43023.5|43003.5|43020|43000|43023.5|43003.5|43017.5|42997.5|4
1653075460000|2022-05-20 19:37:40|43022.5|43002.5|43026.5|43006.5|43030|43010|43022.5|43002.5|7
1653075470000|2022-05-20 19:37:50|43027.5|43007.5|43027.5|43007.5|43027.5|43007.5|43026|43006|0
1653075480000|2022-05-20 19:38:00|43029|43009|43017.5|42997.5|43029|43009|43017.5|42997.5|7
1653075490000|2022-05-20 19:38:10|43016|42996|43013.5|42993.5|43017.5|42997.5|43013.5|42993.5|3
1653075500000|2022-05-20 19:38:20|43012.5|42992.5|43003.5|42983.5|43012.5|42992.5|43003.5|42983.5|6
1653075510000|2022-05-20 19:38:30|43002.5|42982.5|43007.5|42987.5|43008.5|42988.5|43000|42980|1
1653075520000|2022-05-20 19:38:40|43006|42986|43002.5|42982.5|43006|42986|43001|42981|3
1653075530000|2022-05-20 19:38:50|43001|42981|42999.5|42979.5|43001|42981|42997|42977|2
1653075540000|2022-05-20 19:39:00|43001|42981|42987.5|42967.5|43001|42981|42987.5|42967.5|3
1653075550000|2022-05-20 19:39:10|42989|42969|42998.5|42978.5|42998.5|42978.5|42989|42969|4
1653075560000|2022-05-20 19:39:20|43000|42980|43002.5|42982.5|43005|42985|43000|42980|3
1653075570000|2022-05-20 19:39:30|43001|42981|43006|42986|43006|42986|42998.5|42978.5|0
1653075580000|2022-05-20 19:39:40|43007.5|42987.5|43016|42996|43016.5|42996.5|43007.5|42987.5|0
1653075590000|2022-05-20 19:39:50|43018.5|42998.5|43021.5|43001.5|43021.5|43001.5|43017|42997|0
1653075600000|2022-05-20 19:40:00|43020|43000|43012.5|42992.5|43020|43000|43012.5|42992.5|1
1653075610000|2022-05-20 19:40:10|43014|42994|43006.5|42986.5|43015|42995|43003|42983|5
1653075620000|2022-05-20 19:40:20|43008|42988|43014|42994|43014|42994|43008|42988|1
1653075630000|2022-05-20 19:40:30|43015|42995|43017.5|42997.5|43017.5|42997.5|43012.5|42992.5|2
1653075640000|2022-05-20 19:40:40|43019|42999|43020|43000|43020|43000|43017.5|42997.5|4
1653075650000|2022-05-20 19:40:50|43017.5|42997.5|43022.5|43002.5|43022.5|43002.5|43017.5|42997.5|12
1653075660000|2022-05-20 19:41:00|43036.5|43016.5|43041.5|43021.5|43041.5|43021.5|43035|43015|19
1653075670000|2022-05-20 19:41:10|43042.5|43022.5|43040|43020|43044|43024|43040|43020|5
1653075680000|2022-05-20 19:41:20|43041.5|43021.5|43044|43024|43044|43024|43037.5|43017.5|4
1653075690000|2022-05-20 19:41:30|43045|43025|43064|43044|43064|43044|43045|43025|12
1653075700000|2022-05-20 19:41:40|43062.5|43042.5|43062.5|43042.5|43062.5|43042.5|43062.5|43042.5|1
1653075710000|2022-05-20 19:41:50|43063.5|43043.5|43062.5|43042.5|43063.5|43043.5|43062.5|43042.5|0
1653075720000|2022-05-20 19:42:00|43063.5|43043.5|43053.5|43033.5|43063.5|43043.5|43053.5|43033.5|12
1653075730000|2022-05-20 19:42:10|43052.5|43032.5|43052.5|43032.5|43054|43034|43052.5|43032.5|1
1653075740000|2022-05-20 19:42:20|43054|43034|43054|43034|43054|43034|43054|43034|2
1653075750000|2022-05-20 19:42:30|43056.5|43036.5|43065|43045|43065|43045|43056.5|43036.5|1
1653075770000|2022-05-20 19:42:50|43066.5|43046.5|43065|43045|43067.5|43047.5|43065|43045|3
1653075780000|2022-05-20 19:43:00|||||||||4
1653075790000|2022-05-20 19:43:10|43064|43044|43061.5|43041.5|43064|43044|43061.5|43041.5|3
1653075800000|2022-05-20 19:43:20|43060|43040|43047.5|43027.5|43060|43040|43047.5|43027.5|5
1653075810000|2022-05-20 19:43:30|43046|43026|43050|43030|43050|43030|43046|43026|3
1653075820000|2022-05-20 19:43:40|43048.5|43028.5|43050|43030|43050|43030|43048.5|43028.5|0
1653075830000|2022-05-20 19:43:50|43051.5|43031.5|43057.5|43037.5|43057.5|43037.5|43050|43030|2
1653075840000|2022-05-20 19:44:00|43058.5|43038.5|43052|43032|43058.5|43038.5|43052|43032|3
1653075850000|2022-05-20 19:44:10|43053.5|43033.5|43050|43030|43053.5|43033.5|43049.5|43029.5|1
1653075860000|2022-05-20 19:44:20|43048.5|43028.5|43046|43026|43048.5|43028.5|43046|43026|1
1653075870000|2022-05-20 19:44:30|||||||||1
1653075880000|2022-05-20 19:44:40|43044.5|43024.5|43036|43016|43044.5|43024.5|43033.5|43013.5|6
1653075890000|2022-05-20 19:44:50|43038.5|43018.5|43041.5|43021.5|43041.5|43021.5|43038.5|43018.5|2
1653075900000|2022-05-20 19:45:00|43043|43023|43049|43029|43049|43029|43043|43023|2
1653075920000|2022-05-20 19:45:20|43047.5|43027.5|43039.5|43019.5|43047.5|43027.5|43039.5|43019.5|7
1653075930000|2022-05-20 19:45:30|43038.5|43018.5|43040|43020|43040|43020|43037.5|43017.5|3
1653075940000|2022-05-20 19:45:40|43038.5|43018.5|43035|43015|43038.5|43018.5|43035|43015|2
1653075950000|2022-05-20 19:45:50|43036|43016|43031|43011|43036|43016|43031|43011|10
1653075960000|2022-05-20 19:46:00|43030|43010|43025|43005|43030|43010|43025|43005|3
1653075970000|2022-05-20 19:46:10|43023.5|43003.5|43019|42999|43023.5|43003.5|43019|42999|1
1653075980000|2022-05-20 19:46:20|43018|42998|43020|43000|43020|43000|43016.5|42996.5|0
1653075990000|2022-05-20 19:46:30|43018.5|42998.5|43015|42995|43018.5|42998.5|43015|42995|1
1653076000000|2022-05-20 19:46:40|43012.5|42992.5|43010|42990|43012.5|42992.5|43007.5|42987.5|3
1653076010000|2022-05-20 19:46:50|43008.5|42988.5|43007.5|42987.5|43008.5|42988.5|43007.5|42987.5|1
1653076020000|2022-05-20 19:47:00|43006.5|42986.5|43015|42995|43015|42995|43005|42985|4
1653076030000|2022-05-20 19:47:10|43013.5|42993.5|43015|42995|43016|42996|43010|42990|1
1653076040000|2022-05-20 19:47:20|43020|43000|43027.1|43007.1|43027.1|43007.1|43020|43000|1
1653076050000|2022-05-20 19:47:30|43026|43006|43032.5|43012.5|43032.5|43012.5|43026|43006|0
1653076060000|2022-05-20 19:47:40|43028.5|43008.5|43028.5|43008.5|43032.5|43012.5|43027.5|43007.5|0
1653076070000|2022-05-20 19:47:50|43027.5|43007.5|43027.5|43007.5|43030|43010|43027.5|43007.5|1
1653076080000|2022-05-20 19:48:00|43028.5|43008.5|43047.5|43027.5|43047.5|43027.5|43028.5|43008.5|3
1653076090000|2022-05-20 19:48:10|43049|43029|43051.5|43031.5|43051.5|43031.5|43049|43029|2
1653076100000|2022-05-20 19:48:20|43050|43030|43050|43030|43051.5|43031.5|43049|43029|1
1653076110000|2022-05-20 19:48:30|43051.5|43031.5|43051|43031|43052.5|43032.5|43050|43030|0
1653076120000|2022-05-20 19:48:40|43052.5|43032.5|43053.5|43033.5|43053.5|43033.5|43051|43031|2
1653076130000|2022-05-20 19:48:50|43052.5|43032.5|43052.5|43032.5|43054|43034|43051|43031|1
1653076140000|2022-05-20 19:49:00|43050|43030|43036.5|43016.5|43050|43030|43036.5|43016.5|5
1653076150000|2022-05-20 19:49:10|43037.5|43017.5|43045|43025|43045|43025|43037.5|43017.5|1
1653076160000|2022-05-20 19:49:20|43047.5|43027.5|43041|43021|43047.5|43027.5|43041|43021|1
1653076170000|2022-05-20 19:49:30|43042.5|43022.5|43030|43010|43042.5|43022.5|43027.5|43007.5|5
1653076180000|2022-05-20 19:49:40|43027.5|43007.5|43031|43011|43032.1|43012.1|43027.5|43007.5|5
1653076190000|2022-05-20 19:49:50|43032.1|43012.1|43033.5|43013.5|43033.5|43013.5|43031|43011|0
1653076200000|2022-05-20 19:50:00|43035|43015|43056|43036|43057.5|43037.5|43035|43015|6
1653076210000|2022-05-20 19:50:10|43057.5|43037.5|43055|43035|43061|43041|43055|43035|10
1653076220000|2022-05-20 19:50:20|43053.5|43033.5|43052.5|43032.5|43053.5|43033.5|43051|43031|1
1653076230000|2022-05-20 19:50:30|43050|43030|43045|43025|43050|43030|43045|43025|0
1653076240000|2022-05-20 19:50:40|43046|43026|43050|43030|43050|43030|43045|43025|2
1653076250000|2022-05-20 19:50:50|43052.5|43032.5|43040|43020|43052.5|43032.5|43040|43020|6
1653076260000|2022-05-20 19:51:00|43041.5|43021.5|43039|43019|43045|43025|43039|43019|1
1653076270000|2022-05-20 19:51:10|43036.5|43016.5|43028.5|43008.5|43040|43020|43027.5|43007.5|1
1653076280000|2022-05-20 19:51:20|43027.5|43007.5|43025|43005|43030|43010|43025|43005|2
1653076290000|2022-05-20 19:51:30|43022.5|43002.5|43030|43010|43030|43010|43022.5|43002.5|4
1653076300000|2022-05-20 19:51:40|43031|43011|43038.5|43018.5|43040|43020|43031|43011|0
1653076310000|2022-05-20 19:51:50|43037.5|43017.5|43040|43020|43040|43020|43037.5|43017.5|0
1653076320000|2022-05-20 19:52:00|43038.5|43018.5|43027.5|43007.5|43038.5|43018.5|43027.5|43007.5|4
1653076330000|2022-05-20 19:52:10|43025|43005|43025|43005|43026|43006|43023.5|43003.5|0
1653076340000|2022-05-20 19:52:20|43026|43006|43025|43005|43027.5|43007.5|43023.5|43003.5|3
1653076350000|2022-05-20 19:52:30|43026.5|43006.5|43037.5|43017.5|43039|43019|43026.5|43006.5|4
1653076360000|2022-05-20 19:52:40|43041.5|43021.5|43037.5|43017.5|43042.5|43022.5|43037.5|43017.5|3
1653076370000|2022-05-20 19:52:50|43034|43014|43037|43017|43037|43017|43034|43014|2
1653076380000|2022-05-20 19:53:00|43038|43018|43038|43018|43038|43018|43038|43018|3
1653076390000|2022-05-20 19:53:10|43041.5|43021.5|43052.5|43032.5|43052.5|43032.5|43041.5|43021.5|4
1653076400000|2022-05-20 19:53:20|43051.1|43031.1|43050|43030|43051.1|43031.1|43050|43030|0
1653076410000|2022-05-20 19:53:30|43051.5|43031.5|43054|43034|43054|43034|43051.5|43031.5|1
1653076420000|2022-05-20 19:53:40|43055|43035|43053.6|43033.6|43056.1|43036.1|43052.5|43032.5|0
1653076430000|2022-05-20 19:53:50|43052.1|43032.1|43055|43035|43055|43035|43052.1|43032.1|1
1653076440000|2022-05-20 19:54:00|43057.5|43037.5|43055|43035|43062.5|43042.5|43055|43035|3
1653076450000|2022-05-20 19:54:10|43052.5|43032.5|43054|43034|43054|43034|43052.5|43032.5|7
1653076460000|2022-05-20 19:54:20|43052.5|43032.5|43055|43035|43056.1|43036.1|43051.1|43031.1|3
1653076470000|2022-05-20 19:54:30|43057.5|43037.5|43057.5|43037.5|43057.5|43037.5|43052.5|43032.5|3
1653076480000|2022-05-20 19:54:40|43059|43039|43062.5|43042.5|43062.5|43042.5|43059|43039|0
1653076490000|2022-05-20 19:54:50|43061.5|43041.5|43064|43044|43064|43044|43061.5|43041.5|2
1653076500000|2022-05-20 19:55:00|43065|43045|43056.5|43036.5|43065|43045|43056.5|43036.5|7
1653076510000|2022-05-20 19:55:10|43055|43035|43040|43020|43055|43035|43040|43020|2
1653076520000|2022-05-20 19:55:20|43038.6|43018.6|43041.5|43021.5|43041.5|43021.5|43037.5|43017.5|1
1653076530000|2022-05-20 19:55:30|43045|43025|43046.5|43026.5|43046.5|43026.5|43045|43025|4
1653076540000|2022-05-20 19:55:40|43047.5|43027.5|43052.5|43032.5|43052.5|43032.5|43047.5|43027.5|0
1653076550000|2022-05-20 19:55:50|43055|43035|43055|43035|43055|43035|43055|43035|1
1653076560000|2022-05-20 19:56:00|43056.1|43036.1|43047.5|43027.5|43060|43040|43047.5|43027.5|1
1653076570000|2022-05-20 19:56:10|43049|43029|43050|43030|43050|43030|43046.5|43026.5|0
1653076580000|2022-05-20 19:56:20|43052.5|43032.5|43064|43044|43064|43044|43052.5|43032.5|6
1653076620000|2022-05-20 19:57:00|43062.5|43042.5|43063.6|43043.6|43063.6|43043.6|43062.5|43042.5|1
1653076630000|2022-05-20 19:57:10|43062.5|43042.5|43062.5|43042.5|43063.6|43043.6|43062.5|43042.5|0
1653076640000|2022-05-20 19:57:20|43063.6|43043.6|43062.5|43042.5|43065|43045|43062.5|43042.5|1
1653076650000|2022-05-20 19:57:30|43063.6|43043.6|43066.5|43046.5|43066.5|43046.5|43063.6|43043.6|2
1653076660000|2022-05-20 19:57:40|43097|43077|43101.5|43081.5|43101.5|43081.5|43097|43077|9
1653076670000|2022-05-20 19:57:50|43100|43080|43101.5|43081.5|43101.5|43081.5|43100|43080|2
1653076680000|2022-05-20 19:58:00|43100|43080|43100|43080|43101.5|43081.5|43100|43080|5
1653076690000|2022-05-20 19:58:10|43101.1|43081.1|43101.1|43081.1|43101.1|43081.1|43100|43080|0
1653076720000|2022-05-20 19:58:40|43100|43080|43101.1|43081.1|43101.1|43081.1|43100|43080|0
1653076730000|2022-05-20 19:58:50|43100|43080|43101.1|43081.1|43101.1|43081.1|43100|43080|8
1653076740000|2022-05-20 19:59:00|43102.5|43082.5|43101.1|43081.1|43102.5|43082.5|43101.1|43081.1|4
1653076750000|2022-05-20 19:59:10|43102.6|43082.6|43101.1|43081.1|43102.6|43082.6|43101.1|43081.1|0
1653076760000|2022-05-20 19:59:20|43100.1|43080.1|43101.1|43081.1|43101.1|43081.1|43100.1|43080.1|0
1653076770000|2022-05-20 19:59:30|43102.6|43082.6|43104.6|43084.6|43104.6|43084.6|43101.1|43081.1|3
1653076780000|2022-05-20 19:59:40|43103.6|43083.6|43103.6|43083.6|43107.6|43087.6|43103.6|43083.6|7
1653076790000|2022-05-20 19:59:50|43102.6|43082.6|43100.1|43080.1|43103.6|43083.6|43100.1|43080.1|1
1653076800000|2022-05-20 20:00:00|43103.6|43083.6|43091.1|43071.1|43105.1|43085.1|43090.1|43070.1|8
1653076810000|2022-05-20 20:00:10|43092.6|43072.6|43097.6|43077.6|43097.6|43077.6|43090.1|43070.1|2
1653076820000|2022-05-20 20:00:20|43099|43079|43098.6|43078.6|43101.1|43081.1|43097.6|43077.6|2
1653076830000|2022-05-20 20:00:30|43096.1|43076.1|43096.1|43076.1|43096.1|43076.1|43096.1|43076.1|2
1653076850000|2022-05-20 20:00:50|43095.1|43075.1|43087.1|43067.1|43095.1|43075.1|43087.1|43067.1|2
1653076860000|2022-05-20 20:01:00|43088.6|43068.6|43078.6|43058.6|43088.6|43068.6|43078.6|43058.6|3
1653076870000|2022-05-20 20:01:10|43077.1|43057.1|43072.6|43052.6|43077.1|43057.1|43068.6|43048.6|7
1653076880000|2022-05-20 20:01:20|43074|43054|43077.6|43057.6|43077.6|43057.6|43072.6|43052.6|0
1653076890000|2022-05-20 20:01:30|43078.6|43058.6|43079.6|43059.6|43079.6|43059.6|43078.6|43058.6|0
1653076910000|2022-05-20 20:01:50|43077.1|43057.1|43078.6|43058.6|43078.6|43058.6|43076.1|43056.1|0
1653076920000|2022-05-20 20:02:00|43074.6|43054.6|43073.6|43053.6|43074.6|43054.6|43072.6|43052.6|0
1653076930000|2022-05-20 20:02:10|43072.6|43052.6|43067.6|43047.6|43073.6|43053.6|43067.6|43047.6|8
1653076950000|2022-05-20 20:02:30|43066.1|43046.1|43060.1|43040.1|43066.1|43046.1|43060.1|43040.1|2
1653076960000|2022-05-20 20:02:40|43058.6|43038.6|43060.1|43040.1|43061.1|43041.1|43058.6|43038.6|1
1653076970000|2022-05-20 20:02:50|43057.6|43037.6|43060.1|43040.1|43060.1|43040.1|43057.6|43037.6|0
1653076980000|2022-05-20 20:03:00|43061.5|43041.5|43056.1|43036.1|43062.6|43042.6|43056.1|43036.1|7
1653076990000|2022-05-20 20:03:10|43058.6|43038.6|43055.1|43035.1|43058.6|43038.6|43055.1|43035.1|0
1653077000000|2022-05-20 20:03:20|43056.1|43036.1|43060.1|43040.1|43060.1|43040.1|43056.1|43036.1|1
1653077020000|2022-05-20 20:03:40|43061.5|43041.5|43060.1|43040.1|43061.5|43041.5|43060.1|43040.1|0
1653077050000|2022-05-20 20:04:10|43061.1|43041.1|43060.1|43040.1|43061.1|43041.1|43060.1|43040.1|1
1653077060000|2022-05-20 20:04:20|43061.5|43041.5|43062.6|43042.6|43062.6|43042.6|43061.5|43041.5|0
1653077080000|2022-05-20 20:04:40|43064|43044|43076.1|43056.1|43076.1|43056.1|43064|43044|6
1653077100000|2022-05-20 20:05:00|43074.6|43054.6|43074.6|43054.6|43074.6|43054.6|43074.6|43054.6|1
1653077110000|2022-05-20 20:05:10|43072.1|43052.1|43071.1|43051.1|43072.1|43052.1|43071.1|43051.1|1
1653077140000|2022-05-20 20:05:40|43070.1|43050.1|43067.6|43047.6|43070.1|43050.1|43067.6|43047.6|1
1653077150000|2022-05-20 20:05:50|||||||||1
1653077170000|2022-05-20 20:06:10|43066.1|43046.1|43066.1|43046.1|43067.6|43047.6|43066.1|43046.1|0
1653077200000|2022-05-20 20:06:40|43064.6|43044.6|43062.6|43042.6|43064.6|43044.6|43062.6|43042.6|0
1653077210000|2022-05-20 20:06:50|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|1
1653077220000|2022-05-20 20:07:00|43061.1|43041.1|43056.1|43036.1|43061.1|43041.1|43056.1|43036.1|3
1653077230000|2022-05-20 20:07:10|43051.1|43031.1|43048.6|43028.6|43051.1|43031.1|43048.6|43028.6|1
1653077240000|2022-05-20 20:07:20|43045.1|43025.1|43043.6|43023.6|43045.1|43025.1|43043.6|43023.6|2
1653077250000|2022-05-20 20:07:30|43046.1|43026.1|43046.1|43026.1|43046.1|43026.1|43045.1|43025.1|0
1653077260000|2022-05-20 20:07:40|43045.1|43025.1|43048.6|43028.6|43048.6|43028.6|43045.1|43025.1|0
1653077270000|2022-05-20 20:07:50|43047.6|43027.6|43048.6|43028.6|43048.6|43028.6|43047.6|43027.6|0
1653077290000|2022-05-20 20:08:10|43046.1|43026.1|43045.1|43025.1|43046.1|43026.1|43045.1|43025.1|1
1653077310000|2022-05-20 20:08:30|43042.6|43022.6|43042.6|43022.6|43045.1|43025.1|43042.6|43022.6|0
1653077330000|2022-05-20 20:08:50|43044.1|43024.1|43045.1|43025.1|43045.1|43025.1|43042.6|43022.6|1
1653077340000|2022-05-20 20:09:00|43042.6|43022.6|43045.1|43025.1|43045.1|43025.1|43042.6|43022.6|0
1653077350000|2022-05-20 20:09:10|43043.6|43023.6|43043.6|43023.6|43043.6|43023.6|43043.6|43023.6|0
1653077370000|2022-05-20 20:09:30|43042.1|43022.1|43043.6|43023.6|43043.6|43023.6|43042.1|43022.1|0
1653077380000|2022-05-20 20:09:40|43041.1|43021.1|43041.1|43021.1|43043.6|43023.6|43041.1|43021.1|0
1653077390000|2022-05-20 20:09:50|43043.6|43023.6|43039.1|43019.1|43043.6|43023.6|43039.1|43019.1|1
1653077400000|2022-05-20 20:10:00|43040.1|43020.1|43035.1|43015.1|43040.1|43020.1|43035.1|43015.1|2
1653077410000|2022-05-20 20:10:10|||||||||2
1653077420000|2022-05-20 20:10:20|43036.6|43016.6|43040.1|43020.1|43040.1|43020.1|43036.6|43016.6|0
1653077430000|2022-05-20 20:10:30|43041.1|43021.1|43041.1|43021.1|43041.1|43021.1|43041.1|43021.1|0
1653077440000|2022-05-20 20:10:40|43042.1|43022.1|43042.1|43022.1|43042.1|43022.1|43041.1|43021.1|0
1653077450000|2022-05-20 20:10:50|43043.6|43023.6|43043.6|43023.6|43043.6|43023.6|43043.6|43023.6|0
1653077460000|2022-05-20 20:11:00|43046.1|43026.1|43045.1|43025.1|43050.1|43030.1|43045.1|43025.1|7
1653077470000|2022-05-20 20:11:10|43047.6|43027.6|43047.6|43027.6|43047.6|43027.6|43047.6|43027.6|0
1653077480000|2022-05-20 20:11:20|43046.1|43026.1|43045.1|43025.1|43046.6|43026.6|43045.1|43025.1|0
1653077510000|2022-05-20 20:11:50|43040.1|43020.1|43045.1|43025.1|43045.1|43025.1|43040.1|43020.1|2
1653077520000|2022-05-20 20:12:00|43043.6|43023.6|43040.1|43020.1|43043.6|43023.6|43040.1|43020.1|0
1653077530000|2022-05-20 20:12:10|43041.6|43021.6|43045.1|43025.1|43045.1|43025.1|43041.6|43021.6|1
1653077540000|2022-05-20 20:12:20|43047.6|43027.6|43046.1|43026.1|43048.6|43028.6|43045.1|43025.1|0
1653077550000|2022-05-20 20:12:30|43047.6|43027.6|43048.6|43028.6|43048.6|43028.6|43046.1|43026.1|0
1653077560000|2022-05-20 20:12:40|43046.1|43026.1|43048.6|43028.6|43048.6|43028.6|43046.1|43026.1|0
1653077570000|2022-05-20 20:12:50|43051.1|43031.1|43051.1|43031.1|43051.1|43031.1|43051.1|43031.1|0
1653077580000|2022-05-20 20:13:00|43053.6|43033.6|43053.6|43033.6|43053.6|43033.6|43053.6|43033.6|2
1653077590000|2022-05-20 20:13:10|43052.6|43032.6|43051.1|43031.1|43052.6|43032.6|43051.1|43031.1|1
1653077600000|2022-05-20 20:13:20|43052.6|43032.6|43054.6|43034.6|43057.1|43037.1|43052.6|43032.6|0
1653077610000|2022-05-20 20:13:30|43056.1|43036.1|43054.6|43034.6|43057.1|43037.1|43054.6|43034.6|0
1653077620000|2022-05-20 20:13:40|43056.1|43036.1|43057.1|43037.1|43057.1|43037.1|43056.1|43036.1|0
1653077630000|2022-05-20 20:13:50|43058.6|43038.6|43058.6|43038.6|43058.6|43038.6|43058.6|43038.6|0
1653077640000|2022-05-20 20:14:00|43056.1|43036.1|43055.1|43035.1|43056.1|43036.1|43055.1|43035.1|5
1653077660000|2022-05-20 20:14:20|43056.6|43036.6|43055.1|43035.1|43057.6|43037.6|43053.6|43033.6|0
1653077690000|2022-05-20 20:14:50|43053.6|43033.6|43055.1|43035.1|43055.1|43035.1|43053.6|43033.6|0
1653077700000|2022-05-20 20:15:00|43054.1|43034.1|43052.6|43032.6|43054.1|43034.1|43052.6|43032.6|6
1653077710000|2022-05-20 20:15:10|43051.1|43031.1|43051.1|43031.1|43051.1|43031.1|43051.1|43031.1|0
1653077730000|2022-05-20 20:15:30|43052.6|43032.6|43051.1|43031.1|43052.6|43032.6|43051.1|43031.1|0
1653077740000|2022-05-20 20:15:40|43053.6|43033.6|43055.1|43035.1|43055.1|43035.1|43053.6|43033.6|0
1653077750000|2022-05-20 20:15:50|43053.6|43033.6|43051.1|43031.1|43053.6|43033.6|43051.1|43031.1|1
1653077850000|2022-05-20 20:17:30|43052.6|43032.6|43052.6|43032.6|43055.1|43035.1|43052.6|43032.6|0
1653077860000|2022-05-20 20:17:40|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|0
1653077880000|2022-05-20 20:18:00|43052.6|43032.6|43055.1|43035.1|43055.1|43035.1|43052.6|43032.6|1
1653077890000|2022-05-20 20:18:10|43053.6|43033.6|43053.6|43033.6|43053.6|43033.6|43053.6|43033.6|0
1653077910000|2022-05-20 20:18:30|43052.6|43032.6|43052.6|43032.6|43052.6|43032.6|43052.6|43032.6|0
1653077930000|2022-05-20 20:18:50|43051.1|43031.1|43051.1|43031.1|43051.1|43031.1|43051.1|43031.1|1
1653077940000|2022-05-20 20:19:00|43052.1|43032.1|43055.1|43035.1|43055.1|43035.1|43052.1|43032.1|4
1653077950000|2022-05-20 20:19:10|43052.6|43032.6|43055.1|43035.1|43055.1|43035.1|43052.6|43032.6|0
1653077960000|2022-05-20 20:19:20|43056.1|43036.1|43056.1|43036.1|43056.1|43036.1|43056.1|43036.1|0
1653077970000|2022-05-20 20:19:30|43057.6|43037.6|43058.6|43038.6|43058.6|43038.6|43056.1|43036.1|0
1653078010000|2022-05-20 20:20:10|43056.1|43036.1|43056.1|43036.1|43056.1|43036.1|43056.1|43036.1|0
1653078020000|2022-05-20 20:20:20|43057.1|43037.1|43056.1|43036.1|43057.1|43037.1|43056.1|43036.1|0
1653078030000|2022-05-20 20:20:30|43057.1|43037.1|43059.6|43039.6|43059.6|43039.6|43057.1|43037.1|0
1653078040000|2022-05-20 20:20:40|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|2
1653078050000|2022-05-20 20:20:50|43056.1|43036.1|43056.1|43036.1|43056.1|43036.1|43056.1|43036.1|0
1653078060000|2022-05-20 20:21:00|||||||||2
1653078070000|2022-05-20 20:21:10|43053.6|43033.6|43053.6|43033.6|43053.6|43033.6|43053.6|43033.6|0
1653078080000|2022-05-20 20:21:20|43056.1|43036.1|43056.1|43036.1|43056.1|43036.1|43056.1|43036.1|0
1653078090000|2022-05-20 20:21:30|43057.6|43037.6|43058.6|43038.6|43058.6|43038.6|43057.6|43037.6|0
1653078100000|2022-05-20 20:21:40|43057.6|43037.6|43056.1|43036.1|43057.6|43037.6|43056.1|43036.1|0
1653078150000|2022-05-20 20:22:30|43053.6|43033.6|43053.6|43033.6|43053.6|43033.6|43053.6|43033.6|0
1653078190000|2022-05-20 20:23:10|43055.1|43035.1|43056.1|43036.1|43056.1|43036.1|43055.1|43035.1|0
1653078200000|2022-05-20 20:23:20|43054.1|43034.1|43052.6|43032.6|43055.1|43035.1|43052.6|43032.6|2
1653078220000|2022-05-20 20:23:40|43050.1|43030.1|43050.1|43030.1|43050.1|43030.1|43050.1|43030.1|5
1653078250000|2022-05-20 20:24:10|43051.1|43031.1|43050.1|43030.1|43051.1|43031.1|43050.1|43030.1|0
1653078260000|2022-05-20 20:24:20|43047.6|43027.6|43047.6|43027.6|43047.6|43027.6|43047.6|43027.6|0
1653078270000|2022-05-20 20:24:30|43049.1|43029.1|43050.1|43030.1|43050.1|43030.1|43047.6|43027.6|1
1653078280000|2022-05-20 20:24:40|43047.6|43027.6|43047.6|43027.6|43047.6|43027.6|43047.6|43027.6|0
1653078290000|2022-05-20 20:24:50|43049.1|43029.1|43052.6|43032.6|43052.6|43032.6|43049.1|43029.1|0
1653078300000|2022-05-20 20:25:00|43055.1|43035.1|43052.6|43032.6|43055.1|43035.1|43052.6|43032.6|2
1653078310000|2022-05-20 20:25:10|43055.1|43035.1|43053.6|43033.6|43055.1|43035.1|43052.6|43032.6|0
1653078330000|2022-05-20 20:25:30|43052.6|43032.6|43052.6|43032.6|43052.6|43032.6|43052.6|43032.6|0
1653078350000|2022-05-20 20:25:50|43054.1|43034.1|43055.1|43035.1|43055.1|43035.1|43054.1|43034.1|0
1653078360000|2022-05-20 20:26:00|43053.6|43033.6|43055.1|43035.1|43055.1|43035.1|43052.6|43032.6|1
1653078370000|2022-05-20 20:26:10|43056.1|43036.1|43057.6|43037.6|43057.6|43037.6|43056.1|43036.1|1
1653078380000|2022-05-20 20:26:20|||||||||2
1653078420000|2022-05-20 20:27:00|||||||||4
1653078440000|2022-05-20 20:27:20|||||||||2
1653078450000|2022-05-20 20:27:30|43056.6|43036.6|43055.1|43035.1|43056.6|43036.6|43055.1|43035.1|2
1653078460000|2022-05-20 20:27:40|43056.6|43036.6|43056.1|43036.1|43057.6|43037.6|43056.1|43036.1|1
1653078480000|2022-05-20 20:28:00|43055.1|43035.1|43057.6|43037.6|43057.6|43037.6|43055.1|43035.1|2
1653078510000|2022-05-20 20:28:30|43053.6|43033.6|43053.6|43033.6|43053.6|43033.6|43053.6|43033.6|2
1653078520000|2022-05-20 20:28:40|43052.6|43032.6|43052.6|43032.6|43052.6|43032.6|43052.6|43032.6|0
1653078540000|2022-05-20 20:29:00|43051.1|43031.1|43051.1|43031.1|43053.6|43033.6|43051.1|43031.1|9
1653078550000|2022-05-20 20:29:10|43052.1|43032.1|43061.1|43041.1|43061.1|43041.1|43052.1|43032.1|11
1653078560000|2022-05-20 20:29:20|43071.6|43051.6|43085.1|43065.1|43085.1|43065.1|43071.6|43051.6|12
1653078570000|2022-05-20 20:29:30|43087.6|43067.6|43097.1|43077.1|43097.1|43077.1|43087.6|43067.6|6
1653078580000|2022-05-20 20:29:40|43096.1|43076.1|43096.1|43076.1|43097.6|43077.6|43096.1|43076.1|5
1653078590000|2022-05-20 20:29:50|43090.1|43070.1|43086.6|43066.6|43090.1|43070.1|43086.6|43066.6|8
1653078600000|2022-05-20 20:30:00|43084.1|43064.1|43072.1|43052.1|43084.1|43064.1|43072.1|43052.1|3
1653078610000|2022-05-20 20:30:10|43068.6|43048.6|43071.1|43051.1|43071.1|43051.1|43068.6|43048.6|1
1653078620000|2022-05-20 20:30:20|43072.6|43052.6|43071.1|43051.1|43073.6|43053.6|43071.1|43051.1|0
1653078710000|2022-05-20 20:31:50|43069.6|43049.6|43071.1|43051.1|43071.1|43051.1|43068.6|43048.6|0
1653078720000|2022-05-20 20:32:00|43068.6|43048.6|43071.1|43051.1|43071.1|43051.1|43068.6|43048.6|0
1653078730000|2022-05-20 20:32:10|43069.6|43049.6|43068.6|43048.6|43069.6|43049.6|43068.6|43048.6|0
1653078740000|2022-05-20 20:32:20|43063.6|43043.6|43065.1|43045.1|43065.1|43045.1|43062.6|43042.6|3
1653078750000|2022-05-20 20:32:30|43067.6|43047.6|43067.6|43047.6|43067.6|43047.6|43067.6|43047.6|0
1653078770000|2022-05-20 20:32:50|43066.6|43046.6|43065.1|43045.1|43066.6|43046.6|43065.1|43045.1|10
1653078810000|2022-05-20 20:33:30|||||||||1
1653078870000|2022-05-20 20:34:30|43063.6|43043.6|43060.1|43040.1|43063.6|43043.6|43060.1|43040.1|0
1653078880000|2022-05-20 20:34:40|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|1
1653078890000|2022-05-20 20:34:50|43051.1|43031.1|43051.1|43031.1|43051.1|43031.1|43051.1|43031.1|1
1653078900000|2022-05-20 20:35:00|||||||||1
1653078910000|2022-05-20 20:35:10|43053.6|43033.6|43053.6|43033.6|43053.6|43033.6|43053.6|43033.6|0
1653078920000|2022-05-20 20:35:20|43052.1|43032.1|43053.6|43033.6|43053.6|43033.6|43052.1|43032.1|0
1653079010000|2022-05-20 20:36:50|43052.1|43032.1|43051.1|43031.1|43052.1|43032.1|43051.1|43031.1|0
1653079020000|2022-05-20 20:37:00|43050.1|43030.1|43040.1|43020.1|43050.1|43030.1|43040.1|43020.1|2
1653079060000|2022-05-20 20:37:40|||||||||1
1653079070000|2022-05-20 20:37:50|43041.1|43021.1|43041.1|43021.1|43041.1|43021.1|43041.1|43021.1|2
1653079090000|2022-05-20 20:38:10|43040.1|43020.1|43040.1|43020.1|43040.1|43020.1|43040.1|43020.1|0
1653079120000|2022-05-20 20:38:40|43041.6|43021.6|43045.1|43025.1|43045.1|43025.1|43041.6|43021.6|5
1653079130000|2022-05-20 20:38:50|43046.6|43026.6|43047.6|43027.6|43047.6|43027.6|43046.6|43026.6|0
1653079140000|2022-05-20 20:39:00|43050.6|43030.6|43052.6|43032.6|43052.6|43032.6|43050.6|43030.6|0
1653079150000|2022-05-20 20:39:10|43050.1|43030.1|43050.1|43030.1|43050.1|43030.1|43050.1|43030.1|1
1653079170000|2022-05-20 20:39:30|||||||||3
1653079190000|2022-05-20 20:39:50|43051.6|43031.6|43052.6|43032.6|43052.6|43032.6|43051.6|43031.6|0
1653079200000|2022-05-20 20:40:00|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|1
1653079240000|2022-05-20 20:40:40|||||||||1
1653079270000|2022-05-20 20:41:10|43057.6|43037.6|43057.6|43037.6|43057.6|43037.6|43057.6|43037.6|0
1653079290000|2022-05-20 20:41:30|||||||||2
1653079310000|2022-05-20 20:41:50|||||||||1
1653079340000|2022-05-20 20:42:20|||||||||4
1653079430000|2022-05-20 20:43:50|43056.6|43036.6|43056.6|43036.6|43056.6|43036.6|43056.6|43036.6|0
1653079440000|2022-05-20 20:44:00|43055.1|43035.1|43059.1|43039.1|43059.1|43039.1|43055.1|43035.1|7
1653079450000|2022-05-20 20:44:10|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|0
1653079470000|2022-05-20 20:44:30|43065.1|43045.1|43065.1|43045.1|43065.1|43045.1|43065.1|43045.1|0
1653079480000|2022-05-20 20:44:40|43067.6|43047.6|43067.6|43047.6|43067.6|43047.6|43067.6|43047.6|1
1653079510000|2022-05-20 20:45:10|43065.1|43045.1|43065.1|43045.1|43065.1|43045.1|43065.1|43045.1|9
1653079550000|2022-05-20 20:45:50|||||||||1
1653079560000|2022-05-20 20:46:00|43062.6|43042.6|43062.6|43042.6|43062.6|43042.6|43062.6|43042.6|0
1653079610000|2022-05-20 20:46:50|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|1
1653079650000|2022-05-20 20:47:30|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|2
1653079670000|2022-05-20 20:47:50|||||||||3
1653079730000|2022-05-20 20:48:50|43053.6|43033.6|43052.6|43032.6|43053.6|43033.6|43052.6|43032.6|1
1653079750000|2022-05-20 20:49:10|43054.1|43034.1|43069.1|43049.1|43069.1|43049.1|43054.1|43034.1|4
1653079760000|2022-05-20 20:49:20|43066.1|43046.1|43055.1|43035.1|43066.1|43046.1|43055.1|43035.1|45
1653079770000|2022-05-20 20:49:30|||||||||7
1653079800000|2022-05-20 20:50:00|||||||||2
1653079810000|2022-05-20 20:50:10|43053.6|43033.6|43055.1|43035.1|43055.1|43035.1|43052.6|43032.6|6
1653079830000|2022-05-20 20:50:30|||||||||1
1653079860000|2022-05-20 20:51:00|43056.6|43036.6|43056.6|43036.6|43056.6|43036.6|43056.6|43036.6|2
1653079940000|2022-05-20 20:52:20|||||||||1
1653079980000|2022-05-20 20:53:00|43055.1|43035.1|43056.6|43036.6|43056.6|43036.6|43055.1|43035.1|2
1653080020000|2022-05-20 20:53:40|43051.5|43031.5|43045.1|43025.1|43051.5|43031.5|43044.1|43024.1|6
1653080080000|2022-05-20 20:54:40|||||||||1
1653080090000|2022-05-20 20:54:50|||||||||1
1653080110000|2022-05-20 20:55:10|43043.6|43023.6|43045.1|43025.1|43045.1|43025.1|43042.6|43022.6|4
1653080120000|2022-05-20 20:55:20|||||||||24
1653080140000|2022-05-20 20:55:40|43046.6|43026.6|43047.6|43027.6|43047.6|43027.6|43046.6|43026.6|1
1653080150000|2022-05-20 20:55:50|43050.1|43030.1|43050.1|43030.1|43050.1|43030.1|43050.1|43030.1|0
1653080170000|2022-05-20 20:56:10|43051.1|43031.1|43075.1|43055.1|43075.1|43055.1|43051.1|43031.1|5
1653080200000|2022-05-20 20:56:40|43073.6|43053.6|43072.6|43052.6|43073.6|43053.6|43072.6|43052.6|2
1653080210000|2022-05-20 20:56:50|||||||||10
1653080230000|2022-05-20 20:57:10|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|43052.6|43032.6|13
1653080250000|2022-05-20 20:57:30|43056.6|43036.6|43056.6|43036.6|43056.6|43036.6|43056.6|43036.6|0
1653080280000|2022-05-20 20:58:00|||||||||1
1653080300000|2022-05-20 20:58:20|43072.6|43052.6|43069.6|43049.6|43072.6|43052.6|43069.6|43049.6|1
1653080310000|2022-05-20 20:58:30|43068.1|43048.1|43068.1|43048.1|43068.1|43048.1|43068.1|43048.1|0
1653080340000|2022-05-20 20:59:00|43069.1|43049.1|43080.1|43060.1|43086.1|43066.1|43069.1|43049.1|8
1653080350000|2022-05-20 20:59:10|||||||||2
1653080360000|2022-05-20 20:59:20|43078.6|43058.6|43067.6|43047.6|43078.6|43058.6|43067.6|43047.6|1
1653080390000|2022-05-20 20:59:50|43066.1|43046.1|43049.6|43029.6|43066.1|43046.1|43040.1|43020.1|1
1653256800000|2022-05-22 22:00:00|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|0
1653256810000|2022-05-22 22:00:10|43038.5|43018.5|43033.8|43013.8|43038.5|43018.5|43028.8|43008.8|1
1653256820000|2022-05-22 22:00:20|43036.3|43016.3|43043.8|43023.8|43043.8|43023.8|43036.3|43016.3|1
1653256830000|2022-05-22 22:00:30|43048.8|43028.8|43077.4|43057.4|43078.8|43058.8|43048.8|43028.8|11
1653256840000|2022-05-22 22:00:40|43111.9|43091.9|43106.3|43086.3|43111.9|43091.9|43106.3|43086.3|15
1653256850000|2022-05-22 22:00:50|43105.2|43085.2|43106.6|43086.6|43106.6|43086.6|43100.5|43080.5|31
1653256860000|2022-05-22 22:01:00|43111.6|43091.6|43111.6|43091.6|43111.6|43091.6|43110.2|43090.2|2
1653256870000|2022-05-22 22:01:10|43105.2|43085.2|43097.7|43077.7|43105.2|43085.2|43097.7|43077.7|2
1653256880000|2022-05-22 22:01:20|43093.8|43073.8|43076.3|43056.3|43093.8|43073.8|43076.3|43056.3|5
1653256890000|2022-05-22 22:01:30|43073.5|43053.5|43066.3|43046.3|43073.5|43053.5|43066.3|43046.3|0
1653256900000|2022-05-22 22:01:40|43063.8|43043.8|43052.7|43032.7|43063.8|43043.8|43052.7|43032.7|6
1653256910000|2022-05-22 22:01:50|43055.5|43035.5|43071.6|43051.6|43071.6|43051.6|43055.5|43035.5|3
1653256920000|2022-05-22 22:02:00|43074.5|43054.5|43089.1|43069.1|43089.1|43069.1|43074.5|43054.5|2
1653256930000|2022-05-22 22:02:10|||||||||3
1653256940000|2022-05-22 22:02:20|||||||||2
1653256950000|2022-05-22 22:02:30|43090.6|43070.6|43091.6|43071.6|43091.6|43071.6|43090.6|43070.6|6
1653256960000|2022-05-22 22:02:40|43096|43076|43092.7|43072.7|43096|43076|43090.2|43070.2|3
1653256970000|2022-05-22 22:02:50|43090.2|43070.2|43090.2|43070.2|43090.2|43070.2|43090.2|43070.2|5
1653256980000|2022-05-22 22:03:00|43091.6|43071.6|43097|43077|43097|43077|43091.6|43071.6|8
1653256990000|2022-05-22 22:03:10|43100.9|43080.9|43107.3|43087.3|43107.3|43087.3|43100.9|43080.9|2
1653257000000|2022-05-22 22:03:20|43111.6|43091.6|43111.6|43091.6|43111.6|43091.6|43111.6|43091.6|0
1653257010000|2022-05-22 22:03:30|43113.1|43093.1|43100.2|43080.2|43115.6|43095.6|43100.2|43080.2|5
1653257020000|2022-05-22 22:03:40|43101.3|43081.3|43103.8|43083.8|43103.8|43083.8|43100.2|43080.2|0
1653257030000|2022-05-22 22:03:50|||||||||2
1653257040000|2022-05-22 22:04:00|43105.2|43085.2|43105.2|43085.2|43105.2|43085.2|43105.2|43085.2|1
1653257050000|2022-05-22 22:04:10|43108.1|43088.1|43108.1|43088.1|43108.1|43088.1|43108.1|43088.1|3
1653257060000|2022-05-22 22:04:20|43112|43092|43122.7|43102.7|43122.7|43102.7|43112|43092|2
1653257070000|2022-05-22 22:04:30|43125.2|43105.2|43129.1|43109.1|43129.1|43109.1|43125.2|43105.2|1
1653257080000|2022-05-22 22:04:40|||||||||4
1653257100000|2022-05-22 22:05:00|43134.1|43114.1|43141.6|43121.6|43141.6|43121.6|43134.1|43114.1|5
1653257110000|2022-05-22 22:05:10|43147.7|43127.7|43154.1|43134.1|43154.1|43134.1|43147.7|43127.7|10
1653257120000|2022-05-22 22:05:20|43155.6|43135.6|43161.3|43141.3|43161.3|43141.3|43155.6|43135.6|3
1653257130000|2022-05-22 22:05:30|43163.8|43143.8|43171.6|43151.6|43174.1|43154.1|43163.8|43143.8|10
1653257140000|2022-05-22 22:05:40|43174.5|43154.5|43169.1|43149.1|43174.5|43154.5|43169.1|43149.1|1
1653257150000|2022-05-22 22:05:50|43165.6|43145.6|43174.1|43154.1|43174.1|43154.1|43165.6|43145.6|4
1653257160000|2022-05-22 22:06:00|43175.2|43155.2|43168.1|43148.1|43176.6|43156.6|43165.6|43145.6|12
1653257170000|2022-05-22 22:06:10|43169.1|43149.1|43167.7|43147.7|43170.2|43150.2|43167.7|43147.7|5
1653257190000|2022-05-22 22:06:30|43170.6|43150.6|43168.8|43148.8|43171.6|43151.6|43168.8|43148.8|4
1653257200000|2022-05-22 22:06:40|43167.7|43147.7|43151.6|43131.6|43167.7|43147.7|43151.6|43131.6|5
1653257210000|2022-05-22 22:06:50|43149.1|43129.1|43146.6|43126.6|43149.1|43129.1|43146.6|43126.6|3
1653257220000|2022-05-22 22:07:00|43149.1|43129.1|43149.1|43129.1|43149.1|43129.1|43149.1|43129.1|1
1653257230000|2022-05-22 22:07:10|||||||||1
1653257240000|2022-05-22 22:07:20|||||||||1
1653257250000|2022-05-22 22:07:30|43150.6|43130.6|43149.1|43129.1|43151.6|43131.6|43149.1|43129.1|2
1653257260000|2022-05-22 22:07:40|43161.6|43141.6|43165.2|43145.2|43167.7|43147.7|43161.6|43141.6|7
1653257270000|2022-05-22 22:07:50|43164.1|43144.1|43169.1|43149.1|43169.1|43149.1|43164.1|43144.1|10
1653257280000|2022-05-22 22:08:00|||||||||4
1653257290000|2022-05-22 22:08:10|||||||||2
1653257300000|2022-05-22 22:08:20|43171.3|43151.3|43169.1|43149.1|43171.3|43151.3|43169.1|43149.1|1
1653257310000|2022-05-22 22:08:30|43181.6|43161.6|43181.6|43161.6|43181.6|43161.6|43181.6|43161.6|6
1653257320000|2022-05-22 22:08:40|43178.8|43158.8|43176.6|43156.6|43178.8|43158.8|43176.6|43156.6|3
1653257330000|2022-05-22 22:08:50|43178.1|43158.1|43186.6|43166.6|43186.6|43166.6|43178.1|43158.1|8
1653257340000|2022-05-22 22:09:00|43185.2|43165.2|43206.3|43186.3|43206.3|43186.3|43184.1|43164.1|22
1653257350000|2022-05-22 22:09:10|43210.2|43190.2|43212.7|43192.7|43212.7|43192.7|43210.2|43190.2|2
1653257360000|2022-05-22 22:09:20|43210.2|43190.2|43210.2|43190.2|43210.2|43190.2|43210.2|43190.2|5
1653257370000|2022-05-22 22:09:30|43213.1|43193.1|43213.1|43193.1|43213.1|43193.1|43213.1|43193.1|2
1653257380000|2022-05-22 22:09:40|43207.7|43187.7|43210.2|43190.2|43210.2|43190.2|43207.7|43187.7|2
1653257390000|2022-05-22 22:09:50|43201.6|43181.6|43201.6|43181.6|43201.6|43181.6|43201.6|43181.6|5
1653257410000|2022-05-22 22:10:10|43202.7|43182.7|43202.7|43182.7|43202.7|43182.7|43202.7|43182.7|2
1653257420000|2022-05-22 22:10:20|43199.1|43179.1|43180.2|43160.2|43199.1|43179.1|43180.2|43160.2|15
1653257430000|2022-05-22 22:10:30|43181.6|43161.6|43180.2|43160.2|43181.6|43161.6|43180.2|43160.2|1
1653257440000|2022-05-22 22:10:40|43183.1|43163.1|43180.2|43160.2|43186.6|43166.6|43180.2|43160.2|4
1653257450000|2022-05-22 22:10:50|43177.7|43157.7|43171.6|43151.6|43177.7|43157.7|43171.6|43151.6|2
1653257460000|2022-05-22 22:11:00|||||||||2
1653257470000|2022-05-22 22:11:10|43174.1|43154.1|43174.1|43154.1|43174.1|43154.1|43174.1|43154.1|0
1653257480000|2022-05-22 22:11:20|43178.4|43158.4|43169.1|43149.1|43181.6|43161.6|43169.1|43149.1|1
1653257500000|2022-05-22 22:11:40|43170.6|43150.6|43173.8|43153.8|43173.8|43153.8|43170.6|43150.6|0
1653257510000|2022-05-22 22:11:50|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|2
1653257520000|2022-05-22 22:12:00|43178.1|43158.1|43176.6|43156.6|43178.1|43158.1|43176.6|43156.6|1
1653257540000|2022-05-22 22:12:20|43173.8|43153.8|43174.1|43154.1|43174.1|43154.1|43173.8|43153.8|1
1653257550000|2022-05-22 22:12:30|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|0
1653257560000|2022-05-22 22:12:40|43177|43157|43174.1|43154.1|43177|43157|43174.1|43154.1|1
1653257570000|2022-05-22 22:12:50|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|0
1653257580000|2022-05-22 22:13:00|43175.6|43155.6|43173.1|43153.1|43175.6|43155.6|43170.2|43150.2|8
1653257590000|2022-05-22 22:13:10|43180.6|43160.6|43181.6|43161.6|43181.6|43161.6|43179.1|43159.1|1
1653257600000|2022-05-22 22:13:20|||||||||1
1653257610000|2022-05-22 22:13:30|43187|43167|43184.5|43164.5|43187|43167|43184.5|43164.5|8
1653257620000|2022-05-22 22:13:40|43185.9|43165.9|43188.1|43168.1|43188.1|43168.1|43185.9|43165.9|0
1653257630000|2022-05-22 22:13:50|43191.6|43171.6|43191.6|43171.6|43191.6|43171.6|43191.6|43171.6|5
1653257640000|2022-05-22 22:14:00|43194.1|43174.1|43194.1|43174.1|43194.1|43174.1|43191.6|43171.6|0
1653257650000|2022-05-22 22:14:10|43196.6|43176.6|43196.6|43176.6|43196.6|43176.6|43196.6|43176.6|3
1653257660000|2022-05-22 22:14:20|43199.1|43179.1|43201.6|43181.6|43201.6|43181.6|43199.1|43179.1|2
1653257670000|2022-05-22 22:14:30|43203.1|43183.1|43201.6|43181.6|43204.1|43184.1|43201.6|43181.6|1
1653257680000|2022-05-22 22:14:40|43202.7|43182.7|43202.7|43182.7|43202.7|43182.7|43202.7|43182.7|0
1653257690000|2022-05-22 22:14:50|43198.8|43178.8|43199.1|43179.1|43199.1|43179.1|43198.8|43178.8|7
1653257700000|2022-05-22 22:15:00|43202|43182|43199.1|43179.1|43202|43182|43199.1|43179.1|1
1653257710000|2022-05-22 22:15:10|43202|43182|43203.1|43183.1|43203.1|43183.1|43202|43182|0
1653257720000|2022-05-22 22:15:20|43199.1|43179.1|43197.7|43177.7|43199.1|43179.1|43197.7|43177.7|2
1653257730000|2022-05-22 22:15:30|43200.6|43180.6|43196.6|43176.6|43200.6|43180.6|43196.6|43176.6|2
1653257750000|2022-05-22 22:15:50|43198.1|43178.1|43196.6|43176.6|43199.1|43179.1|43196.6|43176.6|1
1653257760000|2022-05-22 22:16:00|43195.2|43175.2|43191.6|43171.6|43195.2|43175.2|43191.6|43171.6|3
1653257770000|2022-05-22 22:16:10|43190.2|43170.2|43189.1|43169.1|43190.2|43170.2|43189.1|43169.1|1
1653257790000|2022-05-22 22:16:30|43184.1|43164.1|43184.1|43164.1|43184.1|43164.1|43184.1|43164.1|1
1653257800000|2022-05-22 22:16:40|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|0
1653257810000|2022-05-22 22:16:50|43184.1|43164.1|43184.1|43164.1|43184.1|43164.1|43184.1|43164.1|1
1653257820000|2022-05-22 22:17:00|43181.6|43161.6|43186.6|43166.6|43186.6|43166.6|43181.6|43161.6|0
1653257830000|2022-05-22 22:17:10|43185.6|43165.6|43182.7|43162.7|43185.6|43165.6|43182.7|43162.7|1
1653257840000|2022-05-22 22:17:20|43184.1|43164.1|43186.6|43166.6|43186.6|43166.6|43184.1|43164.1|0
1653257850000|2022-05-22 22:17:30|43185.6|43165.6|43184.1|43164.1|43185.6|43165.6|43184.1|43164.1|1
1653257860000|2022-05-22 22:17:40|43185.6|43165.6|43184.1|43164.1|43186.6|43166.6|43184.1|43164.1|1
1653257870000|2022-05-22 22:17:50|43185.6|43165.6|43186.6|43166.6|43186.6|43166.6|43185.6|43165.6|0
1653257880000|2022-05-22 22:18:00|43184.1|43164.1|43186.6|43166.6|43186.6|43166.6|43184.1|43164.1|2
1653257890000|2022-05-22 22:18:10|43188.1|43168.1|43189.1|43169.1|43189.1|43169.1|43188.1|43168.1|0
1653257900000|2022-05-22 22:18:20|43187.7|43167.7|43186.6|43166.6|43187.7|43167.7|43186.6|43166.6|1
1653257910000|2022-05-22 22:18:30|43189.5|43169.5|43194.1|43174.1|43194.1|43174.1|43189.5|43169.5|1
1653257920000|2022-05-22 22:18:40|43195.6|43175.6|43196.6|43176.6|43196.6|43176.6|43195.6|43175.6|2
1653257930000|2022-05-22 22:18:50|43198.1|43178.1|43194.8|43174.8|43199.1|43179.1|43194.8|43174.8|3
1653257940000|2022-05-22 22:19:00|43195.9|43175.9|43196.6|43176.6|43196.6|43176.6|43194.5|43174.5|0
1653257950000|2022-05-22 22:19:10|43195.2|43175.2|43199.1|43179.1|43201.6|43181.6|43195.2|43175.2|4
1653257960000|2022-05-22 22:19:20|43201.6|43181.6|43201.6|43181.6|43201.6|43181.6|43201.6|43181.6|1
1653257970000|2022-05-22 22:19:30|43204.1|43184.1|43205.6|43185.6|43205.6|43185.6|43204.1|43184.1|8
1653258000000|2022-05-22 22:20:00|43202.7|43182.7|43194.1|43174.1|43202.7|43182.7|43194.1|43174.1|8
1653258010000|2022-05-22 22:20:10|43193.1|43173.1|43186.6|43166.6|43193.1|43173.1|43186.6|43166.6|1
1653258020000|2022-05-22 22:20:20|43185.2|43165.2|43182.7|43162.7|43185.2|43165.2|43182.7|43162.7|1
1653258030000|2022-05-22 22:20:30|43177|43157|43177|43157|43177|43157|43177|43157|5
1653258040000|2022-05-22 22:20:40|43174.5|43154.5|43174.1|43154.1|43174.5|43154.5|43173.1|43153.1|0
1653258080000|2022-05-22 22:21:20|||||||||1
1653258090000|2022-05-22 22:21:30|||||||||1
1653258100000|2022-05-22 22:21:40|43172.7|43152.7|43169.1|43149.1|43172.7|43152.7|43169.1|43149.1|0
1653258110000|2022-05-22 22:21:50|43167.7|43147.7|43166.6|43146.6|43167.7|43147.7|43166.6|43146.6|0
1653258120000|2022-05-22 22:22:00|43165.2|43145.2|43165.6|43145.6|43165.6|43145.6|43164.1|43144.1|0
1653258130000|2022-05-22 22:22:10|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|0
1653258150000|2022-05-22 22:22:30|43161.6|43141.6|43159.1|43139.1|43161.6|43141.6|43159.1|43139.1|0
1653258160000|2022-05-22 22:22:40|43161.6|43141.6|43160.2|43140.2|43161.6|43141.6|43160.2|43140.2|1
1653258170000|2022-05-22 22:22:50|43161.6|43141.6|43160.2|43140.2|43161.6|43141.6|43160.2|43140.2|1
1653258190000|2022-05-22 22:23:10|43157.7|43137.7|43160.2|43140.2|43160.2|43140.2|43157.7|43137.7|4
1653258200000|2022-05-22 22:23:20|43163.1|43143.1|43165.2|43145.2|43165.2|43145.2|43163.1|43143.1|0
1653258220000|2022-05-22 22:23:40|43162.7|43142.7|43165.2|43145.2|43165.2|43145.2|43162.7|43142.7|4
1653258230000|2022-05-22 22:23:50|43162.7|43142.7|43162.7|43142.7|43162.7|43142.7|43160.2|43140.2|2
1653258270000|2022-05-22 22:24:30|43165.2|43145.2|43165.2|43145.2|43165.2|43145.2|43165.2|43145.2|1
1653258280000|2022-05-22 22:24:40|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|4
1653258300000|2022-05-22 22:25:00|43162.7|43142.7|43162.7|43142.7|43162.7|43142.7|43161.6|43141.6|3
1653258310000|2022-05-22 22:25:10|43161.3|43141.3|43150.6|43130.6|43161.3|43141.3|43144.1|43124.1|10
1653258340000|2022-05-22 22:25:40|43153.4|43133.4|43160.6|43140.6|43160.6|43140.6|43153.4|43133.4|0
1653258350000|2022-05-22 22:25:50|43156.6|43136.6|43156.6|43136.6|43156.6|43136.6|43156.6|43136.6|1
1653258360000|2022-05-22 22:26:00|43159.1|43139.1|43159.1|43139.1|43159.1|43139.1|43159.1|43139.1|0
1653258460000|2022-05-22 22:27:40|43156.3|43136.3|43146.6|43126.6|43156.3|43136.3|43146.6|43126.6|1
1653258490000|2022-05-22 22:28:10|43149.1|43129.1|43151.6|43131.6|43151.6|43131.6|43146.6|43126.6|2
1653258500000|2022-05-22 22:28:20|43150.2|43130.2|43149.1|43129.1|43150.2|43130.2|43149.1|43129.1|0
1653258520000|2022-05-22 22:28:40|||||||||3
1653258590000|2022-05-22 22:29:50|43153.1|43133.1|43153.1|43133.1|43153.1|43133.1|43153.1|43133.1|3
1653258600000|2022-05-22 22:30:00|43154.1|43134.1|43154.1|43134.1|43154.1|43134.1|43154.1|43134.1|6
1653258620000|2022-05-22 22:30:20|43155.6|43135.6|43156.6|43136.6|43156.6|43136.6|43155.6|43135.6|0
1653258650000|2022-05-22 22:30:50|43155.2|43135.2|43149.1|43129.1|43155.2|43135.2|43149.1|43129.1|1
1653258680000|2022-05-22 22:31:20|43147.7|43127.7|43146.6|43126.6|43147.7|43127.7|43146.6|43126.6|1
1653258710000|2022-05-22 22:31:50|||||||||1
1653258790000|2022-05-22 22:33:10|43145.2|43125.2|43144.1|43124.1|43145.2|43125.2|43144.1|43124.1|2
1653258800000|2022-05-22 22:33:20|43142.7|43122.7|43136.6|43116.6|43142.7|43122.7|43136.6|43116.6|2
1653258840000|2022-05-22 22:34:00|43138.1|43118.1|43138.1|43118.1|43138.1|43118.1|43138.1|43118.1|0
1653258850000|2022-05-22 22:34:10|43137.7|43117.7|43139.1|43119.1|43139.1|43119.1|43137.7|43117.7|0
1653258900000|2022-05-22 22:35:00|43136.6|43116.6|43136.6|43116.6|43136.6|43116.6|43136.6|43116.6|0
1653258920000|2022-05-22 22:35:20|43139.1|43119.1|43139.1|43119.1|43139.1|43119.1|43139.1|43119.1|4
1653258930000|2022-05-22 22:35:30|43140.6|43120.6|43141.6|43121.6|43141.6|43121.6|43140.6|43120.6|0
1653258950000|2022-05-22 22:35:50|43144.1|43124.1|43146.6|43126.6|43146.6|43126.6|43144.1|43124.1|0
1653258960000|2022-05-22 22:36:00|43151.6|43131.6|43151.6|43131.6|43151.6|43131.6|43151.6|43131.6|0
1653258970000|2022-05-22 22:36:10|43153.1|43133.1|43151.6|43131.6|43156.6|43136.6|43151.6|43131.6|1
1653259010000|2022-05-22 22:36:50|43150.2|43130.2|43150.2|43130.2|43150.2|43130.2|43150.2|43130.2|2
1653259040000|2022-05-22 22:37:20|||||||||1
1653259050000|2022-05-22 22:37:30|43145.2|43125.2|43153.1|43133.1|43153.1|43133.1|43145.2|43125.2|1
1653259100000|2022-05-22 22:38:20|43150.2|43130.2|43151.7|43131.7|43151.7|43131.7|43149.2|43129.2|1
1653259120000|2022-05-22 22:38:40|43153.1|43133.1|43154.2|43134.2|43154.2|43134.2|43151.7|43131.7|1
1653259130000|2022-05-22 22:38:50|43151.7|43131.7|43154.2|43134.2|43154.2|43134.2|43151.7|43131.7|0
1653259140000|2022-05-22 22:39:00|43152.7|43132.7|43154.2|43134.2|43154.2|43134.2|43151.7|43131.7|0
1653259150000|2022-05-22 22:39:10|43151.7|43131.7|43151.7|43131.7|43151.7|43131.7|43151.7|43131.7|1
1653259160000|2022-05-22 22:39:20|43150.2|43130.2|43149.2|43129.2|43150.2|43130.2|43149.2|43129.2|0
1653259180000|2022-05-22 22:39:40|43146.7|43126.7|43151.7|43131.7|43151.7|43131.7|43146.7|43126.7|1
1653259210000|2022-05-22 22:40:10|43154.2|43134.2|43151.7|43131.7|43154.2|43134.2|43151.7|43131.7|0
1653259220000|2022-05-22 22:40:20|43154.2|43134.2|43159.2|43139.2|43159.2|43139.2|43154.2|43134.2|5
1653259230000|2022-05-22 22:40:30|||||||||1
1653259280000|2022-05-22 22:41:20|43160.6|43140.6|43161.7|43141.7|43161.7|43141.7|43160.6|43140.6|1
1653259300000|2022-05-22 22:41:40|43164.2|43144.2|43164.2|43144.2|43164.2|43144.2|43164.2|43144.2|0
1653259330000|2022-05-22 22:42:10|||||||||1
1653259350000|2022-05-22 22:42:30|||||||||3
1653259370000|2022-05-22 22:42:50|||||||||3
1653259380000|2022-05-22 22:43:00|43165.2|43145.2|43165.2|43145.2|43165.2|43145.2|43165.2|43145.2|0
1653259420000|2022-05-22 22:43:40|43164.2|43144.2|43164.2|43144.2|43164.2|43144.2|43164.2|43144.2|0
1653259480000|2022-05-22 22:44:40|43161.7|43141.7|43164.2|43144.2|43164.2|43144.2|43161.7|43141.7|0
1653259490000|2022-05-22 22:44:50|43162.7|43142.7|43164.2|43144.2|43164.2|43144.2|43161.7|43141.7|2
1653259530000|2022-05-22 22:45:30|43166.7|43146.7|43166.7|43146.7|43166.7|43146.7|43166.7|43146.7|1
1653259600000|2022-05-22 22:46:40|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|1
1653259640000|2022-05-22 22:47:20|43171.7|43151.7|43173.1|43153.1|43173.1|43153.1|43171.7|43151.7|0
1653259650000|2022-05-22 22:47:30|43174.2|43154.2|43176.7|43156.7|43176.7|43156.7|43174.2|43154.2|0
1653259660000|2022-05-22 22:47:40|||||||||1
1653259710000|2022-05-22 22:48:30|||||||||1
1653259760000|2022-05-22 22:49:20|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|1
1653259770000|2022-05-22 22:49:30|43180.6|43160.6|43180.6|43160.6|43180.6|43160.6|43180.6|43160.6|3
1653259790000|2022-05-22 22:49:50|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|3
1653259810000|2022-05-22 22:50:10|43180.6|43160.6|43184.2|43164.2|43184.2|43164.2|43180.6|43160.6|1
1653259820000|2022-05-22 22:50:20|43186.7|43166.7|43186.7|43166.7|43186.7|43166.7|43186.7|43166.7|0
1653259830000|2022-05-22 22:50:30|43192.7|43172.7|43192.7|43172.7|43192.7|43172.7|43192.7|43172.7|1
1653259840000|2022-05-22 22:50:40|43194.2|43174.2|43194.2|43174.2|43194.2|43174.2|43194.2|43174.2|0
1653259850000|2022-05-22 22:50:50|43196.7|43176.7|43196.7|43176.7|43196.7|43176.7|43196.7|43176.7|0
1653259860000|2022-05-22 22:51:00|43199.2|43179.2|43206.7|43186.7|43206.7|43186.7|43199.2|43179.2|8
1653259890000|2022-05-22 22:51:30|||||||||5
1653259900000|2022-05-22 22:51:40|43209.2|43189.2|43206.7|43186.7|43209.2|43189.2|43206.7|43186.7|1
1653259910000|2022-05-22 22:51:50|||||||||1
1653259930000|2022-05-22 22:52:10|||||||||1
1653259950000|2022-05-22 22:52:30|43205.2|43185.2|43201.7|43181.7|43205.2|43185.2|43201.7|43181.7|0
1653259960000|2022-05-22 22:52:40|43200.2|43180.2|43196.7|43176.7|43200.2|43180.2|43196.7|43176.7|1
1653260010000|2022-05-22 22:53:30|43194.2|43174.2|43189.2|43169.2|43194.2|43174.2|43189.2|43169.2|2
1653260020000|2022-05-22 22:53:40|43184.2|43164.2|43181.7|43161.7|43184.2|43164.2|43181.7|43161.7|1
1653260030000|2022-05-22 22:53:50|43172.7|43152.7|43172.7|43152.7|43172.7|43152.7|43172.7|43152.7|4
1653260070000|2022-05-22 22:54:30|||||||||6
1653260080000|2022-05-22 22:54:40|||||||||3
1653260130000|2022-05-22 22:55:30|43167.7|43147.7|43167.7|43147.7|43167.7|43147.7|43167.7|43147.7|5
1653260150000|2022-05-22 22:55:50|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|0
1653260180000|2022-05-22 22:56:20|43170.6|43150.6|43170.6|43150.6|43170.6|43150.6|43170.6|43150.6|1
1653260190000|2022-05-22 22:56:30|43174.5|43154.5|43176.7|43156.7|43176.7|43156.7|43174.5|43154.5|0
1653260250000|2022-05-22 22:57:30|||||||||1
1653260260000|2022-05-22 22:57:40|43178.1|43158.1|43178.1|43158.1|43178.1|43158.1|43178.1|43158.1|3
1653260300000|2022-05-22 22:58:20|43179.2|43159.2|43180.6|43160.6|43180.6|43160.6|43179.2|43159.2|1
1653260400000|2022-05-22 23:00:00|43179.2|43159.2|43170.2|43150.2|43179.2|43159.2|43170.2|43150.2|2
1653260410000|2022-05-22 23:00:10|43168.8|43148.8|43169.2|43149.2|43169.2|43149.2|43168.8|43148.8|2
1653260430000|2022-05-22 23:00:30|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|0
1653260460000|2022-05-22 23:01:00|43176.7|43156.7|43179.2|43159.2|43179.2|43159.2|43176.7|43156.7|1
1653260510000|2022-05-22 23:01:50|||||||||1
1653260520000|2022-05-22 23:02:00|43177.7|43157.7|43176.7|43156.7|43177.7|43157.7|43176.7|43156.7|1
1653260530000|2022-05-22 23:02:10|43178.1|43158.1|43176.7|43156.7|43179.2|43159.2|43176.7|43156.7|0
1653260540000|2022-05-22 23:02:20|43179.2|43159.2|43176.7|43156.7|43179.2|43159.2|43176.7|43156.7|1
1653260550000|2022-05-22 23:02:30|43179.2|43159.2|43177.7|43157.7|43179.2|43159.2|43176.7|43156.7|0
1653260560000|2022-05-22 23:02:40|43176.7|43156.7|43174.2|43154.2|43176.7|43156.7|43174.2|43154.2|0
1653260570000|2022-05-22 23:02:50|||||||||1
1653260580000|2022-05-22 23:03:00|||||||||2
1653260590000|2022-05-22 23:03:10|43175.6|43155.6|43176.7|43156.7|43176.7|43156.7|43175.6|43155.6|0
1653260600000|2022-05-22 23:03:20|43174.2|43154.2|43174.2|43154.2|43179.2|43159.2|43174.2|43154.2|1
1653260610000|2022-05-22 23:03:30|43179.2|43159.2|43177.7|43157.7|43179.2|43159.2|43176.7|43156.7|1
1653260620000|2022-05-22 23:03:40|43176.7|43156.7|43179.2|43159.2|43179.2|43159.2|43176.7|43156.7|0
1653260630000|2022-05-22 23:03:50|43178.1|43158.1|43176.7|43156.7|43179.2|43159.2|43176.7|43156.7|0
1653260640000|2022-05-22 23:04:00|43178.1|43158.1|43176.7|43156.7|43179.2|43159.2|43176.7|43156.7|2
1653260650000|2022-05-22 23:04:10|43179.2|43159.2|43176.7|43156.7|43179.2|43159.2|43176.7|43156.7|0
1653260690000|2022-05-22 23:04:50|43173.8|43153.8|43173.8|43153.8|43173.8|43153.8|43173.8|43153.8|1
1653260700000|2022-05-22 23:05:00|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|0
1653260710000|2022-05-22 23:05:10|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|2
1653260730000|2022-05-22 23:05:30|||||||||2
1653260810000|2022-05-22 23:06:50|||||||||1
1653260850000|2022-05-22 23:07:30|43170.6|43150.6|43170.6|43150.6|43170.6|43150.6|43170.6|43150.6|1
1653260880000|2022-05-22 23:08:00|43169.2|43149.2|43165.3|43145.3|43169.2|43149.2|43165.3|43145.3|6
1653260890000|2022-05-22 23:08:10|||||||||3
1653260900000|2022-05-22 23:08:20|43168.1|43148.1|43169.2|43149.2|43169.2|43149.2|43168.1|43148.1|2
1653260940000|2022-05-22 23:09:00|||||||||1
1653260990000|2022-05-22 23:09:50|||||||||1
1653261000000|2022-05-22 23:10:00|||||||||3
1653261010000|2022-05-22 23:10:10|||||||||1
1653261020000|2022-05-22 23:10:20|43170.6|43150.6|43173.1|43153.1|43173.1|43153.1|43170.6|43150.6|1
1653261070000|2022-05-22 23:11:10|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|5
1653261110000|2022-05-22 23:11:50|43172.8|43152.8|43171.7|43151.7|43172.8|43152.8|43171.7|43151.7|2
1653261120000|2022-05-22 23:12:00|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|1
1653261130000|2022-05-22 23:12:10|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|0
1653261150000|2022-05-22 23:12:30|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|0
1653261190000|2022-05-22 23:13:10|43166.7|43146.7|43166.7|43146.7|43166.7|43146.7|43166.7|43146.7|1
1653261210000|2022-05-22 23:13:30|43168.1|43148.1|43169.2|43149.2|43169.2|43149.2|43168.1|43148.1|0
1653261220000|2022-05-22 23:13:40|43166.7|43146.7|43167.8|43147.8|43169.2|43149.2|43166.7|43146.7|2
1653261230000|2022-05-22 23:13:50|43168.1|43148.1|43166.7|43146.7|43169.2|43149.2|43166.7|43146.7|1
1653261240000|2022-05-22 23:14:00|43164.2|43144.2|43164.2|43144.2|43164.2|43144.2|43164.2|43144.2|1
1653261250000|2022-05-22 23:14:10|||||||||1
1653261260000|2022-05-22 23:14:20|43162.8|43142.8|43161.7|43141.7|43162.8|43142.8|43161.7|43141.7|0
1653261290000|2022-05-22 23:14:50|||||||||1
1653261300000|2022-05-22 23:15:00|43159.2|43139.2|43159.2|43139.2|43161.7|43141.7|43159.2|43139.2|4
1653261310000|2022-05-22 23:15:10|43160.6|43140.6|43159.2|43139.2|43161.7|43141.7|43159.2|43139.2|0
1653261320000|2022-05-22 23:15:20|43160.3|43140.3|43162.8|43142.8|43162.8|43142.8|43159.2|43139.2|0
1653261350000|2022-05-22 23:15:50|43160.3|43140.3|43161.7|43141.7|43161.7|43141.7|43159.2|43139.2|0
1653261360000|2022-05-22 23:16:00|43162.8|43142.8|43159.2|43139.2|43164.2|43144.2|43159.2|43139.2|0
1653261400000|2022-05-22 23:16:40|||||||||1
1653261410000|2022-05-22 23:16:50|||||||||1
1653261430000|2022-05-22 23:17:10|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|0
1653261440000|2022-05-22 23:17:20|43155.3|43135.3|43155.3|43135.3|43155.3|43135.3|43155.3|43135.3|2
1653261470000|2022-05-22 23:17:50|43156.7|43136.7|43157.8|43137.8|43157.8|43137.8|43156.7|43136.7|1
1653261480000|2022-05-22 23:18:00|43156.7|43136.7|43157.8|43137.8|43157.8|43137.8|43155.3|43135.3|1
1653261520000|2022-05-22 23:18:40|43155.3|43135.3|43155.3|43135.3|43155.3|43135.3|43155.3|43135.3|1
1653261530000|2022-05-22 23:18:50|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|1
1653261560000|2022-05-22 23:19:20|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|2
1653261590000|2022-05-22 23:19:50|43157.8|43137.8|43157.8|43137.8|43157.8|43137.8|43157.8|43137.8|2
1653261600000|2022-05-22 23:20:00|43155.3|43135.3|43157.8|43137.8|43157.8|43137.8|43155.3|43135.3|3
1653261660000|2022-05-22 23:21:00|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|0
1653261670000|2022-05-22 23:21:10|43158.1|43138.1|43154.2|43134.2|43158.1|43138.1|43154.2|43134.2|1
1653261710000|2022-05-22 23:21:50|||||||||1
1653261740000|2022-05-22 23:22:20|43159.2|43139.2|43161.7|43141.7|43161.7|43141.7|43159.2|43139.2|1
1653261750000|2022-05-22 23:22:30|||||||||2
1653261760000|2022-05-22 23:22:40|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|3
1653261780000|2022-05-22 23:23:00|43158.1|43138.1|43158.1|43138.1|43158.1|43138.1|43158.1|43138.1|0
1653261830000|2022-05-22 23:23:50|||||||||1
1653261890000|2022-05-22 23:24:50|||||||||1
1653261900000|2022-05-22 23:25:00|||||||||3
1653261950000|2022-05-22 23:25:50|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|1
1653261970000|2022-05-22 23:26:10|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|2
1653261980000|2022-05-22 23:26:20|43163.1|43143.1|43169.2|43149.2|43169.2|43149.2|43163.1|43143.1|2
1653261990000|2022-05-22 23:26:30|||||||||1
1653262000000|2022-05-22 23:26:40|43167.8|43147.8|43167.8|43147.8|43167.8|43147.8|43167.8|43147.8|0
1653262010000|2022-05-22 23:26:50|43166.7|43146.7|43169.2|43149.2|43169.2|43149.2|43166.7|43146.7|0
1653262020000|2022-05-22 23:27:00|43166.7|43146.7|43166.7|43146.7|43166.7|43146.7|43166.7|43146.7|0
1653262040000|2022-05-22 23:27:20|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|1
1653262050000|2022-05-22 23:27:30|43170.6|43150.6|43173.1|43153.1|43173.1|43153.1|43170.6|43150.6|0
1653262060000|2022-05-22 23:27:40|43175.6|43155.6|43175.6|43155.6|43175.6|43155.6|43175.6|43155.6|0
1653262070000|2022-05-22 23:27:50|43176.7|43156.7|43176.7|43156.7|43176.7|43156.7|43176.7|43156.7|0
1653262090000|2022-05-22 23:28:10|43174.2|43154.2|43176.7|43156.7|43176.7|43156.7|43174.2|43154.2|2
1653262100000|2022-05-22 23:28:20|43174.2|43154.2|43175.6|43155.6|43175.6|43155.6|43174.2|43154.2|3
1653262110000|2022-05-22 23:28:30|43176.7|43156.7|43176.7|43156.7|43176.7|43156.7|43176.7|43156.7|0
1653262140000|2022-05-22 23:29:00|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|3
1653262170000|2022-05-22 23:29:30|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|0
1653262190000|2022-05-22 23:29:50|43172.8|43152.8|43172.8|43152.8|43172.8|43152.8|43172.8|43152.8|0
1653262200000|2022-05-22 23:30:00|43171.7|43151.7|43167.8|43147.8|43174.2|43154.2|43167.8|43147.8|3
1653262210000|2022-05-22 23:30:10|43166.7|43146.7|43166.7|43146.7|43166.7|43146.7|43166.7|43146.7|0
1653262220000|2022-05-22 23:30:20|43165.6|43145.6|43165.6|43145.6|43165.6|43145.6|43165.6|43145.6|1
1653262260000|2022-05-22 23:31:00|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|1
1653262310000|2022-05-22 23:31:50|||||||||1
1653262370000|2022-05-22 23:32:50|43160.6|43140.6|43163.1|43143.1|43163.1|43143.1|43160.6|43140.6|2
1653262380000|2022-05-22 23:33:00|43164.2|43144.2|43168.1|43148.1|43168.1|43148.1|43164.2|43144.2|4
1653262390000|2022-05-22 23:33:10|43173.1|43153.1|43173.1|43153.1|43173.1|43153.1|43173.1|43153.1|0
1653262400000|2022-05-22 23:33:20|43174.5|43154.5|43174.2|43154.2|43175.6|43155.6|43174.2|43154.2|0
1653262430000|2022-05-22 23:33:50|43172.8|43152.8|43174.2|43154.2|43174.2|43154.2|43171.7|43151.7|1
1653262440000|2022-05-22 23:34:00|43173.1|43153.1|43171.7|43151.7|43173.1|43153.1|43171.7|43151.7|0
1653262480000|2022-05-22 23:34:40|||||||||5
1653262490000|2022-05-22 23:34:50|43174.2|43154.2|43171.7|43151.7|43174.2|43154.2|43171.7|43151.7|1
1653262520000|2022-05-22 23:35:20|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|1
1653262540000|2022-05-22 23:35:40|43171.7|43151.7|43166.7|43146.7|43171.7|43151.7|43166.7|43146.7|0
1653262580000|2022-05-22 23:36:20|43164.2|43144.2|43166.7|43146.7|43166.7|43146.7|43164.2|43144.2|1
1653262590000|2022-05-22 23:36:30|43165.3|43145.3|43166.7|43146.7|43166.7|43146.7|43164.2|43144.2|0
1653262600000|2022-05-22 23:36:40|43165.6|43145.6|43165.6|43145.6|43165.6|43145.6|43163.1|43143.1|1
1653262670000|2022-05-22 23:37:50|||||||||1
1653262680000|2022-05-22 23:38:00|43168.1|43148.1|43168.1|43148.1|43168.1|43148.1|43168.1|43148.1|0
1653262690000|2022-05-22 23:38:10|43169.5|43149.5|43170.6|43150.6|43170.6|43150.6|43169.5|43149.5|0
1653262700000|2022-05-22 23:38:20|43169.2|43149.2|43168.1|43148.1|43169.2|43149.2|43168.1|43148.1|0
1653262710000|2022-05-22 23:38:30|43173.1|43153.1|43174.2|43154.2|43174.2|43154.2|43173.1|43153.1|1
1653262720000|2022-05-22 23:38:40|43175.6|43155.6|43178.1|43158.1|43178.1|43158.1|43175.6|43155.6|1
1653262730000|2022-05-22 23:38:50|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|0
1653262750000|2022-05-22 23:39:10|43181.7|43161.7|43179.2|43159.2|43181.7|43161.7|43179.2|43159.2|1
1653262820000|2022-05-22 23:40:20|||||||||5
1653262830000|2022-05-22 23:40:30|43177.8|43157.8|43176.7|43156.7|43177.8|43157.8|43176.7|43156.7|0
1653262850000|2022-05-22 23:40:50|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|1
1653262920000|2022-05-22 23:42:00|43146.7|43126.7|43155.3|43135.3|43155.6|43135.6|43146.7|43126.7|5
1653262930000|2022-05-22 23:42:10|43155.6|43135.6|43154.2|43134.2|43156.7|43136.7|43154.2|43134.2|0
1653262940000|2022-05-22 23:42:20|43155.6|43135.6|43155.3|43135.3|43156.7|43136.7|43154.2|43134.2|0
1653262950000|2022-05-22 23:42:30|43156.7|43136.7|43155.3|43135.3|43156.7|43136.7|43154.2|43134.2|0
1653262960000|2022-05-22 23:42:40|43154.2|43134.2|43154.2|43134.2|43154.2|43134.2|43154.2|43134.2|0
1653262990000|2022-05-22 23:43:10|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|43154.2|43134.2|1
1653263000000|2022-05-22 23:43:20|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|1
1653263090000|2022-05-22 23:44:50|||||||||1
1653263100000|2022-05-22 23:45:00|43157.8|43137.8|43156.7|43136.7|43157.8|43137.8|43156.7|43136.7|1
1653263120000|2022-05-22 23:45:20|||||||||3
1653263130000|2022-05-22 23:45:30|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|0
1653263140000|2022-05-22 23:45:40|43160.6|43140.6|43161.7|43141.7|43161.7|43141.7|43160.6|43140.6|0
1653263150000|2022-05-22 23:45:50|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|3
1653263160000|2022-05-22 23:46:00|43161.7|43141.7|43161.7|43141.7|43161.7|43141.7|43161.7|43141.7|1
1653263170000|2022-05-22 23:46:10|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|0
1653263180000|2022-05-22 23:46:20|||||||||2
1653263200000|2022-05-22 23:46:40|43160.6|43140.6|43163.1|43143.1|43163.1|43143.1|43160.6|43140.6|2
1653263210000|2022-05-22 23:46:50|43164.2|43144.2|43164.2|43144.2|43164.2|43144.2|43164.2|43144.2|0
1653263230000|2022-05-22 23:47:10|||||||||4
1653263250000|2022-05-22 23:47:30|43161.7|43141.7|43161.7|43141.7|43161.7|43141.7|43161.7|43141.7|4
1653263260000|2022-05-22 23:47:40|43160.3|43140.3|43159.2|43139.2|43160.3|43140.3|43159.2|43139.2|0
1653263270000|2022-05-22 23:47:50|||||||||1
1653263280000|2022-05-22 23:48:00|43154.2|43134.2|43154.2|43134.2|43154.2|43134.2|43154.2|43134.2|1
1653263290000|2022-05-22 23:48:10|43155.6|43135.6|43154.2|43134.2|43156.7|43136.7|43154.2|43134.2|0
1653263300000|2022-05-22 23:48:20|43155.6|43135.6|43154.2|43134.2|43156.7|43136.7|43154.2|43134.2|0
1653263320000|2022-05-22 23:48:40|43155.6|43135.6|43155.6|43135.6|43155.6|43135.6|43155.6|43135.6|0
1653263330000|2022-05-22 23:48:50|43154.2|43134.2|43154.2|43134.2|43156.7|43136.7|43154.2|43134.2|0
1653263340000|2022-05-22 23:49:00|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|9
1653263380000|2022-05-22 23:49:40|43169.5|43149.5|43169.5|43149.5|43169.5|43149.5|43169.5|43149.5|1
1653263400000|2022-05-22 23:50:00|43167|43147|43167|43147|43167|43147|43167|43147|0
1653263410000|2022-05-22 23:50:10|43180.1|43160.1|43191|43171|43191|43171|43180.1|43160.1|5
1653263420000|2022-05-22 23:50:20|43189.6|43169.6|43194.2|43174.2|43194.2|43174.2|43186|43166|1
1653263430000|2022-05-22 23:50:30|43191.7|43171.7|43194.2|43174.2|43194.2|43174.2|43191.7|43171.7|2
1653263460000|2022-05-22 23:51:00|43192.8|43172.8|43191.7|43171.7|43192.8|43172.8|43191.7|43171.7|0
1653263480000|2022-05-22 23:51:20|43189.2|43169.2|43186.7|43166.7|43189.2|43169.2|43186.7|43166.7|2
1653263490000|2022-05-22 23:51:30|43187.8|43167.8|43187.8|43167.8|43187.8|43167.8|43187.8|43167.8|0
1653263500000|2022-05-22 23:51:40|43186.7|43166.7|43187.8|43167.8|43187.8|43167.8|43186.7|43166.7|0
1653263510000|2022-05-22 23:51:50|43186.7|43166.7|43186.7|43166.7|43186.7|43166.7|43186.7|43166.7|0
1653263520000|2022-05-22 23:52:00|43187.8|43167.8|43186.7|43166.7|43187.8|43167.8|43186.7|43166.7|0
1653263530000|2022-05-22 23:52:10|43183.9|43163.9|43184.2|43164.2|43184.2|43164.2|43183.9|43163.9|1
1653263540000|2022-05-22 23:52:20|43182.8|43162.8|43179.2|43159.2|43182.8|43162.8|43179.2|43159.2|1
1653263550000|2022-05-22 23:52:30|43176.4|43156.4|43174.2|43154.2|43176.4|43156.4|43174.2|43154.2|0
1653263570000|2022-05-22 23:52:50|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|1
1653263580000|2022-05-22 23:53:00|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|0
1653263600000|2022-05-22 23:53:20|43170.6|43150.6|43171.7|43151.7|43171.7|43151.7|43170.6|43150.6|0
1653263610000|2022-05-22 23:53:30|43170.3|43150.3|43169.2|43149.2|43170.3|43150.3|43169.2|43149.2|0
1653263620000|2022-05-22 23:53:40|43170.6|43150.6|43171.7|43151.7|43171.7|43151.7|43170.3|43150.3|0
1653263630000|2022-05-22 23:53:50|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|1
1653263640000|2022-05-22 23:54:00|43170.6|43150.6|43166.7|43146.7|43171.7|43151.7|43166.7|43146.7|0
1653263670000|2022-05-22 23:54:30|43164.2|43144.2|43164.2|43144.2|43164.2|43144.2|43164.2|43144.2|0
1653263690000|2022-05-22 23:54:50|43162.8|43142.8|43144.2|43124.2|43162.8|43142.8|43144.2|43124.2|9
1653263700000|2022-05-22 23:55:00|43146.7|43126.7|43144.2|43124.2|43146.7|43126.7|43141.7|43121.7|1
1653263720000|2022-05-22 23:55:20|43143.1|43123.1|43141.7|43121.7|43143.1|43123.1|43141.7|43121.7|2
1653263730000|2022-05-22 23:55:30|43139.2|43119.2|43139.2|43119.2|43139.2|43119.2|43139.2|43119.2|0
1653263740000|2022-05-22 23:55:40|43137.8|43117.8|43136.7|43116.7|43137.8|43117.8|43136.7|43116.7|1
1653263750000|2022-05-22 23:55:50|43137.8|43117.8|43135.3|43115.3|43137.8|43117.8|43135.3|43115.3|2
1653263760000|2022-05-22 23:56:00|43137.8|43117.8|43137.8|43117.8|43137.8|43117.8|43137.8|43117.8|3
1653263780000|2022-05-22 23:56:20|43136.4|43116.4|43139.2|43119.2|43139.2|43119.2|43134.2|43114.2|3
1653263830000|2022-05-22 23:57:10|43136.7|43116.7|43136.7|43116.7|43136.7|43116.7|43136.7|43116.7|0
1653263840000|2022-05-22 23:57:20|43134.2|43114.2|43134.2|43114.2|43134.2|43114.2|43134.2|43114.2|3
1653263870000|2022-05-22 23:57:50|43131.7|43111.7|43131.7|43111.7|43131.7|43111.7|43131.7|43111.7|4
1653263880000|2022-05-22 23:58:00|43130.3|43110.3|43131.7|43111.7|43131.7|43111.7|43129.2|43109.2|1
1653263890000|2022-05-22 23:58:10|||||||||1
1653263930000|2022-05-22 23:58:50|43130.3|43110.3|43129.2|43109.2|43130.3|43110.3|43129.2|43109.2|0
1653263940000|2022-05-22 23:59:00|43131.7|43111.7|43131.7|43111.7|43131.7|43111.7|43131.7|43111.7|1
1653263950000|2022-05-22 23:59:10|43130.3|43110.3|43126.7|43106.7|43130.3|43110.3|43126.7|43106.7|2
1653263960000|2022-05-22 23:59:20|43128.1|43108.1|43126.7|43106.7|43129.2|43109.2|43126.7|43106.7|1
1653263970000|2022-05-22 23:59:30|||||||||2
1653263980000|2022-05-22 23:59:40|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|2
1653264000000|2022-05-23 00:00:00|43120.6|43100.6|43125.6|43105.6|43137.8|43117.8|43117.8|43097.8|34
1653264010000|2022-05-23 00:00:10|43128.1|43108.1|43133.1|43113.1|43133.1|43113.1|43128.1|43108.1|1
1653264020000|2022-05-23 00:00:20|43134.2|43114.2|43134.2|43114.2|43138.4|43118.4|43134.2|43114.2|12
1653264030000|2022-05-23 00:00:30|43135.6|43115.6|43135.6|43115.6|43138.4|43118.4|43135.6|43115.6|1
1653264040000|2022-05-23 00:00:40|43134.2|43114.2|43131.7|43111.7|43134.2|43114.2|43131.7|43111.7|1
1653264050000|2022-05-23 00:00:50|43131.4|43111.4|43129.2|43109.2|43131.4|43111.4|43129.2|43109.2|3
1653264060000|2022-05-23 00:01:00|43130.3|43110.3|43123.1|43103.1|43130.6|43110.6|43123.1|43103.1|11
1653264070000|2022-05-23 00:01:10|43124.2|43104.2|43120.6|43100.6|43124.2|43104.2|43120.6|43100.6|1
1653264080000|2022-05-23 00:01:20|43119.2|43099.2|43089.2|43069.2|43119.2|43099.2|43089.2|43069.2|8
1653264090000|2022-05-23 00:01:30|43086.7|43066.7|43089.2|43069.2|43089.2|43069.2|43086.7|43066.7|8
1653264100000|2022-05-23 00:01:40|43090.6|43070.6|43089.2|43069.2|43090.6|43070.6|43089.2|43069.2|3
1653264110000|2022-05-23 00:01:50|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|6
1653264120000|2022-05-23 00:02:00|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|2
1653264130000|2022-05-23 00:02:10|||||||||2
1653264140000|2022-05-23 00:02:20|43094.2|43074.2|43101.7|43081.7|43101.7|43081.7|43094.2|43074.2|1
1653264150000|2022-05-23 00:02:30|43103.1|43083.1|43104.2|43084.2|43104.2|43084.2|43103.1|43083.1|0
1653264160000|2022-05-23 00:02:40|43105.6|43085.6|43106.7|43086.7|43106.7|43086.7|43105.6|43085.6|0
1653264170000|2022-05-23 00:02:50|43105.6|43085.6|43104.5|43084.5|43105.6|43085.6|43104.5|43084.5|2
1653264180000|2022-05-23 00:03:00|43105.6|43085.6|43103.1|43083.1|43105.6|43085.6|43103.1|43083.1|2
1653264190000|2022-05-23 00:03:10|43104.2|43084.2|43103.1|43083.1|43104.2|43084.2|43103.1|43083.1|2
1653264200000|2022-05-23 00:03:20|43100.6|43080.6|43094.2|43074.2|43100.6|43080.6|43092.8|43072.8|1
1653264210000|2022-05-23 00:03:30|43092.8|43072.8|43091.7|43071.7|43092.8|43072.8|43091.7|43071.7|3
1653264220000|2022-05-23 00:03:40|43089.2|43069.2|43094.2|43074.2|43094.2|43074.2|43089.2|43069.2|0
1653264230000|2022-05-23 00:03:50|43091.7|43071.7|43093.1|43073.1|43094.2|43074.2|43091.7|43071.7|1
1653264240000|2022-05-23 00:04:00|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|43091.4|43071.4|2
1653264250000|2022-05-23 00:04:10|43092.8|43072.8|43091.7|43071.7|43092.8|43072.8|43091.7|43071.7|0
1653264260000|2022-05-23 00:04:20|43093.1|43073.1|43101.7|43081.7|43101.7|43081.7|43093.1|43073.1|1
1653264270000|2022-05-23 00:04:30|43104.2|43084.2|43106.7|43086.7|43106.7|43086.7|43104.2|43084.2|0
1653264280000|2022-05-23 00:04:40|43109.2|43089.2|43109.2|43089.2|43109.2|43089.2|43109.2|43089.2|0
1653264290000|2022-05-23 00:04:50|||||||||1
1653264300000|2022-05-23 00:05:00|43107.8|43087.8|43104.2|43084.2|43109.2|43089.2|43104.2|43084.2|4
1653264320000|2022-05-23 00:05:20|43100.6|43080.6|43101.7|43081.7|43101.7|43081.7|43100.6|43080.6|1
1653264330000|2022-05-23 00:05:30|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|0
1653264340000|2022-05-23 00:05:40|43105.6|43085.6|43105.6|43085.6|43105.6|43085.6|43105.6|43085.6|2
1653264350000|2022-05-23 00:05:50|43108.1|43088.1|43109.2|43089.2|43109.2|43089.2|43106.7|43086.7|1
1653264370000|2022-05-23 00:06:10|43111.7|43091.7|43106.7|43086.7|43111.7|43091.7|43106.7|43086.7|1
1653264380000|2022-05-23 00:06:20|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|3
1653264400000|2022-05-23 00:06:40|43096.4|43076.4|43094.2|43074.2|43097.8|43077.8|43094.2|43074.2|2
1653264410000|2022-05-23 00:06:50|43092.8|43072.8|43092.8|43072.8|43092.8|43072.8|43091.4|43071.4|0
1653264420000|2022-05-23 00:07:00|43094.2|43074.2|43098.1|43078.1|43098.1|43078.1|43094.2|43074.2|4
1653264430000|2022-05-23 00:07:10|43099.2|43079.2|43108.1|43088.1|43108.1|43088.1|43099.2|43079.2|4
1653264440000|2022-05-23 00:07:20|43112|43092|43116.7|43096.7|43116.7|43096.7|43112|43092|3
1653264450000|2022-05-23 00:07:30|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|2
1653264460000|2022-05-23 00:07:40|43117.8|43097.8|43116.7|43096.7|43117.8|43097.8|43116.7|43096.7|2
1653264490000|2022-05-23 00:08:10|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|43116.7|43096.7|3
1653264500000|2022-05-23 00:08:20|43120.6|43100.6|43126.7|43106.7|43126.7|43106.7|43120.6|43100.6|1
1653264510000|2022-05-23 00:08:30|43129.2|43109.2|43131.7|43111.7|43131.7|43111.7|43129.2|43109.2|3
1653264520000|2022-05-23 00:08:40|43133.1|43113.1|43134.2|43114.2|43134.2|43114.2|43133.1|43113.1|1
1653264530000|2022-05-23 00:08:50|43138.1|43118.1|43137.8|43117.8|43138.1|43118.1|43137.8|43117.8|0
1653264540000|2022-05-23 00:09:00|43136.7|43116.7|43136.7|43116.7|43136.7|43116.7|43136.7|43116.7|1
1653264560000|2022-05-23 00:09:20|43134.2|43114.2|43129.2|43109.2|43134.2|43114.2|43129.2|43109.2|2
1653264580000|2022-05-23 00:09:40|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|1
1653264610000|2022-05-23 00:10:10|43127.8|43107.8|43131.7|43111.7|43131.7|43111.7|43127.8|43107.8|2
1653264630000|2022-05-23 00:10:30|43134.2|43114.2|43134.2|43114.2|43134.2|43114.2|43134.2|43114.2|0
1653264640000|2022-05-23 00:10:40|43135.6|43115.6|43136.7|43116.7|43136.7|43116.7|43135.6|43115.6|0
1653264650000|2022-05-23 00:10:50|43139.2|43119.2|43139.2|43119.2|43139.2|43119.2|43139.2|43119.2|1
1653264660000|2022-05-23 00:11:00|43140.6|43120.6|43141.7|43121.7|43141.7|43121.7|43140.6|43120.6|0
1653264700000|2022-05-23 00:11:40|43139.2|43119.2|43141.7|43121.7|43141.7|43121.7|43139.2|43119.2|1
1653264710000|2022-05-23 00:11:50|43144.2|43124.2|43144.2|43124.2|43144.2|43124.2|43144.2|43124.2|0
1653264720000|2022-05-23 00:12:00|43142.8|43122.8|43141.7|43121.7|43142.8|43122.8|43141.7|43121.7|1
1653264730000|2022-05-23 00:12:10|43143.1|43123.1|43141.7|43121.7|43144.2|43124.2|43141.7|43121.7|7
1653264740000|2022-05-23 00:12:20|43145.6|43125.6|43153.1|43133.1|43153.1|43133.1|43145.6|43125.6|3
1653264750000|2022-05-23 00:12:30|43154.5|43134.5|43155.3|43135.3|43156.7|43136.7|43154.5|43134.5|2
1653264760000|2022-05-23 00:12:40|43154.2|43134.2|43156.7|43136.7|43158.1|43138.1|43154.2|43134.2|3
1653264770000|2022-05-23 00:12:50|43159.2|43139.2|43184.2|43164.2|43185.3|43165.3|43159.2|43139.2|15
1653264780000|2022-05-23 00:13:00|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|3
1653264790000|2022-05-23 00:13:10|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|0
1653264800000|2022-05-23 00:13:20|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|0
1653264810000|2022-05-23 00:13:30|43171.4|43151.4|43172.8|43152.8|43172.8|43152.8|43171.4|43151.4|0
1653264820000|2022-05-23 00:13:40|||||||||2
1653264830000|2022-05-23 00:13:50|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|0
1653264840000|2022-05-23 00:14:00|43173.1|43153.1|43169.2|43149.2|43174.2|43154.2|43169.2|43149.2|2
1653264850000|2022-05-23 00:14:10|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|1
1653264860000|2022-05-23 00:14:20|43176.7|43156.7|43176.7|43156.7|43176.7|43156.7|43176.7|43156.7|1
1653264870000|2022-05-23 00:14:30|43179.2|43159.2|43181.7|43161.7|43181.7|43161.7|43179.2|43159.2|6
1653264880000|2022-05-23 00:14:40|43183.1|43163.1|43186.7|43166.7|43189.2|43169.2|43183.1|43163.1|5
1653264890000|2022-05-23 00:14:50|||||||||1
1653264900000|2022-05-23 00:15:00|43185.3|43165.3|43184.2|43164.2|43189.2|43169.2|43184.2|43164.2|6
1653264910000|2022-05-23 00:15:10|43181.7|43161.7|43184.2|43164.2|43184.2|43164.2|43181.7|43161.7|0
1653264920000|2022-05-23 00:15:20|43182.8|43162.8|43179.2|43159.2|43182.8|43162.8|43179.2|43159.2|0
1653264930000|2022-05-23 00:15:30|43177.8|43157.8|43177.8|43157.8|43177.8|43157.8|43177.8|43157.8|0
1653264940000|2022-05-23 00:15:40|43176.7|43156.7|43177.8|43157.8|43177.8|43157.8|43175.3|43155.3|2
1653264960000|2022-05-23 00:16:00|43179.2|43159.2|43184.2|43164.2|43184.2|43164.2|43179.2|43159.2|0
1653264970000|2022-05-23 00:16:10|43185.3|43165.3|43189.2|43169.2|43189.2|43169.2|43185.3|43165.3|0
1653264990000|2022-05-23 00:16:30|43190.6|43170.6|43186.7|43166.7|43194.2|43174.2|43186.7|43166.7|4
1653265000000|2022-05-23 00:16:40|43187.8|43167.8|43187.8|43167.8|43187.8|43167.8|43187.8|43167.8|5
1653265020000|2022-05-23 00:17:00|43184.2|43164.2|43184.2|43164.2|43184.2|43164.2|43184.2|43164.2|3
1653265030000|2022-05-23 00:17:10|43181.7|43161.7|43184.2|43164.2|43184.2|43164.2|43181.7|43161.7|2
1653265040000|2022-05-23 00:17:20|||||||||1
1653265060000|2022-05-23 00:17:40|43186.7|43166.7|43186.7|43166.7|43186.7|43166.7|43186.7|43166.7|2
1653265070000|2022-05-23 00:17:50|43189.2|43169.2|43208.1|43188.1|43208.1|43188.1|43189.2|43169.2|10
1653265080000|2022-05-23 00:18:00|43209.2|43189.2|43215.6|43195.6|43215.6|43195.6|43209.2|43189.2|3
1653265090000|2022-05-23 00:18:10|43214.2|43194.2|43214.2|43194.2|43214.2|43194.2|43214.2|43194.2|2
1653265100000|2022-05-23 00:18:20|43212.8|43192.8|43211.7|43191.7|43212.8|43192.8|43211.7|43191.7|0
1653265110000|2022-05-23 00:18:30|43209.2|43189.2|43209.2|43189.2|43209.2|43189.2|43209.2|43189.2|0
1653265130000|2022-05-23 00:18:50|43206.7|43186.7|43204.2|43184.2|43206.7|43186.7|43204.2|43184.2|2
1653265140000|2022-05-23 00:19:00|43209.2|43189.2|43206.7|43186.7|43209.2|43189.2|43206.7|43186.7|0
1653265150000|2022-05-23 00:19:10|43205.3|43185.3|43206.7|43186.7|43209.2|43189.2|43204.2|43184.2|1
1653265160000|2022-05-23 00:19:20|43209.2|43189.2|43209.2|43189.2|43209.2|43189.2|43204.2|43184.2|4
1653265170000|2022-05-23 00:19:30|43210.6|43190.6|43214.2|43194.2|43214.2|43194.2|43210.6|43190.6|1
1653265180000|2022-05-23 00:19:40|||||||||2
1653265190000|2022-05-23 00:19:50|43216.7|43196.7|43219.2|43199.2|43219.2|43199.2|43216.7|43196.7|0
1653265200000|2022-05-23 00:20:00|43218.1|43198.1|43211.7|43191.7|43218.1|43198.1|43211.7|43191.7|3
1653265210000|2022-05-23 00:20:10|43214.2|43194.2|43214.2|43194.2|43214.2|43194.2|43214.2|43194.2|2
1653265220000|2022-05-23 00:20:20|43216.7|43196.7|43274.2|43254.2|43274.2|43254.2|43216.7|43196.7|11
1653265230000|2022-05-23 00:20:30|43271.7|43251.7|43269.2|43249.2|43271.7|43251.7|43269.2|43249.2|5
1653265240000|2022-05-23 00:20:40|43267.8|43247.8|43261.7|43241.7|43267.8|43247.8|43261.7|43241.7|3
1653265250000|2022-05-23 00:20:50|||||||||2
1653265260000|2022-05-23 00:21:00|43264.5|43244.5|43270.6|43250.6|43270.6|43250.6|43264.5|43244.5|10
1653265270000|2022-05-23 00:21:10|43272|43252|43274.2|43254.2|43274.2|43254.2|43271.7|43251.7|8
1653265280000|2022-05-23 00:21:20|43276.7|43256.7|43336.7|43316.7|43339.2|43319.2|43276.7|43256.7|55
1653265290000|2022-05-23 00:21:30|43334.2|43314.2|43301.7|43281.7|43334.2|43314.2|43299.2|43279.2|6
1653265300000|2022-05-23 00:21:40|43303.1|43283.1|43296.7|43276.7|43303.1|43283.1|43296.7|43276.7|3
1653265310000|2022-05-23 00:21:50|43295.3|43275.3|43304.2|43284.2|43304.2|43284.2|43294.2|43274.2|3
1653265320000|2022-05-23 00:22:00|43299.2|43279.2|43299.2|43279.2|43299.2|43279.2|43296.7|43276.7|4
1653265330000|2022-05-23 00:22:10|43302|43282|43299.2|43279.2|43304.2|43284.2|43299.2|43279.2|9
1653265340000|2022-05-23 00:22:20|43300.6|43280.6|43296.7|43276.7|43301.7|43281.7|43296.7|43276.7|3
1653265360000|2022-05-23 00:22:40|43299.2|43279.2|43305.6|43285.6|43305.6|43285.6|43299.2|43279.2|3
1653265370000|2022-05-23 00:22:50|43304.2|43284.2|43304.2|43284.2|43304.2|43284.2|43304.2|43284.2|1
1653265380000|2022-05-23 00:23:00|43303.1|43283.1|43301.7|43281.7|43303.1|43283.1|43301.7|43281.7|0
1653265390000|2022-05-23 00:23:10|43305.6|43285.6|43306.7|43286.7|43308.1|43288.1|43305.6|43285.6|1
1653265400000|2022-05-23 00:23:20|43308.1|43288.1|43324.2|43304.2|43324.2|43304.2|43308.1|43288.1|1
1653265410000|2022-05-23 00:23:30|43326.7|43306.7|43324.2|43304.2|43326.7|43306.7|43322.8|43302.8|4
1653265420000|2022-05-23 00:23:40|43321.7|43301.7|43297.8|43277.8|43321.7|43301.7|43297.8|43277.8|3
1653265440000|2022-05-23 00:24:00|43295.3|43275.3|43297.8|43277.8|43297.8|43277.8|43295.3|43275.3|3
1653265450000|2022-05-23 00:24:10|43299.2|43279.2|43299.2|43279.2|43299.2|43279.2|43299.2|43279.2|0
1653265460000|2022-05-23 00:24:20|43296.7|43276.7|43296.7|43276.7|43296.7|43276.7|43296.7|43276.7|5
1653265480000|2022-05-23 00:24:40|43298.1|43278.1|43299.2|43279.2|43299.2|43279.2|43298.1|43278.1|1
1653265490000|2022-05-23 00:24:50|43302|43282|43301.7|43281.7|43304.2|43284.2|43301.7|43281.7|3
1653265500000|2022-05-23 00:25:00|43300.3|43280.3|43294.2|43274.2|43300.3|43280.3|43294.2|43274.2|2
1653265510000|2022-05-23 00:25:10|||||||||1
1653265520000|2022-05-23 00:25:20|43295.3|43275.3|43296.7|43276.7|43296.7|43276.7|43295.3|43275.3|2
1653265530000|2022-05-23 00:25:30|43299.5|43279.5|43306.7|43286.7|43306.7|43286.7|43299.5|43279.5|0
1653265540000|2022-05-23 00:25:40|43304.2|43284.2|43304.2|43284.2|43304.2|43284.2|43304.2|43284.2|0
1653265550000|2022-05-23 00:25:50|43305.3|43285.3|43302.8|43282.8|43315.3|43295.3|43302.8|43282.8|14
1653265560000|2022-05-23 00:26:00|43304.2|43284.2|43301.7|43281.7|43304.2|43284.2|43301.7|43281.7|0
1653265570000|2022-05-23 00:26:10|43304.2|43284.2|43299.2|43279.2|43304.2|43284.2|43299.2|43279.2|4
1653265580000|2022-05-23 00:26:20|43294.2|43274.2|43294.2|43274.2|43294.2|43274.2|43294.2|43274.2|2
1653265590000|2022-05-23 00:26:30|43296.7|43276.7|43295.6|43275.6|43299.2|43279.2|43295.6|43275.6|0
1653265600000|2022-05-23 00:26:40|43294.2|43274.2|43297.8|43277.8|43297.8|43277.8|43294.2|43274.2|11
1653265610000|2022-05-23 00:26:50|43296.7|43276.7|43295.3|43275.3|43296.7|43276.7|43295.3|43275.3|1
1653265620000|2022-05-23 00:27:00|43296.7|43276.7|43289.2|43269.2|43296.7|43276.7|43289.2|43269.2|1
1653265630000|2022-05-23 00:27:10|43287.8|43267.8|43286.7|43266.7|43287.8|43267.8|43286.7|43266.7|3
1653265640000|2022-05-23 00:27:20|43289.2|43269.2|43291.7|43271.7|43291.7|43271.7|43289.2|43269.2|2
1653265650000|2022-05-23 00:27:30|43289.2|43269.2|43289.2|43269.2|43289.2|43269.2|43289.2|43269.2|5
1653265660000|2022-05-23 00:27:40|43286.7|43266.7|43286.7|43266.7|43286.7|43266.7|43286.7|43266.7|1
1653265680000|2022-05-23 00:28:00|43288.1|43268.1|43288.1|43268.1|43288.1|43268.1|43288.1|43268.1|8
1653265690000|2022-05-23 00:28:10|43286.7|43266.7|43286.7|43266.7|43286.7|43266.7|43286.7|43266.7|0
1653265700000|2022-05-23 00:28:20|||||||||1
1653265710000|2022-05-23 00:28:30|43282.8|43262.8|43282.8|43262.8|43282.8|43262.8|43282.8|43262.8|4
1653265720000|2022-05-23 00:28:40|43284.2|43264.2|43285.3|43265.3|43285.3|43265.3|43284.2|43264.2|1
1653265730000|2022-05-23 00:28:50|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|0
1653265740000|2022-05-23 00:29:00|43285.3|43265.3|43286.7|43266.7|43286.7|43266.7|43284.2|43264.2|1
1653265750000|2022-05-23 00:29:10|43285.6|43265.6|43284.2|43264.2|43285.6|43265.6|43284.2|43264.2|0
1653265760000|2022-05-23 00:29:20|43282.8|43262.8|43284.2|43264.2|43284.2|43264.2|43282.8|43262.8|2
1653265770000|2022-05-23 00:29:30|43286.7|43266.7|43286.7|43266.7|43286.7|43266.7|43286.7|43266.7|0
1653265780000|2022-05-23 00:29:40|43284.2|43264.2|43286.7|43266.7|43286.7|43266.7|43284.2|43264.2|2
1653265790000|2022-05-23 00:29:50|43288.1|43268.1|43284.2|43264.2|43289.2|43269.2|43284.2|43264.2|1
1653265800000|2022-05-23 00:30:00|43287.8|43267.8|43287.8|43267.8|43287.8|43267.8|43287.8|43267.8|2
1653265810000|2022-05-23 00:30:10|43286.7|43266.7|43274.2|43254.2|43286.7|43266.7|43272.8|43252.8|4
1653265820000|2022-05-23 00:30:20|43275.6|43255.6|43278.9|43258.9|43278.9|43258.9|43275.6|43255.6|3
1653265830000|2022-05-23 00:30:30|43277.5|43257.5|43280.3|43260.3|43280.3|43260.3|43275.3|43255.3|1
1653265840000|2022-05-23 00:30:40|43281.7|43261.7|43281.7|43261.7|43281.7|43261.7|43281.7|43261.7|0
1653265850000|2022-05-23 00:30:50|43276.7|43256.7|43276.7|43256.7|43276.7|43256.7|43276.7|43256.7|1
1653265860000|2022-05-23 00:31:00|43280.3|43260.3|43265.3|43245.3|43280.3|43260.3|43265.3|43245.3|7
1653265870000|2022-05-23 00:31:10|43264.2|43244.2|43266.7|43246.7|43266.7|43246.7|43264.2|43244.2|2
1653265880000|2022-05-23 00:31:20|43269.2|43249.2|43269.2|43249.2|43269.2|43249.2|43269.2|43249.2|1
1653265890000|2022-05-23 00:31:30|43270.6|43250.6|43274.2|43254.2|43274.2|43254.2|43270.6|43250.6|1
1653265900000|2022-05-23 00:31:40|43275.3|43255.3|43274.2|43254.2|43275.3|43255.3|43271.7|43251.7|2
1653265910000|2022-05-23 00:31:50|43275.3|43255.3|43276.4|43256.4|43276.4|43256.4|43275.3|43255.3|0
1653265920000|2022-05-23 00:32:00|43281.7|43261.7|43284.2|43264.2|43284.2|43264.2|43281.7|43261.7|9
1653265930000|2022-05-23 00:32:10|||||||||4
1653265950000|2022-05-23 00:32:30|||||||||2
1653265960000|2022-05-23 00:32:40|||||||||1
1653265970000|2022-05-23 00:32:50|43286.7|43266.7|43286.7|43266.7|43286.7|43266.7|43286.7|43266.7|1
1653265980000|2022-05-23 00:33:00|43289.2|43269.2|43291.7|43271.7|43291.7|43271.7|43289.2|43269.2|7
1653265990000|2022-05-23 00:33:10|43290.6|43270.6|43289.2|43269.2|43290.6|43270.6|43286.7|43266.7|5
1653266010000|2022-05-23 00:33:30|43290.3|43270.3|43289.2|43269.2|43290.3|43270.3|43289.2|43269.2|0
1653266020000|2022-05-23 00:33:40|43291.7|43271.7|43289.2|43269.2|43291.7|43271.7|43289.2|43269.2|7
1653266030000|2022-05-23 00:33:50|43290.3|43270.3|43296.7|43276.7|43296.7|43276.7|43290.3|43270.3|17
1653266040000|2022-05-23 00:34:00|43294.2|43274.2|43294.2|43274.2|43294.2|43274.2|43291.7|43271.7|8
1653266070000|2022-05-23 00:34:30|43296.7|43276.7|43296.7|43276.7|43296.7|43276.7|43296.7|43276.7|14
1653266080000|2022-05-23 00:34:40|43298.1|43278.1|43299.2|43279.2|43299.2|43279.2|43298.1|43278.1|1
1653266090000|2022-05-23 00:34:50|43297.8|43277.8|43300.3|43280.3|43300.3|43280.3|43296.7|43276.7|1
1653266100000|2022-05-23 00:35:00|43301.7|43281.7|43309.2|43289.2|43309.2|43289.2|43300.3|43280.3|16
1653266110000|2022-05-23 00:35:10|43307.8|43287.8|43301.7|43281.7|43307.8|43287.8|43301.7|43281.7|3
1653266120000|2022-05-23 00:35:20|43296.7|43276.7|43298.1|43278.1|43298.1|43278.1|43296.7|43276.7|2
1653266130000|2022-05-23 00:35:30|43299.2|43279.2|43296.7|43276.7|43299.2|43279.2|43296.7|43276.7|0
1653266140000|2022-05-23 00:35:40|43295.6|43275.6|43291.7|43271.7|43295.6|43275.6|43291.7|43271.7|2
1653266150000|2022-05-23 00:35:50|43290.3|43270.3|43287.8|43267.8|43290.3|43270.3|43287.8|43267.8|6
1653266160000|2022-05-23 00:36:00|43286.4|43266.4|43291.7|43271.7|43291.7|43271.7|43286.4|43266.4|5
1653266170000|2022-05-23 00:36:10|43290.3|43270.3|43289.2|43269.2|43290.3|43270.3|43289.2|43269.2|0
1653266180000|2022-05-23 00:36:20|43294.2|43274.2|43294.2|43274.2|43294.2|43274.2|43294.2|43274.2|1
1653266190000|2022-05-23 00:36:30|43296.7|43276.7|43299.2|43279.2|43299.2|43279.2|43296.7|43276.7|0
1653266200000|2022-05-23 00:36:40|43297.8|43277.8|43294.2|43274.2|43297.8|43277.8|43294.2|43274.2|1
1653266220000|2022-05-23 00:37:00|43300.6|43280.6|43313.1|43293.1|43313.1|43293.1|43300.6|43280.6|11
1653266230000|2022-05-23 00:37:10|43314.2|43294.2|43316.7|43296.7|43317.8|43297.8|43314.2|43294.2|8
1653266240000|2022-05-23 00:37:20|43319.2|43299.2|43316.7|43296.7|43319.2|43299.2|43316.7|43296.7|4
1653266250000|2022-05-23 00:37:30|43311.7|43291.7|43311.7|43291.7|43311.7|43291.7|43311.7|43291.7|2
1653266270000|2022-05-23 00:37:50|43310.6|43290.6|43306.7|43286.7|43310.6|43290.6|43306.7|43286.7|4
1653266280000|2022-05-23 00:38:00|43304.2|43284.2|43306.7|43286.7|43306.7|43286.7|43304.2|43284.2|2
1653266290000|2022-05-23 00:38:10|43305.3|43285.3|43285.3|43265.3|43305.3|43285.3|43285.3|43265.3|6
1653266300000|2022-05-23 00:38:20|43284.2|43264.2|43281.7|43261.7|43284.2|43264.2|43281.7|43261.7|3
1653266310000|2022-05-23 00:38:30|43284.2|43264.2|43286.7|43266.7|43287|43267|43284.2|43264.2|10
1653266320000|2022-05-23 00:38:40|43287.8|43267.8|43289.2|43269.2|43290.6|43270.6|43287.8|43267.8|4
1653266330000|2022-05-23 00:38:50|43285.3|43265.3|43289.2|43269.2|43289.2|43269.2|43285.3|43265.3|2
1653266340000|2022-05-23 00:39:00|43284.2|43264.2|43281.7|43261.7|43288.1|43268.1|43281.7|43261.7|9
1653266350000|2022-05-23 00:39:10|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|2
1653266360000|2022-05-23 00:39:20|43282|43262|43264.2|43244.2|43283.1|43263.1|43264.2|43244.2|6
1653266370000|2022-05-23 00:39:30|43269.2|43249.2|43266.7|43246.7|43269.2|43249.2|43266.7|43246.7|1
1653266380000|2022-05-23 00:39:40|43265.3|43245.3|43266.7|43246.7|43268.1|43248.1|43265.3|43245.3|0
1653266390000|2022-05-23 00:39:50|43268.1|43248.1|43269.2|43249.2|43269.2|43249.2|43266.7|43246.7|0
1653266400000|2022-05-23 00:40:00|43270.6|43250.6|43270.6|43250.6|43270.6|43250.6|43270.6|43250.6|2
1653266410000|2022-05-23 00:40:10|43271.7|43251.7|43271.7|43251.7|43271.7|43251.7|43269.2|43249.2|0
1653266420000|2022-05-23 00:40:20|43269.2|43249.2|43268.1|43248.1|43269.2|43249.2|43266.7|43246.7|2
1653266430000|2022-05-23 00:40:30|43269.2|43249.2|43266.7|43246.7|43269.2|43249.2|43266.7|43246.7|3
1653266440000|2022-05-23 00:40:40|43261.7|43241.7|43261.7|43241.7|43264.2|43244.2|43261.7|43241.7|2
1653266450000|2022-05-23 00:40:50|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|1
1653266460000|2022-05-23 00:41:00|43260.6|43240.6|43259.2|43239.2|43260.6|43240.6|43259.2|43239.2|2
1653266470000|2022-05-23 00:41:10|43260.6|43240.6|43262.8|43242.8|43262.8|43242.8|43260.6|43240.6|2
1653266480000|2022-05-23 00:41:20|43264.2|43244.2|43267|43247|43267|43247|43264.2|43244.2|2
1653266490000|2022-05-23 00:41:30|43268.1|43248.1|43265.6|43245.6|43268.1|43248.1|43265.6|43245.6|0
1653266500000|2022-05-23 00:41:40|43265.3|43245.3|43264.2|43244.2|43266.7|43246.7|43264.2|43244.2|1
1653266510000|2022-05-23 00:41:50|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|1
1653266520000|2022-05-23 00:42:00|||||||||1
1653266530000|2022-05-23 00:42:10|43254.2|43234.2|43259.2|43239.2|43259.2|43239.2|43254.2|43234.2|4
1653266550000|2022-05-23 00:42:30|43260.3|43240.3|43274.2|43254.2|43274.2|43254.2|43260.3|43240.3|4
1653266560000|2022-05-23 00:42:40|43276.7|43256.7|43276.7|43256.7|43276.7|43256.7|43276.7|43256.7|1
1653266590000|2022-05-23 00:43:10|||||||||1
1653266600000|2022-05-23 00:43:20|43275.3|43255.3|43269.2|43249.2|43275.3|43255.3|43269.2|43249.2|4
1653266610000|2022-05-23 00:43:30|43264.2|43244.2|43264.2|43244.2|43264.2|43244.2|43264.2|43244.2|5
1653266640000|2022-05-23 00:44:00|43271.7|43251.7|43269.2|43249.2|43271.7|43251.7|43269.2|43249.2|3
1653266650000|2022-05-23 00:44:10|43266.7|43246.7|43266.7|43246.7|43267.8|43247.8|43266.7|43246.7|1
1653266660000|2022-05-23 00:44:20|43269.2|43249.2|43269.2|43249.2|43269.2|43249.2|43269.2|43249.2|0
1653266670000|2022-05-23 00:44:30|43267.8|43247.8|43268.1|43248.1|43269.2|43249.2|43266.7|43246.7|1
1653266680000|2022-05-23 00:44:40|43269.2|43249.2|43269.2|43249.2|43269.2|43249.2|43266.7|43246.7|0
1653266690000|2022-05-23 00:44:50|||||||||1
1653266700000|2022-05-23 00:45:00|43270.6|43250.6|43271.7|43251.7|43274.2|43254.2|43270.6|43250.6|3
1653266710000|2022-05-23 00:45:10|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|1
1653266720000|2022-05-23 00:45:20|43272.8|43252.8|43269.2|43249.2|43272.8|43252.8|43269.2|43249.2|0
1653266730000|2022-05-23 00:45:30|43271.7|43251.7|43271.7|43251.7|43271.7|43251.7|43271.7|43251.7|0
1653266740000|2022-05-23 00:45:40|43273.1|43253.1|43274.2|43254.2|43274.2|43254.2|43273.1|43253.1|0
1653266750000|2022-05-23 00:45:50|43275.3|43255.3|43274.2|43254.2|43275.3|43255.3|43274.2|43254.2|5
1653266760000|2022-05-23 00:46:00|43275.6|43255.6|43276.7|43256.7|43276.7|43256.7|43275.6|43255.6|2
1653266770000|2022-05-23 00:46:10|43279.2|43259.2|43279.2|43259.2|43279.2|43259.2|43279.2|43259.2|2
1653266780000|2022-05-23 00:46:20|43277.8|43257.8|43276.7|43256.7|43277.8|43257.8|43275.3|43255.3|2
1653266790000|2022-05-23 00:46:30|43277.8|43257.8|43279.2|43259.2|43279.2|43259.2|43276.7|43256.7|3
1653266800000|2022-05-23 00:46:40|43277.8|43257.8|43276.7|43256.7|43277.8|43257.8|43276.7|43256.7|0
1653266810000|2022-05-23 00:46:50|||||||||1
1653266820000|2022-05-23 00:47:00|43279.2|43259.2|43280.3|43260.3|43280.3|43260.3|43279.2|43259.2|2
1653266830000|2022-05-23 00:47:10|43281.7|43261.7|43276.7|43256.7|43282.8|43262.8|43276.7|43256.7|6
1653266840000|2022-05-23 00:47:20|43278.1|43258.1|43275.3|43255.3|43278.1|43258.1|43274.2|43254.2|6
1653266850000|2022-05-23 00:47:30|43274.2|43254.2|43271.7|43251.7|43274.2|43254.2|43270.3|43250.3|5
1653266860000|2022-05-23 00:47:40|43269.2|43249.2|43269.2|43249.2|43269.2|43249.2|43269.2|43249.2|2
1653266870000|2022-05-23 00:47:50|43271.7|43251.7|43271.7|43251.7|43271.7|43251.7|43271.7|43251.7|2
1653266880000|2022-05-23 00:48:00|43270.3|43250.3|43269.2|43249.2|43271.7|43251.7|43269.2|43249.2|1
1653266890000|2022-05-23 00:48:10|43271.7|43251.7|43269.2|43249.2|43271.7|43251.7|43269.2|43249.2|2
1653266900000|2022-05-23 00:48:20|43267.8|43247.8|43264.2|43244.2|43267.8|43247.8|43264.2|43244.2|4
1653266910000|2022-05-23 00:48:30|43262.8|43242.8|43261.7|43241.7|43262.8|43242.8|43261.7|43241.7|2
1653266940000|2022-05-23 00:49:00|43264.2|43244.2|43264.2|43244.2|43264.2|43244.2|43261.7|43241.7|5
1653266950000|2022-05-23 00:49:10|43266.7|43246.7|43264.2|43244.2|43266.7|43246.7|43264.2|43244.2|2
1653266970000|2022-05-23 00:49:30|43265.6|43245.6|43264.2|43244.2|43265.6|43245.6|43264.2|43244.2|2
1653266980000|2022-05-23 00:49:40|43265.3|43245.3|43269.2|43249.2|43269.2|43249.2|43264.2|43244.2|1
1653266990000|2022-05-23 00:49:50|43269.5|43249.5|43270.6|43250.6|43270.6|43250.6|43269.5|43249.5|1
1653267000000|2022-05-23 00:50:00|43268.1|43248.1|43268.1|43248.1|43268.1|43248.1|43266.7|43246.7|4
1653267020000|2022-05-23 00:50:20|43269.2|43249.2|43270.3|43250.3|43272.8|43252.8|43269.2|43249.2|2
1653267030000|2022-05-23 00:50:30|43273.1|43253.1|43273.1|43253.1|43273.1|43253.1|43273.1|43253.1|1
1653267050000|2022-05-23 00:50:50|43271.7|43251.7|43266.7|43246.7|43271.7|43251.7|43265.3|43245.3|0
1653267060000|2022-05-23 00:51:00|43269.2|43249.2|43269.2|43249.2|43269.2|43249.2|43265.6|43245.6|1
1653267070000|2022-05-23 00:51:10|43268.1|43248.1|43268.1|43248.1|43268.1|43248.1|43268.1|43248.1|3
1653267080000|2022-05-23 00:51:20|43264.2|43244.2|43256.7|43236.7|43264.2|43244.2|43256.7|43236.7|4
1653267090000|2022-05-23 00:51:30|43258.1|43238.1|43256.7|43236.7|43259.2|43239.2|43256.7|43236.7|0
1653267100000|2022-05-23 00:51:40|43257.8|43237.8|43259.2|43239.2|43259.2|43239.2|43257.8|43237.8|2
1653267110000|2022-05-23 00:51:50|43260.6|43240.6|43261.7|43241.7|43263.1|43243.1|43260.6|43240.6|1
1653267120000|2022-05-23 00:52:00|43265.6|43245.6|43268.1|43248.1|43268.1|43248.1|43262.8|43242.8|9
1653267130000|2022-05-23 00:52:10|43266.7|43246.7|43266.7|43246.7|43269.2|43249.2|43266.7|43246.7|1
1653267140000|2022-05-23 00:52:20|43269.2|43249.2|43269.2|43249.2|43269.2|43249.2|43269.2|43249.2|1
1653267180000|2022-05-23 00:53:00|43264.2|43244.2|43265.6|43245.6|43265.6|43245.6|43264.2|43244.2|4
1653267190000|2022-05-23 00:53:10|43268.1|43248.1|43264.2|43244.2|43268.1|43248.1|43264.2|43244.2|0
1653267220000|2022-05-23 00:53:40|43265.6|43245.6|43264.2|43244.2|43266.7|43246.7|43264.2|43244.2|3
1653267240000|2022-05-23 00:54:00|43261.7|43241.7|43266.7|43246.7|43266.7|43246.7|43261.7|43241.7|3
1653267250000|2022-05-23 00:54:10|43265.3|43245.3|43264.2|43244.2|43265.3|43245.3|43264.2|43244.2|0
1653267260000|2022-05-23 00:54:20|43263.1|43243.1|43263.1|43243.1|43263.1|43243.1|43259.2|43239.2|1
1653267270000|2022-05-23 00:54:30|43261.7|43241.7|43259.2|43239.2|43261.7|43241.7|43259.2|43239.2|0
1653267280000|2022-05-23 00:54:40|43255.3|43235.3|43244.2|43224.2|43255.3|43235.3|43244.2|43224.2|15
1653267290000|2022-05-23 00:54:50|43245.6|43225.6|43245.6|43225.6|43246.7|43226.7|43245.6|43225.6|3
1653267300000|2022-05-23 00:55:00|43248.1|43228.1|43244.2|43224.2|43249.2|43229.2|43244.2|43224.2|3
1653267310000|2022-05-23 00:55:10|||||||||1
1653267320000|2022-05-23 00:55:20|43246.7|43226.7|43246.7|43226.7|43246.7|43226.7|43246.7|43226.7|1
1653267340000|2022-05-23 00:55:40|43250.3|43230.3|43250.3|43230.3|43250.3|43230.3|43250.3|43230.3|3
1653267350000|2022-05-23 00:55:50|43254.2|43234.2|43256.7|43236.7|43256.7|43236.7|43254.2|43234.2|3
1653267360000|2022-05-23 00:56:00|43255.3|43235.3|43251.7|43231.7|43255.3|43235.3|43251.7|43231.7|3
1653267370000|2022-05-23 00:56:10|43249.2|43229.2|43248.1|43228.1|43249.2|43229.2|43248.1|43228.1|0
1653267380000|2022-05-23 00:56:20|43247|43227|43239.2|43219.2|43247|43227|43236.7|43216.7|8
1653267390000|2022-05-23 00:56:30|43238.1|43218.1|43234.2|43214.2|43238.1|43218.1|43234.2|43214.2|2
1653267400000|2022-05-23 00:56:40|43231.7|43211.7|43234.2|43214.2|43234.2|43214.2|43231.7|43211.7|5
1653267410000|2022-05-23 00:56:50|43235.3|43215.3|43234.2|43214.2|43236.7|43216.7|43234.2|43214.2|2
1653267420000|2022-05-23 00:57:00|43231.7|43211.7|43229.2|43209.2|43231.7|43211.7|43229.2|43209.2|14
1653267430000|2022-05-23 00:57:10|43224.2|43204.2|43222.8|43202.8|43224.2|43204.2|43222.8|43202.8|1
1653267440000|2022-05-23 00:57:20|43221.7|43201.7|43229.2|43209.2|43229.2|43209.2|43221.7|43201.7|8
1653267460000|2022-05-23 00:57:40|43234.2|43214.2|43234.2|43214.2|43234.2|43214.2|43234.2|43214.2|3
1653267470000|2022-05-23 00:57:50|43235.6|43215.6|43234.2|43214.2|43235.6|43215.6|43234.2|43214.2|2
1653267480000|2022-05-23 00:58:00|||||||||1
1653267490000|2022-05-23 00:58:10|43230.6|43210.6|43230.6|43210.6|43230.6|43210.6|43230.6|43210.6|1
1653267500000|2022-05-23 00:58:20|43232|43212|43232|43212|43232|43212|43230.6|43210.6|1
1653267510000|2022-05-23 00:58:30|43230.6|43210.6|43233.1|43213.1|43234.2|43214.2|43230.6|43210.6|0
1653267520000|2022-05-23 00:58:40|43231.7|43211.7|43234.2|43214.2|43234.2|43214.2|43230.6|43210.6|1
1653267530000|2022-05-23 00:58:50|||||||||3
1653267540000|2022-05-23 00:59:00|43235.3|43215.3|43237.8|43217.8|43237.8|43217.8|43235.3|43215.3|0
1653267550000|2022-05-23 00:59:10|43240.3|43220.3|43243.1|43223.1|43243.1|43223.1|43240.3|43220.3|2
1653267560000|2022-05-23 00:59:20|43245.6|43225.6|43249.2|43229.2|43249.2|43229.2|43245.6|43225.6|4
1653267570000|2022-05-23 00:59:30|43248.1|43228.1|43246.7|43226.7|43248.1|43228.1|43246.7|43226.7|2
1653267580000|2022-05-23 00:59:40|43248.1|43228.1|43248.1|43228.1|43248.1|43228.1|43248.1|43228.1|2
1653267590000|2022-05-23 00:59:50|43246.7|43226.7|43246.7|43226.7|43248.1|43228.1|43246.7|43226.7|1
1653267600000|2022-05-23 01:00:00|43248.1|43228.1|43204.5|43184.5|43254.2|43234.2|43204.5|43184.5|131
1653267610000|2022-05-23 01:00:10|43205.9|43185.9|43212|43192|43217|43197|43199.5|43179.5|56
1653267620000|2022-05-23 01:00:20|43209.5|43189.5|43187|43167|43209.5|43189.5|43187|43167|56
1653267630000|2022-05-23 01:00:30|43185.9|43165.9|43194.8|43174.8|43194.8|43174.8|43185.9|43165.9|44
1653267640000|2022-05-23 01:00:40|43199.8|43179.8|43186.2|43166.2|43204.8|43184.8|43184.8|43164.8|31
1653267650000|2022-05-23 01:00:50|43187.3|43167.3|43194.8|43174.8|43197.3|43177.3|43187.3|43167.3|53
1653267660000|2022-05-23 01:01:00|43192.3|43172.3|43207.3|43187.3|43207.3|43187.3|43192.3|43172.3|45
1653267670000|2022-05-23 01:01:10|43204.8|43184.8|43201.2|43181.2|43204.8|43184.8|43199.8|43179.8|34
1653267680000|2022-05-23 01:01:20|43199.8|43179.8|43194.8|43174.8|43202.3|43182.3|43193.7|43173.7|22
1653267690000|2022-05-23 01:01:30|43196.2|43176.2|43194.8|43174.8|43198.4|43178.4|43189.8|43169.8|23
1653267700000|2022-05-23 01:01:40|43192.3|43172.3|43183.7|43163.7|43194.8|43174.8|43183.7|43163.7|9
1653267710000|2022-05-23 01:01:50|43182.3|43162.3|43179.8|43159.8|43182.3|43162.3|43179.8|43159.8|7
1653267720000|2022-05-23 01:02:00|43168.4|43148.4|43186.2|43166.2|43188.7|43168.7|43167.3|43147.3|12
1653267730000|2022-05-23 01:02:10|43187.6|43167.6|43174.8|43154.8|43189.8|43169.8|43167.3|43147.3|28
1653267740000|2022-05-23 01:02:20|43178.4|43158.4|43172.3|43152.3|43178.4|43158.4|43172.3|43152.3|9
1653267750000|2022-05-23 01:02:30|43169.8|43149.8|43173.7|43153.7|43177.3|43157.3|43169.8|43149.8|19
1653267760000|2022-05-23 01:02:40|43172.3|43152.3|43174.8|43154.8|43174.8|43154.8|43172.3|43152.3|7
1653267770000|2022-05-23 01:02:50|43173.7|43153.7|43154.8|43134.8|43174.8|43154.8|43154.8|43134.8|12
1653267780000|2022-05-23 01:03:00|43159.8|43139.8|43164.8|43144.8|43167.3|43147.3|43159.8|43139.8|8
1653267790000|2022-05-23 01:03:10|43162.3|43142.3|43163.4|43143.4|43163.4|43143.4|43162.3|43142.3|4
1653267800000|2022-05-23 01:03:20|43167.3|43147.3|43169.8|43149.8|43169.8|43149.8|43167.3|43147.3|2
1653267810000|2022-05-23 01:03:30|43167.3|43147.3|43167.3|43147.3|43169.8|43149.8|43164.8|43144.8|1
1653267820000|2022-05-23 01:03:40|43169.8|43149.8|43172.3|43152.3|43173.7|43153.7|43169.8|43149.8|9
1653267830000|2022-05-23 01:03:50|43173.4|43153.4|43184.8|43164.8|43184.8|43164.8|43173.4|43153.4|3
1653267840000|2022-05-23 01:04:00|43186.2|43166.2|43180.9|43160.9|43186.2|43166.2|43180.9|43160.9|10
1653267850000|2022-05-23 01:04:10|43179.8|43159.8|43184.8|43164.8|43184.8|43164.8|43179.8|43159.8|2
1653267870000|2022-05-23 01:04:30|43177|43157|43160.9|43140.9|43177|43157|43160.9|43140.9|24
1653267880000|2022-05-23 01:04:40|43159.8|43139.8|43159.8|43139.8|43159.8|43139.8|43154.8|43134.8|3
1653267890000|2022-05-23 01:04:50|43158.4|43138.4|43170.9|43150.9|43170.9|43150.9|43154.8|43134.8|7
1653267900000|2022-05-23 01:05:00|43172.3|43152.3|43184.8|43164.8|43184.8|43164.8|43172.3|43152.3|15
1653267910000|2022-05-23 01:05:10|43182.3|43162.3|43178.4|43158.4|43182.3|43162.3|43178.4|43158.4|2
1653267920000|2022-05-23 01:05:20|43177.3|43157.3|43189.8|43169.8|43189.8|43169.8|43175.9|43155.9|14
1653267930000|2022-05-23 01:05:30|43192.3|43172.3|43193.4|43173.4|43194.8|43174.8|43192.3|43172.3|3
1653267940000|2022-05-23 01:05:40|43192.3|43172.3|43194.8|43174.8|43194.8|43174.8|43192.3|43172.3|2
1653267950000|2022-05-23 01:05:50|43193.4|43173.4|43194.8|43174.8|43194.8|43174.8|43189.8|43169.8|2
1653267960000|2022-05-23 01:06:00|43193.4|43173.4|43197.3|43177.3|43198.7|43178.7|43192.3|43172.3|5
1653267970000|2022-05-23 01:06:10|||||||||2
1653267980000|2022-05-23 01:06:20|43186.6|43166.6|43178.7|43158.7|43186.6|43166.6|43178.7|43158.7|7
1653267990000|2022-05-23 01:06:30|43177.7|43157.7|43174.8|43154.8|43178.7|43158.7|43174.8|43154.8|4
1653268000000|2022-05-23 01:06:40|43177.3|43157.3|43177.3|43157.3|43182.3|43162.3|43177.3|43157.3|8
1653268010000|2022-05-23 01:06:50|43170.9|43150.9|43158.7|43138.7|43170.9|43150.9|43158.7|43138.7|4
1653268020000|2022-05-23 01:07:00|43157.3|43137.3|43158.7|43138.7|43160.9|43140.9|43154.8|43134.8|11
1653268030000|2022-05-23 01:07:10|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|0
1653268040000|2022-05-23 01:07:20|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|3
1653268050000|2022-05-23 01:07:30|43142.3|43122.3|43144.8|43124.8|43145.9|43125.9|43142.3|43122.3|1
1653268060000|2022-05-23 01:07:40|43145.9|43125.9|43145.9|43125.9|43145.9|43125.9|43145.9|43125.9|0
1653268070000|2022-05-23 01:07:50|43144.8|43124.8|43140.9|43120.9|43144.8|43124.8|43140.9|43120.9|14
1653268080000|2022-05-23 01:08:00|43138.4|43118.4|43140.9|43120.9|43142.3|43122.3|43138.4|43118.4|4
1653268090000|2022-05-23 01:08:10|43137.3|43117.3|43139.8|43119.8|43142.3|43122.3|43137.3|43117.3|6
1653268100000|2022-05-23 01:08:20|43135.9|43115.9|43137.3|43117.3|43139.8|43119.8|43134.8|43114.8|0
1653268110000|2022-05-23 01:08:30|43135.9|43115.9|43133.4|43113.4|43135.9|43115.9|43132.3|43112.3|1
1653268120000|2022-05-23 01:08:40|43132.3|43112.3|43122.3|43102.3|43135.9|43115.9|43122.3|43102.3|33
1653268130000|2022-05-23 01:08:50|43120.9|43100.9|43119.8|43099.8|43120.9|43100.9|43117.3|43097.3|6
1653268140000|2022-05-23 01:09:00|43120.9|43100.9|43129.8|43109.8|43129.8|43109.8|43120.9|43100.9|5
1653268150000|2022-05-23 01:09:10|43128.4|43108.4|43127.3|43107.3|43128.4|43108.4|43127.3|43107.3|3
1653268160000|2022-05-23 01:09:20|43125.9|43105.9|43119.8|43099.8|43125.9|43105.9|43119.8|43099.8|6
1653268170000|2022-05-23 01:09:30|43117|43097|43115.9|43095.9|43120.9|43100.9|43115.9|43095.9|8
1653268180000|2022-05-23 01:09:40|43117.3|43097.3|43124.8|43104.8|43124.8|43104.8|43117.3|43097.3|7
1653268190000|2022-05-23 01:09:50|43126.2|43106.2|43129.8|43109.8|43130.9|43110.9|43126.2|43106.2|6
1653268200000|2022-05-23 01:10:00|43132.3|43112.3|43134.8|43114.8|43138.7|43118.7|43132.3|43112.3|13
1653268210000|2022-05-23 01:10:10|43136.2|43116.2|43134.8|43114.8|43136.2|43116.2|43133.7|43113.7|1
1653268220000|2022-05-23 01:10:20|43137.7|43117.7|43143.7|43123.7|43143.7|43123.7|43136.2|43116.2|1
1653268230000|2022-05-23 01:10:30|43147.3|43127.3|43144.8|43124.8|43149.8|43129.8|43144.8|43124.8|10
1653268240000|2022-05-23 01:10:40|43139.8|43119.8|43133.7|43113.7|43140.9|43120.9|43132.3|43112.3|6
1653268250000|2022-05-23 01:10:50|43134.8|43114.8|43137.3|43117.3|43137.3|43117.3|43134.8|43114.8|0
1653268260000|2022-05-23 01:11:00|43138.7|43118.7|43144.8|43124.8|43144.8|43124.8|43138.7|43118.7|12
1653268270000|2022-05-23 01:11:10|43148.4|43128.4|43149.8|43129.8|43149.8|43129.8|43148.4|43128.4|8
1653268280000|2022-05-23 01:11:20|43151.2|43131.2|43148.4|43128.4|43153.7|43133.7|43148.4|43128.4|3
1653268290000|2022-05-23 01:11:30|43147.3|43127.3|43137.3|43117.3|43147.3|43127.3|43137.3|43117.3|5
1653268300000|2022-05-23 01:11:40|43135.9|43115.9|43129.8|43109.8|43135.9|43115.9|43127.3|43107.3|9
1653268320000|2022-05-23 01:12:00|43125.9|43105.9|43139.8|43119.8|43139.8|43119.8|43124.8|43104.8|4
1653268330000|2022-05-23 01:12:10|43142.3|43122.3|43142.3|43122.3|43142.3|43122.3|43142.3|43122.3|3
1653268340000|2022-05-23 01:12:20|43139.5|43119.5|43142.3|43122.3|43142.3|43122.3|43137.3|43117.3|2
1653268350000|2022-05-23 01:12:30|43140.9|43120.9|43139.8|43119.8|43140.9|43120.9|43139.8|43119.8|3
1653268360000|2022-05-23 01:12:40|43141.2|43121.2|43142.3|43122.3|43142.3|43122.3|43141.2|43121.2|1
1653268370000|2022-05-23 01:12:50|43144.8|43124.8|43144.8|43124.8|43149.8|43129.8|43144.8|43124.8|2
1653268380000|2022-05-23 01:13:00|43147.3|43127.3|43147.3|43127.3|43147.3|43127.3|43144.8|43124.8|3
1653268390000|2022-05-23 01:13:10|43143.7|43123.7|43143.7|43123.7|43143.7|43123.7|43143.7|43123.7|4
1653268400000|2022-05-23 01:13:20|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|3
1653268410000|2022-05-23 01:13:30|43147.3|43127.3|43147.3|43127.3|43147.3|43127.3|43147.3|43127.3|1
1653268420000|2022-05-23 01:13:40|43133.1|43113.1|43129.8|43109.8|43133.1|43113.1|43129.8|43109.8|6
1653268430000|2022-05-23 01:13:50|||||||||3
1653268440000|2022-05-23 01:14:00|43139.8|43119.8|43147.3|43127.3|43147.3|43127.3|43139.8|43119.8|4
1653268450000|2022-05-23 01:14:10|43149.8|43129.8|43147.3|43127.3|43149.8|43129.8|43147.3|43127.3|1
1653268460000|2022-05-23 01:14:20|43146.2|43126.2|43146.2|43126.2|43146.2|43126.2|43146.2|43126.2|0
1653268470000|2022-05-23 01:14:30|43147.7|43127.7|43144.8|43124.8|43147.7|43127.7|43144.8|43124.8|0
1653268480000|2022-05-23 01:14:40|43143.4|43123.4|43144.8|43124.8|43144.8|43124.8|43142.3|43122.3|1
1653268490000|2022-05-23 01:14:50|||||||||1
1653268500000|2022-05-23 01:15:00|43146.2|43126.2|43139.8|43119.8|43149.8|43129.8|43137.3|43117.3|8
1653268510000|2022-05-23 01:15:10|43138.4|43118.4|43144.8|43124.8|43147.3|43127.3|43137.3|43117.3|4
1653268520000|2022-05-23 01:15:20|43142.3|43122.3|43143.7|43123.7|43144.8|43124.8|43142.3|43122.3|6
1653268530000|2022-05-23 01:15:30|43144.8|43124.8|43139.8|43119.8|43144.8|43124.8|43135.9|43115.9|9
1653268540000|2022-05-23 01:15:40|43145.2|43125.2|43144.8|43124.8|43146.6|43126.6|43144.8|43124.8|5
1653268550000|2022-05-23 01:15:50|43143.4|43123.4|43140.9|43120.9|43143.4|43123.4|43140.9|43120.9|2
1653268560000|2022-05-23 01:16:00|43139.8|43119.8|43142.3|43122.3|43142.3|43122.3|43127.3|43107.3|14
1653268570000|2022-05-23 01:16:10|43144.8|43124.8|43149.8|43129.8|43149.8|43129.8|43144.8|43124.8|10
1653268580000|2022-05-23 01:16:20|43140.9|43120.9|43139.8|43119.8|43140.9|43120.9|43134.8|43114.8|9
1653268590000|2022-05-23 01:16:30|43138.4|43118.4|43139.8|43119.8|43139.8|43119.8|43137.3|43117.3|2
1653268610000|2022-05-23 01:16:50|43141.2|43121.2|43144.8|43124.8|43144.8|43124.8|43141.2|43121.2|2
1653268620000|2022-05-23 01:17:00|43138.4|43118.4|43139.8|43119.8|43139.8|43119.8|43135.9|43115.9|6
1653268630000|2022-05-23 01:17:10|43141.2|43121.2|43141.2|43121.2|43142.3|43122.3|43139.8|43119.8|2
1653268640000|2022-05-23 01:17:20|43142.3|43122.3|43147.3|43127.3|43147.3|43127.3|43142.3|43122.3|0
1653268650000|2022-05-23 01:17:30|43145.9|43125.9|43144.8|43124.8|43145.9|43125.9|43144.8|43124.8|0
1653268680000|2022-05-23 01:18:00|43146.2|43126.2|43141.2|43121.2|43153.7|43133.7|43141.2|43121.2|7
1653268690000|2022-05-23 01:18:10|43138.7|43118.7|43138.7|43118.7|43138.7|43118.7|43138.7|43118.7|0
1653268710000|2022-05-23 01:18:30|43139.8|43119.8|43139.8|43119.8|43139.8|43119.8|43139.8|43119.8|4
1653268720000|2022-05-23 01:18:40|43142.3|43122.3|43142.3|43122.3|43144.8|43124.8|43142.3|43122.3|0
1653268740000|2022-05-23 01:19:00|43139.8|43119.8|43139.8|43119.8|43139.8|43119.8|43139.8|43119.8|0
1653268760000|2022-05-23 01:19:20|43142.3|43122.3|43139.8|43119.8|43142.3|43122.3|43139.8|43119.8|2
1653268780000|2022-05-23 01:19:40|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|0
1653268790000|2022-05-23 01:19:50|43142.3|43122.3|43142.3|43122.3|43142.3|43122.3|43142.3|43122.3|0
1653268800000|2022-05-23 01:20:00|43144.8|43124.8|43150.9|43130.9|43150.9|43130.9|43144.8|43124.8|13
1653268810000|2022-05-23 01:20:10|43148.4|43128.4|43154.8|43134.8|43157.3|43137.3|43147.3|43127.3|29
1653268820000|2022-05-23 01:20:20|43156.2|43136.2|43153.7|43133.7|43158.7|43138.7|43153.7|43133.7|4
1653268830000|2022-05-23 01:20:30|43149.8|43129.8|43144.8|43124.8|43149.8|43129.8|43144.8|43124.8|4
1653268840000|2022-05-23 01:20:40|43142|43122|43134.8|43114.8|43142|43122|43134.8|43114.8|3
1653268850000|2022-05-23 01:20:50|||||||||1
1653268860000|2022-05-23 01:21:00|43133.4|43113.4|43132.3|43112.3|43133.4|43113.4|43132.3|43112.3|3
1653268870000|2022-05-23 01:21:10|43131.2|43111.2|43126.2|43106.2|43132.3|43112.3|43126.2|43106.2|1
1653268880000|2022-05-23 01:21:20|43124.8|43104.8|43122.3|43102.3|43125.2|43105.2|43122.3|43102.3|3
1653268890000|2022-05-23 01:21:30|43120.9|43100.9|43118.4|43098.4|43120.9|43100.9|43118.4|43098.4|2
1653268900000|2022-05-23 01:21:40|43117.3|43097.3|43113.7|43093.7|43117.3|43097.3|43113.7|43093.7|1
1653268910000|2022-05-23 01:21:50|43112.7|43092.7|43100.9|43080.9|43112.7|43092.7|43099.8|43079.8|9
1653268920000|2022-05-23 01:22:00|43102.3|43082.3|43104.8|43084.8|43104.8|43084.8|43100.9|43080.9|1
1653268940000|2022-05-23 01:22:20|43106.2|43086.2|43109.8|43089.8|43112.3|43092.3|43106.2|43086.2|11
1653268950000|2022-05-23 01:22:30|43108.4|43088.4|43109.8|43089.8|43109.8|43089.8|43107.3|43087.3|2
1653268960000|2022-05-23 01:22:40|43108.4|43088.4|43109.8|43089.8|43109.8|43089.8|43104.8|43084.8|4
1653268970000|2022-05-23 01:22:50|43110.9|43090.9|43109.8|43089.8|43114.8|43094.8|43109.8|43089.8|4
1653268980000|2022-05-23 01:23:00|43107.3|43087.3|43102.3|43082.3|43107.3|43087.3|43102.3|43082.3|5
1653268990000|2022-05-23 01:23:10|43099.8|43079.8|43099.8|43079.8|43099.8|43079.8|43099.8|43079.8|4
1653269010000|2022-05-23 01:23:30|43097.3|43077.3|43099.8|43079.8|43099.8|43079.8|43095.9|43075.9|2
1653269020000|2022-05-23 01:23:40|43098.7|43078.7|43099.8|43079.8|43099.8|43079.8|43097.3|43077.3|0
1653269040000|2022-05-23 01:24:00|43098.4|43078.4|43099.8|43079.8|43099.8|43079.8|43098.4|43078.4|2
1653269050000|2022-05-23 01:24:10|43098.4|43078.4|43094.8|43074.8|43098.4|43078.4|43094.8|43074.8|0
1653269060000|2022-05-23 01:24:20|43096.2|43076.2|43094.8|43074.8|43096.2|43076.2|43094.8|43074.8|0
1653269080000|2022-05-23 01:24:40|43092.3|43072.3|43094.8|43074.8|43094.8|43074.8|43092.3|43072.3|3
1653269100000|2022-05-23 01:25:00|43097.3|43077.3|43094.8|43074.8|43097.3|43077.3|43094.8|43074.8|2
1653269110000|2022-05-23 01:25:10|43099.8|43079.8|43098.4|43078.4|43099.8|43079.8|43098.4|43078.4|1
1653269120000|2022-05-23 01:25:20|43096.2|43076.2|43099.8|43079.8|43099.8|43079.8|43094.8|43074.8|1
1653269130000|2022-05-23 01:25:30|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|0
1653269140000|2022-05-23 01:25:40|||||||||4
1653269160000|2022-05-23 01:26:00|||||||||1
1653269200000|2022-05-23 01:26:40|||||||||3
1653269210000|2022-05-23 01:26:50|43103.4|43083.4|43107.3|43087.3|43107.3|43087.3|43102.3|43082.3|1
1653269220000|2022-05-23 01:27:00|43104.8|43084.8|43102.3|43082.3|43104.8|43084.8|43102.3|43082.3|5
1653269230000|2022-05-23 01:27:10|43099.8|43079.8|43099.8|43079.8|43099.8|43079.8|43099.8|43079.8|3
1653269250000|2022-05-23 01:27:30|43098.4|43078.4|43099.8|43079.8|43099.8|43079.8|43097.3|43077.3|2
1653269260000|2022-05-23 01:27:40|43097.3|43077.3|43097.3|43077.3|43097.3|43077.3|43097.3|43077.3|2
1653269270000|2022-05-23 01:27:50|43095.9|43075.9|43097.3|43077.3|43097.3|43077.3|43095.9|43075.9|2
1653269280000|2022-05-23 01:28:00|43098.4|43078.4|43104.8|43084.8|43104.8|43084.8|43098.4|43078.4|3
1653269290000|2022-05-23 01:28:10|43107.3|43087.3|43109.8|43089.8|43109.8|43089.8|43107.3|43087.3|2
1653269300000|2022-05-23 01:28:20|43112.3|43092.3|43114.8|43094.8|43117.3|43097.3|43112.3|43092.3|0
1653269330000|2022-05-23 01:28:50|43113.4|43093.4|43109.8|43089.8|43113.4|43093.4|43109.8|43089.8|1
1653269340000|2022-05-23 01:29:00|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|2
1653269360000|2022-05-23 01:29:20|||||||||1
1653269390000|2022-05-23 01:29:50|43107.3|43087.3|43114.8|43094.8|43114.8|43094.8|43104.8|43084.8|1
1653269400000|2022-05-23 01:30:00|43116.2|43096.2|43119.8|43099.8|43119.8|43099.8|43114.8|43094.8|1
1653269410000|2022-05-23 01:30:10|43114.8|43094.8|43104.8|43084.8|43114.8|43094.8|43104.8|43084.8|6
1653269430000|2022-05-23 01:30:30|43107.3|43087.3|43110.9|43090.9|43110.9|43090.9|43107.3|43087.3|1
1653269440000|2022-05-23 01:30:40|43109.8|43089.8|43109.8|43089.8|43109.8|43089.8|43109.8|43089.8|1
1653269460000|2022-05-23 01:31:00|43108.4|43088.4|43101.2|43081.2|43108.4|43088.4|43101.2|43081.2|4
1653269470000|2022-05-23 01:31:10|43098.7|43078.7|43097.3|43077.3|43098.7|43078.7|43097.3|43077.3|0
1653269480000|2022-05-23 01:31:20|43098.7|43078.7|43098.7|43078.7|43098.7|43078.7|43098.7|43078.7|0
1653269490000|2022-05-23 01:31:30|43097.3|43077.3|43092.3|43072.3|43097.3|43077.3|43092.3|43072.3|2
1653269500000|2022-05-23 01:31:40|43090.9|43070.9|43087.3|43067.3|43090.9|43070.9|43087.3|43067.3|3
1653269510000|2022-05-23 01:31:50|43085.9|43065.9|43092.3|43072.3|43092.3|43072.3|43085.9|43065.9|5
1653269520000|2022-05-23 01:32:00|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|2
1653269530000|2022-05-23 01:32:10|||||||||1
1653269540000|2022-05-23 01:32:20|43090.9|43070.9|43090.9|43070.9|43090.9|43070.9|43089.8|43069.8|9
1653269550000|2022-05-23 01:32:30|43089.8|43069.8|43088.7|43068.7|43089.8|43069.8|43088.7|43068.7|3
1653269570000|2022-05-23 01:32:50|43090.2|43070.2|43092.3|43072.3|43092.3|43072.3|43090.2|43070.2|1
1653269600000|2022-05-23 01:33:20|43089.8|43069.8|43092.3|43072.3|43092.3|43072.3|43089.8|43069.8|2
1653269610000|2022-05-23 01:33:30|43090.9|43070.9|43094.8|43074.8|43094.8|43074.8|43089.8|43069.8|4
1653269620000|2022-05-23 01:33:40|43092.3|43072.3|43094.8|43074.8|43094.8|43074.8|43092.3|43072.3|3
1653269630000|2022-05-23 01:33:50|43093.7|43073.7|43093.7|43073.7|43094.8|43074.8|43093.4|43073.4|6
1653269640000|2022-05-23 01:34:00|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|43091.2|43071.2|2
1653269650000|2022-05-23 01:34:10|43096.2|43076.2|43096.2|43076.2|43096.2|43076.2|43096.2|43076.2|4
1653269660000|2022-05-23 01:34:20|43094.8|43074.8|43088.4|43068.4|43096.2|43076.2|43088.4|43068.4|12
1653269670000|2022-05-23 01:34:30|43085.9|43065.9|43084.8|43064.8|43085.9|43065.9|43084.8|43064.8|37
1653269680000|2022-05-23 01:34:40|43086.2|43066.2|43084.8|43064.8|43087.3|43067.3|43084.8|43064.8|6
1653269690000|2022-05-23 01:34:50|43086.2|43066.2|43082.3|43062.3|43088.7|43068.7|43082.3|43062.3|2
1653269700000|2022-05-23 01:35:00|43083.4|43063.4|43069.8|43049.8|43083.4|43063.4|43069.8|43049.8|4
1653269710000|2022-05-23 01:35:10|43067.3|43047.3|43067.3|43047.3|43069.8|43049.8|43064.8|43044.8|4
1653269730000|2022-05-23 01:35:30|43068.7|43048.7|43069.8|43049.8|43071.2|43051.2|43068.7|43048.7|3
1653269740000|2022-05-23 01:35:40|43071.2|43051.2|43072.3|43052.3|43072.3|43052.3|43071.2|43051.2|1
1653269750000|2022-05-23 01:35:50|43069.8|43049.8|43069.8|43049.8|43072.3|43052.3|43069.8|43049.8|2
1653269760000|2022-05-23 01:36:00|43072.3|43052.3|43072.3|43052.3|43074.8|43054.8|43072.3|43052.3|4
1653269770000|2022-05-23 01:36:10|43073.7|43053.7|43084.8|43064.8|43087.3|43067.3|43073.7|43053.7|8
1653269780000|2022-05-23 01:36:20|43082|43062|43084.8|43064.8|43084.8|43064.8|43079.8|43059.8|0
1653269810000|2022-05-23 01:36:50|43087.3|43067.3|43092.3|43072.3|43092.3|43072.3|43087.3|43067.3|3
1653269820000|2022-05-23 01:37:00|43093.7|43073.7|43092.3|43072.3|43097.3|43077.3|43089.8|43069.8|5
1653269830000|2022-05-23 01:37:10|43091.2|43071.2|43092.3|43072.3|43092.3|43072.3|43089.8|43069.8|3
1653269840000|2022-05-23 01:37:20|43093.4|43073.4|43092.3|43072.3|43093.4|43073.4|43092.3|43072.3|2
1653269850000|2022-05-23 01:37:30|43091.2|43071.2|43091.2|43071.2|43091.2|43071.2|43091.2|43071.2|4
1653269860000|2022-05-23 01:37:40|43091.3|43071.3|43092.3|43072.3|43092.3|43072.3|43091.3|43071.3|1
1653269870000|2022-05-23 01:37:50|43093.8|43073.8|43097.3|43077.3|43097.3|43077.3|43093.8|43073.8|1
1653269890000|2022-05-23 01:38:10|43098.4|43078.4|43098.4|43078.4|43098.4|43078.4|43098.4|43078.4|0
1653269900000|2022-05-23 01:38:20|43097.3|43077.3|43097.3|43077.3|43102.3|43082.3|43097.3|43077.3|5
1653269940000|2022-05-23 01:39:00|43099.8|43079.8|43114.8|43094.8|43114.8|43094.8|43099.8|43079.8|10
1653269950000|2022-05-23 01:39:10|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|0
1653269960000|2022-05-23 01:39:20|43115.9|43095.9|43113.4|43093.4|43115.9|43095.9|43113.4|43093.4|6
1653269970000|2022-05-23 01:39:30|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|0
1653269980000|2022-05-23 01:39:40|43115.2|43095.2|43117.3|43097.3|43117.3|43097.3|43115.2|43095.2|5
1653269990000|2022-05-23 01:39:50|43121.3|43101.3|43124.8|43104.8|43124.8|43104.8|43121.3|43101.3|5
1653270000000|2022-05-23 01:40:00|||||||||1
1653270020000|2022-05-23 01:40:20|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|5
1653270030000|2022-05-23 01:40:30|43115.9|43095.9|43109.8|43089.8|43115.9|43095.9|43109.8|43089.8|3
1653270040000|2022-05-23 01:40:40|43108.4|43088.4|43108.4|43088.4|43109.8|43089.8|43107.3|43087.3|0
1653270050000|2022-05-23 01:40:50|43107.3|43087.3|43107.3|43087.3|43109.8|43089.8|43107.3|43087.3|0
1653270060000|2022-05-23 01:41:00|43105.9|43085.9|43099.8|43079.8|43105.9|43085.9|43099.8|43079.8|1
1653270070000|2022-05-23 01:41:10|43098.4|43078.4|43089.8|43069.8|43098.4|43078.4|43089.8|43069.8|0
1653270080000|2022-05-23 01:41:20|43092.3|43072.3|43094.8|43074.8|43094.8|43074.8|43089.8|43069.8|0
1653270120000|2022-05-23 01:42:00|43095.9|43075.9|43097.3|43077.3|43098.4|43078.4|43095.9|43075.9|7
1653270130000|2022-05-23 01:42:10|43099.8|43079.8|43104.8|43084.8|43104.8|43084.8|43099.8|43079.8|5
1653270140000|2022-05-23 01:42:20|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|0
1653270150000|2022-05-23 01:42:30|43105.9|43085.9|43104.8|43084.8|43105.9|43085.9|43104.8|43084.8|2
1653270180000|2022-05-23 01:43:00|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|43104.8|43084.8|4
1653270190000|2022-05-23 01:43:10|43104.8|43084.8|43097.3|43077.3|43104.8|43084.8|43097.3|43077.3|6
1653270200000|2022-05-23 01:43:20|43098.8|43078.8|43097.3|43077.3|43099.8|43079.8|43097.3|43077.3|0
1653270210000|2022-05-23 01:43:30|43099.8|43079.8|43104.8|43084.8|43104.8|43084.8|43099.8|43079.8|1
1653270220000|2022-05-23 01:43:40|43099.8|43079.8|43110.9|43090.9|43114.8|43094.8|43099.8|43079.8|17
1653270230000|2022-05-23 01:43:50|43109.8|43089.8|43126.3|43106.3|43128.8|43108.8|43109.8|43089.8|58
1653270240000|2022-05-23 01:44:00|43128.8|43108.8|43126.3|43106.3|43128.8|43108.8|43126.3|43106.3|1
1653270250000|2022-05-23 01:44:10|43127.7|43107.7|43124.8|43104.8|43130.9|43110.9|43124.8|43104.8|5
1653270260000|2022-05-23 01:44:20|43127.3|43107.3|43124.8|43104.8|43129.8|43109.8|43124.8|43104.8|0
1653270270000|2022-05-23 01:44:30|43126.3|43106.3|43130.9|43110.9|43130.9|43110.9|43126.3|43106.3|8
1653270280000|2022-05-23 01:44:40|43127.3|43107.3|43125.9|43105.9|43127.3|43107.3|43124.8|43104.8|6
1653270290000|2022-05-23 01:44:50|43124.5|43104.5|43120.9|43100.9|43124.5|43104.5|43120.9|43100.9|0
1653270300000|2022-05-23 01:45:00|43124.8|43104.8|43119.8|43099.8|43124.8|43104.8|43119.8|43099.8|2
1653270310000|2022-05-23 01:45:10|||||||||3
1653270320000|2022-05-23 01:45:20|43115.9|43095.9|43109.8|43089.8|43115.9|43095.9|43109.8|43089.8|9
1653270330000|2022-05-23 01:45:30|43108.8|43088.8|43097.3|43077.3|43108.8|43088.8|43094.8|43074.8|9
1653270340000|2022-05-23 01:45:40|43095.9|43075.9|43097.3|43077.3|43097.3|43077.3|43094.8|43074.8|1
1653270360000|2022-05-23 01:46:00|43099.8|43079.8|43099.8|43079.8|43101.3|43081.3|43099.8|43079.8|1
1653270370000|2022-05-23 01:46:10|43102.3|43082.3|43104.8|43084.8|43104.8|43084.8|43099.8|43079.8|0
1653270390000|2022-05-23 01:46:30|43109.8|43089.8|43109.8|43089.8|43109.8|43089.8|43109.8|43089.8|1
1653270400000|2022-05-23 01:46:40|||||||||1
1653270420000|2022-05-23 01:47:00|43107|43087|43104.8|43084.8|43107|43087|43104.8|43084.8|3
1653270440000|2022-05-23 01:47:20|43103.4|43083.4|43099.8|43079.8|43103.4|43083.4|43099.8|43079.8|1
1653270450000|2022-05-23 01:47:30|43098.8|43078.8|43096.3|43076.3|43098.8|43078.8|43096.3|43076.3|2
1653270460000|2022-05-23 01:47:40|||||||||2
1653270470000|2022-05-23 01:47:50|43094.8|43074.8|43092.3|43072.3|43094.8|43074.8|43092.3|43072.3|5
1653270480000|2022-05-23 01:48:00|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|0
1653270490000|2022-05-23 01:48:10|43093.8|43073.8|43092.3|43072.3|43093.8|43073.8|43089.8|43069.8|7
1653270500000|2022-05-23 01:48:20|43093.4|43073.4|43093.4|43073.4|43093.4|43073.4|43093.4|43073.4|0
1653270530000|2022-05-23 01:48:50|43094.5|43074.5|43097.3|43077.3|43097.3|43077.3|43094.5|43074.5|1
1653270540000|2022-05-23 01:49:00|43098.4|43078.4|43102.3|43082.3|43102.3|43082.3|43098.4|43078.4|2
1653270550000|2022-05-23 01:49:10|43099.8|43079.8|43100.9|43080.9|43100.9|43080.9|43099.8|43079.8|2
1653270560000|2022-05-23 01:49:20|43099.8|43079.8|43099.8|43079.8|43099.8|43079.8|43099.8|43079.8|0
1653270610000|2022-05-23 01:50:10|43100.9|43080.9|43099.8|43079.8|43100.9|43080.9|43099.8|43079.8|0
1653270620000|2022-05-23 01:50:20|43098.4|43078.4|43097.3|43077.3|43098.4|43078.4|43097.3|43077.3|1
1653270630000|2022-05-23 01:50:30|43099.8|43079.8|43104.8|43084.8|43104.8|43084.8|43099.8|43079.8|5
1653270650000|2022-05-23 01:50:50|43106.3|43086.3|43107.3|43087.3|43107.3|43087.3|43106.3|43086.3|0
1653270660000|2022-05-23 01:51:00|43105.9|43085.9|43104.8|43084.8|43105.9|43085.9|43104.8|43084.8|4
1653270670000|2022-05-23 01:51:10|43102.3|43082.3|43102.3|43082.3|43102.3|43082.3|43102.3|43082.3|0
1653270680000|2022-05-23 01:51:20|43099.8|43079.8|43093.4|43073.4|43099.8|43079.8|43093.4|43073.4|7
1653270690000|2022-05-23 01:51:30|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|3
1653270700000|2022-05-23 01:51:40|43091.3|43071.3|43092.3|43072.3|43092.3|43072.3|43091.3|43071.3|5
1653270710000|2022-05-23 01:51:50|43089.8|43069.8|43089.8|43069.8|43089.8|43069.8|43089.8|43069.8|3
1653270720000|2022-05-23 01:52:00|43088.4|43068.4|43087.3|43067.3|43088.8|43068.8|43087.3|43067.3|22
1653270730000|2022-05-23 01:52:10|43089.8|43069.8|43092.3|43072.3|43092.3|43072.3|43089.8|43069.8|14
1653270740000|2022-05-23 01:52:20|43095.2|43075.2|43097.3|43077.3|43097.3|43077.3|43094.8|43074.8|13
1653270760000|2022-05-23 01:52:40|43094.8|43074.8|43093.8|43073.8|43097.3|43077.3|43093.8|43073.8|0
1653270770000|2022-05-23 01:52:50|43097.3|43077.3|43099.8|43079.8|43099.8|43079.8|43097.3|43077.3|2
1653270780000|2022-05-23 01:53:00|43097.3|43077.3|43097.3|43077.3|43097.3|43077.3|43097.3|43077.3|1
1653270790000|2022-05-23 01:53:10|43094.8|43074.8|43093.8|43073.8|43094.8|43074.8|43093.8|43073.8|1
1653270800000|2022-05-23 01:53:20|43089.8|43069.8|43089.8|43069.8|43089.8|43069.8|43089.8|43069.8|6
1653270810000|2022-05-23 01:53:30|||||||||15
1653270820000|2022-05-23 01:53:40|||||||||11
1653270830000|2022-05-23 01:53:50|43091.3|43071.3|43087.3|43067.3|43092.3|43072.3|43087.3|43067.3|21
1653270840000|2022-05-23 01:54:00|||||||||36
1653270850000|2022-05-23 01:54:10|43088.8|43068.8|43077.3|43057.3|43090.2|43070.2|43077.3|43057.3|10
1653270860000|2022-05-23 01:54:20|43069.8|43049.8|43069.8|43049.8|43069.8|43049.8|43069.8|43049.8|6
1653270870000|2022-05-23 01:54:30|43068.4|43048.4|43054.8|43034.8|43068.4|43048.4|43052.3|43032.3|15
1653270890000|2022-05-23 01:54:50|43057.3|43037.3|43052.3|43032.3|43057.3|43037.3|43052.3|43032.3|1
1653270900000|2022-05-23 01:55:00|43053.8|43033.8|43039.8|43019.8|43054.8|43034.8|43039.8|43019.8|9
1653270910000|2022-05-23 01:55:10|43037.3|43017.3|43035.9|43015.9|43037.3|43017.3|43035.9|43015.9|4
1653270920000|2022-05-23 01:55:20|43034.8|43014.8|43034.8|43014.8|43036.3|43016.3|43034.8|43014.8|1
1653270930000|2022-05-23 01:55:30|43037.3|43017.3|43034.8|43014.8|43037.3|43017.3|43033.4|43013.4|2
1653270940000|2022-05-23 01:55:40|43033.4|43013.4|43036.3|43016.3|43036.3|43016.3|43033.4|43013.4|5
1653270960000|2022-05-23 01:56:00|43033.8|43013.8|43039.8|43019.8|43039.8|43019.8|43033.8|43013.8|3
1653270970000|2022-05-23 01:56:10|43037.3|43017.3|43037.3|43017.3|43037.3|43017.3|43037.3|43017.3|15
1653270980000|2022-05-23 01:56:20|43034.8|43014.8|43032.3|43012.3|43034.8|43014.8|43032.3|43012.3|13
1653270990000|2022-05-23 01:56:30|43030.9|43010.9|43030.9|43010.9|43030.9|43010.9|43030.9|43010.9|18
1653271000000|2022-05-23 01:56:40|43029.5|43009.5|43024.8|43004.8|43030.9|43010.9|43024.8|43004.8|4
1653271010000|2022-05-23 01:56:50|43026.3|43006.3|43029.8|43009.8|43029.8|43009.8|43026.3|43006.3|0
1653271020000|2022-05-23 01:57:00|43028.8|43008.8|43024.8|43004.8|43028.8|43008.8|43024.8|43004.8|5
1653271030000|2022-05-23 01:57:10|43027.3|43007.3|43027.3|43007.3|43027.3|43007.3|43027.3|43007.3|2
1653271040000|2022-05-23 01:57:20|||||||||2
1653271050000|2022-05-23 01:57:30|43029.8|43009.8|43035.2|43015.2|43035.2|43015.2|43029.8|43009.8|3
1653271060000|2022-05-23 01:57:40|43037.3|43017.3|43037.3|43017.3|43037.3|43017.3|43037.3|43017.3|0
1653271070000|2022-05-23 01:57:50|43041.6|43021.6|43043.8|43023.8|43043.8|43023.8|43041.6|43021.6|9
1653271080000|2022-05-23 01:58:00|43047.3|43027.3|43044.8|43024.8|43048.4|43028.4|43044.8|43024.8|2
1653271090000|2022-05-23 01:58:10|||||||||4
1653271110000|2022-05-23 01:58:30|43042|43022|43038.4|43018.4|43042|43022|43038.4|43018.4|4
1653271120000|2022-05-23 01:58:40|43034.8|43014.8|43030.9|43010.9|43034.8|43014.8|43030.9|43010.9|2
1653271130000|2022-05-23 01:58:50|43029.5|43009.5|43032.3|43012.3|43032.3|43012.3|43029.5|43009.5|3
1653271140000|2022-05-23 01:59:00|43033.8|43013.8|43031.3|43011.3|43033.8|43013.8|43031.3|43011.3|2
1653271160000|2022-05-23 01:59:20|43029.8|43009.8|43027.3|43007.3|43029.8|43009.8|43027.3|43007.3|2
1653271170000|2022-05-23 01:59:30|43025.9|43005.9|43026.3|43006.3|43026.3|43006.3|43024.8|43004.8|5
1653271180000|2022-05-23 01:59:40|43027.3|43007.3|43037.3|43017.3|43037.3|43017.3|43027.3|43007.3|3
1653271190000|2022-05-23 01:59:50|43034.8|43014.8|43037.3|43017.3|43037.3|43017.3|43034.8|43014.8|7
1653271200000|2022-05-23 02:00:00|43034.8|43014.8|43044.8|43024.8|43044.8|43024.8|43034.8|43014.8|6
1653271220000|2022-05-23 02:00:20|43046.3|43026.3|43054.8|43034.8|43056.3|43036.3|43046.3|43026.3|13
1653271230000|2022-05-23 02:00:30|43053.4|43033.4|43053.8|43033.8|43057.3|43037.3|43052.3|43032.3|8
1653271240000|2022-05-23 02:00:40|43054.8|43034.8|43064.8|43044.8|43067.3|43047.3|43054.8|43034.8|11
1653271260000|2022-05-23 02:01:00|43059.8|43039.8|43054.8|43034.8|43059.8|43039.8|43052.3|43032.3|6
1653271270000|2022-05-23 02:01:10|43057.7|43037.7|43058.8|43038.8|43059.8|43039.8|43057.3|43037.3|4
1653271280000|2022-05-23 02:01:20|43059.8|43039.8|43059.8|43039.8|43059.8|43039.8|43059.8|43039.8|0
1653271300000|2022-05-23 02:01:40|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|5
1653271310000|2022-05-23 02:01:50|43057.3|43037.3|43055.9|43035.9|43057.3|43037.3|43055.9|43035.9|4
1653271320000|2022-05-23 02:02:00|43054.5|43034.5|43053.4|43033.4|43054.5|43034.5|43053.4|43033.4|2
1653271350000|2022-05-23 02:02:30|43054.8|43034.8|43058.8|43038.8|43058.8|43038.8|43054.8|43034.8|2
1653271360000|2022-05-23 02:02:40|43059.8|43039.8|43064.8|43044.8|43064.8|43044.8|43059.8|43039.8|0
1653271370000|2022-05-23 02:02:50|43066.3|43046.3|43067.3|43047.3|43071.3|43051.3|43066.3|43046.3|5
1653271380000|2022-05-23 02:03:00|43064.8|43044.8|43062.3|43042.3|43064.8|43044.8|43062.3|43042.3|5
1653271390000|2022-05-23 02:03:10|43061.3|43041.3|43059.8|43039.8|43061.3|43041.3|43059.8|43039.8|0
1653271400000|2022-05-23 02:03:20|43061.3|43041.3|43059.8|43039.8|43062.3|43042.3|43059.8|43039.8|0
1653271410000|2022-05-23 02:03:30|43057.3|43037.3|43054.8|43034.8|43057.3|43037.3|43054.8|43034.8|3
1653271420000|2022-05-23 02:03:40|43050.9|43030.9|43047.3|43027.3|43050.9|43030.9|43047.3|43027.3|1
1653271430000|2022-05-23 02:03:50|43044.8|43024.8|43039.8|43019.8|43044.8|43024.8|43039.8|43019.8|2
1653271440000|2022-05-23 02:04:00|43037|43017|43033.4|43013.4|43037|43017|43033.4|43013.4|5
1653271460000|2022-05-23 02:04:20|43029.8|43009.8|43029.8|43009.8|43029.8|43009.8|43029.8|43009.8|6
1653271480000|2022-05-23 02:04:40|43027.3|43007.3|43027.3|43007.3|43027.3|43007.3|43027.3|43007.3|5
1653271490000|2022-05-23 02:04:50|43024.8|43004.8|43024.9|43004.9|43024.9|43004.9|43024.8|43004.8|14
1653271500000|2022-05-23 02:05:00|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|43024.9|43004.9|3
1653271510000|2022-05-23 02:05:10|43024.9|43004.9|43024.9|43004.9|43024.9|43004.9|43022.4|43002.4|4
1653271520000|2022-05-23 02:05:20|43023.4|43003.4|43024.9|43004.9|43024.9|43004.9|43022.4|43002.4|1
1653271530000|2022-05-23 02:05:30|43027.4|43007.4|43024.9|43004.9|43027.4|43007.4|43024.9|43004.9|1
1653271540000|2022-05-23 02:05:40|43022.4|43002.4|43022.4|43002.4|43024.9|43004.9|43022.4|43002.4|0
1653271550000|2022-05-23 02:05:50|43023.8|43003.8|43027.4|43007.4|43027.4|43007.4|43023.8|43003.8|1
1653271560000|2022-05-23 02:06:00|43024.9|43004.9|43022.4|43002.4|43024.9|43004.9|43022.4|43002.4|1
1653271570000|2022-05-23 02:06:10|43025.9|43005.9|43022.4|43002.4|43025.9|43005.9|43022.4|43002.4|1
1653271590000|2022-05-23 02:06:30|||||||||6
1653271600000|2022-05-23 02:06:40|43023.4|43003.4|43024.9|43004.9|43024.9|43004.9|43023.4|43003.4|1
1653271620000|2022-05-23 02:07:00|43023.4|43003.4|43023.4|43003.4|43024.9|43004.9|43022.4|43002.4|2
1653271630000|2022-05-23 02:07:10|43024.9|43004.9|43012.4|42992.4|43024.9|43004.9|43012.4|42992.4|14
1653271640000|2022-05-23 02:07:20|43007.4|42987.4|43007.4|42987.4|43007.4|42987.4|43007.4|42987.4|4
1653271650000|2022-05-23 02:07:30|43004.9|42984.9|43007.4|42987.4|43007.4|42987.4|43004.9|42984.9|3
1653271660000|2022-05-23 02:07:40|43009.9|42989.9|43017.4|42997.4|43017.4|42997.4|43009.9|42989.9|8
1653271670000|2022-05-23 02:07:50|43019.9|42999.9|43017.4|42997.4|43019.9|42999.9|43017.4|42997.4|1
1653271680000|2022-05-23 02:08:00|43019.9|42999.9|43019.9|42999.9|43020.9|43000.9|43019.9|42999.9|1
1653271690000|2022-05-23 02:08:10|43014.9|42994.9|43017.7|42997.7|43017.7|42997.7|43014.9|42994.9|2
1653271700000|2022-05-23 02:08:20|43018.8|42998.8|43014.9|42994.9|43019.9|42999.9|43014.9|42994.9|0
1653271710000|2022-05-23 02:08:30|43019.9|42999.9|43022.4|43002.4|43022.4|43002.4|43018.8|42998.8|11
1653271720000|2022-05-23 02:08:40|43024.9|43004.9|43027.4|43007.4|43027.4|43007.4|43024.9|43004.9|9
1653271730000|2022-05-23 02:08:50|43026.3|43006.3|43024.9|43004.9|43026.3|43006.3|43019.9|42999.9|2
1653271740000|2022-05-23 02:09:00|43020.9|43000.9|43019.9|42999.9|43024.9|43004.9|43019.9|42999.9|2
1653271800000|2022-05-23 02:10:00|43017.4|42997.4|43014.9|42994.9|43017.4|42997.4|43014.9|42994.9|3
1653271810000|2022-05-23 02:10:10|43017.4|42997.4|43017.4|42997.4|43017.4|42997.4|43014.9|42994.9|3
1653271820000|2022-05-23 02:10:20|43014.9|42994.9|43014.9|42994.9|43014.9|42994.9|43014.9|42994.9|2
1653271840000|2022-05-23 02:10:40|43012.4|42992.4|43012.4|42992.4|43012.4|42992.4|43012.4|42992.4|1
1653271860000|2022-05-23 02:11:00|43010.9|42990.9|43010.9|42990.9|43010.9|42990.9|43010.9|42990.9|0
1653271870000|2022-05-23 02:11:10|43009.9|42989.9|43009.9|42989.9|43009.9|42989.9|43009.9|42989.9|1
1653271880000|2022-05-23 02:11:20|||||||||1
1653271890000|2022-05-23 02:11:30|43011.3|42991.3|43014.9|42994.9|43014.9|42994.9|43011.3|42991.3|0
1653271900000|2022-05-23 02:11:40|43012.4|42992.4|43014.9|42994.9|43014.9|42994.9|43012.4|42992.4|3
1653271910000|2022-05-23 02:11:50|43011.3|42991.3|43011.3|42991.3|43011.3|42991.3|43011.3|42991.3|2
1653271940000|2022-05-23 02:12:20|43012.4|42992.4|43017.4|42997.4|43017.4|42997.4|43012.4|42992.4|9
1653271950000|2022-05-23 02:12:30|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|4
1653271960000|2022-05-23 02:12:40|43021.3|43001.3|43031.3|43011.3|43031.3|43011.3|43021.3|43001.3|1
1653271970000|2022-05-23 02:12:50|43032.4|43012.4|43032.4|43012.4|43032.4|43012.4|43032.4|43012.4|0
1653271980000|2022-05-23 02:13:00|43036.3|43016.3|43032.4|43012.4|43039.9|43019.9|43032.4|43012.4|10
1653271990000|2022-05-23 02:13:10|43031.3|43011.3|43031.3|43011.3|43031.3|43011.3|43031.3|43011.3|0
1653272000000|2022-05-23 02:13:20|43033.8|43013.8|43038.8|43018.8|43038.8|43018.8|43033.8|43013.8|4
1653272010000|2022-05-23 02:13:30|43037.4|43017.4|43043.4|43023.4|43043.4|43023.4|43037.4|43017.4|10
1653272020000|2022-05-23 02:13:40|43042.4|43022.4|43049.9|43029.9|43049.9|43029.9|43042.4|43022.4|4
1653272040000|2022-05-23 02:14:00|43047.4|43027.4|43047.4|43027.4|43047.4|43027.4|43047.4|43027.4|1
1653272050000|2022-05-23 02:14:10|43048.4|43028.4|43049.9|43029.9|43052.4|43032.4|43048.4|43028.4|2
1653272060000|2022-05-23 02:14:20|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|1
1653272070000|2022-05-23 02:14:30|43047.4|43027.4|43042.4|43022.4|43047.4|43027.4|43042.4|43022.4|4
1653272090000|2022-05-23 02:14:50|43039.9|43019.9|43034.9|43014.9|43039.9|43019.9|43034.9|43014.9|6
1653272100000|2022-05-23 02:15:00|43035.9|43015.9|43037.4|43017.4|43037.4|43017.4|43034.9|43014.9|2
1653272110000|2022-05-23 02:15:10|43039.9|43019.9|43041.3|43021.3|43041.3|43021.3|43039.9|43019.9|6
1653272120000|2022-05-23 02:15:20|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|2
1653272140000|2022-05-23 02:15:40|43041.3|43021.3|43037.4|43017.4|43041.3|43021.3|43037.4|43017.4|1
1653272150000|2022-05-23 02:15:50|43036.3|43016.3|43036.3|43016.3|43036.3|43016.3|43036.3|43016.3|0
1653272160000|2022-05-23 02:16:00|43033.8|43013.8|43021.3|43001.3|43033.8|43013.8|43021.3|43001.3|8
1653272170000|2022-05-23 02:16:10|43014.9|42994.9|43012.4|42992.4|43014.9|42994.9|43009.9|42989.9|10
1653272180000|2022-05-23 02:16:20|43009.9|42989.9|43014.9|42994.9|43014.9|42994.9|43009.9|42989.9|2
1653272190000|2022-05-23 02:16:30|43013.8|42993.8|43014.9|42994.9|43014.9|42994.9|43009.9|42989.9|3
1653272210000|2022-05-23 02:16:50|43016.3|42996.3|43017.4|42997.4|43019.9|42999.9|43016.3|42996.3|0
1653272220000|2022-05-23 02:17:00|43014.9|42994.9|43014.9|42994.9|43014.9|42994.9|43014.9|42994.9|0
1653272230000|2022-05-23 02:17:10|43013.4|42993.4|43013.4|42993.4|43013.4|42993.4|43013.4|42993.4|1
1653272240000|2022-05-23 02:17:20|43012|42992|43006.3|42986.3|43012|42992|43006.3|42986.3|0
1653272250000|2022-05-23 02:17:30|43007.4|42987.4|43007.4|42987.4|43007.4|42987.4|43007.4|42987.4|0
1653272260000|2022-05-23 02:17:40|43006.3|42986.3|43007.4|42987.4|43007.4|42987.4|43006.3|42986.3|0
1653272270000|2022-05-23 02:17:50|43006.3|42986.3|43006.3|42986.3|43006.3|42986.3|43006.3|42986.3|0
1653272280000|2022-05-23 02:18:00|43002.4|42982.4|42997.4|42977.4|43002.4|42982.4|42994.9|42974.9|9
1653272290000|2022-05-23 02:18:10|42995.9|42975.9|42994.9|42974.9|42997.4|42977.4|42994.9|42974.9|0
1653272300000|2022-05-23 02:18:20|42992.4|42972.4|42992.4|42972.4|42992.4|42972.4|42992.4|42972.4|4
1653272310000|2022-05-23 02:18:30|42989.9|42969.9|42989.9|42969.9|42989.9|42969.9|42989.9|42969.9|0
1653272320000|2022-05-23 02:18:40|42988.8|42968.8|42989.9|42969.9|42989.9|42969.9|42987.4|42967.4|4
1653272330000|2022-05-23 02:18:50|42992.4|42972.4|42994.9|42974.9|42994.9|42974.9|42989.9|42969.9|2
1653272340000|2022-05-23 02:19:00|||||||||1
1653272350000|2022-05-23 02:19:10|||||||||2
1653272360000|2022-05-23 02:19:20|42996.3|42976.3|43002.4|42982.4|43002.4|42982.4|42996.3|42976.3|7
1653272370000|2022-05-23 02:19:30|43003.8|42983.8|43004.9|42984.9|43004.9|42984.9|43003.8|42983.8|0
1653272390000|2022-05-23 02:19:50|43006.3|42986.3|43009.9|42989.9|43009.9|42989.9|43006.3|42986.3|3
1653272430000|2022-05-23 02:20:30|43011.3|42991.3|43012.4|42992.4|43012.4|42992.4|43011.3|42991.3|1
1653272440000|2022-05-23 02:20:40|43007.4|42987.4|43007.4|42987.4|43007.4|42987.4|43007.4|42987.4|3
1653272460000|2022-05-23 02:21:00|43009.9|42989.9|43012.4|42992.4|43012.4|42992.4|43009.9|42989.9|4
1653272470000|2022-05-23 02:21:10|43010.9|42990.9|43009.9|42989.9|43010.9|42990.9|43009.9|42989.9|0
1653272490000|2022-05-23 02:21:30|43012.4|42992.4|43012.4|42992.4|43012.4|42992.4|43012.4|42992.4|0
1653272500000|2022-05-23 02:21:40|43011.3|42991.3|43014.9|42994.9|43014.9|42994.9|43011.3|42991.3|1
1653272520000|2022-05-23 02:22:00|||||||||3
1653272530000|2022-05-23 02:22:10|43016.3|42996.3|43018.8|42998.8|43018.8|42998.8|43016.3|42996.3|1
1653272550000|2022-05-23 02:22:30|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|0
1653272560000|2022-05-23 02:22:40|43027.4|43007.4|43034.9|43014.9|43034.9|43014.9|43027.4|43007.4|4
1653272570000|2022-05-23 02:22:50|43036.3|43016.3|43037.4|43017.4|43037.4|43017.4|43036.3|43016.3|1
1653272580000|2022-05-23 02:23:00|43038.8|43018.8|43034.9|43014.9|43039.9|43019.9|43034.9|43014.9|2
1653272590000|2022-05-23 02:23:10|43042.4|43022.4|43043.4|43023.4|43043.4|43023.4|43042.4|43022.4|2
1653272600000|2022-05-23 02:23:20|43044.9|43024.9|43058.8|43038.8|43058.8|43038.8|43044.9|43024.9|14
1653272610000|2022-05-23 02:23:30|43057.4|43037.4|43058.8|43038.8|43058.8|43038.8|43057.4|43037.4|2
1653272620000|2022-05-23 02:23:40|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|1
1653272630000|2022-05-23 02:23:50|||||||||1
1653272640000|2022-05-23 02:24:00|43053.4|43033.4|43052.4|43032.4|43053.4|43033.4|43052.4|43032.4|1
1653272660000|2022-05-23 02:24:20|43050.9|43030.9|43049.9|43029.9|43050.9|43030.9|43049.9|43029.9|0
1653272670000|2022-05-23 02:24:30|43051.3|43031.3|43052.4|43032.4|43052.4|43032.4|43051.3|43031.3|0
1653272680000|2022-05-23 02:24:40|43053.8|43033.8|43059.9|43039.9|43059.9|43039.9|43053.8|43033.8|2
1653272700000|2022-05-23 02:25:00|43058.8|43038.8|43056.3|43036.3|43058.8|43038.8|43056.3|43036.3|1
1653272710000|2022-05-23 02:25:10|43054.9|43034.9|43052.4|43032.4|43054.9|43034.9|43052.4|43032.4|0
1653272720000|2022-05-23 02:25:20|43054.9|43034.9|43058.8|43038.8|43058.8|43038.8|43054.9|43034.9|3
1653272730000|2022-05-23 02:25:30|43062.4|43042.4|43062.4|43042.4|43063.4|43043.4|43060.9|43040.9|1
1653272740000|2022-05-23 02:25:40|43063.4|43043.4|43062.7|43042.7|43063.4|43043.4|43061.3|43041.3|1
1653272750000|2022-05-23 02:25:50|43060.9|43040.9|43063.8|43043.8|43063.8|43043.8|43059.9|43039.9|2
1653272760000|2022-05-23 02:26:00|43061.3|43041.3|43059.9|43039.9|43063.8|43043.8|43059.9|43039.9|2
1653272780000|2022-05-23 02:26:20|43061.3|43041.3|43063.8|43043.8|43063.8|43043.8|43059.9|43039.9|1
1653272790000|2022-05-23 02:26:30|43061.3|43041.3|43058.8|43038.8|43061.3|43041.3|43058.8|43038.8|0
1653272850000|2022-05-23 02:27:30|43053.5|43033.5|43049.9|43029.9|43053.5|43033.5|43048.5|43028.5|4
1653272860000|2022-05-23 02:27:40|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|4
1653272870000|2022-05-23 02:27:50|43047.4|43027.4|43037.4|43017.4|43048.8|43028.8|43037.4|43017.4|10
1653272880000|2022-05-23 02:28:00|43034.9|43014.9|43033.8|43013.8|43034.9|43014.9|43033.8|43013.8|0
1653272890000|2022-05-23 02:28:10|43033.5|43013.5|43034.9|43014.9|43034.9|43014.9|43033.5|43013.5|1
1653272900000|2022-05-23 02:28:20|43037.4|43017.4|43039.9|43019.9|43039.9|43019.9|43037.4|43017.4|1
1653272940000|2022-05-23 02:29:00|43041.3|43021.3|43042.4|43022.4|43042.4|43022.4|43041.3|43021.3|0
1653272990000|2022-05-23 02:29:50|43041|43021|43039.9|43019.9|43041|43021|43039.9|43019.9|0
1653273000000|2022-05-23 02:30:00|43042.4|43022.4|43033.8|43013.8|43044.9|43024.9|43033.8|43013.8|2
1653273010000|2022-05-23 02:30:10|43032.4|43012.4|43032.4|43012.4|43032.4|43012.4|43032.4|43012.4|0
1653273020000|2022-05-23 02:30:20|43031.3|43011.3|43031|43011|43031.3|43011.3|43028.8|43008.8|7
1653273030000|2022-05-23 02:30:30|43032.4|43012.4|43034.9|43014.9|43034.9|43014.9|43032.4|43012.4|0
1653273040000|2022-05-23 02:30:40|43033.8|43013.8|43032.7|43012.7|43033.8|43013.8|43032.7|43012.7|0
1653273050000|2022-05-23 02:30:50|43033.8|43013.8|43033.8|43013.8|43033.8|43013.8|43033.8|43013.8|0
1653273060000|2022-05-23 02:31:00|43034.9|43014.9|43032.4|43012.4|43034.9|43014.9|43032.4|43012.4|0
1653273070000|2022-05-23 02:31:10|43031|43011|43031|43011|43031|43011|43031|43011|1
1653273090000|2022-05-23 02:31:30|43029.5|43009.5|43029.5|43009.5|43029.5|43009.5|43029.5|43009.5|0
1653273100000|2022-05-23 02:31:40|43031|43011|43034.9|43014.9|43034.9|43014.9|43031|43011|4
1653273110000|2022-05-23 02:31:50|43032.4|43012.4|43038.8|43018.8|43038.8|43018.8|43032.4|43012.4|4
1653273120000|2022-05-23 02:32:00|43040.2|43020.2|43039.9|43019.9|43041.3|43021.3|43039.9|43019.9|1
1653273130000|2022-05-23 02:32:10|43041.3|43021.3|43039.9|43019.9|43042.4|43022.4|43039.9|43019.9|0
1653273140000|2022-05-23 02:32:20|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|3
1653273150000|2022-05-23 02:32:30|43041|43021|43034.9|43014.9|43041|43021|43034.9|43014.9|9
1653273160000|2022-05-23 02:32:40|43033.5|43013.5|43034.9|43014.9|43034.9|43014.9|43032.4|43012.4|1
1653273170000|2022-05-23 02:32:50|43036.3|43016.3|43041|43021|43041|43021|43036.3|43016.3|1
1653273180000|2022-05-23 02:33:00|||||||||2
1653273190000|2022-05-23 02:33:10|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|43038.5|43018.5|0
1653273200000|2022-05-23 02:33:20|43041.3|43021.3|43042.4|43022.4|43042.4|43022.4|43041.3|43021.3|0
1653273210000|2022-05-23 02:33:30|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|0
1653273230000|2022-05-23 02:33:50|43037.4|43017.4|43029.9|43009.9|43037.4|43017.4|43029.9|43009.9|1
1653273240000|2022-05-23 02:34:00|43031|43011|43029.9|43009.9|43031|43011|43029.9|43009.9|3
1653273250000|2022-05-23 02:34:10|43028.5|43008.5|43027|43007|43028.5|43008.5|43027|43007|1
1653273260000|2022-05-23 02:34:20|43026|43006|43028.8|43008.8|43028.8|43008.8|43024.9|43004.9|3
1653273270000|2022-05-23 02:34:30|43029.9|43009.9|43031.3|43011.3|43031.3|43011.3|43029.9|43009.9|1
1653273280000|2022-05-23 02:34:40|43032.4|43012.4|43037.4|43017.4|43037.4|43017.4|43032.4|43012.4|1
1653273290000|2022-05-23 02:34:50|43038.8|43018.8|43039.9|43019.9|43039.9|43019.9|43038.8|43018.8|0
1653273300000|2022-05-23 02:35:00|43042.4|43022.4|43049.9|43029.9|43054.9|43034.9|43042.4|43022.4|4
1653273310000|2022-05-23 02:35:10|43047.4|43027.4|43044.9|43024.9|43047.4|43027.4|43042.4|43022.4|1
1653273330000|2022-05-23 02:35:30|43042.4|43022.4|43048.5|43028.5|43048.5|43028.5|43042.4|43022.4|3
1653273340000|2022-05-23 02:35:40|43049.9|43029.9|43052.4|43032.4|43052.4|43032.4|43049.9|43029.9|0
1653273360000|2022-05-23 02:36:00|43053.8|43033.8|43053.5|43033.5|43054.9|43034.9|43053.5|43033.5|3
1653273370000|2022-05-23 02:36:10|43052.4|43032.4|43056.3|43036.3|43056.3|43036.3|43052.4|43032.4|0
1653273390000|2022-05-23 02:36:30|43057.4|43037.4|43059.9|43039.9|43059.9|43039.9|43057.4|43037.4|1
1653273400000|2022-05-23 02:36:40|43062.4|43042.4|43067.4|43047.4|43067.4|43047.4|43062.4|43042.4|4
1653273410000|2022-05-23 02:36:50|43068.8|43048.8|43069.9|43049.9|43069.9|43049.9|43068.8|43048.8|0
1653273420000|2022-05-23 02:37:00|43068.5|43048.5|43069.9|43049.9|43069.9|43049.9|43068.5|43048.5|0
1653273440000|2022-05-23 02:37:20|||||||||2
1653273450000|2022-05-23 02:37:30|43071.3|43051.3|43081.3|43061.3|43082.7|43062.7|43071.3|43051.3|4
1653273460000|2022-05-23 02:37:40|43082.7|43062.7|43084.9|43064.9|43084.9|43064.9|43081.3|43061.3|2
1653273470000|2022-05-23 02:37:50|43086|43066|43086|43066|43086|43066|43086|43066|1
1653273480000|2022-05-23 02:38:00|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|43081|43061|1
1653273490000|2022-05-23 02:38:10|43079.9|43059.9|43074.9|43054.9|43079.9|43059.9|43074.9|43054.9|4
1653273500000|2022-05-23 02:38:20|43073.5|43053.5|43072.4|43052.4|43074.9|43054.9|43072.4|43052.4|2
1653273510000|2022-05-23 02:38:30|43071|43051|43072.4|43052.4|43072.4|43052.4|43069.9|43049.9|1
1653273520000|2022-05-23 02:38:40|43073.8|43053.8|43074.9|43054.9|43074.9|43054.9|43073.8|43053.8|0
1653273530000|2022-05-23 02:38:50|43071|43051|43069.9|43049.9|43071|43051|43069.9|43049.9|0
1653273540000|2022-05-23 02:39:00|43068.5|43048.5|43067.4|43047.4|43068.5|43048.5|43067.4|43047.4|0
1653273550000|2022-05-23 02:39:10|43064.9|43044.9|43064.9|43044.9|43064.9|43044.9|43064.9|43044.9|3
1653273560000|2022-05-23 02:39:20|43059.9|43039.9|43059.9|43039.9|43064.9|43044.9|43059.9|43039.9|2
1653273570000|2022-05-23 02:39:30|43062.4|43042.4|43059.9|43039.9|43064.9|43044.9|43059.9|43039.9|0
1653273580000|2022-05-23 02:39:40|43058.5|43038.5|43059.9|43039.9|43059.9|43039.9|43058.5|43038.5|0
1653273590000|2022-05-23 02:39:50|43062.4|43042.4|43061.3|43041.3|43062.4|43042.4|43059.9|43039.9|0
1653273600000|2022-05-23 02:40:00|43062.4|43042.4|43062.4|43042.4|43062.4|43042.4|43062.4|43042.4|0
1653273610000|2022-05-23 02:40:10|43064.9|43044.9|43068.5|43048.5|43069.9|43049.9|43064.9|43044.9|8
1653273620000|2022-05-23 02:40:20|43066.3|43046.3|43064.9|43044.9|43066.3|43046.3|43062.4|43042.4|5
1653273630000|2022-05-23 02:40:30|43063.5|43043.5|43059.9|43039.9|43064.9|43044.9|43059.9|43039.9|0
1653273640000|2022-05-23 02:40:40|43058.5|43038.5|43049.9|43029.9|43058.5|43038.5|43048.8|43028.8|8
1653273650000|2022-05-23 02:40:50|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|3
1653273660000|2022-05-23 02:41:00|43047.4|43027.4|43046.3|43026.3|43047.4|43027.4|43046.3|43026.3|1
1653273670000|2022-05-23 02:41:10|43047.4|43027.4|43044.9|43024.9|43047.4|43027.4|43044.9|43024.9|0
1653273680000|2022-05-23 02:41:20|43046.3|43026.3|43046|43026|43049.9|43029.9|43046|43026|2
1653273690000|2022-05-23 02:41:30|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|1
1653273710000|2022-05-23 02:41:50|43046.3|43026.3|43044.9|43024.9|43048.5|43028.5|43044.9|43024.9|0
1653273720000|2022-05-23 02:42:00|43049.9|43029.9|43051|43031|43051|43031|43049.9|43029.9|2
1653273730000|2022-05-23 02:42:10|43053.5|43033.5|43059.9|43039.9|43059.9|43039.9|43053.5|43033.5|10
1653273740000|2022-05-23 02:42:20|43058.5|43038.5|43055.2|43035.2|43058.5|43038.5|43055.2|43035.2|1
1653273750000|2022-05-23 02:42:30|43053.8|43033.8|43055.2|43035.2|43055.2|43035.2|43053.8|43033.8|4
1653273780000|2022-05-23 02:43:00|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|0
1653273790000|2022-05-23 02:43:10|43057.4|43037.4|43054.9|43034.9|43057.4|43037.4|43054.9|43034.9|0
1653273800000|2022-05-23 02:43:20|43052.4|43032.4|43047.4|43027.4|43052.4|43032.4|43047.4|43027.4|1
1653273810000|2022-05-23 02:43:30|||||||||1
1653273820000|2022-05-23 02:43:40|43042.4|43022.4|43032.4|43012.4|43042.4|43022.4|43032.4|43012.4|11
1653273830000|2022-05-23 02:43:50|43031|43011|43017.4|42997.4|43031|43011|43017.4|42997.4|6
1653273840000|2022-05-23 02:44:00|43014.9|42994.9|43013.8|42993.8|43014.9|42994.9|43013.8|42993.8|2
1653273850000|2022-05-23 02:44:10|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|43016.3|42996.3|7
1653273860000|2022-05-23 02:44:20|43017.4|42997.4|43024.9|43004.9|43028.8|43008.8|43014.9|42994.9|9
1653273870000|2022-05-23 02:44:30|43023.5|43003.5|43019.9|42999.9|43023.5|43003.5|43019.9|42999.9|1
1653273880000|2022-05-23 02:44:40|43018.8|42998.8|43017.4|42997.4|43018.8|42998.8|43017.4|42997.4|2
1653273890000|2022-05-23 02:44:50|43016|42996|43012.4|42992.4|43016|42996|43012.4|42992.4|5
1653273900000|2022-05-23 02:45:00|43014.9|42994.9|43014.9|42994.9|43014.9|42994.9|43014.9|42994.9|4
1653273920000|2022-05-23 02:45:20|43017.4|42997.4|43017.4|42997.4|43017.4|42997.4|43017.4|42997.4|0
1653273930000|2022-05-23 02:45:30|43014.9|42994.9|43014.9|42994.9|43014.9|42994.9|43014.9|42994.9|1
1653273940000|2022-05-23 02:45:40|43016.3|42996.3|43023.8|43003.8|43023.8|43003.8|43016.3|42996.3|4
1653273950000|2022-05-23 02:45:50|43027.7|43007.7|43029.9|43009.9|43029.9|43009.9|43027.7|43007.7|0
1653273960000|2022-05-23 02:46:00|43031.3|43011.3|43024.9|43004.9|43039.9|43019.9|43024.9|43004.9|1
1653273970000|2022-05-23 02:46:10|||||||||2
1653273990000|2022-05-23 02:46:30|43026.3|43006.3|43027.4|43007.4|43027.4|43007.4|43026.3|43006.3|0
1653274000000|2022-05-23 02:46:40|43024.9|43004.9|43024.9|43004.9|43024.9|43004.9|43024.9|43004.9|0
1653274020000|2022-05-23 02:47:00|43022.4|43002.4|43022.4|43002.4|43022.4|43002.4|43022.4|43002.4|0
1653274040000|2022-05-23 02:47:20|43021|43001|43019.9|42999.9|43021|43001|43019.9|42999.9|1
1653274050000|2022-05-23 02:47:30|||||||||1
1653274060000|2022-05-23 02:47:40|43018.5|42998.5|43017.4|42997.4|43018.5|42998.5|43017.4|42997.4|0
1653274080000|2022-05-23 02:48:00|43018.8|42998.8|43017.4|42997.4|43019.9|42999.9|43017.4|42997.4|0
1653274090000|2022-05-23 02:48:10|43019.9|42999.9|43017.4|42997.4|43019.9|42999.9|43017.4|42997.4|1
1653274100000|2022-05-23 02:48:20|43016|42996|43009.9|42989.9|43016|42996|43009.9|42989.9|6
1653274110000|2022-05-23 02:48:30|43008.5|42988.5|43008.5|42988.5|43008.5|42988.5|43008.5|42988.5|0
1653274130000|2022-05-23 02:48:50|43007.1|42987.1|43004.9|42984.9|43007.1|42987.1|43004.9|42984.9|7
1653274140000|2022-05-23 02:49:00|||||||||1
1653274160000|2022-05-23 02:49:20|||||||||4
1653274170000|2022-05-23 02:49:30|||||||||1
1653274180000|2022-05-23 02:49:40|43007.4|42987.4|43002.4|42982.4|43007.4|42987.4|43002.4|42982.4|4
1653274190000|2022-05-23 02:49:50|43004.9|42984.9|43004.9|42984.9|43004.9|42984.9|43004.9|42984.9|4
1653274200000|2022-05-23 02:50:00|43003.8|42983.8|43003.8|42983.8|43003.8|42983.8|43003.8|42983.8|5
1653274220000|2022-05-23 02:50:20|43002.4|42982.4|43001.3|42981.3|43002.4|42982.4|43001.3|42981.3|0
1653274230000|2022-05-23 02:50:30|42999.9|42979.9|42999.9|42979.9|42999.9|42979.9|42999.9|42979.9|0
1653274240000|2022-05-23 02:50:40|42992.4|42972.4|42989.9|42969.9|42992.4|42972.4|42989.9|42969.9|4
1653274250000|2022-05-23 02:50:50|42988.5|42968.5|42988.5|42968.5|42988.5|42968.5|42988.5|42968.5|3
1653274260000|2022-05-23 02:51:00|42986|42966|42986|42966|42986|42966|42986|42966|0
1653274270000|2022-05-23 02:51:10|42983.5|42963.5|42982.4|42962.4|42983.5|42963.5|42982.4|42962.4|4
1653274280000|2022-05-23 02:51:20|42981|42961|42981|42961|42981|42961|42981|42961|1
1653274290000|2022-05-23 02:51:30|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|0
1653274300000|2022-05-23 02:51:40|42978.5|42958.5|42969.9|42949.9|42978.5|42958.5|42969.9|42949.9|14
1653274310000|2022-05-23 02:51:50|42971.3|42951.3|42976.6|42956.6|42976.6|42956.6|42971.3|42951.3|8
1653274320000|2022-05-23 02:52:00|42977.7|42957.7|42981.3|42961.3|42983.8|42963.8|42977.7|42957.7|4
1653274330000|2022-05-23 02:52:10|42987.4|42967.4|42987.4|42967.4|42987.4|42967.4|42987.4|42967.4|0
1653274350000|2022-05-23 02:52:30|||||||||1
1653274370000|2022-05-23 02:52:50|42989.9|42969.9|42991.3|42971.3|42991.3|42971.3|42989.9|42969.9|3
1653274380000|2022-05-23 02:53:00|42994.9|42974.9|42997.4|42977.4|42999.9|42979.9|42994.9|42974.9|2
1653274390000|2022-05-23 02:53:10|42998.8|42978.8|42999.9|42979.9|42999.9|42979.9|42998.8|42978.8|0
1653274400000|2022-05-23 02:53:20|42996|42976|43002.4|42982.4|43002.4|42982.4|42996|42976|1
1653274410000|2022-05-23 02:53:30|||||||||1
1653274430000|2022-05-23 02:53:50|43001|42981|42999.9|42979.9|43001|42981|42997.4|42977.4|3
1653274440000|2022-05-23 02:54:00|43001.3|42981.3|43004.9|42984.9|43004.9|42984.9|43001.3|42981.3|1
1653274450000|2022-05-23 02:54:10|43009.9|42989.9|43009.9|42989.9|43009.9|42989.9|43009.9|42989.9|3
1653274470000|2022-05-23 02:54:30|43008.5|42988.5|43012.4|42992.4|43012.4|42992.4|43007.4|42987.4|2
1653274480000|2022-05-23 02:54:40|43014.9|42994.9|43017.4|42997.4|43017.4|42997.4|43014.9|42994.9|0
1653274490000|2022-05-23 02:54:50|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|0
1653274500000|2022-05-23 02:55:00|43020.2|43000.2|43021.3|43001.3|43021.3|43001.3|43020.2|43000.2|0
1653274510000|2022-05-23 02:55:10|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|0
1653274520000|2022-05-23 02:55:20|||||||||3
1653274530000|2022-05-23 02:55:30|||||||||1
1653274540000|2022-05-23 02:55:40|43021.3|43001.3|43019.9|42999.9|43021.3|43001.3|43019.9|42999.9|0
1653274560000|2022-05-23 02:56:00|43021.3|43001.3|43023.8|43003.8|43024.9|43004.9|43021.3|43001.3|3
1653274570000|2022-05-23 02:56:10|43024.9|43004.9|43027.4|43007.4|43027.4|43007.4|43024.9|43004.9|7
1653274580000|2022-05-23 02:56:20|43029.9|43009.9|43029.9|43009.9|43034.9|43014.9|43029.9|43009.9|1
1653274600000|2022-05-23 02:56:40|43032.4|43012.4|43034.9|43014.9|43034.9|43014.9|43032.4|43012.4|0
1653274610000|2022-05-23 02:56:50|43033.5|43013.5|43032.4|43012.4|43033.5|43013.5|43031|43011|0
1653274620000|2022-05-23 02:57:00|43031.3|43011.3|43027.7|43007.7|43031.3|43011.3|43027.7|43007.7|12
1653274630000|2022-05-23 02:57:10|43021.3|43001.3|43022.4|43002.4|43022.4|43002.4|43021.3|43001.3|3
1653274650000|2022-05-23 02:57:30|43024.9|43004.9|43024.9|43004.9|43024.9|43004.9|43024.9|43004.9|0
1653274660000|2022-05-23 02:57:40|||||||||1
1653274670000|2022-05-23 02:57:50|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|0
1653274680000|2022-05-23 02:58:00|43033.5|43013.5|43036|43016|43036|43016|43033.5|43013.5|3
1653274690000|2022-05-23 02:58:10|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|0
1653274700000|2022-05-23 02:58:20|43041.3|43021.3|43059.9|43039.9|43059.9|43039.9|43041.3|43021.3|6
1653274720000|2022-05-23 02:58:40|43061.3|43041.3|43067.4|43047.4|43068.5|43048.5|43061.3|43041.3|4
1653274730000|2022-05-23 02:58:50|||||||||1
1653274740000|2022-05-23 02:59:00|43064.9|43044.9|43064.9|43044.9|43066.3|43046.3|43064.9|43044.9|3
1653274750000|2022-05-23 02:59:10|43062.4|43042.4|43059.9|43039.9|43064.9|43044.9|43059.9|43039.9|1
1653274760000|2022-05-23 02:59:20|43061.3|43041.3|43064.9|43044.9|43064.9|43044.9|43061.3|43041.3|1
1653274770000|2022-05-23 02:59:30|43063.8|43043.8|43062.4|43042.4|43063.8|43043.8|43062.4|43042.4|2
1653274780000|2022-05-23 02:59:40|43059.9|43039.9|43059.9|43039.9|43059.9|43039.9|43059.9|43039.9|0
1653274800000|2022-05-23 03:00:00|43061.3|43041.3|43067.4|43047.4|43067.4|43047.4|43061.3|43041.3|2
1653274810000|2022-05-23 03:00:10|43068.8|43048.8|43077.4|43057.4|43077.4|43057.4|43067.4|43047.4|1
1653274820000|2022-05-23 03:00:20|43078.8|43058.8|43079.9|43059.9|43079.9|43059.9|43077.4|43057.4|0
1653274840000|2022-05-23 03:00:40|43082.4|43062.4|43076.3|43056.3|43084.9|43064.9|43073.5|43053.5|11
1653274850000|2022-05-23 03:00:50|43078.8|43058.8|43079.9|43059.9|43079.9|43059.9|43078.8|43058.8|2
1653274870000|2022-05-23 03:01:10|43078.5|43058.5|43077.4|43057.4|43078.5|43058.5|43077.4|43057.4|0
1653274880000|2022-05-23 03:01:20|43078.8|43058.8|43084.9|43064.9|43084.9|43064.9|43078.8|43058.8|3
1653274890000|2022-05-23 03:01:30|43086.3|43066.3|43103.8|43083.8|43103.8|43083.8|43086.3|43066.3|2
1653274900000|2022-05-23 03:01:40|43104.9|43084.9|43104.9|43084.9|43104.9|43084.9|43104.9|43084.9|2
1653274910000|2022-05-23 03:01:50|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|0
1653274920000|2022-05-23 03:02:00|43101|43081|43099.9|43079.9|43101|43081|43098.5|43078.5|4
1653274930000|2022-05-23 03:02:10|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|0
1653274940000|2022-05-23 03:02:20|43098.8|43078.8|43099.9|43079.9|43099.9|43079.9|43098.8|43078.8|3
1653274950000|2022-05-23 03:02:30|||||||||1
1653274960000|2022-05-23 03:02:40|43101.3|43081.3|43102.4|43082.4|43102.4|43082.4|43101.3|43081.3|1
1653274970000|2022-05-23 03:02:50|43103.5|43083.5|43107.4|43087.4|43107.4|43087.4|43103.5|43083.5|5
1653274980000|2022-05-23 03:03:00|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|2
1653274990000|2022-05-23 03:03:10|43112.4|43092.4|43114.9|43094.9|43114.9|43094.9|43112.4|43092.4|2
1653275000000|2022-05-23 03:03:20|43117.4|43097.4|43109.9|43089.9|43117.4|43097.4|43109.9|43089.9|2
1653275010000|2022-05-23 03:03:30|43108.5|43088.5|43104.9|43084.9|43108.5|43088.5|43104.9|43084.9|0
1653275020000|2022-05-23 03:03:40|43103.5|43083.5|43104.9|43084.9|43106|43086|43102.4|43082.4|0
1653275030000|2022-05-23 03:03:50|43106.3|43086.3|43107.4|43087.4|43107.4|43087.4|43106|43086|3
1653275040000|2022-05-23 03:04:00|43108.8|43088.8|43113.8|43093.8|43113.8|43093.8|43108.8|43088.8|1
1653275050000|2022-05-23 03:04:10|43111.3|43091.3|43109.9|43089.9|43111.3|43091.3|43109.9|43089.9|2
1653275070000|2022-05-23 03:04:30|43111.3|43091.3|43114.9|43094.9|43114.9|43094.9|43109.9|43089.9|1
1653275080000|2022-05-23 03:04:40|43116.3|43096.3|43116.3|43096.3|43116.3|43096.3|43116.3|43096.3|5
1653275090000|2022-05-23 03:04:50|43117.4|43097.4|43124.9|43104.9|43124.9|43104.9|43117.4|43097.4|3
1653275100000|2022-05-23 03:05:00|43129.9|43109.9|43141.3|43121.3|43141.3|43121.3|43129.9|43109.9|10
1653275110000|2022-05-23 03:05:10|43142.7|43122.7|43128.8|43108.8|43142.7|43122.7|43127.4|43107.4|12
1653275120000|2022-05-23 03:05:20|43131.3|43111.3|43133.8|43113.8|43133.8|43113.8|43131.3|43111.3|0
1653275130000|2022-05-23 03:05:30|43132.4|43112.4|43134.9|43114.9|43134.9|43114.9|43132.4|43112.4|2
1653275140000|2022-05-23 03:05:40|43136.3|43116.3|43137.4|43117.4|43137.4|43117.4|43136.3|43116.3|1
1653275160000|2022-05-23 03:06:00|43136|43116|43137.4|43117.4|43137.4|43117.4|43134.9|43114.9|5
1653275170000|2022-05-23 03:06:10|43134.9|43114.9|43144.9|43124.9|43144.9|43124.9|43134.9|43114.9|4
1653275180000|2022-05-23 03:06:20|43149.9|43129.9|43136|43116|43149.9|43129.9|43136|43116|16
1653275190000|2022-05-23 03:06:30|43134.9|43114.9|43127.4|43107.4|43134.9|43114.9|43126.3|43106.3|2
1653275200000|2022-05-23 03:06:40|43128.8|43108.8|43131.3|43111.3|43131.3|43111.3|43128.8|43108.8|1
1653275220000|2022-05-23 03:07:00|43132.7|43112.7|43134.9|43114.9|43134.9|43114.9|43132.7|43112.7|0
1653275230000|2022-05-23 03:07:10|43136.3|43116.3|43144.9|43124.9|43144.9|43124.9|43136.3|43116.3|4
1653275250000|2022-05-23 03:07:30|||||||||3
1653275260000|2022-05-23 03:07:40|43143.8|43123.8|43144.9|43124.9|43144.9|43124.9|43142.4|43122.4|0
1653275270000|2022-05-23 03:07:50|43143.5|43123.5|43139.9|43119.9|43143.5|43123.5|43139.9|43119.9|0
1653275280000|2022-05-23 03:08:00|43138.5|43118.5|43134.9|43114.9|43139.9|43119.9|43134.9|43114.9|2
1653275290000|2022-05-23 03:08:10|43133.5|43113.5|43128.8|43108.8|43133.5|43113.5|43128.8|43108.8|0
1653275310000|2022-05-23 03:08:30|43127.4|43107.4|43128.8|43108.8|43128.8|43108.8|43127.4|43107.4|0
1653275320000|2022-05-23 03:08:40|43127.4|43107.4|43122.4|43102.4|43128.8|43108.8|43122.4|43102.4|9
1653275330000|2022-05-23 03:08:50|43121|43101|43124.9|43104.9|43124.9|43104.9|43121|43101|0
1653275340000|2022-05-23 03:09:00|43123.8|43103.8|43123.8|43103.8|43124.9|43104.9|43121.3|43101.3|0
1653275350000|2022-05-23 03:09:10|43124.9|43104.9|43124.9|43104.9|43124.9|43104.9|43124.9|43104.9|0
1653275360000|2022-05-23 03:09:20|43109.6|43089.6|43114.9|43094.9|43114.9|43094.9|43104.9|43084.9|10
1653275370000|2022-05-23 03:09:30|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|5
1653275380000|2022-05-23 03:09:40|43111.3|43091.3|43112.4|43092.4|43112.4|43092.4|43111.3|43091.3|1
1653275390000|2022-05-23 03:09:50|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|0
1653275400000|2022-05-23 03:10:00|43112.4|43092.4|43114.9|43094.9|43114.9|43094.9|43112.4|43092.4|1
1653275430000|2022-05-23 03:10:30|43117.4|43097.4|43112.4|43092.4|43117.4|43097.4|43112.4|43092.4|1
1653275440000|2022-05-23 03:10:40|43114.9|43094.9|43111|43091|43114.9|43094.9|43111|43091|0
1653275450000|2022-05-23 03:10:50|43109.9|43089.9|43109.9|43089.9|43114.9|43094.9|43109.9|43089.9|0
1653275460000|2022-05-23 03:11:00|43107.1|43087.1|43107.1|43087.1|43107.1|43087.1|43107.1|43087.1|1
1653275470000|2022-05-23 03:11:10|43106|43086|43102.4|43082.4|43106|43086|43101|43081|4
1653275480000|2022-05-23 03:11:20|43106|43086|43106|43086|43106|43086|43106|43086|0
1653275520000|2022-05-23 03:12:00|43104.9|43084.9|43094.9|43074.9|43104.9|43084.9|43094.9|43074.9|5
1653275530000|2022-05-23 03:12:10|43093.8|43073.8|43091.6|43071.6|43093.8|43073.8|43091.6|43071.6|0
1653275540000|2022-05-23 03:12:20|43093.8|43073.8|43093.8|43073.8|43093.8|43073.8|43093.8|43073.8|0
1653275550000|2022-05-23 03:12:30|||||||||1
1653275560000|2022-05-23 03:12:40|43092.7|43072.7|43091|43071|43092.7|43072.7|43089.9|43069.9|4
1653275570000|2022-05-23 03:12:50|43089.9|43069.9|43087.4|43067.4|43089.9|43069.9|43087.4|43067.4|4
1653275580000|2022-05-23 03:13:00|43086|43066|43084.9|43064.9|43087.4|43067.4|43084.9|43064.9|3
1653275600000|2022-05-23 03:13:20|43087.4|43067.4|43087.4|43067.4|43087.4|43067.4|43087.4|43067.4|1
1653275610000|2022-05-23 03:13:30|||||||||3
1653275620000|2022-05-23 03:13:40|43092.4|43072.4|43089.9|43069.9|43092.4|43072.4|43089.9|43069.9|1
1653275640000|2022-05-23 03:14:00|||||||||3
1653275650000|2022-05-23 03:14:10|43087.4|43067.4|43089.9|43069.9|43089.9|43069.9|43086.3|43066.3|2
1653275660000|2022-05-23 03:14:20|43091.3|43071.3|43094.9|43074.9|43094.9|43074.9|43091.3|43071.3|2
1653275670000|2022-05-23 03:14:30|43096.3|43076.3|43098.8|43078.8|43098.8|43078.8|43096.3|43076.3|0
1653275700000|2022-05-23 03:15:00|43094.9|43074.9|43093.8|43073.8|43094.9|43074.9|43093.8|43073.8|0
1653275710000|2022-05-23 03:15:10|43092.7|43072.7|43094.9|43074.9|43094.9|43074.9|43092.7|43072.7|0
1653275720000|2022-05-23 03:15:20|43097.4|43077.4|43099.9|43079.9|43099.9|43079.9|43097.4|43077.4|0
1653275730000|2022-05-23 03:15:30|43098.8|43078.8|43098.8|43078.8|43098.8|43078.8|43098.8|43078.8|3
1653275740000|2022-05-23 03:15:40|43099.9|43079.9|43093.5|43073.5|43099.9|43079.9|43093.5|43073.5|0
1653275750000|2022-05-23 03:15:50|43091|43071|43089.9|43069.9|43091|43071|43089.9|43069.9|0
1653275760000|2022-05-23 03:16:00|43084.9|43064.9|43073.5|43053.5|43084.9|43064.9|43073.5|43053.5|3
1653275770000|2022-05-23 03:16:10|43068.5|43048.5|43062.4|43042.4|43068.5|43048.5|43062.4|43042.4|4
1653275780000|2022-05-23 03:16:20|43059.9|43039.9|43059.9|43039.9|43059.9|43039.9|43059.9|43039.9|0
1653275790000|2022-05-23 03:16:30|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|43052.4|43032.4|2
1653275810000|2022-05-23 03:16:50|43056.3|43036.3|43058.8|43038.8|43058.8|43038.8|43056.3|43036.3|1
1653275820000|2022-05-23 03:17:00|43057.4|43037.4|43056|43036|43057.4|43037.4|43056|43036|4
1653275830000|2022-05-23 03:17:10|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|43052.4|43032.4|1
1653275840000|2022-05-23 03:17:20|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|2
1653275870000|2022-05-23 03:17:50|43049.9|43029.9|43049.9|43029.9|43049.9|43029.9|43049.9|43029.9|0
1653275880000|2022-05-23 03:18:00|43052.4|43032.4|43047.4|43027.4|43054.9|43034.9|43047.4|43027.4|6
1653275890000|2022-05-23 03:18:10|||||||||1
1653275910000|2022-05-23 03:18:30|43048.8|43028.8|43053.8|43033.8|43053.8|43033.8|43048.8|43028.8|0
1653275920000|2022-05-23 03:18:40|43051.3|43031.3|43051.3|43031.3|43053.8|43033.8|43049.9|43029.9|1
1653275930000|2022-05-23 03:18:50|43049.9|43029.9|43052.4|43032.4|43054.9|43034.9|43049.9|43029.9|1
1653275940000|2022-05-23 03:19:00|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|0
1653275950000|2022-05-23 03:19:10|43057.4|43037.4|43057.4|43037.4|43057.4|43037.4|43057.4|43037.4|0
1653275970000|2022-05-23 03:19:30|43059.9|43039.9|43059.9|43039.9|43059.9|43039.9|43059.9|43039.9|1
1653275990000|2022-05-23 03:19:50|43058.5|43038.5|43059.9|43039.9|43059.9|43039.9|43057.4|43037.4|1
1653276010000|2022-05-23 03:20:10|43058.5|43038.5|43057.4|43037.4|43058.5|43038.5|43057.4|43037.4|0
1653276020000|2022-05-23 03:20:20|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|2
1653276030000|2022-05-23 03:20:30|43057.4|43037.4|43057.4|43037.4|43057.4|43037.4|43057.4|43037.4|0
1653276040000|2022-05-23 03:20:40|||||||||2
1653276060000|2022-05-23 03:21:00|43052.1|43032.1|43049.9|43029.9|43052.1|43032.1|43049.9|43029.9|6
1653276070000|2022-05-23 03:21:10|43047.4|43027.4|43037.4|43017.4|43047.4|43027.4|43037.4|43017.4|3
1653276080000|2022-05-23 03:21:20|||||||||1
1653276090000|2022-05-23 03:21:30|43038.5|43018.5|43038.5|43018.5|43038.5|43018.5|43038.5|43018.5|0
1653276100000|2022-05-23 03:21:40|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|1
1653276110000|2022-05-23 03:21:50|43042.4|43022.4|43039.9|43019.9|43042.4|43022.4|43039.9|43019.9|0
1653276120000|2022-05-23 03:22:00|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|0
1653276130000|2022-05-23 03:22:10|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|3
1653276150000|2022-05-23 03:22:30|43038.5|43018.5|43034.9|43014.9|43038.5|43018.5|43032.4|43012.4|0
1653276160000|2022-05-23 03:22:40|43033.5|43013.5|43032.4|43012.4|43034.9|43014.9|43029.9|43009.9|2
1653276170000|2022-05-23 03:22:50|43033.8|43013.8|43034.9|43014.9|43034.9|43014.9|43033.8|43013.8|0
1653276180000|2022-05-23 03:23:00|43038.8|43018.8|43034.9|43014.9|43039.9|43019.9|43034.9|43014.9|2
1653276190000|2022-05-23 03:23:10|43027.4|43007.4|43029.9|43009.9|43029.9|43009.9|43027.4|43007.4|1
1653276200000|2022-05-23 03:23:20|43027.1|43007.1|43024.9|43004.9|43027.1|43007.1|43024.9|43004.9|0
1653276220000|2022-05-23 03:23:40|||||||||1
1653276240000|2022-05-23 03:24:00|||||||||5
1653276250000|2022-05-23 03:24:10|43019.9|42999.9|43022.4|43002.4|43022.4|43002.4|43019.9|42999.9|3
1653276260000|2022-05-23 03:24:20|||||||||1
1653276270000|2022-05-23 03:24:30|43019.9|42999.9|43016|42996|43019.9|42999.9|43016|42996|6
1653276280000|2022-05-23 03:24:40|43014.9|42994.9|43014.9|42994.9|43014.9|42994.9|43014.9|42994.9|1
1653276300000|2022-05-23 03:25:00|43011|42991|42997.4|42977.4|43011|42991|42997.4|42977.4|6
1653276310000|2022-05-23 03:25:10|42999.9|42979.9|42997.4|42977.4|42999.9|42979.9|42994.9|42974.9|0
1653276320000|2022-05-23 03:25:20|42994.9|42974.9|42999.9|42979.9|42999.9|42979.9|42994.9|42974.9|2
1653276330000|2022-05-23 03:25:30|43004.9|42984.9|43007.4|42987.4|43007.4|42987.4|43004.9|42984.9|1
1653276340000|2022-05-23 03:25:40|43012.4|42992.4|43022.4|43002.4|43022.4|43002.4|43012.4|42992.4|0
1653276360000|2022-05-23 03:26:00|43028.5|43008.5|43039.9|43019.9|43042.1|43022.1|43027.4|43007.4|11
1653276370000|2022-05-23 03:26:10|43037.1|43017.1|43033.5|43013.5|43037.1|43017.1|43033.5|43013.5|5
1653276390000|2022-05-23 03:26:30|43034.9|43014.9|43037.4|43017.4|43037.4|43017.4|43034.9|43014.9|0
1653276400000|2022-05-23 03:26:40|43038.8|43018.8|43039.9|43019.9|43039.9|43019.9|43038.8|43018.8|1
1653276420000|2022-05-23 03:27:00|43038.5|43018.5|43039.9|43019.9|43039.9|43019.9|43038.5|43018.5|1
1653276430000|2022-05-23 03:27:10|43041.3|43021.3|43039.9|43019.9|43041.3|43021.3|43039.9|43019.9|0
1653276440000|2022-05-23 03:27:20|43041.3|43021.3|43041|43021|43041.3|43021.3|43041|43021|0
1653276450000|2022-05-23 03:27:30|43039.9|43019.9|43046|43026|43046|43026|43039.9|43019.9|2
1653276460000|2022-05-23 03:27:40|43044.9|43024.9|43049.9|43029.9|43049.9|43029.9|43044.9|43024.9|3
1653276470000|2022-05-23 03:27:50|43051.3|43031.3|43052.4|43032.4|43052.4|43032.4|43051.3|43031.3|1
1653276480000|2022-05-23 03:28:00|43053.5|43033.5|43057.4|43037.4|43057.4|43037.4|43053.5|43033.5|0
1653276490000|2022-05-23 03:28:10|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|2
1653276510000|2022-05-23 03:28:30|43056.3|43036.3|43057.4|43037.4|43057.4|43037.4|43056.3|43036.3|0
1653276520000|2022-05-23 03:28:40|43056|43036|43052.4|43032.4|43056|43036|43052.4|43032.4|1
1653276530000|2022-05-23 03:28:50|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|0
1653276560000|2022-05-23 03:29:20|43048.5|43028.5|43048.5|43028.5|43049.9|43029.9|43044.9|43024.9|4
1653276570000|2022-05-23 03:29:30|43047.4|43027.4|43044.9|43024.9|43047.4|43027.4|43044.9|43024.9|2
1653276590000|2022-05-23 03:29:50|43043.5|43023.5|43042.4|43022.4|43043.5|43023.5|43042.4|43022.4|0
1653276600000|2022-05-23 03:30:00|43041|43021|43044.9|43024.9|43044.9|43024.9|43038.5|43018.5|9
1653276630000|2022-05-23 03:30:30|43042.4|43022.4|43039.9|43019.9|43042.4|43022.4|43039.9|43019.9|0
1653276640000|2022-05-23 03:30:40|43038.8|43018.8|43056.3|43036.3|43056.3|43036.3|43037.4|43017.4|8
1653276650000|2022-05-23 03:30:50|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|5
1653276660000|2022-05-23 03:31:00|43043.5|43023.5|43043.8|43023.8|43043.8|43023.8|43039.9|43019.9|7
1653276670000|2022-05-23 03:31:10|43042.4|43022.4|43028.8|43008.8|43042.4|43022.4|43028.8|43008.8|6
1653276680000|2022-05-23 03:31:20|43027.4|43007.4|43026|43006|43029.9|43009.9|43026|43006|0
1653276690000|2022-05-23 03:31:30|43028.5|43008.5|43028.5|43008.5|43028.5|43008.5|43028.5|43008.5|1
1653276720000|2022-05-23 03:32:00|43027.4|43007.4|43024.9|43004.9|43027.4|43007.4|43022.4|43002.4|0
1653276730000|2022-05-23 03:32:10|43023.8|43003.8|43024.9|43004.9|43024.9|43004.9|43023.8|43003.8|0
1653276740000|2022-05-23 03:32:20|43022.4|43002.4|43024.9|43004.9|43024.9|43004.9|43022.4|43002.4|0
1653276750000|2022-05-23 03:32:30|43030.2|43010.2|43032.4|43012.4|43032.4|43012.4|43030.2|43010.2|1
1653276760000|2022-05-23 03:32:40|43029.9|43009.9|43028.5|43008.5|43029.9|43009.9|43028.5|43008.5|0
1653276770000|2022-05-23 03:32:50|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|0
1653276780000|2022-05-23 03:33:00|43024.9|43004.9|43027.4|43007.4|43027.4|43007.4|43024.9|43004.9|0
1653276790000|2022-05-23 03:33:10|43028.8|43008.8|43033.8|43013.8|43033.8|43013.8|43028.8|43008.8|0
1653276800000|2022-05-23 03:33:20|43034.9|43014.9|43032.4|43012.4|43037.4|43017.4|43032.4|43012.4|1
1653276810000|2022-05-23 03:33:30|43033.8|43013.8|43036.3|43016.3|43036.3|43016.3|43033.8|43013.8|0
1653276820000|2022-05-23 03:33:40|43036|43016|43037.4|43017.4|43037.4|43017.4|43034.9|43014.9|1
1653276830000|2022-05-23 03:33:50|43036.3|43016.3|43037.4|43017.4|43037.4|43017.4|43036.3|43016.3|1
1653276840000|2022-05-23 03:34:00|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|43037.4|43017.4|0
1653276870000|2022-05-23 03:34:30|43042.4|43022.4|43047.4|43027.4|43049.9|43029.9|43042.4|43022.4|1
1653276880000|2022-05-23 03:34:40|43046|43026|43042.4|43022.4|43046|43026|43042.4|43022.4|0
1653276890000|2022-05-23 03:34:50|43044.9|43024.9|43044.9|43024.9|43048.5|43028.5|43044.9|43024.9|0
1653276910000|2022-05-23 03:35:10|43043.5|43023.5|43042.4|43022.4|43043.5|43023.5|43042.4|43022.4|0
1653276950000|2022-05-23 03:35:50|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|1
1653276960000|2022-05-23 03:36:00|43036|43016|43034.9|43014.9|43036|43016|43034.9|43014.9|1
1653276970000|2022-05-23 03:36:10|43032.4|43012.4|43032.4|43012.4|43032.4|43012.4|43032.4|43012.4|1
1653276980000|2022-05-23 03:36:20|43031|43011|43029.9|43009.9|43031|43011|43029.9|43009.9|0
1653276990000|2022-05-23 03:36:30|43031.3|43011.3|43034.9|43014.9|43039.9|43019.9|43031.3|43011.3|1
1653277000000|2022-05-23 03:36:40|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|1
1653277010000|2022-05-23 03:36:50|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|0
1653277020000|2022-05-23 03:37:00|43036.3|43016.3|43034.9|43014.9|43036.3|43016.3|43034.9|43014.9|0
1653277040000|2022-05-23 03:37:20|43029.9|43009.9|43029.9|43009.9|43029.9|43009.9|43029.9|43009.9|1
1653277090000|2022-05-23 03:38:10|43031.3|43011.3|43029.9|43009.9|43032.4|43012.4|43029.9|43009.9|2
1653277100000|2022-05-23 03:38:20|43024.9|43004.9|43021.3|43001.3|43024.9|43004.9|43021.3|43001.3|2
1653277120000|2022-05-23 03:38:40|43017.7|42997.7|43016.3|42996.3|43017.7|42997.7|43016.3|42996.3|0
1653277130000|2022-05-23 03:38:50|43014.9|42994.9|43012.4|42992.4|43014.9|42994.9|43012.4|42992.4|0
1653277140000|2022-05-23 03:39:00|43009.9|42989.9|43007.4|42987.4|43011.3|42991.3|43007.4|42987.4|0
1653277150000|2022-05-23 03:39:10|43009.9|42989.9|43009.9|42989.9|43009.9|42989.9|43009.9|42989.9|1
1653277160000|2022-05-23 03:39:20|43007.4|42987.4|43009.9|42989.9|43009.9|42989.9|43007.4|42987.4|1
1653277170000|2022-05-23 03:39:30|43007.4|42987.4|43007.4|42987.4|43007.4|42987.4|43007.4|42987.4|0
1653277180000|2022-05-23 03:39:40|43009.9|42989.9|43004.9|42984.9|43009.9|42989.9|43004.9|42984.9|5
1653277200000|2022-05-23 03:40:00|43006.3|42986.3|42997.4|42977.4|43007.4|42987.4|42997.4|42977.4|12
1653277210000|2022-05-23 03:40:10|42994.9|42974.9|42994.9|42974.9|42997.4|42977.4|42994.9|42974.9|4
1653277220000|2022-05-23 03:40:20|42996|42976|42992.4|42972.4|42997.4|42977.4|42992.4|42972.4|2
1653277230000|2022-05-23 03:40:30|42991.3|42971.3|42991.3|42971.3|42991.3|42971.3|42991.3|42971.3|8
1653277240000|2022-05-23 03:40:40|42992.4|42972.4|42992.4|42972.4|42992.4|42972.4|42992.4|42972.4|4
1653277250000|2022-05-23 03:40:50|42994.9|42974.9|42998.5|42978.5|42998.5|42978.5|42994.9|42974.9|3
1653277260000|2022-05-23 03:41:00|42999.9|42979.9|42999.9|42979.9|42999.9|42979.9|42999.9|42979.9|1
1653277270000|2022-05-23 03:41:10|43001.3|42981.3|43001|42981|43002.4|42982.4|42999.9|42979.9|1
1653277280000|2022-05-23 03:41:20|42999.9|42979.9|43002.4|42982.4|43004.9|42984.9|42999.9|42979.9|1
1653277290000|2022-05-23 03:41:30|||||||||1
1653277300000|2022-05-23 03:41:40|||||||||1
1653277310000|2022-05-23 03:41:50|||||||||1
1653277320000|2022-05-23 03:42:00|42999.9|42979.9|43002.4|42982.4|43002.4|42982.4|42999.9|42979.9|2
1653277340000|2022-05-23 03:42:20|||||||||1
1653277350000|2022-05-23 03:42:30|43006.3|42986.3|43008.8|42988.8|43008.8|42988.8|43006.3|42986.3|1
1653277360000|2022-05-23 03:42:40|||||||||1
1653277380000|2022-05-23 03:43:00|43011.6|42991.6|43017.4|42997.4|43019.9|42999.9|43011.6|42991.6|3
1653277390000|2022-05-23 03:43:10|43014.9|42994.9|43014.9|42994.9|43014.9|42994.9|43014.9|42994.9|2
1653277400000|2022-05-23 03:43:20|||||||||1
1653277420000|2022-05-23 03:43:40|43021.6|43001.6|43029.9|43009.9|43029.9|43009.9|43021.6|43001.6|2
1653277430000|2022-05-23 03:43:50|43024.9|43004.9|43024.9|43004.9|43024.9|43004.9|43024.9|43004.9|3
1653277440000|2022-05-23 03:44:00|43023.5|43003.5|43021.3|43001.3|43023.5|43003.5|43021.3|43001.3|0
1653277460000|2022-05-23 03:44:20|43019.9|42999.9|43017.7|42997.7|43019.9|42999.9|43017.7|42997.7|0
1653277470000|2022-05-23 03:44:30|43016.3|42996.3|43016.3|42996.3|43016.3|42996.3|43016.3|42996.3|0
1653277480000|2022-05-23 03:44:40|43014.9|42994.9|43014.9|42994.9|43014.9|42994.9|43014.9|42994.9|2
1653277490000|2022-05-23 03:44:50|43016.3|42996.3|43014.9|42994.9|43017.4|42997.4|43014.9|42994.9|0
1653277510000|2022-05-23 03:45:10|43017.4|42997.4|43014.9|42994.9|43017.4|42997.4|43014.9|42994.9|0
1653277520000|2022-05-23 03:45:20|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|1
1653277560000|2022-05-23 03:46:00|43016.3|42996.3|43018.5|42998.5|43019.9|42999.9|43016.3|42996.3|0
1653277570000|2022-05-23 03:46:10|43017.4|42997.4|43017.4|42997.4|43017.4|42997.4|43017.4|42997.4|0
1653277590000|2022-05-23 03:46:30|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|5
1653277600000|2022-05-23 03:46:40|43018.8|42998.8|43016|42996|43018.8|42998.8|43016|42996|2
1653277610000|2022-05-23 03:46:50|43014.9|42994.9|43017.4|42997.4|43017.4|42997.4|43014.9|42994.9|1
1653277620000|2022-05-23 03:47:00|||||||||1
1653277630000|2022-05-23 03:47:10|||||||||2
1653277640000|2022-05-23 03:47:20|43014.9|42994.9|43014.9|42994.9|43014.9|42994.9|43014.9|42994.9|1
1653277650000|2022-05-23 03:47:30|43013.8|42993.8|43012.4|42992.4|43013.8|42993.8|43012.4|42992.4|1
1653277660000|2022-05-23 03:47:40|43014.9|42994.9|43014.9|42994.9|43014.9|42994.9|43014.9|42994.9|2
1653277680000|2022-05-23 03:48:00|43017.4|42997.4|43017.4|42997.4|43017.4|42997.4|43017.4|42997.4|4
1653277690000|2022-05-23 03:48:10|||||||||1
1653277720000|2022-05-23 03:48:40|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|2
1653277740000|2022-05-23 03:49:00|43021|43001|43019.9|42999.9|43021|43001|43019.9|42999.9|0
1653277750000|2022-05-23 03:49:10|43018.5|42998.5|43017.4|42997.4|43019.9|42999.9|43017.4|42997.4|2
1653277760000|2022-05-23 03:49:20|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|2
1653277780000|2022-05-23 03:49:40|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|1
1653277790000|2022-05-23 03:49:50|43017.4|42997.4|43009.9|42989.9|43017.4|42997.4|43009.9|42989.9|1
1653277810000|2022-05-23 03:50:10|43008.5|42988.5|43007.4|42987.4|43008.5|42988.5|43007.4|42987.4|0
1653277830000|2022-05-23 03:50:30|43009.9|42989.9|43011.3|42991.3|43011.3|42991.3|43009.9|42989.9|5
1653277840000|2022-05-23 03:50:40|43012.4|42992.4|43017.4|42997.4|43017.4|42997.4|43012.4|42992.4|1
1653277860000|2022-05-23 03:51:00|43018.8|42998.8|43019.9|42999.9|43019.9|42999.9|43018.8|42998.8|0
1653277890000|2022-05-23 03:51:30|43018.5|42998.5|43017.4|42997.4|43018.5|42998.5|43017.4|42997.4|0
1653277900000|2022-05-23 03:51:40|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|1
1653277930000|2022-05-23 03:52:10|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|1
1653277940000|2022-05-23 03:52:20|43027.7|43007.7|43030.2|43010.2|43030.2|43010.2|43027.7|43007.7|0
1653277950000|2022-05-23 03:52:30|43031.3|43011.3|43031.3|43011.3|43031.3|43011.3|43031.3|43011.3|0
1653278000000|2022-05-23 03:53:20|43029.9|43009.9|43032.4|43012.4|43032.4|43012.4|43029.9|43009.9|0
1653278020000|2022-05-23 03:53:40|43038.8|43018.8|43038.8|43018.8|43038.8|43018.8|43036.3|43016.3|1
1653278030000|2022-05-23 03:53:50|43036|43016|43034.9|43014.9|43036|43016|43034.9|43014.9|0
1653278070000|2022-05-23 03:54:30|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|1
1653278080000|2022-05-23 03:54:40|43038.5|43018.5|43034.9|43014.9|43038.5|43018.5|43034.9|43014.9|0
1653278100000|2022-05-23 03:55:00|43033.5|43013.5|43034.9|43014.9|43034.9|43014.9|43033.5|43013.5|0
1653278110000|2022-05-23 03:55:10|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|0
1653278120000|2022-05-23 03:55:20|43036|43016|43036|43016|43036|43016|43036|43016|0
1653278130000|2022-05-23 03:55:30|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|0
1653278140000|2022-05-23 03:55:40|43037.4|43017.4|43034.9|43014.9|43037.4|43017.4|43034.9|43014.9|0
1653278150000|2022-05-23 03:55:50|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|0
1653278160000|2022-05-23 03:56:00|43038.5|43018.5|43037.4|43017.4|43038.5|43018.5|43037.4|43017.4|1
1653278170000|2022-05-23 03:56:10|43036|43016|43034.9|43014.9|43036|43016|43034.9|43014.9|1
1653278180000|2022-05-23 03:56:20|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|0
1653278190000|2022-05-23 03:56:30|43036|43016|43037.4|43017.4|43037.4|43017.4|43034.9|43014.9|1
1653278200000|2022-05-23 03:56:40|43038.8|43018.8|43039.9|43019.9|43042.4|43022.4|43038.8|43018.8|0
1653278210000|2022-05-23 03:56:50|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|0
1653278220000|2022-05-23 03:57:00|43047.4|43027.4|43041|43021|43047.4|43027.4|43041|43021|1
1653278230000|2022-05-23 03:57:10|||||||||1
1653278240000|2022-05-23 03:57:20|||||||||1
1653278250000|2022-05-23 03:57:30|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|0
1653278260000|2022-05-23 03:57:40|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|2
1653278270000|2022-05-23 03:57:50|43046.3|43026.3|43047.4|43027.4|43047.4|43027.4|43046.3|43026.3|0
1653278300000|2022-05-23 03:58:20|43049.9|43029.9|43049.9|43029.9|43049.9|43029.9|43049.9|43029.9|2
1653278310000|2022-05-23 03:58:30|43051.3|43031.3|43051.3|43031.3|43051.3|43031.3|43051.3|43031.3|0
1653278330000|2022-05-23 03:58:50|||||||||1
1653278340000|2022-05-23 03:59:00|43049.9|43029.9|43049.9|43029.9|43049.9|43029.9|43049.9|43029.9|1
1653278390000|2022-05-23 03:59:50|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|3
1653278400000|2022-05-23 04:00:00|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|8
1653278420000|2022-05-23 04:00:20|43045.2|43025.2|43043.8|43023.8|43045.2|43025.2|43043.8|43023.8|0
1653278430000|2022-05-23 04:00:30|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|1
1653278440000|2022-05-23 04:00:40|||||||||1
1653278460000|2022-05-23 04:01:00|||||||||2
1653278480000|2022-05-23 04:01:20|43043.8|43023.8|43043.8|43023.8|43043.8|43023.8|43043.8|43023.8|6
1653278510000|2022-05-23 04:01:50|||||||||2
1653278520000|2022-05-23 04:02:00|43045.2|43025.2|43046.3|43026.3|43046.3|43026.3|43045.2|43025.2|0
1653278550000|2022-05-23 04:02:30|43043.8|43023.8|43046.3|43026.3|43046.3|43026.3|43043.8|43023.8|1
1653278580000|2022-05-23 04:03:00|43043.8|43023.8|43043.8|43023.8|43045.2|43025.2|43043.8|43023.8|2
1653278590000|2022-05-23 04:03:10|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|0
1653278630000|2022-05-23 04:03:50|43041|43021|43039.9|43019.9|43041|43021|43039.9|43019.9|0
1653278640000|2022-05-23 04:04:00|43041.3|43021.3|43042.4|43022.4|43042.4|43022.4|43041.3|43021.3|0
1653278670000|2022-05-23 04:04:30|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|1
1653278710000|2022-05-23 04:05:10|43041.3|43021.3|43043.8|43023.8|43043.8|43023.8|43041.3|43021.3|1
1653278720000|2022-05-23 04:05:20|43041.3|43021.3|43043.8|43023.8|43043.8|43023.8|43039.9|43019.9|0
1653278770000|2022-05-23 04:06:10|||||||||3
1653278790000|2022-05-23 04:06:30|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|1
1653278810000|2022-05-23 04:06:50|43041|43021|43042.4|43022.4|43042.4|43022.4|43041|43021|0
1653278840000|2022-05-23 04:07:20|||||||||1
1653278850000|2022-05-23 04:07:30|43043.8|43023.8|43043.8|43023.8|43043.8|43023.8|43043.8|43023.8|0
1653278870000|2022-05-23 04:07:50|43046.3|43026.3|43043.8|43023.8|43046.3|43026.3|43043.8|43023.8|1
1653278900000|2022-05-23 04:08:20|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|0
1653278910000|2022-05-23 04:08:30|43044.9|43024.9|43042.4|43022.4|43044.9|43024.9|43042.4|43022.4|0
1653278940000|2022-05-23 04:09:00|43043.8|43023.8|43043.8|43023.8|43043.8|43023.8|43043.8|43023.8|1
1653278950000|2022-05-23 04:09:10|||||||||1
1653279020000|2022-05-23 04:10:20|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|0
1653279070000|2022-05-23 04:11:10|43051.3|43031.3|43054.6|43034.6|43054.6|43034.6|43051.3|43031.3|6
1653279080000|2022-05-23 04:11:20|43057.1|43037.1|43058.8|43038.8|43059.9|43039.9|43057.1|43037.1|1
1653279090000|2022-05-23 04:11:30|43059.9|43039.9|43059.9|43039.9|43059.9|43039.9|43059.9|43039.9|0
1653279100000|2022-05-23 04:11:40|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|1
1653279110000|2022-05-23 04:11:50|43059.9|43039.9|43062.4|43042.4|43062.4|43042.4|43059.9|43039.9|0
1653279120000|2022-05-23 04:12:00|43061.3|43041.3|43059.9|43039.9|43061.3|43041.3|43059.9|43039.9|3
1653279130000|2022-05-23 04:12:10|43058.8|43038.8|43059.9|43039.9|43059.9|43039.9|43058.8|43038.8|0
1653279170000|2022-05-23 04:12:50|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|1
1653279180000|2022-05-23 04:13:00|43059.9|43039.9|43059.9|43039.9|43059.9|43039.9|43059.9|43039.9|0
1653279190000|2022-05-23 04:13:10|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|0
1653279200000|2022-05-23 04:13:20|43059.9|43039.9|43059.9|43039.9|43059.9|43039.9|43059.9|43039.9|0
1653279230000|2022-05-23 04:13:50|||||||||1
1653279250000|2022-05-23 04:14:10|43067.4|43047.4|43079.9|43059.9|43079.9|43059.9|43067.4|43047.4|8
1653279270000|2022-05-23 04:14:30|43078.5|43058.5|43077.4|43057.4|43078.5|43058.5|43076|43056|4
1653279310000|2022-05-23 04:15:10|43076|43056|43074.9|43054.9|43076|43056|43074.9|43054.9|0
1653279320000|2022-05-23 04:15:20|43072.4|43052.4|43067.4|43047.4|43072.4|43052.4|43067.4|43047.4|5
1653279330000|2022-05-23 04:15:30|43068.8|43048.8|43069.9|43049.9|43069.9|43049.9|43068.8|43048.8|0
1653279340000|2022-05-23 04:15:40|43072.4|43052.4|43072.4|43052.4|43072.4|43052.4|43072.4|43052.4|0
1653279350000|2022-05-23 04:15:50|43073.5|43053.5|43074.9|43054.9|43074.9|43054.9|43073.5|43053.5|2
1653279390000|2022-05-23 04:16:30|43076.3|43056.3|43077.4|43057.4|43077.4|43057.4|43076.3|43056.3|1
1653279410000|2022-05-23 04:16:50|43078.8|43058.8|43079.9|43059.9|43079.9|43059.9|43077.4|43057.4|1
1653279430000|2022-05-23 04:17:10|43081.3|43061.3|43081.3|43061.3|43081.3|43061.3|43081.3|43061.3|1
1653279440000|2022-05-23 04:17:20|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|0
1653279470000|2022-05-23 04:17:50|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|0
1653279480000|2022-05-23 04:18:00|43084.9|43064.9|43079.9|43059.9|43084.9|43064.9|43079.9|43059.9|4
1653279490000|2022-05-23 04:18:10|||||||||2
1653279500000|2022-05-23 04:18:20|43082.4|43062.4|43079.9|43059.9|43082.4|43062.4|43079.9|43059.9|0
1653279510000|2022-05-23 04:18:30|43081.3|43061.3|43082.4|43062.4|43082.4|43062.4|43081.3|43061.3|0
1653279540000|2022-05-23 04:19:00|43079.9|43059.9|43082.4|43062.4|43082.4|43062.4|43079.9|43059.9|0
1653279550000|2022-05-23 04:19:10|43079.9|43059.9|43082.4|43062.4|43082.4|43062.4|43079.9|43059.9|0
1653279580000|2022-05-23 04:19:40|43079.9|43059.9|43079.9|43059.9|43079.9|43059.9|43079.9|43059.9|0
1653279590000|2022-05-23 04:19:50|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|0
1653279600000|2022-05-23 04:20:00|43079.9|43059.9|43077.4|43057.4|43079.9|43059.9|43077.4|43057.4|0
1653279620000|2022-05-23 04:20:20|||||||||2
1653279630000|2022-05-23 04:20:30|43076|43056|43064.9|43044.9|43076|43056|43064.9|43044.9|1
1653279710000|2022-05-23 04:21:50|43067.4|43047.4|43069.9|43049.9|43069.9|43049.9|43067.4|43047.4|1
1653279760000|2022-05-23 04:22:40|43068.5|43048.5|43067.4|43047.4|43068.5|43048.5|43067.4|43047.4|0
1653279770000|2022-05-23 04:22:50|43066|43046|43066|43046|43066|43046|43066|43046|0
1653279780000|2022-05-23 04:23:00|43064.9|43044.9|43064.9|43044.9|43064.9|43044.9|43064.9|43044.9|0
1653279810000|2022-05-23 04:23:30|43059.9|43039.9|43049.9|43029.9|43059.9|43039.9|43049.9|43029.9|4
1653279820000|2022-05-23 04:23:40|||||||||2
1653279860000|2022-05-23 04:24:20|||||||||1
1653279870000|2022-05-23 04:24:30|43052.4|43032.4|43052.4|43032.4|43052.4|43032.4|43052.4|43032.4|0
1653279880000|2022-05-23 04:24:40|43051|43031|43047.4|43027.4|43051|43031|43047.4|43027.4|0
1653279890000|2022-05-23 04:24:50|43048.8|43028.8|43049.9|43029.9|43049.9|43029.9|43048.8|43028.8|2
1653279900000|2022-05-23 04:25:00|43051.3|43031.3|43054.9|43034.9|43054.9|43034.9|43049.9|43029.9|0
1653279920000|2022-05-23 04:25:20|43053.5|43033.5|43052.4|43032.4|43053.5|43033.5|43052.4|43032.4|0
1653279940000|2022-05-23 04:25:40|43053.8|43033.8|43054.9|43034.9|43054.9|43034.9|43053.8|43033.8|0
1653279950000|2022-05-23 04:25:50|43057.4|43037.4|43054.9|43034.9|43057.4|43037.4|43054.9|43034.9|0
1653279960000|2022-05-23 04:26:00|43056.3|43036.3|43054.9|43034.9|43057.4|43037.4|43054.9|43034.9|0
1653279990000|2022-05-23 04:26:30|43052.4|43032.4|43052.4|43032.4|43052.4|43032.4|43052.4|43032.4|0
1653280020000|2022-05-23 04:27:00|43054.9|43034.9|43057.4|43037.4|43057.4|43037.4|43054.9|43034.9|0
1653280030000|2022-05-23 04:27:10|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|3
1653280050000|2022-05-23 04:27:30|43061.3|43041.3|43064.9|43044.9|43066.3|43046.3|43061.3|43041.3|0
1653280060000|2022-05-23 04:27:40|43066|43046|43069.9|43049.9|43069.9|43049.9|43066|43046|0
1653280110000|2022-05-23 04:28:30|43068.5|43048.5|43067.4|43047.4|43068.5|43048.5|43067.4|43047.4|0
1653280120000|2022-05-23 04:28:40|43069.9|43049.9|43069.9|43049.9|43069.9|43049.9|43069.9|43049.9|0
1653280140000|2022-05-23 04:29:00|43068.5|43048.5|43067.4|43047.4|43068.5|43048.5|43067.4|43047.4|0
1653280150000|2022-05-23 04:29:10|43066|43046|43069.9|43049.9|43069.9|43049.9|43064.9|43044.9|2
1653280220000|2022-05-23 04:30:20|43072.4|43052.4|43069.9|43049.9|43072.4|43052.4|43069.9|43049.9|0
1653280250000|2022-05-23 04:30:50|43071.3|43051.3|43067.4|43047.4|43072.4|43052.4|43067.4|43047.4|5
1653280270000|2022-05-23 04:31:10|43068.8|43048.8|43074.9|43054.9|43074.9|43054.9|43068.8|43048.8|1
1653280310000|2022-05-23 04:31:50|43076.3|43056.3|43078.5|43058.5|43078.5|43058.5|43074.9|43054.9|0
1653280320000|2022-05-23 04:32:00|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|0
1653280330000|2022-05-23 04:32:10|43078.5|43058.5|43081.3|43061.3|43081.3|43061.3|43078.5|43058.5|0
1653280380000|2022-05-23 04:33:00|||||||||2
1653280430000|2022-05-23 04:33:50|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|0
1653280550000|2022-05-23 04:35:50|43082.4|43062.4|43083.8|43063.8|43083.8|43063.8|43082.4|43062.4|0
1653280630000|2022-05-23 04:37:10|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|1
1653280660000|2022-05-23 04:37:40|43077.4|43057.4|43071.3|43051.3|43077.4|43057.4|43071.3|43051.3|5
1653280670000|2022-05-23 04:37:50|43072.7|43052.7|43072.7|43052.7|43072.7|43052.7|43072.7|43052.7|2
1653280680000|2022-05-23 04:38:00|||||||||1
1653280740000|2022-05-23 04:39:00|43070.2|43050.2|43070.2|43050.2|43070.2|43050.2|43070.2|43050.2|1
1653280750000|2022-05-23 04:39:10|43068.8|43048.8|43067.7|43047.7|43068.8|43048.8|43067.7|43047.7|0
1653280760000|2022-05-23 04:39:20|43065.2|43045.2|43065.2|43045.2|43065.2|43045.2|43065.2|43045.2|0
1653280770000|2022-05-23 04:39:30|43063.8|43043.8|43059.9|43039.9|43063.8|43043.8|43059.9|43039.9|0
1653280780000|2022-05-23 04:39:40|43061.3|43041.3|43062.7|43042.7|43062.7|43042.7|43061.3|43041.3|0
1653280800000|2022-05-23 04:40:00|43057.7|43037.7|43058.8|43038.8|43062.7|43042.7|43057.7|43037.7|2
1653280810000|2022-05-23 04:40:10|43059.1|43039.1|43058.8|43038.8|43060.2|43040.2|43058.8|43038.8|0
1653280830000|2022-05-23 04:40:30|43057.7|43037.7|43060.2|43040.2|43060.2|43040.2|43057.7|43037.7|0
1653280840000|2022-05-23 04:40:40|43057.7|43037.7|43057.7|43037.7|43058.8|43038.8|43057.7|43037.7|2
1653280870000|2022-05-23 04:41:10|||||||||1
1653280880000|2022-05-23 04:41:20|43056.3|43036.3|43055.2|43035.2|43056.3|43036.3|43055.2|43035.2|0
1653280930000|2022-05-23 04:42:10|43052.7|43032.7|43047.7|43027.7|43052.7|43032.7|43047.7|43027.7|2
1653280950000|2022-05-23 04:42:30|43045.2|43025.2|43046.6|43026.6|43046.6|43026.6|43045.2|43025.2|10
1653280960000|2022-05-23 04:42:40|43050.2|43030.2|43047.7|43027.7|43050.2|43030.2|43047.7|43027.7|0
1653280980000|2022-05-23 04:43:00|43045.2|43025.2|43049.1|43029.1|43049.1|43029.1|43045.2|43025.2|1
1653280990000|2022-05-23 04:43:10|43050.2|43030.2|43050.2|43030.2|43050.2|43030.2|43050.2|43030.2|1
1653281030000|2022-05-23 04:43:50|43049.1|43029.1|43045.2|43025.2|43049.1|43029.1|43045.2|43025.2|1
1653281050000|2022-05-23 04:44:10|43047.7|43027.7|43047.7|43027.7|43047.7|43027.7|43047.7|43027.7|1
1653281070000|2022-05-23 04:44:30|43046.6|43026.6|43047.7|43027.7|43047.7|43027.7|43046.3|43026.3|0
1653281080000|2022-05-23 04:44:40|43045.2|43025.2|43045.2|43025.2|43045.2|43025.2|43045.2|43025.2|0
1653281090000|2022-05-23 04:44:50|||||||||1
1653281110000|2022-05-23 04:45:10|43047.7|43027.7|43047.7|43027.7|43047.7|43027.7|43045.2|43025.2|2
1653281130000|2022-05-23 04:45:30|43046.3|43026.3|43042.7|43022.7|43046.3|43026.3|43042.7|43022.7|0
1653281160000|2022-05-23 04:46:00|43040.2|43020.2|43040.2|43020.2|43040.2|43020.2|43040.2|43020.2|1
1653281170000|2022-05-23 04:46:10|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|1
1653281180000|2022-05-23 04:46:20|43041.6|43021.6|43037.7|43017.7|43042.7|43022.7|43037.7|43017.7|0
1653281200000|2022-05-23 04:46:40|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|0
1653281210000|2022-05-23 04:46:50|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|0
1653281240000|2022-05-23 04:47:20|43040.2|43020.2|43037.7|43017.7|43040.2|43020.2|43037.7|43017.7|1
1653281250000|2022-05-23 04:47:30|43042.7|43022.7|43040.2|43020.2|43042.7|43022.7|43040.2|43020.2|0
1653281260000|2022-05-23 04:47:40|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|0
1653281280000|2022-05-23 04:48:00|43030.2|43010.2|43030.2|43010.2|43030.2|43010.2|43030.2|43010.2|1
1653281300000|2022-05-23 04:48:20|43027.7|43007.7|43029.1|43009.1|43029.1|43009.1|43027.7|43007.7|0
1653281330000|2022-05-23 04:48:50|43031.9|43011.9|43036.6|43016.6|43036.6|43016.6|43031.9|43011.9|0
1653281350000|2022-05-23 04:49:10|43038|43018|43040.2|43020.2|43040.2|43020.2|43038|43018|0
1653281360000|2022-05-23 04:49:20|43042.7|43022.7|43042.7|43022.7|43042.7|43022.7|43042.7|43022.7|3
1653281380000|2022-05-23 04:49:40|43045.2|43025.2|43045.2|43025.2|43045.2|43025.2|43045.2|43025.2|0
1653281390000|2022-05-23 04:49:50|43043.8|43023.8|43042.7|43022.7|43043.8|43023.8|43042.7|43022.7|0
1653281400000|2022-05-23 04:50:00|43044.1|43024.1|43040.2|43020.2|43047.7|43027.7|43040.2|43020.2|1
1653281410000|2022-05-23 04:50:10|43041.3|43021.3|43038.8|43018.8|43041.6|43021.6|43037.7|43017.7|2
1653281420000|2022-05-23 04:50:20|43037.7|43017.7|43042.7|43022.7|43042.7|43022.7|43037.7|43017.7|1
1653281430000|2022-05-23 04:50:30|43041.3|43021.3|43039.1|43019.1|43041.6|43021.6|43039.1|43019.1|0
1653281480000|2022-05-23 04:51:20|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|0
1653281490000|2022-05-23 04:51:30|43036.3|43016.3|43036.3|43016.3|43036.3|43016.3|43036.3|43016.3|1
1653281510000|2022-05-23 04:51:50|43034.9|43014.9|43037.7|43017.7|43037.7|43017.7|43034.1|43014.1|1
1653281530000|2022-05-23 04:52:10|43036.3|43016.3|43035.2|43015.2|43036.3|43016.3|43035.2|43015.2|0
1653281540000|2022-05-23 04:52:20|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|1
1653281560000|2022-05-23 04:52:40|43040.2|43020.2|43040.2|43020.2|43040.2|43020.2|43040.2|43020.2|3
1653281580000|2022-05-23 04:53:00|43041.6|43021.6|43042.7|43022.7|43042.7|43022.7|43041.6|43021.6|0
1653281610000|2022-05-23 04:53:30|43045.5|43025.5|43042.7|43022.7|43045.5|43025.5|43042.7|43022.7|0
1653281630000|2022-05-23 04:53:50|43041.3|43021.3|43041.3|43021.3|43041.3|43021.3|43041.3|43021.3|2
1653281670000|2022-05-23 04:54:30|43039.9|43019.9|43033.8|43013.8|43039.9|43019.9|43033.8|43013.8|0
1653281680000|2022-05-23 04:54:40|43035.2|43015.2|43040.2|43020.2|43040.2|43020.2|43035.2|43015.2|0
1653281690000|2022-05-23 04:54:50|43038.8|43018.8|43037.7|43017.7|43038.8|43018.8|43037.7|43017.7|0
1653281700000|2022-05-23 04:55:00|43040.2|43020.2|43037.7|43017.7|43040.2|43020.2|43037.7|43017.7|0
1653281730000|2022-05-23 04:55:30|43038.8|43018.8|43037.7|43017.7|43040.2|43020.2|43037.7|43017.7|0
1653281780000|2022-05-23 04:56:20|43032.7|43012.7|43032.7|43012.7|43032.7|43012.7|43032.7|43012.7|1
1653281800000|2022-05-23 04:56:40|||||||||2
1653281860000|2022-05-23 04:57:40|43030.2|43010.2|43032.7|43012.7|43032.7|43012.7|43030.2|43010.2|1
1653281890000|2022-05-23 04:58:10|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|3
1653281920000|2022-05-23 04:58:40|43040.2|43020.2|43042.7|43022.7|43042.7|43022.7|43040.2|43020.2|0
1653281940000|2022-05-23 04:59:00|43040.2|43020.2|43037.7|43017.7|43042.7|43022.7|43037.7|43017.7|1
1653281970000|2022-05-23 04:59:30|43039.1|43019.1|43035.2|43015.2|43042.7|43022.7|43035.2|43015.2|0
1653281980000|2022-05-23 04:59:40|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|1
1653282000000|2022-05-23 05:00:00|43039.9|43019.9|43040.2|43020.2|43040.2|43020.2|43035.2|43015.2|7
1653282010000|2022-05-23 05:00:10|43038.8|43018.8|43035.2|43015.2|43038.8|43018.8|43035.2|43015.2|0
1653282020000|2022-05-23 05:00:20|43032.7|43012.7|43032.7|43012.7|43032.7|43012.7|43027.7|43007.7|1
1653282030000|2022-05-23 05:00:30|||||||||2
1653282040000|2022-05-23 05:00:40|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|0
1653282060000|2022-05-23 05:01:00|43036.3|43016.3|43020.2|43000.2|43036.3|43016.3|43020.2|43000.2|2
1653282070000|2022-05-23 05:01:10|43021.3|43001.3|43017.7|42997.7|43021.3|43001.3|43017.7|42997.7|0
1653282080000|2022-05-23 05:01:20|43014.1|42994.1|43012.7|42992.7|43016.6|42996.6|43012.7|42992.7|5
1653282090000|2022-05-23 05:01:30|43013.8|42993.8|43013.8|42993.8|43013.8|42993.8|43013.8|42993.8|0
1653282100000|2022-05-23 05:01:40|43014.9|42994.9|43014.9|42994.9|43014.9|42994.9|43014.9|42994.9|0
1653282110000|2022-05-23 05:01:50|43013.8|42993.8|43013.8|42993.8|43013.8|42993.8|43013.8|42993.8|0
1653282120000|2022-05-23 05:02:00|43015.2|42995.2|43015.2|42995.2|43015.2|42995.2|43015.2|42995.2|0
1653282130000|2022-05-23 05:02:10|43017.7|42997.7|43021.6|43001.6|43021.6|43001.6|43017.7|42997.7|1
1653282150000|2022-05-23 05:02:30|43022.7|43002.7|43022.7|43002.7|43022.7|43002.7|43022.7|43002.7|0
1653282160000|2022-05-23 05:02:40|43025.2|43005.2|43025.2|43005.2|43025.2|43005.2|43025.2|43005.2|0
1653282170000|2022-05-23 05:02:50|43026.6|43006.6|43027.7|43007.7|43027.7|43007.7|43026.6|43006.6|0
1653282180000|2022-05-23 05:03:00|43029.1|43009.1|43037.7|43017.7|43037.7|43017.7|43029.1|43009.1|1
1653282210000|2022-05-23 05:03:30|43040.2|43020.2|43037.7|43017.7|43040.2|43020.2|43037.7|43017.7|0
1653282220000|2022-05-23 05:03:40|43039.1|43019.1|43040.2|43020.2|43040.2|43020.2|43037.7|43017.7|0
1653282230000|2022-05-23 05:03:50|43038.8|43018.8|43040.2|43020.2|43040.2|43020.2|43037.7|43017.7|0
1653282240000|2022-05-23 05:04:00|43041.6|43021.6|43042.7|43022.7|43042.7|43022.7|43041.6|43021.6|2
1653282250000|2022-05-23 05:04:10|43045.2|43025.2|43045.2|43025.2|43046.3|43026.3|43045.2|43025.2|0
1653282270000|2022-05-23 05:04:30|43046.6|43026.6|43048.8|43028.8|43048.8|43028.8|43046.6|43026.6|0
1653282280000|2022-05-23 05:04:40|43047.7|43027.7|43047.7|43027.7|43048.8|43028.8|43047.7|43027.7|0
1653282300000|2022-05-23 05:05:00|43046.3|43026.3|43042.7|43022.7|43046.3|43026.3|43042.7|43022.7|1
1653282320000|2022-05-23 05:05:20|43045.2|43025.2|43045.2|43025.2|43047.7|43027.7|43045.2|43025.2|2
1653282330000|2022-05-23 05:05:30|43047.7|43027.7|43047.7|43027.7|43047.7|43027.7|43047.7|43027.7|2
1653282380000|2022-05-23 05:06:20|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|2
1653282390000|2022-05-23 05:06:30|43049.9|43029.9|43049.9|43029.9|43052.4|43032.4|43049.9|43029.9|0
1653282400000|2022-05-23 05:06:40|43052.4|43032.4|43052.4|43032.4|43052.4|43032.4|43052.4|43032.4|0
1653282410000|2022-05-23 05:06:50|43053.8|43033.8|43054.9|43034.9|43054.9|43034.9|43053.8|43033.8|1
1653282420000|2022-05-23 05:07:00|43052.1|43032.1|43054.9|43034.9|43054.9|43034.9|43052.1|43032.1|0
1653282430000|2022-05-23 05:07:10|43053.8|43033.8|43052.4|43032.4|43053.8|43033.8|43052.4|43032.4|1
1653282440000|2022-05-23 05:07:20|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|0
1653282450000|2022-05-23 05:07:30|43052.4|43032.4|43049.9|43029.9|43054.9|43034.9|43049.9|43029.9|2
1653282460000|2022-05-23 05:07:40|43051|43031|43054.9|43034.9|43054.9|43034.9|43049.9|43029.9|0
1653282490000|2022-05-23 05:08:10|43057.4|43037.4|43059.9|43039.9|43059.9|43039.9|43057.4|43037.4|2
1653282500000|2022-05-23 05:08:20|||||||||1
1653282510000|2022-05-23 05:08:30|43061.3|43041.3|43078.8|43058.8|43078.8|43058.8|43061.3|43041.3|2
1653282520000|2022-05-23 05:08:40|43081.3|43061.3|43082.4|43062.4|43082.4|43062.4|43081.3|43061.3|1
1653282530000|2022-05-23 05:08:50|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|6
1653282540000|2022-05-23 05:09:00|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|0
1653282550000|2022-05-23 05:09:10|43084.9|43064.9|43099.9|43079.9|43099.9|43079.9|43084.9|43064.9|11
1653282570000|2022-05-23 05:09:30|43102.4|43082.4|43102.4|43082.4|43104.9|43084.9|43102.4|43082.4|7
1653282580000|2022-05-23 05:09:40|43103.8|43083.8|43102.4|43082.4|43104.9|43084.9|43102.4|43082.4|1
1653282590000|2022-05-23 05:09:50|43099.9|43079.9|43099.9|43079.9|43099.9|43079.9|43099.9|43079.9|2
1653282600000|2022-05-23 05:10:00|43098.5|43078.5|43097.4|43077.4|43098.5|43078.5|43097.4|43077.4|1
1653282610000|2022-05-23 05:10:10|43099.9|43079.9|43097.4|43077.4|43099.9|43079.9|43097.4|43077.4|0
1653282620000|2022-05-23 05:10:20|43096|43076|43091|43071|43096|43076|43091|43071|3
1653282630000|2022-05-23 05:10:30|43089.9|43069.9|43084.9|43064.9|43089.9|43069.9|43084.9|43064.9|0
1653282660000|2022-05-23 05:11:00|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|0
1653282670000|2022-05-23 05:11:10|43083.8|43063.8|43083.5|43063.5|43083.8|43063.8|43083.5|43063.5|0
1653282680000|2022-05-23 05:11:20|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|43079.9|43059.9|0
1653282690000|2022-05-23 05:11:30|43081|43061|43081|43061|43081|43061|43081|43061|0
1653282700000|2022-05-23 05:11:40|43079.9|43059.9|43079.9|43059.9|43079.9|43059.9|43079.9|43059.9|0
1653282710000|2022-05-23 05:11:50|43072.1|43052.1|43067.4|43047.4|43072.1|43052.1|43067.4|43047.4|3
1653282720000|2022-05-23 05:12:00|43066|43046|43063.5|43043.5|43066|43046|43063.5|43043.5|1
1653282730000|2022-05-23 05:12:10|43064.9|43044.9|43064.9|43044.9|43064.9|43044.9|43064.9|43044.9|0
1653282740000|2022-05-23 05:12:20|43067.4|43047.4|43067.4|43047.4|43067.4|43047.4|43067.4|43047.4|0
1653282750000|2022-05-23 05:12:30|43064.9|43044.9|43064.9|43044.9|43064.9|43044.9|43064.9|43044.9|0
1653282760000|2022-05-23 05:12:40|43066.3|43046.3|43067.4|43047.4|43067.4|43047.4|43066.3|43046.3|0
1653282770000|2022-05-23 05:12:50|43069.9|43049.9|43067.4|43047.4|43069.9|43049.9|43067.4|43047.4|4
1653282780000|2022-05-23 05:13:00|43068.5|43048.5|43072.4|43052.4|43072.4|43052.4|43068.5|43048.5|1
1653282790000|2022-05-23 05:13:10|43069.9|43049.9|43072.4|43052.4|43072.4|43052.4|43069.9|43049.9|0
1653282800000|2022-05-23 05:13:20|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|1
1653282920000|2022-05-23 05:15:20|43083.8|43063.8|43084.9|43064.9|43084.9|43064.9|43082.4|43062.4|3
1653282930000|2022-05-23 05:15:30|43086.3|43066.3|43097.4|43077.4|43097.4|43077.4|43086.3|43066.3|2
1653282940000|2022-05-23 05:15:40|||||||||2
1653282960000|2022-05-23 05:16:00|43092.4|43072.4|43087.4|43067.4|43092.4|43072.4|43087.4|43067.4|2
1653282970000|2022-05-23 05:16:10|43079.9|43059.9|43079.9|43059.9|43079.9|43059.9|43079.9|43059.9|2
1653282980000|2022-05-23 05:16:20|43077.4|43057.4|43074.9|43054.9|43077.4|43057.4|43072.4|43052.4|1
1653282990000|2022-05-23 05:16:30|43076.3|43056.3|43077.4|43057.4|43077.4|43057.4|43076.3|43056.3|0
1653283000000|2022-05-23 05:16:40|43079.9|43059.9|43081|43061|43081|43061|43079.9|43059.9|0
1653283020000|2022-05-23 05:17:00|43079.9|43059.9|43079.9|43059.9|43079.9|43059.9|43079.9|43059.9|4
1653283030000|2022-05-23 05:17:10|43078.5|43058.5|43077.4|43057.4|43078.5|43058.5|43077.4|43057.4|0
1653283050000|2022-05-23 05:17:30|43078.8|43058.8|43078.8|43058.8|43078.8|43058.8|43078.8|43058.8|0
1653283080000|2022-05-23 05:18:00|43077.4|43057.4|43078.8|43058.8|43078.8|43058.8|43077.4|43057.4|5
1653283090000|2022-05-23 05:18:10|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|0
1653283100000|2022-05-23 05:18:20|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|1
1653283120000|2022-05-23 05:18:40|||||||||1
1653283130000|2022-05-23 05:18:50|43076.3|43056.3|43077.4|43057.4|43077.4|43057.4|43076.3|43056.3|0
1653283140000|2022-05-23 05:19:00|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|1
1653283150000|2022-05-23 05:19:10|43072.4|43052.4|43078.5|43058.5|43078.5|43058.5|43072.4|43052.4|1
1653283160000|2022-05-23 05:19:20|43078.8|43058.8|43079.9|43059.9|43079.9|43059.9|43078.8|43058.8|0
1653283170000|2022-05-23 05:19:30|43081.3|43061.3|43082.7|43062.7|43082.7|43062.7|43081.3|43061.3|1
1653283190000|2022-05-23 05:19:50|43084.1|43064.1|43084.9|43064.9|43084.9|43064.9|43084.1|43064.1|2
1653283200000|2022-05-23 05:20:00|43083.5|43063.5|43074.9|43054.9|43083.5|43063.5|43072.4|43052.4|1
1653283210000|2022-05-23 05:20:10|43073.8|43053.8|43071.3|43051.3|43073.8|43053.8|43071.3|43051.3|1
1653283220000|2022-05-23 05:20:20|43073.8|43053.8|43069.9|43049.9|43073.8|43053.8|43069.9|43049.9|0
1653283230000|2022-05-23 05:20:30|43072.4|43052.4|43072.4|43052.4|43074.9|43054.9|43072.4|43052.4|0
1653283240000|2022-05-23 05:20:40|43073.8|43053.8|43074.9|43054.9|43074.9|43054.9|43073.8|43053.8|0
1653283260000|2022-05-23 05:21:00|43076.3|43056.3|43077.4|43057.4|43077.4|43057.4|43074.9|43054.9|0
1653283270000|2022-05-23 05:21:10|43079.9|43059.9|43079.9|43059.9|43079.9|43059.9|43079.9|43059.9|0
1653283280000|2022-05-23 05:21:20|43081.3|43061.3|43082.4|43062.4|43082.4|43062.4|43081.3|43061.3|0
1653283300000|2022-05-23 05:21:40|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|0
1653283320000|2022-05-23 05:22:00|43079.9|43059.9|43083.5|43063.5|43083.5|43063.5|43079.9|43059.9|5
1653283330000|2022-05-23 05:22:10|43081|43061|43082.4|43062.4|43083.8|43063.8|43079.9|43059.9|1
1653283340000|2022-05-23 05:22:20|43079.9|43059.9|43083.5|43063.5|43084.9|43064.9|43079.9|43059.9|0
1653283350000|2022-05-23 05:22:30|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|0
1653283360000|2022-05-23 05:22:40|43084.9|43064.9|43082.4|43062.4|43084.9|43064.9|43082.4|43062.4|0
1653283370000|2022-05-23 05:22:50|43083.8|43063.8|43084.9|43064.9|43084.9|43064.9|43081.3|43061.3|0
1653283380000|2022-05-23 05:23:00|43083.5|43063.5|43084.9|43064.9|43084.9|43064.9|43083.5|43063.5|0
1653283400000|2022-05-23 05:23:20|43086.3|43066.3|43086.3|43066.3|43086.3|43066.3|43086.3|43066.3|1
1653283410000|2022-05-23 05:23:30|43087.4|43067.4|43087.4|43067.4|43087.4|43067.4|43087.4|43067.4|2
1653283420000|2022-05-23 05:23:40|43086.3|43066.3|43089.9|43069.9|43089.9|43069.9|43086.3|43066.3|0
1653283480000|2022-05-23 05:24:40|43092.4|43072.4|43092.4|43072.4|43092.4|43072.4|43092.4|43072.4|1
1653283490000|2022-05-23 05:24:50|43096.3|43076.3|43097.4|43077.4|43097.4|43077.4|43096.3|43076.3|0
1653283500000|2022-05-23 05:25:00|43099.9|43079.9|43099.9|43079.9|43099.9|43079.9|43097.4|43077.4|1
1653283510000|2022-05-23 05:25:10|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|2
1653283530000|2022-05-23 05:25:30|43096.3|43076.3|43088.5|43068.5|43096.3|43076.3|43088.5|43068.5|2
1653283550000|2022-05-23 05:25:50|43087.4|43067.4|43079.9|43059.9|43087.4|43067.4|43079.9|43059.9|1
1653283560000|2022-05-23 05:26:00|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|0
1653283570000|2022-05-23 05:26:10|||||||||1
1653283590000|2022-05-23 05:26:30|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|3
1653283600000|2022-05-23 05:26:40|43086|43066|43092.4|43072.4|43092.4|43072.4|43086|43066|1
1653283610000|2022-05-23 05:26:50|43094.9|43074.9|43096.3|43076.3|43096.3|43076.3|43094.9|43074.9|1
1653283620000|2022-05-23 05:27:00|43097.4|43077.4|43099.9|43079.9|43099.9|43079.9|43097.4|43077.4|0
1653283630000|2022-05-23 05:27:10|43104.9|43084.9|43109.9|43089.9|43109.9|43089.9|43104.9|43084.9|2
1653283640000|2022-05-23 05:27:20|43107.4|43087.4|43119.9|43099.9|43124.9|43104.9|43107.4|43087.4|6
1653283650000|2022-05-23 05:27:30|43117.4|43097.4|43112.4|43092.4|43117.4|43097.4|43111|43091|1
1653283660000|2022-05-23 05:27:40|43113.5|43093.5|43111|43091|43113.5|43093.5|43111|43091|1
1653283670000|2022-05-23 05:27:50|43108.5|43088.5|43104.9|43084.9|43108.5|43088.5|43104.9|43084.9|1
1653283680000|2022-05-23 05:28:00|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|2
1653283690000|2022-05-23 05:28:10|43101|43081|43094.9|43074.9|43101|43081|43094.9|43074.9|12
1653283700000|2022-05-23 05:28:20|43096.3|43076.3|43101|43081|43101|43081|43096.3|43076.3|1
1653283710000|2022-05-23 05:28:30|43102.4|43082.4|43099.9|43079.9|43102.4|43082.4|43098.5|43078.5|11
1653283720000|2022-05-23 05:28:40|43102.4|43082.4|43093.8|43073.8|43102.4|43082.4|43093.8|43073.8|5
1653283730000|2022-05-23 05:28:50|43091|43071|43086|43066|43091|43071|43086|43066|12
1653283740000|2022-05-23 05:29:00|43088.8|43068.8|43087.4|43067.4|43088.8|43068.8|43087.4|43067.4|1
1653283750000|2022-05-23 05:29:10|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|43077.4|43057.4|5
1653283760000|2022-05-23 05:29:20|43087.4|43067.4|43084.9|43064.9|43087.4|43067.4|43084.9|43064.9|2
1653283780000|2022-05-23 05:29:40|43082.4|43062.4|43079.9|43059.9|43082.4|43062.4|43079.9|43059.9|3
1653283790000|2022-05-23 05:29:50|43078.5|43058.5|43077.4|43057.4|43079.9|43059.9|43073.5|43053.5|3
1653283800000|2022-05-23 05:30:00|43083.8|43063.8|43074.9|43054.9|43084.9|43064.9|43069.9|43049.9|5
1653283810000|2022-05-23 05:30:10|43073.5|43053.5|43064.9|43044.9|43073.5|43053.5|43064.9|43044.9|9
1653283820000|2022-05-23 05:30:20|43066.3|43046.3|43074.9|43054.9|43074.9|43054.9|43066.3|43046.3|4
1653283830000|2022-05-23 05:30:30|43077.4|43057.4|43079.9|43059.9|43081|43061|43077.4|43057.4|6
1653283840000|2022-05-23 05:30:40|43078.5|43058.5|43076.3|43056.3|43078.5|43058.5|43076.3|43056.3|1
1653283850000|2022-05-23 05:30:50|43074.9|43054.9|43072.4|43052.4|43074.9|43054.9|43072.4|43052.4|4
1653283860000|2022-05-23 05:31:00|43069.9|43049.9|43067.4|43047.4|43069.9|43049.9|43067.4|43047.4|6
1653283870000|2022-05-23 05:31:10|43066|43046|43059.9|43039.9|43066|43046|43059.9|43039.9|6
1653283880000|2022-05-23 05:31:20|43062.4|43042.4|43059.9|43039.9|43062.4|43042.4|43059.9|43039.9|1
1653283910000|2022-05-23 05:31:50|43062.4|43042.4|43067.4|43047.4|43067.4|43047.4|43062.4|43042.4|2
1653283920000|2022-05-23 05:32:00|43068.8|43048.8|43067.4|43047.4|43072.4|43052.4|43067.4|43047.4|2
1653283930000|2022-05-23 05:32:10|43069.9|43049.9|43064.9|43044.9|43069.9|43049.9|43064.9|43044.9|3
1653283940000|2022-05-23 05:32:20|43063.8|43043.8|43054.9|43034.9|43063.8|43043.8|43054.9|43034.9|4
1653283950000|2022-05-23 05:32:30|43052.4|43032.4|43052.4|43032.4|43052.4|43032.4|43052.4|43032.4|0
1653283960000|2022-05-23 05:32:40|43051|43031|43049.9|43029.9|43051|43031|43049.9|43029.9|2
1653283970000|2022-05-23 05:32:50|43047.4|43027.4|43037.4|43017.4|43047.4|43027.4|43037.4|43017.4|7
1653283980000|2022-05-23 05:33:00|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|13
1653284000000|2022-05-23 05:33:20|43038.5|43018.5|43037.4|43017.4|43038.5|43018.5|43034.9|43014.9|3
1653284010000|2022-05-23 05:33:30|43038.8|43018.8|43042.4|43022.4|43042.4|43022.4|43038.8|43018.8|5
1653284020000|2022-05-23 05:33:40|43041|43021|43039.9|43019.9|43041|43021|43039.9|43019.9|0
1653284030000|2022-05-23 05:33:50|43041.3|43021.3|43042.4|43022.4|43042.4|43022.4|43041.3|43021.3|4
1653284040000|2022-05-23 05:34:00|43045.2|43025.2|43049.9|43029.9|43049.9|43029.9|43045.2|43025.2|0
1653284050000|2022-05-23 05:34:10|43052.4|43032.4|43056.3|43036.3|43056.3|43036.3|43052.4|43032.4|8
1653284070000|2022-05-23 05:34:30|43054.9|43034.9|43054.9|43034.9|43057.4|43037.4|43054.9|43034.9|6
1653284080000|2022-05-23 05:34:40|43058.5|43038.5|43054.9|43034.9|43058.5|43038.5|43054.9|43034.9|0
1653284090000|2022-05-23 05:34:50|43053.5|43033.5|43052.4|43032.4|43053.5|43033.5|43051|43031|6
1653284100000|2022-05-23 05:35:00|43051|43031|43054.9|43034.9|43054.9|43034.9|43049.9|43029.9|1
1653284110000|2022-05-23 05:35:10|43056.3|43036.3|43054.9|43034.9|43056.3|43036.3|43053.5|43033.5|2
1653284120000|2022-05-23 05:35:20|43053.5|43033.5|43057.4|43037.4|43057.4|43037.4|43052.4|43032.4|6
1653284130000|2022-05-23 05:35:30|||||||||2
1653284140000|2022-05-23 05:35:40|43059.9|43039.9|43059.9|43039.9|43059.9|43039.9|43059.9|43039.9|0
1653284150000|2022-05-23 05:35:50|||||||||1
1653284160000|2022-05-23 05:36:00|43061.3|43041.3|43057.4|43037.4|43062.4|43042.4|43057.4|43037.4|4
1653284170000|2022-05-23 05:36:10|43056|43036|43057.4|43037.4|43059.9|43039.9|43052.4|43032.4|6
1653284180000|2022-05-23 05:36:20|43054.9|43034.9|43053.5|43033.5|43054.9|43034.9|43053.5|43033.5|1
1653284190000|2022-05-23 05:36:30|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|0
1653284200000|2022-05-23 05:36:40|43051|43031|43048.5|43028.5|43051|43031|43048.5|43028.5|0
1653284210000|2022-05-23 05:36:50|43047.4|43027.4|43047.4|43027.4|43047.4|43027.4|43047.4|43027.4|7
1653284220000|2022-05-23 05:37:00|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|2
1653284230000|2022-05-23 05:37:10|43043.5|43023.5|43032.4|43012.4|43043.5|43023.5|43032.4|43012.4|9
1653284240000|2022-05-23 05:37:20|||||||||5
1653284250000|2022-05-23 05:37:30|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|3
1653284260000|2022-05-23 05:37:40|43024.9|43004.9|43021|43001|43024.9|43004.9|43021|43001|5
1653284270000|2022-05-23 05:37:50|43022.4|43002.4|43024.9|43004.9|43024.9|43004.9|43018.5|42998.5|10
1653284280000|2022-05-23 05:38:00|43029.9|43009.9|43037.4|43017.4|43037.4|43017.4|43029.9|43009.9|1
1653284290000|2022-05-23 05:38:10|43039.9|43019.9|43039.9|43019.9|43046|43026|43038.5|43018.5|6
1653284300000|2022-05-23 05:38:20|43034.9|43014.9|43044.9|43024.9|43044.9|43024.9|43034.9|43014.9|6
1653284310000|2022-05-23 05:38:30|43046.3|43026.3|43051|43031|43051|43031|43046.3|43026.3|1
1653284320000|2022-05-23 05:38:40|43052.4|43032.4|43052.4|43032.4|43052.4|43032.4|43052.4|43032.4|0
1653284330000|2022-05-23 05:38:50|43053.5|43033.5|43057.4|43037.4|43057.4|43037.4|43053.5|43033.5|6
1653284340000|2022-05-23 05:39:00|43061.3|43041.3|43063.8|43043.8|43063.8|43043.8|43061.3|43041.3|0
1653284350000|2022-05-23 05:39:10|43064.9|43044.9|43072.4|43052.4|43072.4|43052.4|43064.9|43044.9|6
1653284360000|2022-05-23 05:39:20|43071.3|43051.3|43071.3|43051.3|43071.3|43051.3|43071.3|43051.3|1
1653284370000|2022-05-23 05:39:30|43068.8|43048.8|43058.8|43038.8|43068.8|43048.8|43057.4|43037.4|2
1653284380000|2022-05-23 05:39:40|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|43053.5|43033.5|9
1653284400000|2022-05-23 05:40:00|43056.3|43036.3|43058.8|43038.8|43058.8|43038.8|43056.3|43036.3|8
1653284410000|2022-05-23 05:40:10|43060.2|43040.2|43058.8|43038.8|43061.3|43041.3|43058.8|43038.8|1
1653284420000|2022-05-23 05:40:20|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|2
1653284440000|2022-05-23 05:40:40|43053.5|43033.5|43054.9|43034.9|43054.9|43034.9|43053.5|43033.5|0
1653284450000|2022-05-23 05:40:50|43053.5|43033.5|43052.4|43032.4|43053.5|43033.5|43051|43031|1
1653284460000|2022-05-23 05:41:00|43051|43031|43054.9|43034.9|43054.9|43034.9|43051|43031|4
1653284470000|2022-05-23 05:41:10|43052.4|43032.4|43052.4|43032.4|43052.4|43032.4|43052.4|43032.4|6
1653284490000|2022-05-23 05:41:30|43051.3|43031.3|43043.8|43023.8|43051.3|43031.3|43043.8|43023.8|8
1653284500000|2022-05-23 05:41:40|43041.3|43021.3|43038.8|43018.8|43041.3|43021.3|43038.8|43018.8|0
1653284510000|2022-05-23 05:41:50|43036.3|43016.3|43031.3|43011.3|43036.3|43016.3|43031.3|43011.3|2
1653284520000|2022-05-23 05:42:00|43029.9|43009.9|43031.3|43011.3|43031.3|43011.3|43023.8|43003.8|15
1653284530000|2022-05-23 05:42:10|43032.7|43012.7|43035.2|43015.2|43037.7|43017.7|43032.7|43012.7|1
1653284550000|2022-05-23 05:42:30|43033.8|43013.8|43035.2|43015.2|43035.2|43015.2|43033.8|43013.8|4
1653284560000|2022-05-23 05:42:40|43031.3|43011.3|43031.3|43011.3|43031.3|43011.3|43031.3|43011.3|2
1653284580000|2022-05-23 05:43:00|||||||||6
1653284610000|2022-05-23 05:43:30|43032.7|43012.7|43033.8|43013.8|43036.3|43016.3|43031.3|43011.3|4
1653284620000|2022-05-23 05:43:40|43031.3|43011.3|43026.3|43006.3|43031.3|43011.3|43026.3|43006.3|5
1653284630000|2022-05-23 05:43:50|43030.2|43010.2|43033.8|43013.8|43033.8|43013.8|43030.2|43010.2|10
1653284640000|2022-05-23 05:44:00|43035.2|43015.2|43038.8|43018.8|43038.8|43018.8|43035.2|43015.2|0
1653284650000|2022-05-23 05:44:10|43040.2|43020.2|43047.7|43027.7|43047.7|43027.7|43040.2|43020.2|2
1653284660000|2022-05-23 05:44:20|43049.1|43029.1|43046.3|43026.3|43049.1|43029.1|43046.3|43026.3|5
1653284670000|2022-05-23 05:44:30|43043.8|43023.8|43027.7|43007.7|43043.8|43023.8|43025.2|43005.2|12
1653284680000|2022-05-23 05:44:40|43026.3|43006.3|43027.7|43007.7|43027.7|43007.7|43022.7|43002.7|0
1653284690000|2022-05-23 05:44:50|43025.2|43005.2|43025.2|43005.2|43025.2|43005.2|43022.7|43002.7|1
1653284700000|2022-05-23 05:45:00|43026.6|43006.6|43039.1|43019.1|43039.1|43019.1|43025.2|43005.2|8
1653284710000|2022-05-23 05:45:10|43042.7|43022.7|43045.2|43025.2|43045.2|43025.2|43042.7|43022.7|2
1653284720000|2022-05-23 05:45:20|43042.7|43022.7|43042.7|43022.7|43045.2|43025.2|43042.7|43022.7|4
1653284730000|2022-05-23 05:45:30|43045.2|43025.2|43045.2|43025.2|43047.7|43027.7|43045.2|43025.2|1
1653284740000|2022-05-23 05:45:40|43047.7|43027.7|43055.2|43035.2|43056.6|43036.6|43047.7|43027.7|9
1653284750000|2022-05-23 05:45:50|43057.7|43037.7|43057.7|43037.7|43060.2|43040.2|43055.2|43035.2|2
1653284760000|2022-05-23 05:46:00|43059.1|43039.1|43057.7|43037.7|43061.3|43041.3|43056.6|43036.6|6
1653284770000|2022-05-23 05:46:10|43059.1|43039.1|43065.2|43045.2|43065.2|43045.2|43059.1|43039.1|3
1653284780000|2022-05-23 05:46:20|43070.2|43050.2|43082.7|43062.7|43086.6|43066.6|43070.2|43050.2|15
1653284790000|2022-05-23 05:46:30|43077.7|43057.7|43082.7|43062.7|43082.7|43062.7|43075.2|43055.2|3
1653284800000|2022-05-23 05:46:40|43081.3|43061.3|43081.3|43061.3|43081.3|43061.3|43081.3|43061.3|2
1653284810000|2022-05-23 05:46:50|43080.2|43060.2|43080.2|43060.2|43080.2|43060.2|43080.2|43060.2|3
1653284820000|2022-05-23 05:47:00|43082.7|43062.7|43085.2|43065.2|43085.2|43065.2|43082.7|43062.7|2
1653284830000|2022-05-23 05:47:10|43087.7|43067.7|43087.7|43067.7|43087.7|43067.7|43087.7|43067.7|0
1653284840000|2022-05-23 05:47:20|43089.1|43069.1|43087.7|43067.7|43090.2|43070.2|43087.7|43067.7|9
1653284850000|2022-05-23 05:47:30|43085.2|43065.2|43090.2|43070.2|43090.2|43070.2|43085.2|43065.2|9
1653284860000|2022-05-23 05:47:40|43091.3|43071.3|43096.6|43076.6|43097.7|43077.7|43091.3|43071.3|14
1653284870000|2022-05-23 05:47:50|43099.1|43079.1|43100.2|43080.2|43100.2|43080.2|43095.2|43075.2|11
1653284880000|2022-05-23 05:48:00|43105.2|43085.2|43117.7|43097.7|43117.7|43097.7|43105.2|43085.2|1
1653284890000|2022-05-23 05:48:10|43135.2|43115.2|43121.9|43101.9|43135.2|43115.2|43119.1|43099.1|29
1653284900000|2022-05-23 05:48:20|43120.5|43100.5|43119.1|43099.1|43120.5|43100.5|43118|43098|16
1653284910000|2022-05-23 05:48:30|43117.7|43097.7|43120.5|43100.5|43125.5|43105.5|43116.6|43096.6|29
1653284920000|2022-05-23 05:48:40|43123|43103|43135.5|43115.5|43135.5|43115.5|43115.5|43095.5|44
1653284930000|2022-05-23 05:48:50|43136.9|43116.9|43168|43148|43168|43148|43136.9|43116.9|27
1653284940000|2022-05-23 05:49:00|43169.4|43149.4|43180.5|43160.5|43180.5|43160.5|43165.5|43145.5|31
1653284950000|2022-05-23 05:49:10|43184.4|43164.4|43199.4|43179.4|43199.4|43179.4|43184.4|43164.4|12
1653284960000|2022-05-23 05:49:20|43198|43178|43188|43168|43198|43178|43188|43168|14
1653284970000|2022-05-23 05:49:30|43185.5|43165.5|43198|43178|43198|43178|43185.5|43165.5|9
1653284980000|2022-05-23 05:49:40|43199.4|43179.4|43205.5|43185.5|43205.5|43185.5|43199.4|43179.4|32
1653284990000|2022-05-23 05:49:50|43206.9|43186.9|43205.5|43185.5|43220.5|43200.5|43205.5|43185.5|35
1653285000000|2022-05-23 05:50:00|43201.6|43181.6|43195.5|43175.5|43205.5|43185.5|43195.5|43175.5|14
1653285010000|2022-05-23 05:50:10|43198|43178|43198|43178|43200.5|43180.5|43195.5|43175.5|12
1653285020000|2022-05-23 05:50:20|43196.9|43176.9|43190.5|43170.5|43196.9|43176.9|43185.5|43165.5|15
1653285030000|2022-05-23 05:50:30|43191.6|43171.6|43195.5|43175.5|43195.5|43175.5|43191.6|43171.6|18
1653285040000|2022-05-23 05:50:40|43196.6|43176.6|43200.5|43180.5|43200.5|43180.5|43195.5|43175.5|6
1653285050000|2022-05-23 05:50:50|43199.1|43179.1|43191.6|43171.6|43199.1|43179.1|43185.5|43165.5|11
1653285060000|2022-05-23 05:51:00|43190.5|43170.5|43198|43178|43198|43178|43190.5|43170.5|2
1653285070000|2022-05-23 05:51:10|43196.6|43176.6|43195.5|43175.5|43198|43178|43195.5|43175.5|3
1653285080000|2022-05-23 05:51:20|43198|43178|43198|43178|43198|43178|43198|43178|10
1653285090000|2022-05-23 05:51:30|43199.4|43179.4|43204.4|43184.4|43204.4|43184.4|43195.5|43175.5|22
1653285100000|2022-05-23 05:51:40|43205.5|43185.5|43200.5|43180.5|43205.5|43185.5|43200.5|43180.5|2
1653285110000|2022-05-23 05:51:50|43199.1|43179.1|43198|43178|43199.1|43179.1|43198|43178|5
1653285120000|2022-05-23 05:52:00|43196.6|43176.6|43200.5|43180.5|43200.5|43180.5|43196.6|43176.6|7
1653285130000|2022-05-23 05:52:10|43199.1|43179.1|43200.5|43180.5|43200.5|43180.5|43197.7|43177.7|4
1653285140000|2022-05-23 05:52:20|43198|43178|43195.5|43175.5|43198|43178|43195.5|43175.5|4
1653285150000|2022-05-23 05:52:30|43196.9|43176.9|43200.5|43180.5|43200.5|43180.5|43195.5|43175.5|3
1653285160000|2022-05-23 05:52:40|43199.4|43179.4|43190.5|43170.5|43200.5|43180.5|43190.5|43170.5|18
1653285170000|2022-05-23 05:52:50|43188|43168|43190.5|43170.5|43191.9|43171.9|43188|43168|10
1653285180000|2022-05-23 05:53:00|43193|43173|43201.6|43181.6|43201.6|43181.6|43193|43173|11
1653285190000|2022-05-23 05:53:10|43203|43183|43205.5|43185.5|43205.5|43185.5|43203|43183|5
1653285200000|2022-05-23 05:53:20|43206.6|43186.6|43206.6|43186.6|43206.6|43186.6|43206.6|43186.6|1
1653285210000|2022-05-23 05:53:30|43205.2|43185.2|43206.6|43186.6|43206.6|43186.6|43204.1|43184.1|5
1653285220000|2022-05-23 05:53:40|||||||||1
1653285230000|2022-05-23 05:53:50|43205.2|43185.2|43201.6|43181.6|43205.5|43185.5|43201.6|43181.6|3
1653285240000|2022-05-23 05:54:00|43202.7|43182.7|43202.7|43182.7|43202.7|43182.7|43201.6|43181.6|32
1653285250000|2022-05-23 05:54:10|43206.6|43186.6|43196.6|43176.6|43208|43188|43196.6|43176.6|8
1653285260000|2022-05-23 05:54:20|43198|43178|43196.6|43176.6|43199.1|43179.1|43196.6|43176.6|0
1653285270000|2022-05-23 05:54:30|43197.7|43177.7|43196.6|43176.6|43199.1|43179.1|43196.6|43176.6|7
1653285280000|2022-05-23 05:54:40|43201.6|43181.6|43204.1|43184.1|43204.1|43184.1|43201.6|43181.6|0
1653285290000|2022-05-23 05:54:50|43206.6|43186.6|43222.7|43202.7|43222.7|43202.7|43206.6|43186.6|17
1653285300000|2022-05-23 05:55:00|43218.8|43198.8|43217.7|43197.7|43218.8|43198.8|43217.7|43197.7|3
1653285310000|2022-05-23 05:55:10|43216.6|43196.6|43212.7|43192.7|43216.6|43196.6|43212.7|43192.7|12
1653285320000|2022-05-23 05:55:20|43214.1|43194.1|43224.9|43204.9|43224.9|43204.9|43214.1|43194.1|3
1653285330000|2022-05-23 05:55:30|43223.8|43203.8|43220.2|43200.2|43223.8|43203.8|43220.2|43200.2|5
1653285340000|2022-05-23 05:55:40|43217.7|43197.7|43215.2|43195.2|43217.7|43197.7|43215.2|43195.2|1
1653285350000|2022-05-23 05:55:50|43212.7|43192.7|43210.2|43190.2|43212.7|43192.7|43210.2|43190.2|3
1653285360000|2022-05-23 05:56:00|43212.7|43192.7|43215.2|43195.2|43215.2|43195.2|43212.7|43192.7|7
1653285370000|2022-05-23 05:56:10|43216.3|43196.3|43220.2|43200.2|43220.2|43200.2|43216.3|43196.3|5
1653285380000|2022-05-23 05:56:20|43222.7|43202.7|43227.7|43207.7|43227.7|43207.7|43220.2|43200.2|16
1653285390000|2022-05-23 05:56:30|||||||||1
1653285400000|2022-05-23 05:56:40|43229.1|43209.1|43237.7|43217.7|43237.7|43217.7|43229.1|43209.1|2
1653285410000|2022-05-23 05:56:50|43235.2|43215.2|43255.2|43235.2|43255.2|43235.2|43235.2|43215.2|5
1653285420000|2022-05-23 05:57:00|43257.7|43237.7|43257.7|43237.7|43257.7|43237.7|43255.2|43235.2|17
1653285430000|2022-05-23 05:57:10|43255.2|43235.2|43255.2|43235.2|43255.2|43235.2|43255.2|43235.2|0
1653285440000|2022-05-23 05:57:20|43259.1|43239.1|43252.7|43232.7|43259.1|43239.1|43250.2|43230.2|13
1653285450000|2022-05-23 05:57:30|43251.3|43231.3|43245.2|43225.2|43251.3|43231.3|43245.2|43225.2|2
1653285460000|2022-05-23 05:57:40|43241.3|43221.3|43240.2|43220.2|43241.3|43221.3|43240.2|43220.2|3
1653285470000|2022-05-23 05:57:50|43238.8|43218.8|43235.2|43215.2|43238.8|43218.8|43235.2|43215.2|9
1653285480000|2022-05-23 05:58:00|43236.6|43216.6|43239.1|43219.1|43239.1|43219.1|43236.6|43216.6|4
1653285490000|2022-05-23 05:58:10|43240.5|43220.5|43244.1|43224.1|43244.1|43224.1|43239.1|43219.1|3
1653285500000|2022-05-23 05:58:20|43242.7|43222.7|43231.6|43211.6|43242.7|43222.7|43231.6|43211.6|7
1653285510000|2022-05-23 05:58:30|43230.2|43210.2|43226.6|43206.6|43230.5|43210.5|43226.6|43206.6|9
1653285520000|2022-05-23 05:58:40|43224.1|43204.1|43190.5|43170.5|43224.1|43204.1|43190.5|43170.5|31
1653285530000|2022-05-23 05:58:50|43188|43168|43175.5|43155.5|43190.5|43170.5|43175.2|43155.2|10
1653285540000|2022-05-23 05:59:00|43174.1|43154.1|43178|43158|43180.5|43160.5|43171.6|43151.6|11
1653285550000|2022-05-23 05:59:10|43168|43148|43150.5|43130.5|43168|43148|43148|43128|2
1653285560000|2022-05-23 05:59:20|43149.1|43129.1|43154.1|43134.1|43158|43138|43145.5|43125.5|8
1653285570000|2022-05-23 05:59:30|43155.5|43135.5|43155.5|43135.5|43155.5|43135.5|43155.5|43135.5|3
1653285580000|2022-05-23 05:59:40|43158.3|43138.3|43154.1|43134.1|43159.4|43139.4|43154.1|43134.1|0
1653285590000|2022-05-23 05:59:50|43153|43133|43150.5|43130.5|43153|43133|43150.5|43130.5|1
1653285600000|2022-05-23 06:00:00|43148|43128|43129.1|43109.1|43148|43128|43125.5|43105.5|27
1653285610000|2022-05-23 06:00:10|43128|43108|43123|43103|43130.5|43110.5|43123|43103|2
1653285620000|2022-05-23 06:00:20|43121.6|43101.6|43135.5|43115.5|43135.5|43115.5|43120.5|43100.5|8
1653285630000|2022-05-23 06:00:30|43136.9|43116.9|43143|43123|43143|43123|43136.9|43116.9|6
1653285640000|2022-05-23 06:00:40|43140.5|43120.5|43138|43118|43141.6|43121.6|43138|43118|3
1653285650000|2022-05-23 06:00:50|43135.2|43115.2|43130.5|43110.5|43135.2|43115.2|43130.5|43110.5|4
1653285660000|2022-05-23 06:01:00|43129.1|43109.1|43133|43113|43133|43113|43128|43108|2
1653285670000|2022-05-23 06:01:10|43131.9|43111.9|43131.6|43111.6|43133|43113|43131.6|43111.6|9
1653285680000|2022-05-23 06:01:20|43130.5|43110.5|43128|43108|43130.5|43110.5|43128|43108|4
1653285690000|2022-05-23 06:01:30|43126.9|43106.9|43115.5|43095.5|43128|43108|43115.2|43095.2|10
1653285700000|2022-05-23 06:01:40|43116.9|43096.9|43121.6|43101.6|43121.6|43101.6|43116.9|43096.9|3
1653285710000|2022-05-23 06:01:50|43123|43103|43123|43103|43123|43103|43123|43103|0
1653285720000|2022-05-23 06:02:00|43125.5|43105.5|43130.5|43110.5|43133|43113|43125.5|43105.5|7
1653285730000|2022-05-23 06:02:10|43128|43108|43128|43108|43128|43108|43128|43108|1
1653285740000|2022-05-23 06:02:20|43130.5|43110.5|43130.5|43110.5|43133|43113|43130.5|43110.5|10
1653285750000|2022-05-23 06:02:30|43129.1|43109.1|43131.6|43111.6|43131.6|43111.6|43123|43103|5
1653285760000|2022-05-23 06:02:40|43138|43118|43145.5|43125.5|43145.5|43125.5|43138|43118|2
1653285770000|2022-05-23 06:02:50|43146.6|43126.6|43151.6|43131.6|43151.6|43131.6|43146.6|43126.6|1
1653285780000|2022-05-23 06:03:00|43150.5|43130.5|43145.5|43125.5|43150.5|43130.5|43145.5|43125.5|13
1653285790000|2022-05-23 06:03:10|43143|43123|43140.5|43120.5|43143|43123|43140.5|43120.5|3
1653285800000|2022-05-23 06:03:20|43143|43123|43143|43123|43143|43123|43140.5|43120.5|3
1653285810000|2022-05-23 06:03:30|43140.5|43120.5|43130.5|43110.5|43145.5|43125.5|43130.5|43110.5|15
1653285820000|2022-05-23 06:03:40|43138|43118|43138|43118|43138|43118|43138|43118|6
1653285830000|2022-05-23 06:03:50|43136.6|43116.6|43140.5|43120.5|43140.5|43120.5|43135.5|43115.5|1
1653285840000|2022-05-23 06:04:00|43141.9|43121.9|43145.5|43125.5|43145.5|43125.5|43141.9|43121.9|3
1653285850000|2022-05-23 06:04:10|43148|43128|43151.6|43131.6|43155.5|43135.5|43148|43128|2
1653285860000|2022-05-23 06:04:20|43150.5|43130.5|43145.5|43125.5|43151.6|43131.6|43144.4|43124.4|6
1653285870000|2022-05-23 06:04:30|43148|43128|43146.9|43126.9|43148|43128|43145.5|43125.5|0
1653285880000|2022-05-23 06:04:40|43149.1|43129.1|43155.5|43135.5|43155.5|43135.5|43149.1|43129.1|3
1653285890000|2022-05-23 06:04:50|43154.1|43134.1|43150.5|43130.5|43154.1|43134.1|43150.5|43130.5|2
1653285900000|2022-05-23 06:05:00|43151.6|43131.6|43155.5|43135.5|43155.5|43135.5|43151.6|43131.6|5
1653285910000|2022-05-23 06:05:10|43150.5|43130.5|43145.5|43125.5|43150.5|43130.5|43145.5|43125.5|2
1653285920000|2022-05-23 06:05:20|43144.1|43124.1|43135.5|43115.5|43144.1|43124.1|43133|43113|5
1653285930000|2022-05-23 06:05:30|43134.1|43114.1|43135.5|43115.5|43135.5|43115.5|43130.5|43110.5|2
1653285940000|2022-05-23 06:05:40|43134.1|43114.1|43139.4|43119.4|43139.4|43119.4|43134.1|43114.1|3
1653285950000|2022-05-23 06:05:50|43140.5|43120.5|43143|43123|43143|43123|43140.5|43120.5|6
1653285960000|2022-05-23 06:06:00|43144.1|43124.1|43146.6|43126.6|43146.6|43126.6|43144.1|43124.1|8
1653285970000|2022-05-23 06:06:10|43148|43128|43151.6|43131.6|43156.6|43136.6|43148|43128|5
1653285980000|2022-05-23 06:06:20|43154.1|43134.1|43154.1|43134.1|43154.1|43134.1|43151.6|43131.6|6
1653285990000|2022-05-23 06:06:30|43151.6|43131.6|43149.1|43129.1|43151.6|43131.6|43149.1|43129.1|2
1653286000000|2022-05-23 06:06:40|43147.7|43127.7|43129.1|43109.1|43147.7|43127.7|43129.1|43109.1|5
1653286010000|2022-05-23 06:06:50|43131.6|43111.6|43137.7|43117.7|43137.7|43117.7|43131.6|43111.6|6
1653286020000|2022-05-23 06:07:00|43136.6|43116.6|43139.1|43119.1|43141.6|43121.6|43136.6|43116.6|9
1653286030000|2022-05-23 06:07:10|43136.6|43116.6|43126.6|43106.6|43136.6|43116.6|43124.1|43104.1|12
1653286050000|2022-05-23 06:07:30|43128|43108|43139.1|43119.1|43139.1|43119.1|43128|43108|3
1653286060000|2022-05-23 06:07:40|43140.5|43120.5|43141.6|43121.6|43141.6|43121.6|43139.1|43119.1|1
1653286070000|2022-05-23 06:07:50|43144.1|43124.1|43149.1|43129.1|43151.6|43131.6|43144.1|43124.1|8
1653286090000|2022-05-23 06:08:10|43154.1|43134.1|43161.6|43141.6|43161.6|43141.6|43154.1|43134.1|7
1653286100000|2022-05-23 06:08:20|43163|43143|43173|43153|43173|43153|43163|43143|8
1653286110000|2022-05-23 06:08:30|43174.4|43154.4|43174.4|43154.4|43175.5|43155.5|43174.4|43154.4|5
1653286120000|2022-05-23 06:08:40|43170.5|43150.5|43174.4|43154.4|43174.4|43154.4|43170.5|43150.5|2
1653286130000|2022-05-23 06:08:50|43173|43153|43171.6|43151.6|43173|43153|43171.6|43151.6|8
1653286140000|2022-05-23 06:09:00|43170.5|43150.5|43170.5|43150.5|43170.5|43150.5|43168|43148|4
1653286150000|2022-05-23 06:09:10|43169.1|43149.1|43166.6|43146.6|43169.4|43149.4|43166.6|43146.6|10
1653286160000|2022-05-23 06:09:20|43164.1|43144.1|43166.6|43146.6|43166.6|43146.6|43164.1|43144.1|1
1653286170000|2022-05-23 06:09:30|43167.7|43147.7|43171.9|43151.9|43171.9|43151.9|43167.7|43147.7|6
1653286180000|2022-05-23 06:09:40|43173|43153|43181.6|43161.6|43181.6|43161.6|43173|43153|4
1653286190000|2022-05-23 06:09:50|||||||||1
1653286200000|2022-05-23 06:10:00|43179.1|43159.1|43174.1|43154.1|43179.1|43159.1|43173.8|43153.8|3
1653286210000|2022-05-23 06:10:10|||||||||1
1653286220000|2022-05-23 06:10:20|43172.7|43152.7|43172.7|43152.7|43172.7|43152.7|43172.7|43152.7|4
1653286230000|2022-05-23 06:10:30|43175.5|43155.5|43176.6|43156.6|43176.6|43156.6|43175.5|43155.5|6
1653286240000|2022-05-23 06:10:40|43175.2|43155.2|43171.6|43151.6|43175.2|43155.2|43171.6|43151.6|0
1653286250000|2022-05-23 06:10:50|43172.7|43152.7|43172.7|43152.7|43172.7|43152.7|43172.7|43152.7|0
1653286260000|2022-05-23 06:11:00|43171.6|43151.6|43177.7|43157.7|43177.7|43157.7|43171.6|43151.6|8
1653286270000|2022-05-23 06:11:10|43179.1|43159.1|43190.5|43170.5|43190.5|43170.5|43179.1|43159.1|10
1653286280000|2022-05-23 06:11:20|43191.6|43171.6|43209.1|43189.1|43209.1|43189.1|43191.6|43171.6|14
1653286300000|2022-05-23 06:11:40|43211.6|43191.6|43213|43193|43213|43193|43211.6|43191.6|11
1653286310000|2022-05-23 06:11:50|43214.4|43194.4|43191.6|43171.6|43214.4|43194.4|43186.6|43166.6|9
1653286320000|2022-05-23 06:12:00|43190.2|43170.2|43194.1|43174.1|43194.1|43174.1|43190.2|43170.2|6
1653286330000|2022-05-23 06:12:10|43193|43173|43196.6|43176.6|43196.6|43176.6|43191.6|43171.6|1
1653286340000|2022-05-23 06:12:20|43197.7|43177.7|43181.6|43161.6|43197.7|43177.7|43181.6|43161.6|6
1653286350000|2022-05-23 06:12:30|43180.2|43160.2|43181.6|43161.6|43181.6|43161.6|43180.2|43160.2|2
1653286360000|2022-05-23 06:12:40|43178.8|43158.8|43181.6|43161.6|43181.6|43161.6|43176.6|43156.6|6
1653286370000|2022-05-23 06:12:50|43183|43163|43199.1|43179.1|43199.1|43179.1|43183|43163|10
1653286380000|2022-05-23 06:13:00|43201.6|43181.6|43196.6|43176.6|43201.6|43181.6|43196.6|43176.6|12
1653286390000|2022-05-23 06:13:10|43192.7|43172.7|43191.6|43171.6|43192.7|43172.7|43191.6|43171.6|1
1653286400000|2022-05-23 06:13:20|43193|43173|43190.2|43170.2|43193|43173|43190.2|43170.2|8
1653286410000|2022-05-23 06:13:30|43188.8|43168.8|43193|43173|43193|43173|43186.6|43166.6|3
1653286420000|2022-05-23 06:13:40|43194.4|43174.4|43194.4|43174.4|43194.4|43174.4|43194.4|43174.4|2
1653286430000|2022-05-23 06:13:50|43195.5|43175.5|43199.1|43179.1|43199.1|43179.1|43195.5|43175.5|0
1653286440000|2022-05-23 06:14:00|43200.5|43180.5|43196.6|43176.6|43201.6|43181.6|43196.6|43176.6|25
1653286450000|2022-05-23 06:14:10|43195.2|43175.2|43191.6|43171.6|43195.2|43175.2|43191.6|43171.6|12
1653286460000|2022-05-23 06:14:20|43194.1|43174.1|43196.6|43176.6|43199.1|43179.1|43194.1|43174.1|5
1653286470000|2022-05-23 06:14:30|43199.1|43179.1|43201.6|43181.6|43201.6|43181.6|43196.6|43176.6|0
1653286480000|2022-05-23 06:14:40|43199.1|43179.1|43206.6|43186.6|43206.6|43186.6|43199.1|43179.1|9
1653286500000|2022-05-23 06:15:00|43207.7|43187.7|43195.2|43175.2|43207.7|43187.7|43195.2|43175.2|9
1653286510000|2022-05-23 06:15:10|43196.6|43176.6|43191.6|43171.6|43196.6|43176.6|43191.6|43171.6|6
1653286520000|2022-05-23 06:15:20|43190.2|43170.2|43189.1|43169.1|43190.2|43170.2|43187.7|43167.7|0
1653286540000|2022-05-23 06:15:40|43186.6|43166.6|43193|43173|43193|43173|43185.2|43165.2|7
1653286550000|2022-05-23 06:15:50|43194.1|43174.1|43195.5|43175.5|43195.5|43175.5|43194.1|43174.1|8
1653286560000|2022-05-23 06:16:00|43196.9|43176.9|43198|43178|43198|43178|43196.9|43176.9|2
1653286570000|2022-05-23 06:16:10|43199.1|43179.1|43201.6|43181.6|43201.6|43181.6|43199.1|43179.1|5
1653286580000|2022-05-23 06:16:20|43205.5|43185.5|43206.6|43186.6|43206.6|43186.6|43205.5|43185.5|5
1653286590000|2022-05-23 06:16:30|43207.7|43187.7|43216.6|43196.6|43216.6|43196.6|43207.7|43187.7|9
1653286600000|2022-05-23 06:16:40|43221.6|43201.6|43215.5|43195.5|43221.6|43201.6|43210.5|43190.5|25
1653286610000|2022-05-23 06:16:50|||||||||6
1653286620000|2022-05-23 06:17:00|||||||||13
1653286630000|2022-05-23 06:17:10|43218|43198|43220.5|43200.5|43225.5|43205.5|43218|43198|21
1653286640000|2022-05-23 06:17:20|43219.4|43199.4|43218|43198|43221.9|43201.9|43218|43198|5
1653286650000|2022-05-23 06:17:30|43215.5|43195.5|43215.5|43195.5|43215.5|43195.5|43215.5|43195.5|6
1653286660000|2022-05-23 06:17:40|43216.9|43196.9|43213|43193|43218|43198|43213|43193|11
1653286670000|2022-05-23 06:17:50|43210.5|43190.5|43208|43188|43210.5|43190.5|43205.5|43185.5|2
1653286680000|2022-05-23 06:18:00|43209.4|43189.4|43226.9|43206.9|43226.9|43206.9|43209.4|43189.4|16
1653286690000|2022-05-23 06:18:10|43230.5|43210.5|43238|43218|43238|43218|43230.5|43210.5|8
1653286700000|2022-05-23 06:18:20|43239.4|43219.4|43245.5|43225.5|43250.5|43230.5|43239.4|43219.4|16
1653286710000|2022-05-23 06:18:30|43246.9|43226.9|43245.5|43225.5|43250.5|43230.5|43245.5|43225.5|7
1653286720000|2022-05-23 06:18:40|43244.4|43224.4|43253|43233|43253|43233|43244.4|43224.4|6
1653286730000|2022-05-23 06:18:50|43254.4|43234.4|43250.5|43230.5|43254.4|43234.4|43250.5|43230.5|6
1653286740000|2022-05-23 06:19:00|43253|43233|43250.5|43230.5|43258|43238|43250.5|43230.5|16
1653286750000|2022-05-23 06:19:10|43248|43228|43255.5|43235.5|43255.5|43235.5|43248|43228|13
1653286760000|2022-05-23 06:19:20|43256.9|43236.9|43263|43243|43264.1|43244.1|43256.9|43236.9|19
1653286770000|2022-05-23 06:19:30|43265.5|43245.5|43254.1|43234.1|43265.5|43245.5|43254.1|43234.1|8
1653286780000|2022-05-23 06:19:40|43247.7|43227.7|43249.1|43229.1|43249.1|43229.1|43247.7|43227.7|4
1653286790000|2022-05-23 06:19:50|43250.5|43230.5|43250.5|43230.5|43251.9|43231.9|43250.5|43230.5|4
1653286800000|2022-05-23 06:20:00|43251.9|43231.9|43255.5|43235.5|43255.5|43235.5|43251.9|43231.9|1
1653286810000|2022-05-23 06:20:10|43253|43233|43253|43233|43255.5|43235.5|43253|43233|2
1653286820000|2022-05-23 06:20:20|43251.6|43231.6|43250.5|43230.5|43254.1|43234.1|43250.5|43230.5|1
1653286830000|2022-05-23 06:20:30|43255.5|43235.5|43250.5|43230.5|43255.5|43235.5|43250.5|43230.5|3
1653286840000|2022-05-23 06:20:40|43245.5|43225.5|43240.5|43220.5|43245.5|43225.5|43236.6|43216.6|4
1653286850000|2022-05-23 06:20:50|43244.4|43224.4|43243|43223|43245.5|43225.5|43243|43223|11
1653286860000|2022-05-23 06:21:00|43245.5|43225.5|43254.1|43234.1|43254.1|43234.1|43245.5|43225.5|11
1653286870000|2022-05-23 06:21:10|43256.6|43236.6|43254.1|43234.1|43256.6|43236.6|43254.1|43234.1|0
1653286880000|2022-05-23 06:21:20|43256.9|43236.9|43259.1|43239.1|43260.5|43240.5|43255.5|43235.5|6
1653286890000|2022-05-23 06:21:30|43258|43238|43255.5|43235.5|43260.5|43240.5|43255.5|43235.5|0
1653286900000|2022-05-23 06:21:40|43254.1|43234.1|43256.6|43236.6|43256.6|43236.6|43253|43233|5
1653286910000|2022-05-23 06:21:50|43255.5|43235.5|43248|43228|43255.5|43235.5|43248|43228|5
1653286920000|2022-05-23 06:22:00|43245.5|43225.5|43240.5|43220.5|43245.5|43225.5|43240.5|43220.5|3
1653286930000|2022-05-23 06:22:10|||||||||3
1653286940000|2022-05-23 06:22:20|43243|43223|43225.5|43205.5|43245.5|43225.5|43225.5|43205.5|6
1653286950000|2022-05-23 06:22:30|43221.9|43201.9|43215.5|43195.5|43225.5|43205.5|43211.6|43191.6|7
1653286970000|2022-05-23 06:22:50|43216.9|43196.9|43220.5|43200.5|43220.5|43200.5|43215.5|43195.5|2
1653286980000|2022-05-23 06:23:00|||||||||3
1653286990000|2022-05-23 06:23:10|43221.9|43201.9|43223|43203|43223|43203|43221.9|43201.9|0
1653287000000|2022-05-23 06:23:20|43220.5|43200.5|43216.9|43196.9|43220.5|43200.5|43216.9|43196.9|3
1653287010000|2022-05-23 06:23:30|43211.9|43191.9|43208|43188|43211.9|43191.9|43208|43188|0
1653287020000|2022-05-23 06:23:40|43210.5|43190.5|43210.5|43190.5|43210.5|43190.5|43210.5|43190.5|1
1653287030000|2022-05-23 06:23:50|43209.1|43189.1|43213|43193|43213|43193|43208|43188|1
1653287040000|2022-05-23 06:24:00|43215.5|43195.5|43213|43193|43215.5|43195.5|43210.5|43190.5|15
1653287050000|2022-05-23 06:24:10|43215.5|43195.5|43215.5|43195.5|43215.5|43195.5|43215.5|43195.5|6
1653287070000|2022-05-23 06:24:30|43219.4|43199.4|43220.8|43200.8|43220.8|43200.8|43219.4|43199.4|3
1653287080000|2022-05-23 06:24:40|43219.4|43199.4|43218|43198|43221.9|43201.9|43218|43198|4
1653287090000|2022-05-23 06:24:50|||||||||1
1653287100000|2022-05-23 06:25:00|43216.6|43196.6|43215.5|43195.5|43216.6|43196.6|43215.5|43195.5|0
1653287110000|2022-05-23 06:25:10|43218|43198|43215.5|43195.5|43220.5|43200.5|43215.5|43195.5|1
1653287120000|2022-05-23 06:25:20|43213|43193|43210.5|43190.5|43215.5|43195.5|43210.5|43190.5|0
1653287130000|2022-05-23 06:25:30|43209.1|43189.1|43209.1|43189.1|43209.1|43189.1|43209.1|43189.1|1
1653287140000|2022-05-23 06:25:40|43208|43188|43205.5|43185.5|43208|43188|43205.5|43185.5|1
1653287150000|2022-05-23 06:25:50|43202.7|43182.7|43200.5|43180.5|43202.7|43182.7|43200.5|43180.5|2
1653287160000|2022-05-23 06:26:00|43198|43178|43190.5|43170.5|43198|43178|43190.5|43170.5|9
1653287170000|2022-05-23 06:26:10|43189.1|43169.1|43179.1|43159.1|43189.1|43169.1|43179.1|43159.1|3
1653287180000|2022-05-23 06:26:20|43173|43153|43173|43153|43173|43153|43170.5|43150.5|4
1653287190000|2022-05-23 06:26:30|43171.6|43151.6|43168|43148|43173|43153|43168|43148|1
1653287200000|2022-05-23 06:26:40|||||||||2
1653287210000|2022-05-23 06:26:50|43166.6|43146.6|43165.5|43145.5|43168|43148|43165.5|43145.5|1
1653287220000|2022-05-23 06:27:00|43164.1|43144.1|43170.5|43150.5|43170.5|43150.5|43164.1|43144.1|7
1653287230000|2022-05-23 06:27:10|43171.6|43151.6|43175.5|43155.5|43175.5|43155.5|43170.5|43150.5|0
1653287240000|2022-05-23 06:27:20|43174.1|43154.1|43175.5|43155.5|43175.5|43155.5|43173|43153|2
1653287250000|2022-05-23 06:27:30|43174.1|43154.1|43165.5|43145.5|43174.1|43154.1|43165.5|43145.5|0
1653287260000|2022-05-23 06:27:40|43166.9|43146.9|43165.5|43145.5|43168|43148|43165.5|43145.5|1
1653287270000|2022-05-23 06:27:50|43164.1|43144.1|43160.5|43140.5|43164.1|43144.1|43160.5|43140.5|1
1653287280000|2022-05-23 06:28:00|43162.7|43142.7|43158|43138|43165.5|43145.5|43158|43138|2
1653287290000|2022-05-23 06:28:10|43156.6|43136.6|43156.9|43136.9|43158|43138|43155.5|43135.5|0
1653287300000|2022-05-23 06:28:20|43158|43138|43148|43128|43160.5|43140.5|43148|43128|5
1653287310000|2022-05-23 06:28:30|43146.6|43126.6|43145.5|43125.5|43148|43128|43145.5|43125.5|0
1653287320000|2022-05-23 06:28:40|43148|43128|43148|43128|43150.5|43130.5|43148|43128|1
1653287330000|2022-05-23 06:28:50|43149.4|43129.4|43155.5|43135.5|43155.5|43135.5|43149.4|43129.4|2
1653287340000|2022-05-23 06:29:00|43160.5|43140.5|43160.5|43140.5|43163|43143|43160.5|43140.5|0
1653287350000|2022-05-23 06:29:10|43161.9|43141.9|43164.4|43144.4|43165.5|43145.5|43161.9|43141.9|0
1653287360000|2022-05-23 06:29:20|43165.5|43145.5|43165.5|43145.5|43165.5|43145.5|43163|43143|0
1653287370000|2022-05-23 06:29:30|43163|43143|43162.7|43142.7|43165.5|43145.5|43160.5|43140.5|1
1653287380000|2022-05-23 06:29:40|43160.5|43140.5|43165.5|43145.5|43165.5|43145.5|43160.5|43140.5|1
1653287390000|2022-05-23 06:29:50|43164.4|43144.4|43165.5|43145.5|43165.5|43145.5|43164.4|43144.4|1
1653287400000|2022-05-23 06:30:00|43166.9|43146.9|43166.9|43146.9|43169.4|43149.4|43165.5|43145.5|3
1653287410000|2022-05-23 06:30:10|43169.4|43149.4|43169.4|43149.4|43169.4|43149.4|43166.9|43146.9|0
1653287420000|2022-05-23 06:30:20|43168|43148|43165.5|43145.5|43168|43148|43165.5|43145.5|0
1653287430000|2022-05-23 06:30:30|||||||||1
1653287440000|2022-05-23 06:30:40|43169.4|43149.4|43170.5|43150.5|43170.5|43150.5|43169.4|43149.4|1
1653287450000|2022-05-23 06:30:50|43171.9|43151.9|43170.5|43150.5|43171.9|43151.9|43170.5|43150.5|1
1653287460000|2022-05-23 06:31:00|43173|43153|43173|43153|43173|43153|43170.5|43150.5|0
1653287470000|2022-05-23 06:31:10|43175.5|43155.5|43175.5|43155.5|43175.5|43155.5|43175.5|43155.5|1
1653287480000|2022-05-23 06:31:20|43173|43153|43175.5|43155.5|43175.5|43155.5|43170.5|43150.5|3
1653287510000|2022-05-23 06:31:50|43174.4|43154.4|43171.9|43151.9|43174.4|43154.4|43171.9|43151.9|0
1653287520000|2022-05-23 06:32:00|43174.4|43154.4|43175.5|43155.5|43175.5|43155.5|43170.5|43150.5|2
1653287530000|2022-05-23 06:32:10|43174.1|43154.1|43175.5|43155.5|43175.5|43155.5|43174.1|43154.1|1
1653287540000|2022-05-23 06:32:20|43178.3|43158.3|43185.5|43165.5|43185.5|43165.5|43178.3|43158.3|1
1653287550000|2022-05-23 06:32:30|43186.9|43166.9|43188|43168|43188|43168|43185.5|43165.5|0
1653287560000|2022-05-23 06:32:40|43186.6|43166.6|43185.5|43165.5|43186.9|43166.9|43183|43163|0
1653287570000|2022-05-23 06:32:50|43186.6|43166.6|43188|43168|43188|43168|43185.5|43165.5|0
1653287580000|2022-05-23 06:33:00|43186.6|43166.6|43188|43168|43188|43168|43183|43163|1
1653287590000|2022-05-23 06:33:10|43186.6|43166.6|43188|43168|43188|43168|43185.5|43165.5|0
1653287600000|2022-05-23 06:33:20|43189.4|43169.4|43189.4|43169.4|43189.4|43169.4|43189.4|43169.4|1
1653287630000|2022-05-23 06:33:50|43190.8|43170.8|43191.9|43171.9|43191.9|43171.9|43190.8|43170.8|0
1653287640000|2022-05-23 06:34:00|43190.5|43170.5|43190.5|43170.5|43190.5|43170.5|43190.5|43170.5|4
1653287650000|2022-05-23 06:34:10|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|1
1653287660000|2022-05-23 06:34:20|43188|43168|43186.9|43166.9|43188|43168|43185.5|43165.5|2
1653287670000|2022-05-23 06:34:30|43185.5|43165.5|43190.5|43170.5|43190.5|43170.5|43185.5|43165.5|0
1653287680000|2022-05-23 06:34:40|43189.1|43169.1|43185.5|43165.5|43189.1|43169.1|43185.5|43165.5|0
1653287690000|2022-05-23 06:34:50|43186.9|43166.9|43188|43168|43188|43168|43185.5|43165.5|0
1653287700000|2022-05-23 06:35:00|43190.5|43170.5|43188|43168|43191.9|43171.9|43188|43168|6
1653287710000|2022-05-23 06:35:10|43186.6|43166.6|43173|43153|43186.6|43166.6|43173|43153|3
1653287720000|2022-05-23 06:35:20|43170.5|43150.5|43173|43153|43173|43153|43170.5|43150.5|3
1653287730000|2022-05-23 06:35:30|43171.9|43151.9|43174.4|43154.4|43174.4|43154.4|43170.5|43150.5|1
1653287740000|2022-05-23 06:35:40|43175.5|43155.5|43175.5|43155.5|43175.5|43155.5|43175.5|43155.5|1
1653287750000|2022-05-23 06:35:50|43174.1|43154.1|43167.7|43147.7|43174.1|43154.1|43167.7|43147.7|1
1653287760000|2022-05-23 06:36:00|43165.5|43145.5|43173|43153|43174.4|43154.4|43165.5|43145.5|0
1653287770000|2022-05-23 06:36:10|43175.5|43155.5|43175.5|43155.5|43175.5|43155.5|43175.5|43155.5|1
1653287780000|2022-05-23 06:36:20|43176.9|43156.9|43175.5|43155.5|43176.9|43156.9|43175.5|43155.5|0
1653287790000|2022-05-23 06:36:30|43173|43153|43175.5|43155.5|43175.5|43155.5|43173|43153|1
1653287800000|2022-05-23 06:36:40|43174.1|43154.1|43176.9|43156.9|43176.9|43156.9|43173|43153|0
1653287810000|2022-05-23 06:36:50|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|2
1653287820000|2022-05-23 06:37:00|43185.5|43165.5|43185.5|43165.5|43185.5|43165.5|43185.5|43165.5|1
1653287830000|2022-05-23 06:37:10|43186.9|43166.9|43195.5|43175.5|43196.6|43176.6|43186.9|43166.9|3
1653287840000|2022-05-23 06:37:20|43196.9|43176.9|43200.5|43180.5|43200.5|43180.5|43196.9|43176.9|2
1653287850000|2022-05-23 06:37:30|43201.9|43181.9|43208|43188|43209.4|43189.4|43200.5|43180.5|5
1653287860000|2022-05-23 06:37:40|43210.8|43190.8|43211.9|43191.9|43213|43193|43210.8|43190.8|6
1653287870000|2022-05-23 06:37:50|43210.5|43190.5|43214.1|43194.1|43214.1|43194.1|43210.5|43190.5|3
1653287880000|2022-05-23 06:38:00|43220.5|43200.5|43233|43213|43233|43213|43220.5|43200.5|5
1653287890000|2022-05-23 06:38:10|43235.5|43215.5|43235.5|43215.5|43236.9|43216.9|43235.5|43215.5|9
1653287900000|2022-05-23 06:38:20|43234.1|43214.1|43232.7|43212.7|43234.1|43214.1|43232.7|43212.7|1
1653287910000|2022-05-23 06:38:30|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|1
1653287920000|2022-05-23 06:38:40|43232.7|43212.7|43235.5|43215.5|43235.5|43215.5|43230.5|43210.5|2
1653287930000|2022-05-23 06:38:50|||||||||4
1653287940000|2022-05-23 06:39:00|43234.1|43214.1|43231.6|43211.6|43234.1|43214.1|43231.6|43211.6|2
1653287950000|2022-05-23 06:39:10|43230.5|43210.5|43223|43203|43230.5|43210.5|43223|43203|4
1653287970000|2022-05-23 06:39:30|43225.5|43205.5|43225.5|43205.5|43225.5|43205.5|43225.5|43205.5|1
1653287980000|2022-05-23 06:39:40|43226.9|43206.9|43228|43208|43228|43208|43225.5|43205.5|2
1653287990000|2022-05-23 06:39:50|43226.6|43206.6|43205.5|43185.5|43226.9|43206.9|43205.5|43185.5|11
1653288000000|2022-05-23 06:40:00|43203|43183|43206.9|43186.9|43208|43188|43201.9|43181.9|5
1653288010000|2022-05-23 06:40:10|43208.3|43188.3|43210.5|43190.5|43210.5|43190.5|43208.3|43188.3|3
1653288020000|2022-05-23 06:40:20|43215.5|43195.5|43225.5|43205.5|43225.5|43205.5|43215.5|43195.5|15
1653288030000|2022-05-23 06:40:30|43225.8|43205.8|43225.5|43205.5|43226.9|43206.9|43224.4|43204.4|3
1653288050000|2022-05-23 06:40:50|43229.4|43209.4|43225.5|43205.5|43230.5|43210.5|43225.5|43205.5|5
1653288060000|2022-05-23 06:41:00|43226.9|43206.9|43234.1|43214.1|43234.1|43214.1|43226.9|43206.9|1
1653288070000|2022-05-23 06:41:10|43235.5|43215.5|43236.6|43216.6|43236.6|43216.6|43235.5|43215.5|30
1653288080000|2022-05-23 06:41:20|43241.6|43221.6|43236.6|43216.6|43241.6|43221.6|43236.6|43216.6|4
1653288090000|2022-05-23 06:41:30|||||||||1
1653288100000|2022-05-23 06:41:40|||||||||1
1653288110000|2022-05-23 06:41:50|43238|43218|43243|43223|43243|43223|43237.7|43217.7|5
1653288120000|2022-05-23 06:42:00|43245.5|43225.5|43249.1|43229.1|43249.1|43229.1|43245.5|43225.5|1
1653288130000|2022-05-23 06:42:10|43255.2|43235.2|43255.2|43235.2|43255.2|43235.2|43255.2|43235.2|4
1653288140000|2022-05-23 06:42:20|43249.1|43229.1|43244.1|43224.1|43249.1|43229.1|43244.1|43224.1|12
1653288150000|2022-05-23 06:42:30|43241.6|43221.6|43241.6|43221.6|43246.6|43226.6|43241.6|43221.6|1
1653288160000|2022-05-23 06:42:40|43240.2|43220.2|43241.6|43221.6|43241.6|43221.6|43239.1|43219.1|0
1653288170000|2022-05-23 06:42:50|43236.6|43216.6|43236.6|43216.6|43236.6|43216.6|43236.6|43216.6|1
1653288180000|2022-05-23 06:43:00|43239.1|43219.1|43239.1|43219.1|43241.6|43221.6|43236.6|43216.6|1
1653288190000|2022-05-23 06:43:10|43240.5|43220.5|43240.5|43220.5|43241.6|43221.6|43240.2|43220.2|1
1653288200000|2022-05-23 06:43:20|43241.6|43221.6|43236.6|43216.6|43241.6|43221.6|43236.6|43216.6|0
1653288210000|2022-05-23 06:43:30|43238|43218|43236.6|43216.6|43241.6|43221.6|43236.6|43216.6|1
1653288220000|2022-05-23 06:43:40|43235.5|43215.5|43241.6|43221.6|43241.6|43221.6|43235.5|43215.5|1
1653288230000|2022-05-23 06:43:50|43243|43223|43251.6|43231.6|43252.7|43232.7|43243|43223|4
1653288240000|2022-05-23 06:44:00|43245.2|43225.2|43247.7|43227.7|43249.1|43229.1|43242.7|43222.7|1
1653288250000|2022-05-23 06:44:10|43249.1|43229.1|43249.1|43229.1|43249.1|43229.1|43249.1|43229.1|0
1653288260000|2022-05-23 06:44:20|43251.6|43231.6|43254.1|43234.1|43254.1|43234.1|43251.6|43231.6|3
1653288270000|2022-05-23 06:44:30|43258|43238|43258|43238|43258|43238|43254.1|43234.1|0
1653288280000|2022-05-23 06:44:40|43247.7|43227.7|43247.7|43227.7|43247.7|43227.7|43247.7|43227.7|2
1653288290000|2022-05-23 06:44:50|43242.7|43222.7|43237.7|43217.7|43242.7|43222.7|43237.7|43217.7|1
1653288300000|2022-05-23 06:45:00|43239.1|43219.1|43241.6|43221.6|43241.6|43221.6|43239.1|43219.1|2
1653288310000|2022-05-23 06:45:10|43244.4|43224.4|43251.6|43231.6|43251.6|43231.6|43244.4|43224.4|0
1653288340000|2022-05-23 06:45:40|43252.7|43232.7|43254.1|43234.1|43254.1|43234.1|43252.7|43232.7|0
1653288350000|2022-05-23 06:45:50|43255.5|43235.5|43255.5|43235.5|43255.5|43235.5|43255.5|43235.5|1
1653288360000|2022-05-23 06:46:00|43258|43238|43258|43238|43258|43238|43258|43238|3
1653288370000|2022-05-23 06:46:10|43259.4|43239.4|43258|43238|43259.4|43239.4|43258|43238|2
1653288380000|2022-05-23 06:46:20|43259.1|43239.1|43259.1|43239.1|43259.1|43239.1|43259.1|43239.1|0
1653288390000|2022-05-23 06:46:30|43260.5|43240.5|43266.6|43246.6|43266.6|43246.6|43260.5|43240.5|5
1653288400000|2022-05-23 06:46:40|43268|43248|43256.6|43236.6|43270.5|43250.5|43256.6|43236.6|10
1653288420000|2022-05-23 06:47:00|43254.1|43234.1|43256.6|43236.6|43256.6|43236.6|43252.7|43232.7|2
1653288430000|2022-05-23 06:47:10|43259.1|43239.1|43261.6|43241.6|43261.6|43241.6|43259.1|43239.1|3
1653288440000|2022-05-23 06:47:20|43268|43248|43271.9|43251.9|43271.9|43251.9|43268|43248|9
1653288450000|2022-05-23 06:47:30|43270.5|43250.5|43270.5|43250.5|43270.5|43250.5|43270.5|43250.5|0
1653288470000|2022-05-23 06:47:50|43269.1|43249.1|43266.6|43246.6|43269.1|43249.1|43266.6|43246.6|5
1653288480000|2022-05-23 06:48:00|43268|43248|43269.1|43249.1|43269.1|43249.1|43268|43248|1
1653288490000|2022-05-23 06:48:10|43266.6|43246.6|43269.1|43249.1|43269.1|43249.1|43266.6|43246.6|0
1653288500000|2022-05-23 06:48:20|43267.7|43247.7|43269.1|43249.1|43269.1|43249.1|43267.7|43247.7|1
1653288510000|2022-05-23 06:48:30|43271.6|43251.6|43269.1|43249.1|43271.6|43251.6|43266.6|43246.6|0
1653288520000|2022-05-23 06:48:40|43270.5|43250.5|43266.6|43246.6|43271.6|43251.6|43266.6|43246.6|1
1653288530000|2022-05-23 06:48:50|||||||||1
1653288540000|2022-05-23 06:49:00|43264.1|43244.1|43264.1|43244.1|43266.6|43246.6|43264.1|43244.1|8
1653288550000|2022-05-23 06:49:10|||||||||3
1653288570000|2022-05-23 06:49:30|43261.6|43241.6|43259.1|43239.1|43261.6|43241.6|43259.1|43239.1|1
1653288580000|2022-05-23 06:49:40|43261.6|43241.6|43256.6|43236.6|43261.6|43241.6|43256.6|43236.6|7
1653288590000|2022-05-23 06:49:50|43255.5|43235.5|43260.2|43240.2|43260.2|43240.2|43250.5|43230.5|3
1653288600000|2022-05-23 06:50:00|43261.6|43241.6|43264.4|43244.4|43264.4|43244.4|43261.6|43241.6|5
1653288610000|2022-05-23 06:50:10|43259.1|43239.1|43253|43233|43259.1|43239.1|43253|43233|7
1653288620000|2022-05-23 06:50:20|43251.6|43231.6|43250.5|43230.5|43251.9|43231.9|43250.5|43230.5|1
1653288630000|2022-05-23 06:50:30|||||||||2
1653288640000|2022-05-23 06:50:40|43251.9|43231.9|43250.5|43230.5|43251.9|43231.9|43250.5|43230.5|1
1653288650000|2022-05-23 06:50:50|43251.9|43231.9|43250.5|43230.5|43251.9|43231.9|43250.5|43230.5|0
1653288660000|2022-05-23 06:51:00|43246.6|43226.6|43236.6|43216.6|43246.6|43226.6|43236.6|43216.6|12
1653288670000|2022-05-23 06:51:10|43231.6|43211.6|43231.6|43211.6|43231.6|43211.6|43231.6|43211.6|6
1653288690000|2022-05-23 06:51:30|||||||||4
1653288700000|2022-05-23 06:51:40|||||||||1
1653288710000|2022-05-23 06:51:50|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|0
1653288720000|2022-05-23 06:52:00|43235.5|43215.5|43238|43218|43239.4|43219.4|43234.1|43214.1|3
1653288730000|2022-05-23 06:52:10|43235.5|43215.5|43235.5|43215.5|43235.5|43215.5|43233|43213|3
1653288740000|2022-05-23 06:52:20|43238|43218|43238|43218|43238|43218|43238|43218|2
1653288750000|2022-05-23 06:52:30|43241.9|43221.9|43241.9|43221.9|43241.9|43221.9|43241.9|43221.9|1
1653288760000|2022-05-23 06:52:40|43243.3|43223.3|43250.5|43230.5|43250.5|43230.5|43243.3|43223.3|0
1653288770000|2022-05-23 06:52:50|43251.6|43231.6|43254.1|43234.1|43254.1|43234.1|43251.6|43231.6|2
1653288780000|2022-05-23 06:53:00|43256.6|43236.6|43256.6|43236.6|43256.6|43236.6|43256.6|43236.6|0
1653288790000|2022-05-23 06:53:10|43258|43238|43261.6|43241.6|43261.6|43241.6|43258|43238|0
1653288800000|2022-05-23 06:53:20|43263|43243|43266.6|43246.6|43266.6|43246.6|43263|43243|0
1653288810000|2022-05-23 06:53:30|||||||||4
1653288820000|2022-05-23 06:53:40|43264.1|43244.1|43254.1|43234.1|43264.1|43244.1|43254.1|43234.1|13
1653288830000|2022-05-23 06:53:50|43251.6|43231.6|43251.6|43231.6|43251.6|43231.6|43251.6|43231.6|3
1653288840000|2022-05-23 06:54:00|43254.1|43234.1|43249.1|43229.1|43254.1|43234.1|43249.1|43229.1|4
1653288850000|2022-05-23 06:54:10|43250.5|43230.5|43246.6|43226.6|43251.6|43231.6|43246.6|43226.6|2
1653288860000|2022-05-23 06:54:20|43245.5|43225.5|43243|43223|43245.5|43225.5|43243|43223|0
1653288870000|2022-05-23 06:54:30|43241.6|43221.6|43236.6|43216.6|43241.6|43221.6|43236.6|43216.6|3
1653288890000|2022-05-23 06:54:50|43233.8|43213.8|43230.5|43210.5|43233.8|43213.8|43230.5|43210.5|1
1653288900000|2022-05-23 06:55:00|43229.1|43209.1|43230.5|43210.5|43230.5|43210.5|43221.6|43201.6|6
1653288910000|2022-05-23 06:55:10|43226.6|43206.6|43223|43203|43226.6|43206.6|43223|43203|1
1653288920000|2022-05-23 06:55:20|43224.4|43204.4|43225.2|43205.2|43228|43208|43224.4|43204.4|0
1653288930000|2022-05-23 06:55:30|43224.1|43204.1|43230.5|43210.5|43230.5|43210.5|43224.1|43204.1|0
1653288940000|2022-05-23 06:55:40|43231.9|43211.9|43236.6|43216.6|43236.6|43216.6|43231.9|43211.9|0
1653288950000|2022-05-23 06:55:50|43238|43218|43233|43213|43239.1|43219.1|43233|43213|0
1653288960000|2022-05-23 06:56:00|43234.4|43214.4|43240.5|43220.5|43240.5|43220.5|43234.4|43214.4|0
1653288970000|2022-05-23 06:56:10|43239.1|43219.1|43239.1|43219.1|43239.1|43219.1|43239.1|43219.1|0
1653288980000|2022-05-23 06:56:20|43240.2|43220.2|43239.1|43219.1|43241.6|43221.6|43239.1|43219.1|0
1653289000000|2022-05-23 06:56:40|43240.5|43220.5|43244.1|43224.1|43244.1|43224.1|43240.5|43220.5|0
1653289010000|2022-05-23 06:56:50|43242.7|43222.7|43237.7|43217.7|43242.7|43222.7|43237.7|43217.7|5
1653289020000|2022-05-23 06:57:00|43236.6|43216.6|43240.2|43220.2|43240.2|43220.2|43236.6|43216.6|1
1653289050000|2022-05-23 06:57:30|43236.6|43216.6|43229.1|43209.1|43236.6|43216.6|43229.1|43209.1|1
1653289060000|2022-05-23 06:57:40|43227.7|43207.7|43230.5|43210.5|43230.5|43210.5|43226.6|43206.6|3
1653289070000|2022-05-23 06:57:50|43231.6|43211.6|43230.5|43210.5|43232.7|43212.7|43230.5|43210.5|1
1653289080000|2022-05-23 06:58:00|43229.4|43209.4|43215.5|43195.5|43229.4|43209.4|43215.5|43195.5|4
1653289090000|2022-05-23 06:58:10|43214.1|43194.1|43213|43193|43215.5|43195.5|43213|43193|1
1653289100000|2022-05-23 06:58:20|43207.7|43187.7|43210.5|43190.5|43210.5|43190.5|43206.6|43186.6|1
1653289110000|2022-05-23 06:58:30|43209.4|43189.4|43201.6|43181.6|43209.4|43189.4|43201.6|43181.6|5
1653289120000|2022-05-23 06:58:40|43200.2|43180.2|43194.1|43174.1|43200.2|43180.2|43194.1|43174.1|2
1653289130000|2022-05-23 06:58:50|43195.5|43175.5|43203|43183|43203|43183|43195.5|43175.5|5
1653289140000|2022-05-23 06:59:00|43204.4|43184.4|43216.6|43196.6|43219.1|43199.1|43204.4|43184.4|5
1653289160000|2022-05-23 06:59:20|||||||||2
1653289180000|2022-05-23 06:59:40|43219.1|43199.1|43219.1|43199.1|43221.6|43201.6|43219.1|43199.1|1
1653289190000|2022-05-23 06:59:50|43220.5|43200.5|43201.6|43181.6|43226.6|43206.6|43201.6|43181.6|17
1653289200000|2022-05-23 07:00:00|43200.5|43180.5|43214.1|43194.1|43214.1|43194.1|43196.6|43176.6|3
1653289210000|2022-05-23 07:00:10|43213|43193|43206.6|43186.6|43213|43193|43206.6|43186.6|1
1653289220000|2022-05-23 07:00:20|43208|43188|43199.1|43179.1|43209.1|43189.1|43199.1|43179.1|4
1653289230000|2022-05-23 07:00:30|43195.2|43175.2|43186.6|43166.6|43195.2|43175.2|43186.6|43166.6|3
1653289240000|2022-05-23 07:00:40|43189.1|43169.1|43190.2|43170.2|43192.7|43172.7|43187.7|43167.7|0
1653289250000|2022-05-23 07:00:50|43191.6|43171.6|43197.7|43177.7|43199.1|43179.1|43191.6|43171.6|0
1653289260000|2022-05-23 07:01:00|43200.2|43180.2|43202.7|43182.7|43202.7|43182.7|43200.2|43180.2|0
1653289270000|2022-05-23 07:01:10|43204.1|43184.1|43207.7|43187.7|43209.1|43189.1|43204.1|43184.1|0
1653289280000|2022-05-23 07:01:20|43209.1|43189.1|43207.7|43187.7|43211.6|43191.6|43207.7|43187.7|2
1653289290000|2022-05-23 07:01:30|43209.1|43189.1|43219.1|43199.1|43219.1|43199.1|43209.1|43189.1|3
1653289300000|2022-05-23 07:01:40|43217.7|43197.7|43214.1|43194.1|43222.7|43202.7|43214.1|43194.1|4
1653289310000|2022-05-23 07:01:50|43211.6|43191.6|43207.7|43187.7|43211.6|43191.6|43207.7|43187.7|2
1653289320000|2022-05-23 07:02:00|43196.3|43176.3|43192.7|43172.7|43207.7|43187.7|43192.7|43172.7|25
1653289330000|2022-05-23 07:02:10|43196.3|43176.3|43217.7|43197.7|43217.7|43197.7|43195.2|43175.2|14
1653289340000|2022-05-23 07:02:20|43219.1|43199.1|43209.1|43189.1|43219.1|43199.1|43209.1|43189.1|19
1653289350000|2022-05-23 07:02:30|43207.7|43187.7|43200.5|43180.5|43207.7|43187.7|43200.5|43180.5|0
1653289360000|2022-05-23 07:02:40|43199.1|43179.1|43198|43178|43200.5|43180.5|43196.9|43176.9|2
1653289370000|2022-05-23 07:02:50|43199.1|43179.1|43200.5|43180.5|43200.5|43180.5|43199.1|43179.1|1
1653289380000|2022-05-23 07:03:00|43199.1|43179.1|43191.6|43171.6|43200.5|43180.5|43191.6|43171.6|1
1653289390000|2022-05-23 07:03:10|43194.1|43174.1|43194.1|43174.1|43196.6|43176.6|43194.1|43174.1|0
1653289400000|2022-05-23 07:03:20|43191.6|43171.6|43194.1|43174.1|43194.1|43174.1|43191.6|43171.6|0
1653289410000|2022-05-23 07:03:30|43195.5|43175.5|43196.6|43176.6|43196.6|43176.6|43194.1|43174.1|0
1653289420000|2022-05-23 07:03:40|43198|43178|43198.8|43178.8|43200.2|43180.2|43198|43178|3
1653289430000|2022-05-23 07:03:50|43196.6|43176.6|43192.7|43172.7|43199.1|43179.1|43192.7|43172.7|1
1653289440000|2022-05-23 07:04:00|43194.1|43174.1|43192.7|43172.7|43195.2|43175.2|43192.7|43172.7|0
1653289450000|2022-05-23 07:04:10|43194.1|43174.1|43195.2|43175.2|43195.2|43175.2|43194.1|43174.1|0
1653289460000|2022-05-23 07:04:20|43194.1|43174.1|43194.1|43174.1|43196.6|43176.6|43194.1|43174.1|0
1653289470000|2022-05-23 07:04:30|43196.6|43176.6|43196.6|43176.6|43196.6|43176.6|43196.6|43176.6|1
1653289480000|2022-05-23 07:04:40|43194.1|43174.1|43196.6|43176.6|43196.6|43176.6|43191.6|43171.6|0
1653289530000|2022-05-23 07:05:30|43193.8|43173.8|43185.5|43165.5|43193.8|43173.8|43184.1|43164.1|9
1653289540000|2022-05-23 07:05:40|43186.9|43166.9|43186.9|43166.9|43186.9|43166.9|43186.9|43166.9|0
1653289550000|2022-05-23 07:05:50|43189.4|43169.4|43191.6|43171.6|43191.6|43171.6|43189.4|43169.4|1
1653289560000|2022-05-23 07:06:00|43193|43173|43204.1|43184.1|43206.6|43186.6|43193|43173|6
1653289570000|2022-05-23 07:06:10|43201.6|43181.6|43204.1|43184.1|43204.1|43184.1|43201.6|43181.6|1
1653289580000|2022-05-23 07:06:20|43205.5|43185.5|43206.6|43186.6|43206.6|43186.6|43205.5|43185.5|0
1653289590000|2022-05-23 07:06:30|43205.2|43185.2|43202.7|43182.7|43206.6|43186.6|43202.7|43182.7|3
1653289600000|2022-05-23 07:06:40|43201.6|43181.6|43201.6|43181.6|43201.6|43181.6|43196.6|43176.6|5
1653289610000|2022-05-23 07:06:50|43203|43183|43201.6|43181.6|43204.1|43184.1|43201.6|43181.6|0
1653289620000|2022-05-23 07:07:00|43200.2|43180.2|43201.6|43181.6|43201.6|43181.6|43197.7|43177.7|2
1653289630000|2022-05-23 07:07:10|43200.2|43180.2|43201.6|43181.6|43201.6|43181.6|43199.1|43179.1|0
1653289640000|2022-05-23 07:07:20|43200.2|43180.2|43197.7|43177.7|43200.2|43180.2|43197.7|43177.7|1
1653289650000|2022-05-23 07:07:30|43200.2|43180.2|43202.7|43182.7|43202.7|43182.7|43200.2|43180.2|0
1653289660000|2022-05-23 07:07:40|43197.7|43177.7|43192.7|43172.7|43197.7|43177.7|43192.7|43172.7|1
1653289670000|2022-05-23 07:07:50|43191.3|43171.3|43190.2|43170.2|43191.3|43171.3|43190.2|43170.2|0
1653289680000|2022-05-23 07:08:00|43192.7|43172.7|43195.2|43175.2|43195.2|43175.2|43192.7|43172.7|1
1653289690000|2022-05-23 07:08:10|43196.6|43176.6|43199.1|43179.1|43201.6|43181.6|43196.6|43176.6|1
1653289700000|2022-05-23 07:08:20|43192.7|43172.7|43192.7|43172.7|43192.7|43172.7|43192.7|43172.7|1
1653289720000|2022-05-23 07:08:40|43194.1|43174.1|43197.7|43177.7|43197.7|43177.7|43194.1|43174.1|3
1653289730000|2022-05-23 07:08:50|43199.1|43179.1|43200.2|43180.2|43200.2|43180.2|43197.7|43177.7|0
1653289740000|2022-05-23 07:09:00|43202.7|43182.7|43217.7|43197.7|43217.7|43197.7|43202.7|43182.7|14
1653289750000|2022-05-23 07:09:10|43212.7|43192.7|43207.7|43187.7|43212.7|43192.7|43207.7|43187.7|6
1653289760000|2022-05-23 07:09:20|43206.3|43186.3|43205.2|43185.2|43206.3|43186.3|43205.2|43185.2|0
1653289770000|2022-05-23 07:09:30|43207.7|43187.7|43209.1|43189.1|43209.1|43189.1|43207.7|43187.7|0
1653289780000|2022-05-23 07:09:40|43207.7|43187.7|43207.7|43187.7|43207.7|43187.7|43207.7|43187.7|1
1653289790000|2022-05-23 07:09:50|43203.8|43183.8|43207.7|43187.7|43207.7|43187.7|43203.8|43183.8|2
1653289800000|2022-05-23 07:10:00|43208.8|43188.8|43216.6|43196.6|43217.7|43197.7|43208.8|43188.8|4
1653289810000|2022-05-23 07:10:10|43217.7|43197.7|43212.7|43192.7|43217.7|43197.7|43209.1|43189.1|2
1653289820000|2022-05-23 07:10:20|43215.2|43195.2|43217.7|43197.7|43217.7|43197.7|43215.2|43195.2|0
1653289830000|2022-05-23 07:10:30|43216.6|43196.6|43217.7|43197.7|43217.7|43197.7|43216.6|43196.6|1
1653289840000|2022-05-23 07:10:40|43215.2|43195.2|43212.7|43192.7|43215.2|43195.2|43212.7|43192.7|2
1653289850000|2022-05-23 07:10:50|43207.7|43187.7|43197.7|43177.7|43207.7|43187.7|43196.3|43176.3|2
1653289860000|2022-05-23 07:11:00|43195.2|43175.2|43190.5|43170.5|43195.2|43175.2|43189.1|43169.1|1
1653289870000|2022-05-23 07:11:10|43186.6|43166.6|43186.6|43166.6|43190.2|43170.2|43184.1|43164.1|1
1653289880000|2022-05-23 07:11:20|||||||||1
1653289890000|2022-05-23 07:11:30|43188|43168|43194.1|43174.1|43194.1|43174.1|43188|43168|5
1653289910000|2022-05-23 07:11:50|43188.8|43168.8|43190.2|43170.2|43190.2|43170.2|43188.8|43168.8|2
1653289920000|2022-05-23 07:12:00|43191.3|43171.3|43192.7|43172.7|43192.7|43172.7|43190.2|43170.2|1
1653289930000|2022-05-23 07:12:10|43193.8|43173.8|43196.3|43176.3|43196.3|43176.3|43193.8|43173.8|1
1653289940000|2022-05-23 07:12:20|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|0
1653289950000|2022-05-23 07:12:30|43199.1|43179.1|43182.7|43162.7|43200.2|43180.2|43181.6|43161.6|14
1653289960000|2022-05-23 07:12:40|43184.1|43164.1|43182.7|43162.7|43184.1|43164.1|43181.3|43161.3|2
1653289970000|2022-05-23 07:12:50|43181.3|43161.3|43185.2|43165.2|43185.2|43165.2|43172.7|43152.7|2
1653289980000|2022-05-23 07:13:00|43186.6|43166.6|43186.6|43166.6|43187.7|43167.7|43186.6|43166.6|2
1653289990000|2022-05-23 07:13:10|43187.7|43167.7|43195.2|43175.2|43195.2|43175.2|43187.7|43167.7|1
1653290000000|2022-05-23 07:13:20|43192.4|43172.4|43177.7|43157.7|43192.4|43172.4|43175.2|43155.2|15
1653290010000|2022-05-23 07:13:30|43176.6|43156.6|43175.2|43155.2|43177.7|43157.7|43175.2|43155.2|2
1653290040000|2022-05-23 07:14:00|43176.6|43156.6|43177.7|43157.7|43177.7|43157.7|43175.2|43155.2|7
1653290050000|2022-05-23 07:14:10|43174.1|43154.1|43175.2|43155.2|43175.2|43155.2|43174.1|43154.1|3
1653290060000|2022-05-23 07:14:20|43176.6|43156.6|43177.7|43157.7|43177.7|43157.7|43176.6|43156.6|0
1653290070000|2022-05-23 07:14:30|43176.3|43156.3|43172.7|43152.7|43177.7|43157.7|43172.7|43152.7|5
1653290080000|2022-05-23 07:14:40|43170.2|43150.2|43170.2|43150.2|43170.2|43150.2|43170.2|43150.2|1
1653290090000|2022-05-23 07:14:50|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|0
1653290100000|2022-05-23 07:15:00|43172.7|43152.7|43171.6|43151.6|43172.7|43152.7|43169.1|43149.1|3
1653290110000|2022-05-23 07:15:10|43172.7|43152.7|43167.7|43147.7|43172.7|43152.7|43167.7|43147.7|11
1653290130000|2022-05-23 07:15:30|43169.1|43149.1|43172.7|43152.7|43172.7|43152.7|43168.8|43148.8|1
1653290140000|2022-05-23 07:15:40|43176.6|43156.6|43166.6|43146.6|43176.6|43156.6|43166.6|43146.6|10
1653290150000|2022-05-23 07:15:50|43165.5|43145.5|43165.2|43145.2|43166.6|43146.6|43165.2|43145.2|6
1653290160000|2022-05-23 07:16:00|43167.7|43147.7|43174.1|43154.1|43176.6|43156.6|43167.7|43147.7|8
1653290170000|2022-05-23 07:16:10|||||||||1
1653290180000|2022-05-23 07:16:20|43172.7|43152.7|43172.7|43152.7|43172.7|43152.7|43172.7|43152.7|0
1653290190000|2022-05-23 07:16:30|43167.7|43147.7|43167.7|43147.7|43167.7|43147.7|43167.7|43147.7|1
1653290210000|2022-05-23 07:16:50|||||||||1
1653290220000|2022-05-23 07:17:00|||||||||2
1653290230000|2022-05-23 07:17:10|43165.2|43145.2|43162.7|43142.7|43165.2|43145.2|43162.7|43142.7|1
1653290240000|2022-05-23 07:17:20|43160.2|43140.2|43160.2|43140.2|43160.2|43140.2|43160.2|43140.2|2
1653290250000|2022-05-23 07:17:30|43158.8|43138.8|43161.3|43141.3|43161.3|43141.3|43158.8|43138.8|1
1653290270000|2022-05-23 07:17:50|43160.2|43140.2|43155.5|43135.5|43160.2|43140.2|43155.5|43135.5|5
1653290280000|2022-05-23 07:18:00|43156.6|43136.6|43157.7|43137.7|43157.7|43137.7|43156.6|43136.6|0
1653290290000|2022-05-23 07:18:10|43160.2|43140.2|43160.2|43140.2|43160.2|43140.2|43160.2|43140.2|3
1653290300000|2022-05-23 07:18:20|43148.5|43128.5|43134.1|43114.1|43148.5|43128.5|43134.1|43114.1|19
1653290310000|2022-05-23 07:18:30|43133|43113|43123|43103|43134.4|43114.4|43123|43103|19
1653290320000|2022-05-23 07:18:40|43124.1|43104.1|43125.2|43105.2|43125.2|43105.2|43123|43103|32
1653290330000|2022-05-23 07:18:50|||||||||7
1653290340000|2022-05-23 07:19:00|43124.1|43104.1|43127.7|43107.7|43127.7|43107.7|43124.1|43104.1|18
1653290350000|2022-05-23 07:19:10|43126.6|43106.6|43126.6|43106.6|43126.6|43106.6|43126.6|43106.6|1
1653290360000|2022-05-23 07:19:20|43127.4|43107.4|43127.4|43107.4|43127.4|43107.4|43127.4|43107.4|2
1653290370000|2022-05-23 07:19:30|43125.2|43105.2|43126.6|43106.6|43126.6|43106.6|43122.7|43102.7|9
1653290380000|2022-05-23 07:19:40|43127.7|43107.7|43126.3|43106.3|43127.7|43107.7|43126.3|43106.3|4
1653290390000|2022-05-23 07:19:50|43126.6|43106.6|43132.7|43112.7|43132.7|43112.7|43126.6|43106.6|4
1653290400000|2022-05-23 07:20:00|43131.3|43111.3|43130.2|43110.2|43131.3|43111.3|43130.2|43110.2|0
1653290410000|2022-05-23 07:20:10|43131.6|43111.6|43131.6|43111.6|43131.6|43111.6|43131.6|43111.6|2
1653290420000|2022-05-23 07:20:20|43131.3|43111.3|43128.8|43108.8|43131.3|43111.3|43128.8|43108.8|0
1653290430000|2022-05-23 07:20:30|43127.7|43107.7|43130.2|43110.2|43132.7|43112.7|43127.7|43107.7|3
1653290440000|2022-05-23 07:20:40|43134.1|43114.1|43139.1|43119.1|43139.1|43119.1|43134.1|43114.1|1
1653290450000|2022-05-23 07:20:50|43141.6|43121.6|43145.2|43125.2|43145.2|43125.2|43141.6|43121.6|1
1653290460000|2022-05-23 07:21:00|43143.8|43123.8|43147.7|43127.7|43147.7|43127.7|43142.7|43122.7|1
1653290480000|2022-05-23 07:21:20|43149.1|43129.1|43154.1|43134.1|43154.1|43134.1|43149.1|43129.1|4
1653290490000|2022-05-23 07:21:30|43155.5|43135.5|43155.2|43135.2|43156.6|43136.6|43155.2|43135.2|2
1653290500000|2022-05-23 07:21:40|43152.7|43132.7|43152.7|43132.7|43152.7|43132.7|43152.7|43132.7|1
1653290510000|2022-05-23 07:21:50|43150.2|43130.2|43145.2|43125.2|43150.2|43130.2|43145.2|43125.2|2
1653290520000|2022-05-23 07:22:00|43143.8|43123.8|43142.7|43122.7|43143.8|43123.8|43142.7|43122.7|0
1653290530000|2022-05-23 07:22:10|43144.1|43124.1|43142.7|43122.7|43145.2|43125.2|43142.7|43122.7|2
1653290540000|2022-05-23 07:22:20|43141.6|43121.6|43138.8|43118.8|43141.6|43121.6|43138.8|43118.8|2
1653290550000|2022-05-23 07:22:30|43137.4|43117.4|43130.2|43110.2|43137.4|43117.4|43130.2|43110.2|1
1653290560000|2022-05-23 07:22:40|43128.8|43108.8|43116.3|43096.3|43130.2|43110.2|43116.3|43096.3|15
1653290570000|2022-05-23 07:22:50|43115.2|43095.2|43109.1|43089.1|43115.2|43095.2|43109.1|43089.1|1
1653290580000|2022-05-23 07:23:00|43111.6|43091.6|43112.7|43092.7|43112.7|43092.7|43111.6|43091.6|4
1653290590000|2022-05-23 07:23:10|||||||||3
1653290600000|2022-05-23 07:23:20|43111.3|43091.3|43111.6|43091.6|43112.7|43092.7|43110.2|43090.2|0
1653290610000|2022-05-23 07:23:30|43112.7|43092.7|43112.7|43092.7|43112.7|43092.7|43112.7|43092.7|1
1653290620000|2022-05-23 07:23:40|43108.8|43088.8|43109.1|43089.1|43109.1|43089.1|43107.7|43087.7|12
1653290630000|2022-05-23 07:23:50|43107.7|43087.7|43110.2|43090.2|43110.2|43090.2|43107.7|43087.7|1
1653290640000|2022-05-23 07:24:00|43112.7|43092.7|43112.7|43092.7|43112.7|43092.7|43110.2|43090.2|5
1653290650000|2022-05-23 07:24:10|43107.7|43087.7|43105.2|43085.2|43107.7|43087.7|43105.2|43085.2|4
1653290660000|2022-05-23 07:24:20|43102.7|43082.7|43095.2|43075.2|43105.2|43085.2|43092.7|43072.7|18
1653290680000|2022-05-23 07:24:40|43097.7|43077.7|43098.8|43078.8|43100.2|43080.2|43097.7|43077.7|8
1653290690000|2022-05-23 07:24:50|43097.7|43077.7|43081.6|43061.6|43097.7|43077.7|43081.6|43061.6|6
1653290700000|2022-05-23 07:25:00|43076.6|43056.6|43077.7|43057.7|43077.7|43057.7|43075.5|43055.5|8
1653290710000|2022-05-23 07:25:10|43079.1|43059.1|43081.6|43061.6|43081.6|43061.6|43079.1|43059.1|4
1653290720000|2022-05-23 07:25:20|43079.1|43059.1|43077.7|43057.7|43081.6|43061.6|43077.7|43057.7|2
1653290730000|2022-05-23 07:25:30|43079.1|43059.1|43082.7|43062.7|43082.7|43062.7|43079.1|43059.1|7
1653290740000|2022-05-23 07:25:40|43085.2|43065.2|43082.7|43062.7|43087.7|43067.7|43082.7|43062.7|4
1653290750000|2022-05-23 07:25:50|43081.3|43061.3|43081.3|43061.3|43081.3|43061.3|43081.3|43061.3|0
1653290760000|2022-05-23 07:26:00|43080.2|43060.2|43077.7|43057.7|43080.2|43060.2|43077.7|43057.7|0
1653290770000|2022-05-23 07:26:10|43075.2|43055.2|43072.7|43052.7|43075.2|43055.2|43072.7|43052.7|2
1653290780000|2022-05-23 07:26:20|43074.1|43054.1|43070.2|43050.2|43075.2|43055.2|43070.2|43050.2|1
1653290790000|2022-05-23 07:26:30|43062.7|43042.7|43062.7|43042.7|43062.7|43042.7|43060.2|43040.2|4
1653290800000|2022-05-23 07:26:40|43063.8|43043.8|43065.2|43045.2|43066.6|43046.6|43062.7|43042.7|13
1653290810000|2022-05-23 07:26:50|43063.8|43043.8|43058.8|43038.8|43063.8|43043.8|43058.8|43038.8|5
1653290820000|2022-05-23 07:27:00|43057.4|43037.4|43065.2|43045.2|43066.3|43046.3|43057.4|43037.4|12
1653290830000|2022-05-23 07:27:10|43066.3|43046.3|43065.2|43045.2|43066.3|43046.3|43065.2|43045.2|9
1653290840000|2022-05-23 07:27:20|43062.7|43042.7|43057.7|43037.7|43065.2|43045.2|43057.7|43037.7|3
1653290850000|2022-05-23 07:27:30|43056.3|43036.3|43057.7|43037.7|43057.7|43037.7|43055.2|43035.2|0
1653290860000|2022-05-23 07:27:40|43058.8|43038.8|43060.2|43040.2|43062.7|43042.7|43057.7|43037.7|4
1653290870000|2022-05-23 07:27:50|43062.7|43042.7|43062.7|43042.7|43062.7|43042.7|43060.2|43040.2|0
1653290880000|2022-05-23 07:28:00|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|2
1653290890000|2022-05-23 07:28:10|43047.7|43027.7|43058.8|43038.8|43058.8|43038.8|43047.7|43027.7|0
1653290900000|2022-05-23 07:28:20|||||||||1
1653290910000|2022-05-23 07:28:30|43057.7|43037.7|43062.7|43042.7|43062.7|43042.7|43057.7|43037.7|2
1653290920000|2022-05-23 07:28:40|43064.1|43044.1|43065.2|43045.2|43066.6|43046.6|43064.1|43044.1|5
1653290930000|2022-05-23 07:28:50|43063.8|43043.8|43062.7|43042.7|43063.8|43043.8|43062.7|43042.7|2
1653290940000|2022-05-23 07:29:00|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|2
1653290950000|2022-05-23 07:29:10|43060.2|43040.2|43057.7|43037.7|43060.2|43040.2|43057.7|43037.7|2
1653290960000|2022-05-23 07:29:20|43056.3|43036.3|43057.7|43037.7|43057.7|43037.7|43055.2|43035.2|4
1653290970000|2022-05-23 07:29:30|||||||||1
1653290980000|2022-05-23 07:29:40|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43057.7|43037.7|1
1653290990000|2022-05-23 07:29:50|43062.4|43042.4|43060.2|43040.2|43062.4|43042.4|43060.2|43040.2|3
1653291000000|2022-05-23 07:30:00|43061.6|43041.6|43060.2|43040.2|43061.6|43041.6|43060.2|43040.2|4
1653291010000|2022-05-23 07:30:10|43058.8|43038.8|43057.7|43037.7|43058.8|43038.8|43057.7|43037.7|7
1653291020000|2022-05-23 07:30:20|43061.3|43041.3|43058.8|43038.8|43061.3|43041.3|43058.8|43038.8|2
1653291030000|2022-05-23 07:30:30|43057.7|43037.7|43048.8|43028.8|43057.7|43037.7|43048.8|43028.8|0
1653291040000|2022-05-23 07:30:40|43049.1|43029.1|43050.2|43030.2|43050.2|43030.2|43047.7|43027.7|0
1653291050000|2022-05-23 07:30:50|43053|43033|43062.4|43042.4|43062.4|43042.4|43053|43033|6
1653291060000|2022-05-23 07:31:00|43063.8|43043.8|43065.2|43045.2|43065.2|43045.2|43063.8|43043.8|2
1653291070000|2022-05-23 07:31:10|43066.6|43046.6|43071.6|43051.6|43071.6|43051.6|43066.6|43046.6|2
1653291080000|2022-05-23 07:31:20|43072.7|43052.7|43074.1|43054.1|43074.1|43054.1|43072.7|43052.7|3
1653291090000|2022-05-23 07:31:30|43075.5|43055.5|43079.1|43059.1|43079.1|43059.1|43075.5|43055.5|2
1653291100000|2022-05-23 07:31:40|43080.5|43060.5|43086.3|43066.3|43087.4|43067.4|43080.5|43060.5|4
1653291110000|2022-05-23 07:31:50|43087.7|43067.7|43082.7|43062.7|43088.8|43068.8|43082.7|43062.7|4
1653291120000|2022-05-23 07:32:00|43081.3|43061.3|43082.7|43062.7|43082.7|43062.7|43080.2|43060.2|7
1653291130000|2022-05-23 07:32:10|43084.1|43064.1|43082.7|43062.7|43085.2|43065.2|43082.7|43062.7|0
1653291150000|2022-05-23 07:32:30|43085.2|43065.2|43087.7|43067.7|43087.7|43067.7|43085.2|43065.2|0
1653291160000|2022-05-23 07:32:40|43092.7|43072.7|43097.7|43077.7|43100.2|43080.2|43092.7|43072.7|11
1653291180000|2022-05-23 07:33:00|||||||||1
1653291190000|2022-05-23 07:33:10|43096.3|43076.3|43097.7|43077.7|43097.7|43077.7|43096.3|43076.3|0
1653291200000|2022-05-23 07:33:20|43096.3|43076.3|43097.7|43077.7|43097.7|43077.7|43096.3|43076.3|0
1653291210000|2022-05-23 07:33:30|43096.3|43076.3|43096.3|43076.3|43096.3|43076.3|43092.7|43072.7|0
1653291220000|2022-05-23 07:33:40|43092.7|43072.7|43097.7|43077.7|43097.7|43077.7|43092.7|43072.7|0
1653291230000|2022-05-23 07:33:50|43096.3|43076.3|43092.7|43072.7|43096.3|43076.3|43092.7|43072.7|3
1653291240000|2022-05-23 07:34:00|43090.2|43070.2|43090.2|43070.2|43090.2|43070.2|43090.2|43070.2|0
1653291250000|2022-05-23 07:34:10|43088.8|43068.8|43090.2|43070.2|43090.2|43070.2|43087.7|43067.7|0
1653291260000|2022-05-23 07:34:20|43087.7|43067.7|43083.8|43063.8|43087.7|43067.7|43083.8|43063.8|7
1653291270000|2022-05-23 07:34:30|43082.7|43062.7|43077.7|43057.7|43082.7|43062.7|43075.2|43055.2|2
1653291280000|2022-05-23 07:34:40|43076.3|43056.3|43075.2|43055.2|43076.3|43056.3|43075.2|43055.2|1
1653291290000|2022-05-23 07:34:50|43073.8|43053.8|43072.7|43052.7|43073.8|43053.8|43072.7|43052.7|1
1653291300000|2022-05-23 07:35:00|43070.2|43050.2|43070.2|43050.2|43070.2|43050.2|43070.2|43050.2|0
1653291310000|2022-05-23 07:35:10|43071.6|43051.6|43072.7|43052.7|43072.7|43052.7|43071.6|43051.6|0
1653291320000|2022-05-23 07:35:20|43071.3|43051.3|43050.2|43030.2|43071.3|43051.3|43050.2|43030.2|7
1653291330000|2022-05-23 07:35:30|43043.8|43023.8|43032.7|43012.7|43043.8|43023.8|43032.7|43012.7|3
1653291340000|2022-05-23 07:35:40|43027.7|43007.7|43021.3|43001.3|43027.7|43007.7|43021.3|43001.3|17
1653291350000|2022-05-23 07:35:50|43035.2|43015.2|43001.3|42981.3|43035.2|43015.2|43000.2|42980.2|21
1653291360000|2022-05-23 07:36:00|42997.7|42977.7|42987.7|42967.7|42997.7|42977.7|42987.7|42967.7|8
1653291370000|2022-05-23 07:36:10|42990.2|42970.2|42997.7|42977.7|42997.7|42977.7|42990.2|42970.2|8
1653291380000|2022-05-23 07:36:20|||||||||1
1653291390000|2022-05-23 07:36:30|43000.2|42980.2|43022.7|43002.7|43022.7|43002.7|43000.2|42980.2|9
1653291400000|2022-05-23 07:36:40|43025.2|43005.2|43027.7|43007.7|43031.6|43011.6|43025.2|43005.2|10
1653291410000|2022-05-23 07:36:50|43030.2|43010.2|43032.7|43012.7|43032.7|43012.7|43030.2|43010.2|1
1653291420000|2022-05-23 07:37:00|43034.1|43014.1|43037.7|43017.7|43037.7|43017.7|43034.1|43014.1|5
1653291430000|2022-05-23 07:37:10|43036.3|43016.3|43032.7|43012.7|43037.7|43017.7|43025.2|43005.2|13
1653291450000|2022-05-23 07:37:30|43034.1|43014.1|43036.6|43016.6|43036.6|43016.6|43034.1|43014.1|0
1653291460000|2022-05-23 07:37:40|43035.2|43015.2|43037.7|43017.7|43037.7|43017.7|43035.2|43015.2|3
1653291470000|2022-05-23 07:37:50|43038.8|43018.8|43037.7|43017.7|43038.8|43018.8|43037.7|43017.7|1
1653291480000|2022-05-23 07:38:00|43035.2|43015.2|43037.7|43017.7|43037.7|43017.7|43035.2|43015.2|3
1653291490000|2022-05-23 07:38:10|43034.9|43014.9|43032.7|43012.7|43034.9|43014.9|43032.7|43012.7|3
1653291500000|2022-05-23 07:38:20|43031.3|43011.3|43032.7|43012.7|43032.7|43012.7|43030.2|43010.2|2
1653291510000|2022-05-23 07:38:30|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|2
1653291520000|2022-05-23 07:38:40|43032.7|43012.7|43023.8|43003.8|43037.7|43017.7|43023.8|43003.8|4
1653291530000|2022-05-23 07:38:50|43022.7|43002.7|43025.2|43005.2|43025.2|43005.2|43021.3|43001.3|2
1653291540000|2022-05-23 07:39:00|43027.7|43007.7|43030.2|43010.2|43030.2|43010.2|43027.7|43007.7|0
1653291550000|2022-05-23 07:39:10|43031.6|43011.6|43035.2|43015.2|43035.2|43015.2|43031.6|43011.6|1
1653291560000|2022-05-23 07:39:20|43036.6|43016.6|43037.7|43017.7|43037.7|43017.7|43036.6|43016.6|1
1653291570000|2022-05-23 07:39:30|43039.1|43019.1|43042.7|43022.7|43042.7|43022.7|43039.1|43019.1|0
1653291590000|2022-05-23 07:39:50|43041.3|43021.3|43040.2|43020.2|43041.3|43021.3|43040.2|43020.2|4
1653291600000|2022-05-23 07:40:00|43039.1|43019.1|43037.7|43017.7|43039.1|43019.1|43037.7|43017.7|2
1653291610000|2022-05-23 07:40:10|43039.1|43019.1|43037.7|43017.7|43040.2|43020.2|43037.7|43017.7|1
1653291620000|2022-05-23 07:40:20|||||||||2
1653291630000|2022-05-23 07:40:30|43036.3|43016.3|43033.8|43013.8|43036.3|43016.3|43033.8|43013.8|4
1653291640000|2022-05-23 07:40:40|43032.7|43012.7|43015.2|42995.2|43032.7|43012.7|43013.8|42993.8|5
1653291650000|2022-05-23 07:40:50|43013.8|42993.8|43005.2|42985.2|43013.8|42993.8|43005.2|42985.2|5
1653291660000|2022-05-23 07:41:00|43006.6|42986.6|43012.7|42992.7|43012.7|42992.7|43006.6|42986.6|0
1653291670000|2022-05-23 07:41:10|43015.2|42995.2|43016.6|42996.6|43017.7|42997.7|43015.2|42995.2|0
1653291680000|2022-05-23 07:41:20|43016.3|42996.3|43012.7|42992.7|43016.3|42996.3|43012.7|42992.7|1
1653291690000|2022-05-23 07:41:30|43011.3|42991.3|43012.7|42992.7|43012.7|42992.7|43010.2|42990.2|0
1653291700000|2022-05-23 07:41:40|43011.3|42991.3|42997.7|42977.7|43011.3|42991.3|42996.3|42976.3|8
1653291710000|2022-05-23 07:41:50|43000.2|42980.2|43018|42998|43018|42998|43000.2|42980.2|12
1653291720000|2022-05-23 07:42:00|43017.7|42997.7|43005.2|42985.2|43017.7|42997.7|43005.2|42985.2|1
1653291730000|2022-05-23 07:42:10|43002.7|42982.7|43002.7|42982.7|43005.2|42985.2|43002.7|42982.7|2
1653291740000|2022-05-23 07:42:20|43005.2|42985.2|43005.2|42985.2|43005.2|42985.2|43002.7|42982.7|0
1653291750000|2022-05-23 07:42:30|43006.6|42986.6|43002.7|42982.7|43006.6|42986.6|43002.7|42982.7|0
1653291760000|2022-05-23 07:42:40|43004.1|42984.1|43001.3|42981.3|43007.7|42987.7|43001.3|42981.3|1
1653291770000|2022-05-23 07:42:50|43002.7|42982.7|43002.7|42982.7|43005.2|42985.2|43002.7|42982.7|1
1653291780000|2022-05-23 07:43:00|43004.1|42984.1|43005.2|42985.2|43005.2|42985.2|43004.1|42984.1|0
1653291790000|2022-05-23 07:43:10|43003.8|42983.8|43001.3|42981.3|43003.8|42983.8|43001.3|42981.3|2
1653291800000|2022-05-23 07:43:20|43000.2|42980.2|42995.2|42975.2|43000.2|42980.2|42995.2|42975.2|1
1653291810000|2022-05-23 07:43:30|||||||||1
1653291820000|2022-05-23 07:43:40|42992.7|42972.7|42930.2|42910.2|42992.7|42972.7|42928.8|42908.8|8
1653291830000|2022-05-23 07:43:50|42928.8|42908.8|42912.7|42892.7|42928.8|42908.8|42912.7|42892.7|16
1653291840000|2022-05-23 07:44:00|42908.8|42888.8|42909.1|42889.1|42917.7|42897.7|42895.2|42875.2|22
1653291850000|2022-05-23 07:44:10|42911.6|42891.6|42927.7|42907.7|42927.7|42907.7|42911.6|42891.6|2
1653291860000|2022-05-23 07:44:20|42932.7|42912.7|42941.6|42921.6|42941.6|42921.6|42932.7|42912.7|5
1653291870000|2022-05-23 07:44:30|42942.7|42922.7|42941.6|42921.6|42945.2|42925.2|42941.6|42921.6|3
1653291880000|2022-05-23 07:44:40|42940.2|42920.2|42932.7|42912.7|42940.2|42920.2|42930.2|42910.2|5
1653291890000|2022-05-23 07:44:50|42934.1|42914.1|42934.1|42914.1|42937.7|42917.7|42930.2|42910.2|4
1653291900000|2022-05-23 07:45:00|42935.2|42915.2|42912.7|42892.7|42935.2|42915.2|42902.7|42882.7|16
1653291910000|2022-05-23 07:45:10|42920.2|42900.2|42933|42913|42933|42913|42920.2|42900.2|2
1653291920000|2022-05-23 07:45:20|42931.6|42911.6|42942.7|42922.7|42942.7|42922.7|42930.2|42910.2|0
1653291930000|2022-05-23 07:45:30|||||||||2
1653291940000|2022-05-23 07:45:40|42946.6|42926.6|42953.8|42933.8|42953.8|42933.8|42946.6|42926.6|4
1653291950000|2022-05-23 07:45:50|42952.7|42932.7|42957.7|42937.7|42957.7|42937.7|42952.7|42932.7|1
1653291960000|2022-05-23 07:46:00|42965.2|42945.2|42967.7|42947.7|42967.7|42947.7|42961.3|42941.3|13
1653291970000|2022-05-23 07:46:10|42970.2|42950.2|42957.7|42937.7|42970.2|42950.2|42957.7|42937.7|6
1653291980000|2022-05-23 07:46:20|42959.9|42939.9|42954.9|42934.9|42959.9|42939.9|42954.9|42934.9|49
1653292000000|2022-05-23 07:46:40|42958.5|42938.5|42957.4|42937.4|42958.5|42938.5|42956|42936|3
1653292010000|2022-05-23 07:46:50|42958.8|42938.8|42957.4|42937.4|42958.8|42938.8|42957.4|42937.4|0
1653292020000|2022-05-23 07:47:00|42959.9|42939.9|42957.4|42937.4|42959.9|42939.9|42957.4|42937.4|7
1653292040000|2022-05-23 07:47:20|42956|42936|42956|42936|42956|42936|42956|42936|2
1653292050000|2022-05-23 07:47:30|42954.9|42934.9|42954.9|42934.9|42954.9|42934.9|42954.9|42934.9|0
1653292060000|2022-05-23 07:47:40|42953.5|42933.5|42949.9|42929.9|42953.5|42933.5|42949.9|42929.9|3
1653292080000|2022-05-23 07:48:00|42948.5|42928.5|42949.9|42929.9|42949.9|42929.9|42946|42926|1
1653292090000|2022-05-23 07:48:10|42952.4|42932.4|42952.4|42932.4|42952.4|42932.4|42952.4|42932.4|0
1653292100000|2022-05-23 07:48:20|42949.9|42929.9|42952.4|42932.4|42953.5|42933.5|42949.9|42929.9|0
1653292110000|2022-05-23 07:48:30|42953.5|42933.5|42962.4|42942.4|42962.4|42942.4|42953.5|42933.5|1
1653292120000|2022-05-23 07:48:40|42961|42941|42957.4|42937.4|42962.4|42942.4|42957.4|42937.4|1
1653292130000|2022-05-23 07:48:50|42954.9|42934.9|42954.9|42934.9|42954.9|42934.9|42954.9|42934.9|0
1653292140000|2022-05-23 07:49:00|42953.5|42933.5|42941.3|42921.3|42953.5|42933.5|42937.4|42917.4|4
1653292150000|2022-05-23 07:49:10|42942.7|42922.7|42948.8|42928.8|42948.8|42928.8|42942.7|42922.7|0
1653292160000|2022-05-23 07:49:20|42949.9|42929.9|42951|42931|42951|42931|42949.9|42929.9|0
1653292170000|2022-05-23 07:49:30|42957.4|42937.4|42957.4|42937.4|42957.4|42937.4|42957.4|42937.4|2
1653292180000|2022-05-23 07:49:40|42962.4|42942.4|42966|42946|42966|42946|42962.4|42942.4|3
1653292200000|2022-05-23 07:50:00|42967.4|42947.4|42968.5|42948.5|42971|42951|42967.4|42947.4|1
1653292210000|2022-05-23 07:50:10|42969.9|42949.9|42971|42951|42971|42951|42968.5|42948.5|0
1653292220000|2022-05-23 07:50:20|42972.4|42952.4|42976|42956|42976|42956|42972.4|42952.4|1
1653292230000|2022-05-23 07:50:30|42979.4|42959.4|42979.4|42959.4|42979.4|42959.4|42979.4|42959.4|48
1653292240000|2022-05-23 07:50:40|42980.5|42960.5|42983.2|42963.2|42983.2|42963.2|42980.5|42960.5|1
1653292250000|2022-05-23 07:50:50|42981.6|42961.6|42984.4|42964.4|42984.4|42964.4|42979.4|42959.4|2
1653292260000|2022-05-23 07:51:00|42986.9|42966.9|42989.4|42969.4|42989.4|42969.4|42986.9|42966.9|4
1653292270000|2022-05-23 07:51:10|42994.4|42974.4|42989.4|42969.4|42994.4|42974.4|42985.5|42965.5|3
1653292280000|2022-05-23 07:51:20|42990.5|42970.5|42993.2|42973.2|42993.2|42973.2|42990.5|42970.5|1
1653292290000|2022-05-23 07:51:30|42994.4|42974.4|42996.9|42976.9|42996.9|42976.9|42994.4|42974.4|0
1653292320000|2022-05-23 07:52:00|43003.5|42983.5|43003.2|42983.2|43003.5|42983.5|43003.2|42983.2|1
1653292330000|2022-05-23 07:52:10|42995.7|42975.7|42996|42976|42996|42976|42993.2|42973.2|5
1653292340000|2022-05-23 07:52:20|42997.1|42977.1|43003.5|42983.5|43003.5|42983.5|42997.1|42977.1|5
1653292350000|2022-05-23 07:52:30|43002.1|42982.1|43003.5|42983.5|43003.5|42983.5|43002.1|42982.1|1
1653292360000|2022-05-23 07:52:40|42995.7|42975.7|42994.6|42974.6|42995.7|42975.7|42994.6|42974.6|1
1653292370000|2022-05-23 07:52:50|42993.2|42973.2|42993.2|42973.2|42993.2|42973.2|42993.2|42973.2|3
1653292380000|2022-05-23 07:53:00|||||||||1
1653292400000|2022-05-23 07:53:20|42990.7|42970.7|42990.7|42970.7|42990.7|42970.7|42990.7|42970.7|0
1653292410000|2022-05-23 07:53:30|42992.1|42972.1|42989.6|42969.6|42992.1|42972.1|42989.6|42969.6|0
1653292420000|2022-05-23 07:53:40|42992.1|42972.1|42992.1|42972.1|42992.1|42972.1|42992.1|42972.1|0
1653292440000|2022-05-23 07:54:00|42994.6|42974.6|42997.1|42977.1|42997.1|42977.1|42994.6|42974.6|0
1653292450000|2022-05-23 07:54:10|||||||||1
1653292470000|2022-05-23 07:54:30|42998.5|42978.5|42999.6|42979.6|42999.6|42979.6|42998.5|42978.5|0
1653292480000|2022-05-23 07:54:40|42998.2|42978.2|42994.6|42974.6|42998.2|42978.2|42993.2|42973.2|3
1653292490000|2022-05-23 07:54:50|42993.2|42973.2|42992.1|42972.1|42993.2|42973.2|42992.1|42972.1|0
1653292500000|2022-05-23 07:55:00|||||||||1
1653292520000|2022-05-23 07:55:20|42993.5|42973.5|43001|42981|43003.5|42983.5|42993.5|42973.5|6
1653292530000|2022-05-23 07:55:30|42998.5|42978.5|42998.5|42978.5|42998.5|42978.5|42998.5|42978.5|1
1653292550000|2022-05-23 07:55:50|42994.6|42974.6|42992.1|42972.1|42994.6|42974.6|42989.6|42969.6|2
1653292560000|2022-05-23 07:56:00|42990.7|42970.7|42982.4|42962.4|42990.7|42970.7|42982.4|42962.4|4
1653292580000|2022-05-23 07:56:20|42979.9|42959.9|42976|42956|42979.9|42959.9|42972.1|42952.1|4
1653292590000|2022-05-23 07:56:30|42972.1|42952.1|42972.1|42952.1|42972.1|42952.1|42972.1|42952.1|0
1653292600000|2022-05-23 07:56:40|42973.5|42953.5|42973.5|42953.5|42973.5|42953.5|42973.5|42953.5|0
1653292610000|2022-05-23 07:56:50|42975.7|42955.7|42978.2|42958.2|42978.2|42958.2|42975.7|42955.7|0
1653292620000|2022-05-23 07:57:00|42980.7|42960.7|42989.6|42969.6|42989.6|42969.6|42980.7|42960.7|2
1653292630000|2022-05-23 07:57:10|42987.1|42967.1|42992.1|42972.1|42992.1|42972.1|42985.8|42965.8|2
1653292640000|2022-05-23 07:57:20|42994.6|42974.6|42995.8|42975.8|42995.8|42975.8|42994.6|42974.6|0
1653292650000|2022-05-23 07:57:30|42998.3|42978.3|42999.6|42979.6|42999.6|42979.6|42997.1|42977.1|0
1653292660000|2022-05-23 07:57:40|42997.1|42977.1|42999.6|42979.6|42999.6|42979.6|42997.1|42977.1|1
1653292680000|2022-05-23 07:58:00|42997.1|42977.1|42997.1|42977.1|42997.1|42977.1|42997.1|42977.1|1
1653292690000|2022-05-23 07:58:10|||||||||2
1653292700000|2022-05-23 07:58:20|42994.6|42974.6|42987.1|42967.1|42994.6|42974.6|42987.1|42967.1|0
1653292710000|2022-05-23 07:58:30|42984.6|42964.6|42978.5|42958.5|42984.6|42964.6|42977.1|42957.1|2
1653292720000|2022-05-23 07:58:40|42982.1|42962.1|42978.5|42958.5|42982.1|42962.1|42977.1|42957.1|1
1653292730000|2022-05-23 07:58:50|42977.1|42957.1|42981|42961|42981|42961|42977.1|42957.1|1
1653292740000|2022-05-23 07:59:00|42982.1|42962.1|42989.6|42969.6|42994.6|42974.6|42982.1|42962.1|0
1653292750000|2022-05-23 07:59:10|42992.4|42972.4|42989.6|42969.6|42994.6|42974.6|42989.6|42969.6|0
1653292760000|2022-05-23 07:59:20|42992.1|42972.1|42990.8|42970.8|42992.1|42972.1|42989.6|42969.6|1
1653292770000|2022-05-23 07:59:30|42989.6|42969.6|42992.1|42972.1|42992.1|42972.1|42989.6|42969.6|1
1653292790000|2022-05-23 07:59:50|42994.6|42974.6|42994.6|42974.6|42997.1|42977.1|42994.6|42974.6|2
1653292800000|2022-05-23 08:00:00|42996|42976|42998.5|42978.5|42999.9|42979.9|42996|42976|2
1653292810000|2022-05-23 08:00:10|43001|42981|43014.6|42994.6|43014.6|42994.6|43001|42981|5
1653292820000|2022-05-23 08:00:20|43013.3|42993.3|43033.5|43013.5|43033.5|43013.5|43010.8|42990.8|8
1653292830000|2022-05-23 08:00:30|43043.3|43023.3|43049.9|43029.9|43054.6|43034.6|43043.3|43023.3|11
1653292840000|2022-05-23 08:00:40|43051|43031|43042.1|43022.1|43051|43031|43040.8|43020.8|4
1653292850000|2022-05-23 08:00:50|43039.6|43019.6|43027.1|43007.1|43039.6|43019.6|43027.1|43007.1|0
1653292860000|2022-05-23 08:01:00|43029.4|43009.4|43031|43011|43031|43011|43027.1|43007.1|5
1653292870000|2022-05-23 08:01:10|43032.1|43012.1|43032.1|43012.1|43044.9|43024.9|43032.1|43012.1|9
1653292880000|2022-05-23 08:01:20|43033.5|43013.5|43034.6|43014.6|43034.6|43014.6|43032.1|43012.1|0
1653292890000|2022-05-23 08:01:30|43033.3|43013.3|43038.5|43018.5|43038.5|43018.5|43032.1|43012.1|2
1653292900000|2022-05-23 08:01:40|43042.1|43022.1|43054.6|43034.6|43054.6|43034.6|43042.1|43022.1|7
1653292910000|2022-05-23 08:01:50|43052.1|43032.1|43053.3|43033.3|43053.3|43033.3|43049.6|43029.6|6
1653292920000|2022-05-23 08:02:00|43052.1|43032.1|43052.1|43032.1|43057.1|43037.1|43052.1|43032.1|9
1653292930000|2022-05-23 08:02:10|||||||||1
1653292940000|2022-05-23 08:02:20|||||||||2
1653292950000|2022-05-23 08:02:30|43051|43031|43049.6|43029.6|43051|43031|43049.6|43029.6|3
1653292960000|2022-05-23 08:02:40|43048.5|43028.5|43047.1|43027.1|43049.6|43029.6|43047.1|43027.1|0
1653292970000|2022-05-23 08:02:50|43049.6|43029.6|43048.5|43028.5|43049.6|43029.6|43048.5|43028.5|4
1653292980000|2022-05-23 08:03:00|43049.6|43029.6|43046|43026|43049.6|43029.6|43046|43026|2
1653292990000|2022-05-23 08:03:10|43042.1|43022.1|43042.1|43022.1|43042.1|43022.1|43042.1|43022.1|4
1653293000000|2022-05-23 08:03:20|43043.5|43023.5|43042.1|43022.1|43044.6|43024.6|43042.1|43022.1|5
1653293010000|2022-05-23 08:03:30|43044.6|43024.6|43046|43026|43046|43026|43044.6|43024.6|2
1653293020000|2022-05-23 08:03:40|43047.4|43027.4|43054.6|43034.6|43054.6|43034.6|43047.4|43027.4|3
1653293030000|2022-05-23 08:03:50|43059.6|43039.6|43070.8|43050.8|43070.8|43050.8|43059.6|43039.6|6
1653293040000|2022-05-23 08:04:00|43072.1|43052.1|43079.6|43059.6|43079.6|43059.6|43072.1|43052.1|7
1653293050000|2022-05-23 08:04:10|43084.6|43064.6|43092.1|43072.1|43093.3|43073.3|43084.6|43064.6|11
1653293060000|2022-05-23 08:04:20|43097.4|43077.4|43109.9|43089.9|43111|43091|43097.4|43077.4|17
1653293070000|2022-05-23 08:04:30|43111|43091|43089.9|43069.9|43111|43091|43089.9|43069.9|16
1653293080000|2022-05-23 08:04:40|43088.8|43068.8|43092.4|43072.4|43092.4|43072.4|43087.4|43067.4|2
1653293100000|2022-05-23 08:05:00|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|2
1653293110000|2022-05-23 08:05:10|43103.8|43083.8|43107.4|43087.4|43107.4|43087.4|43103.8|43083.8|38
1653293120000|2022-05-23 08:05:20|43103.3|43083.3|43092.1|43072.1|43103.3|43083.3|43092.1|43072.1|6
1653293130000|2022-05-23 08:05:30|43090.8|43070.8|43093.5|43073.5|43093.5|43073.5|43089.6|43069.6|0
1653293140000|2022-05-23 08:05:40|43094.6|43074.6|43094.6|43074.6|43094.6|43074.6|43094.6|43074.6|0
1653293150000|2022-05-23 08:05:50|43101|43081|43101|43081|43101|43081|43099.6|43079.6|4
1653293160000|2022-05-23 08:06:00|43099.6|43079.6|43090.8|43070.8|43099.6|43079.6|43090.8|43070.8|5
1653293170000|2022-05-23 08:06:10|43089.6|43069.6|43089.6|43069.6|43089.6|43069.6|43089.6|43069.6|0
1653293180000|2022-05-23 08:06:20|43087.1|43067.1|43083.5|43063.5|43087.1|43067.1|43083.5|43063.5|3
1653293190000|2022-05-23 08:06:30|43081|43061|43083.5|43063.5|43083.5|43063.5|43081|43061|0
1653293200000|2022-05-23 08:06:40|43081|43061|43079.6|43059.6|43081|43061|43079.6|43059.6|1
1653293210000|2022-05-23 08:06:50|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|1
1653293220000|2022-05-23 08:07:00|43078.3|43058.3|43097.1|43077.1|43098.5|43078.5|43078.3|43058.3|6
1653293230000|2022-05-23 08:07:10|43098.5|43078.5|43097.1|43077.1|43099.6|43079.6|43097.1|43077.1|5
1653293240000|2022-05-23 08:07:20|43096|43076|43093.5|43073.5|43097.1|43077.1|43093.5|43073.5|32
1653293250000|2022-05-23 08:07:30|43092.1|43072.1|43097.1|43077.1|43097.1|43077.1|43092.1|43072.1|0
1653293260000|2022-05-23 08:07:40|43092.1|43072.1|43092.1|43072.1|43092.1|43072.1|43092.1|43072.1|2
1653293270000|2022-05-23 08:07:50|43093.3|43073.3|43093.3|43073.3|43093.3|43073.3|43093.3|43073.3|3
1653293280000|2022-05-23 08:08:00|43094.6|43074.6|43097.1|43077.1|43097.1|43077.1|43094.6|43074.6|6
1653293290000|2022-05-23 08:08:10|43098.5|43078.5|43098.5|43078.5|43098.5|43078.5|43098.5|43078.5|0
1653293300000|2022-05-23 08:08:20|43097.1|43077.1|43097.1|43077.1|43097.1|43077.1|43097.1|43077.1|0
1653293310000|2022-05-23 08:08:30|43098.5|43078.5|43101|43081|43101|43081|43098.5|43078.5|3
1653293320000|2022-05-23 08:08:40|43102.1|43082.1|43123.3|43103.3|43123.3|43103.3|43102.1|43082.1|26
1653293330000|2022-05-23 08:08:50|43124.6|43104.6|43149.4|43129.4|43150.8|43130.8|43124.6|43104.6|16
1653293340000|2022-05-23 08:09:00|43148.3|43128.3|43146.9|43126.9|43148.3|43128.3|43138.3|43118.3|13
1653293350000|2022-05-23 08:09:10|43144.4|43124.4|43146.9|43126.9|43146.9|43126.9|43144.4|43124.4|1
1653293360000|2022-05-23 08:09:20|43144.4|43124.4|43134.4|43114.4|43145.8|43125.8|43134.4|43114.4|6
1653293370000|2022-05-23 08:09:30|43133|43113|43115.8|43095.8|43133|43113|43111.9|43091.9|6
1653293380000|2022-05-23 08:09:40|43116.9|43096.9|43114.4|43094.4|43116.9|43096.9|43114.4|43094.4|2
1653293390000|2022-05-23 08:09:50|43115.8|43095.8|43125.8|43105.8|43126.9|43106.9|43115.8|43095.8|2
1653293400000|2022-05-23 08:10:00|43128.3|43108.3|43129.4|43109.4|43129.4|43109.4|43126.9|43106.9|0
1653293410000|2022-05-23 08:10:10|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|2
1653293420000|2022-05-23 08:10:20|||||||||1
1653293430000|2022-05-23 08:10:30|||||||||1
1653293440000|2022-05-23 08:10:40|43133.3|43113.3|43134.4|43114.4|43134.4|43114.4|43133.3|43113.3|0
1653293450000|2022-05-23 08:10:50|43133.3|43113.3|43134.4|43114.4|43134.4|43114.4|43133.3|43113.3|0
1653293460000|2022-05-23 08:11:00|43136.9|43116.9|43139.4|43119.4|43139.4|43119.4|43136.9|43116.9|0
1653293470000|2022-05-23 08:11:10|43136.9|43116.9|43139.4|43119.4|43139.4|43119.4|43136.9|43116.9|0
1653293480000|2022-05-23 08:11:20|43136.9|43116.9|43125.5|43105.5|43136.9|43116.9|43125.5|43105.5|4
1653293490000|2022-05-23 08:11:30|43124.1|43104.1|43120.8|43100.8|43124.1|43104.1|43119.4|43099.4|2
1653293500000|2022-05-23 08:11:40|43121.9|43101.9|43119.4|43099.4|43124.4|43104.4|43119.4|43099.4|2
1653293510000|2022-05-23 08:11:50|43118|43098|43108|43088|43118|43098|43108|43088|5
1653293520000|2022-05-23 08:12:00|43106.6|43086.6|43104.4|43084.4|43106.6|43086.6|43103|43083|0
1653293530000|2022-05-23 08:12:10|43103.3|43083.3|43099.4|43079.4|43103.3|43083.3|43099.4|43079.4|1
1653293540000|2022-05-23 08:12:20|43096.9|43076.9|43091.9|43071.9|43096.9|43076.9|43091.9|43071.9|0
1653293550000|2022-05-23 08:12:30|43093.3|43073.3|43091.9|43071.9|43093.3|43073.3|43091.9|43071.9|0
1653293560000|2022-05-23 08:12:40|43093.3|43073.3|43094.4|43074.4|43094.4|43074.4|43093.3|43073.3|0
1653293580000|2022-05-23 08:13:00|43096.9|43076.9|43098.3|43078.3|43098.3|43078.3|43096.9|43076.9|2
1653293590000|2022-05-23 08:13:10|43094.4|43074.4|43093|43073|43094.4|43074.4|43093|43073|5
1653293600000|2022-05-23 08:13:20|43090.5|43070.5|43084.4|43064.4|43091.9|43071.9|43084.4|43064.4|3
1653293610000|2022-05-23 08:13:30|43071.9|43051.9|43071.9|43051.9|43071.9|43051.9|43069.4|43049.4|4
1653293620000|2022-05-23 08:13:40|43070.5|43050.5|43071.9|43051.9|43074.4|43054.4|43070.5|43050.5|0
1653293630000|2022-05-23 08:13:50|43070.5|43050.5|43054.4|43034.4|43071.9|43051.9|43054.4|43034.4|4
1653293640000|2022-05-23 08:14:00|43051.9|43031.9|43040.8|43020.8|43051.9|43031.9|43035.5|43015.5|4
1653293650000|2022-05-23 08:14:10|43044.7|43024.7|43040.8|43020.8|43045.8|43025.8|43040.8|43020.8|1
1653293660000|2022-05-23 08:14:20|43036.9|43016.9|43039.4|43019.4|43039.4|43019.4|43033|43013|4
1653293670000|2022-05-23 08:14:30|43040.8|43020.8|43048|43028|43048|43028|43040.8|43020.8|0
1653293680000|2022-05-23 08:14:40|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|0
1653293690000|2022-05-23 08:14:50|43050.5|43030.5|43055.8|43035.8|43055.8|43035.8|43049.4|43029.4|2
1653293700000|2022-05-23 08:15:00|43056.9|43036.9|43053|43033|43056.9|43036.9|43053|43033|3
1653293710000|2022-05-23 08:15:10|43051.9|43031.9|43056.9|43036.9|43056.9|43036.9|43051.9|43031.9|1
1653293720000|2022-05-23 08:15:20|43058.3|43038.3|43069.4|43049.4|43069.4|43049.4|43058.3|43038.3|7
1653293730000|2022-05-23 08:15:30|43070.8|43050.8|43065.8|43045.8|43070.8|43050.8|43065.8|43045.8|1
1653293740000|2022-05-23 08:15:40|43063.3|43043.3|43064.4|43044.4|43064.4|43044.4|43061.9|43041.9|1
1653293750000|2022-05-23 08:15:50|43066.9|43046.9|43069.4|43049.4|43069.4|43049.4|43066.9|43046.9|1
1653293760000|2022-05-23 08:16:00|43074.7|43054.7|43084.4|43064.4|43084.4|43064.4|43074.7|43054.7|4
1653293770000|2022-05-23 08:16:10|43088.3|43068.3|43074.4|43054.4|43091.9|43071.9|43074.4|43054.4|4
1653293780000|2022-05-23 08:16:20|43076.9|43056.9|43086.9|43066.9|43088.3|43068.3|43076.9|43056.9|1
1653293790000|2022-05-23 08:16:30|43088.3|43068.3|43083.3|43063.3|43094.4|43074.4|43083.3|43063.3|4
1653293800000|2022-05-23 08:16:40|43084.7|43064.7|43076.9|43056.9|43085.8|43065.8|43076.9|43056.9|2
1653293810000|2022-05-23 08:16:50|43079.4|43059.4|43080.8|43060.8|43083|43063|43079.4|43059.4|3
1653293820000|2022-05-23 08:17:00|43081.9|43061.9|43089.4|43069.4|43090.8|43070.8|43080.8|43060.8|1
1653293830000|2022-05-23 08:17:10|43091.9|43071.9|43082.2|43062.2|43094.4|43074.4|43082.2|43062.2|3
1653293840000|2022-05-23 08:17:20|43085.8|43065.8|43091.9|43071.9|43091.9|43071.9|43085.8|43065.8|0
1653293860000|2022-05-23 08:17:40|43093.3|43073.3|43104.4|43084.4|43104.4|43084.4|43093.3|43073.3|7
1653293870000|2022-05-23 08:17:50|43106.9|43086.9|43116.9|43096.9|43116.9|43096.9|43106.9|43086.9|4
1653293880000|2022-05-23 08:18:00|43119.4|43099.4|43111.9|43091.9|43121.9|43101.9|43111.9|43091.9|3
1653293890000|2022-05-23 08:18:10|43110.8|43090.8|43111.9|43091.9|43114.4|43094.4|43110.8|43090.8|0
1653293900000|2022-05-23 08:18:20|43110.5|43090.5|43109.4|43089.4|43110.5|43090.5|43104.4|43084.4|0
1653293910000|2022-05-23 08:18:30|43108|43088|43104.4|43084.4|43109.4|43089.4|43104.4|43084.4|1
1653293920000|2022-05-23 08:18:40|43099.4|43079.4|43094.4|43074.4|43099.4|43079.4|43094.4|43074.4|2
1653293930000|2022-05-23 08:18:50|43091.9|43071.9|43091.9|43071.9|43091.9|43071.9|43089.4|43069.4|2
1653293940000|2022-05-23 08:19:00|43090.5|43070.5|43094.4|43074.4|43094.4|43074.4|43090.5|43070.5|0
1653293950000|2022-05-23 08:19:10|43093.3|43073.3|43088.3|43068.3|43094.4|43074.4|43086.9|43066.9|1
1653293960000|2022-05-23 08:19:20|43086.9|43066.9|43089.4|43069.4|43089.4|43069.4|43086.9|43066.9|0
1653293970000|2022-05-23 08:19:30|43088|43068|43089.4|43069.4|43089.4|43069.4|43086.9|43066.9|1
1653293980000|2022-05-23 08:19:40|43088|43068|43084.4|43064.4|43088.3|43068.3|43084.4|43064.4|1
1653293990000|2022-05-23 08:19:50|43081.6|43061.6|43078.3|43058.3|43081.6|43061.6|43076.9|43056.9|0
1653294000000|2022-05-23 08:20:00|43079.4|43059.4|43066.9|43046.9|43080.8|43060.8|43064.4|43044.4|4
1653294010000|2022-05-23 08:20:10|43068.3|43048.3|43066.9|43046.9|43071.9|43051.9|43066.9|43046.9|0
1653294020000|2022-05-23 08:20:20|43068.3|43048.3|43076.9|43056.9|43076.9|43056.9|43068.3|43048.3|2
1653294030000|2022-05-23 08:20:30|43078.3|43058.3|43081.9|43061.9|43081.9|43061.9|43076.9|43056.9|0
1653294040000|2022-05-23 08:20:40|43080.8|43060.8|43080.8|43060.8|43083.3|43063.3|43079.4|43059.4|1
1653294050000|2022-05-23 08:20:50|43081.9|43061.9|43075.8|43055.8|43084.4|43064.4|43075.8|43055.8|3
1653294060000|2022-05-23 08:21:00|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|43073|43053|2
1653294070000|2022-05-23 08:21:10|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|0
1653294080000|2022-05-23 08:21:20|43078|43058|43091.9|43071.9|43091.9|43071.9|43078|43058|4
1653294090000|2022-05-23 08:21:30|43089.4|43069.4|43085.8|43065.8|43089.4|43069.4|43085.8|43065.8|2
1653294100000|2022-05-23 08:21:40|43087.2|43067.2|43083|43063|43091.9|43071.9|43083|43063|1
1653294110000|2022-05-23 08:21:50|43081.9|43061.9|43079.4|43059.4|43081.9|43061.9|43079.4|43059.4|0
1653294120000|2022-05-23 08:22:00|||||||||1
1653294130000|2022-05-23 08:22:10|43081.9|43061.9|43089.4|43069.4|43089.4|43069.4|43081.9|43061.9|3
1653294140000|2022-05-23 08:22:20|43094.4|43074.4|43094.4|43074.4|43094.4|43074.4|43094.4|43074.4|2
1653294150000|2022-05-23 08:22:30|||||||||1
1653294160000|2022-05-23 08:22:40|43096.9|43076.9|43104.4|43084.4|43105.8|43085.8|43096.9|43076.9|3
1653294170000|2022-05-23 08:22:50|43103|43083|43104.4|43084.4|43106.9|43086.9|43103|43083|0
1653294180000|2022-05-23 08:23:00|43105.8|43085.8|43105.8|43085.8|43106.9|43086.9|43104.4|43084.4|0
1653294190000|2022-05-23 08:23:10|43106.9|43086.9|43106.9|43086.9|43106.9|43086.9|43103|43083|2
1653294200000|2022-05-23 08:23:20|43105.5|43085.5|43108|43088|43110.5|43090.5|43105.5|43085.5|5
1653294210000|2022-05-23 08:23:30|43106.6|43086.6|43109.4|43089.4|43110.5|43090.5|43105.5|43085.5|2
1653294220000|2022-05-23 08:23:40|43108|43088|43109.4|43089.4|43109.4|43089.4|43106.9|43086.9|0
1653294230000|2022-05-23 08:23:50|43108|43088|43114.4|43094.4|43114.4|43094.4|43106.9|43086.9|0
1653294240000|2022-05-23 08:24:00|43115.8|43095.8|43135.5|43115.5|43136.9|43116.9|43115.8|43095.8|8
1653294250000|2022-05-23 08:24:10|43134.4|43114.4|43136.9|43116.9|43136.9|43116.9|43133|43113|0
1653294260000|2022-05-23 08:24:20|43134.4|43114.4|43131.9|43111.9|43134.4|43114.4|43131.9|43111.9|2
1653294270000|2022-05-23 08:24:30|43126.9|43106.9|43121.9|43101.9|43126.9|43106.9|43121.9|43101.9|0
1653294280000|2022-05-23 08:24:40|43123.3|43103.3|43124.4|43104.4|43124.4|43104.4|43123.3|43103.3|0
1653294290000|2022-05-23 08:24:50|43121.9|43101.9|43121.9|43101.9|43121.9|43101.9|43121.9|43101.9|3
1653294300000|2022-05-23 08:25:00|43124.4|43104.4|43119.4|43099.4|43124.4|43104.4|43119.4|43099.4|4
1653294310000|2022-05-23 08:25:10|43121.9|43101.9|43124.4|43104.4|43124.4|43104.4|43121.9|43101.9|2
1653294320000|2022-05-23 08:25:20|43123|43103|43121.9|43101.9|43123|43103|43121.9|43101.9|0
1653294330000|2022-05-23 08:25:30|43119.4|43099.4|43111.9|43091.9|43119.4|43099.4|43111.9|43091.9|1
1653294340000|2022-05-23 08:25:40|43110.5|43090.5|43090.5|43070.5|43110.5|43090.5|43090.5|43070.5|5
1653294360000|2022-05-23 08:26:00|43094.4|43074.4|43094.4|43074.4|43094.4|43074.4|43094.4|43074.4|1
1653294370000|2022-05-23 08:26:10|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|3
1653294380000|2022-05-23 08:26:20|43096.9|43076.9|43099.4|43079.4|43099.4|43079.4|43096.9|43076.9|6
1653294390000|2022-05-23 08:26:30|43100.5|43080.5|43099.4|43079.4|43104.4|43084.4|43099.4|43079.4|0
1653294410000|2022-05-23 08:26:50|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|43099.4|43079.4|0
1653294420000|2022-05-23 08:27:00|43099.4|43079.4|43101.9|43081.9|43103.3|43083.3|43099.4|43079.4|1
1653294430000|2022-05-23 08:27:10|43099.4|43079.4|43101.9|43081.9|43101.9|43081.9|43099.4|43079.4|1
1653294440000|2022-05-23 08:27:20|43103.3|43083.3|43103.3|43083.3|43103.3|43083.3|43103.3|43083.3|1
1653294460000|2022-05-23 08:27:40|43101.9|43081.9|43099.4|43079.4|43101.9|43081.9|43099.4|43079.4|1
1653294470000|2022-05-23 08:27:50|43098|43078|43095.8|43075.8|43098|43078|43095.8|43075.8|1
1653294480000|2022-05-23 08:28:00|43090.5|43070.5|43074.4|43054.4|43090.5|43070.5|43074.4|43054.4|4
1653294490000|2022-05-23 08:28:10|43073.3|43053.3|43068.3|43048.3|43073.3|43053.3|43068.3|43048.3|3
1653294500000|2022-05-23 08:28:20|43059.4|43039.4|43051.9|43031.9|43059.4|43039.4|43051.9|43031.9|5
1653294510000|2022-05-23 08:28:30|43050.5|43030.5|43044.4|43024.4|43050.5|43030.5|43043.3|43023.3|4
1653294520000|2022-05-23 08:28:40|43046.9|43026.9|43056.9|43036.9|43058.3|43038.3|43046.9|43026.9|2
1653294530000|2022-05-23 08:28:50|43058.3|43038.3|43056.9|43036.9|43059.4|43039.4|43056.9|43036.9|3
1653294540000|2022-05-23 08:29:00|43055.8|43035.8|43058.3|43038.3|43058.3|43038.3|43055.8|43035.8|0
1653294550000|2022-05-23 08:29:10|43056.9|43036.9|43058.3|43038.3|43058.3|43038.3|43056.9|43036.9|0
1653294560000|2022-05-23 08:29:20|43056.9|43036.9|43059.7|43039.7|43062.2|43042.2|43056.9|43036.9|1
1653294570000|2022-05-23 08:29:30|43061.1|43041.1|43059.7|43039.7|43062.2|43042.2|43058.3|43038.3|0
1653294580000|2022-05-23 08:29:40|43063.3|43043.3|43063.3|43043.3|43063.3|43043.3|43063.3|43043.3|0
1653294600000|2022-05-23 08:30:00|43061.9|43041.9|43049.4|43029.4|43063.3|43043.3|43046.9|43026.9|3
1653294610000|2022-05-23 08:30:10|43048|43028|43046.9|43026.9|43048|43028|43044.4|43024.4|2
1653294620000|2022-05-23 08:30:20|43048.3|43028.3|43049.4|43029.4|43050.8|43030.8|43046.9|43026.9|1
1653294630000|2022-05-23 08:30:30|43050.8|43030.8|43039.4|43019.4|43053.3|43033.3|43039.4|43019.4|4
1653294640000|2022-05-23 08:30:40|43034.4|43014.4|43036.9|43016.9|43036.9|43016.9|43034.4|43014.4|4
1653294650000|2022-05-23 08:30:50|43029.4|43009.4|43028.3|43008.3|43029.4|43009.4|43025.5|43005.5|5
1653294660000|2022-05-23 08:31:00|43024.4|43004.4|43020.5|43000.5|43025.8|43005.8|43016.9|42996.9|9
1653294670000|2022-05-23 08:31:10|43019.4|42999.4|43021.9|43001.9|43021.9|43001.9|43019.4|42999.4|1
1653294680000|2022-05-23 08:31:20|43020.8|43000.8|43019.4|42999.4|43022.2|43002.2|43019.4|42999.4|2
1653294690000|2022-05-23 08:31:30|43018|42998|43014.4|42994.4|43018.3|42998.3|43014.4|42994.4|2
1653294700000|2022-05-23 08:31:40|43011.9|42991.9|42998.3|42978.3|43011.9|42991.9|42998.3|42978.3|4
1653294710000|2022-05-23 08:31:50|42994.4|42974.4|43000.8|42980.8|43000.8|42980.8|42994.4|42974.4|3
1653294720000|2022-05-23 08:32:00|43002.2|42982.2|43003|42983|43005.8|42985.8|43000.8|42980.8|1
1653294730000|2022-05-23 08:32:10|43001.9|42981.9|42996.9|42976.9|43001.9|42981.9|42996.9|42976.9|0
1653294740000|2022-05-23 08:32:20|42998.3|42978.3|43000.8|42980.8|43001.9|42981.9|42998.3|42978.3|2
1653294750000|2022-05-23 08:32:30|43001.9|42981.9|42999.4|42979.4|43001.9|42981.9|42999.4|42979.4|0
1653294760000|2022-05-23 08:32:40|43000.8|42980.8|43001.9|42981.9|43001.9|42981.9|43000.8|42980.8|0
1653294770000|2022-05-23 08:32:50|43000.5|42980.5|43001.9|42981.9|43001.9|42981.9|42999.4|42979.4|0
1653294780000|2022-05-23 08:33:00|43000.5|42980.5|43001.9|42981.9|43001.9|42981.9|42999.4|42979.4|1
1653294790000|2022-05-23 08:33:10|43000.5|42980.5|42999.4|42979.4|43000.5|42980.5|42999.4|42979.4|0
1653294800000|2022-05-23 08:33:20|43001.9|42981.9|42983|42963|43001.9|42981.9|42983|42963|7
1653294810000|2022-05-23 08:33:30|42984.4|42964.4|42979.4|42959.4|42984.4|42964.4|42979.4|42959.4|4
1653294820000|2022-05-23 08:33:40|42980.8|42960.8|42980.8|42960.8|42980.8|42960.8|42979.4|42959.4|1
1653294830000|2022-05-23 08:33:50|42979.4|42959.4|42971.9|42951.9|42979.4|42959.4|42971.9|42951.9|1
1653294840000|2022-05-23 08:34:00|42974.4|42954.4|42993.3|42973.3|42994.4|42974.4|42974.4|42954.4|5
1653294850000|2022-05-23 08:34:10|42991.9|42971.9|42994.4|42974.4|42995.8|42975.8|42991.9|42971.9|1
1653294860000|2022-05-23 08:34:20|42991.9|42971.9|42991.9|42971.9|42991.9|42971.9|42991.9|42971.9|3
1653294870000|2022-05-23 08:34:30|42990.5|42970.5|42986.9|42966.9|42990.5|42970.5|42986.9|42966.9|0
1653294880000|2022-05-23 08:34:40|42984.4|42964.4|42981.9|42961.9|42984.4|42964.4|42981.9|42961.9|0
1653294890000|2022-05-23 08:34:50|42979.1|42959.1|42964.4|42944.4|42979.1|42959.1|42964.4|42944.4|1
1653294900000|2022-05-23 08:35:00|42959.4|42939.4|42929.4|42909.4|42959.4|42939.4|42926.9|42906.9|27
1653294910000|2022-05-23 08:35:10|42924.4|42904.4|42921.9|42901.9|42928.3|42908.3|42919.4|42899.4|16
1653294920000|2022-05-23 08:35:20|42914.4|42894.4|42900.5|42880.5|42914.4|42894.4|42899.4|42879.4|14
1653294930000|2022-05-23 08:35:30|42899.4|42879.4|42869.4|42849.4|42899.4|42879.4|42863|42843|19
1653294940000|2022-05-23 08:35:40|42870.8|42850.8|42894.4|42874.4|42894.4|42874.4|42870.8|42850.8|12
1653294950000|2022-05-23 08:35:50|42891.9|42871.9|42879.4|42859.4|42891.9|42871.9|42879.4|42859.4|7
1653294960000|2022-05-23 08:36:00|42883.3|42863.3|42876.9|42856.9|42883.3|42863.3|42876.9|42856.9|6
1653294970000|2022-05-23 08:36:10|42878|42858|42878.3|42858.3|42879.4|42859.4|42876.9|42856.9|3
1653294980000|2022-05-23 08:36:20|42876.9|42856.9|42806.9|42786.9|42876.9|42856.9|42804.4|42784.4|22
1653294990000|2022-05-23 08:36:30|42804.4|42784.4|42815.8|42795.8|42815.8|42795.8|42804.4|42784.4|8
1653295000000|2022-05-23 08:36:40|42818.3|42798.3|42826.9|42806.9|42826.9|42806.9|42818.3|42798.3|2
1653295010000|2022-05-23 08:36:50|42829.4|42809.4|42814.4|42794.4|42829.4|42809.4|42814.4|42794.4|7
1653295020000|2022-05-23 08:37:00|42815.8|42795.8|42828.6|42808.6|42828.6|42808.6|42815.8|42795.8|17
1653295030000|2022-05-23 08:37:10|42826.9|42806.9|42771.9|42751.9|42826.9|42806.9|42759.4|42739.4|53
1653295040000|2022-05-23 08:37:20|42773.3|42753.3|42771.9|42751.9|42778.3|42758.3|42771.9|42751.9|11
1653295050000|2022-05-23 08:37:30|42769.4|42749.4|42764.4|42744.4|42769.4|42749.4|42759.4|42739.4|10
1653295060000|2022-05-23 08:37:40|42759.4|42739.4|42753|42733|42759.4|42739.4|42753|42733|8
1653295070000|2022-05-23 08:37:50|42751.6|42731.6|42763.3|42743.3|42763.3|42743.3|42750.2|42730.2|12
1653295080000|2022-05-23 08:38:00|42761.9|42741.9|42759.4|42739.4|42764.7|42744.7|42756.9|42736.9|13
1653295090000|2022-05-23 08:38:10|42760.8|42740.8|42759.4|42739.4|42761.9|42741.9|42759.4|42739.4|1
1653295100000|2022-05-23 08:38:20|42760.8|42740.8|42764.4|42744.4|42764.4|42744.4|42760.8|42740.8|2
1653295110000|2022-05-23 08:38:30|42761.9|42741.9|42788.3|42768.3|42788.3|42768.3|42761.9|42741.9|9
1653295120000|2022-05-23 08:38:40|42786.9|42766.9|42785.5|42765.5|42786.9|42766.9|42785.5|42765.5|9
1653295130000|2022-05-23 08:38:50|42784.4|42764.4|42786.6|42766.6|42789.4|42769.4|42784.4|42764.4|8
1653295140000|2022-05-23 08:39:00|42785.5|42765.5|42778.3|42758.3|42785.5|42765.5|42776.9|42756.9|2
1653295150000|2022-05-23 08:39:10|42777.2|42757.2|42788.3|42768.3|42789.7|42769.7|42774.4|42754.4|16
1653295170000|2022-05-23 08:39:30|42789.4|42769.4|42785.5|42765.5|42789.4|42769.4|42785.5|42765.5|15
1653295180000|2022-05-23 08:39:40|42784.4|42764.4|42788|42768|42791.9|42771.9|42784.4|42764.4|31
1653295190000|2022-05-23 08:39:50|42786.6|42766.6|42781.6|42761.6|42789.4|42769.4|42781.6|42761.6|4
1653295200000|2022-05-23 08:40:00|42779.4|42759.4|42784.4|42764.4|42784.4|42764.4|42779.4|42759.4|8
1653295210000|2022-05-23 08:40:10|42789.7|42769.7|42784.4|42764.4|42790.5|42770.5|42784.4|42764.4|17
1653295220000|2022-05-23 08:40:20|42785.8|42765.8|42789.4|42769.4|42789.4|42769.4|42784.4|42764.4|8
1653295230000|2022-05-23 08:40:30|42799.4|42779.4|42779.4|42759.4|42799.4|42779.4|42779.4|42759.4|39
1653295240000|2022-05-23 08:40:40|42775.8|42755.8|42764.4|42744.4|42775.8|42755.8|42764.4|42744.4|2
1653295250000|2022-05-23 08:40:50|42761.9|42741.9|42770.5|42750.5|42770.8|42750.8|42761.9|42741.9|12
1653295260000|2022-05-23 08:41:00|42769.4|42749.4|42769.4|42749.4|42769.4|42749.4|42769.4|42749.4|2
1653295270000|2022-05-23 08:41:10|42770.5|42750.5|42799.4|42779.4|42799.4|42779.4|42770.5|42750.5|7
1653295280000|2022-05-23 08:41:20|42804.4|42784.4|42811.9|42791.9|42813|42793|42804.4|42784.4|4
1653295290000|2022-05-23 08:41:30|42813|42793|42809.4|42789.4|42814.4|42794.4|42809.4|42789.4|10
1653295300000|2022-05-23 08:41:40|42805.5|42785.5|42804.4|42784.4|42805.5|42785.5|42804.4|42784.4|1
1653295320000|2022-05-23 08:42:00|42805.5|42785.5|42823.3|42803.3|42823.3|42803.3|42804.4|42784.4|8
1653295330000|2022-05-23 08:42:10|42834.4|42814.4|42834.4|42814.4|42834.4|42814.4|42834.4|42814.4|6
1653295340000|2022-05-23 08:42:20|42837.2|42817.2|42846.9|42826.9|42846.9|42826.9|42837.2|42817.2|7
1653295350000|2022-05-23 08:42:30|42848.3|42828.3|42849.4|42829.4|42849.4|42829.4|42848.3|42828.3|3
1653295360000|2022-05-23 08:42:40|42850.8|42830.8|42850.8|42830.8|42850.8|42830.8|42850.8|42830.8|4
1653295370000|2022-05-23 08:42:50|42854.4|42834.4|42854.4|42834.4|42854.4|42834.4|42854.4|42834.4|5
1653295380000|2022-05-23 08:43:00|42853|42833|42845.5|42825.5|42853|42833|42845.5|42825.5|6
1653295390000|2022-05-23 08:43:10|42846.9|42826.9|42851.9|42831.9|42851.9|42831.9|42846.9|42826.9|6
1653295400000|2022-05-23 08:43:20|42853.3|42833.3|42861.9|42841.9|42861.9|42841.9|42853.3|42833.3|4
1653295410000|2022-05-23 08:43:30|||||||||2
1653295420000|2022-05-23 08:43:40|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|2
1653295440000|2022-05-23 08:44:00|42858|42838|42854.4|42834.4|42858|42838|42854.4|42834.4|4
1653295450000|2022-05-23 08:44:10|42853|42833|42841.9|42821.9|42853|42833|42841.9|42821.9|9
1653295460000|2022-05-23 08:44:20|42844.4|42824.4|42844.4|42824.4|42845.5|42825.5|42844.4|42824.4|5
1653295470000|2022-05-23 08:44:30|42846.9|42826.9|42846.9|42826.9|42846.9|42826.9|42846.9|42826.9|1
1653295480000|2022-05-23 08:44:40|||||||||2
1653295490000|2022-05-23 08:44:50|42845.5|42825.5|42844.4|42824.4|42845.5|42825.5|42844.4|42824.4|4
1653295530000|2022-05-23 08:45:30|42845.5|42825.5|42856.9|42836.9|42856.9|42836.9|42845.5|42825.5|8
1653295540000|2022-05-23 08:45:40|42858.3|42838.3|42859.4|42839.4|42859.4|42839.4|42858.3|42838.3|0
1653295550000|2022-05-23 08:45:50|42861.9|42841.9|42859.4|42839.4|42861.9|42841.9|42858|42838|11
1653295560000|2022-05-23 08:46:00|42858|42838|42856.9|42836.9|42859.4|42839.4|42856.9|42836.9|1
1653295570000|2022-05-23 08:46:10|42854.4|42834.4|42859.4|42839.4|42859.4|42839.4|42854.4|42834.4|3
1653295580000|2022-05-23 08:46:20|42860.5|42840.5|42859.4|42839.4|42860.5|42840.5|42859.4|42839.4|1
1653295590000|2022-05-23 08:46:30|42856.6|42836.6|42854.4|42834.4|42856.6|42836.6|42854.4|42834.4|1
1653295600000|2022-05-23 08:46:40|42850.5|42830.5|42850.8|42830.8|42850.8|42830.8|42845.5|42825.5|9
1653295610000|2022-05-23 08:46:50|42852.2|42832.2|42850.8|42830.8|42853.3|42833.3|42850.8|42830.8|3
1653295620000|2022-05-23 08:47:00|42851.9|42831.9|42851.9|42831.9|42851.9|42831.9|42851.9|42831.9|2
1653295630000|2022-05-23 08:47:10|42853.3|42833.3|42859.4|42839.4|42860.5|42840.5|42853.3|42833.3|2
1653295640000|2022-05-23 08:47:20|||||||||2
1653295650000|2022-05-23 08:47:30|42856.9|42836.9|42851.9|42831.9|42856.9|42836.9|42849.4|42829.4|5
1653295660000|2022-05-23 08:47:40|42850.8|42830.8|42854.4|42834.4|42854.4|42834.4|42850.8|42830.8|2
1653295680000|2022-05-23 08:48:00|42855.8|42835.8|42865.5|42845.5|42865.5|42845.5|42855.8|42835.8|4
1653295690000|2022-05-23 08:48:10|42864.4|42844.4|42864.4|42844.4|42865.5|42845.5|42864.4|42844.4|1
1653295700000|2022-05-23 08:48:20|||||||||1
1653295710000|2022-05-23 08:48:30|42869.4|42849.4|42874.4|42854.4|42874.4|42854.4|42869.4|42849.4|6
1653295720000|2022-05-23 08:48:40|42875.8|42855.8|42876.9|42856.9|42876.9|42856.9|42875.8|42855.8|1
1653295730000|2022-05-23 08:48:50|42883.3|42863.3|42884.4|42864.4|42884.4|42864.4|42883.3|42863.3|1
1653295740000|2022-05-23 08:49:00|42889.4|42869.4|42889.4|42869.4|42889.4|42869.4|42889.4|42869.4|1
1653295750000|2022-05-23 08:49:10|42894.4|42874.4|42895.8|42875.8|42895.8|42875.8|42894.4|42874.4|5
1653295770000|2022-05-23 08:49:30|42900.8|42880.8|42900.8|42880.8|42900.8|42880.8|42900.8|42880.8|3
1653295780000|2022-05-23 08:49:40|42906.9|42886.9|42908|42888|42908|42888|42906.9|42886.9|3
1653295790000|2022-05-23 08:49:50|42906.9|42886.9|42908.3|42888.3|42908.3|42888.3|42906.9|42886.9|3
1653295800000|2022-05-23 08:50:00|42909.4|42889.4|42914.4|42894.4|42914.4|42894.4|42909.4|42889.4|4
1653295820000|2022-05-23 08:50:20|42915.8|42895.8|42916.9|42896.9|42916.9|42896.9|42915.8|42895.8|3
1653295850000|2022-05-23 08:50:50|||||||||3
1653295860000|2022-05-23 08:51:00|42914.4|42894.4|42905.8|42885.8|42914.4|42894.4|42901.6|42881.6|9
1653295870000|2022-05-23 08:51:10|42904.4|42884.4|42903.3|42883.3|42904.4|42884.4|42894.4|42874.4|2
1653295880000|2022-05-23 08:51:20|42905.8|42885.8|42919.4|42899.4|42919.4|42899.4|42904.4|42884.4|8
1653295890000|2022-05-23 08:51:30|42921.9|42901.9|42910.8|42890.8|42921.9|42901.9|42910.8|42890.8|0
1653295900000|2022-05-23 08:51:40|42909.4|42889.4|42908|42888|42909.4|42889.4|42908|42888|0
1653295910000|2022-05-23 08:51:50|42909.4|42889.4|42910.8|42890.8|42910.8|42890.8|42909.4|42889.4|2
1653295920000|2022-05-23 08:52:00|42913|42893|42914.4|42894.4|42919.4|42899.4|42913|42893|1
1653295930000|2022-05-23 08:52:10|42913|42893|42909.4|42889.4|42913|42893|42909.4|42889.4|0
1653295940000|2022-05-23 08:52:20|42905.5|42885.5|42911.9|42891.9|42911.9|42891.9|42904.4|42884.4|6
1653295950000|2022-05-23 08:52:30|42913.3|42893.3|42916.9|42896.9|42916.9|42896.9|42913.3|42893.3|0
1653295970000|2022-05-23 08:52:50|42918.3|42898.3|42925.8|42905.8|42925.8|42905.8|42918.3|42898.3|2
1653295980000|2022-05-23 08:53:00|42923.3|42903.3|42934.4|42914.4|42934.4|42914.4|42923.3|42903.3|0
1653295990000|2022-05-23 08:53:10|42929.4|42909.4|42923|42903|42929.4|42909.4|42923|42903|9
1653296000000|2022-05-23 08:53:20|42924.4|42904.4|42923|42903|42926.9|42906.9|42923|42903|3
1653296010000|2022-05-23 08:53:30|42924.4|42904.4|42914.4|42894.4|42924.4|42904.4|42914.4|42894.4|2
1653296020000|2022-05-23 08:53:40|42915.8|42895.8|42906.9|42886.9|42915.8|42895.8|42906.9|42886.9|3
1653296030000|2022-05-23 08:53:50|42903|42883|42899.4|42879.4|42904.4|42884.4|42899.4|42879.4|6
1653296040000|2022-05-23 08:54:00|42896.9|42876.9|42891.9|42871.9|42899.4|42879.4|42891.9|42871.9|10
1653296050000|2022-05-23 08:54:10|42894.4|42874.4|42905.8|42885.8|42905.8|42885.8|42894.4|42874.4|2
1653296060000|2022-05-23 08:54:20|42909.4|42889.4|42919.4|42899.4|42919.4|42899.4|42909.4|42889.4|8
1653296070000|2022-05-23 08:54:30|42921.9|42901.9|42921.9|42901.9|42921.9|42901.9|42921.9|42901.9|1
1653296080000|2022-05-23 08:54:40|42924.4|42904.4|42926.9|42906.9|42926.9|42906.9|42921.9|42901.9|1
1653296090000|2022-05-23 08:54:50|42930.8|42910.8|42933.3|42913.3|42933.3|42913.3|42930.8|42910.8|5
1653296100000|2022-05-23 08:55:00|42930.8|42910.8|42929.4|42909.4|42936.9|42916.9|42929.4|42909.4|5
1653296110000|2022-05-23 08:55:10|42931.9|42911.9|42934.4|42914.4|42934.4|42914.4|42931.9|42911.9|0
1653296120000|2022-05-23 08:55:20|42936.9|42916.9|42938.3|42918.3|42938.3|42918.3|42934.4|42914.4|0
1653296130000|2022-05-23 08:55:30|42939.4|42919.4|42940.8|42920.8|42940.8|42920.8|42939.4|42919.4|9
1653296140000|2022-05-23 08:55:40|42944.4|42924.4|42945.8|42925.8|42946.9|42926.9|42944.4|42924.4|1
1653296150000|2022-05-23 08:55:50|42946.9|42926.9|42941.9|42921.9|42946.9|42926.9|42941.9|42921.9|6
1653296160000|2022-05-23 08:56:00|42945.8|42925.8|42970.8|42950.8|42972.2|42952.2|42945.8|42925.8|24
1653296170000|2022-05-23 08:56:10|42969.4|42949.4|42973|42953|42973|42953|42969.4|42949.4|6
1653296180000|2022-05-23 08:56:20|42974.4|42954.4|42966.9|42946.9|42974.4|42954.4|42966.9|42946.9|4
1653296190000|2022-05-23 08:56:30|42963|42943|42953.3|42933.3|42963|42943|42953.3|42933.3|10
1653296200000|2022-05-23 08:56:40|42954.4|42934.4|42954.4|42934.4|42954.4|42934.4|42954.4|42934.4|1
1653296220000|2022-05-23 08:57:00|42955.8|42935.8|42951.9|42931.9|42956.9|42936.9|42951.9|42931.9|4
1653296230000|2022-05-23 08:57:10|42953.3|42933.3|42954.4|42934.4|42959.4|42939.4|42953.3|42933.3|3
1653296240000|2022-05-23 08:57:20|42953|42933|42944.4|42924.4|42953|42933|42944.4|42924.4|1
1653296250000|2022-05-23 08:57:30|42941.6|42921.6|42935.5|42915.5|42941.6|42921.6|42935.5|42915.5|5
1653296260000|2022-05-23 08:57:40|42936.9|42916.9|42929.4|42909.4|42938|42918|42929.4|42909.4|10
1653296270000|2022-05-23 08:57:50|42926.9|42906.9|42926.9|42906.9|42926.9|42906.9|42926.9|42906.9|5
1653296280000|2022-05-23 08:58:00|42924.4|42904.4|42925.8|42905.8|42926.9|42906.9|42924.4|42904.4|2
1653296290000|2022-05-23 08:58:10|42925.5|42905.5|42924.4|42904.4|42925.8|42905.8|42924.4|42904.4|0
1653296300000|2022-05-23 08:58:20|42925.8|42905.8|42921.9|42901.9|42926.9|42906.9|42921.9|42901.9|5
1653296310000|2022-05-23 08:58:30|42920.8|42900.8|42923.3|42903.3|42923.3|42903.3|42920.8|42900.8|0
1653296320000|2022-05-23 08:58:40|42924.4|42904.4|42929.4|42909.4|42929.4|42909.4|42924.4|42904.4|22
1653296330000|2022-05-23 08:58:50|42931.9|42911.9|42939.4|42919.4|42940.8|42920.8|42931.9|42911.9|10
1653296340000|2022-05-23 08:59:00|42941.9|42921.9|42941.9|42921.9|42941.9|42921.9|42941.9|42921.9|1
1653296350000|2022-05-23 08:59:10|42943.3|42923.3|42954.4|42934.4|42956.9|42936.9|42943.3|42923.3|3
1653296360000|2022-05-23 08:59:20|42953|42933|42941.9|42921.9|42953|42933|42941.9|42921.9|0
1653296370000|2022-05-23 08:59:30|42943|42923|42940.5|42920.5|42943|42923|42940.5|42920.5|1
1653296380000|2022-05-23 08:59:40|42939.4|42919.4|42939.4|42919.4|42939.4|42919.4|42939.4|42919.4|0
1653296390000|2022-05-23 08:59:50|42944.4|42924.4|42944.4|42924.4|42944.4|42924.4|42944.4|42924.4|1
1653296400000|2022-05-23 09:00:00|42945.8|42925.8|42951.9|42931.9|42951.9|42931.9|42945.8|42925.8|9
1653296410000|2022-05-23 09:00:10|42955.8|42935.8|42959.7|42939.7|42959.7|42939.7|42955.8|42935.8|0
1653296420000|2022-05-23 09:00:20|42962.2|42942.2|42955|42935|42962.2|42942.2|42955|42935|2
1653296430000|2022-05-23 09:00:30|42948.3|42928.3|42939.7|42919.7|42948.3|42928.3|42939.7|42919.7|2
1653296440000|2022-05-23 09:00:40|42941.1|42921.1|42941.1|42921.1|42941.1|42921.1|42941.1|42921.1|4
1653296450000|2022-05-23 09:00:50|42942.5|42922.5|42952.2|42932.2|42952.2|42932.2|42942.5|42922.5|1
1653296460000|2022-05-23 09:01:00|42953.6|42933.6|42939.7|42919.7|42957.2|42937.2|42939.7|42919.7|4
1653296470000|2022-05-23 09:01:10|42938.3|42918.3|42937.2|42917.2|42938.3|42918.3|42937.2|42917.2|0
1653296480000|2022-05-23 09:01:20|||||||||1
1653296490000|2022-05-23 09:01:30|||||||||3
1653296510000|2022-05-23 09:01:50|||||||||2
1653296520000|2022-05-23 09:02:00|42929.7|42909.7|42933.3|42913.3|42933.6|42913.6|42929.7|42909.7|3
1653296530000|2022-05-23 09:02:10|42932.2|42912.2|42922.2|42902.2|42932.2|42912.2|42922.2|42902.2|3
1653296540000|2022-05-23 09:02:20|42929.7|42909.7|42929.7|42909.7|42929.7|42909.7|42929.7|42909.7|1
1653296560000|2022-05-23 09:02:40|42928.3|42908.3|42928.3|42908.3|42928.3|42908.3|42928.3|42908.3|5
1653296570000|2022-05-23 09:02:50|42927.2|42907.2|42923.6|42903.6|42927.2|42907.2|42923.3|42903.3|0
1653296580000|2022-05-23 09:03:00|42924.7|42904.7|42923.6|42903.6|42924.7|42904.7|42922.2|42902.2|0
1653296590000|2022-05-23 09:03:10|42923.3|42903.3|42922.2|42902.2|42923.6|42903.6|42922.2|42902.2|0
1653296600000|2022-05-23 09:03:20|42923.3|42903.3|42919.7|42899.7|42923.3|42903.3|42918.3|42898.3|3
1653296610000|2022-05-23 09:03:30|42921.1|42901.1|42914.7|42894.7|42921.1|42901.1|42914.7|42894.7|5
1653296620000|2022-05-23 09:03:40|42917.2|42897.2|42926.1|42906.1|42926.1|42906.1|42917.2|42897.2|7
1653296630000|2022-05-23 09:03:50|42927.2|42907.2|42939.7|42919.7|42939.7|42919.7|42927.2|42907.2|4
1653296640000|2022-05-23 09:04:00|42953.6|42933.6|42969.7|42949.7|42969.7|42949.7|42953.6|42933.6|9
1653296650000|2022-05-23 09:04:10|42968.3|42948.3|42959.7|42939.7|42968.3|42948.3|42959.7|42939.7|5
1653296660000|2022-05-23 09:04:20|42957.2|42937.2|42954.7|42934.7|42957.2|42937.2|42954.7|42934.7|1
1653296670000|2022-05-23 09:04:30|42952.2|42932.2|42943.6|42923.6|42952.2|42932.2|42942.2|42922.2|2
1653296680000|2022-05-23 09:04:40|42943.3|42923.3|42947.2|42927.2|42947.2|42927.2|42942.2|42922.2|4
1653296690000|2022-05-23 09:04:50|42949.7|42929.7|42956.1|42936.1|42956.1|42936.1|42949.7|42929.7|2
1653296700000|2022-05-23 09:05:00|42954.7|42934.7|42963.6|42943.6|42963.6|42943.6|42954.7|42934.7|2
1653296710000|2022-05-23 09:05:10|42964.7|42944.7|42972.2|42952.2|42972.2|42952.2|42964.7|42944.7|0
1653296720000|2022-05-23 09:05:20|42973.3|42953.3|42992.2|42972.2|42992.2|42972.2|42973.3|42953.3|8
1653296730000|2022-05-23 09:05:30|42993.6|42973.6|42992.2|42972.2|42993.6|42973.6|42992.2|42972.2|0
1653296740000|2022-05-23 09:05:40|42990.8|42970.8|42989.7|42969.7|42990.8|42970.8|42987.2|42967.2|1
1653296750000|2022-05-23 09:05:50|42992.2|42972.2|42994.7|42974.7|42994.7|42974.7|42992.2|42972.2|1
1653296760000|2022-05-23 09:06:00|42993.3|42973.3|42997.2|42977.2|42997.2|42977.2|42993.3|42973.3|3
1653296770000|2022-05-23 09:06:10|42992.2|42972.2|42989.7|42969.7|42992.2|42972.2|42989.7|42969.7|1
1653296780000|2022-05-23 09:06:20|42988.3|42968.3|42987.2|42967.2|42988.3|42968.3|42987.2|42967.2|1
1653296790000|2022-05-23 09:06:30|42989.7|42969.7|42992.2|42972.2|42994.7|42974.7|42989.7|42969.7|0
1653296800000|2022-05-23 09:06:40|42990.8|42970.8|42992.2|42972.2|42992.2|42972.2|42990.8|42970.8|4
1653296810000|2022-05-23 09:06:50|42993.6|42973.6|42994.7|42974.7|42994.7|42974.7|42992.2|42972.2|0
1653296820000|2022-05-23 09:07:00|42997.2|42977.2|43001.1|42981.1|43001.1|42981.1|42997.2|42977.2|2
1653296830000|2022-05-23 09:07:10|43000.8|42980.8|43001.1|42981.1|43002.2|42982.2|42997.2|42977.2|6
1653296840000|2022-05-23 09:07:20|43002.2|42982.2|43002.2|42982.2|43004.7|42984.7|43002.2|42982.2|1
1653296850000|2022-05-23 09:07:30|42999.7|42979.7|42995.8|42975.8|42999.7|42979.7|42995.8|42975.8|1
1653296860000|2022-05-23 09:07:40|42992.2|42972.2|42987.2|42967.2|42992.2|42972.2|42987.2|42967.2|2
1653296870000|2022-05-23 09:07:50|42988.6|42968.6|42993.6|42973.6|42993.6|42973.6|42988.6|42968.6|1
1653296880000|2022-05-23 09:08:00|42996.1|42976.1|42997.2|42977.2|42997.2|42977.2|42994.7|42974.7|0
1653296890000|2022-05-23 09:08:10|42998.6|42978.6|42998.6|42978.6|42998.6|42978.6|42998.6|42978.6|1
1653296900000|2022-05-23 09:08:20|43001.1|42981.1|42997.2|42977.2|43001.1|42981.1|42997.2|42977.2|1
1653296910000|2022-05-23 09:08:30|42995.8|42975.8|42993.3|42973.3|42995.8|42975.8|42993.3|42973.3|1
1653296920000|2022-05-23 09:08:40|42991.9|42971.9|42989.4|42969.4|42991.9|42971.9|42989.4|42969.4|0
1653296930000|2022-05-23 09:08:50|42990.8|42970.8|42993.3|42973.3|42993.3|42973.3|42990.8|42970.8|1
1653296940000|2022-05-23 09:09:00|42999.7|42979.7|43008.6|42988.6|43008.6|42988.6|42999.7|42979.7|7
1653296950000|2022-05-23 09:09:10|43010|42990|43033.3|43013.3|43033.3|43013.3|43010|42990|5
1653296960000|2022-05-23 09:09:20|43033.6|43013.6|43015.8|42995.8|43033.6|43013.6|43015.8|42995.8|9
1653296970000|2022-05-23 09:09:30|43017.2|42997.2|43017.2|42997.2|43018.6|42998.6|43017.2|42997.2|4
1653296980000|2022-05-23 09:09:40|43015.8|42995.8|43012.2|42992.2|43015.8|42995.8|43012.2|42992.2|2
1653296990000|2022-05-23 09:09:50|43014.7|42994.7|43014.7|42994.7|43014.7|42994.7|43014.7|42994.7|1
1653297000000|2022-05-23 09:10:00|43017.5|42997.5|43025.8|43005.8|43025.8|43005.8|43017.5|42997.5|2
1653297010000|2022-05-23 09:10:10|43024.7|43004.7|43024.7|43004.7|43026.1|43006.1|43024.7|43004.7|2
1653297020000|2022-05-23 09:10:20|43019.7|42999.7|43017.2|42997.2|43019.7|42999.7|43017.2|42997.2|6
1653297030000|2022-05-23 09:10:30|43018.6|42998.6|43017.2|42997.2|43020.8|43000.8|43017.2|42997.2|2
1653297040000|2022-05-23 09:10:40|43015.8|42995.8|43022.2|43002.2|43022.2|43002.2|43015.8|42995.8|1
1653297050000|2022-05-23 09:10:50|43020.8|43000.8|43018.3|42998.3|43020.8|43000.8|43018.3|42998.3|1
1653297060000|2022-05-23 09:11:00|43019.7|42999.7|43024.7|43004.7|43024.7|43004.7|43019.7|42999.7|2
1653297070000|2022-05-23 09:11:10|43026.1|43006.1|43019.7|42999.7|43027.2|43007.2|43019.7|42999.7|2
1653297080000|2022-05-23 09:11:20|43018.3|42998.3|43015.8|42995.8|43018.3|42998.3|43014.7|42994.7|3
1653297090000|2022-05-23 09:11:30|43014.7|42994.7|43017.2|42997.2|43017.2|42997.2|43014.7|42994.7|0
1653297100000|2022-05-23 09:11:40|43014.7|42994.7|43012.2|42992.2|43014.7|42994.7|43012.2|42992.2|0
1653297110000|2022-05-23 09:11:50|43010.8|42990.8|43010.8|42990.8|43014.7|42994.7|43010.8|42990.8|0
1653297120000|2022-05-23 09:12:00|43009.7|42989.7|43009.7|42989.7|43009.7|42989.7|43009.7|42989.7|0
1653297130000|2022-05-23 09:12:10|43007.2|42987.2|43009.7|42989.7|43009.7|42989.7|43007.2|42987.2|6
1653297140000|2022-05-23 09:12:20|43014.7|42994.7|43019.7|42999.7|43019.7|42999.7|43014.7|42994.7|2
1653297150000|2022-05-23 09:12:30|43021.1|43001.1|43022.2|43002.2|43022.2|43002.2|43021.1|43001.1|1
1653297160000|2022-05-23 09:12:40|43020.8|43000.8|43036.1|43016.1|43037.2|43017.2|43019.7|42999.7|8
1653297170000|2022-05-23 09:12:50|43039.7|43019.7|43042.2|43022.2|43042.2|43022.2|43039.7|43019.7|4
1653297180000|2022-05-23 09:13:00|43043.6|43023.6|43042.2|43022.2|43047.2|43027.2|43042.2|43022.2|2
1653297190000|2022-05-23 09:13:10|43040.8|43020.8|43048.3|43028.3|43049.7|43029.7|43039.7|43019.7|0
1653297200000|2022-05-23 09:13:20|43048.6|43028.6|43059.7|43039.7|43060|43040|43048.3|43028.3|5
1653297210000|2022-05-23 09:13:30|43058.3|43038.3|43054.7|43034.7|43058.6|43038.6|43054.7|43034.7|0
1653297220000|2022-05-23 09:13:40|43053.3|43033.3|43051.1|43031.1|43053.3|43033.3|43049.7|43029.7|1
1653297230000|2022-05-23 09:13:50|43052.2|43032.2|43043.3|43023.3|43052.2|43032.2|43042.2|43022.2|6
1653297240000|2022-05-23 09:14:00|43042.2|43022.2|43052.2|43032.2|43052.2|43032.2|43042.2|43022.2|2
1653297250000|2022-05-23 09:14:10|43053.3|43033.3|43053.3|43033.3|43053.3|43033.3|43053.3|43033.3|1
1653297260000|2022-05-23 09:14:20|||||||||2
1653297290000|2022-05-23 09:14:50|43057.2|43037.2|43052.2|43032.2|43057.2|43037.2|43052.2|43032.2|1
1653297300000|2022-05-23 09:15:00|43049.7|43029.7|43051.1|43031.1|43052.2|43032.2|43044.7|43024.7|0
1653297310000|2022-05-23 09:15:10|43049.7|43029.7|43043.3|43023.3|43049.7|43029.7|43043.3|43023.3|1
1653297320000|2022-05-23 09:15:20|43040.8|43020.8|43031.9|43011.9|43040.8|43020.8|43031.9|43011.9|3
1653297330000|2022-05-23 09:15:30|43030.8|43010.8|43022.2|43002.2|43030.8|43010.8|43022.2|43002.2|1
1653297340000|2022-05-23 09:15:40|43023.6|43003.6|43024.7|43004.7|43024.7|43004.7|43023.6|43003.6|1
1653297350000|2022-05-23 09:15:50|43023.3|43003.3|43024.7|43004.7|43024.7|43004.7|43022.2|43002.2|0
1653297360000|2022-05-23 09:16:00|43023.3|43003.3|43022.2|43002.2|43023.3|43003.3|43022.2|43002.2|2
1653297370000|2022-05-23 09:16:10|43020.8|43000.8|43024.7|43004.7|43024.7|43004.7|43018.3|42998.3|2
1653297380000|2022-05-23 09:16:20|43027.2|43007.2|43032.2|43012.2|43032.2|43012.2|43027.2|43007.2|1
1653297390000|2022-05-23 09:16:30|43030.8|43010.8|43024.7|43004.7|43030.8|43010.8|43024.7|43004.7|6
1653297410000|2022-05-23 09:16:50|43022.2|43002.2|43021.9|43001.9|43027.2|43007.2|43021.9|43001.9|1
1653297420000|2022-05-23 09:17:00|43020.8|43000.8|43020.8|43000.8|43023.6|43003.6|43020.8|43000.8|0
1653297430000|2022-05-23 09:17:10|43019.7|42999.7|43022.2|43002.2|43022.2|43002.2|43019.7|42999.7|3
1653297440000|2022-05-23 09:17:20|43024.7|43004.7|43019.7|42999.7|43024.7|43004.7|43019.7|42999.7|1
1653297450000|2022-05-23 09:17:30|43015.8|42995.8|43017.2|42997.2|43017.2|42997.2|43015.8|42995.8|0
1653297470000|2022-05-23 09:17:50|43018.3|42998.3|43017.2|42997.2|43020.8|43000.8|43017.2|42997.2|6
1653297480000|2022-05-23 09:18:00|43015.8|42995.8|43014.7|42994.7|43015.8|42995.8|43014.7|42994.7|1
1653297490000|2022-05-23 09:18:10|43013.3|42993.3|43015|42995|43015|42995|43013.3|42993.3|0
1653297500000|2022-05-23 09:18:20|43017.2|42997.2|43017.2|42997.2|43017.2|42997.2|43017.2|42997.2|0
1653297510000|2022-05-23 09:18:30|43022.2|43002.2|43022.2|43002.2|43022.2|43002.2|43022.2|43002.2|1
1653297520000|2022-05-23 09:18:40|43026.1|43006.1|43026.1|43006.1|43027.2|43007.2|43022.2|43002.2|1
1653297530000|2022-05-23 09:18:50|43027.2|43007.2|43022.2|43002.2|43027.2|43007.2|43022.2|43002.2|0
1653297540000|2022-05-23 09:19:00|43023.6|43003.6|43027.2|43007.2|43027.2|43007.2|43023.6|43003.6|0
1653297550000|2022-05-23 09:19:10|43025.8|43005.8|43022.2|43002.2|43025.8|43005.8|43022.2|43002.2|1
1653297560000|2022-05-23 09:19:20|43023.6|43003.6|43027.2|43007.2|43027.2|43007.2|43023.6|43003.6|0
1653297570000|2022-05-23 09:19:30|43028.6|43008.6|43027.2|43007.2|43028.6|43008.6|43027.2|43007.2|2
1653297580000|2022-05-23 09:19:40|43024.7|43004.7|43020.8|43000.8|43024.7|43004.7|43020.8|43000.8|4
1653297590000|2022-05-23 09:19:50|43019.7|42999.7|43019.7|42999.7|43019.7|42999.7|43019.7|42999.7|0
1653297600000|2022-05-23 09:20:00|43021.1|43001.1|43017.2|42997.2|43022.2|43002.2|43017.2|42997.2|0
1653297610000|2022-05-23 09:20:10|43015.8|42995.8|43014.7|42994.7|43015.8|42995.8|43012.2|42992.2|3
1653297630000|2022-05-23 09:20:30|||||||||1
1653297640000|2022-05-23 09:20:40|43013.3|42993.3|43012.2|42992.2|43013.3|42993.3|43009.7|42989.7|3
1653297650000|2022-05-23 09:20:50|43013.6|42993.6|43016.1|42996.1|43016.1|42996.1|43013.6|42993.6|1
1653297660000|2022-05-23 09:21:00|43017.2|42997.2|43023.6|43003.6|43023.6|43003.6|43017.2|42997.2|1
1653297670000|2022-05-23 09:21:10|43024.7|43004.7|43027.2|43007.2|43027.2|43007.2|43024.7|43004.7|1
1653297680000|2022-05-23 09:21:20|43028.6|43008.6|43043.6|43023.6|43043.6|43023.6|43028.6|43008.6|11
1653297690000|2022-05-23 09:21:30|43044.7|43024.7|43052.2|43032.2|43052.2|43032.2|43044.7|43024.7|2
1653297700000|2022-05-23 09:21:40|43054.7|43034.7|43052.2|43032.2|43054.7|43034.7|43052.2|43032.2|1
1653297710000|2022-05-23 09:21:50|43053.6|43033.6|43057.2|43037.2|43057.2|43037.2|43053.6|43033.6|2
1653297720000|2022-05-23 09:22:00|43055.8|43035.8|43057.2|43037.2|43057.2|43037.2|43054.7|43034.7|0
1653297730000|2022-05-23 09:22:10|43058.6|43038.6|43059.7|43039.7|43059.7|43039.7|43058.6|43038.6|0
1653297740000|2022-05-23 09:22:20|43058.3|43038.3|43060.8|43040.8|43060.8|43040.8|43057.2|43037.2|2
1653297750000|2022-05-23 09:22:30|43059.7|43039.7|43057.2|43037.2|43059.7|43039.7|43055.8|43035.8|7
1653297760000|2022-05-23 09:22:40|||||||||1
1653297770000|2022-05-23 09:22:50|43052.2|43032.2|43057.2|43037.2|43057.2|43037.2|43052.2|43032.2|1
1653297780000|2022-05-23 09:23:00|43054.7|43034.7|43054.7|43034.7|43057.2|43037.2|43054.7|43034.7|0
1653297790000|2022-05-23 09:23:10|43056.1|43036.1|43057.2|43037.2|43057.2|43037.2|43056.1|43036.1|1
1653297800000|2022-05-23 09:23:20|43054.7|43034.7|43054.7|43034.7|43054.7|43034.7|43054.7|43034.7|0
1653297820000|2022-05-23 09:23:40|43057.2|43037.2|43057.2|43037.2|43057.2|43037.2|43057.2|43037.2|2
1653297830000|2022-05-23 09:23:50|43059.7|43039.7|43059.7|43039.7|43059.7|43039.7|43057.2|43037.2|1
1653297840000|2022-05-23 09:24:00|43058.3|43038.3|43057.2|43037.2|43058.3|43038.3|43057.2|43037.2|0
1653297850000|2022-05-23 09:24:10|43055.8|43035.8|43057.2|43037.2|43057.2|43037.2|43054.7|43034.7|1
1653297870000|2022-05-23 09:24:30|43055.8|43035.8|43053.3|43033.3|43055.8|43035.8|43053.3|43033.3|0
1653297880000|2022-05-23 09:24:40|43054.7|43034.7|43057.2|43037.2|43057.2|43037.2|43054.7|43034.7|1
1653297890000|2022-05-23 09:24:50|43058.6|43038.6|43057.2|43037.2|43059.7|43039.7|43057.2|43037.2|1
1653297900000|2022-05-23 09:25:00|43054.7|43034.7|43042.2|43022.2|43054.7|43034.7|43042.2|43022.2|6
1653297910000|2022-05-23 09:25:10|43040.8|43020.8|43040.8|43020.8|43040.8|43020.8|43040.8|43020.8|3
1653297920000|2022-05-23 09:25:20|43038.6|43018.6|43034.7|43014.7|43038.6|43018.6|43029.7|43009.7|6
1653297930000|2022-05-23 09:25:30|43033.3|43013.3|43030.8|43010.8|43033.3|43013.3|43030.8|43010.8|2
1653297940000|2022-05-23 09:25:40|43029.7|43009.7|43057.2|43037.2|43057.2|43037.2|43029.7|43009.7|7
1653297950000|2022-05-23 09:25:50|43037.2|43017.2|43022.2|43002.2|43037.2|43017.2|43020.8|43000.8|10
1653297960000|2022-05-23 09:26:00|43017.2|42997.2|43017.2|42997.2|43017.2|42997.2|43017.2|42997.2|3
1653297970000|2022-05-23 09:26:10|43018.3|42998.3|43019.7|42999.7|43019.7|42999.7|43018.3|42998.3|0
1653297980000|2022-05-23 09:26:20|43022.2|43002.2|43024.7|43004.7|43024.7|43004.7|43022.2|43002.2|1
1653298000000|2022-05-23 09:26:40|43019.7|42999.7|43017.2|42997.2|43019.7|42999.7|43017.2|42997.2|4
1653298020000|2022-05-23 09:27:00|||||||||1
1653298030000|2022-05-23 09:27:10|||||||||1
1653298040000|2022-05-23 09:27:20|43020|43000|43023.6|43003.6|43023.6|43003.6|43020|43000|5
1653298050000|2022-05-23 09:27:30|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|0
1653298070000|2022-05-23 09:27:50|43028.3|43008.3|43028.6|43008.6|43028.6|43008.6|43027.2|43007.2|4
1653298080000|2022-05-23 09:28:00|43027.2|43007.2|43022.2|43002.2|43027.2|43007.2|43020.8|43000.8|3
1653298090000|2022-05-23 09:28:10|43024.7|43004.7|43024.7|43004.7|43024.7|43004.7|43024.7|43004.7|0
1653298100000|2022-05-23 09:28:20|43026.1|43006.1|43052.2|43032.2|43052.2|43032.2|43026.1|43006.1|53
1653298110000|2022-05-23 09:28:30|43054.7|43034.7|43039.7|43019.7|43054.7|43034.7|43039.7|43019.7|9
1653298120000|2022-05-23 09:28:40|43038.3|43018.3|43037.2|43017.2|43039.7|43019.7|43037.2|43017.2|2
1653298140000|2022-05-23 09:29:00|43035.8|43015.8|43040|43020|43040|43020|43034.7|43014.7|4
1653298150000|2022-05-23 09:29:10|43041.1|43021.1|43042.2|43022.2|43042.2|43022.2|43041.1|43021.1|0
1653298160000|2022-05-23 09:29:20|43043.6|43023.6|43044.7|43024.7|43044.7|43024.7|43043.6|43023.6|0
1653298170000|2022-05-23 09:29:30|43052.5|43032.5|43055|43035|43055|43035|43052.5|43032.5|2
1653298180000|2022-05-23 09:29:40|43057.2|43037.2|43057.2|43037.2|43057.2|43037.2|43057.2|43037.2|0
1653298190000|2022-05-23 09:29:50|43062.2|43042.2|43062.2|43042.2|43062.2|43042.2|43062.2|43042.2|3
1653298200000|2022-05-23 09:30:00|43064.7|43044.7|43065.8|43045.8|43075.8|43055.8|43064.7|43044.7|9
1653298210000|2022-05-23 09:30:10|43062.2|43042.2|43059.7|43039.7|43062.2|43042.2|43059.7|43039.7|6
1653298220000|2022-05-23 09:30:20|43062.2|43042.2|43067.2|43047.2|43067.2|43047.2|43062.2|43042.2|5
1653298230000|2022-05-23 09:30:30|||||||||4
1653298240000|2022-05-23 09:30:40|43064.7|43044.7|43064.7|43044.7|43064.7|43044.7|43064.7|43044.7|1
1653298250000|2022-05-23 09:30:50|43066.1|43046.1|43065.8|43045.8|43067.2|43047.2|43064.7|43044.7|2
1653298260000|2022-05-23 09:31:00|43064.7|43044.7|43075.8|43055.8|43075.8|43055.8|43064.7|43044.7|0
1653298270000|2022-05-23 09:31:10|43077.2|43057.2|43067.2|43047.2|43077.2|43057.2|43064.7|43044.7|13
1653298280000|2022-05-23 09:31:20|43064.7|43044.7|43064.7|43044.7|43064.7|43044.7|43064.7|43044.7|0
1653298290000|2022-05-23 09:31:30|||||||||1
1653298320000|2022-05-23 09:32:00|43067.2|43047.2|43066.1|43046.1|43067.2|43047.2|43066.1|43046.1|4
1653298330000|2022-05-23 09:32:10|43056.9|43036.9|43056.9|43036.9|43056.9|43036.9|43056.9|43036.9|2
1653298340000|2022-05-23 09:32:20|43055.8|43035.8|43057.2|43037.2|43057.2|43037.2|43054.7|43034.7|1
1653298360000|2022-05-23 09:32:40|||||||||2
1653298370000|2022-05-23 09:32:50|||||||||1
1653298380000|2022-05-23 09:33:00|43065|43045|43067.5|43047.5|43067.5|43047.5|43065|43045|1
1653298390000|2022-05-23 09:33:10|43068.9|43048.9|43082.2|43062.2|43084.7|43064.7|43068.9|43048.9|6
1653298400000|2022-05-23 09:33:20|43080.8|43060.8|43066.9|43046.9|43080.8|43060.8|43066.9|43046.9|2
1653298410000|2022-05-23 09:33:30|43065.8|43045.8|43064.7|43044.7|43065.8|43045.8|43064.7|43044.7|0
1653298420000|2022-05-23 09:33:40|||||||||2
1653298430000|2022-05-23 09:33:50|43067.2|43047.2|43067.2|43047.2|43067.2|43047.2|43067.2|43047.2|0
1653298440000|2022-05-23 09:34:00|43077.2|43057.2|43070.8|43050.8|43079.7|43059.7|43070.8|43050.8|8
1653298450000|2022-05-23 09:34:10|43073.3|43053.3|43073.3|43053.3|43073.3|43053.3|43073.3|43053.3|0
1653298460000|2022-05-23 09:34:20|43071.9|43051.9|43064.4|43044.4|43071.9|43051.9|43064.4|43044.4|1
1653298470000|2022-05-23 09:34:30|43063|43043|43060.8|43040.8|43063.3|43043.3|43060.8|43040.8|0
1653298480000|2022-05-23 09:34:40|43059.7|43039.7|43059.7|43039.7|43059.7|43039.7|43059.7|43039.7|0
1653298490000|2022-05-23 09:34:50|43054.7|43034.7|43054.7|43034.7|43054.7|43034.7|43054.7|43034.7|1
1653298500000|2022-05-23 09:35:00|43056.1|43036.1|43059.7|43039.7|43059.7|43039.7|43056.1|43036.1|1
1653298510000|2022-05-23 09:35:10|43057.2|43037.2|43057.2|43037.2|43058.6|43038.6|43057.2|43037.2|0
1653298520000|2022-05-23 09:35:20|43058.6|43038.6|43059.7|43039.7|43062.2|43042.2|43058.6|43038.6|0
1653298530000|2022-05-23 09:35:30|43061.1|43041.1|43059.7|43039.7|43061.1|43041.1|43059.7|43039.7|0
1653298540000|2022-05-23 09:35:40|43058.6|43038.6|43062.2|43042.2|43062.2|43042.2|43058.6|43038.6|0
1653298550000|2022-05-23 09:35:50|43060.8|43040.8|43062.2|43042.2|43062.2|43042.2|43059.7|43039.7|0
1653298560000|2022-05-23 09:36:00|43063.6|43043.6|43072.2|43052.2|43072.2|43052.2|43063.6|43043.6|4
1653298570000|2022-05-23 09:36:10|43076.1|43056.1|43077.2|43057.2|43077.2|43057.2|43076.1|43056.1|0
1653298580000|2022-05-23 09:36:20|43080|43060|43087.2|43067.2|43087.2|43067.2|43080|43060|1
1653298600000|2022-05-23 09:36:40|43088.6|43068.6|43089.7|43069.7|43089.7|43069.7|43088.6|43068.6|0
1653298610000|2022-05-23 09:36:50|43091.1|43071.1|43094.7|43074.7|43094.7|43074.7|43091.1|43071.1|2
1653298620000|2022-05-23 09:37:00|43097.5|43077.5|43102.2|43082.2|43103.6|43083.6|43097.5|43077.5|9
1653298640000|2022-05-23 09:37:20|43101.1|43081.1|43102.2|43082.2|43102.2|43082.2|43099.7|43079.7|2
1653298650000|2022-05-23 09:37:30|43107.2|43087.2|43112.2|43092.2|43112.2|43092.2|43107.2|43087.2|10
1653298660000|2022-05-23 09:37:40|||||||||1
1653298670000|2022-05-23 09:37:50|43113.6|43093.6|43109.7|43089.7|43117.2|43097.2|43109.7|43089.7|11
1653298680000|2022-05-23 09:38:00|43111.1|43091.1|43112.2|43092.2|43112.2|43092.2|43111.1|43091.1|0
1653298690000|2022-05-23 09:38:10|43111.1|43091.1|43112.2|43092.2|43112.2|43092.2|43111.1|43091.1|0
1653298700000|2022-05-23 09:38:20|43111.1|43091.1|43107.2|43087.2|43111.1|43091.1|43107.2|43087.2|2
1653298710000|2022-05-23 09:38:30|43108.6|43088.6|43107.2|43087.2|43108.6|43088.6|43107.2|43087.2|0
1653298730000|2022-05-23 09:38:50|43112.2|43092.2|43114.7|43094.7|43114.7|43094.7|43112.2|43092.2|1
1653298740000|2022-05-23 09:39:00|43116.1|43096.1|43118.6|43098.6|43118.6|43098.6|43116.1|43096.1|6
1653298750000|2022-05-23 09:39:10|43118.3|43098.3|43117.2|43097.2|43118.3|43098.3|43117.2|43097.2|2
1653298760000|2022-05-23 09:39:20|43119.7|43099.7|43122.2|43102.2|43122.2|43102.2|43119.7|43099.7|2
1653298770000|2022-05-23 09:39:30|43119.7|43099.7|43109.7|43089.7|43119.7|43099.7|43107.2|43087.2|7
1653298780000|2022-05-23 09:39:40|43108.3|43088.3|43109.7|43089.7|43109.7|43089.7|43108.3|43088.3|0
1653298790000|2022-05-23 09:39:50|43108.6|43088.6|43108.6|43088.6|43108.6|43088.6|43108.6|43088.6|0
1653298800000|2022-05-23 09:40:00|43107.2|43087.2|43119.7|43099.7|43119.7|43099.7|43107.2|43087.2|2
1653298830000|2022-05-23 09:40:30|43118.3|43098.3|43109.7|43089.7|43118.3|43098.3|43109.7|43089.7|1
1653298840000|2022-05-23 09:40:40|43113.6|43093.6|43113.6|43093.6|43113.6|43093.6|43113.6|43093.6|0
1653298850000|2022-05-23 09:40:50|43114.7|43094.7|43119.7|43099.7|43119.7|43099.7|43114.7|43094.7|0
1653298860000|2022-05-23 09:41:00|43121.1|43101.1|43122.2|43102.2|43122.2|43102.2|43121.1|43101.1|1
1653298870000|2022-05-23 09:41:10|43129.7|43109.7|43142.2|43122.2|43143.6|43123.6|43129.7|43109.7|20
1653298880000|2022-05-23 09:41:20|43140.8|43120.8|43138.3|43118.3|43142.2|43122.2|43138.3|43118.3|1
1653298890000|2022-05-23 09:41:30|43137.2|43117.2|43134.7|43114.7|43137.2|43117.2|43134.7|43114.7|2
1653298900000|2022-05-23 09:41:40|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|2
1653298920000|2022-05-23 09:42:00|43129.4|43109.4|43125.8|43105.8|43129.4|43109.4|43125.8|43105.8|7
1653298930000|2022-05-23 09:42:10|43124.7|43104.7|43122.2|43102.2|43124.7|43104.7|43122.2|43102.2|0
1653298940000|2022-05-23 09:42:20|43120.8|43100.8|43119.7|43099.7|43120.8|43100.8|43117.2|43097.2|0
1653298950000|2022-05-23 09:42:30|43117.2|43097.2|43117.2|43097.2|43119.7|43099.7|43117.2|43097.2|2
1653298960000|2022-05-23 09:42:40|43115.8|43095.8|43117.2|43097.2|43117.2|43097.2|43115.8|43095.8|0
1653298970000|2022-05-23 09:42:50|||||||||3
1653298980000|2022-05-23 09:43:00|43119.7|43099.7|43129.7|43109.7|43129.7|43109.7|43119.7|43099.7|2
1653299000000|2022-05-23 09:43:20|43128.3|43108.3|43127.2|43107.2|43128.3|43108.3|43127.2|43107.2|1
1653299020000|2022-05-23 09:43:40|43129.7|43109.7|43136.1|43116.1|43136.1|43116.1|43129.7|43109.7|6
1653299030000|2022-05-23 09:43:50|43137.5|43117.5|43122.2|43102.2|43138.6|43118.6|43122.2|43102.2|19
1653299040000|2022-05-23 09:44:00|43121.1|43101.1|43117.5|43097.5|43122.2|43102.2|43117.5|43097.5|11
1653299050000|2022-05-23 09:44:10|43120|43100|43121.1|43101.1|43121.1|43101.1|43117.5|43097.5|1
1653299070000|2022-05-23 09:44:30|43123.9|43103.9|43150|43130|43150|43130|43123.9|43103.9|12
1653299080000|2022-05-23 09:44:40|43153.9|43133.9|43145|43125|43155|43135|43145|43125|4
1653299100000|2022-05-23 09:45:00|43147.5|43127.5|43155|43135|43157.5|43137.5|43147.5|43127.5|15
1653299110000|2022-05-23 09:45:10|43157.5|43137.5|43161.4|43141.4|43161.4|43141.4|43157.5|43137.5|5
1653299120000|2022-05-23 09:45:20|43157.5|43137.5|43160|43140|43160|43140|43157.5|43137.5|9
1653299130000|2022-05-23 09:45:30|43162.5|43142.5|43160|43140|43162.5|43142.5|43160|43140|2
1653299140000|2022-05-23 09:45:40|43161.4|43141.4|43165|43145|43165|43145|43161.4|43141.4|1
1653299150000|2022-05-23 09:45:50|43162.5|43142.5|43150|43130|43162.5|43142.5|43150|43130|7
1653299160000|2022-05-23 09:46:00|43152.5|43132.5|43152.5|43132.5|43160|43140|43152.5|43132.5|4
1653299170000|2022-05-23 09:46:10|43150|43130|43142.5|43122.5|43152.5|43132.5|43142.5|43122.5|15
1653299180000|2022-05-23 09:46:20|43143.6|43123.6|43142.5|43122.5|43143.6|43123.6|43142.5|43122.5|1
1653299190000|2022-05-23 09:46:30|43140|43120|43140|43120|43140|43120|43140|43120|2
1653299200000|2022-05-23 09:46:40|43137.5|43117.5|43132.5|43112.5|43137.5|43117.5|43132.5|43112.5|2
1653299210000|2022-05-23 09:46:50|43133.6|43113.6|43130|43110|43133.6|43113.6|43130|43110|3
1653299220000|2022-05-23 09:47:00|43128.9|43108.9|43127.5|43107.5|43128.9|43108.9|43127.5|43107.5|4
1653299230000|2022-05-23 09:47:10|43126.1|43106.1|43116.1|43096.1|43126.1|43106.1|43116.1|43096.1|5
1653299240000|2022-05-23 09:47:20|43115|43095|43117.5|43097.5|43120|43100|43115|43095|9
1653299250000|2022-05-23 09:47:30|43120|43100|43116.1|43096.1|43120|43100|43116.1|43096.1|0
1653299260000|2022-05-23 09:47:40|43115|43095|43115|43095|43115|43095|43115|43095|1
1653299280000|2022-05-23 09:48:00|43121.4|43101.4|43127.5|43107.5|43127.5|43107.5|43121.4|43101.4|2
1653299290000|2022-05-23 09:48:10|43126.4|43106.4|43123.9|43103.9|43126.4|43106.4|43123.9|43103.9|1
1653299300000|2022-05-23 09:48:20|43127.5|43107.5|43137.5|43117.5|43137.5|43117.5|43127.5|43107.5|2
1653299310000|2022-05-23 09:48:30|43136.4|43116.4|43135|43115|43140|43120|43135|43115|3
1653299320000|2022-05-23 09:48:40|43132.5|43112.5|43125|43105|43132.5|43112.5|43125|43105|0
1653299330000|2022-05-23 09:48:50|43122.5|43102.5|43121.1|43101.1|43122.5|43102.5|43121.1|43101.1|1
1653299340000|2022-05-23 09:49:00|43110|43090|43102.5|43082.5|43110|43090|43102.5|43082.5|8
1653299350000|2022-05-23 09:49:10|43101.4|43081.4|43102.5|43082.5|43102.5|43082.5|43100|43080|5
1653299360000|2022-05-23 09:49:20|43103.9|43083.9|43105|43085|43105|43085|43103.9|43083.9|0
1653299370000|2022-05-23 09:49:30|43102.5|43082.5|43093.9|43073.9|43105|43085|43093.9|43073.9|5
1653299380000|2022-05-23 09:49:40|43091.4|43071.4|43095|43075|43095|43075|43091.4|43071.4|4
1653299390000|2022-05-23 09:49:50|43096.4|43076.4|43096.4|43076.4|43096.4|43076.4|43096.4|43076.4|1
1653299400000|2022-05-23 09:50:00|43097.5|43077.5|43102.5|43082.5|43102.5|43082.5|43097.5|43077.5|0
1653299410000|2022-05-23 09:50:10|43101.1|43081.1|43097.5|43077.5|43101.4|43081.4|43097.5|43077.5|0
1653299430000|2022-05-23 09:50:30|43095|43075|43095|43075|43095|43075|43095|43075|0
1653299440000|2022-05-23 09:50:40|43085|43065|43082.5|43062.5|43085|43065|43082.5|43062.5|1
1653299450000|2022-05-23 09:50:50|43083.9|43063.9|43085|43065|43085|43065|43082.5|43062.5|0
1653299460000|2022-05-23 09:51:00|43087.5|43067.5|43090|43070|43090|43070|43087.5|43067.5|0
1653299470000|2022-05-23 09:51:10|43080|43060|43080|43060|43080|43060|43075|43055|11
1653299480000|2022-05-23 09:51:20|43078.6|43058.6|43086.4|43066.4|43086.4|43066.4|43078.6|43058.6|7
1653299490000|2022-05-23 09:51:30|43085|43065|43072.5|43052.5|43085|43065|43072.5|43052.5|7
1653299500000|2022-05-23 09:51:40|43068.6|43048.6|43048.9|43028.9|43068.6|43048.6|43043.9|43023.9|17
1653299510000|2022-05-23 09:51:50|43050.3|43030.3|43051.6|43031.6|43051.6|43031.6|43050.3|43030.3|3
1653299520000|2022-05-23 09:52:00|43052.8|43032.8|43067.5|43047.5|43067.5|43047.5|43052.8|43032.8|3
1653299530000|2022-05-23 09:52:10|43066.1|43046.1|43065|43045|43066.1|43046.1|43065|43045|11
1653299550000|2022-05-23 09:52:30|43066.4|43046.4|43072.5|43052.5|43072.5|43052.5|43066.4|43046.4|4
1653299560000|2022-05-23 09:52:40|43070|43050|43057.8|43037.8|43072.5|43052.5|43053.9|43033.9|2
1653299570000|2022-05-23 09:52:50|43053.9|43033.9|43058.9|43038.9|43058.9|43038.9|43053.9|43033.9|3
1653299580000|2022-05-23 09:53:00|43061.4|43041.4|43061.4|43041.4|43061.4|43041.4|43061.4|43041.4|2
1653299600000|2022-05-23 09:53:20|43062.5|43042.5|43055|43035|43062.5|43042.5|43055|43035|5
1653299610000|2022-05-23 09:53:30|43050|43030|43050|43030|43050|43030|43050|43030|2
1653299630000|2022-05-23 09:53:50|43051.1|43031.1|43058.9|43038.9|43058.9|43038.9|43051.1|43031.1|4
1653299640000|2022-05-23 09:54:00|43060|43040|43065|43045|43065|43045|43060|43040|3
1653299660000|2022-05-23 09:54:20|43067.5|43047.5|43070|43050|43070|43050|43067.5|43047.5|3
1653299670000|2022-05-23 09:54:30|43075|43055|43075|43055|43075|43055|43075|43055|2
1653299680000|2022-05-23 09:54:40|43073.6|43053.6|43071.4|43051.4|43073.6|43053.6|43070|43050|1
1653299690000|2022-05-23 09:54:50|43073.9|43053.9|43072.8|43052.8|43073.9|43053.9|43071.4|43051.4|0
1653299700000|2022-05-23 09:55:00|43073.9|43053.9|43073.9|43053.9|43073.9|43053.9|43071.4|43051.4|1
1653299710000|2022-05-23 09:55:10|43072.5|43052.5|43071.1|43051.1|43072.5|43052.5|43071.1|43051.1|1
1653299720000|2022-05-23 09:55:20|43071.4|43051.4|43070|43050|43071.4|43051.4|43070|43050|2
1653299730000|2022-05-23 09:55:30|43072.5|43052.5|43075|43055|43076.4|43056.4|43072.5|43052.5|4
1653299740000|2022-05-23 09:55:40|43077.5|43057.5|43077.5|43057.5|43077.5|43057.5|43077.5|43057.5|0
1653299760000|2022-05-23 09:56:00|43078.9|43058.9|43086.4|43066.4|43086.4|43066.4|43078.9|43058.9|3
1653299770000|2022-05-23 09:56:10|43087.8|43067.8|43086.4|43066.4|43088.9|43068.9|43086.4|43066.4|1
1653299780000|2022-05-23 09:56:20|43085|43065|43055|43035|43085|43065|43055|43035|7
1653299790000|2022-05-23 09:56:30|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|43050|43030|2
1653299800000|2022-05-23 09:56:40|43050|43030|43050|43030|43050|43030|43050|43030|0
1653299810000|2022-05-23 09:56:50|43051.4|43031.4|43048.6|43028.6|43051.4|43031.4|43048.6|43028.6|0
1653299820000|2022-05-23 09:57:00|43051.4|43031.4|43057.5|43037.5|43057.5|43037.5|43051.4|43031.4|0
1653299830000|2022-05-23 09:57:10|43055|43035|43053.6|43033.6|43055|43035|43053.6|43033.6|2
1653299840000|2022-05-23 09:57:20|43050.8|43030.8|43050.8|43030.8|43053.6|43033.6|43050.8|43030.8|0
1653299850000|2022-05-23 09:57:30|43053.6|43033.6|43050.8|43030.8|43053.6|43033.6|43050.8|43030.8|0
1653299860000|2022-05-23 09:57:40|43049.7|43029.7|43049.7|43029.7|43049.7|43029.7|43049.7|43029.7|0
1653299870000|2022-05-23 09:57:50|43046.1|43026.1|43046.1|43026.1|43046.1|43026.1|43046.1|43026.1|8
1653299880000|2022-05-23 09:58:00|43042.5|43022.5|43020|43000|43042.5|43022.5|43016.4|42996.4|23
1653299890000|2022-05-23 09:58:10|43027.5|43007.5|43030|43010|43030|43010|43027.5|43007.5|2
1653299900000|2022-05-23 09:58:20|43031.1|43011.1|43037.5|43017.5|43038.9|43018.9|43030|43010|0
1653299910000|2022-05-23 09:58:30|43035|43015|43037.5|43017.5|43037.5|43017.5|43035|43015|11
1653299920000|2022-05-23 09:58:40|43036.1|43016.1|43035|43015|43036.1|43016.1|43035|43015|0
1653299930000|2022-05-23 09:58:50|43037.5|43017.5|43038.9|43018.9|43038.9|43018.9|43037.5|43017.5|3
1653299940000|2022-05-23 09:59:00|43036.4|43016.4|43038.9|43018.9|43038.9|43018.9|43036.4|43016.4|1
1653299950000|2022-05-23 09:59:10|43040|43020|43040|43020|43040|43020|43040|43020|2
1653299960000|2022-05-23 09:59:20|43041.1|43021.1|43038.6|43018.6|43041.1|43021.1|43038.6|43018.6|1
1653299970000|2022-05-23 09:59:30|43040|43020|43040|43020|43040|43020|43040|43020|0
1653299980000|2022-05-23 09:59:40|43041.1|43021.1|43042.5|43022.5|43042.5|43022.5|43041.1|43021.1|0
1653299990000|2022-05-23 09:59:50|||||||||1
1653300000000|2022-05-23 10:00:00|43045|43025|43057.8|43037.8|43057.8|43037.8|43045|43025|3
1653300020000|2022-05-23 10:00:20|43056.4|43036.4|43043.6|43023.6|43056.4|43036.4|43043.6|43023.6|7
1653300030000|2022-05-23 10:00:30|43042.5|43022.5|43036.1|43016.1|43042.5|43022.5|43034.7|43014.7|1
1653300040000|2022-05-23 10:00:40|43037.5|43017.5|43046.4|43026.4|43046.4|43026.4|43037.5|43017.5|0
1653300060000|2022-05-23 10:01:00|43047.5|43027.5|43046.1|43026.1|43047.5|43027.5|43045|43025|0
1653300070000|2022-05-23 10:01:10|43045|43025|43041.1|43021.1|43045|43025|43040|43020|3
1653300080000|2022-05-23 10:01:20|43040|43020|43037.5|43017.5|43040|43020|43037.5|43017.5|0
1653300100000|2022-05-23 10:01:40|43040|43020|43040|43020|43040|43020|43040|43020|1
1653300120000|2022-05-23 10:02:00|43041.4|43021.4|43055|43035|43055|43035|43041.4|43021.4|0
1653300130000|2022-05-23 10:02:10|43053.6|43033.6|43052.5|43032.5|43053.6|43033.6|43052.5|43032.5|2
1653300140000|2022-05-23 10:02:20|43053.9|43033.9|43056.4|43036.4|43056.4|43036.4|43053.9|43033.9|39
1653300150000|2022-05-23 10:02:30|43057.8|43037.8|43060.3|43040.3|43060.3|43040.3|43057.8|43037.8|1
1653300160000|2022-05-23 10:02:40|43061.6|43041.6|43061.6|43041.6|43061.6|43041.6|43061.6|43041.6|1
1653300170000|2022-05-23 10:02:50|43063|43043|43066.6|43046.6|43066.6|43046.6|43063|43043|0
1653300180000|2022-05-23 10:03:00|43065.3|43045.3|43066.6|43046.6|43066.6|43046.6|43064.1|43044.1|2
1653300190000|2022-05-23 10:03:10|43068|43048|43069.1|43049.1|43069.1|43049.1|43068|43048|0
1653300200000|2022-05-23 10:03:20|43066.6|43046.6|43048.9|43028.9|43066.6|43046.6|43048.9|43028.9|9
1653300210000|2022-05-23 10:03:30|43047.5|43027.5|43047.5|43027.5|43047.5|43027.5|43047.5|43027.5|0
1653300220000|2022-05-23 10:03:40|43046.1|43026.1|43048.9|43028.9|43048.9|43028.9|43045|43025|0
1653300230000|2022-05-23 10:03:50|43047.8|43027.8|43046.4|43026.4|43050.3|43030.3|43046.4|43026.4|1
1653300240000|2022-05-23 10:04:00|43050.3|43030.3|43051.4|43031.4|43051.4|43031.4|43050.3|43030.3|0
1653300260000|2022-05-23 10:04:20|43050.3|43030.3|43047.8|43027.8|43050.3|43030.3|43047.8|43027.8|2
1653300270000|2022-05-23 10:04:30|43046.4|43026.4|43046.4|43026.4|43046.4|43026.4|43046.4|43026.4|0
1653300290000|2022-05-23 10:04:50|43047.8|43027.8|43046.4|43026.4|43047.8|43027.8|43046.4|43026.4|0
1653300300000|2022-05-23 10:05:00|43045|43025|43032.8|43012.8|43045|43025|43032.8|43012.8|7
1653300310000|2022-05-23 10:05:10|43034.1|43014.1|43035.3|43015.3|43035.3|43015.3|43034.1|43014.1|0
1653300320000|2022-05-23 10:05:20|43037.8|43017.8|43037.8|43017.8|43037.8|43017.8|43037.8|43017.8|0
1653300330000|2022-05-23 10:05:30|43036.4|43016.4|43026.4|43006.4|43036.4|43016.4|43026.4|43006.4|1
1653300340000|2022-05-23 10:05:40|43027.8|43007.8|43027.8|43007.8|43027.8|43007.8|43027.8|43007.8|0
1653300350000|2022-05-23 10:05:50|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|4
1653300360000|2022-05-23 10:06:00|43034.1|43014.1|43040.3|43020.3|43040.3|43020.3|43034.1|43014.1|1
1653300370000|2022-05-23 10:06:10|43041.4|43021.4|43040.3|43020.3|43041.4|43021.4|43040.3|43020.3|1
1653300380000|2022-05-23 10:06:20|43041.6|43021.6|43042.8|43022.8|43042.8|43022.8|43041.6|43021.6|0
1653300390000|2022-05-23 10:06:30|43045.3|43025.3|43045.3|43025.3|43045.3|43025.3|43045.3|43025.3|3
1653300400000|2022-05-23 10:06:40|43043.9|43023.9|43035.3|43015.3|43043.9|43023.9|43035.3|43015.3|1
1653300410000|2022-05-23 10:06:50|43036.6|43016.6|43035.3|43015.3|43037.8|43017.8|43035.3|43015.3|0
1653300420000|2022-05-23 10:07:00|43040.3|43020.3|43040.3|43020.3|43040.3|43020.3|43040.3|43020.3|0
1653300440000|2022-05-23 10:07:20|43042.8|43022.8|43047.8|43027.8|43047.8|43027.8|43042.8|43022.8|3
1653300450000|2022-05-23 10:07:30|43050.3|43030.3|43051.6|43031.6|43051.6|43031.6|43047.8|43027.8|0
1653300460000|2022-05-23 10:07:40|43051.4|43031.4|43049.1|43029.1|43051.4|43031.4|43047.8|43027.8|1
1653300470000|2022-05-23 10:07:50|43050.3|43030.3|43048.9|43028.9|43050.3|43030.3|43048.9|43028.9|0
1653300480000|2022-05-23 10:08:00|43047.8|43027.8|43047.5|43027.5|43047.8|43027.8|43043.9|43023.9|40
1653300490000|2022-05-23 10:08:10|43050.3|43030.3|43046.4|43026.4|43050.3|43030.3|43046.1|43026.1|0
1653300500000|2022-05-23 10:08:20|43047.5|43027.5|43040|43020|43047.5|43027.5|43037.5|43017.5|4
1653300510000|2022-05-23 10:08:30|43038.6|43018.6|43038.6|43018.6|43040|43020|43038.6|43018.6|0
1653300520000|2022-05-23 10:08:40|43039.7|43019.7|43040.8|43020.8|43042.2|43022.2|43039.7|43019.7|0
1653300530000|2022-05-23 10:08:50|43038.3|43018.3|43034.7|43014.7|43039.7|43019.7|43034.7|43014.7|4
1653300540000|2022-05-23 10:09:00|43036.1|43016.1|43037.2|43017.2|43037.2|43017.2|43034.7|43014.7|0
1653300550000|2022-05-23 10:09:10|43034.7|43014.7|43034.7|43014.7|43034.7|43014.7|43034.7|43014.7|3
1653300560000|2022-05-23 10:09:20|43036.1|43016.1|43037.2|43017.2|43038.3|43018.3|43036.1|43016.1|3
1653300570000|2022-05-23 10:09:30|43039.7|43019.7|43037.2|43017.2|43039.7|43019.7|43037.2|43017.2|0
1653300580000|2022-05-23 10:09:40|43039.7|43019.7|43039.7|43019.7|43039.7|43019.7|43039.7|43019.7|0
1653300600000|2022-05-23 10:10:00|43038.3|43018.3|43037.2|43017.2|43038.3|43018.3|43037.2|43017.2|0
1653300610000|2022-05-23 10:10:10|43039.7|43019.7|43039.7|43019.7|43042.2|43022.2|43039.7|43019.7|0
1653300620000|2022-05-23 10:10:20|43041.1|43021.1|43039.7|43019.7|43042.2|43022.2|43039.7|43019.7|0
1653300630000|2022-05-23 10:10:30|43041.1|43021.1|43039.7|43019.7|43042.2|43022.2|43039.7|43019.7|0
1653300640000|2022-05-23 10:10:40|43041.1|43021.1|43042.2|43022.2|43042.2|43022.2|43041.1|43021.1|0
1653300650000|2022-05-23 10:10:50|43044.7|43024.7|43052.5|43032.5|43052.5|43032.5|43044.7|43024.7|3
1653300660000|2022-05-23 10:11:00|43053.6|43033.6|43058.6|43038.6|43058.6|43038.6|43053.6|43033.6|5
1653300670000|2022-05-23 10:11:10|43060|43040|43062.5|43042.5|43062.5|43042.5|43060|43040|0
1653300680000|2022-05-23 10:11:20|43063.9|43043.9|43062.5|43042.5|43063.9|43043.9|43062.5|43042.5|0
1653300690000|2022-05-23 10:11:30|43063.6|43043.6|43066.1|43046.1|43066.1|43046.1|43063.6|43043.6|0
1653300710000|2022-05-23 10:11:50|43063.3|43043.3|43048.3|43028.3|43063.3|43043.3|43045.8|43025.8|12
1653300720000|2022-05-23 10:12:00|43045.8|43025.8|43043.3|43023.3|43049.7|43029.7|43043.3|43023.3|0
1653300730000|2022-05-23 10:12:10|43042.2|43022.2|43039.7|43019.7|43042.2|43022.2|43039.7|43019.7|2
1653300740000|2022-05-23 10:12:20|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|1
1653300750000|2022-05-23 10:12:30|||||||||3
1653300760000|2022-05-23 10:12:40|43024.7|43004.7|43027.2|43007.2|43027.2|43007.2|43024.7|43004.7|6
1653300780000|2022-05-23 10:13:00|43026.1|43006.1|43027.2|43007.2|43029.7|43009.7|43024.7|43004.7|12
1653300800000|2022-05-23 10:13:20|43025.8|43005.8|43018.3|42998.3|43025.8|43005.8|43018.3|42998.3|6
1653300810000|2022-05-23 10:13:30|43005.5|42985.5|43002.2|42982.2|43005.5|42985.5|43002.2|42982.2|9
1653300820000|2022-05-23 10:13:40|43003.6|42983.6|43002.2|42982.2|43004.7|42984.7|43002.2|42982.2|23
1653300830000|2022-05-23 10:13:50|43003.6|42983.6|43002.2|42982.2|43004.7|42984.7|43002.2|42982.2|0
1653300840000|2022-05-23 10:14:00|43007.2|42987.2|43007.2|42987.2|43007.2|42987.2|43007.2|42987.2|3
1653300860000|2022-05-23 10:14:20|43008.6|42988.6|43008.6|42988.6|43008.6|42988.6|43008.6|42988.6|0
1653300870000|2022-05-23 10:14:30|43010|42990|43008.6|42988.6|43010|42990|43008.6|42988.6|0
1653300900000|2022-05-23 10:15:00|43009.7|42989.7|43010.8|42990.8|43011.9|42991.9|43009.7|42989.7|1
1653300910000|2022-05-23 10:15:10|43012.2|42992.2|43010.8|42990.8|43012.2|42992.2|43010.8|42990.8|0
1653300920000|2022-05-23 10:15:20|43008.3|42988.3|43009.7|42989.7|43010.8|42990.8|43008.3|42988.3|7
1653300930000|2022-05-23 10:15:30|43008.6|42988.6|43007.2|42987.2|43008.6|42988.6|43007.2|42987.2|0
1653300940000|2022-05-23 10:15:40|43002.2|42982.2|42994.7|42974.7|43002.2|42982.2|42994.7|42974.7|3
1653300950000|2022-05-23 10:15:50|42986.1|42966.1|42965.8|42945.8|42987.2|42967.2|42965.8|42945.8|24
1653300960000|2022-05-23 10:16:00|42964.7|42944.7|42967.2|42947.2|42968.3|42948.3|42964.7|42944.7|3
1653300970000|2022-05-23 10:16:10|42974.7|42954.7|42974.7|42954.7|42974.7|42954.7|42974.7|42954.7|14
1653300990000|2022-05-23 10:16:30|42979.7|42959.7|42979.7|42959.7|42979.7|42959.7|42979.7|42959.7|1
1653301000000|2022-05-23 10:16:40|42978.6|42958.6|42974.7|42954.7|42978.6|42958.6|42974.7|42954.7|2
1653301020000|2022-05-23 10:17:00|42973.3|42953.3|42977.2|42957.2|42977.2|42957.2|42972.2|42952.2|3
1653301030000|2022-05-23 10:17:10|||||||||1
1653301040000|2022-05-23 10:17:20|42978.6|42958.6|42981.1|42961.1|42982.2|42962.2|42978.6|42958.6|0
1653301050000|2022-05-23 10:17:30|42978.3|42958.3|42982.2|42962.2|42982.2|42962.2|42977.2|42957.2|1
1653301060000|2022-05-23 10:17:40|42978.6|42958.6|42978.6|42958.6|42978.6|42958.6|42977.2|42957.2|0
1653301070000|2022-05-23 10:17:50|42979.7|42959.7|42982.2|42962.2|42982.2|42962.2|42979.7|42959.7|0
1653301080000|2022-05-23 10:18:00|42980.8|42960.8|42982.2|42962.2|42982.2|42962.2|42979.7|42959.7|1
1653301100000|2022-05-23 10:18:20|42978.6|42958.6|42979.7|42959.7|42979.7|42959.7|42978.6|42958.6|0
1653301110000|2022-05-23 10:18:30|42981.1|42961.1|42980.8|42960.8|42982.2|42962.2|42980.8|42960.8|0
1653301120000|2022-05-23 10:18:40|42978.6|42958.6|42982.2|42962.2|42982.2|42962.2|42978.6|42958.6|0
1653301130000|2022-05-23 10:18:50|42978.6|42958.6|42978.6|42958.6|42978.6|42958.6|42978.6|42958.6|0
1653301140000|2022-05-23 10:19:00|42979.7|42959.7|42982.2|42962.2|42982.2|42962.2|42979.7|42959.7|0
1653301160000|2022-05-23 10:19:20|||||||||1
1653301170000|2022-05-23 10:19:30|||||||||5
1653301180000|2022-05-23 10:19:40|42980.8|42960.8|42977.2|42957.2|42980.8|42960.8|42976.9|42956.9|0
1653301190000|2022-05-23 10:19:50|42979.7|42959.7|42980.8|42960.8|42981.1|42961.1|42979.7|42959.7|0
1653301200000|2022-05-23 10:20:00|42979.7|42959.7|42982.2|42962.2|42982.2|42962.2|42979.7|42959.7|4
1653301210000|2022-05-23 10:20:10|42981.1|42961.1|42982.2|42962.2|42982.2|42962.2|42975.8|42955.8|6
1653301220000|2022-05-23 10:20:20|42986.1|42966.1|42986.1|42966.1|42986.1|42966.1|42986.1|42966.1|1
1653301230000|2022-05-23 10:20:30|42987.5|42967.5|42984.7|42964.7|42987.5|42967.5|42983.6|42963.6|0
1653301240000|2022-05-23 10:20:40|42982.2|42962.2|42979.7|42959.7|42984.7|42964.7|42979.7|42959.7|1
1653301250000|2022-05-23 10:20:50|42978.6|42958.6|42969.7|42949.7|42978.6|42958.6|42969.7|42949.7|2
1653301260000|2022-05-23 10:21:00|42971.1|42951.1|42967.2|42947.2|42971.1|42951.1|42967.2|42947.2|0
1653301270000|2022-05-23 10:21:10|42966.1|42946.1|42963.6|42943.6|42966.1|42946.1|42963.6|42943.6|0
1653301280000|2022-05-23 10:21:20|42961.1|42941.1|42959.7|42939.7|42964.7|42944.7|42959.7|42939.7|0
1653301290000|2022-05-23 10:21:30|42962.5|42942.5|42964.7|42944.7|42964.7|42944.7|42962.5|42942.5|0
1653301300000|2022-05-23 10:21:40|42967.2|42947.2|42964.7|42944.7|42967.2|42947.2|42964.7|42944.7|0
1653301310000|2022-05-23 10:21:50|42965.8|42945.8|42966.9|42946.9|42966.9|42946.9|42964.4|42944.4|49
1653301320000|2022-05-23 10:22:00|42964.4|42944.4|42966.9|42946.9|42966.9|42946.9|42961.9|42941.9|1
1653301330000|2022-05-23 10:22:10|42964.4|42944.4|42961.9|42941.9|42966.9|42946.9|42961.9|42941.9|0
1653301340000|2022-05-23 10:22:20|42958|42938|42959.4|42939.4|42959.4|42939.4|42958|42938|3
1653301360000|2022-05-23 10:22:40|42956.9|42936.9|42956.9|42936.9|42956.9|42936.9|42956.9|42936.9|0
1653301370000|2022-05-23 10:22:50|42959.4|42939.4|42959.4|42939.4|42959.4|42939.4|42959.4|42939.4|0
1653301380000|2022-05-23 10:23:00|42961.9|42941.9|42964.4|42944.4|42964.4|42944.4|42961.9|42941.9|1
1653301390000|2022-05-23 10:23:10|42965.8|42945.8|42966.9|42946.9|42966.9|42946.9|42965.8|42945.8|0
1653301400000|2022-05-23 10:23:20|42969.4|42949.4|42971.9|42951.9|42971.9|42951.9|42969.4|42949.4|0
1653301410000|2022-05-23 10:23:30|42970.5|42950.5|42970.5|42950.5|42970.5|42950.5|42970.5|42950.5|2
1653301420000|2022-05-23 10:23:40|42969.4|42949.4|42966.9|42946.9|42969.4|42949.4|42966.9|42946.9|0
1653301430000|2022-05-23 10:23:50|42964.4|42944.4|42963|42943|42966.9|42946.9|42963|42943|0
1653301440000|2022-05-23 10:24:00|42961.9|42941.9|42961.9|42941.9|42964.4|42944.4|42961.9|42941.9|0
1653301460000|2022-05-23 10:24:20|42960.5|42940.5|42959.4|42939.4|42960.5|42940.5|42959.4|42939.4|1
1653301480000|2022-05-23 10:24:40|42960.5|42940.5|42965.8|42945.8|42965.8|42945.8|42960.5|42940.5|1
1653301490000|2022-05-23 10:24:50|42965.5|42945.5|42961.9|42941.9|42966.9|42946.9|42961.9|42941.9|4
1653301500000|2022-05-23 10:25:00|42964.4|42944.4|42964.4|42944.4|42966.9|42946.9|42964.4|42944.4|1
1653301510000|2022-05-23 10:25:10|42965.8|42945.8|42964.4|42944.4|42965.8|42945.8|42964.4|42944.4|0
1653301520000|2022-05-23 10:25:20|||||||||1
1653301540000|2022-05-23 10:25:40|42965.8|42945.8|42966.9|42946.9|42966.9|42946.9|42965.8|42945.8|0
1653301550000|2022-05-23 10:25:50|42964.4|42944.4|42964.4|42944.4|42964.4|42944.4|42964.4|42944.4|0
1653301560000|2022-05-23 10:26:00|||||||||1
1653301570000|2022-05-23 10:26:10|42970.8|42950.8|42973.3|42953.3|42973.3|42953.3|42970.8|42950.8|3
1653301580000|2022-05-23 10:26:20|42979.4|42959.4|42979.4|42959.4|42979.4|42959.4|42979.4|42959.4|0
1653301610000|2022-05-23 10:26:50|42980.8|42960.8|42983.3|42963.3|42983.3|42963.3|42980.8|42960.8|0
1653301620000|2022-05-23 10:27:00|42984.7|42964.7|42984.7|42964.7|42984.7|42964.7|42984.7|42964.7|1
1653301630000|2022-05-23 10:27:10|42983.3|42963.3|42983.3|42963.3|42983.3|42963.3|42983.3|42963.3|3
1653301640000|2022-05-23 10:27:20|42982.2|42962.2|42982.2|42962.2|42982.2|42962.2|42982.2|42962.2|0
1653301650000|2022-05-23 10:27:30|42980.8|42960.8|42979.4|42959.4|42980.8|42960.8|42976.9|42956.9|0
1653301660000|2022-05-23 10:27:40|42980.8|42960.8|42978.3|42958.3|42980.8|42960.8|42978.3|42958.3|7
1653301670000|2022-05-23 10:27:50|42973.3|42953.3|42970.8|42950.8|42974.4|42954.4|42969.4|42949.4|4
1653301690000|2022-05-23 10:28:10|42971.9|42951.9|42971.9|42951.9|42971.9|42951.9|42971.9|42951.9|0
1653301700000|2022-05-23 10:28:20|42973.3|42953.3|42974.4|42954.4|42974.4|42954.4|42971.9|42951.9|3
1653301710000|2022-05-23 10:28:30|42975.8|42955.8|42974.4|42954.4|42978|42958|42974.4|42954.4|0
1653301720000|2022-05-23 10:28:40|42975.8|42955.8|42976.9|42956.9|42979.4|42959.4|42975.8|42955.8|0
1653301730000|2022-05-23 10:28:50|42978.3|42958.3|42978.3|42958.3|42979.4|42959.4|42976.9|42956.9|0
1653301740000|2022-05-23 10:29:00|42979.4|42959.4|42974.4|42954.4|42979.4|42959.4|42974.4|42954.4|0
1653301750000|2022-05-23 10:29:10|||||||||2
1653301760000|2022-05-23 10:29:20|42973.3|42953.3|42976.9|42956.9|42976.9|42956.9|42969.4|42949.4|8
1653301770000|2022-05-23 10:29:30|42978.3|42958.3|42978.3|42958.3|42978.3|42958.3|42978.3|42958.3|0
1653301780000|2022-05-23 10:29:40|42976.9|42956.9|42976.9|42956.9|42976.9|42956.9|42976.9|42956.9|0
1653301790000|2022-05-23 10:29:50|42979.4|42959.4|42979.4|42959.4|42979.4|42959.4|42979.4|42959.4|0
1653301810000|2022-05-23 10:30:10|42973|42953|42961.9|42941.9|42973|42953|42961.9|42941.9|14
1653301820000|2022-05-23 10:30:20|42960.5|42940.5|42959.4|42939.4|42960.5|42940.5|42959.4|42939.4|0
1653301830000|2022-05-23 10:30:30|42960.8|42940.8|42960.8|42940.8|42964.4|42944.4|42960.8|42940.8|8
1653301840000|2022-05-23 10:30:40|42964.4|42944.4|42964.4|42944.4|42964.4|42944.4|42961.9|42941.9|2
1653301850000|2022-05-23 10:30:50|42961.6|42941.6|42959.4|42939.4|42961.6|42941.6|42959.4|42939.4|4
1653301860000|2022-05-23 10:31:00|42961.9|42941.9|42960.5|42940.5|42961.9|42941.9|42959.4|42939.4|1
1653301870000|2022-05-23 10:31:10|42959.4|42939.4|42959.4|42939.4|42959.4|42939.4|42959.4|42939.4|0
1653301880000|2022-05-23 10:31:20|42961.9|42941.9|42966.9|42946.9|42966.9|42946.9|42961.9|42941.9|6
1653301890000|2022-05-23 10:31:30|42964.4|42944.4|42961.9|42941.9|42964.4|42944.4|42961.9|42941.9|3
1653301900000|2022-05-23 10:31:40|42963.3|42943.3|42966.9|42946.9|42968.3|42948.3|42963.3|42943.3|0
1653301910000|2022-05-23 10:31:50|42968.3|42948.3|42969.4|42949.4|42969.4|42949.4|42968.3|42948.3|1
1653301920000|2022-05-23 10:32:00|42966.9|42946.9|42969.4|42949.4|42971.9|42951.9|42966.9|42946.9|0
1653301940000|2022-05-23 10:32:20|42970.5|42950.5|42973|42953|42973|42953|42970.5|42950.5|2
1653301950000|2022-05-23 10:32:30|42971.9|42951.9|42971.9|42951.9|42971.9|42951.9|42971.9|42951.9|0
1653301960000|2022-05-23 10:32:40|42973.3|42953.3|42974.4|42954.4|42974.4|42954.4|42973.3|42953.3|0
1653301980000|2022-05-23 10:33:00|42971.9|42951.9|42973.3|42953.3|42973.3|42953.3|42971.9|42951.9|0
1653301990000|2022-05-23 10:33:10|42974.4|42954.4|42974.4|42954.4|42974.4|42954.4|42971.9|42951.9|2
1653302010000|2022-05-23 10:33:30|||||||||2
1653302030000|2022-05-23 10:33:50|42976.9|42956.9|42974.4|42954.4|42976.9|42956.9|42974.4|42954.4|0
1653302060000|2022-05-23 10:34:20|42976.9|42956.9|42976.9|42956.9|42976.9|42956.9|42976.9|42956.9|1
1653302070000|2022-05-23 10:34:30|42978.3|42958.3|42976.9|42956.9|42978.3|42958.3|42976.9|42956.9|1
1653302090000|2022-05-23 10:34:50|42978.3|42958.3|42989.4|42969.4|42991.9|42971.9|42978.3|42958.3|19
1653302100000|2022-05-23 10:35:00|42988|42968|42986.9|42966.9|42988|42968|42986.9|42966.9|0
1653302110000|2022-05-23 10:35:10|42989.4|42969.4|42989.4|42969.4|42989.4|42969.4|42986.9|42966.9|2
1653302120000|2022-05-23 10:35:20|42986.9|42966.9|42986.9|42966.9|42986.9|42966.9|42986.9|42966.9|0
1653302130000|2022-05-23 10:35:30|42985.5|42965.5|42983.3|42963.3|42985.5|42965.5|42983.3|42963.3|0
1653302140000|2022-05-23 10:35:40|42980.5|42960.5|42971.9|42951.9|42980.5|42960.5|42971.9|42951.9|0
1653302150000|2022-05-23 10:35:50|42969.4|42949.4|42969.4|42949.4|42969.4|42949.4|42966.9|42946.9|0
1653302160000|2022-05-23 10:36:00|42968|42948|42964.4|42944.4|42968|42948|42964.4|42944.4|2
1653302170000|2022-05-23 10:36:10|42959.4|42939.4|42943|42923|42959.4|42939.4|42943|42923|6
1653302180000|2022-05-23 10:36:20|42939.7|42919.7|42934.4|42914.4|42939.7|42919.7|42934.4|42914.4|10
1653302190000|2022-05-23 10:36:30|42926.9|42906.9|42926.9|42906.9|42926.9|42906.9|42924.4|42904.4|12
1653302200000|2022-05-23 10:36:40|42925.5|42905.5|42926.9|42906.9|42926.9|42906.9|42925.5|42905.5|1
1653302220000|2022-05-23 10:37:00|42931.9|42911.9|42936.9|42916.9|42936.9|42916.9|42931.9|42911.9|2
1653302250000|2022-05-23 10:37:30|42938.3|42918.3|42938.3|42918.3|42938.3|42918.3|42938.3|42918.3|0
1653302260000|2022-05-23 10:37:40|42934.4|42914.4|42934.4|42914.4|42934.4|42914.4|42934.4|42914.4|3
1653302270000|2022-05-23 10:37:50|42933|42913|42934.4|42914.4|42934.4|42914.4|42933|42913|9
1653302290000|2022-05-23 10:38:10|42931.9|42911.9|42929.4|42909.4|42931.9|42911.9|42929.4|42909.4|3
1653302300000|2022-05-23 10:38:20|42923.3|42903.3|42914.4|42894.4|42923.3|42903.3|42914.4|42894.4|5
1653302320000|2022-05-23 10:38:40|42916.9|42896.9|42921.9|42901.9|42921.9|42901.9|42916.9|42896.9|0
1653302330000|2022-05-23 10:38:50|42929.4|42909.4|42934.4|42914.4|42934.4|42914.4|42929.4|42909.4|10
1653302340000|2022-05-23 10:39:00|42935.8|42915.8|42926.9|42906.9|42936.9|42916.9|42926.9|42906.9|11
1653302350000|2022-05-23 10:39:10|42924.4|42904.4|42924.4|42904.4|42924.4|42904.4|42924.4|42904.4|0
1653302360000|2022-05-23 10:39:20|42923|42903|42921.9|42901.9|42923|42903|42921.9|42901.9|0
1653302370000|2022-05-23 10:39:30|42923.3|42903.3|42923|42903|42924.4|42904.4|42923|42903|0
1653302380000|2022-05-23 10:39:40|42921.9|42901.9|42923.3|42903.3|42923.3|42903.3|42921.9|42901.9|0
1653302390000|2022-05-23 10:39:50|42924.4|42904.4|42924.4|42904.4|42924.4|42904.4|42924.4|42904.4|0
1653302400000|2022-05-23 10:40:00|42926.9|42906.9|42927.2|42907.2|42934.4|42914.4|42923.3|42903.3|15
1653302410000|2022-05-23 10:40:10|42930|42910|42939.4|42919.4|42939.4|42919.4|42930|42910|19
1653302440000|2022-05-23 10:40:40|42940.8|42920.8|42948.3|42928.3|42948.3|42928.3|42940.8|42920.8|1
1653302450000|2022-05-23 10:40:50|42949.4|42929.4|42949.4|42929.4|42949.4|42929.4|42949.4|42929.4|1
1653302460000|2022-05-23 10:41:00|42948|42928|42943|42923|42948|42928|42943|42923|0
1653302470000|2022-05-23 10:41:10|42940.5|42920.5|42943|42923|42943|42923|42940.5|42920.5|0
1653302490000|2022-05-23 10:41:30|42941.6|42921.6|42943|42923|42943|42923|42941.6|42921.6|0
1653302500000|2022-05-23 10:41:40|42944.4|42924.4|42955.5|42935.5|42955.5|42935.5|42944.4|42924.4|3
1653302510000|2022-05-23 10:41:50|42954.4|42934.4|42956.9|42936.9|42956.9|42936.9|42954.4|42934.4|0
1653302520000|2022-05-23 10:42:00|42958.3|42938.3|42964.4|42944.4|42964.4|42944.4|42958.3|42938.3|3
1653302530000|2022-05-23 10:42:10|42965.8|42945.8|42966.9|42946.9|42969.4|42949.4|42965.8|42945.8|0
1653302540000|2022-05-23 10:42:20|42969.4|42949.4|42971.9|42951.9|42971.9|42951.9|42969.4|42949.4|1
1653302560000|2022-05-23 10:42:40|42970.5|42950.5|42969.4|42949.4|42970.5|42950.5|42969.4|42949.4|7
1653302580000|2022-05-23 10:43:00|||||||||1
1653302590000|2022-05-23 10:43:10|42972.2|42952.2|42974.4|42954.4|42974.4|42954.4|42972.2|42952.2|3
1653302600000|2022-05-23 10:43:20|42980.8|42960.8|42980.8|42960.8|42984.4|42964.4|42980.8|42960.8|7
1653302630000|2022-05-23 10:43:50|42986.9|42966.9|42986.9|42966.9|42986.9|42966.9|42986.9|42966.9|4
1653302640000|2022-05-23 10:44:00|42989.4|42969.4|42989.4|42969.4|42989.4|42969.4|42989.4|42969.4|1
1653302650000|2022-05-23 10:44:10|42990.8|42970.8|42986.9|42966.9|42991.9|42971.9|42986.9|42966.9|1
1653302660000|2022-05-23 10:44:20|42989.4|42969.4|43004.4|42984.4|43006.9|42986.9|42989.4|42969.4|5
1653302670000|2022-05-23 10:44:30|43009.4|42989.4|43009.4|42989.4|43009.4|42989.4|43009.4|42989.4|3
1653302680000|2022-05-23 10:44:40|43011.9|42991.9|43011.9|42991.9|43014.7|42994.7|43006.9|42986.9|7
1653302690000|2022-05-23 10:44:50|43005.5|42985.5|43004.4|42984.4|43005.5|42985.5|43003|42983|6
1653302700000|2022-05-23 10:45:00|43018.3|42998.3|43019.4|42999.4|43019.4|42999.4|43018.3|42998.3|3
1653302710000|2022-05-23 10:45:10|43029.4|43009.4|43006.9|42986.9|43029.4|43009.4|43003|42983|6
1653302720000|2022-05-23 10:45:20|43010.8|42990.8|43029.4|43009.4|43029.4|43009.4|43010.8|42990.8|8
1653302730000|2022-05-23 10:45:30|43035.8|43015.8|43038.3|43018.3|43044.7|43024.7|43034.4|43014.4|5
1653302740000|2022-05-23 10:45:40|43036.9|43016.9|43037.2|43017.2|43037.2|43017.2|43035.8|43015.8|0
1653302750000|2022-05-23 10:45:50|43039.7|43019.7|43042.2|43022.2|43042.2|43022.2|43038.3|43018.3|3
1653302760000|2022-05-23 10:46:00|43039.7|43019.7|43039.7|43019.7|43039.7|43019.7|43039.7|43019.7|0
1653302770000|2022-05-23 10:46:10|43037.2|43017.2|43037.2|43017.2|43037.2|43017.2|43032.2|43012.2|9
1653302780000|2022-05-23 10:46:20|43039.7|43019.7|43041.1|43021.1|43041.1|43021.1|43039.7|43019.7|3
1653302790000|2022-05-23 10:46:30|43043.6|43023.6|43047.2|43027.2|43049.7|43029.7|43043.6|43023.6|9
1653302810000|2022-05-23 10:46:50|43044.7|43024.7|43044.7|43024.7|43044.7|43024.7|43044.7|43024.7|0
1653302820000|2022-05-23 10:47:00|43043.3|43023.3|43042.2|43022.2|43043.3|43023.3|43039.7|43019.7|1
1653302830000|2022-05-23 10:47:10|43044.7|43024.7|43044.7|43024.7|43044.7|43024.7|43044.7|43024.7|5
1653302850000|2022-05-23 10:47:30|43042.2|43022.2|43042.2|43022.2|43042.2|43022.2|43042.2|43022.2|6
1653302860000|2022-05-23 10:47:40|43044.7|43024.7|43059.7|43039.7|43059.7|43039.7|43044.7|43024.7|4
1653302870000|2022-05-23 10:47:50|43061.1|43041.1|43068.6|43048.6|43068.6|43048.6|43061.1|43041.1|4
1653302880000|2022-05-23 10:48:00|43070|43050|43068.6|43048.6|43071.1|43051.1|43068.6|43048.6|7
1653302890000|2022-05-23 10:48:10|43067.2|43047.2|43067.2|43047.2|43067.2|43047.2|43067.2|43047.2|3
1653302900000|2022-05-23 10:48:20|43065.8|43045.8|43067.2|43047.2|43067.2|43047.2|43065.8|43045.8|0
1653302910000|2022-05-23 10:48:30|43072.2|43052.2|43083.6|43063.6|43087.5|43067.5|43072.2|43052.2|9
1653302920000|2022-05-23 10:48:40|43082.2|43062.2|43077.2|43057.2|43082.2|43062.2|43077.2|43057.2|3
1653302930000|2022-05-23 10:48:50|||||||||2
1653302940000|2022-05-23 10:49:00|43075.8|43055.8|43082.2|43062.2|43082.2|43062.2|43069.7|43049.7|9
1653302950000|2022-05-23 10:49:10|43080.8|43060.8|43078.3|43058.3|43082.2|43062.2|43078.3|43058.3|6
1653302960000|2022-05-23 10:49:20|43076.9|43056.9|43074.7|43054.7|43076.9|43056.9|43073.6|43053.6|2
1653302970000|2022-05-23 10:49:30|43073.3|43053.3|43081.4|43061.4|43081.4|43061.4|43069.7|43049.7|8
1653302980000|2022-05-23 10:49:40|43082.5|43062.5|43092.2|43072.2|43094.7|43074.7|43082.5|43062.5|7
1653302990000|2022-05-23 10:49:50|43097.2|43077.2|43094.7|43074.7|43097.2|43077.2|43094.7|43074.7|8
1653303000000|2022-05-23 10:50:00|43096.1|43076.1|43097.2|43077.2|43097.2|43077.2|43094.7|43074.7|6
1653303010000|2022-05-23 10:50:10|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|5
1653303020000|2022-05-23 10:50:20|43102.2|43082.2|43099.7|43079.7|43103.6|43083.6|43099.7|43079.7|6
1653303030000|2022-05-23 10:50:30|||||||||1
1653303040000|2022-05-23 10:50:40|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|8
1653303050000|2022-05-23 10:50:50|43099.7|43079.7|43084.4|43064.4|43099.7|43079.7|43084.4|43064.4|7
1653303060000|2022-05-23 10:51:00|43083.3|43063.3|43080.8|43060.8|43083.3|43063.3|43080.8|43060.8|0
1653303070000|2022-05-23 10:51:10|43079.4|43059.4|43082.2|43062.2|43082.2|43062.2|43078.3|43058.3|4
1653303080000|2022-05-23 10:51:20|43084.7|43064.7|43087.2|43067.2|43088.6|43068.6|43084.7|43064.7|9
1653303090000|2022-05-23 10:51:30|43086.1|43066.1|43077.2|43057.2|43086.1|43066.1|43077.2|43057.2|1
1653303100000|2022-05-23 10:51:40|43078.6|43058.6|43079.7|43059.7|43079.7|43059.7|43077.2|43057.2|2
1653303110000|2022-05-23 10:51:50|43077.2|43057.2|43081.1|43061.1|43081.1|43061.1|43077.2|43057.2|1
1653303120000|2022-05-23 10:52:00|43082.2|43062.2|43078.6|43058.6|43082.2|43062.2|43078.6|43058.6|6
1653303130000|2022-05-23 10:52:10|43077.2|43057.2|43074.4|43054.4|43077.2|43057.2|43074.4|43054.4|5
1653303140000|2022-05-23 10:52:20|43069.7|43049.7|43069.7|43049.7|43069.7|43049.7|43069.7|43049.7|1
1653303150000|2022-05-23 10:52:30|43072.2|43052.2|43077.2|43057.2|43077.2|43057.2|43072.2|43052.2|4
1653303160000|2022-05-23 10:52:40|43074.7|43054.7|43062.2|43042.2|43078.6|43058.6|43062.2|43042.2|7
1653303170000|2022-05-23 10:52:50|43063.6|43043.6|43063.6|43043.6|43063.6|43043.6|43063.6|43043.6|1
1653303180000|2022-05-23 10:53:00|43065|43045|43068.6|43048.6|43068.6|43048.6|43065|43045|0
1653303190000|2022-05-23 10:53:10|43070|43050|43077.2|43057.2|43077.2|43057.2|43070|43050|10
1653303200000|2022-05-23 10:53:20|43078.6|43058.6|43081.1|43061.1|43081.1|43061.1|43078.6|43058.6|1
1653303210000|2022-05-23 10:53:30|43082.2|43062.2|43089.7|43069.7|43089.7|43069.7|43082.2|43062.2|10
1653303220000|2022-05-23 10:53:40|43091.1|43071.1|43097.2|43077.2|43097.2|43077.2|43091.1|43071.1|5
1653303240000|2022-05-23 10:54:00|43098.6|43078.6|43093.3|43073.3|43103.6|43083.6|43092.2|43072.2|16
1653303250000|2022-05-23 10:54:10|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|3
1653303260000|2022-05-23 10:54:20|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|3
1653303270000|2022-05-23 10:54:30|43102.2|43082.2|43107.2|43087.2|43107.2|43087.2|43102.2|43082.2|4
1653303280000|2022-05-23 10:54:40|43103.3|43083.3|43102.2|43082.2|43103.3|43083.3|43102.2|43082.2|7
1653303290000|2022-05-23 10:54:50|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|2
1653303300000|2022-05-23 10:55:00|43106.1|43086.1|43102.2|43082.2|43106.1|43086.1|43099.7|43079.7|7
1653303320000|2022-05-23 10:55:20|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|43104.7|43084.7|0
1653303330000|2022-05-23 10:55:30|43103.6|43083.6|43103.6|43083.6|43103.6|43083.6|43103.6|43083.6|4
1653303340000|2022-05-23 10:55:40|43105|43085|43107.2|43087.2|43107.2|43087.2|43105|43085|7
1653303350000|2022-05-23 10:55:50|43106.1|43086.1|43104.7|43084.7|43107.2|43087.2|43102.2|43082.2|9
1653303360000|2022-05-23 10:56:00|43103.3|43083.3|43097.2|43077.2|43103.3|43083.3|43097.2|43077.2|4
1653303370000|2022-05-23 10:56:10|||||||||1
1653303380000|2022-05-23 10:56:20|43098.3|43078.3|43107.2|43087.2|43107.2|43087.2|43098.3|43078.3|2
1653303390000|2022-05-23 10:56:30|43109.7|43089.7|43106.1|43086.1|43109.7|43089.7|43106.1|43086.1|8
1653303400000|2022-05-23 10:56:40|43104.7|43084.7|43102.2|43082.2|43104.7|43084.7|43099.7|43079.7|5
1653303410000|2022-05-23 10:56:50|||||||||1
1653303420000|2022-05-23 10:57:00|43103.6|43083.6|43117.2|43097.2|43117.2|43097.2|43103.6|43083.6|18
1653303430000|2022-05-23 10:57:10|43115.8|43095.8|43119.7|43099.7|43119.7|43099.7|43115.8|43095.8|12
1653303440000|2022-05-23 10:57:20|43121.1|43101.1|43132.2|43112.2|43132.2|43112.2|43121.1|43101.1|15
1653303450000|2022-05-23 10:57:30|43147.2|43127.2|43157.2|43137.2|43157.2|43137.2|43142.5|43122.5|15
1653303460000|2022-05-23 10:57:40|43150.8|43130.8|43129.7|43109.7|43150.8|43130.8|43128.6|43108.6|27
1653303470000|2022-05-23 10:57:50|43130.8|43110.8|43127.2|43107.2|43130.8|43110.8|43127.2|43107.2|1
1653303480000|2022-05-23 10:58:00|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|43127.2|43107.2|1
1653303490000|2022-05-23 10:58:10|43127.2|43107.2|43129.7|43109.7|43129.7|43109.7|43127.2|43107.2|0
1653303500000|2022-05-23 10:58:20|43134.7|43114.7|43132.2|43112.2|43134.7|43114.7|43132.2|43112.2|7
1653303510000|2022-05-23 10:58:30|43129.7|43109.7|43133.6|43113.6|43133.6|43113.6|43129.7|43109.7|6
1653303520000|2022-05-23 10:58:40|43138.3|43118.3|43144.7|43124.7|43144.7|43124.7|43138.3|43118.3|2
1653303530000|2022-05-23 10:58:50|43146.1|43126.1|43159.7|43139.7|43159.7|43139.7|43146.1|43126.1|8
1653303540000|2022-05-23 10:59:00|43161.1|43141.1|43161.1|43141.1|43161.1|43141.1|43161.1|43141.1|0
1653303550000|2022-05-23 10:59:10|43162.5|43142.5|43179.7|43159.7|43181.1|43161.1|43159.7|43139.7|12
1653303560000|2022-05-23 10:59:20|43176.9|43156.9|43168.6|43148.6|43176.9|43156.9|43168.6|43148.6|16
1653303570000|2022-05-23 10:59:30|43166.1|43146.1|43162.2|43142.2|43166.1|43146.1|43161.9|43141.9|7
1653303580000|2022-05-23 10:59:40|43157.2|43137.2|43158.3|43138.3|43158.3|43138.3|43157.2|43137.2|2
1653303590000|2022-05-23 10:59:50|43157.2|43137.2|43156.1|43136.1|43158.6|43138.6|43153.3|43133.3|0
1653303600000|2022-05-23 11:00:00|43157.2|43137.2|43162.2|43142.2|43165.8|43145.8|43157.2|43137.2|14
1653303610000|2022-05-23 11:00:10|43158.3|43138.3|43157.2|43137.2|43158.3|43138.3|43157.2|43137.2|3
1653303620000|2022-05-23 11:00:20|43155.8|43135.8|43153.3|43133.3|43157.2|43137.2|43153.3|43133.3|8
1653303630000|2022-05-23 11:00:30|43151.9|43131.9|43147.2|43127.2|43151.9|43131.9|43143|43123|6
1653303640000|2022-05-23 11:00:40|43151.1|43131.1|43145.8|43125.8|43152.2|43132.2|43145.8|43125.8|6
1653303650000|2022-05-23 11:00:50|43143.3|43123.3|43147.2|43127.2|43147.2|43127.2|43143.3|43123.3|1
1653303660000|2022-05-23 11:01:00|43148.3|43128.3|43144.7|43124.7|43148.3|43128.3|43144.7|43124.7|8
1653303670000|2022-05-23 11:01:10|43143.3|43123.3|43152.2|43132.2|43153.6|43133.6|43142.2|43122.2|9
1653303680000|2022-05-23 11:01:20|43157.2|43137.2|43159.7|43139.7|43159.7|43139.7|43157.2|43137.2|1
1653303690000|2022-05-23 11:01:30|43150.8|43130.8|43141.1|43121.1|43150.8|43130.8|43137.2|43117.2|13
1653303700000|2022-05-23 11:01:40|43139.7|43119.7|43141.1|43121.1|43141.1|43121.1|43138.6|43118.6|0
1653303710000|2022-05-23 11:01:50|43139.7|43119.7|43141.1|43121.1|43141.1|43121.1|43139.7|43119.7|1
1653303720000|2022-05-23 11:02:00|43144.7|43124.7|43158.6|43138.6|43158.6|43138.6|43144.7|43124.7|1
1653303730000|2022-05-23 11:02:10|43157.2|43137.2|43140.8|43120.8|43161.1|43141.1|43140.8|43120.8|9
1653303740000|2022-05-23 11:02:20|43139.7|43119.7|43134.7|43114.7|43139.7|43119.7|43132.2|43112.2|3
1653303750000|2022-05-23 11:02:30|43132.2|43112.2|43122.2|43102.2|43132.2|43112.2|43122.2|43102.2|12
1653303760000|2022-05-23 11:02:40|43120.8|43100.8|43109.7|43089.7|43120.8|43100.8|43109.7|43089.7|11
1653303770000|2022-05-23 11:02:50|43107.2|43087.2|43109.7|43089.7|43109.7|43089.7|43107.2|43087.2|1
1653303780000|2022-05-23 11:03:00|43111.1|43091.1|43110.8|43090.8|43117.2|43097.2|43110.8|43090.8|17
1653303790000|2022-05-23 11:03:10|43108.3|43088.3|43107.2|43087.2|43108.3|43088.3|43107.2|43087.2|5
1653303800000|2022-05-23 11:03:20|43108.6|43088.6|43107.2|43087.2|43111.1|43091.1|43107.2|43087.2|3
1653303810000|2022-05-23 11:03:30|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|3
1653303820000|2022-05-23 11:03:40|43111.1|43091.1|43114.7|43094.7|43114.7|43094.7|43111.1|43091.1|2
1653303830000|2022-05-23 11:03:50|43118.6|43098.6|43134.7|43114.7|43134.7|43114.7|43118.6|43098.6|5
1653303840000|2022-05-23 11:04:00|43122.2|43102.2|43117.2|43097.2|43122.2|43102.2|43112.2|43092.2|9
1653303850000|2022-05-23 11:04:10|43114.7|43094.7|43113.3|43093.3|43114.7|43094.7|43112.2|43092.2|3
1653303860000|2022-05-23 11:04:20|43114.4|43094.4|43117.2|43097.2|43117.2|43097.2|43114.4|43094.4|2
1653303870000|2022-05-23 11:04:30|43119.7|43099.7|43125|43105|43125|43105|43119.7|43099.7|2
1653303880000|2022-05-23 11:04:40|43126.4|43106.4|43132.2|43112.2|43132.2|43112.2|43126.4|43106.4|0
1653303890000|2022-05-23 11:04:50|43133.6|43113.6|43142.2|43122.2|43142.2|43122.2|43133.6|43113.6|8
1653303900000|2022-05-23 11:05:00|43143.6|43123.6|43143.3|43123.3|43151.1|43131.1|43143.3|43123.3|10
1653303910000|2022-05-23 11:05:10|43140.8|43120.8|43133.6|43113.6|43140.8|43120.8|43133.3|43113.3|3
1653303920000|2022-05-23 11:05:20|43133.3|43113.3|43131.1|43111.1|43133.3|43113.3|43131.1|43111.1|0
1653303930000|2022-05-23 11:05:30|43127.2|43107.2|43124.7|43104.7|43127.2|43107.2|43124.7|43104.7|6
1653303940000|2022-05-23 11:05:40|43126.1|43106.1|43135.8|43115.8|43135.8|43115.8|43126.1|43106.1|1
1653303950000|2022-05-23 11:05:50|43134.4|43114.4|43127.2|43107.2|43134.4|43114.4|43125.8|43105.8|1
1653303960000|2022-05-23 11:06:00|43128.6|43108.6|43134.7|43114.7|43134.7|43114.7|43128.6|43108.6|4
1653303970000|2022-05-23 11:06:10|43132.2|43112.2|43137.2|43117.2|43139.7|43119.7|43132.2|43112.2|9
1653303980000|2022-05-23 11:06:20|43134.7|43114.7|43130.8|43110.8|43134.7|43114.7|43129.7|43109.7|0
1653303990000|2022-05-23 11:06:30|43129.7|43109.7|43129.7|43109.7|43129.7|43109.7|43127.2|43107.2|4
1653304000000|2022-05-23 11:06:40|43131.1|43111.1|43139.7|43119.7|43142.2|43122.2|43131.1|43111.1|12
1653304010000|2022-05-23 11:06:50|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|1
1653304020000|2022-05-23 11:07:00|43131.9|43111.9|43127.2|43107.2|43131.9|43111.9|43123.6|43103.6|5
1653304030000|2022-05-23 11:07:10|43128.6|43108.6|43137.2|43117.2|43137.2|43117.2|43128.6|43108.6|2
1653304040000|2022-05-23 11:07:20|43138.6|43118.6|43134.7|43114.7|43143.6|43123.6|43134.7|43114.7|7
1653304050000|2022-05-23 11:07:30|43133.3|43113.3|43132.2|43112.2|43133.3|43113.3|43132.2|43112.2|2
1653304060000|2022-05-23 11:07:40|43131.1|43111.1|43128.6|43108.6|43131.1|43111.1|43128.6|43108.6|11
1653304070000|2022-05-23 11:07:50|43129.7|43109.7|43128.6|43108.6|43131.1|43111.1|43128.6|43108.6|3
1653304080000|2022-05-23 11:08:00|43126.1|43106.1|43128.6|43108.6|43128.6|43108.6|43126.1|43106.1|0
1653304090000|2022-05-23 11:08:10|43127.2|43107.2|43132.2|43112.2|43133.6|43113.6|43127.2|43107.2|2
1653304100000|2022-05-23 11:08:20|43133.6|43113.6|43136.1|43116.1|43136.1|43116.1|43133.6|43113.6|2
1653304110000|2022-05-23 11:08:30|43137.5|43117.5|43128.6|43108.6|43137.5|43117.5|43128.3|43108.3|15
1653304120000|2022-05-23 11:08:40|43131.1|43111.1|43132.2|43112.2|43132.2|43112.2|43131.1|43111.1|1
1653304130000|2022-05-23 11:08:50|43137.2|43117.2|43137.2|43117.2|43137.2|43117.2|43137.2|43117.2|2
1653304140000|2022-05-23 11:09:00|43137.5|43117.5|43137.2|43117.2|43137.5|43117.5|43132.2|43112.2|5
1653304150000|2022-05-23 11:09:10|43141.1|43121.1|43142.2|43122.2|43142.2|43122.2|43141.1|43121.1|2
1653304160000|2022-05-23 11:09:20|43144.7|43124.7|43144.7|43124.7|43144.7|43124.7|43144.7|43124.7|2
1653304170000|2022-05-23 11:09:30|43146.1|43126.1|43148.6|43128.6|43148.6|43128.6|43146.1|43126.1|1
1653304180000|2022-05-23 11:09:40|43150|43130|43143.6|43123.6|43150|43130|43139.7|43119.7|12
1653304190000|2022-05-23 11:09:50|43144.7|43124.7|43148.6|43128.6|43148.6|43128.6|43142.2|43122.2|2
1653304200000|2022-05-23 11:10:00|43149.7|43129.7|43158.6|43138.6|43158.6|43138.6|43149.7|43129.7|11
1653304210000|2022-05-23 11:10:10|43160|43140|43161.1|43141.1|43163.6|43143.6|43160|43140|0
1653304220000|2022-05-23 11:10:20|43162.5|43142.5|43166.1|43146.1|43166.1|43146.1|43162.5|43142.5|3
1653304230000|2022-05-23 11:10:30|43167.2|43147.2|43169.7|43149.7|43169.7|43149.7|43166.1|43146.1|2
1653304240000|2022-05-23 11:10:40|43168.3|43148.3|43171.1|43151.1|43171.1|43151.1|43168.3|43148.3|4
1653304250000|2022-05-23 11:10:50|43172.5|43152.5|43182.2|43162.2|43186.1|43166.1|43172.5|43152.5|13
1653304260000|2022-05-23 11:11:00|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|43182.2|43162.2|4
1653304270000|2022-05-23 11:11:10|43182.2|43162.2|43182.2|43162.2|43186.1|43166.1|43182.2|43162.2|0
1653304280000|2022-05-23 11:11:20|43183.6|43163.6|43197.2|43177.2|43202.2|43182.2|43183.6|43163.6|40
1653304290000|2022-05-23 11:11:30|43196.1|43176.1|43192.2|43172.2|43196.1|43176.1|43188.3|43168.3|6
1653304300000|2022-05-23 11:11:40|43191.1|43171.1|43187.2|43167.2|43192.2|43172.2|43187.2|43167.2|9
1653304310000|2022-05-23 11:11:50|43183.6|43163.6|43181.1|43161.1|43183.6|43163.6|43181.1|43161.1|7
1653304320000|2022-05-23 11:12:00|43186.1|43166.1|43193.6|43173.6|43193.6|43173.6|43186.1|43166.1|12
1653304330000|2022-05-23 11:12:10|43221.1|43201.1|43242.2|43222.2|43242.2|43222.2|43219.7|43199.7|39
1653304340000|2022-05-23 11:12:20|||||||||3
1653304350000|2022-05-23 11:12:30|43243.3|43223.3|43244.7|43224.7|43246.1|43226.1|43243.3|43223.3|8
1653304360000|2022-05-23 11:12:40|43243.3|43223.3|43242.2|43222.2|43244.7|43224.7|43242.2|43222.2|18
1653304370000|2022-05-23 11:12:50|43240.8|43220.8|43216.1|43196.1|43240.8|43220.8|43215|43195|19
1653304380000|2022-05-23 11:13:00|43215|43195|43216.1|43196.1|43219.7|43199.7|43215|43195|6
1653304390000|2022-05-23 11:13:10|43214.7|43194.7|43207.2|43187.2|43214.7|43194.7|43207.2|43187.2|3
1653304400000|2022-05-23 11:13:20|43208.6|43188.6|43212.2|43192.2|43212.2|43192.2|43206.1|43186.1|19
1653304410000|2022-05-23 11:13:30|43214.7|43194.7|43212.2|43192.2|43220|43200|43212.2|43192.2|7
1653304420000|2022-05-23 11:13:40|43211.1|43191.1|43212.2|43192.2|43212.2|43192.2|43211.1|43191.1|0
1653304430000|2022-05-23 11:13:50|43213.6|43193.6|43217.2|43197.2|43217.2|43197.2|43211.1|43191.1|5
1653304440000|2022-05-23 11:14:00|43218.6|43198.6|43216.1|43196.1|43224.7|43204.7|43216.1|43196.1|6
1653304450000|2022-05-23 11:14:10|43217.2|43197.2|43218.3|43198.3|43219.7|43199.7|43217.2|43197.2|2
1653304460000|2022-05-23 11:14:20|43217.2|43197.2|43222.2|43202.2|43222.2|43202.2|43217.2|43197.2|1
1653304470000|2022-05-23 11:14:30|43223.6|43203.6|43229.7|43209.7|43229.7|43209.7|43223.6|43203.6|3
1653304480000|2022-05-23 11:14:40|43227.2|43207.2|43215|43195|43227.2|43207.2|43215|43195|5
1653304490000|2022-05-23 11:14:50|43214.7|43194.7|43213.6|43193.6|43216.1|43196.1|43211.1|43191.1|1
1653304500000|2022-05-23 11:15:00|43217.2|43197.2|43220.8|43200.8|43227.2|43207.2|43217.2|43197.2|27
1653304510000|2022-05-23 11:15:10|43219.7|43199.7|43220.8|43200.8|43222.2|43202.2|43217.2|43197.2|8
1653304520000|2022-05-23 11:15:20|43213.3|43193.3|43212.2|43192.2|43213.3|43193.3|43208.6|43188.6|3
1653304530000|2022-05-23 11:15:30|43210.8|43190.8|43199.7|43179.7|43210.8|43190.8|43199.7|43179.7|9
1653304540000|2022-05-23 11:15:40|43202.2|43182.2|43202.2|43182.2|43202.2|43182.2|43199.7|43179.7|2
1653304560000|2022-05-23 11:16:00|43206.1|43186.1|43202.2|43182.2|43207.2|43187.2|43202.2|43182.2|7
1653304570000|2022-05-23 11:16:10|43201.1|43181.1|43199.7|43179.7|43201.1|43181.1|43199.7|43179.7|7
1653304580000|2022-05-23 11:16:20|43197.2|43177.2|43186.9|43166.9|43197.2|43177.2|43186.9|43166.9|7
1653304590000|2022-05-23 11:16:30|43188.3|43168.3|43178.3|43158.3|43188.3|43168.3|43177.2|43157.2|11
1653304600000|2022-05-23 11:16:40|43179.7|43159.7|43179.7|43159.7|43179.7|43159.7|43179.7|43159.7|2
1653304610000|2022-05-23 11:16:50|||||||||1
1653304620000|2022-05-23 11:17:00|43181.1|43161.1|43181.1|43161.1|43181.1|43161.1|43181.1|43161.1|7
1653304630000|2022-05-23 11:17:10|43182.2|43162.2|43185.8|43165.8|43185.8|43165.8|43182.2|43162.2|6
1653304640000|2022-05-23 11:17:20|43184.7|43164.7|43172.2|43152.2|43184.7|43164.7|43172.2|43152.2|4
1653304650000|2022-05-23 11:17:30|43168.3|43148.3|43162.2|43142.2|43168.3|43148.3|43160.8|43140.8|5
1653304660000|2022-05-23 11:17:40|43163.6|43143.6|43166.1|43146.1|43166.1|43146.1|43163.3|43143.3|5
1653304670000|2022-05-23 11:17:50|43164.7|43144.7|43169.7|43149.7|43169.7|43149.7|43164.7|43144.7|13
1653304680000|2022-05-23 11:18:00|43167.2|43147.2|43162.2|43142.2|43167.2|43147.2|43162.2|43142.2|7
1653304690000|2022-05-23 11:18:10|43163.6|43143.6|43169.7|43149.7|43169.7|43149.7|43163.6|43143.6|4
1653304700000|2022-05-23 11:18:20|43172.2|43152.2|43172.2|43152.2|43174.7|43154.7|43168.6|43148.6|8
1653304710000|2022-05-23 11:18:30|43167.2|43147.2|43167.2|43147.2|43167.2|43147.2|43167.2|43147.2|2
1653304720000|2022-05-23 11:18:40|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|1
1653304730000|2022-05-23 11:18:50|43163.3|43143.3|43164.7|43144.7|43164.7|43144.7|43163.3|43143.3|4
1653304740000|2022-05-23 11:19:00|43167.2|43147.2|43158.6|43138.6|43167.2|43147.2|43158.6|43138.6|19
1653304750000|2022-05-23 11:19:10|43156.1|43136.1|43167.5|43147.5|43167.5|43147.5|43156.1|43136.1|2
1653304760000|2022-05-23 11:19:20|43168.9|43148.9|43192.2|43172.2|43192.2|43172.2|43168.9|43148.9|14
1653304770000|2022-05-23 11:19:30|43191.1|43171.1|43192.2|43172.2|43194.7|43174.7|43191.1|43171.1|6
1653304780000|2022-05-23 11:19:40|43189.7|43169.7|43177.2|43157.2|43189.7|43169.7|43177.2|43157.2|3
1653304790000|2022-05-23 11:19:50|43182.2|43162.2|43186.1|43166.1|43186.1|43166.1|43180.8|43160.8|3
1653304800000|2022-05-23 11:20:00|43187.5|43167.5|43197.2|43177.2|43201.1|43181.1|43187.5|43167.5|4
1653304810000|2022-05-23 11:20:10|43194.4|43174.4|43185.8|43165.8|43194.4|43174.4|43184.7|43164.7|3
1653304820000|2022-05-23 11:20:20|43183.3|43163.3|43187.2|43167.2|43187.2|43167.2|43182.2|43162.2|0
1653304830000|2022-05-23 11:20:30|43185.8|43165.8|43204.7|43184.7|43204.7|43184.7|43184.7|43164.7|6
1653304840000|2022-05-23 11:20:40|43202.2|43182.2|43202.2|43182.2|43202.2|43182.2|43202.2|43182.2|2
1653304850000|2022-05-23 11:20:50|43197.2|43177.2|43197.2|43177.2|43197.2|43177.2|43197.2|43177.2|5
1653304860000|2022-05-23 11:21:00|43195.8|43175.8|43182.2|43162.2|43195.8|43175.8|43182.2|43162.2|27
1653304870000|2022-05-23 11:21:10|||||||||1
1653304880000|2022-05-23 11:21:20|||||||||5
1653304900000|2022-05-23 11:21:40|43184.7|43164.7|43171.1|43151.1|43184.7|43164.7|43169.7|43149.7|8
1653304910000|2022-05-23 11:21:50|43170|43150|43167.2|43147.2|43171.1|43151.1|43167.2|43147.2|2
1653304920000|2022-05-23 11:22:00|43169.7|43149.7|43157.2|43137.2|43169.7|43149.7|43152.2|43132.2|8
1653304930000|2022-05-23 11:22:10|43161.1|43141.1|43166.1|43146.1|43166.1|43146.1|43161.1|43141.1|3
1653304940000|2022-05-23 11:22:20|||||||||7
1653304950000|2022-05-23 11:22:30|43167.2|43147.2|43171.1|43151.1|43171.1|43151.1|43167.2|43147.2|9
1653304960000|2022-05-23 11:22:40|43173.6|43153.6|43177.2|43157.2|43177.2|43157.2|43172.2|43152.2|5
1653304970000|2022-05-23 11:22:50|43179.7|43159.7|43184.7|43164.7|43184.7|43164.7|43179.7|43159.7|3
1653304980000|2022-05-23 11:23:00|43177.2|43157.2|43171.1|43151.1|43177.2|43157.2|43171.1|43151.1|16
1653304990000|2022-05-23 11:23:10|43163.3|43143.3|43167.2|43147.2|43167.2|43147.2|43160|43140|6
1653305000000|2022-05-23 11:23:20|43166.1|43146.1|43166.1|43146.1|43166.1|43146.1|43166.1|43146.1|0
1653305010000|2022-05-23 11:23:30|43167.5|43147.5|43164.7|43144.7|43167.5|43147.5|43164.7|43144.7|1
1653305020000|2022-05-23 11:23:40|43163.6|43143.6|43163.6|43143.6|43163.6|43143.6|43161.1|43141.1|3
1653305030000|2022-05-23 11:23:50|43165|43145|43164.7|43144.7|43166.1|43146.1|43164.7|43144.7|2
1653305050000|2022-05-23 11:24:10|43166.1|43146.1|43177.5|43157.5|43177.5|43157.5|43166.1|43146.1|4
1653305060000|2022-05-23 11:24:20|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|8
1653305070000|2022-05-23 11:24:30|43173.6|43153.6|43167.2|43147.2|43173.6|43153.6|43167.2|43147.2|2
1653305080000|2022-05-23 11:24:40|43166.1|43146.1|43170|43150|43170|43150|43161.1|43141.1|7
1653305090000|2022-05-23 11:24:50|43171.4|43151.4|43175|43155|43175|43155|43171.4|43151.4|1
1653305100000|2022-05-23 11:25:00|43177.2|43157.2|43167.2|43147.2|43181.4|43161.4|43164.7|43144.7|9
1653305120000|2022-05-23 11:25:20|43165.8|43145.8|43172.5|43152.5|43172.5|43152.5|43164.7|43144.7|2
1653305130000|2022-05-23 11:25:30|43173.6|43153.6|43167.2|43147.2|43173.6|43153.6|43167.2|43147.2|10
1653305140000|2022-05-23 11:25:40|43168.6|43148.6|43166.1|43146.1|43168.6|43148.6|43166.1|43146.1|5
1653305150000|2022-05-23 11:25:50|43165|43145|43161.4|43141.4|43165|43145|43161.1|43141.1|4
1653305160000|2022-05-23 11:26:00|43158.6|43138.6|43155|43135|43158.9|43138.9|43152.5|43132.5|10
1653305170000|2022-05-23 11:26:10|43160|43140|43165|43145|43167.5|43147.5|43160|43140|7
1653305180000|2022-05-23 11:26:20|||||||||3
1653305190000|2022-05-23 11:26:30|43163.6|43143.6|43161.1|43141.1|43163.9|43143.9|43160|43140|1
1653305200000|2022-05-23 11:26:40|43161.4|43141.4|43165|43145|43165|43145|43160|43140|1
1653305210000|2022-05-23 11:26:50|43166.1|43146.1|43167.5|43147.5|43167.5|43147.5|43166.1|43146.1|51
1653305220000|2022-05-23 11:27:00|43168.6|43148.6|43176.1|43156.1|43176.1|43156.1|43168.6|43148.6|5
1653305230000|2022-05-23 11:27:10|43178.6|43158.6|43177.2|43157.2|43181.1|43161.1|43177.2|43157.2|3
1653305240000|2022-05-23 11:27:20|43164.4|43144.4|43160.8|43140.8|43164.4|43144.4|43160.8|43140.8|4
1653305250000|2022-05-23 11:27:30|43159.4|43139.4|43167.2|43147.2|43167.2|43147.2|43159.4|43139.4|4
1653305260000|2022-05-23 11:27:40|43168.6|43148.6|43167.2|43147.2|43169.7|43149.7|43167.2|43147.2|10
1653305270000|2022-05-23 11:27:50|43172.2|43152.2|43172.2|43152.2|43172.2|43152.2|43172.2|43152.2|4
1653305280000|2022-05-23 11:28:00|43177.2|43157.2|43177.2|43157.2|43177.2|43157.2|43177.2|43157.2|8
1653305290000|2022-05-23 11:28:10|43178.6|43158.6|43177.2|43157.2|43181.1|43161.1|43177.2|43157.2|5
1653305300000|2022-05-23 11:28:20|43174.7|43154.7|43169.7|43149.7|43174.7|43154.7|43169.7|43149.7|2
1653305310000|2022-05-23 11:28:30|43168.3|43148.3|43163|43143|43168.3|43148.3|43163|43143|2
1653305320000|2022-05-23 11:28:40|43161.7|43141.7|43162.2|43142.2|43162.2|43142.2|43160.8|43140.8|6
1653305330000|2022-05-23 11:28:50|43160.8|43140.8|43160.8|43140.8|43160.8|43140.8|43160.8|43140.8|2
1653305340000|2022-05-23 11:29:00|43162.2|43142.2|43147.2|43127.2|43164.7|43144.7|43147.2|43127.2|12
1653305350000|2022-05-23 11:29:10|43143.3|43123.3|43142.2|43122.2|43143.3|43123.3|43142.2|43122.2|4
1653305360000|2022-05-23 11:29:20|43143.3|43123.3|43143.3|43123.3|43143.3|43123.3|43143.3|43123.3|0
1653305370000|2022-05-23 11:29:30|43146.1|43126.1|43152.2|43132.2|43152.2|43132.2|43146.1|43126.1|1
1653305380000|2022-05-23 11:29:40|43154.7|43134.7|43147.2|43127.2|43154.7|43134.7|43147.2|43127.2|4
1653305390000|2022-05-23 11:29:50|43145.8|43125.8|43142.2|43122.2|43145.8|43125.8|43142.2|43122.2|1
1653305400000|2022-05-23 11:30:00|43143.6|43123.6|43149.7|43129.7|43149.7|43129.7|43143.6|43123.6|8
1653305410000|2022-05-23 11:30:10|43151.1|43131.1|43154.7|43134.7|43157.2|43137.2|43151.1|43131.1|8
1653305420000|2022-05-23 11:30:20|43159.7|43139.7|43162.2|43142.2|43162.2|43142.2|43159.7|43139.7|1
1653305430000|2022-05-23 11:30:30|43163.6|43143.6|43172.2|43152.2|43172.2|43152.2|43163.6|43143.6|2
1653305440000|2022-05-23 11:30:40|43175|43155|43189.7|43169.7|43189.7|43169.7|43175|43155|6
1653305450000|2022-05-23 11:30:50|43194.7|43174.7|43209.7|43189.7|43209.7|43189.7|43194.7|43174.7|24
1653305460000|2022-05-23 11:31:00|43211.1|43191.1|43227.2|43207.2|43229.7|43209.7|43211.1|43191.1|23
1653305470000|2022-05-23 11:31:10|43226.1|43206.1|43221.1|43201.1|43226.1|43206.1|43221.1|43201.1|15
1653305480000|2022-05-23 11:31:20|43222.5|43202.5|43225|43205|43225|43205|43221.1|43201.1|9
1653305490000|2022-05-23 11:31:30|43223.9|43203.9|43237.2|43217.2|43237.5|43217.5|43222.5|43202.5|18
1653305500000|2022-05-23 11:31:40|43238.6|43218.6|43226.4|43206.4|43239.7|43219.7|43226.4|43206.4|16
1653305510000|2022-05-23 11:31:50|43227.5|43207.5|43223.6|43203.6|43228.9|43208.9|43223.6|43203.6|2
1653305520000|2022-05-23 11:32:00|43222.2|43202.2|43222.2|43202.2|43222.2|43202.2|43216.1|43196.1|4
1653305530000|2022-05-23 11:32:10|43221.1|43201.1|43218.6|43198.6|43222.2|43202.2|43218.6|43198.6|4
1653305540000|2022-05-23 11:32:20|43220|43200|43223.6|43203.6|43223.6|43203.6|43220|43200|0
1653305550000|2022-05-23 11:32:30|43222.2|43202.2|43217.2|43197.2|43223.6|43203.6|43217.2|43197.2|1
1653305560000|2022-05-23 11:32:40|43210.5|43190.5|43209.4|43189.4|43211.9|43191.9|43209.4|43189.4|4
1653305570000|2022-05-23 11:32:50|43210.8|43190.8|43208.6|43188.6|43210.8|43190.8|43207.5|43187.5|6
1653305580000|2022-05-23 11:33:00|43209.7|43189.7|43196.1|43176.1|43216.4|43196.4|43196.1|43176.1|9
1653305590000|2022-05-23 11:33:10|43198.6|43178.6|43182.2|43162.2|43205|43185|43182.2|43162.2|10
1653305600000|2022-05-23 11:33:20|43183.6|43163.6|43164.7|43144.7|43183.6|43163.6|43164.7|43144.7|6
1653305610000|2022-05-23 11:33:30|43163.3|43143.3|43142.2|43122.2|43163.3|43143.3|43142.2|43122.2|16
1653305620000|2022-05-23 11:33:40|43147.2|43127.2|43167.2|43147.2|43170|43150|43147.2|43127.2|11
1653305630000|2022-05-23 11:33:50|43166.1|43146.1|43162.2|43142.2|43166.1|43146.1|43162.2|43142.2|4
1653305640000|2022-05-23 11:34:00|43163.6|43143.6|43176.1|43156.1|43180|43160|43163.6|43143.6|7
1653305650000|2022-05-23 11:34:10|43173.3|43153.3|43165.8|43145.8|43178.9|43158.9|43165.8|43145.8|8
1653305660000|2022-05-23 11:34:20|43164.7|43144.7|43162.2|43142.2|43164.7|43144.7|43162.2|43142.2|3
1653305670000|2022-05-23 11:34:30|43159.7|43139.7|43154.7|43134.7|43159.7|43139.7|43153.3|43133.3|2
1653305680000|2022-05-23 11:34:40|43155.8|43135.8|43137.2|43117.2|43155.8|43135.8|43124.7|43104.7|46
1653305690000|2022-05-23 11:34:50|43138.6|43118.6|43122.2|43102.2|43143.3|43123.3|43122.2|43102.2|12
1653305700000|2022-05-23 11:35:00|43123.6|43103.6|43146.1|43126.1|43148.3|43128.3|43123.6|43103.6|32
1653305710000|2022-05-23 11:35:10|43147.2|43127.2|43132.2|43112.2|43149.7|43129.7|43131.1|43111.1|8
1653305730000|2022-05-23 11:35:30|43131.1|43111.1|43133.6|43113.6|43133.6|43113.6|43131.1|43111.1|6
1653305750000|2022-05-23 11:35:50|43135.8|43115.8|43135|43115|43135.8|43115.8|43129.7|43109.7|9
1653305760000|2022-05-23 11:36:00|43136.1|43116.1|43143.3|43123.3|43143.3|43123.3|43136.1|43116.1|6
1653305770000|2022-05-23 11:36:10|43142.2|43122.2|43137.2|43117.2|43143.3|43123.3|43132.2|43112.2|2
1653305780000|2022-05-23 11:36:20|43138.3|43118.3|43139.7|43119.7|43139.7|43119.7|43137.2|43117.2|5
1653305790000|2022-05-23 11:36:30|43142.2|43122.2|43148.6|43128.6|43148.6|43128.6|43142.2|43122.2|6
1653305800000|2022-05-23 11:36:40|43147.2|43127.2|43149.7|43129.7|43149.7|43129.7|43146.1|43126.1|7
1653305810000|2022-05-23 11:36:50|43151.1|43131.1|43164.7|43144.7|43166.1|43146.1|43151.1|43131.1|10
1653305820000|2022-05-23 11:37:00|43169.7|43149.7|43172.2|43152.2|43172.2|43152.2|43169.7|43149.7|4
1653305830000|2022-05-23 11:37:10|43168.3|43148.3|43165.8|43145.8|43168.3|43148.3|43165.8|43145.8|2
1653305850000|2022-05-23 11:37:30|||||||||1
1653305870000|2022-05-23 11:37:50|43164.4|43144.4|43162.2|43142.2|43165.8|43145.8|43162.2|43142.2|8
1653305880000|2022-05-23 11:38:00|43164.7|43144.7|43166.1|43146.1|43167.2|43147.2|43164.7|43144.7|4
1653305890000|2022-05-23 11:38:10|43164.7|43144.7|43161.1|43141.1|43164.7|43144.7|43161.1|43141.1|2
1653305900000|2022-05-23 11:38:20|43159.7|43139.7|43152.2|43132.2|43159.7|43139.7|43152.2|43132.2|2
1653305930000|2022-05-23 11:38:50|43157.2|43137.2|43157.2|43137.2|43159.7|43139.7|43157.2|43137.2|4
1653305940000|2022-05-23 11:39:00|43156.1|43136.1|43169.7|43149.7|43171.1|43151.1|43156.1|43136.1|3
1653305950000|2022-05-23 11:39:10|43168.6|43148.6|43159.7|43139.7|43168.6|43148.6|43155.8|43135.8|5
1653305960000|2022-05-23 11:39:20|43158.3|43138.3|43156.1|43136.1|43158.3|43138.3|43156.1|43136.1|0
1653305970000|2022-05-23 11:39:30|43153.6|43133.6|43157.2|43137.2|43157.2|43137.2|43153.6|43133.6|3
1653305980000|2022-05-23 11:39:40|43158.6|43138.6|43163.6|43143.6|43163.6|43143.6|43158.6|43138.6|0
1653305990000|2022-05-23 11:39:50|43167.5|43147.5|43172.2|43152.2|43172.2|43152.2|43167.5|43147.5|3
1653306000000|2022-05-23 11:40:00|43167.2|43147.2|43167.2|43147.2|43167.2|43147.2|43165.8|43145.8|9
1653306010000|2022-05-23 11:40:10|43165.8|43145.8|43163.3|43143.3|43165.8|43145.8|43163.3|43143.3|1
1653306020000|2022-05-23 11:40:20|43162.2|43142.2|43162.2|43142.2|43162.2|43142.2|43162.2|43142.2|1
1653306030000|2022-05-23 11:40:30|43148.3|43128.3|43147.2|43127.2|43149.7|43129.7|43137.2|43117.2|10
1653306040000|2022-05-23 11:40:40|43144.7|43124.7|43137.2|43117.2|43144.7|43124.7|43137.2|43117.2|0
1653306050000|2022-05-23 11:40:50|43139.7|43119.7|43142.2|43122.2|43142.2|43122.2|43139.7|43119.7|0
1653306060000|2022-05-23 11:41:00|43144.7|43124.7|43154.7|43134.7|43154.7|43134.7|43144.7|43124.7|6
1653306080000|2022-05-23 11:41:20|43157.2|43137.2|43163.3|43143.3|43163.3|43143.3|43157.2|43137.2|4
1653306090000|2022-05-23 11:41:30|43164.7|43144.7|43152.2|43132.2|43164.7|43144.7|43152.2|43132.2|10
1653306100000|2022-05-23 11:41:40|43149.7|43129.7|43144.7|43124.7|43149.7|43129.7|43144.7|43124.7|2
1653306110000|2022-05-23 11:41:50|43143.3|43123.3|43147.2|43127.2|43147.2|43127.2|43142.2|43122.2|1
1653306120000|2022-05-23 11:42:00|43149.7|43129.7|43152.2|43132.2|43152.2|43132.2|43147.2|43127.2|0
1653306130000|2022-05-23 11:42:10|43155|43135|43157.2|43137.2|43160.8|43140.8|43155|43135|6
1653306140000|2022-05-23 11:42:20|||||||||3
1653306150000|2022-05-23 11:42:30|43155.8|43135.8|43154.7|43134.7|43155.8|43135.8|43154.7|43134.7|4
1653306160000|2022-05-23 11:42:40|43156.1|43136.1|43157.2|43137.2|43157.2|43137.2|43156.1|43136.1|0
1653306170000|2022-05-23 11:42:50|43155.8|43135.8|43154.7|43134.7|43157.2|43137.2|43154.7|43134.7|0
1653306180000|2022-05-23 11:43:00|43152.2|43132.2|43157.2|43137.2|43157.2|43137.2|43152.2|43132.2|1
1653306190000|2022-05-23 11:43:10|43152.2|43132.2|43152.2|43132.2|43152.2|43132.2|43152.2|43132.2|7
1653306200000|2022-05-23 11:43:20|||||||||1
1653306210000|2022-05-23 11:43:30|||||||||5
1653306230000|2022-05-23 11:43:50|43153.6|43133.6|43154.7|43134.7|43154.7|43134.7|43153.6|43133.6|3
1653306240000|2022-05-23 11:44:00|43153.3|43133.3|43169.7|43149.7|43169.7|43149.7|43152.2|43132.2|9
1653306250000|2022-05-23 11:44:10|43157.2|43137.2|43154.7|43134.7|43157.2|43137.2|43154.4|43134.4|9
1653306260000|2022-05-23 11:44:20|43153.3|43133.3|43152.2|43132.2|43153.3|43133.3|43152.2|43132.2|2
1653306270000|2022-05-23 11:44:30|43154.7|43134.7|43144.7|43124.7|43154.7|43134.7|43144.7|43124.7|6
1653306280000|2022-05-23 11:44:40|43143.3|43123.3|43135.8|43115.8|43143.3|43123.3|43135.8|43115.8|4
1653306300000|2022-05-23 11:45:00|43134.4|43114.4|43132.2|43112.2|43134.4|43114.4|43130.8|43110.8|5
1653306310000|2022-05-23 11:45:10|43141.1|43121.1|43147.2|43127.2|43147.2|43127.2|43141.1|43121.1|2
1653306320000|2022-05-23 11:45:20|43149.7|43129.7|43138|43118|43157.2|43137.2|43138|43118|8
1653306330000|2022-05-23 11:45:30|43139.4|43119.4|43133.3|43113.3|43139.4|43119.4|43133.3|43113.3|8
1653306340000|2022-05-23 11:45:40|43135.8|43115.8|43134.7|43114.7|43135.8|43115.8|43134.7|43114.7|0
1653306350000|2022-05-23 11:45:50|43133.3|43113.3|43128.3|43108.3|43133.3|43113.3|43128.3|43108.3|5
1653306360000|2022-05-23 11:46:00|43129.7|43109.7|43142.2|43122.2|43142.2|43122.2|43129.7|43109.7|3
1653306370000|2022-05-23 11:46:10|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|0
1653306380000|2022-05-23 11:46:20|43145|43125|43147.2|43127.2|43148.6|43128.6|43145|43125|1
1653306390000|2022-05-23 11:46:30|43148.6|43128.6|43147.2|43127.2|43148.6|43128.6|43147.2|43127.2|1
1653306400000|2022-05-23 11:46:40|43144.7|43124.7|43143.6|43123.6|43144.7|43124.7|43140.8|43120.8|10
1653306420000|2022-05-23 11:47:00|43142.2|43122.2|43143.6|43123.6|43143.6|43123.6|43142.2|43122.2|7
1653306430000|2022-05-23 11:47:10|43138.3|43118.3|43137.2|43117.2|43138.3|43118.3|43137.2|43117.2|2
1653306440000|2022-05-23 11:47:20|43138.6|43118.6|43142.5|43122.5|43142.5|43122.5|43138.6|43118.6|6
1653306450000|2022-05-23 11:47:30|43145|43125|43152.2|43132.2|43157.2|43137.2|43145|43125|5
1653306460000|2022-05-23 11:47:40|43153.6|43133.6|43163.3|43143.3|43163.3|43143.3|43153.6|43133.6|0
1653306470000|2022-05-23 11:47:50|43165.8|43145.8|43165.8|43145.8|43165.8|43145.8|43165.8|43145.8|0
1653306480000|2022-05-23 11:48:00|43167.2|43147.2|43168.3|43148.3|43168.3|43148.3|43167.2|43147.2|11
1653306490000|2022-05-23 11:48:10|43165.8|43145.8|43152.2|43132.2|43165.8|43145.8|43152.2|43132.2|9
1653306510000|2022-05-23 11:48:30|43153.6|43133.6|43156.1|43136.1|43156.1|43136.1|43153.6|43133.6|1
1653306520000|2022-05-23 11:48:40|43157.2|43137.2|43157.2|43137.2|43157.2|43137.2|43157.2|43137.2|0
1653306530000|2022-05-23 11:48:50|43146.7|43126.7|43133.3|43113.3|43146.7|43126.7|43133.3|43113.3|12
1653306540000|2022-05-23 11:49:00|43132.2|43112.2|43139.7|43119.7|43139.7|43119.7|43120|43100|12
1653306550000|2022-05-23 11:49:10|43143.6|43123.6|43142.2|43122.2|43144.7|43124.7|43142.2|43122.2|3
1653306560000|2022-05-23 11:49:20|43144.7|43124.7|43144.7|43124.7|43144.7|43124.7|43144.7|43124.7|0
1653306570000|2022-05-23 11:49:30|43147.2|43127.2|43149.7|43129.7|43149.7|43129.7|43147.2|43127.2|1
1653306580000|2022-05-23 11:49:40|43148.3|43128.3|43147.2|43127.2|43148.3|43128.3|43147.2|43127.2|0
1653306590000|2022-05-23 11:49:50|43152.2|43132.2|43164.7|43144.7|43164.7|43144.7|43152.2|43132.2|1
1653306600000|2022-05-23 11:50:00|43166.1|43146.1|43168.6|43148.6|43168.6|43148.6|43158.6|43138.6|4
1653306610000|2022-05-23 11:50:10|43172.2|43152.2|43175.8|43155.8|43175.8|43155.8|43172.2|43152.2|6
1653306620000|2022-05-23 11:50:20|43174.7|43154.7|43167.2|43147.2|43174.7|43154.7|43163.6|43143.6|5
1653306630000|2022-05-23 11:50:30|43170|43150|43171.1|43151.1|43172.2|43152.2|43170|43150|15
1653306640000|2022-05-23 11:50:40|43172.5|43152.5|43166.1|43146.1|43172.5|43152.5|43166.1|43146.1|7
1653306650000|2022-05-23 11:50:50|43164.7|43144.7|43167.5|43147.5|43167.5|43147.5|43163.6|43143.6|2
1653306660000|2022-05-23 11:51:00|43168.9|43148.9|43170|43150|43170|43150|43168.9|43148.9|0
1653306680000|2022-05-23 11:51:20|43171.4|43151.4|43172.5|43152.5|43172.5|43152.5|43171.4|43151.4|3
1653306690000|2022-05-23 11:51:30|43170|43150|43166.4|43146.4|43170|43150|43162.5|43142.5|4
1653306700000|2022-05-23 11:51:40|43169.2|43149.2|43170|43150|43171.4|43151.4|43169.2|43149.2|3
1653306720000|2022-05-23 11:52:00|43168.6|43148.6|43171.4|43151.4|43171.4|43151.4|43167.5|43147.5|3
1653306740000|2022-05-23 11:52:20|43172.5|43152.5|43172.5|43152.5|43172.5|43152.5|43172.5|43152.5|3
1653306750000|2022-05-23 11:52:30|43171.1|43151.1|43163.9|43143.9|43172.5|43152.5|43161.4|43141.4|8
1653306760000|2022-05-23 11:52:40|43175|43155|43177.5|43157.5|43177.5|43157.5|43175|43155|1
1653306770000|2022-05-23 11:52:50|43178.9|43158.9|43185|43165|43185|43165|43178.9|43158.9|1
1653306780000|2022-05-23 11:53:00|43187.5|43167.5|43192.5|43172.5|43192.5|43172.5|43185|43165|0
1653306790000|2022-05-23 11:53:10|43193.6|43173.6|43192.5|43172.5|43193.6|43173.6|43192.5|43172.5|0
1653306800000|2022-05-23 11:53:20|43193.6|43173.6|43207.5|43187.5|43207.5|43187.5|43193.6|43173.6|6
1653306810000|2022-05-23 11:53:30|43210|43190|43203.6|43183.6|43212.5|43192.5|43203.6|43183.6|27
1653306820000|2022-05-23 11:53:40|43201.1|43181.1|43190|43170|43201.1|43181.1|43190|43170|4
1653306830000|2022-05-23 11:53:50|43187.5|43167.5|43190|43170|43190|43170|43185|43165|5
1653306840000|2022-05-23 11:54:00|43188.6|43168.6|43191.1|43171.1|43191.1|43171.1|43188.6|43168.6|1
1653306850000|2022-05-23 11:54:10|43190|43170|43182.5|43162.5|43191.1|43171.1|43182.5|43162.5|5
1653306860000|2022-05-23 11:54:20|43183.9|43163.9|43183.9|43163.9|43183.9|43163.9|43183.9|43163.9|1
1653306870000|2022-05-23 11:54:30|43185|43165|43172.5|43152.5|43185|43165|43172.5|43152.5|6
1653306880000|2022-05-23 11:54:40|43169.7|43149.7|43172.5|43152.5|43172.5|43152.5|43167.5|43147.5|6
1653306890000|2022-05-23 11:54:50|43175|43155|43172.5|43152.5|43175|43155|43172.5|43152.5|1
1653306900000|2022-05-23 11:55:00|43173.9|43153.9|43186.1|43166.1|43186.1|43166.1|43173.9|43153.9|80
1653306910000|2022-05-23 11:55:10|43182.2|43162.2|43178.6|43158.6|43182.2|43162.2|43177.2|43157.2|7
1653306920000|2022-05-23 11:55:20|43179.7|43159.7|43179.7|43159.7|43179.7|43159.7|43179.7|43159.7|1
1653306930000|2022-05-23 11:55:30|43177.2|43157.2|43177.2|43157.2|43177.2|43157.2|43177.2|43157.2|6
1653306940000|2022-05-23 11:55:40|43175.8|43155.8|43150.8|43130.8|43175.8|43155.8|43150.8|43130.8|7
1653306950000|2022-05-23 11:55:50|43152.2|43132.2|43148.6|43128.6|43153.3|43133.3|43147.2|43127.2|1
1653306960000|2022-05-23 11:56:00|43149.7|43129.7|43157.2|43137.2|43159.7|43139.7|43149.7|43129.7|1
1653306970000|2022-05-23 11:56:10|43151.1|43131.1|43151.1|43131.1|43151.1|43131.1|43151.1|43131.1|2
1653306980000|2022-05-23 11:56:20|43152.2|43132.2|43158.3|43138.3|43159.7|43139.7|43152.2|43132.2|4
1653306990000|2022-05-23 11:56:30|43157.2|43137.2|43163.6|43143.6|43163.6|43143.6|43157.2|43137.2|1
1653307000000|2022-05-23 11:56:40|43162.2|43142.2|43158.6|43138.6|43162.2|43142.2|43158.6|43138.6|4
1653307010000|2022-05-23 11:56:50|43149.7|43129.7|43148.6|43128.6|43149.7|43129.7|43148.6|43128.6|4
1653307020000|2022-05-23 11:57:00|43147.5|43127.5|43150.8|43130.8|43154.7|43134.7|43146.1|43126.1|6
1653307030000|2022-05-23 11:57:10|43151.1|43131.1|43152.2|43132.2|43152.2|43132.2|43151.1|43131.1|0
1653307050000|2022-05-23 11:57:30|43150.8|43130.8|43152.2|43132.2|43152.2|43132.2|43149.7|43129.7|1
1653307060000|2022-05-23 11:57:40|43153.6|43133.6|43157.2|43137.2|43157.2|43137.2|43153.6|43133.6|1
1653307070000|2022-05-23 11:57:50|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|2
1653307080000|2022-05-23 11:58:00|43149.7|43129.7|43152.2|43132.2|43152.2|43132.2|43149.7|43129.7|3
1653307090000|2022-05-23 11:58:10|43154.7|43134.7|43152.2|43132.2|43154.7|43134.7|43152.2|43132.2|2
1653307100000|2022-05-23 11:58:20|43150.8|43130.8|43144.7|43124.7|43150.8|43130.8|43144.7|43124.7|2
1653307110000|2022-05-23 11:58:30|43147.2|43127.2|43147.2|43127.2|43147.2|43127.2|43147.2|43127.2|0
1653307130000|2022-05-23 11:58:50|43143.3|43123.3|43142.2|43122.2|43143.3|43123.3|43142.2|43122.2|5
1653307140000|2022-05-23 11:59:00|43143.6|43123.6|43144.7|43124.7|43147.2|43127.2|43143.6|43123.6|0
1653307150000|2022-05-23 11:59:10|43142.2|43122.2|43142.2|43122.2|43142.2|43122.2|43142.2|43122.2|2
1653307160000|2022-05-23 11:59:20|||||||||1
1653307170000|2022-05-23 11:59:30|43145|43125|43147.2|43127.2|43147.2|43127.2|43145|43125|2
1653307180000|2022-05-23 11:59:40|43148.6|43128.6|43161.1|43141.1|43161.1|43141.1|43148.6|43128.6|1
1653307190000|2022-05-23 11:59:50|43162.5|43142.5|43162.5|43142.5|43162.5|43142.5|43162.5|43142.5|1
1653307200000|2022-05-23 12:00:00|43163.9|43143.9|43181.1|43161.1|43186.1|43166.1|43163.9|43143.9|17
1653307210000|2022-05-23 12:00:10|43183.6|43163.6|43181.1|43161.1|43186.1|43166.1|43181.1|43161.1|13
1653307220000|2022-05-23 12:00:20|43179.7|43159.7|43169.7|43149.7|43179.7|43159.7|43169.7|43149.7|7
1653307230000|2022-05-23 12:00:30|43172.2|43152.2|43172.2|43152.2|43172.2|43152.2|43172.2|43152.2|0
1653307240000|2022-05-23 12:00:40|43168.3|43148.3|43166.1|43146.1|43168.3|43148.3|43165.8|43145.8|2
1653307250000|2022-05-23 12:00:50|43167.5|43147.5|43170|43150|43170|43150|43166.1|43146.1|3
1653307260000|2022-05-23 12:01:00|43173.9|43153.9|43191.1|43171.1|43192.2|43172.2|43173.9|43153.9|13
1653307270000|2022-05-23 12:01:10|43190|43170|43196.1|43176.1|43196.1|43176.1|43190|43170|4
1653307280000|2022-05-23 12:01:20|43197.5|43177.5|43202.2|43182.2|43202.2|43182.2|43197.5|43177.5|8
1653307290000|2022-05-23 12:01:30|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|1
1653307300000|2022-05-23 12:01:40|43202.2|43182.2|43202.2|43182.2|43203.6|43183.6|43202.2|43182.2|1
1653307310000|2022-05-23 12:01:50|43201.1|43181.1|43202.2|43182.2|43202.2|43182.2|43196.1|43176.1|6
1653307320000|2022-05-23 12:02:00|43203.6|43183.6|43229.7|43209.7|43237.2|43217.2|43203.6|43183.6|27
1653307330000|2022-05-23 12:02:10|43228.3|43208.3|43232.5|43212.5|43232.5|43212.5|43228.3|43208.3|8
1653307340000|2022-05-23 12:02:20|43233.9|43213.9|43236.4|43216.4|43236.4|43216.4|43233.9|43213.9|8
1653307350000|2022-05-23 12:02:30|43238.9|43218.9|43245|43225|43245|43225|43238.9|43218.9|8
1653307360000|2022-05-23 12:02:40|43247.5|43227.5|43250|43230|43250|43230|43247.5|43227.5|11
1653307370000|2022-05-23 12:02:50|43251.4|43231.4|43258.6|43238.6|43258.6|43238.6|43251.4|43231.4|17
1653307380000|2022-05-23 12:03:00|43263.6|43243.6|43263.6|43243.6|43265|43245|43262.2|43242.2|10
1653307390000|2022-05-23 12:03:10|43265|43245|43265|43245|43265|43245|43265|43245|3
1653307400000|2022-05-23 12:03:20|43263.6|43243.6|43253.3|43233.3|43266.4|43246.4|43253.3|43233.3|13
1653307410000|2022-05-23 12:03:30|43255.8|43235.8|43260|43240|43260|43240|43255.8|43235.8|3
1653307430000|2022-05-23 12:03:50|43258.6|43238.6|43253.6|43233.6|43258.6|43238.6|43251.1|43231.1|2
1653307440000|2022-05-23 12:04:00|43255|43235|43256.1|43236.1|43256.1|43236.1|43255|43235|3
1653307450000|2022-05-23 12:04:10|43258.6|43238.6|43256.1|43236.1|43258.6|43238.6|43256.1|43236.1|7
1653307460000|2022-05-23 12:04:20|43254.7|43234.7|43255|43235|43255|43235|43253.6|43233.6|6
1653307470000|2022-05-23 12:04:30|||||||||1
1653307480000|2022-05-23 12:04:40|||||||||6
1653307490000|2022-05-23 12:04:50|43258.9|43238.9|43260.3|43240.3|43260.3|43240.3|43258.9|43238.9|6
1653307500000|2022-05-23 12:05:00|43263.9|43243.9|43326.4|43306.4|43326.4|43306.4|43263.9|43243.9|68
1653307510000|2022-05-23 12:05:10|43322.5|43302.5|43311.4|43291.4|43323.9|43303.9|43307.5|43287.5|34
1653307520000|2022-05-23 12:05:20|43312.8|43292.8|43305|43285|43315|43295|43305|43285|15
1653307530000|2022-05-23 12:05:30|43301.1|43281.1|43300|43280|43301.1|43281.1|43296.1|43276.1|16
1653307540000|2022-05-23 12:05:40|43301.4|43281.4|43306.4|43286.4|43306.4|43286.4|43301.4|43281.4|7
1653307550000|2022-05-23 12:05:50|43307.5|43287.5|43310|43290|43310|43290|43307.5|43287.5|4
1653307560000|2022-05-23 12:06:00|43316.4|43296.4|43424.7|43404.7|43437.5|43417.5|43316.4|43296.4|49
1653307570000|2022-05-23 12:06:10|43417.2|43397.2|43407.5|43387.5|43426.1|43406.1|43407.5|43387.5|61
1653307580000|2022-05-23 12:06:20|43405|43385|43408.6|43388.6|43410|43390|43400|43380|42
1653307590000|2022-05-23 12:06:30|43411.4|43391.4|43440|43420|43443.9|43423.9|43411.4|43391.4|32
1653307600000|2022-05-23 12:06:40|43441.4|43421.4|43441.4|43421.4|43452.5|43432.5|43441.4|43421.4|18
1653307610000|2022-05-23 12:06:50|43442.5|43422.5|43431.7|43411.7|43442.5|43422.5|43420.3|43400.3|51
1653307620000|2022-05-23 12:07:00|43429.2|43409.2|43442.8|43422.8|43442.8|43422.8|43422.8|43402.8|49
1653307630000|2022-05-23 12:07:10|43433.9|43413.9|43422.8|43402.8|43433.9|43413.9|43418.9|43398.9|29
1653307640000|2022-05-23 12:07:20|43423.9|43403.9|43412.8|43392.8|43431.7|43411.7|43412.8|43392.8|27
1653307650000|2022-05-23 12:07:30|43411.7|43391.7|43407.8|43387.8|43413.9|43393.9|43407.8|43387.8|24
1653307660000|2022-05-23 12:07:40|43411.7|43391.7|43417.8|43397.8|43422.8|43402.8|43411.7|43391.7|29
1653307670000|2022-05-23 12:07:50|43415.3|43395.3|43405.3|43385.3|43417.8|43397.8|43405.3|43385.3|11
1653307680000|2022-05-23 12:08:00|43402.8|43382.8|43390.3|43370.3|43402.8|43382.8|43383.9|43363.9|14
1653307690000|2022-05-23 12:08:10|43387.8|43367.8|43390|43370|43392.8|43372.8|43386.4|43366.4|16
1653307700000|2022-05-23 12:08:20|43386.4|43366.4|43375.3|43355.3|43386.4|43366.4|43372.8|43352.8|16
1653307710000|2022-05-23 12:08:30|43376.7|43356.7|43377.8|43357.8|43377.8|43357.8|43376.7|43356.7|7
1653307720000|2022-05-23 12:08:40|43376.4|43356.4|43390.3|43370.3|43390.3|43370.3|43375.3|43355.3|14
1653307730000|2022-05-23 12:08:50|43392.8|43372.8|43390.3|43370.3|43392.8|43372.8|43390.3|43370.3|8
1653307740000|2022-05-23 12:09:00|43391.7|43371.7|43386.7|43366.7|43391.7|43371.7|43386.7|43366.7|5
1653307750000|2022-05-23 12:09:10|43382.8|43362.8|43385.3|43365.3|43385.3|43365.3|43382.8|43362.8|11
1653307760000|2022-05-23 12:09:20|43386.4|43366.4|43375.3|43355.3|43386.4|43366.4|43375.3|43355.3|26
1653307770000|2022-05-23 12:09:30|43374.2|43354.2|43389.2|43369.2|43389.2|43369.2|43374.2|43354.2|5
1653307780000|2022-05-23 12:09:40|43390.3|43370.3|43388.9|43368.9|43392.8|43372.8|43388.9|43368.9|9
1653307790000|2022-05-23 12:09:50|43382.8|43362.8|43376.7|43356.7|43382.8|43362.8|43368.9|43348.9|16
1653307800000|2022-05-23 12:10:00|43379.4|43359.4|43381.7|43361.7|43385.3|43365.3|43379.4|43359.4|36
1653307810000|2022-05-23 12:10:10|43380.3|43360.3|43403.9|43383.9|43406.7|43386.7|43380.3|43360.3|16
1653307820000|2022-05-23 12:10:20|43402.8|43382.8|43423.1|43403.1|43425.3|43405.3|43400.3|43380.3|22
1653307830000|2022-05-23 12:10:30|43421.7|43401.7|43426.7|43406.7|43431.4|43411.4|43420.3|43400.3|22
1653307840000|2022-05-23 12:10:40|43427.8|43407.8|43440.3|43420.3|43440.3|43420.3|43427.8|43407.8|11
1653307850000|2022-05-23 12:10:50|43437.8|43417.8|43436.7|43416.7|43437.8|43417.8|43436.7|43416.7|18
1653307860000|2022-05-23 12:11:00|43435.3|43415.3|43430.3|43410.3|43435.3|43415.3|43430.3|43410.3|21
1653307870000|2022-05-23 12:11:10|43417.8|43397.8|43412.8|43392.8|43417.8|43397.8|43412.8|43392.8|8
1653307880000|2022-05-23 12:11:20|43411.4|43391.4|43412.8|43392.8|43412.8|43392.8|43410.3|43390.3|5
1653307890000|2022-05-23 12:11:30|43416.7|43396.7|43425.3|43405.3|43425.3|43405.3|43416.7|43396.7|1
1653307900000|2022-05-23 12:11:40|43426.7|43406.7|43417.8|43397.8|43430.3|43410.3|43417.8|43397.8|10
1653307910000|2022-05-23 12:11:50|43419.2|43399.2|43419.2|43399.2|43419.2|43399.2|43419.2|43399.2|6
1653307920000|2022-05-23 12:12:00|43420.3|43400.3|43392.8|43372.8|43426.7|43406.7|43392.8|43372.8|15
1653307930000|2022-05-23 12:12:10|43390.3|43370.3|43397.8|43377.8|43400.3|43380.3|43388.9|43368.9|18
1653307940000|2022-05-23 12:12:20|43382.8|43362.8|43395.6|43375.6|43396.9|43376.9|43382.8|43362.8|61
1653307950000|2022-05-23 12:12:30|43394.4|43374.4|43399.2|43379.2|43399.2|43379.2|43394.4|43374.4|72
1653307960000|2022-05-23 12:12:40|43406.7|43386.7|43407.8|43387.8|43408.9|43388.9|43406.7|43386.7|3
1653307970000|2022-05-23 12:12:50|43408.9|43388.9|43406.7|43386.7|43410.6|43390.6|43406.7|43386.7|7
1653307980000|2022-05-23 12:13:00|43404.2|43384.2|43402.8|43382.8|43406.7|43386.7|43402.8|43382.8|10
1653307990000|2022-05-23 12:13:10|43395|43375|43397.8|43377.8|43397.8|43377.8|43393.9|43373.9|8
1653308000000|2022-05-23 12:13:20|43394.2|43374.2|43390.3|43370.3|43394.2|43374.2|43390.3|43370.3|7
1653308010000|2022-05-23 12:13:30|43392.8|43372.8|43416.7|43396.7|43416.7|43396.7|43392.8|43372.8|58
1653308020000|2022-05-23 12:13:40|43415.3|43395.3|43407.8|43387.8|43418.1|43398.1|43407.8|43387.8|12
1653308030000|2022-05-23 12:13:50|43406.4|43386.4|43405.3|43385.3|43406.4|43386.4|43403.9|43383.9|6
1653308040000|2022-05-23 12:14:00|43402.8|43382.8|43417.8|43397.8|43420.3|43400.3|43402.8|43382.8|15
1653308050000|2022-05-23 12:14:10|43412.8|43392.8|43406.7|43386.7|43412.8|43392.8|43406.7|43386.7|14
1653308060000|2022-05-23 12:14:20|43405.3|43385.3|43407.8|43387.8|43407.8|43387.8|43405.3|43385.3|6
1653308070000|2022-05-23 12:14:30|43406.4|43386.4|43412.8|43392.8|43412.8|43392.8|43406.4|43386.4|3
1653308080000|2022-05-23 12:14:40|43413.9|43393.9|43421.9|43401.9|43421.9|43401.9|43412.8|43392.8|9
1653308090000|2022-05-23 12:14:50|43422.8|43402.8|43426.7|43406.7|43427.8|43407.8|43422.8|43402.8|9
1653308100000|2022-05-23 12:15:00|43424.2|43404.2|43430.3|43410.3|43430.3|43410.3|43421.4|43401.4|27
1653308110000|2022-05-23 12:15:10|43431.7|43411.7|43432.8|43412.8|43437.8|43417.8|43430.3|43410.3|30
1653308120000|2022-05-23 12:15:20|43430.3|43410.3|43430.3|43410.3|43430.3|43410.3|43430.3|43410.3|4
1653308130000|2022-05-23 12:15:30|43428.9|43408.9|43425.6|43405.6|43430.3|43410.3|43424.2|43404.2|14
1653308140000|2022-05-23 12:15:40|43424.2|43404.2|43424.2|43404.2|43425.6|43405.6|43424.2|43404.2|4
1653308150000|2022-05-23 12:15:50|43425.6|43405.6|43406.4|43386.4|43425.6|43405.6|43406.4|43386.4|8
1653308160000|2022-05-23 12:16:00|43406.7|43386.7|43407.8|43387.8|43409.2|43389.2|43403.1|43383.1|11
1653308170000|2022-05-23 12:16:10|43406.7|43386.7|43407.8|43387.8|43407.8|43387.8|43406.7|43386.7|3
1653308180000|2022-05-23 12:16:20|43406.7|43386.7|43403.1|43383.1|43406.7|43386.7|43403.1|43383.1|2
1653308190000|2022-05-23 12:16:30|43400.3|43380.3|43394.2|43374.2|43400.3|43380.3|43391.7|43371.7|13
1653308200000|2022-05-23 12:16:40|43395.6|43375.6|43405.6|43385.6|43405.6|43385.6|43395.6|43375.6|1
1653308210000|2022-05-23 12:16:50|43411.7|43391.7|43427.8|43407.8|43427.8|43407.8|43411.7|43391.7|19
1653308220000|2022-05-23 12:17:00|43429.2|43409.2|43433.1|43413.1|43433.1|43413.1|43423.9|43403.9|23
1653308230000|2022-05-23 12:17:10|43431.7|43411.7|43423.1|43403.1|43432.8|43412.8|43423.1|43403.1|11
1653308240000|2022-05-23 12:17:20|43421.7|43401.7|43422.8|43402.8|43422.8|43402.8|43416.9|43396.9|42
1653308250000|2022-05-23 12:17:30|43416.9|43396.9|43411.7|43391.7|43422.8|43402.8|43411.7|43391.7|16
1653308260000|2022-05-23 12:17:40|43410.6|43390.6|43411.7|43391.7|43411.7|43391.7|43406.7|43386.7|37
1653308270000|2022-05-23 12:17:50|43410.3|43390.3|43409.2|43389.2|43411.7|43391.7|43409.2|43389.2|28
1653308280000|2022-05-23 12:18:00|43405.3|43385.3|43405.6|43385.6|43410.6|43390.6|43395.6|43375.6|20
1653308290000|2022-05-23 12:18:10|43406.7|43386.7|43394.2|43374.2|43406.7|43386.7|43391.7|43371.7|6
1653308300000|2022-05-23 12:18:20|43395.6|43375.6|43384.2|43364.2|43395.6|43375.6|43384.2|43364.2|13
1653308310000|2022-05-23 12:18:30|43383.1|43363.1|43391.9|43371.9|43391.9|43371.9|43381.7|43361.7|18
1653308320000|2022-05-23 12:18:40|43389.2|43369.2|43391.9|43371.9|43391.9|43371.9|43389.2|43369.2|13
1653308330000|2022-05-23 12:18:50|43400.6|43380.6|43405.6|43385.6|43409.4|43389.4|43400.6|43380.6|17
1653308340000|2022-05-23 12:19:00|43404.2|43384.2|43400.6|43380.6|43404.4|43384.4|43400.6|43380.6|9
1653308350000|2022-05-23 12:19:10|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|43383.1|43363.1|10
1653308360000|2022-05-23 12:19:20|43386.9|43366.9|43390.8|43370.8|43390.8|43370.8|43386.9|43366.9|5
1653308370000|2022-05-23 12:19:30|||||||||1
1653308380000|2022-05-23 12:19:40|43390.6|43370.6|43378.1|43358.1|43395.6|43375.6|43378.1|43358.1|13
1653308390000|2022-05-23 12:19:50|43375.6|43355.6|43347.8|43327.8|43375.6|43355.6|43347.8|43327.8|20
1653308400000|2022-05-23 12:20:00|43350.6|43330.6|43365.6|43345.6|43365.6|43345.6|43346.7|43326.7|20
1653308410000|2022-05-23 12:20:10|43370.6|43350.6|43375.6|43355.6|43375.6|43355.6|43370.6|43350.6|2
1653308420000|2022-05-23 12:20:20|43371.7|43351.7|43356.9|43336.9|43371.7|43351.7|43350.6|43330.6|3
1653308430000|2022-05-23 12:20:30|43355.6|43335.6|43355.6|43335.6|43355.6|43335.6|43355.6|43335.6|7
1653308440000|2022-05-23 12:20:40|43356.9|43336.9|43355.6|43335.6|43360.6|43340.6|43355.6|43335.6|6
1653308450000|2022-05-23 12:20:50|43350.6|43330.6|43359.4|43339.4|43359.4|43339.4|43350.6|43330.6|3
1653308460000|2022-05-23 12:21:00|43361.9|43341.9|43373.1|43353.1|43385.6|43365.6|43361.9|43341.9|19
1653308470000|2022-05-23 12:21:10|43370.6|43350.6|43367.8|43347.8|43370.6|43350.6|43366.4|43346.4|66
1653308480000|2022-05-23 12:21:20|43365|43345|43352.8|43332.8|43365|43345|43352.8|43332.8|4
1653308490000|2022-05-23 12:21:30|43354.2|43334.2|43355.3|43335.3|43355.3|43335.3|43354.2|43334.2|19
1653308500000|2022-05-23 12:21:40|43352.5|43332.5|43342.5|43322.5|43352.5|43332.5|43342.5|43322.5|15
1653308510000|2022-05-23 12:21:50|43340|43320|43335|43315|43340|43320|43335|43315|6
1653308520000|2022-05-23 12:22:00|43333.6|43313.6|43336.4|43316.4|43336.4|43316.4|43331.4|43311.4|2
1653308530000|2022-05-23 12:22:10|43340.3|43320.3|43345|43325|43345|43325|43340.3|43320.3|9
1653308540000|2022-05-23 12:22:20|43343.6|43323.6|43345|43325|43345|43325|43340|43320|3
1653308550000|2022-05-23 12:22:30|43352.5|43332.5|43355|43335|43357.8|43337.8|43352.5|43332.5|4
1653308560000|2022-05-23 12:22:40|43358.9|43338.9|43358.9|43338.9|43358.9|43338.9|43357.5|43337.5|1
1653308570000|2022-05-23 12:22:50|43357.5|43337.5|43345|43325|43357.5|43337.5|43345|43325|5
1653308580000|2022-05-23 12:23:00|43343.6|43323.6|43342.5|43322.5|43343.6|43323.6|43338.9|43318.9|4
1653308590000|2022-05-23 12:23:10|43345|43325|43345|43325|43345|43325|43345|43325|3
1653308600000|2022-05-23 12:23:20|43341.4|43321.4|43340.3|43320.3|43341.4|43321.4|43340.3|43320.3|9
1653308610000|2022-05-23 12:23:30|43338.9|43318.9|43333.9|43313.9|43338.9|43318.9|43331.4|43311.4|1
1653308620000|2022-05-23 12:23:40|43335|43315|43340|43320|43340|43320|43335|43315|0
1653308630000|2022-05-23 12:23:50|43343.9|43323.9|43343.9|43323.9|43343.9|43323.9|43343.9|43323.9|4
1653308640000|2022-05-23 12:24:00|43347.8|43327.8|43361.4|43341.4|43361.4|43341.4|43347.8|43327.8|9
1653308650000|2022-05-23 12:24:10|43356.4|43336.4|43355|43335|43356.4|43336.4|43355|43335|4
1653308660000|2022-05-23 12:24:20|43350|43330|43350|43330|43351.4|43331.4|43350|43330|7
1653308670000|2022-05-23 12:24:30|43345|43325|43343.9|43323.9|43345|43325|43342.5|43322.5|11
1653308680000|2022-05-23 12:24:40|43345.3|43325.3|43335.3|43315.3|43347.8|43327.8|43335|43315|25
1653308690000|2022-05-23 12:24:50|43338.9|43318.9|43358.1|43338.1|43358.1|43338.1|43338.9|43318.9|37
1653308700000|2022-05-23 12:25:00|43356.7|43336.7|43390.3|43370.3|43390.3|43370.3|43356.7|43336.7|14
1653308710000|2022-05-23 12:25:10|43392.8|43372.8|43400.3|43380.3|43402.8|43382.8|43392.8|43372.8|10
1653308720000|2022-05-23 12:25:20|43399.2|43379.2|43388.9|43368.9|43399.2|43379.2|43388.9|43368.9|15
1653308730000|2022-05-23 12:25:30|43387.8|43367.8|43378.9|43358.9|43387.8|43367.8|43378.9|43358.9|5
1653308740000|2022-05-23 12:25:40|43380|43360|43372.8|43352.8|43380|43360|43372.8|43352.8|5
1653308750000|2022-05-23 12:25:50|43370|43350|43367.8|43347.8|43372.8|43352.8|43367.8|43347.8|1
1653308760000|2022-05-23 12:26:00|43370.3|43350.3|43379.2|43359.2|43379.2|43359.2|43370.3|43350.3|1
1653308770000|2022-05-23 12:26:10|43377.8|43357.8|43377.8|43357.8|43379.2|43359.2|43374.2|43354.2|8
1653308780000|2022-05-23 12:26:20|43378.9|43358.9|43377.8|43357.8|43378.9|43358.9|43377.8|43357.8|1
1653308790000|2022-05-23 12:26:30|43381.7|43361.7|43382.8|43362.8|43382.8|43362.8|43381.7|43361.7|1
1653308800000|2022-05-23 12:26:40|43377.8|43357.8|43376.7|43356.7|43377.8|43357.8|43376.7|43356.7|11
1653308810000|2022-05-23 12:26:50|43377.8|43357.8|43377.8|43357.8|43377.8|43357.8|43376.7|43356.7|11
1653308820000|2022-05-23 12:27:00|43376.7|43356.7|43385.6|43365.6|43390.6|43370.6|43376.7|43356.7|8
1653308830000|2022-05-23 12:27:10|43384.2|43364.2|43382.8|43362.8|43384.2|43364.2|43382.8|43362.8|6
1653308840000|2022-05-23 12:27:20|43381.4|43361.4|43387|43367|43387|43367|43376.7|43356.7|5
1653308850000|2022-05-23 12:27:30|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|1
1653308860000|2022-05-23 12:27:40|43385.3|43365.3|43378.1|43358.1|43385.3|43365.3|43377.8|43357.8|11
1653308870000|2022-05-23 12:27:50|43380.6|43360.6|43370.6|43350.6|43380.6|43360.6|43370.6|43350.6|2
1653308880000|2022-05-23 12:28:00|43365.3|43345.3|43370.6|43350.6|43370.6|43350.6|43355.6|43335.6|9
1653308890000|2022-05-23 12:28:10|43372.8|43352.8|43371.7|43351.7|43372.8|43352.8|43371.7|43351.7|12
1653308900000|2022-05-23 12:28:20|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|43365.3|43345.3|5
1653308910000|2022-05-23 12:28:30|43365.3|43345.3|43357.8|43337.8|43365.3|43345.3|43355.3|43335.3|2
1653308920000|2022-05-23 12:28:40|43367.8|43347.8|43370.6|43350.6|43370.6|43350.6|43367.8|43347.8|6
1653308930000|2022-05-23 12:28:50|43372|43352|43375.6|43355.6|43375.6|43355.6|43372|43352|2
1653308940000|2022-05-23 12:29:00|43374.2|43354.2|43361.4|43341.4|43374.2|43354.2|43361.4|43341.4|8
1653308950000|2022-05-23 12:29:10|43360|43340|43354.2|43334.2|43360|43340|43354.2|43334.2|17
1653308960000|2022-05-23 12:29:20|43345.6|43325.6|43345.6|43325.6|43345.6|43325.6|43345.6|43325.6|4
1653308970000|2022-05-23 12:29:30|||||||||3
1653308980000|2022-05-23 12:29:40|43348.1|43328.1|43350.6|43330.6|43350.6|43330.6|43345.6|43325.6|6
1653308990000|2022-05-23 12:29:50|43362|43342|43370.6|43350.6|43370.6|43350.6|43362|43342|6
1653309000000|2022-05-23 12:30:00|43369.2|43349.2|43360.6|43340.6|43369.2|43349.2|43360.6|43340.6|2
1653309010000|2022-05-23 12:30:10|43358.1|43338.1|43358.1|43338.1|43358.1|43338.1|43358.1|43338.1|7
1653309020000|2022-05-23 12:30:20|43357|43337|43318.1|43298.1|43358.1|43338.1|43318.1|43298.1|15
1653309030000|2022-05-23 12:30:30|43315.6|43295.6|43304.5|43284.5|43315.6|43295.6|43304.5|43284.5|15
1653309040000|2022-05-23 12:30:40|43295.3|43275.3|43265.6|43245.6|43295.3|43275.3|43265.6|43245.6|35
1653309050000|2022-05-23 12:30:50|43262.8|43242.8|43270.6|43250.6|43270.6|43250.6|43262.8|43242.8|10
1653309060000|2022-05-23 12:31:00|43273.1|43253.1|43284.5|43264.5|43284.5|43264.5|43273.1|43253.1|11
1653309070000|2022-05-23 12:31:10|43285.8|43265.8|43281.7|43261.7|43285.8|43265.8|43276.7|43256.7|15
1653309080000|2022-05-23 12:31:20|43283.1|43263.1|43280.6|43260.6|43283.1|43263.1|43280.6|43260.6|4
1653309090000|2022-05-23 12:31:30|43283.1|43263.1|43283.1|43263.1|43283.1|43263.1|43283.1|43263.1|1
1653309110000|2022-05-23 12:31:50|43293.3|43273.3|43298.3|43278.3|43298.3|43278.3|43293.3|43273.3|19
1653309120000|2022-05-23 12:32:00|43299.5|43279.5|43308.1|43288.1|43315.8|43295.8|43299.5|43279.5|15
1653309130000|2022-05-23 12:32:10|43309.5|43289.5|43315.6|43295.6|43315.6|43295.6|43309.5|43289.5|3
1653309140000|2022-05-23 12:32:20|43310.6|43290.6|43303.3|43283.3|43310.6|43290.6|43303.3|43283.3|8
1653309150000|2022-05-23 12:32:30|43300.6|43280.6|43287.8|43267.8|43300.6|43280.6|43285.6|43265.6|52
1653309160000|2022-05-23 12:32:40|43285.3|43265.3|43278.9|43258.9|43288.9|43268.9|43278.9|43258.9|6
1653309170000|2022-05-23 12:32:50|43280.3|43260.3|43276.4|43256.4|43280.3|43260.3|43276.4|43256.4|10
1653309180000|2022-05-23 12:33:00|43273.6|43253.6|43272.8|43252.8|43273.6|43253.6|43271.4|43251.4|3
1653309190000|2022-05-23 12:33:10|43275.3|43255.3|43282.8|43262.8|43282.8|43262.8|43275.3|43255.3|9
1653309200000|2022-05-23 12:33:20|43284.2|43264.2|43295.3|43275.3|43295.3|43275.3|43284.2|43264.2|2
1653309210000|2022-05-23 12:33:30|43293.9|43273.9|43292.8|43272.8|43295.3|43275.3|43292.8|43272.8|3
1653309220000|2022-05-23 12:33:40|43296.7|43276.7|43281.4|43261.4|43296.7|43276.7|43281.4|43261.4|5
1653309230000|2022-05-23 12:33:50|43282.8|43262.8|43287.8|43267.8|43287.8|43267.8|43281.4|43261.4|3
1653309240000|2022-05-23 12:34:00|43285|43265|43282.8|43262.8|43285|43265|43272.8|43252.8|9
1653309250000|2022-05-23 12:34:10|||||||||1
1653309260000|2022-05-23 12:34:20|43287.8|43267.8|43292.8|43272.8|43292.8|43272.8|43287.8|43267.8|6
1653309270000|2022-05-23 12:34:30|43290.3|43270.3|43287.8|43267.8|43290.3|43270.3|43287.8|43267.8|1
1653309280000|2022-05-23 12:34:40|43289.2|43269.2|43289.2|43269.2|43289.2|43269.2|43289.2|43269.2|1
1653309290000|2022-05-23 12:34:50|43291.7|43271.7|43291.7|43271.7|43291.7|43271.7|43291.7|43271.7|1
1653309300000|2022-05-23 12:35:00|43293.1|43273.1|43305.3|43285.3|43305.3|43285.3|43293.1|43273.1|10
1653309310000|2022-05-23 12:35:10|43306.4|43286.4|43302.8|43282.8|43306.4|43286.4|43302.8|43282.8|4
1653309320000|2022-05-23 12:35:20|43295.3|43275.3|43295.3|43275.3|43295.3|43275.3|43295.3|43275.3|7
1653309330000|2022-05-23 12:35:30|43292.8|43272.8|43290.3|43270.3|43297.8|43277.8|43290.3|43270.3|14
1653309340000|2022-05-23 12:35:40|43306.7|43286.7|43306.7|43286.7|43306.7|43286.7|43306.7|43286.7|13
1653309350000|2022-05-23 12:35:50|43308.9|43288.9|43308.9|43288.9|43308.9|43288.9|43308.9|43288.9|56
1653309360000|2022-05-23 12:36:00|43302.5|43282.5|43306.4|43286.4|43306.4|43286.4|43298.9|43278.9|13
1653309370000|2022-05-23 12:36:10|43307.8|43287.8|43305|43285|43307.8|43287.8|43305|43285|6
1653309380000|2022-05-23 12:36:20|43303.9|43283.9|43306.4|43286.4|43306.4|43286.4|43303.9|43283.9|0
1653309390000|2022-05-23 12:36:30|43308.9|43288.9|43331.4|43311.4|43331.4|43311.4|43308.9|43288.9|4
1653309400000|2022-05-23 12:36:40|43332.5|43312.5|43322.5|43302.5|43332.5|43312.5|43322.5|43302.5|7
1653309410000|2022-05-23 12:36:50|43321.1|43301.1|43312.2|43292.2|43321.1|43301.1|43312.2|43292.2|2
1653309420000|2022-05-23 12:37:00|43311.1|43291.1|43312.5|43292.5|43312.5|43292.5|43307.5|43287.5|5
1653309430000|2022-05-23 12:37:10|43310|43290|43310|43290|43310|43290|43310|43290|4
1653309440000|2022-05-23 12:37:20|43307.5|43287.5|43301.1|43281.1|43307.5|43287.5|43301.1|43281.1|2
1653309450000|2022-05-23 12:37:30|43303.6|43283.6|43305|43285|43308.6|43288.6|43302.5|43282.5|17
1653309460000|2022-05-23 12:37:40|43303.6|43283.6|43302.5|43282.5|43303.6|43283.6|43302.5|43282.5|3
1653309470000|2022-05-23 12:37:50|43303.9|43283.9|43305|43285|43305|43285|43303.6|43283.6|4
1653309480000|2022-05-23 12:38:00|43303.9|43283.9|43293.9|43273.9|43303.9|43283.9|43293.9|43273.9|6
1653309490000|2022-05-23 12:38:10|43295|43275|43295|43275|43297.5|43277.5|43291.4|43271.4|5
1653309500000|2022-05-23 12:38:20|43293.9|43273.9|43290|43270|43293.9|43273.9|43290|43270|1
1653309510000|2022-05-23 12:38:30|43291.4|43271.4|43301.4|43281.4|43301.4|43281.4|43291.4|43271.4|3
1653309520000|2022-05-23 12:38:40|43302.8|43282.8|43303.9|43283.9|43303.9|43283.9|43302.8|43282.8|1
1653309530000|2022-05-23 12:38:50|43293.9|43273.9|43293.9|43273.9|43293.9|43273.9|43293.9|43273.9|4
1653309540000|2022-05-23 12:39:00|43295|43275|43292.5|43272.5|43295|43275|43291.1|43271.1|2
1653309550000|2022-05-23 12:39:10|43295|43275|43295|43275|43295|43275|43295|43275|2
1653309560000|2022-05-23 12:39:20|43297.5|43277.5|43312.5|43292.5|43312.5|43292.5|43297.5|43277.5|5
1653309570000|2022-05-23 12:39:30|43313.6|43293.6|43312.5|43292.5|43313.6|43293.6|43312.5|43292.5|0
1653309580000|2022-05-23 12:39:40|43313.6|43293.6|43313.6|43293.6|43320|43300|43313.6|43293.6|19
1653309590000|2022-05-23 12:39:50|43308.6|43288.6|43302.2|43282.2|43308.6|43288.6|43302.2|43282.2|2
1653309600000|2022-05-23 12:40:00|43296.1|43276.1|43307.5|43287.5|43307.5|43287.5|43288.9|43268.9|10
1653309610000|2022-05-23 12:40:10|43308.9|43288.9|43300|43280|43310|43290|43297.5|43277.5|6
1653309620000|2022-05-23 12:40:20|43295|43275|43300|43280|43300|43280|43295|43275|2
1653309630000|2022-05-23 12:40:30|43298.6|43278.6|43305|43285|43305|43285|43297.5|43277.5|1
1653309640000|2022-05-23 12:40:40|43307.5|43287.5|43297.5|43277.5|43318.9|43298.9|43297.5|43277.5|16
1653309650000|2022-05-23 12:40:50|43300|43280|43310|43290|43310|43290|43300|43280|15
1653309660000|2022-05-23 12:41:00|43311.4|43291.4|43317.5|43297.5|43317.5|43297.5|43311.4|43291.4|0
1653309670000|2022-05-23 12:41:10|||||||||1
1653309680000|2022-05-23 12:41:20|43318.9|43298.9|43325|43305|43328.9|43308.9|43318.9|43298.9|8
1653309690000|2022-05-23 12:41:30|43327.5|43307.5|43330.3|43310.3|43330.3|43310.3|43327.5|43307.5|0
1653309700000|2022-05-23 12:41:40|43328.9|43308.9|43331.4|43311.4|43335.3|43315.3|43328.9|43308.9|5
1653309710000|2022-05-23 12:41:50|43332.8|43312.8|43333.9|43313.9|43335|43315|43330|43310|11
1653309720000|2022-05-23 12:42:00|43335|43315|43332.5|43312.5|43335|43315|43325|43305|17
1653309730000|2022-05-23 12:42:10|43333.6|43313.6|43333.6|43313.6|43333.6|43313.6|43333.6|43313.6|0
1653309740000|2022-05-23 12:42:20|43337.5|43317.5|43335|43315|43337.5|43317.5|43335|43315|5
1653309750000|2022-05-23 12:42:30|43330|43310|43325|43305|43330|43310|43325|43305|4
1653309760000|2022-05-23 12:42:40|43323.6|43303.6|43313.9|43293.9|43323.6|43303.6|43312.5|43292.5|10
1653309770000|2022-05-23 12:42:50|43312.5|43292.5|43313.9|43293.9|43313.9|43293.9|43312.5|43292.5|0
1653309780000|2022-05-23 12:43:00|43312.5|43292.5|43307.5|43287.5|43313.9|43293.9|43305|43285|7
1653309790000|2022-05-23 12:43:10|||||||||1
1653309800000|2022-05-23 12:43:20|43305|43285|43310|43290|43310|43290|43305|43285|2
1653309810000|2022-05-23 12:43:30|43312.5|43292.5|43320|43300|43320|43300|43311.1|43291.1|3
1653309820000|2022-05-23 12:43:40|43321.4|43301.4|43321.1|43301.1|43321.4|43301.4|43321.1|43301.1|0
1653309830000|2022-05-23 12:43:50|43320|43300|43325|43305|43325|43305|43320|43300|4
1653309840000|2022-05-23 12:44:00|43328.9|43308.9|43331.4|43311.4|43331.4|43311.4|43328.9|43308.9|2
1653309850000|2022-05-23 12:44:10|43328.9|43308.9|43332.5|43312.5|43333.6|43313.6|43328.9|43308.9|8
1653309860000|2022-05-23 12:44:20|43333.6|43313.6|43330|43310|43333.6|43313.6|43330|43310|5
1653309870000|2022-05-23 12:44:30|||||||||4
1653309880000|2022-05-23 12:44:40|43322.2|43302.2|43321.1|43301.1|43322.2|43302.2|43321.1|43301.1|1
1653309890000|2022-05-23 12:44:50|43319.7|43299.7|43315|43295|43319.7|43299.7|43315|43295|15
1653309900000|2022-05-23 12:45:00|43322.5|43302.5|43327.5|43307.5|43330.3|43310.3|43322.5|43302.5|12
1653309910000|2022-05-23 12:45:10|43328.9|43308.9|43341.4|43321.4|43341.4|43321.4|43328.9|43308.9|8
1653309920000|2022-05-23 12:45:20|43345|43325|43340|43320|43345|43325|43340|43320|5
1653309930000|2022-05-23 12:45:30|43337.2|43317.2|43341.4|43321.4|43341.4|43321.4|43336.4|43316.4|0
1653309940000|2022-05-23 12:45:40|43340|43320|43337.5|43317.5|43340|43320|43336.1|43316.1|4
1653309950000|2022-05-23 12:45:50|43327.5|43307.5|43325|43305|43327.5|43307.5|43325|43305|5
1653309970000|2022-05-23 12:46:10|||||||||2
1653309980000|2022-05-23 12:46:20|43328.6|43308.6|43330|43310|43330|43310|43325|43305|6
1653309990000|2022-05-23 12:46:30|43328.6|43308.6|43330|43310|43330|43310|43327.5|43307.5|0
1653310000000|2022-05-23 12:46:40|43327.5|43307.5|43321.1|43301.1|43327.5|43307.5|43321.1|43301.1|2
1653310010000|2022-05-23 12:46:50|43318.9|43298.9|43310|43290|43318.9|43298.9|43310|43290|9
1653310020000|2022-05-23 12:47:00|43311.4|43291.4|43322.5|43302.5|43322.5|43302.5|43310|43290|12
1653310030000|2022-05-23 12:47:10|43321.1|43301.1|43320|43300|43321.1|43301.1|43320|43300|1
1653310040000|2022-05-23 12:47:20|43318.9|43298.9|43325|43305|43325|43305|43318.9|43298.9|4
1653310050000|2022-05-23 12:47:30|43327.5|43307.5|43337.5|43317.5|43340|43320|43327.5|43307.5|11
1653310060000|2022-05-23 12:47:40|43335|43315|43335|43315|43336.4|43316.4|43335|43315|0
1653310070000|2022-05-23 12:47:50|43340|43320|43335|43315|43340|43320|43335|43315|7
1653310080000|2022-05-23 12:48:00|43333.9|43313.9|43334.7|43314.7|43343.6|43323.6|43333.9|43313.9|3
1653310090000|2022-05-23 12:48:10|43336.1|43316.1|43342.5|43322.5|43342.5|43322.5|43333.9|43313.9|2
1653310100000|2022-05-23 12:48:20|43341.1|43321.1|43340|43320|43341.1|43321.1|43340|43320|1
1653310110000|2022-05-23 12:48:30|43337.5|43317.5|43338.9|43318.9|43338.9|43318.9|43336.4|43316.4|2
1653310120000|2022-05-23 12:48:40|43340|43320|43340|43320|43340|43320|43340|43320|7
1653310130000|2022-05-23 12:48:50|43343.6|43323.6|43342.5|43322.5|43345|43325|43342.5|43322.5|7
1653310140000|2022-05-23 12:49:00|43340|43320|43335|43315|43340|43320|43335|43315|3
1653310150000|2022-05-23 12:49:10|43333.9|43313.9|43332.5|43312.5|43333.9|43313.9|43332.5|43312.5|7
1653310160000|2022-05-23 12:49:20|43330|43310|43328.6|43308.6|43330|43310|43328.6|43308.6|2
1653310170000|2022-05-23 12:49:30|43330|43310|43322.5|43302.5|43330|43310|43322.5|43302.5|12
1653310180000|2022-05-23 12:49:40|43323.9|43303.9|43326.4|43306.4|43326.4|43306.4|43322.5|43302.5|3
1653310190000|2022-05-23 12:49:50|43330.3|43310.3|43330.3|43310.3|43330.3|43310.3|43330.3|43310.3|2
1653310200000|2022-05-23 12:50:00|43333.9|43313.9|43340|43320|43340|43320|43333.9|43313.9|11
1653310210000|2022-05-23 12:50:10|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|1
1653310220000|2022-05-23 12:50:20|43349.2|43329.2|43352.8|43332.8|43352.8|43332.8|43349.2|43329.2|8
1653310230000|2022-05-23 12:50:30|43353.9|43333.9|43350|43330|43353.9|43333.9|43350|43330|4
1653310240000|2022-05-23 12:50:40|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|22
1653310250000|2022-05-23 12:50:50|43358.9|43338.9|43361.4|43341.4|43365|43345|43355|43335|13
1653310260000|2022-05-23 12:51:00|43362.8|43342.8|43365|43345|43365|43345|43361.4|43341.4|17
1653310270000|2022-05-23 12:51:10|43366.1|43346.1|43378.6|43358.6|43385|43365|43366.1|43346.1|29
1653310280000|2022-05-23 12:51:20|43377.2|43357.2|43397.5|43377.5|43397.5|43377.5|43376.4|43356.4|22
1653310290000|2022-05-23 12:51:30|43412.8|43392.8|43427.5|43407.5|43427.5|43407.5|43410|43390|21
1653310300000|2022-05-23 12:51:40|43428.9|43408.9|43430|43410|43435|43415|43428.9|43408.9|30
1653310310000|2022-05-23 12:51:50|43427.5|43407.5|43408.6|43388.6|43427.5|43407.5|43408.6|43388.6|22
1653310320000|2022-05-23 12:52:00|43407.2|43387.2|43417.5|43397.5|43417.5|43397.5|43406.1|43386.1|19
1653310330000|2022-05-23 12:52:10|43411.1|43391.1|43415|43395|43415|43395|43407.5|43387.5|22
1653310340000|2022-05-23 12:52:20|43413.9|43393.9|43415.3|43395.3|43415.3|43395.3|43413.9|43393.9|18
1653310350000|2022-05-23 12:52:30|43416.7|43396.7|43406.1|43386.1|43420|43400|43406.1|43386.1|22
1653310360000|2022-05-23 12:52:40|43402.5|43382.5|43408.9|43388.9|43408.9|43388.9|43402.5|43382.5|17
1653310370000|2022-05-23 12:52:50|43411.4|43391.4|43411.4|43391.4|43413.9|43393.9|43411.4|43391.4|1
1653310380000|2022-05-23 12:53:00|43412.5|43392.5|43417.5|43397.5|43423.9|43403.9|43412.5|43392.5|11
1653310390000|2022-05-23 12:53:10|43416.1|43396.1|43418.9|43398.9|43420|43400|43415|43395|3
1653310400000|2022-05-23 12:53:20|43420|43400|43415|43395|43420|43400|43415|43395|4
1653310410000|2022-05-23 12:53:30|||||||||1
1653310420000|2022-05-23 12:53:40|43407.5|43387.5|43415|43395|43415|43395|43403.9|43383.9|10
1653310430000|2022-05-23 12:53:50|43417.5|43397.5|43422.5|43402.5|43422.5|43402.5|43417.5|43397.5|5
1653310440000|2022-05-23 12:54:00|43425.3|43405.3|43438.9|43418.9|43441.4|43421.4|43425.3|43405.3|21
1653310450000|2022-05-23 12:54:10|43437.5|43417.5|43433.9|43413.9|43437.5|43417.5|43433.9|43413.9|9
1653310460000|2022-05-23 12:54:20|43429.7|43409.7|43430|43410|43430|43410|43426.1|43406.1|6
1653310470000|2022-05-23 12:54:30|43435.3|43415.3|43436.4|43416.4|43436.4|43416.4|43435.3|43415.3|7
1653310480000|2022-05-23 12:54:40|43432.5|43412.5|43435|43415|43435|43415|43432.5|43412.5|7
1653310490000|2022-05-23 12:54:50|43430|43410|43413.6|43393.6|43430|43410|43413.6|43393.6|6
1653310500000|2022-05-23 12:55:00|43412.5|43392.5|43415|43395|43420|43400|43412.5|43392.5|3
1653310510000|2022-05-23 12:55:10|43407.5|43387.5|43407.5|43387.5|43407.5|43387.5|43405|43385|12
1653310520000|2022-05-23 12:55:20|43408.9|43388.9|43397.5|43377.5|43410|43390|43397.5|43377.5|4
1653310530000|2022-05-23 12:55:30|43396.1|43376.1|43392.8|43372.8|43396.1|43376.1|43390.3|43370.3|16
1653310540000|2022-05-23 12:55:40|43393.9|43373.9|43393.9|43373.9|43396.4|43376.4|43392.5|43372.5|16
1653310550000|2022-05-23 12:55:50|43392.5|43372.5|43388.9|43368.9|43392.5|43372.5|43388.9|43368.9|7
1653310560000|2022-05-23 12:56:00|43391.4|43371.4|43400|43380|43400|43380|43388.9|43368.9|10
1653310570000|2022-05-23 12:56:10|43398.6|43378.6|43397.5|43377.5|43398.6|43378.6|43397.5|43377.5|0
1653310580000|2022-05-23 12:56:20|43396.1|43376.1|43385|43365|43396.1|43376.1|43382.5|43362.5|17
1653310590000|2022-05-23 12:56:30|43383.9|43363.9|43382.5|43362.5|43383.9|43363.9|43382.5|43362.5|2
1653310600000|2022-05-23 12:56:40|43380|43360|43375|43355|43380|43360|43375|43355|6
1653310610000|2022-05-23 12:56:50|43373.9|43353.9|43367.2|43347.2|43373.9|43353.9|43367.2|43347.2|6
1653310620000|2022-05-23 12:57:00|43365.9|43345.9|43363.6|43343.6|43365.9|43345.9|43362.2|43342.2|3
1653310630000|2022-05-23 12:57:10|43365|43345|43380|43360|43380|43360|43365|43345|9
1653310640000|2022-05-23 12:57:20|43381.4|43361.4|43376.1|43356.1|43383.9|43363.9|43376.1|43356.1|6
1653310650000|2022-05-23 12:57:30|43375|43355|43377.5|43357.5|43377.5|43357.5|43372.5|43352.5|4
1653310660000|2022-05-23 12:57:40|43375|43355|43375|43355|43375|43355|43375|43355|3
1653310670000|2022-05-23 12:57:50|43373.6|43353.6|43375|43355|43375|43355|43372.5|43352.5|6
1653310680000|2022-05-23 12:58:00|43377.5|43357.5|43386.4|43366.4|43386.4|43366.4|43377.5|43357.5|23
1653310690000|2022-05-23 12:58:10|43385|43365|43382.8|43362.8|43385|43365|43381.4|43361.4|4
1653310700000|2022-05-23 12:58:20|43381.4|43361.4|43380|43360|43381.4|43361.4|43380|43360|3
1653310710000|2022-05-23 12:58:30|43382.5|43362.5|43385|43365|43385|43365|43382.5|43362.5|6
1653310720000|2022-05-23 12:58:40|43390|43370|43385|43365|43390|43370|43381.1|43361.1|9
1653310730000|2022-05-23 12:58:50|43383.6|43363.6|43372.5|43352.5|43383.6|43363.6|43372.5|43352.5|4
1653310740000|2022-05-23 12:59:00|43370|43350|43383.9|43363.9|43383.9|43363.9|43370|43350|11
1653310750000|2022-05-23 12:59:10|43385|43365|43386.4|43366.4|43386.4|43366.4|43385|43365|1
1653310760000|2022-05-23 12:59:20|43387.5|43367.5|43395|43375|43395|43375|43387.5|43367.5|7
1653310770000|2022-05-23 12:59:30|43397.5|43377.5|43403.9|43383.9|43405.3|43385.3|43397.5|43377.5|7
1653310780000|2022-05-23 12:59:40|43401.4|43381.4|43400|43380|43401.4|43381.4|43398.6|43378.6|3
1653310790000|2022-05-23 12:59:50|43397.5|43377.5|43395|43375|43400|43380|43395|43375|2
1653310800000|2022-05-23 13:00:00|43392.2|43372.2|43395|43375|43402.8|43382.8|43387.5|43367.5|29
1653310810000|2022-05-23 13:00:10|43393.6|43373.6|43403.9|43383.9|43405.3|43385.3|43393.6|43373.6|10
1653310820000|2022-05-23 13:00:20|43397.5|43377.5|43403.9|43383.9|43403.9|43383.9|43395|43375|7
1653310830000|2022-05-23 13:00:30|43401.4|43381.4|43403.9|43383.9|43403.9|43383.9|43398.6|43378.6|3
1653310840000|2022-05-23 13:00:40|43401.1|43381.1|43387.5|43367.5|43403.9|43383.9|43377.5|43357.5|32
1653310850000|2022-05-23 13:00:50|43388.9|43368.9|43380|43360|43392.5|43372.5|43380|43360|16
1653310860000|2022-05-23 13:01:00|43377.5|43357.5|43380|43360|43380|43360|43365|43345|23
1653310870000|2022-05-23 13:01:10|43373.6|43353.6|43346.1|43326.1|43373.6|43353.6|43346.1|43326.1|6
1653310880000|2022-05-23 13:01:20|43345|43325|43345|43325|43347.5|43327.5|43340|43320|15
1653310890000|2022-05-23 13:01:30|43343.6|43323.6|43338.6|43318.6|43343.6|43323.6|43338.6|43318.6|6
1653310900000|2022-05-23 13:01:40|43340|43320|43340|43320|43345|43325|43340|43320|8
1653310910000|2022-05-23 13:01:50|43338.6|43318.6|43347.5|43327.5|43348.9|43328.9|43337.5|43317.5|8
1653310920000|2022-05-23 13:02:00|43348.9|43328.9|43360|43340|43361.1|43341.1|43348.9|43328.9|20
1653310930000|2022-05-23 13:02:10|43362.5|43342.5|43360|43340|43362.5|43342.5|43357.5|43337.5|9
1653310940000|2022-05-23 13:02:20|43365|43345|43365|43345|43370|43350|43365|43345|6
1653310950000|2022-05-23 13:02:30|43362.5|43342.5|43358.9|43338.9|43362.5|43342.5|43357.8|43337.8|5
1653310960000|2022-05-23 13:02:40|43356.4|43336.4|43372.5|43352.5|43375|43355|43356.4|43336.4|6
1653310970000|2022-05-23 13:02:50|43373.9|43353.9|43375|43355|43377.5|43357.5|43373.9|43353.9|7
1653310980000|2022-05-23 13:03:00|43371.1|43351.1|43375|43355|43375|43355|43365|43345|7
1653310990000|2022-05-23 13:03:10|43376.4|43356.4|43375|43355|43376.4|43356.4|43375|43355|13
1653311000000|2022-05-23 13:03:20|43373.6|43353.6|43370|43350|43375|43355|43370|43350|8
1653311010000|2022-05-23 13:03:30|43372.8|43352.8|43380|43360|43380|43360|43372.8|43352.8|8
1653311020000|2022-05-23 13:03:40|43381.4|43361.4|43383.9|43363.9|43383.9|43363.9|43381.4|43361.4|11
1653311030000|2022-05-23 13:03:50|43385|43365|43395|43375|43396.1|43376.1|43385|43365|12
1653311040000|2022-05-23 13:04:00|43388.6|43368.6|43383.6|43363.6|43388.6|43368.6|43381.1|43361.1|16
1653311050000|2022-05-23 13:04:10|43385|43365|43387.5|43367.5|43388.9|43368.9|43385|43365|3
1653311060000|2022-05-23 13:04:20|43386.4|43366.4|43375|43355|43387.5|43367.5|43370|43350|7
1653311080000|2022-05-23 13:04:40|43370|43350|43365|43345|43370|43350|43365|43345|6
1653311090000|2022-05-23 13:04:50|43363.9|43343.9|43360|43340|43363.9|43343.9|43360|43340|4
1653311100000|2022-05-23 13:05:00|43361.4|43341.4|43370|43350|43370|43350|43361.4|43341.4|4
1653311110000|2022-05-23 13:05:10|43365|43345|43355|43335|43365|43345|43355|43335|16
1653311120000|2022-05-23 13:05:20|43350|43330|43340|43320|43350|43330|43337.5|43317.5|7
1653311130000|2022-05-23 13:05:30|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|43340|43320|1
1653311140000|2022-05-23 13:05:40|43343.9|43323.9|43352.8|43332.8|43352.8|43332.8|43343.9|43323.9|6
1653311150000|2022-05-23 13:05:50|43353.9|43333.9|43365|43345|43365|43345|43352.8|43332.8|7
1653311160000|2022-05-23 13:06:00|43363.6|43343.6|43362.5|43342.5|43365|43345|43361.1|43341.1|6
1653311170000|2022-05-23 13:06:10|43366.1|43346.1|43368.6|43348.6|43368.6|43348.6|43365|43345|2
1653311180000|2022-05-23 13:06:20|43370|43350|43365|43345|43370|43350|43365|43345|5
1653311190000|2022-05-23 13:06:30|43366.4|43346.4|43375|43355|43375|43355|43366.4|43346.4|5
1653311200000|2022-05-23 13:06:40|43368.6|43348.6|43377.5|43357.5|43377.5|43357.5|43368.6|43348.6|14
1653311210000|2022-05-23 13:06:50|43378.6|43358.6|43370|43350|43378.6|43358.6|43370|43350|9
1653311220000|2022-05-23 13:07:00|43371.4|43351.4|43388.6|43368.6|43392.5|43372.5|43371.4|43351.4|21
1653311230000|2022-05-23 13:07:10|43386.1|43366.1|43385|43365|43386.1|43366.1|43383.9|43363.9|6
1653311240000|2022-05-23 13:07:20|43383.9|43363.9|43380|43360|43387.5|43367.5|43380|43360|5
1653311250000|2022-05-23 13:07:30|43382.5|43362.5|43383.6|43363.6|43383.6|43363.6|43382.5|43362.5|2
1653311260000|2022-05-23 13:07:40|43382.5|43362.5|43382.5|43362.5|43382.5|43362.5|43382.5|43362.5|6
1653311270000|2022-05-23 13:07:50|43381.1|43361.1|43370|43350|43381.1|43361.1|43367.5|43347.5|15
1653311280000|2022-05-23 13:08:00|43372.5|43352.5|43377.5|43357.5|43377.5|43357.5|43370|43350|14
1653311290000|2022-05-23 13:08:10|43370|43350|43370|43350|43370|43350|43367.5|43347.5|7
1653311300000|2022-05-23 13:08:20|||||||||6
1653311310000|2022-05-23 13:08:30|43371.4|43351.4|43371.1|43351.1|43375|43355|43369.7|43349.7|4
1653311320000|2022-05-23 13:08:40|43370|43350|43370|43350|43372.5|43352.5|43367.5|43347.5|7
1653311330000|2022-05-23 13:08:50|43365|43345|43365|43345|43365|43345|43365|43345|6
1653311340000|2022-05-23 13:09:00|43367.5|43347.5|43365|43345|43367.5|43347.5|43361.4|43341.4|19
1653311350000|2022-05-23 13:09:10|43363.6|43343.6|43345|43325|43363.6|43343.6|43345|43325|7
1653311360000|2022-05-23 13:09:20|43343.6|43323.6|43345|43325|43345|43325|43340|43320|7
1653311370000|2022-05-23 13:09:30|43346.4|43326.4|43350|43330|43350|43330|43346.4|43326.4|3
1653311380000|2022-05-23 13:09:40|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|6
1653311390000|2022-05-23 13:09:50|43348.6|43328.6|43358.9|43338.9|43358.9|43338.9|43348.6|43328.6|8
1653311400000|2022-05-23 13:10:00|43356.1|43336.1|43362.5|43342.5|43362.5|43342.5|43355|43335|4
1653311410000|2022-05-23 13:10:10|43360|43340|43357.5|43337.5|43360|43340|43356.1|43336.1|22
1653311420000|2022-05-23 13:10:20|43354.7|43334.7|43356.1|43336.1|43356.1|43336.1|43354.7|43334.7|5
1653311430000|2022-05-23 13:10:30|43357.5|43337.5|43351.1|43331.1|43357.5|43337.5|43350|43330|9
1653311440000|2022-05-23 13:10:40|43348.6|43328.6|43346.1|43326.1|43348.6|43328.6|43346.1|43326.1|4
1653311450000|2022-05-23 13:10:50|43347.5|43327.5|43343.6|43323.6|43348.6|43328.6|43343.6|43323.6|8
1653311460000|2022-05-23 13:11:00|43342.5|43322.5|43345|43325|43347.5|43327.5|43342.5|43322.5|12
1653311470000|2022-05-23 13:11:10|43343.6|43323.6|43327.5|43307.5|43343.6|43323.6|43325|43305|27
1653311480000|2022-05-23 13:11:20|||||||||3
1653311490000|2022-05-23 13:11:30|43328.9|43308.9|43330|43310|43330|43310|43328.6|43308.6|5
1653311500000|2022-05-23 13:11:40|43328.6|43308.6|43330|43310|43330|43310|43327.5|43307.5|8
1653311510000|2022-05-23 13:11:50|43328.6|43308.6|43327.5|43307.5|43328.6|43308.6|43327.5|43307.5|11
1653311520000|2022-05-23 13:12:00|43326.1|43306.1|43317.5|43297.5|43326.1|43306.1|43315|43295|20
1653311530000|2022-05-23 13:12:10|43297.5|43277.5|43297.5|43277.5|43300|43280|43291.4|43271.4|21
1653311540000|2022-05-23 13:12:20|43293.6|43273.6|43287.5|43267.5|43293.6|43273.6|43287.5|43267.5|10
1653311550000|2022-05-23 13:12:30|43281.4|43261.4|43273.6|43253.6|43282.5|43262.5|43273.6|43253.6|33
1653311560000|2022-05-23 13:12:40|43272.5|43252.5|43270|43250|43275|43255|43267.5|43247.5|10
1653311570000|2022-05-23 13:12:50|43262.5|43242.5|43253.6|43233.6|43265|43245|43250|43230|20
1653311580000|2022-05-23 13:13:00|43255|43235|43301.4|43281.4|43301.4|43281.4|43255|43235|19
1653311590000|2022-05-23 13:13:10|43300|43280|43293.6|43273.6|43303.9|43283.9|43293.6|43273.6|19
1653311600000|2022-05-23 13:13:20|43295|43275|43290|43270|43295|43275|43290|43270|17
1653311610000|2022-05-23 13:13:30|43288.6|43268.6|43305|43285|43305|43285|43288.6|43268.6|9
1653311620000|2022-05-23 13:13:40|43303.9|43283.9|43302.5|43282.5|43303.9|43283.9|43302.5|43282.5|3
1653311630000|2022-05-23 13:13:50|43303.9|43283.9|43305|43285|43308.9|43288.9|43303.9|43283.9|10
1653311640000|2022-05-23 13:14:00|43306.4|43286.4|43312.5|43292.5|43312.5|43292.5|43306.4|43286.4|4
1653311650000|2022-05-23 13:14:10|43310|43290|43310|43290|43310|43290|43310|43290|15
1653311660000|2022-05-23 13:14:20|43305|43285|43303.6|43283.6|43305|43285|43303.6|43283.6|6
1653311670000|2022-05-23 13:14:30|43302.2|43282.2|43283.9|43263.9|43302.2|43282.2|43283.9|43263.9|13
1653311680000|2022-05-23 13:14:40|43286.4|43266.4|43275|43255|43286.4|43266.4|43275|43255|11
1653311690000|2022-05-23 13:14:50|43277.5|43257.5|43285|43265|43285|43265|43277.5|43257.5|12
1653311700000|2022-05-23 13:15:00|43283.6|43263.6|43285|43265|43285|43265|43275|43255|16
1653311710000|2022-05-23 13:15:10|43287.5|43267.5|43285|43265|43290|43270|43285|43265|7
1653311720000|2022-05-23 13:15:20|43283.6|43263.6|43286.1|43266.1|43286.1|43266.1|43282.5|43262.5|5
1653311730000|2022-05-23 13:15:30|43290|43270|43292.5|43272.5|43292.5|43272.5|43290|43270|9
1653311740000|2022-05-23 13:15:40|43290|43270|43287.5|43267.5|43290|43270|43287.5|43267.5|6
1653311750000|2022-05-23 13:15:50|43288.9|43268.9|43282.5|43262.5|43290.3|43270.3|43282.5|43262.5|9
1653311760000|2022-05-23 13:16:00|43281.1|43261.1|43280|43260|43281.1|43261.1|43280|43260|11
1653311770000|2022-05-23 13:16:10|43277.5|43257.5|43273.6|43253.6|43277.5|43257.5|43273.6|43253.6|9
1653311780000|2022-05-23 13:16:20|43275|43255|43280|43260|43280|43260|43275|43255|9
1653311800000|2022-05-23 13:16:40|43275|43255|43270|43250|43275|43255|43270|43250|12
1653311810000|2022-05-23 13:16:50|43272.5|43252.5|43267.5|43247.5|43272.5|43252.5|43267.5|43247.5|5
1653311820000|2022-05-23 13:17:00|43265|43245|43271.4|43251.4|43271.4|43251.4|43260|43240|6
1653311830000|2022-05-23 13:17:10|43270|43250|43268.9|43248.9|43270|43250|43268.9|43248.9|9
1653311840000|2022-05-23 13:17:20|43270|43250|43265|43245|43272.5|43252.5|43265|43245|20
1653311850000|2022-05-23 13:17:30|43280|43260|43280|43260|43285|43265|43280|43260|12
1653311860000|2022-05-23 13:17:40|43281.4|43261.4|43287.5|43267.5|43287.5|43267.5|43281.4|43261.4|8
1653311870000|2022-05-23 13:17:50|43288.6|43268.6|43285|43265|43288.6|43268.6|43285|43265|5
1653311880000|2022-05-23 13:18:00|43283.6|43263.6|43288.9|43268.9|43288.9|43268.9|43283.6|43263.6|12
1653311890000|2022-05-23 13:18:10|43287.5|43267.5|43291.4|43271.4|43291.4|43271.4|43287.5|43267.5|23
1653311900000|2022-05-23 13:18:20|43290.3|43270.3|43287.5|43267.5|43290.3|43270.3|43286.4|43266.4|7
1653311910000|2022-05-23 13:18:30|43285|43265|43282.5|43262.5|43287.5|43267.5|43282.5|43262.5|9
1653311920000|2022-05-23 13:18:40|43277.5|43257.5|43275|43255|43277.5|43257.5|43272.5|43252.5|12
1653311930000|2022-05-23 13:18:50|43266.1|43246.1|43247.5|43227.5|43266.1|43246.1|43247.5|43227.5|14
1653311940000|2022-05-23 13:19:00|43245|43225|43248.9|43228.9|43252.5|43232.5|43245|43225|14
1653311950000|2022-05-23 13:19:10|43250|43230|43238.6|43218.6|43252.5|43232.5|43238.6|43218.6|14
1653311960000|2022-05-23 13:19:20|43235|43215|43240|43220|43240|43220|43235|43215|6
1653311970000|2022-05-23 13:19:30|43238.6|43218.6|43225|43205|43238.6|43218.6|43223.9|43203.9|38
1653311980000|2022-05-23 13:19:40|43223.6|43203.6|43217.5|43197.5|43223.6|43203.6|43216.1|43196.1|21
1653311990000|2022-05-23 13:19:50|43216.4|43196.4|43195|43175|43217.5|43197.5|43192.5|43172.5|75
1653312000000|2022-05-23 13:20:00|43193.6|43173.6|43192.5|43172.5|43197.5|43177.5|43192.5|43172.5|15
1653312010000|2022-05-23 13:20:10|43187.5|43167.5|43187.5|43167.5|43190|43170|43187.5|43167.5|23
1653312020000|2022-05-23 13:20:20|43190|43170|43192.5|43172.5|43195|43175|43190|43170|14
1653312030000|2022-05-23 13:20:30|43195|43175|43197.5|43177.5|43197.5|43177.5|43192.5|43172.5|22
1653312040000|2022-05-23 13:20:40|43200|43180|43200|43180|43202.5|43182.5|43200|43180|9
1653312050000|2022-05-23 13:20:50|43197.2|43177.2|43200|43180|43200|43180|43197.2|43177.2|15
1653312060000|2022-05-23 13:21:00|43198.6|43178.6|43212.5|43192.5|43212.5|43192.5|43197.5|43177.5|8
1653312070000|2022-05-23 13:21:10|43215|43195|43208.6|43188.6|43217.5|43197.5|43205|43185|27
1653312080000|2022-05-23 13:21:20|43207.2|43187.2|43207.5|43187.5|43210|43190|43206.1|43186.1|4
1653312090000|2022-05-23 13:21:30|43210|43190|43212.5|43192.5|43212.5|43192.5|43210|43190|2
1653312100000|2022-05-23 13:21:40|43213.9|43193.9|43215|43195|43215|43195|43213.9|43193.9|1
1653312110000|2022-05-23 13:21:50|43212.5|43192.5|43221.4|43201.4|43221.4|43201.4|43212.5|43192.5|12
1653312120000|2022-05-23 13:22:00|43222.8|43202.8|43247.5|43227.5|43247.5|43227.5|43222.8|43202.8|17
1653312130000|2022-05-23 13:22:10|43248.9|43228.9|43245|43225|43248.9|43228.9|43245|43225|6
1653312140000|2022-05-23 13:22:20|||||||||3
1653312150000|2022-05-23 13:22:30|43247.5|43227.5|43250|43230|43250|43230|43247.5|43227.5|3
1653312160000|2022-05-23 13:22:40|43258.9|43238.9|43258.9|43238.9|43258.9|43238.9|43256.4|43236.4|8
1653312170000|2022-05-23 13:22:50|43260.3|43240.3|43257.5|43237.5|43260.3|43240.3|43257.5|43237.5|6
1653312180000|2022-05-23 13:23:00|43256.4|43236.4|43275|43255|43275|43255|43256.4|43236.4|14
1653312190000|2022-05-23 13:23:10|43276.4|43256.4|43280.3|43260.3|43281.4|43261.4|43276.4|43256.4|23
1653312200000|2022-05-23 13:23:20|43278.9|43258.9|43282.5|43262.5|43282.5|43262.5|43278.9|43258.9|12
1653312210000|2022-05-23 13:23:30|43285|43265|43287.5|43267.5|43287.5|43267.5|43285|43265|13
1653312220000|2022-05-23 13:23:40|||||||||4
1653312230000|2022-05-23 13:23:50|43286.1|43266.1|43277.5|43257.5|43286.1|43266.1|43277.5|43257.5|10
1653312240000|2022-05-23 13:24:00|43278.9|43258.9|43285|43265|43285|43265|43276.1|43256.1|8
1653312250000|2022-05-23 13:24:10|43282.5|43262.5|43287.5|43267.5|43287.5|43267.5|43282.5|43262.5|7
1653312260000|2022-05-23 13:24:20|43288.6|43268.6|43287.5|43267.5|43290|43270|43287.5|43267.5|4
1653312270000|2022-05-23 13:24:30|43288.9|43268.9|43287.5|43267.5|43290|43270|43287.5|43267.5|1
1653312280000|2022-05-23 13:24:40|43286.1|43266.1|43287.5|43267.5|43287.5|43267.5|43285|43265|12
1653312290000|2022-05-23 13:24:50|||||||||1
1653312300000|2022-05-23 13:25:00|||||||||2
1653312310000|2022-05-23 13:25:10|||||||||2
1653312320000|2022-05-23 13:25:20|43285|43265|43290|43270|43290|43270|43285|43265|10
1653312330000|2022-05-23 13:25:30|43292.5|43272.5|43302.5|43282.5|43302.5|43282.5|43292.5|43272.5|14
1653312340000|2022-05-23 13:25:40|43300|43280|43293.9|43273.9|43300|43280|43290.3|43270.3|9
1653312350000|2022-05-23 13:25:50|43292.5|43272.5|43293.9|43273.9|43296.4|43276.4|43291.4|43271.4|4
1653312360000|2022-05-23 13:26:00|43292.5|43272.5|43295|43275|43296.4|43276.4|43288.9|43268.9|12
1653312370000|2022-05-23 13:26:10|43296.4|43276.4|43296.4|43276.4|43296.4|43276.4|43296.4|43276.4|6
1653312380000|2022-05-23 13:26:20|43293.9|43273.9|43272.5|43252.5|43293.9|43273.9|43272.5|43252.5|14
1653312390000|2022-05-23 13:26:30|43270|43250|43275|43255|43275|43255|43268.9|43248.9|16
1653312400000|2022-05-23 13:26:40|43273.6|43253.6|43273.9|43253.9|43273.9|43253.9|43272.5|43252.5|5
1653312410000|2022-05-23 13:26:50|43276.4|43256.4|43273.9|43253.9|43276.4|43256.4|43273.9|43253.9|1
1653312420000|2022-05-23 13:27:00|43275.3|43255.3|43276.1|43256.1|43276.4|43256.4|43270|43250|13
1653312430000|2022-05-23 13:27:10|43277.5|43257.5|43275|43255|43277.5|43257.5|43275|43255|9
1653312440000|2022-05-23 13:27:20|43273.6|43253.6|43275|43255|43275|43255|43272.5|43252.5|6
1653312450000|2022-05-23 13:27:30|43276.4|43256.4|43272.5|43252.5|43276.4|43256.4|43272.5|43252.5|0
1653312460000|2022-05-23 13:27:40|43271.1|43251.1|43270|43250|43271.1|43251.1|43270|43250|3
1653312470000|2022-05-23 13:27:50|43267.5|43247.5|43270|43250|43270|43250|43267.5|43247.5|2
1653312480000|2022-05-23 13:28:00|43268.6|43248.6|43253.6|43233.6|43270|43250|43252.5|43232.5|16
1653312490000|2022-05-23 13:28:10|43252.5|43232.5|43255|43235|43257.5|43237.5|43252.5|43232.5|6
1653312500000|2022-05-23 13:28:20|43253.9|43233.9|43253.9|43233.9|43257.5|43237.5|43253.9|43233.9|85
1653312510000|2022-05-23 13:28:30|43251.4|43231.4|43253.9|43233.9|43253.9|43233.9|43251.4|43231.4|2
1653312520000|2022-05-23 13:28:40|43252.5|43232.5|43250|43230|43252.5|43232.5|43250|43230|7
1653312530000|2022-05-23 13:28:50|43248.6|43228.6|43247.5|43227.5|43248.6|43228.6|43247.5|43227.5|3
1653312540000|2022-05-23 13:29:00|43250|43230|43250|43230|43250|43230|43250|43230|3
1653312550000|2022-05-23 13:29:10|43251.4|43231.4|43260|43240|43260|43240|43251.4|43231.4|6
1653312560000|2022-05-23 13:29:20|43261.4|43241.4|43257.5|43237.5|43262.5|43242.5|43257.5|43237.5|8
1653312570000|2022-05-23 13:29:30|43256.4|43236.4|43258.9|43238.9|43258.9|43238.9|43256.4|43236.4|2
1653312580000|2022-05-23 13:29:40|43257.5|43237.5|43255|43235|43257.5|43237.5|43255|43235|4
1653312590000|2022-05-23 13:29:50|43253.9|43233.9|43240|43220|43257.5|43237.5|43240|43220|11
1653312600000|2022-05-23 13:30:00|43237.5|43217.5|43240|43220|43242.5|43222.5|43237.5|43217.5|9
1653312610000|2022-05-23 13:30:10|43241.4|43221.4|43240|43220|43246.1|43226.1|43240|43220|7
1653312620000|2022-05-23 13:30:20|43241.1|43221.1|43238.9|43218.9|43243.6|43223.6|43238.9|43218.9|6
1653312630000|2022-05-23 13:30:30|43237.5|43217.5|43233.6|43213.6|43237.5|43217.5|43231.1|43211.1|16
1653312640000|2022-05-23 13:30:40|43235|43215|43231.1|43211.1|43236.1|43216.1|43231.1|43211.1|9
1653312650000|2022-05-23 13:30:50|43232.5|43212.5|43230|43210|43236.1|43216.1|43228.6|43208.6|8
1653312660000|2022-05-23 13:31:00|43227.5|43207.5|43232.5|43212.5|43240|43220|43222.5|43202.5|28
1653312670000|2022-05-23 13:31:10|43233.9|43213.9|43245|43225|43247.5|43227.5|43233.9|43213.9|15
1653312680000|2022-05-23 13:31:20|43246.4|43226.4|43241.1|43221.1|43247.5|43227.5|43241.1|43221.1|20
1653312690000|2022-05-23 13:31:30|43239.7|43219.7|43235|43215|43239.7|43219.7|43232.5|43212.5|16
1653312700000|2022-05-23 13:31:40|43236.4|43216.4|43245|43225|43245|43225|43236.4|43216.4|15
1653312710000|2022-05-23 13:31:50|43246.4|43226.4|43260|43240|43262.5|43242.5|43246.4|43226.4|12
1653312720000|2022-05-23 13:32:00|43261.1|43241.1|43265|43245|43267.5|43247.5|43260|43240|15
1653312730000|2022-05-23 13:32:10|43262.5|43242.5|43275|43255|43275|43255|43262.5|43242.5|11
1653312740000|2022-05-23 13:32:20|43276.4|43256.4|43275|43255|43277.5|43257.5|43275|43255|7
1653312750000|2022-05-23 13:32:30|43276.4|43256.4|43272.5|43252.5|43280|43260|43272.5|43252.5|18
1653312760000|2022-05-23 13:32:40|43271.4|43251.4|43277.5|43257.5|43280|43260|43271.4|43251.4|15
1653312770000|2022-05-23 13:32:50|43272.5|43252.5|43285|43265|43285|43265|43272.5|43252.5|10
1653312780000|2022-05-23 13:33:00|43287.5|43267.5|43292.5|43272.5|43295|43275|43285|43265|13
1653312790000|2022-05-23 13:33:10|43290.3|43270.3|43297.5|43277.5|43300|43280|43287.5|43267.5|21
1653312800000|2022-05-23 13:33:20|43295|43275|43300|43280|43300|43280|43295|43275|5
1653312810000|2022-05-23 13:33:30|43301.4|43281.4|43297.5|43277.5|43302.5|43282.5|43297.5|43277.5|11
1653312820000|2022-05-23 13:33:40|43295|43275|43287.5|43267.5|43295|43275|43287.5|43267.5|4
1653312830000|2022-05-23 13:33:50|43285|43265|43278.6|43258.6|43285|43265|43277.5|43257.5|9
1653312840000|2022-05-23 13:34:00|43277.5|43257.5|43285|43265|43285|43265|43277.5|43257.5|8
1653312850000|2022-05-23 13:34:10|43286.4|43266.4|43288.9|43268.9|43288.9|43268.9|43286.4|43266.4|11
1653312860000|2022-05-23 13:34:20|43290|43270|43297.5|43277.5|43297.5|43277.5|43290|43270|12
1653312870000|2022-05-23 13:34:30|43298.6|43278.6|43308.9|43288.9|43308.9|43288.9|43298.6|43278.6|17
1653312880000|2022-05-23 13:34:40|43310|43290|43312.5|43292.5|43312.5|43292.5|43310|43290|14
1653312890000|2022-05-23 13:34:50|43315|43295|43321.4|43301.4|43321.4|43301.4|43312.5|43292.5|14
1653312900000|2022-05-23 13:35:00|43322.5|43302.5|43323.9|43303.9|43323.9|43303.9|43320|43300|11
1653312910000|2022-05-23 13:35:10|43322.5|43302.5|43307.5|43287.5|43322.5|43302.5|43305|43285|14
1653312920000|2022-05-23 13:35:20|43305|43285|43311.4|43291.4|43311.4|43291.4|43305|43285|10
1653312930000|2022-05-23 13:35:30|43308.9|43288.9|43313.6|43293.6|43313.6|43293.6|43307.5|43287.5|11
1653312940000|2022-05-23 13:35:40|43312.5|43292.5|43323.9|43303.9|43323.9|43303.9|43312.5|43292.5|9
1653312950000|2022-05-23 13:35:50|43325|43305|43313.9|43293.9|43332.5|43312.5|43313.6|43293.6|20
1653312960000|2022-05-23 13:36:00|43315|43295|43315|43295|43317.5|43297.5|43308.6|43288.6|11
1653312970000|2022-05-23 13:36:10|43317.5|43297.5|43310|43290|43317.5|43297.5|43310|43290|14
1653312980000|2022-05-23 13:36:20|43312.5|43292.5|43300|43280|43312.5|43292.5|43297.5|43277.5|8
1653312990000|2022-05-23 13:36:30|43306.1|43286.1|43310|43290|43310|43290|43305|43285|13
1653313000000|2022-05-23 13:36:40|43311.4|43291.4|43297.5|43277.5|43312.5|43292.5|43296.1|43276.1|6
1653313010000|2022-05-23 13:36:50|43295|43275|43300|43280|43305|43285|43295|43275|5
1653313020000|2022-05-23 13:37:00|43298.6|43278.6|43295|43275|43298.6|43278.6|43295|43275|4
1653313030000|2022-05-23 13:37:10|43297.5|43277.5|43280|43260|43297.5|43277.5|43280|43260|13
1653313040000|2022-05-23 13:37:20|43276.1|43256.1|43261.1|43241.1|43276.1|43256.1|43261.1|43241.1|11
1653313050000|2022-05-23 13:37:30|43262.5|43242.5|43275|43255|43275|43255|43262.5|43242.5|8
1653313060000|2022-05-23 13:37:40|43276.4|43256.4|43265|43245|43280|43260|43265|43245|17
1653313070000|2022-05-23 13:37:50|43263.6|43243.6|43245|43225|43263.6|43243.6|43243.6|43223.6|14
1653313080000|2022-05-23 13:38:00|43247.5|43227.5|43255|43235|43257.8|43237.8|43247.5|43227.5|18
1653313090000|2022-05-23 13:38:10|43253.6|43233.6|43240|43220|43255|43235|43240|43220|9
1653313100000|2022-05-23 13:38:20|43237.5|43217.5|43226.1|43206.1|43237.5|43217.5|43225|43205|19
1653313110000|2022-05-23 13:38:30|43228.6|43208.6|43230|43210|43232.3|43212.3|43228.6|43208.6|8
1653313120000|2022-05-23 13:38:40|43227.5|43207.5|43225|43205|43231.4|43211.4|43225|43205|13
1653313130000|2022-05-23 13:38:50|43220|43200|43203.6|43183.6|43220|43200|43202.5|43182.5|47
1653313140000|2022-05-23 13:39:00|43202.3|43182.3|43199.8|43179.8|43202.3|43182.3|43199.8|43179.8|13
1653313150000|2022-05-23 13:39:10|43197.3|43177.3|43207.3|43187.3|43211.1|43191.1|43197.3|43177.3|9
1653313160000|2022-05-23 13:39:20|43204.8|43184.8|43197.3|43177.3|43204.8|43184.8|43197.3|43177.3|11
1653313170000|2022-05-23 13:39:30|43198.6|43178.6|43199.8|43179.8|43202.3|43182.3|43197.3|43177.3|10
1653313180000|2022-05-23 13:39:40|43193.4|43173.4|43197.3|43177.3|43197.3|43177.3|43187.3|43167.3|17
1653313190000|2022-05-23 13:39:50|43198.4|43178.4|43197.3|43177.3|43202.3|43182.3|43197.3|43177.3|7
1653313200000|2022-05-23 13:40:00|43198.4|43178.4|43192.3|43172.3|43209.8|43189.8|43192.3|43172.3|26
1653313210000|2022-05-23 13:40:10|43190.9|43170.9|43167.3|43147.3|43190.9|43170.9|43157.3|43137.3|36
1653313220000|2022-05-23 13:40:20|43169.8|43149.8|43178.6|43158.6|43178.6|43158.6|43169.8|43149.8|14
1653313230000|2022-05-23 13:40:30|43179.8|43159.8|43207.3|43187.3|43209.8|43189.8|43179.8|43159.8|40
1653313240000|2022-05-23 13:40:40|43208.6|43188.6|43212.3|43192.3|43213.6|43193.6|43208.6|43188.6|1
1653313250000|2022-05-23 13:40:50|43213.6|43193.6|43224.8|43204.8|43224.8|43204.8|43213.4|43193.4|5
1653313260000|2022-05-23 13:41:00|43226.1|43206.1|43227.3|43207.3|43232.3|43212.3|43226.1|43206.1|18
1653313270000|2022-05-23 13:41:10|43225.9|43205.9|43221.1|43201.1|43227.3|43207.3|43218.6|43198.6|14
1653313280000|2022-05-23 13:41:20|43222.3|43202.3|43225.9|43205.9|43227.3|43207.3|43222.3|43202.3|2
1653313290000|2022-05-23 13:41:30|43224.8|43204.8|43227.3|43207.3|43227.3|43207.3|43218.4|43198.4|16
1653313300000|2022-05-23 13:41:40|43229.8|43209.8|43233.4|43213.4|43237|43217|43229.8|43209.8|5
1653313310000|2022-05-23 13:41:50|43234.8|43214.8|43243.4|43223.4|43247.3|43227.3|43234.8|43214.8|8
1653313320000|2022-05-23 13:42:00|43244.8|43224.8|43256.1|43236.1|43257.3|43237.3|43244.8|43224.8|6
1653313330000|2022-05-23 13:42:10|43255|43235|43227.3|43207.3|43256.1|43236.1|43227.3|43207.3|8
1653313340000|2022-05-23 13:42:20|43228.6|43208.6|43232.3|43212.3|43232.3|43212.3|43228.6|43208.6|3
1653313350000|2022-05-23 13:42:30|43230.9|43210.9|43237.3|43217.3|43237.3|43217.3|43230.9|43210.9|2
1653313360000|2022-05-23 13:42:40|43235.9|43215.9|43228.4|43208.4|43235.9|43215.9|43224.8|43204.8|4
1653313370000|2022-05-23 13:42:50|43227.3|43207.3|43227.3|43207.3|43231.1|43211.1|43227.3|43207.3|1
1653313380000|2022-05-23 13:43:00|43225.9|43205.9|43237|43217|43237|43217|43223.4|43203.4|32
1653313390000|2022-05-23 13:43:10|43238.4|43218.4|43238.4|43218.4|43238.4|43218.4|43238.4|43218.4|2
1653313400000|2022-05-23 13:43:20|43239.8|43219.8|43234.8|43214.8|43257.3|43237.3|43234.8|43214.8|11
1653313410000|2022-05-23 13:43:30|43233.4|43213.4|43209.8|43189.8|43233.4|43213.4|43207.3|43187.3|7
1653313420000|2022-05-23 13:43:40|43212.3|43192.3|43215.9|43195.9|43217.3|43197.3|43212.3|43192.3|5
1653313430000|2022-05-23 13:43:50|43214.5|43194.5|43205.9|43185.9|43214.5|43194.5|43202.3|43182.3|7
1653313440000|2022-05-23 13:44:00|43208.6|43188.6|43217.3|43197.3|43217.3|43197.3|43207.3|43187.3|6
1653313450000|2022-05-23 13:44:10|43219.8|43199.8|43212.3|43192.3|43228.6|43208.6|43207.3|43187.3|11
1653313460000|2022-05-23 13:44:20|43210.9|43190.9|43198.4|43178.4|43210.9|43190.9|43198.4|43178.4|9
1653313470000|2022-05-23 13:44:30|43194.5|43174.5|43198.4|43178.4|43198.4|43178.4|43194.5|43174.5|11
1653313480000|2022-05-23 13:44:40|43197.3|43177.3|43207.3|43187.3|43207.3|43187.3|43197.3|43177.3|6
1653313490000|2022-05-23 13:44:50|43208.6|43188.6|43220.9|43200.9|43222.3|43202.3|43208.6|43188.6|5
1653313500000|2022-05-23 13:45:00|43219.8|43199.8|43223.6|43203.6|43224.8|43204.8|43217.3|43197.3|17
1653313510000|2022-05-23 13:45:10|43224.8|43204.8|43234.8|43214.8|43242.3|43222.3|43224.8|43204.8|21
1653313520000|2022-05-23 13:45:20|43237.3|43217.3|43237.3|43217.3|43246.1|43226.1|43234.8|43214.8|28
1653313530000|2022-05-23 13:45:30|43238.6|43218.6|43242.3|43222.3|43242.3|43222.3|43238.6|43218.6|11
1653313540000|2022-05-23 13:45:40|43246.1|43226.1|43247.3|43227.3|43251.1|43231.1|43246.1|43226.1|21
1653313550000|2022-05-23 13:45:50|43244.8|43224.8|43262.3|43242.3|43262.3|43242.3|43242.3|43222.3|18
1653313560000|2022-05-23 13:46:00|43261.1|43241.1|43259.8|43239.8|43264.8|43244.8|43257.3|43237.3|23
1653313570000|2022-05-23 13:46:10|43262.3|43242.3|43252.3|43232.3|43266.1|43246.1|43252.3|43232.3|15
1653313580000|2022-05-23 13:46:20|43250.9|43230.9|43246.1|43226.1|43250.9|43230.9|43246.1|43226.1|0
1653313590000|2022-05-23 13:46:30|43244.8|43224.8|43249.8|43229.8|43249.8|43229.8|43244.8|43224.8|2
1653313600000|2022-05-23 13:46:40|43248.4|43228.4|43254.8|43234.8|43254.8|43234.8|43248.4|43228.4|5
1653313610000|2022-05-23 13:46:50|43256.1|43236.1|43262.3|43242.3|43262.3|43242.3|43256.1|43236.1|2
1653313620000|2022-05-23 13:47:00|43261.1|43241.1|43282.3|43262.3|43284.8|43264.8|43257.3|43237.3|12
1653313630000|2022-05-23 13:47:10|43267.3|43247.3|43262.3|43242.3|43267.3|43247.3|43259.8|43239.8|17
1653313640000|2022-05-23 13:47:20|43263.4|43243.4|43264.8|43244.8|43277.3|43257.3|43263.4|43243.4|17
1653313650000|2022-05-23 13:47:30|43266.1|43246.1|43282.3|43262.3|43282.3|43262.3|43266.1|43246.1|3
1653313660000|2022-05-23 13:47:40|43280.9|43260.9|43277.3|43257.3|43280.9|43260.9|43277.3|43257.3|2
1653313670000|2022-05-23 13:47:50|43279.8|43259.8|43283.4|43263.4|43284.8|43264.8|43279.8|43259.8|4
1653313680000|2022-05-23 13:48:00|43282.3|43262.3|43286.1|43266.1|43286.1|43266.1|43282.3|43262.3|5
1653313690000|2022-05-23 13:48:10|43287.5|43267.5|43294.8|43274.8|43294.8|43274.8|43287.5|43267.5|7
1653313700000|2022-05-23 13:48:20|43297.3|43277.3|43289.8|43269.8|43302.3|43282.3|43287.3|43267.3|15
1653313710000|2022-05-23 13:48:30|43291.1|43271.1|43291.1|43271.1|43298.4|43278.4|43291.1|43271.1|6
1653313720000|2022-05-23 13:48:40|43292.3|43272.3|43287.3|43267.3|43292.3|43272.3|43287.3|43267.3|4
1653313730000|2022-05-23 13:48:50|43290|43270|43284.8|43264.8|43292.3|43272.3|43284.8|43264.8|6
1653313740000|2022-05-23 13:49:00|43282.3|43262.3|43287.3|43267.3|43294.8|43274.8|43274.8|43254.8|5
1653313750000|2022-05-23 13:49:10|43291.1|43271.1|43291.1|43271.1|43296.1|43276.1|43291.1|43271.1|8
1653313760000|2022-05-23 13:49:20|43294.8|43274.8|43289.8|43269.8|43294.8|43274.8|43289.8|43269.8|11
1653313770000|2022-05-23 13:49:30|43288.4|43268.4|43277|43257|43289.8|43269.8|43277|43257|21
1653313780000|2022-05-23 13:49:40|43275.9|43255.9|43282.3|43262.3|43282.3|43262.3|43275.9|43255.9|13
1653313790000|2022-05-23 13:49:50|43283.6|43263.6|43290.9|43270.9|43292.3|43272.3|43282.3|43262.3|10
1653313800000|2022-05-23 13:50:00|43289.8|43269.8|43289.8|43269.8|43297.3|43277.3|43287.3|43267.3|10
1653313810000|2022-05-23 13:50:10|43287.3|43267.3|43297.3|43277.3|43297.3|43277.3|43287.3|43267.3|3
1653313820000|2022-05-23 13:50:20|43296.1|43276.1|43292.3|43272.3|43297.3|43277.3|43290.9|43270.9|14
1653313830000|2022-05-23 13:50:30|43297.3|43277.3|43312.3|43292.3|43312.3|43292.3|43297.3|43277.3|12
1653313840000|2022-05-23 13:50:40|43310.9|43290.9|43312.3|43292.3|43312.3|43292.3|43309.8|43289.8|12
1653313850000|2022-05-23 13:50:50|43309.8|43289.8|43314.8|43294.8|43317.3|43297.3|43309.8|43289.8|10
1653313860000|2022-05-23 13:51:00|43313.4|43293.4|43317.3|43297.3|43317.3|43297.3|43312.3|43292.3|9
1653313870000|2022-05-23 13:51:10|43315.9|43295.9|43317.3|43297.3|43317.3|43297.3|43314.8|43294.8|5
1653313880000|2022-05-23 13:51:20|43315.9|43295.9|43312.3|43292.3|43315.9|43295.9|43312.3|43292.3|3
1653313890000|2022-05-23 13:51:30|||||||||12
1653313900000|2022-05-23 13:51:40|43313.6|43293.6|43300.9|43280.9|43314.8|43294.8|43300.9|43280.9|6
1653313910000|2022-05-23 13:51:50|43299.8|43279.8|43292.3|43272.3|43299.8|43279.8|43292.3|43272.3|4
1653313920000|2022-05-23 13:52:00|43293.6|43273.6|43307.3|43287.3|43307.3|43287.3|43293.6|43273.6|9
1653313930000|2022-05-23 13:52:10|43308.6|43288.6|43294.8|43274.8|43312.3|43292.3|43294.8|43274.8|10
1653313940000|2022-05-23 13:52:20|43292.3|43272.3|43297.3|43277.3|43297.3|43277.3|43292.3|43272.3|1
1653313950000|2022-05-23 13:52:30|43295.9|43275.9|43292.3|43272.3|43297.3|43277.3|43289.8|43269.8|11
1653313960000|2022-05-23 13:52:40|43293.6|43273.6|43293.6|43273.6|43293.6|43273.6|43293.6|43273.6|7
1653313970000|2022-05-23 13:52:50|43298.6|43278.6|43294.8|43274.8|43300.9|43280.9|43294.8|43274.8|4
1653313980000|2022-05-23 13:53:00|43296.1|43276.1|43295.9|43275.9|43297.3|43277.3|43295.9|43275.9|6
1653313990000|2022-05-23 13:53:10|43294.8|43274.8|43297.3|43277.3|43298.4|43278.4|43294.8|43274.8|10
1653314000000|2022-05-23 13:53:20|43295.9|43275.9|43288.6|43268.6|43295.9|43275.9|43288.6|43268.6|3
1653314010000|2022-05-23 13:53:30|43291.1|43271.1|43287.3|43267.3|43293.6|43273.6|43287.3|43267.3|5
1653314020000|2022-05-23 13:53:40|43286.1|43266.1|43282.3|43262.3|43287.3|43267.3|43282.3|43262.3|3
1653314030000|2022-05-23 13:53:50|43284.8|43264.8|43282.3|43262.3|43287.3|43267.3|43281.1|43261.1|2
1653314040000|2022-05-23 13:54:00|43283.6|43263.6|43284.8|43264.8|43284.8|43264.8|43281.1|43261.1|4
1653314050000|2022-05-23 13:54:10|43283.6|43263.6|43287.3|43267.3|43287.3|43267.3|43281.1|43261.1|5
1653314060000|2022-05-23 13:54:20|43284.5|43264.5|43281.1|43261.1|43284.5|43264.5|43281.1|43261.1|6
1653314070000|2022-05-23 13:54:30|43282.3|43262.3|43277.3|43257.3|43284.8|43264.8|43277.3|43257.3|9
1653314080000|2022-05-23 13:54:40|43280|43260|43289.8|43269.8|43289.8|43269.8|43280|43260|4
1653314090000|2022-05-23 13:54:50|43288.6|43268.6|43279.8|43259.8|43288.6|43268.6|43277.3|43257.3|6
1653314100000|2022-05-23 13:55:00|43277.3|43257.3|43294.8|43274.8|43294.8|43274.8|43277.3|43257.3|5
1653314110000|2022-05-23 13:55:10|43295.9|43275.9|43298.6|43278.6|43302.3|43282.3|43295.9|43275.9|15
1653314120000|2022-05-23 13:55:20|43298.4|43278.4|43310.9|43290.9|43310.9|43290.9|43298.4|43278.4|3
1653314130000|2022-05-23 13:55:30|43312.3|43292.3|43310.9|43290.9|43314.8|43294.8|43310.9|43290.9|12
1653314140000|2022-05-23 13:55:40|43311.1|43291.1|43308.6|43288.6|43312.3|43292.3|43308.6|43288.6|0
1653314150000|2022-05-23 13:55:50|43307.5|43287.5|43304.5|43284.5|43307.5|43287.5|43304.5|43284.5|2
1653314160000|2022-05-23 13:56:00|43305|43285|43307.3|43287.3|43307.3|43287.3|43305|43285|1
1653314170000|2022-05-23 13:56:10|43308.4|43288.4|43308.4|43288.4|43309.8|43289.8|43308.4|43288.4|0
1653314180000|2022-05-23 13:56:20|43308.6|43288.6|43317.3|43297.3|43317.3|43297.3|43308.6|43288.6|34
1653314190000|2022-05-23 13:56:30|43314.8|43294.8|43309.8|43289.8|43314.8|43294.8|43308.4|43288.4|5
1653314200000|2022-05-23 13:56:40|43308.4|43288.4|43292.3|43272.3|43308.4|43288.4|43292.3|43272.3|13
1653314210000|2022-05-23 13:56:50|43289.8|43269.8|43292.3|43272.3|43292.3|43272.3|43289.8|43269.8|10
1653314220000|2022-05-23 13:57:00|43293.4|43273.4|43299.8|43279.8|43299.8|43279.8|43293.4|43273.4|9
1653314230000|2022-05-23 13:57:10|43301.1|43281.1|43307.3|43287.3|43307.3|43287.3|43301.1|43281.1|4
1653314240000|2022-05-23 13:57:20|43308.4|43288.4|43302.3|43282.3|43312.3|43292.3|43302.3|43282.3|11
1653314250000|2022-05-23 13:57:30|43301.1|43281.1|43292.3|43272.3|43301.1|43281.1|43292.3|43272.3|12
1653314260000|2022-05-23 13:57:40|43293.6|43273.6|43298.4|43278.4|43298.4|43278.4|43293.6|43273.6|1
1653314270000|2022-05-23 13:57:50|43297.3|43277.3|43314.8|43294.8|43316.1|43296.1|43297.3|43277.3|43
1653314280000|2022-05-23 13:58:00|43317.3|43297.3|43317.3|43297.3|43319.8|43299.8|43316.1|43296.1|14
1653314290000|2022-05-23 13:58:10|43314.8|43294.8|43308.4|43288.4|43314.8|43294.8|43308.4|43288.4|4
1653314300000|2022-05-23 13:58:20|43310.9|43290.9|43309.8|43289.8|43314.8|43294.8|43309.8|43289.8|8
1653314310000|2022-05-23 13:58:30|43307.3|43287.3|43317.3|43297.3|43318.6|43298.6|43307.3|43287.3|9
1653314320000|2022-05-23 13:58:40|43318.6|43298.6|43299.8|43279.8|43319.8|43299.8|43299.8|43279.8|61
1653314330000|2022-05-23 13:58:50|43301.1|43281.1|43301.1|43281.1|43301.1|43281.1|43301.1|43281.1|5
1653314340000|2022-05-23 13:59:00|43303.9|43283.9|43309.8|43289.8|43314.8|43294.8|43303.9|43283.9|5
1653314350000|2022-05-23 13:59:10|43311.1|43291.1|43309.8|43289.8|43312.3|43292.3|43309.8|43289.8|4
1653314360000|2022-05-23 13:59:20|||||||||2
1653314370000|2022-05-23 13:59:30|43307.3|43287.3|43314.8|43294.8|43314.8|43294.8|43304.8|43284.8|8
1653314380000|2022-05-23 13:59:40|43316.1|43296.1|43315.9|43295.9|43317.3|43297.3|43314.8|43294.8|3
1653314390000|2022-05-23 13:59:50|43314.8|43294.8|43309.8|43289.8|43317.3|43297.3|43309.8|43289.8|7
1653314400000|2022-05-23 14:00:00|43308.4|43288.4|43311.1|43291.1|43311.1|43291.1|43304.8|43284.8|13
1653314410000|2022-05-23 14:00:10|43309.8|43289.8|43311.1|43291.1|43314.8|43294.8|43309.8|43289.8|4
1653314420000|2022-05-23 14:00:20|43310.9|43290.9|43302.3|43282.3|43310.9|43290.9|43302.3|43282.3|6
1653314430000|2022-05-23 14:00:30|43304.8|43284.8|43307.3|43287.3|43307.3|43287.3|43304.8|43284.8|2
1653314440000|2022-05-23 14:00:40|43308.6|43288.6|43314.8|43294.8|43317.3|43297.3|43307.3|43287.3|18
1653314450000|2022-05-23 14:00:50|43316.1|43296.1|43297.3|43277.3|43316.1|43296.1|43297.3|43277.3|20
1653314460000|2022-05-23 14:01:00|43298.6|43278.6|43299.8|43279.8|43299.8|43279.8|43298.6|43278.6|11
1653314470000|2022-05-23 14:01:10|43298.4|43278.4|43297.3|43277.3|43298.4|43278.4|43297.3|43277.3|6
1653314480000|2022-05-23 14:01:20|43299.8|43279.8|43302.3|43282.3|43302.3|43282.3|43299.8|43279.8|6
1653314490000|2022-05-23 14:01:30|43303.6|43283.6|43304.8|43284.8|43304.8|43284.8|43299.8|43279.8|7
1653314500000|2022-05-23 14:01:40|43307.3|43287.3|43299.8|43279.8|43309.8|43289.8|43299.8|43279.8|7
1653314510000|2022-05-23 14:01:50|43301.1|43281.1|43304.8|43284.8|43307.3|43287.3|43301.1|43281.1|1
1653314520000|2022-05-23 14:02:00|43303.4|43283.4|43289.8|43269.8|43303.4|43283.4|43289.8|43269.8|14
1653314530000|2022-05-23 14:02:10|43287.3|43267.3|43282.3|43262.3|43287.3|43267.3|43278.4|43258.4|4
1653314540000|2022-05-23 14:02:20|43285.9|43265.9|43290.9|43270.9|43290.9|43270.9|43285.9|43265.9|3
1653314550000|2022-05-23 14:02:30|43289.8|43269.8|43287.3|43267.3|43291.1|43271.1|43287.3|43267.3|2
1653314560000|2022-05-23 14:02:40|43285.9|43265.9|43276.1|43256.1|43285.9|43265.9|43276.1|43256.1|11
1653314570000|2022-05-23 14:02:50|43273.4|43253.4|43274.8|43254.8|43274.8|43254.8|43273.4|43253.4|6
1653314580000|2022-05-23 14:03:00|43273.4|43253.4|43274.8|43254.8|43274.8|43254.8|43272.3|43252.3|5
1653314590000|2022-05-23 14:03:10|43273.4|43253.4|43269.8|43249.8|43274.8|43254.8|43264.8|43244.8|7
1653314600000|2022-05-23 14:03:20|43268.4|43248.4|43269.8|43249.8|43272.3|43252.3|43268.4|43248.4|2
1653314610000|2022-05-23 14:03:30|43271.1|43251.1|43273.4|43253.4|43274.8|43254.8|43271.1|43251.1|1
1653314620000|2022-05-23 14:03:40|43274.8|43254.8|43277.3|43257.3|43277.3|43257.3|43274.8|43254.8|7
1653314630000|2022-05-23 14:03:50|43276.1|43256.1|43294.8|43274.8|43294.8|43274.8|43274.8|43254.8|9
1653314640000|2022-05-23 14:04:00|43297.3|43277.3|43291.1|43271.1|43297.3|43277.3|43289.8|43269.8|12
1653314650000|2022-05-23 14:04:10|43292.3|43272.3|43287.3|43267.3|43293.6|43273.6|43287.3|43267.3|1
1653314660000|2022-05-23 14:04:20|43290|43270|43282.3|43262.3|43292.3|43272.3|43279.8|43259.8|4
1653314670000|2022-05-23 14:04:30|43284.8|43264.8|43282.3|43262.3|43289.8|43269.8|43282.3|43262.3|9
1653314680000|2022-05-23 14:04:40|43281.1|43261.1|43283.6|43263.6|43283.6|43263.6|43281.1|43261.1|0
1653314690000|2022-05-23 14:04:50|43284.8|43264.8|43292.3|43272.3|43292.3|43272.3|43284.8|43264.8|4
1653314700000|2022-05-23 14:05:00|43293.6|43273.6|43289.8|43269.8|43294.8|43274.8|43288.4|43268.4|6
1653314710000|2022-05-23 14:05:10|43288.4|43268.4|43278.6|43258.6|43288.4|43268.4|43278.6|43258.6|5
1653314720000|2022-05-23 14:05:20|43277.5|43257.5|43284.8|43264.8|43284.8|43264.8|43276.1|43256.1|4
1653314730000|2022-05-23 14:05:30|43287.3|43267.3|43296.1|43276.1|43296.1|43276.1|43287.3|43267.3|8
1653314740000|2022-05-23 14:05:40|43293.6|43273.6|43302.3|43282.3|43302.3|43282.3|43293.6|43273.6|8
1653314750000|2022-05-23 14:05:50|43304.8|43284.8|43309.8|43289.8|43311.1|43291.1|43304.8|43284.8|10
1653314760000|2022-05-23 14:06:00|43312.3|43292.3|43312.3|43292.3|43312.3|43292.3|43302.3|43282.3|12
1653314770000|2022-05-23 14:06:10|43310.9|43290.9|43313.4|43293.4|43314.8|43294.8|43309.8|43289.8|11
1653314780000|2022-05-23 14:06:20|43312.3|43292.3|43312.3|43292.3|43317.3|43297.3|43311.1|43291.1|4
1653314790000|2022-05-23 14:06:30|43309.8|43289.8|43312.3|43292.3|43312.3|43292.3|43309.8|43289.8|2
1653314800000|2022-05-23 14:06:40|43310.9|43290.9|43315.9|43295.9|43315.9|43295.9|43310.9|43290.9|2
1653314810000|2022-05-23 14:06:50|43317.3|43297.3|43316.1|43296.1|43323.6|43303.6|43316.1|43296.1|32
1653314820000|2022-05-23 14:07:00|43314.8|43294.8|43313.4|43293.4|43314.8|43294.8|43312.3|43292.3|4
1653314830000|2022-05-23 14:07:10|43315|43295|43318.6|43298.6|43326.1|43306.1|43315|43295|29
1653314840000|2022-05-23 14:07:20|43317.3|43297.3|43317.3|43297.3|43318.6|43298.6|43317.3|43297.3|0
1653314850000|2022-05-23 14:07:30|43315.9|43295.9|43313.4|43293.4|43317.3|43297.3|43310.9|43290.9|5
1653314860000|2022-05-23 14:07:40|43314.8|43294.8|43310.9|43290.9|43314.8|43294.8|43309.5|43289.5|4
1653314870000|2022-05-23 14:07:50|43312.3|43292.3|43313.4|43293.4|43313.4|43293.4|43309.5|43289.5|2
1653314880000|2022-05-23 14:08:00|43312|43292|43298.6|43278.6|43312|43292|43296.1|43276.1|6
1653314890000|2022-05-23 14:08:10|43297.3|43277.3|43277.3|43257.3|43298.6|43278.6|43277.3|43257.3|3
1653314900000|2022-05-23 14:08:20|43276.1|43256.1|43268.6|43248.6|43276.1|43256.1|43267.3|43247.3|2
1653314910000|2022-05-23 14:08:30|43269.8|43249.8|43272.3|43252.3|43273.6|43253.6|43269.8|43249.8|8
1653314920000|2022-05-23 14:08:40|43269.8|43249.8|43268.4|43248.4|43269.8|43249.8|43265.9|43245.9|6
1653314930000|2022-05-23 14:08:50|43269.8|43249.8|43273.6|43253.6|43273.6|43253.6|43269.8|43249.8|4
1653314940000|2022-05-23 14:09:00|43275|43255|43284.8|43264.8|43284.8|43264.8|43275|43255|4
1653314950000|2022-05-23 14:09:10|43282.3|43262.3|43279.8|43259.8|43282.3|43262.3|43279.8|43259.8|5
1653314960000|2022-05-23 14:09:20|43281.1|43261.1|43282.3|43262.3|43282.3|43262.3|43281.1|43261.1|5
1653314970000|2022-05-23 14:09:30|43280.9|43260.9|43294.8|43274.8|43294.8|43274.8|43279.8|43259.8|8
1653314980000|2022-05-23 14:09:40|43299.8|43279.8|43307.3|43287.3|43312.3|43292.3|43299.8|43279.8|11
1653314990000|2022-05-23 14:09:50|43308.6|43288.6|43309.8|43289.8|43313.6|43293.6|43308.6|43288.6|5
1653315000000|2022-05-23 14:10:00|43308.4|43288.4|43308.4|43288.4|43309.8|43289.8|43302.3|43282.3|10
1653315010000|2022-05-23 14:10:10|43310.9|43290.9|43302.3|43282.3|43310.9|43290.9|43302.3|43282.3|5
1653315020000|2022-05-23 14:10:20|43303.6|43283.6|43308.4|43288.4|43312.3|43292.3|43303.6|43283.6|2
1653315030000|2022-05-23 14:10:30|43309.8|43289.8|43313.4|43293.4|43313.4|43293.4|43309.8|43289.8|1
1653315040000|2022-05-23 14:10:40|43312.3|43292.3|43299.5|43279.5|43312.3|43292.3|43299.5|43279.5|10
1653315050000|2022-05-23 14:10:50|43300.9|43280.9|43295.9|43275.9|43300.9|43280.9|43295.9|43275.9|8
1653315060000|2022-05-23 14:11:00|43297.3|43277.3|43316.1|43296.1|43316.1|43296.1|43297.3|43277.3|8
1653315070000|2022-05-23 14:11:10|43314.8|43294.8|43317.3|43297.3|43317.3|43297.3|43312.3|43292.3|7
1653315080000|2022-05-23 14:11:20|43315.9|43295.9|43317.3|43297.3|43318.6|43298.6|43315.9|43295.9|4
1653315090000|2022-05-23 14:11:30|43316.1|43296.1|43317.3|43297.3|43318.6|43298.6|43316.1|43296.1|7
1653315100000|2022-05-23 14:11:40|43319.8|43299.8|43321.1|43301.1|43321.1|43301.1|43319.8|43299.8|1
1653315110000|2022-05-23 14:11:50|43319.8|43299.8|43324.8|43304.8|43324.8|43304.8|43319.8|43299.8|7
1653315120000|2022-05-23 14:12:00|43323.4|43303.4|43322.3|43302.3|43323.4|43303.4|43319.8|43299.8|5
1653315130000|2022-05-23 14:12:10|43323.6|43303.6|43337.5|43317.5|43337.5|43317.5|43320.9|43300.9|17
1653315140000|2022-05-23 14:12:20|43336.1|43316.1|43333.4|43313.4|43337.3|43317.3|43333.4|43313.4|5
1653315150000|2022-05-23 14:12:30|43334.8|43314.8|43337.3|43317.3|43337.3|43317.3|43333.4|43313.4|3
1653315160000|2022-05-23 14:12:40|43338.4|43318.4|43342.3|43322.3|43347.3|43327.3|43338.4|43318.4|17
1653315170000|2022-05-23 14:12:50|43343.4|43323.4|43343.4|43323.4|43347.3|43327.3|43342.3|43322.3|5
1653315180000|2022-05-23 14:13:00|43342|43322|43335.9|43315.9|43342|43322|43335.9|43315.9|6
1653315190000|2022-05-23 14:13:10|43337.3|43317.3|43329.8|43309.8|43337.3|43317.3|43329.8|43309.8|4
1653315200000|2022-05-23 14:13:20|43324.8|43304.8|43326.1|43306.1|43326.1|43306.1|43320.9|43300.9|9
1653315210000|2022-05-23 14:13:30|43327.3|43307.3|43329.8|43309.8|43329.8|43309.8|43327.3|43307.3|2
1653315220000|2022-05-23 14:13:40|43333.6|43313.6|43342.3|43322.3|43342.3|43322.3|43333.6|43313.6|3
1653315230000|2022-05-23 14:13:50|43343.4|43323.4|43339.8|43319.8|43343.4|43323.4|43339.8|43319.8|11
1653315240000|2022-05-23 14:14:00|43341.1|43321.1|43343.4|43323.4|43343.4|43323.4|43338.4|43318.4|2
1653315250000|2022-05-23 14:14:10|43338.4|43318.4|43344.8|43324.8|43344.8|43324.8|43338.4|43318.4|18
1653315260000|2022-05-23 14:14:20|43347.3|43327.3|43346.1|43326.1|43347.3|43327.3|43344.8|43324.8|2
1653315270000|2022-05-23 14:14:30|43347.3|43327.3|43342.3|43322.3|43347.3|43327.3|43342.3|43322.3|6
1653315280000|2022-05-23 14:14:40|43340.9|43320.9|43345.9|43325.9|43345.9|43325.9|43339.8|43319.8|11
1653315290000|2022-05-23 14:14:50|43346.1|43326.1|43345.9|43325.9|43348.4|43328.4|43345.9|43325.9|11
1653315300000|2022-05-23 14:15:00|43347.3|43327.3|43337.3|43317.3|43347.3|43327.3|43334.8|43314.8|9
1653315310000|2022-05-23 14:15:10|43338.6|43318.6|43339.8|43319.8|43339.8|43319.8|43338.6|43318.6|0
1653315320000|2022-05-23 14:15:20|||||||||1
1653315330000|2022-05-23 14:15:30|43338.6|43318.6|43344.8|43324.8|43348.4|43328.4|43338.6|43318.6|15
1653315340000|2022-05-23 14:15:40|43343.4|43323.4|43342.3|43322.3|43344.8|43324.8|43342.3|43322.3|4
1653315350000|2022-05-23 14:15:50|43343.6|43323.6|43341.1|43321.1|43344.8|43324.8|43339.8|43319.8|12
1653315360000|2022-05-23 14:16:00|43339.8|43319.8|43342.3|43322.3|43342.3|43322.3|43337.3|43317.3|10
1653315370000|2022-05-23 14:16:10|43340.9|43320.9|43339.8|43319.8|43347|43327|43337.3|43317.3|6
1653315380000|2022-05-23 14:16:20|43341.1|43321.1|43337.3|43317.3|43342.3|43322.3|43337.3|43317.3|0
1653315390000|2022-05-23 14:16:30|43339.8|43319.8|43343.4|43323.4|43343.4|43323.4|43339.8|43319.8|3
1653315400000|2022-05-23 14:16:40|43344.8|43324.8|43342.3|43322.3|43346.1|43326.1|43342.3|43322.3|9
1653315410000|2022-05-23 14:16:50|43343.6|43323.6|43339.8|43319.8|43344.8|43324.8|43334.8|43314.8|5
1653315420000|2022-05-23 14:17:00|43341.1|43321.1|43351.1|43331.1|43351.1|43331.1|43339.8|43319.8|3
1653315430000|2022-05-23 14:17:10|43349.8|43329.8|43353.6|43333.6|43353.6|43333.6|43347.3|43327.3|10
1653315440000|2022-05-23 14:17:20|43356.1|43336.1|43362.3|43342.3|43362.3|43342.3|43356.1|43336.1|6
1653315450000|2022-05-23 14:17:30|||||||||4
1653315460000|2022-05-23 14:17:40|43363.6|43343.6|43395.9|43375.9|43397.3|43377.3|43363.6|43343.6|52
1653315470000|2022-05-23 14:17:50|43394.8|43374.8|43399.5|43379.5|43407.3|43387.3|43394.8|43374.8|20
1653315480000|2022-05-23 14:18:00|43394.8|43374.8|43391.1|43371.1|43394.8|43374.8|43384.5|43364.5|18
1653315490000|2022-05-23 14:18:10|43392.5|43372.5|43393.6|43373.6|43393.6|43373.6|43391.1|43371.1|7
1653315500000|2022-05-23 14:18:20|43394.8|43374.8|43397.3|43377.3|43397.3|43377.3|43393.4|43373.4|9
1653315510000|2022-05-23 14:18:30|43399.8|43379.8|43408.4|43388.4|43408.4|43388.4|43399.8|43379.8|9
1653315520000|2022-05-23 14:18:40|43407.3|43387.3|43407.3|43387.3|43408.4|43388.4|43404.8|43384.8|9
1653315530000|2022-05-23 14:18:50|43412.5|43392.5|43414.8|43394.8|43417.3|43397.3|43412.3|43392.3|17
1653315540000|2022-05-23 14:19:00|43417.3|43397.3|43419.8|43399.8|43422.3|43402.3|43412.3|43392.3|51
1653315550000|2022-05-23 14:19:10|43417.3|43397.3|43417.5|43397.5|43420|43400|43415|43395|31
1653315560000|2022-05-23 14:19:20|43418.9|43398.9|43420|43400|43420|43400|43417.5|43397.5|6
1653315570000|2022-05-23 14:19:30|43421.4|43401.4|43417.5|43397.5|43425|43405|43417.5|43397.5|21
1653315580000|2022-05-23 14:19:40|43416.1|43396.1|43411.1|43391.1|43420|43400|43408.6|43388.6|13
1653315590000|2022-05-23 14:19:50|43410|43390|43395|43375|43411.1|43391.1|43393.6|43373.6|14
1653315600000|2022-05-23 14:20:00|43397.5|43377.5|43391.1|43371.1|43397.5|43377.5|43391.1|43371.1|16
1653315610000|2022-05-23 14:20:10|43390|43370|43377.5|43357.5|43390|43370|43377.5|43357.5|2
1653315620000|2022-05-23 14:20:20|43375|43355|43377.5|43357.5|43377.5|43357.5|43375|43355|8
1653315630000|2022-05-23 14:20:30|43376.1|43356.1|43372.5|43352.5|43377.5|43357.5|43372.5|43352.5|10
1653315640000|2022-05-23 14:20:40|43368.6|43348.6|43367.5|43347.5|43368.6|43348.6|43367.5|43347.5|31
1653315650000|2022-05-23 14:20:50|43368.9|43348.9|43366.1|43346.1|43368.9|43348.9|43366.1|43346.1|6
1653315660000|2022-05-23 14:21:00|43367.5|43347.5|43370|43350|43372.5|43352.5|43367.5|43347.5|26
1653315670000|2022-05-23 14:21:10|43371.4|43351.4|43370|43350|43372.5|43352.5|43370|43350|6
1653315680000|2022-05-23 14:21:20|43368.9|43348.9|43372.5|43352.5|43372.5|43352.5|43368.7|43348.7|11
1653315690000|2022-05-23 14:21:30|43371.2|43351.2|43371.2|43351.2|43371.2|43351.2|43368.7|43348.7|6
1653315700000|2022-05-23 14:21:40|43369.8|43349.8|43367.5|43347.5|43370|43350|43367.5|43347.5|3
1653315710000|2022-05-23 14:21:50|43370|43350|43372.5|43352.5|43372.5|43352.5|43367.5|43347.5|1
1653315720000|2022-05-23 14:22:00|43371.2|43351.2|43370|43350|43371.2|43351.2|43362.5|43342.5|10
1653315730000|2022-05-23 14:22:10|43371.4|43351.4|43371.4|43351.4|43371.4|43351.4|43368.7|43348.7|4
1653315740000|2022-05-23 14:22:20|43370|43350|43370|43350|43370|43350|43367.5|43347.5|2
1653315750000|2022-05-23 14:22:30|43371.4|43351.4|43374.8|43354.8|43381.2|43361.2|43367.5|43347.5|14
1653315760000|2022-05-23 14:22:40|43373.7|43353.7|43371.2|43351.2|43375|43355|43368.7|43348.7|8
1653315770000|2022-05-23 14:22:50|43368.7|43348.7|43368.7|43348.7|43371.2|43351.2|43368.7|43348.7|0
1653315780000|2022-05-23 14:23:00|43370|43350|43376.2|43356.2|43376.2|43356.2|43368.7|43348.7|5
1653315790000|2022-05-23 14:23:10|43377.5|43357.5|43375|43355|43378.9|43358.9|43371.2|43351.2|114
1653315800000|2022-05-23 14:23:20|43372.3|43352.3|43357.5|43337.5|43372.3|43352.3|43357.5|43337.5|48
1653315810000|2022-05-23 14:23:30|43355|43335|43356.2|43336.2|43356.2|43336.2|43352.5|43332.5|7
1653315820000|2022-05-23 14:23:40|43357.5|43337.5|43373.9|43353.9|43373.9|43353.9|43357.5|43337.5|7
1653315830000|2022-05-23 14:23:50|43372.5|43352.5|43380|43360|43380|43360|43371.2|43351.2|27
1653315840000|2022-05-23 14:24:00|43378.9|43358.9|43382.5|43362.5|43382.5|43362.5|43378.9|43358.9|3
1653315850000|2022-05-23 14:24:10|43383.9|43363.9|43388.9|43368.9|43388.9|43368.9|43382.5|43362.5|1
1653315860000|2022-05-23 14:24:20|43390|43370|43391.2|43371.2|43391.2|43371.2|43387.5|43367.5|2
1653315870000|2022-05-23 14:24:30|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|2
1653315880000|2022-05-23 14:24:40|43396.4|43376.4|43397.5|43377.5|43397.5|43377.5|43396.4|43376.4|10
1653315890000|2022-05-23 14:24:50|43400|43380|43401.2|43381.2|43405|43385|43400|43380|5
1653315900000|2022-05-23 14:25:00|43402.5|43382.5|43400|43380|43410|43390|43400|43380|10
1653315910000|2022-05-23 14:25:10|43398.9|43378.9|43393.7|43373.7|43398.9|43378.9|43393.7|43373.7|11
1653315920000|2022-05-23 14:25:20|43392.5|43372.5|43395|43375|43395|43375|43391.2|43371.2|4
1653315930000|2022-05-23 14:25:30|43396.2|43376.2|43380|43360|43396.2|43376.2|43380|43360|16
1653315940000|2022-05-23 14:25:40|43381.2|43361.2|43387.5|43367.5|43390|43370|43381.2|43361.2|8
1653315950000|2022-05-23 14:25:50|43388.7|43368.7|43385|43365|43390|43370|43380|43360|1
1653315960000|2022-05-23 14:26:00|43386.2|43366.2|43396.2|43376.2|43397.5|43377.5|43386.2|43366.2|18
1653315970000|2022-05-23 14:26:10|43397.5|43377.5|43395|43375|43400|43380|43395|43375|4
1653315980000|2022-05-23 14:26:20|43396.4|43376.4|43405|43385|43408.7|43388.7|43396.4|43376.4|9
1653315990000|2022-05-23 14:26:30|43407.5|43387.5|43408.7|43388.7|43410|43390|43406.2|43386.2|1
1653316000000|2022-05-23 14:26:40|43410|43390|43408.7|43388.7|43410|43390|43406.2|43386.2|1
1653316010000|2022-05-23 14:26:50|43406.2|43386.2|43403.7|43383.7|43406.2|43386.2|43402.5|43382.5|11
1653316020000|2022-05-23 14:27:00|43402.3|43382.3|43392.5|43372.5|43402.3|43382.3|43391.2|43371.2|5
1653316030000|2022-05-23 14:27:10|43391.2|43371.2|43387.5|43367.5|43391.2|43371.2|43386.2|43366.2|4
1653316040000|2022-05-23 14:27:20|43388.9|43368.9|43387.5|43367.5|43391.4|43371.4|43387.5|43367.5|18
1653316050000|2022-05-23 14:27:30|43386.2|43366.2|43382.3|43362.3|43386.2|43366.2|43382.3|43362.3|7
1653316060000|2022-05-23 14:27:40|43379.8|43359.8|43345|43325|43382.3|43362.3|43340|43320|13
1653316070000|2022-05-23 14:27:50|43346.4|43326.4|43330|43310|43350|43330|43330|43310|15
1653316080000|2022-05-23 14:28:00|43325|43305|43325|43305|43327.5|43307.5|43320|43300|19
1653316090000|2022-05-23 14:28:10|43326.2|43306.2|43330|43310|43330|43310|43326.2|43306.2|4
1653316100000|2022-05-23 14:28:20|43331.4|43311.4|43347.5|43327.5|43347.5|43327.5|43331.4|43311.4|4
1653316110000|2022-05-23 14:28:30|43348.9|43328.9|43356.2|43336.2|43360|43340|43348.9|43328.9|4
1653316120000|2022-05-23 14:28:40|43355|43335|43355|43335|43355|43335|43350|43330|5
1653316130000|2022-05-23 14:28:50|43353.7|43333.7|43355|43335|43355|43335|43353.7|43333.7|2
1653316140000|2022-05-23 14:29:00|43352.5|43332.5|43341.4|43321.4|43352.5|43332.5|43335|43315|4
1653316150000|2022-05-23 14:29:10|43342.8|43322.8|43345|43325|43345|43325|43340|43320|6
1653316160000|2022-05-23 14:29:20|43347.5|43327.5|43370|43350|43370|43350|43347.5|43327.5|9
1653316170000|2022-05-23 14:29:30|43371.2|43351.2|43378.9|43358.9|43378.9|43358.9|43371.2|43351.2|6
1653316180000|2022-05-23 14:29:40|43377.5|43357.5|43388.9|43368.9|43388.9|43368.9|43371.4|43351.4|7
1653316190000|2022-05-23 14:29:50|43390|43370|43396.2|43376.2|43396.2|43376.2|43390|43370|8
1653316200000|2022-05-23 14:30:00|43397.3|43377.3|43405|43385|43406.2|43386.2|43397.3|43377.3|16
1653316210000|2022-05-23 14:30:10|43406.2|43386.2|43406.2|43386.2|43406.2|43386.2|43406.2|43386.2|0
1653316220000|2022-05-23 14:30:20|43405|43385|43387.5|43367.5|43405|43385|43387.5|43367.5|6
1653316230000|2022-05-23 14:30:30|43386.2|43366.2|43388.7|43368.7|43388.7|43368.7|43385|43365|4
1653316240000|2022-05-23 14:30:40|43391.2|43371.2|43393.7|43373.7|43395|43375|43391.2|43371.2|4
1653316250000|2022-05-23 14:30:50|43392.3|43372.3|43383.9|43363.9|43392.3|43372.3|43380|43360|4
1653316260000|2022-05-23 14:31:00|43385|43365|43380|43360|43385|43365|43380|43360|2
1653316270000|2022-05-23 14:31:10|43377.5|43357.5|43370|43350|43377.5|43357.5|43370|43350|5
1653316280000|2022-05-23 14:31:20|43367.5|43347.5|43377.5|43357.5|43377.5|43357.5|43367.5|43347.5|8
1653316290000|2022-05-23 14:31:30|43375|43355|43380|43360|43380|43360|43375|43355|4
1653316300000|2022-05-23 14:31:40|43382.5|43362.5|43393.9|43373.9|43393.9|43373.9|43382.5|43362.5|11
1653316310000|2022-05-23 14:31:50|43396.2|43376.2|43390|43370|43397.5|43377.5|43388.7|43368.7|4
1653316320000|2022-05-23 14:32:00|43388.7|43368.7|43380|43360|43388.7|43368.7|43380|43360|3
1653316330000|2022-05-23 14:32:10|43381.4|43361.4|43390|43370|43390|43370|43381.4|43361.4|11
1653316340000|2022-05-23 14:32:20|43387.5|43367.5|43390|43370|43390|43370|43387.5|43367.5|3
1653316350000|2022-05-23 14:32:30|43391.4|43371.4|43392.5|43372.5|43397.5|43377.5|43390|43370|34
1653316370000|2022-05-23 14:32:50|43393.9|43373.9|43395|43375|43395|43375|43388.7|43368.7|10
1653316380000|2022-05-23 14:33:00|43391.2|43371.2|43391.2|43371.2|43392.5|43372.5|43387.5|43367.5|18
1653316390000|2022-05-23 14:33:10|||||||||1
1653316400000|2022-05-23 14:33:20|43392.5|43372.5|43392.5|43372.5|43393.9|43373.9|43392.5|43372.5|7
1653316410000|2022-05-23 14:33:30|43391.2|43371.2|43391.2|43371.2|43391.2|43371.2|43391.2|43371.2|5
1653316420000|2022-05-23 14:33:40|43392.5|43372.5|43380|43360|43397.5|43377.5|43380|43360|26
1653316430000|2022-05-23 14:33:50|43377.5|43357.5|43375|43355|43377.5|43357.5|43375|43355|0
1653316440000|2022-05-23 14:34:00|43378.7|43358.7|43370|43350|43380|43360|43370|43350|3
1653316450000|2022-05-23 14:34:10|43371.4|43351.4|43367.3|43347.3|43375|43355|43367.3|43347.3|6
1653316460000|2022-05-23 14:34:20|43363.7|43343.7|43352.5|43332.5|43363.7|43343.7|43352.5|43332.5|3
1653316470000|2022-05-23 14:34:30|43355|43335|43348.7|43328.7|43355|43335|43348.7|43328.7|2
1653316480000|2022-05-23 14:34:40|43350|43330|43347.3|43327.3|43350|43330|43347.3|43327.3|4
1653316490000|2022-05-23 14:34:50|43346.4|43326.4|43348.9|43328.9|43350|43330|43343.9|43323.9|8
1653316500000|2022-05-23 14:35:00|43350|43330|43345|43325|43352.5|43332.5|43345|43325|6
1653316510000|2022-05-23 14:35:10|43343.7|43323.7|43342.5|43322.5|43345|43325|43342.5|43322.5|0
1653316520000|2022-05-23 14:35:20|43343.9|43323.9|43350|43330|43350|43330|43342.5|43322.5|10
1653316530000|2022-05-23 14:35:30|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|43345|43325|11
1653316540000|2022-05-23 14:35:40|43348.9|43328.9|43348.9|43328.9|43348.9|43328.9|43348.9|43328.9|0
1653316550000|2022-05-23 14:35:50|43350.3|43330.3|43371.4|43351.4|43371.4|43351.4|43350|43330|34
1653316560000|2022-05-23 14:36:00|43372.8|43352.8|43366.2|43346.2|43373.9|43353.9|43366.2|43346.2|12
1653316570000|2022-05-23 14:36:10|43365|43345|43370|43350|43370|43350|43363.7|43343.7|5
1653316580000|2022-05-23 14:36:20|43368.7|43348.7|43365|43345|43368.7|43348.7|43364.8|43344.8|4
1653316590000|2022-05-23 14:36:30|43366.2|43346.2|43358.7|43338.7|43366.2|43346.2|43358.7|43338.7|4
1653316600000|2022-05-23 14:36:40|43356.2|43336.2|43350|43330|43356.2|43336.2|43347.5|43327.5|74
1653316610000|2022-05-23 14:36:50|43352.5|43332.5|43350|43330|43352.5|43332.5|43350|43330|0
1653316620000|2022-05-23 14:37:00|43348.7|43328.7|43352.5|43332.5|43352.5|43332.5|43347.5|43327.5|6
1653316630000|2022-05-23 14:37:10|43350|43330|43355|43335|43355|43335|43350|43330|1
1653316640000|2022-05-23 14:37:20|43357.5|43337.5|43360|43340|43360|43340|43357.5|43337.5|0
1653316650000|2022-05-23 14:37:30|43358.9|43338.9|43355|43335|43358.9|43338.9|43355|43335|7
1653316660000|2022-05-23 14:37:40|43352.5|43332.5|43351.2|43331.2|43355|43335|43351.2|43331.2|1
1653316670000|2022-05-23 14:37:50|43349.8|43329.8|43351.4|43331.4|43352.5|43332.5|43349.8|43329.8|2
1653316680000|2022-05-23 14:38:00|43352.5|43332.5|43350|43330|43352.5|43332.5|43347.5|43327.5|7
1653316690000|2022-05-23 14:38:10|43351.4|43331.4|43347.5|43327.5|43352.5|43332.5|43347.5|43327.5|1
1653316700000|2022-05-23 14:38:20|43348.9|43328.9|43353.9|43333.9|43353.9|43333.9|43348.9|43328.9|3
1653316710000|2022-05-23 14:38:30|43355.3|43335.3|43371.4|43351.4|43372.8|43352.8|43355.3|43335.3|7
1653316720000|2022-05-23 14:38:40|43370|43350|43370|43350|43370|43350|43366.2|43346.2|6
1653316730000|2022-05-23 14:38:50|43371.2|43351.2|43377.5|43357.5|43377.5|43357.5|43368.7|43348.7|8
1653316740000|2022-05-23 14:39:00|43378.9|43358.9|43377.5|43357.5|43378.9|43358.9|43377.5|43357.5|3
1653316750000|2022-05-23 14:39:10|43376.2|43356.2|43372.5|43352.5|43376.2|43356.2|43372.5|43352.5|5
1653316760000|2022-05-23 14:39:20|43371.2|43351.2|43368.7|43348.7|43371.2|43351.2|43368.7|43348.7|0
1653316770000|2022-05-23 14:39:30|43370|43350|43370|43350|43370|43350|43370|43350|0
1653316780000|2022-05-23 14:39:40|43368.7|43348.7|43362.5|43342.5|43368.7|43348.7|43362.5|43342.5|6
1653316790000|2022-05-23 14:39:50|43361.4|43341.4|43362.5|43342.5|43362.5|43342.5|43358.9|43338.9|9
1653316800000|2022-05-23 14:40:00|43363.9|43343.9|43365|43345|43365|43345|43362.5|43342.5|6
1653316810000|2022-05-23 14:40:10|43366.4|43346.4|43365|43345|43366.4|43346.4|43365|43345|1
1653316820000|2022-05-23 14:40:20|43366.4|43346.4|43375|43355|43375|43355|43363.7|43343.7|11
1653316830000|2022-05-23 14:40:30|43376.4|43356.4|43375|43355|43378.9|43358.9|43375|43355|9
1653316840000|2022-05-23 14:40:40|43373.7|43353.7|43375|43355|43376.4|43356.4|43372.5|43352.5|5
1653316850000|2022-05-23 14:40:50|43373.7|43353.7|43371.2|43351.2|43373.7|43353.7|43370|43350|4
1653316860000|2022-05-23 14:41:00|43370|43350|43387.5|43367.5|43387.5|43367.5|43370|43350|8
1653316870000|2022-05-23 14:41:10|43388.9|43368.9|43380|43360|43388.9|43368.9|43380|43360|12
1653316880000|2022-05-23 14:41:20|43378.9|43358.9|43378.9|43358.9|43378.9|43358.9|43373.7|43353.7|3
1653316890000|2022-05-23 14:41:30|43377.5|43357.5|43376.2|43356.2|43378.9|43358.9|43376.2|43356.2|1
1653316900000|2022-05-23 14:41:40|43380|43360|43377.5|43357.5|43380|43360|43377.5|43357.5|10
1653316910000|2022-05-23 14:41:50|43376.2|43356.2|43360|43340|43376.2|43356.2|43359.8|43339.8|11
1653316920000|2022-05-23 14:42:00|43361.4|43341.4|43365|43345|43365|43345|43361.2|43341.2|5
1653316930000|2022-05-23 14:42:10|43363.7|43343.7|43360|43340|43363.7|43343.7|43357.5|43337.5|7
1653316940000|2022-05-23 14:42:20|43362.8|43342.8|43367.5|43347.5|43367.5|43347.5|43362.8|43342.8|11
1653316950000|2022-05-23 14:42:30|43365|43345|43358.7|43338.7|43367.5|43347.5|43356.2|43336.2|8
1653316960000|2022-05-23 14:42:40|43357.3|43337.3|43355|43335|43358.7|43338.7|43355|43335|2
1653316970000|2022-05-23 14:42:50|43353.7|43333.7|43353.9|43333.9|43353.9|43333.9|43352.5|43332.5|1
1653316980000|2022-05-23 14:43:00|43355|43335|43352.5|43332.5|43355|43335|43350|43330|1
1653316990000|2022-05-23 14:43:10|43350|43330|43355|43335|43355|43335|43350|43330|27
1653317000000|2022-05-23 14:43:20|43356.2|43336.2|43370|43350|43370|43350|43356.2|43336.2|7
1653317010000|2022-05-23 14:43:30|43372.5|43352.5|43378.9|43358.9|43378.9|43358.9|43370|43350|0
1653317020000|2022-05-23 14:43:40|43377.5|43357.5|43380|43360|43380|43360|43375|43355|5
1653317030000|2022-05-23 14:43:50|43378.7|43358.7|43375|43355|43378.7|43358.7|43375|43355|0
1653317040000|2022-05-23 14:44:00|43377.5|43357.5|43377.5|43357.5|43380|43360|43375|43355|7
1653317050000|2022-05-23 14:44:10|43375|43355|43368.7|43348.7|43375|43355|43368.7|43348.7|3
1653317060000|2022-05-23 14:44:20|43371.2|43351.2|43372.5|43352.5|43372.5|43352.5|43371.2|43351.2|2
1653317070000|2022-05-23 14:44:30|43376.4|43356.4|43385|43365|43385|43365|43376.4|43356.4|4
1653317080000|2022-05-23 14:44:40|43393.9|43373.9|43415|43395|43415|43395|43393.9|43373.9|22
1653317090000|2022-05-23 14:44:50|43416.2|43396.2|43424.8|43404.8|43430|43410|43416.2|43396.2|49
1653317100000|2022-05-23 14:45:00|43427.3|43407.3|43421.2|43401.2|43427.8|43407.8|43421.2|43401.2|14
1653317110000|2022-05-23 14:45:10|43419.8|43399.8|43420|43400|43421.2|43401.2|43417.5|43397.5|4
1653317120000|2022-05-23 14:45:20|43421.4|43401.4|43420|43400|43422.5|43402.5|43420|43400|1
1653317130000|2022-05-23 14:45:30|43422.5|43402.5|43420|43400|43422.5|43402.5|43416.2|43396.2|6
1653317140000|2022-05-23 14:45:40|43421.4|43401.4|43410|43390|43421.4|43401.4|43410|43390|11
1653317150000|2022-05-23 14:45:50|43411.2|43391.2|43415|43395|43416.4|43396.4|43411.2|43391.2|2
1653317160000|2022-05-23 14:46:00|43413.7|43393.7|43415|43395|43417.5|43397.5|43413.7|43393.7|7
1653317170000|2022-05-23 14:46:10|43413.9|43393.9|43415|43395|43415|43395|43413.7|43393.7|0
1653317180000|2022-05-23 14:46:20|43417.5|43397.5|43412.5|43392.5|43417.5|43397.5|43412.5|43392.5|4
1653317190000|2022-05-23 14:46:30|43415|43395|43410|43390|43415|43395|43407.5|43387.5|7
1653317200000|2022-05-23 14:46:40|43408.7|43388.7|43406.2|43386.2|43410|43390|43406.2|43386.2|0
1653317210000|2022-05-23 14:46:50|43405|43385|43402.5|43382.5|43405|43385|43402.5|43382.5|3
1653317220000|2022-05-23 14:47:00|43400|43380|43395|43375|43400|43380|43391.2|43371.2|18
1653317230000|2022-05-23 14:47:10|43393.7|43373.7|43397.5|43377.5|43397.5|43377.5|43393.7|43373.7|1
1653317240000|2022-05-23 14:47:20|||||||||4
1653317250000|2022-05-23 14:47:30|43396.2|43376.2|43396.2|43376.2|43397.5|43377.5|43396.2|43376.2|4
1653317260000|2022-05-23 14:47:40|43397.5|43377.5|43396.2|43376.2|43397.5|43377.5|43396.2|43376.2|5
1653317270000|2022-05-23 14:47:50|43397.5|43377.5|43396.2|43376.2|43397.5|43377.5|43395|43375|2
1653317280000|2022-05-23 14:48:00|43393.7|43373.7|43392.5|43372.5|43397.5|43377.5|43390|43370|18
1653317290000|2022-05-23 14:48:10|43391.2|43371.2|43388.7|43368.7|43391.2|43371.2|43388.7|43368.7|2
1653317300000|2022-05-23 14:48:20|43390|43370|43386.2|43366.2|43391.2|43371.2|43386.2|43366.2|7
1653317310000|2022-05-23 14:48:30|43387.5|43367.5|43386.2|43366.2|43387.5|43367.5|43384.8|43364.8|6
1653317320000|2022-05-23 14:48:40|43387.5|43367.5|43387.5|43367.5|43387.5|43367.5|43386.2|43366.2|1
1653317330000|2022-05-23 14:48:50|43386.2|43366.2|43386.2|43366.2|43387.5|43367.5|43386.2|43366.2|5
1653317340000|2022-05-23 14:49:00|43385|43365|43387.5|43367.5|43387.5|43367.5|43377.5|43357.5|9
1653317350000|2022-05-23 14:49:10|43386.2|43366.2|43375|43355|43386.2|43366.2|43375|43355|9
1653317360000|2022-05-23 14:49:20|43378.9|43358.9|43376.2|43356.2|43380|43360|43373.7|43353.7|0
1653317370000|2022-05-23 14:49:30|43374.8|43354.8|43371.2|43351.2|43374.8|43354.8|43371.2|43351.2|0
1653317380000|2022-05-23 14:49:40|43370|43350|43368.7|43348.7|43371.2|43351.2|43368.7|43348.7|1
1653317390000|2022-05-23 14:49:50|43367.5|43347.5|43364.8|43344.8|43367.5|43347.5|43364.8|43344.8|3
1653317400000|2022-05-23 14:50:00|43362.3|43342.3|43356.2|43336.2|43362.3|43342.3|43356.2|43336.2|14
1653317410000|2022-05-23 14:50:10|||||||||2
1653317420000|2022-05-23 14:50:20|43357.5|43337.5|43358.7|43338.7|43358.7|43338.7|43357.5|43337.5|16
1653317430000|2022-05-23 14:50:30|43361.2|43341.2|43359.8|43339.8|43361.2|43341.2|43358.7|43338.7|0
1653317440000|2022-05-23 14:50:40|43358.4|43338.4|43354.8|43334.8|43359.8|43339.8|43354.8|43334.8|6
1653317450000|2022-05-23 14:50:50|43356.2|43336.2|43357.3|43337.3|43359.8|43339.8|43356.2|43336.2|44
1653317460000|2022-05-23 14:51:00|43355.9|43335.9|43352.3|43332.3|43356.2|43336.2|43352.3|43332.3|3
1653317470000|2022-05-23 14:51:10|43350.9|43330.9|43309.8|43289.8|43354.8|43334.8|43309.8|43289.8|37
1653317480000|2022-05-23 14:51:20|43312.5|43292.5|43302.3|43282.3|43312.5|43292.5|43302.3|43282.3|9
1653317490000|2022-05-23 14:51:30|43303.7|43283.7|43313.4|43293.4|43314.8|43294.8|43303.7|43283.7|10
1653317500000|2022-05-23 14:51:40|43311.2|43291.2|43312.3|43292.3|43312.3|43292.3|43311.2|43291.2|1
1653317510000|2022-05-23 14:51:50|43310.9|43290.9|43309.8|43289.8|43312.3|43292.3|43308.4|43288.4|6
1653317520000|2022-05-23 14:52:00|43308.4|43288.4|43342.3|43322.3|43342.3|43322.3|43308.4|43288.4|10
1653317530000|2022-05-23 14:52:10|43343.7|43323.7|43351.2|43331.2|43352.3|43332.3|43343.7|43323.7|4
1653317540000|2022-05-23 14:52:20|43352.3|43332.3|43356.2|43336.2|43356.2|43336.2|43352.3|43332.3|1
1653317550000|2022-05-23 14:52:30|43354.8|43334.8|43348.1|43328.1|43354.8|43334.8|43348.1|43328.1|4
1653317560000|2022-05-23 14:52:40|43349.5|43329.5|43340.9|43320.9|43349.5|43329.5|43340.9|43320.9|2
1653317570000|2022-05-23 14:52:50|43339.8|43319.8|43339.8|43319.8|43339.8|43319.8|43333.4|43313.4|39
1653317580000|2022-05-23 14:53:00|43343.4|43323.4|43337.3|43317.3|43343.4|43323.4|43337.3|43317.3|11
1653317590000|2022-05-23 14:53:10|43339.8|43319.8|43345.9|43325.9|43347.3|43327.3|43337.3|43317.3|3
1653317600000|2022-05-23 14:53:20|43347.3|43327.3|43343.4|43323.4|43347.3|43327.3|43342.3|43322.3|2
1653317610000|2022-05-23 14:53:30|43344.8|43324.8|43348.4|43328.4|43349.8|43329.8|43344.8|43324.8|0
1653317620000|2022-05-23 14:53:40|43347.3|43327.3|43347.3|43327.3|43347.3|43327.3|43342.3|43322.3|3
1653317630000|2022-05-23 14:53:50|43345.9|43325.9|43347.3|43327.3|43347.3|43327.3|43344.8|43324.8|0
1653317640000|2022-05-23 14:54:00|43349.8|43329.8|43347.3|43327.3|43355.9|43335.9|43347.3|43327.3|17
1653317650000|2022-05-23 14:54:10|43344.8|43324.8|43335.9|43315.9|43344.8|43324.8|43335.9|43315.9|2
1653317660000|2022-05-23 14:54:20|43334.8|43314.8|43345.9|43325.9|43345.9|43325.9|43334.8|43314.8|12
1653317670000|2022-05-23 14:54:30|43347.3|43327.3|43367.3|43347.3|43367.3|43347.3|43347.3|43327.3|28
1653317680000|2022-05-23 14:54:40|43365.9|43345.9|43364.8|43344.8|43365.9|43345.9|43362.3|43342.3|5
1653317690000|2022-05-23 14:54:50|43366.2|43346.2|43372.3|43352.3|43376.2|43356.2|43364.8|43344.8|4
1653317700000|2022-05-23 14:55:00|43369.5|43349.5|43356.2|43336.2|43369.5|43349.5|43353.4|43333.4|6
1653317710000|2022-05-23 14:55:10|43362.3|43342.3|43372.3|43352.3|43382.3|43362.3|43362.3|43342.3|19
1653317720000|2022-05-23 14:55:20|43370.9|43350.9|43367|43347|43372.3|43352.3|43367|43347|1
1653317730000|2022-05-23 14:55:30|43364.8|43344.8|43359.8|43339.8|43364.8|43344.8|43359.8|43339.8|2
1653317740000|2022-05-23 14:55:40|43358.4|43338.4|43352.3|43332.3|43359.8|43339.8|43350.9|43330.9|1
1653317750000|2022-05-23 14:55:50|43353.7|43333.7|43362.3|43342.3|43362.3|43342.3|43350.9|43330.9|6
1653317760000|2022-05-23 14:56:00|43363.7|43343.7|43371.2|43351.2|43372.3|43352.3|43363.7|43343.7|5
1653317770000|2022-05-23 14:56:10|43368.4|43348.4|43379.8|43359.8|43379.8|43359.8|43367.3|43347.3|12
1653317780000|2022-05-23 14:56:20|43382.3|43362.3|43387.3|43367.3|43387.3|43367.3|43382.3|43362.3|9
1653317790000|2022-05-23 14:56:30|43385.9|43365.9|43382.3|43362.3|43387.3|43367.3|43382.3|43362.3|7
1653317800000|2022-05-23 14:56:40|43383.7|43363.7|43384.8|43364.8|43387.3|43367.3|43382.3|43362.3|5
1653317810000|2022-05-23 14:56:50|43382.3|43362.3|43382.3|43362.3|43387.3|43367.3|43382.3|43362.3|4
1653317820000|2022-05-23 14:57:00|43377.3|43357.3|43376.2|43356.2|43377.3|43357.3|43367.3|43347.3|7
1653317830000|2022-05-23 14:57:10|43377.3|43357.3|43377.3|43357.3|43379.8|43359.8|43377.3|43357.3|0
1653317840000|2022-05-23 14:57:20|43374.8|43354.8|43367.3|43347.3|43374.8|43354.8|43367.3|43347.3|5
1653317860000|2022-05-23 14:57:40|43364.8|43344.8|43367.3|43347.3|43367.3|43347.3|43364.8|43344.8|0
1653317870000|2022-05-23 14:57:50|43365.9|43345.9|43362.3|43342.3|43365.9|43345.9|43357.3|43337.3|6
1653317880000|2022-05-23 14:58:00|43363.4|43343.4|43368.7|43348.7|43368.7|43348.7|43363.4|43343.4|5
1653317890000|2022-05-23 14:58:10|43369.8|43349.8|43373.4|43353.4|43373.4|43353.4|43367.3|43347.3|1
1653317900000|2022-05-23 14:58:20|43370.9|43350.9|43372.3|43352.3|43372.3|43352.3|43367.3|43347.3|5
1653317910000|2022-05-23 14:58:30|43370.9|43350.9|43372.3|43352.3|43373.4|43353.4|43368.4|43348.4|3
1653317920000|2022-05-23 14:58:40|43373.7|43353.7|43369.8|43349.8|43374.8|43354.8|43369.8|43349.8|5
1653317930000|2022-05-23 14:58:50|43372.3|43352.3|43375.9|43355.9|43375.9|43355.9|43372.3|43352.3|0
1653317940000|2022-05-23 14:59:00|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|2
1653317950000|2022-05-23 14:59:10|43375.9|43355.9|43367.3|43347.3|43377.3|43357.3|43367.3|43347.3|4
1653317960000|2022-05-23 14:59:20|43362.3|43342.3|43368.4|43348.4|43368.4|43348.4|43362.3|43342.3|2
1653317970000|2022-05-23 14:59:30|43370.9|43350.9|43377.3|43357.3|43377.3|43357.3|43367.3|43347.3|1
1653317980000|2022-05-23 14:59:40|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|0
1653317990000|2022-05-23 14:59:50|43378.7|43358.7|43372.3|43352.3|43378.7|43358.7|43372.3|43352.3|2
1653318000000|2022-05-23 15:00:00|43373.4|43353.4|43373.4|43353.4|43373.4|43353.4|43369.8|43349.8|5
1653318010000|2022-05-23 15:00:10|43372.3|43352.3|43372.3|43352.3|43373.4|43353.4|43372.3|43352.3|2
1653318020000|2022-05-23 15:00:20|43373.4|43353.4|43373.4|43353.4|43373.4|43353.4|43372.3|43352.3|0
1653318030000|2022-05-23 15:00:30|43372.3|43352.3|43373.4|43353.4|43373.4|43353.4|43370.9|43350.9|2
1653318040000|2022-05-23 15:00:40|43372.3|43352.3|43373.4|43353.4|43373.4|43353.4|43372.3|43352.3|0
1653318050000|2022-05-23 15:00:50|43372.3|43352.3|43365.9|43345.9|43373.4|43353.4|43365.9|43345.9|5
1653318060000|2022-05-23 15:01:00|43364.8|43344.8|43362.3|43342.3|43364.8|43344.8|43359.8|43339.8|3
1653318070000|2022-05-23 15:01:10|43363.7|43343.7|43368.4|43348.4|43368.4|43348.4|43361.2|43341.2|15
1653318080000|2022-05-23 15:01:20|43369.8|43349.8|43373.4|43353.4|43373.7|43353.7|43369.8|43349.8|1
1653318090000|2022-05-23 15:01:30|43372.3|43352.3|43377.3|43357.3|43377.3|43357.3|43372.3|43352.3|3
1653318100000|2022-05-23 15:01:40|43378.7|43358.7|43377.3|43357.3|43381.2|43361.2|43377.3|43357.3|8
1653318110000|2022-05-23 15:01:50|43375.9|43355.9|43374.8|43354.8|43377.3|43357.3|43372.3|43352.3|4
1653318120000|2022-05-23 15:02:00|43373.4|43353.4|43370.9|43350.9|43373.4|43353.4|43366.2|43346.2|15
1653318130000|2022-05-23 15:02:10|43372|43352|43374.8|43354.8|43377.3|43357.3|43370.9|43350.9|15
1653318140000|2022-05-23 15:02:20|43376.2|43356.2|43386.2|43366.2|43386.2|43366.2|43376.2|43356.2|1
1653318150000|2022-05-23 15:02:30|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|0
1653318160000|2022-05-23 15:02:40|43389.8|43369.8|43399.8|43379.8|43399.8|43379.8|43389.8|43369.8|16
1653318170000|2022-05-23 15:02:50|43398.7|43378.7|43402.3|43382.3|43402.3|43382.3|43397.3|43377.3|3
1653318180000|2022-05-23 15:03:00|||||||||7
1653318190000|2022-05-23 15:03:10|43405|43385|43412.5|43392.5|43412.5|43392.5|43405|43385|13
1653318200000|2022-05-23 15:03:20|43413.7|43393.7|43417.3|43397.3|43418.4|43398.4|43413.7|43393.7|7
1653318210000|2022-05-23 15:03:30|43419.8|43399.8|43417.3|43397.3|43424.8|43404.8|43417.3|43397.3|20
1653318220000|2022-05-23 15:03:40|43415.9|43395.9|43411.2|43391.2|43417.3|43397.3|43411.2|43391.2|7
1653318230000|2022-05-23 15:03:50|43413.7|43393.7|43414.8|43394.8|43414.8|43394.8|43411.2|43391.2|2
1653318240000|2022-05-23 15:04:00|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|43412.3|43392.3|3
1653318250000|2022-05-23 15:04:10|43415.9|43395.9|43412.3|43392.3|43415.9|43395.9|43409.8|43389.8|3
1653318260000|2022-05-23 15:04:20|43410.9|43390.9|43418.7|43398.7|43418.7|43398.7|43409.8|43389.8|8
1653318270000|2022-05-23 15:04:30|43419.8|43399.8|43427.3|43407.3|43428.4|43408.4|43419.8|43399.8|11
1653318280000|2022-05-23 15:04:40|43428.7|43408.7|43430.9|43410.9|43430.9|43410.9|43428.7|43408.7|8
1653318290000|2022-05-23 15:04:50|43429.8|43409.8|43430.9|43410.9|43433.4|43413.4|43429.8|43409.8|4
1653318300000|2022-05-23 15:05:00|43429.8|43409.8|43434.8|43414.8|43434.8|43414.8|43429.8|43409.8|5
1653318310000|2022-05-23 15:05:10|43437.3|43417.3|43434.8|43414.8|43437.3|43417.3|43434.8|43414.8|4
1653318320000|2022-05-23 15:05:20|43433.7|43413.7|43429.8|43409.8|43433.7|43413.7|43429.8|43409.8|10
1653318330000|2022-05-23 15:05:30|43431.2|43411.2|43431.2|43411.2|43431.2|43411.2|43431.2|43411.2|7
1653318340000|2022-05-23 15:05:40|43429.8|43409.8|43427.3|43407.3|43431.2|43411.2|43427.3|43407.3|4
1653318350000|2022-05-23 15:05:50|43428.7|43408.7|43432.3|43412.3|43432.3|43412.3|43427.3|43407.3|2
1653318360000|2022-05-23 15:06:00|43431.2|43411.2|43439.8|43419.8|43439.8|43419.8|43431.2|43411.2|15
1653318370000|2022-05-23 15:06:10|43440.9|43420.9|43444.8|43424.8|43446.2|43426.2|43440.9|43420.9|9
1653318380000|2022-05-23 15:06:20|43446.2|43426.2|43449.8|43429.8|43453.9|43433.9|43443.7|43423.7|26
1653318390000|2022-05-23 15:06:30|43451.2|43431.2|43452.3|43432.3|43452.3|43432.3|43447.3|43427.3|14
1653318400000|2022-05-23 15:06:40|43450.9|43430.9|43444.8|43424.8|43450.9|43430.9|43444.8|43424.8|5
1653318410000|2022-05-23 15:06:50|43439.8|43419.8|43425.9|43405.9|43439.8|43419.8|43425.9|43405.9|25
1653318420000|2022-05-23 15:07:00|43427.3|43407.3|43422.3|43402.3|43427.3|43407.3|43420.9|43400.9|4
1653318430000|2022-05-23 15:07:10|43425|43405|43417.3|43397.3|43427.3|43407.3|43415.9|43395.9|15
1653318440000|2022-05-23 15:07:20|43413.4|43393.4|43410.9|43390.9|43413.4|43393.4|43410.9|43390.9|13
1653318450000|2022-05-23 15:07:30|43412.3|43392.3|43411.2|43391.2|43412.3|43392.3|43408.7|43388.7|4
1653318460000|2022-05-23 15:07:40|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|43409.8|43389.8|1
1653318470000|2022-05-23 15:07:50|||||||||1
1653318480000|2022-05-23 15:08:00|43410.9|43390.9|43417.3|43397.3|43417.3|43397.3|43409.8|43389.8|6
1653318490000|2022-05-23 15:08:10|43415.9|43395.9|43414.8|43394.8|43415.9|43395.9|43412.3|43392.3|2
1653318500000|2022-05-23 15:08:20|43413.4|43393.4|43414.8|43394.8|43414.8|43394.8|43413.4|43393.4|0
1653318510000|2022-05-23 15:08:30|43413.4|43393.4|43412.3|43392.3|43414.8|43394.8|43412.3|43392.3|3
1653318520000|2022-05-23 15:08:40|43410.9|43390.9|43406.2|43386.2|43410.9|43390.9|43406.2|43386.2|3
1653318530000|2022-05-23 15:08:50|43403.7|43383.7|43402.3|43382.3|43403.7|43383.7|43402.3|43382.3|4
1653318540000|2022-05-23 15:09:00|43399.8|43379.8|43404.8|43384.8|43404.8|43384.8|43399.8|43379.8|1
1653318550000|2022-05-23 15:09:10|43403.4|43383.4|43402.3|43382.3|43403.4|43383.4|43401.2|43381.2|2
1653318560000|2022-05-23 15:09:20|43399.8|43379.8|43399.8|43379.8|43402.3|43382.3|43399.8|43379.8|6
1653318570000|2022-05-23 15:09:30|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|1
1653318580000|2022-05-23 15:09:40|43403.4|43383.4|43404.8|43384.8|43404.8|43384.8|43402.3|43382.3|2
1653318590000|2022-05-23 15:09:50|43407.3|43387.3|43411.2|43391.2|43411.2|43391.2|43407.3|43387.3|6
1653318600000|2022-05-23 15:10:00|43413.7|43393.7|43414.8|43394.8|43416.2|43396.2|43410.9|43390.9|8
1653318610000|2022-05-23 15:10:10|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|2
1653318620000|2022-05-23 15:10:20|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|3
1653318630000|2022-05-23 15:10:30|43407.3|43387.3|43399.8|43379.8|43407.3|43387.3|43399.8|43379.8|5
1653318640000|2022-05-23 15:10:40|43401.2|43381.2|43397.3|43377.3|43402.3|43382.3|43397.3|43377.3|1
1653318650000|2022-05-23 15:10:50|43395.9|43375.9|43397.3|43377.3|43397.3|43377.3|43395.9|43375.9|1
1653318660000|2022-05-23 15:11:00|43395.9|43375.9|43397.3|43377.3|43399.8|43379.8|43394.8|43374.8|15
1653318670000|2022-05-23 15:11:10|43398.7|43378.7|43402.3|43382.3|43402.3|43382.3|43397.3|43377.3|1
1653318680000|2022-05-23 15:11:20|43403.7|43383.7|43407.3|43387.3|43407.3|43387.3|43402.3|43382.3|2
1653318700000|2022-05-23 15:11:40|43406.2|43386.2|43407.3|43387.3|43407.3|43387.3|43402.3|43382.3|2
1653318710000|2022-05-23 15:11:50|43412.3|43392.3|43422.3|43402.3|43422.3|43402.3|43412.3|43392.3|6
1653318720000|2022-05-23 15:12:00|43420.9|43400.9|43407.3|43387.3|43420.9|43400.9|43407.3|43387.3|7
1653318730000|2022-05-23 15:12:10|||||||||5
1653318740000|2022-05-23 15:12:20|43405.9|43385.9|43409.8|43389.8|43409.8|43389.8|43404.8|43384.8|3
1653318750000|2022-05-23 15:12:30|||||||||3
1653318760000|2022-05-23 15:12:40|43407.3|43387.3|43409.8|43389.8|43409.8|43389.8|43407.3|43387.3|4
1653318770000|2022-05-23 15:12:50|43412.3|43392.3|43417.3|43397.3|43417.3|43397.3|43409.8|43389.8|4
1653318780000|2022-05-23 15:13:00|43418.4|43398.4|43422.3|43402.3|43422.3|43402.3|43417.3|43397.3|1
1653318800000|2022-05-23 15:13:20|43427.3|43407.3|43434.8|43414.8|43434.8|43414.8|43427.3|43407.3|4
1653318810000|2022-05-23 15:13:30|43437.3|43417.3|43437.3|43417.3|43439.8|43419.8|43437.3|43417.3|6
1653318820000|2022-05-23 15:13:40|43436.2|43416.2|43436.2|43416.2|43436.2|43416.2|43436.2|43416.2|2
1653318830000|2022-05-23 15:13:50|43437.3|43417.3|43435.9|43415.9|43437.3|43417.3|43435.9|43415.9|3
1653318840000|2022-05-23 15:14:00|43437.3|43417.3|43437.3|43417.3|43439.8|43419.8|43437.3|43417.3|4
1653318850000|2022-05-23 15:14:10|43438.4|43418.4|43437.3|43417.3|43438.4|43418.4|43437.3|43417.3|1
1653318860000|2022-05-23 15:14:20|43441.2|43421.2|43441.2|43421.2|43441.2|43421.2|43441.2|43421.2|1
1653318870000|2022-05-23 15:14:30|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|3
1653318880000|2022-05-23 15:14:40|43447.3|43427.3|43438.4|43418.4|43447.3|43427.3|43438.4|43418.4|14
1653318890000|2022-05-23 15:14:50|43437.3|43417.3|43447.3|43427.3|43447.3|43427.3|43437.3|43417.3|6
1653318900000|2022-05-23 15:15:00|43444.8|43424.8|43447.3|43427.3|43447.3|43427.3|43444.8|43424.8|3
1653318910000|2022-05-23 15:15:10|||||||||1
1653318920000|2022-05-23 15:15:20|43445.9|43425.9|43444.8|43424.8|43447.3|43427.3|43444.8|43424.8|2
1653318930000|2022-05-23 15:15:30|||||||||9
1653318940000|2022-05-23 15:15:40|43439.8|43419.8|43437|43417|43439.8|43419.8|43437|43417|9
1653318950000|2022-05-23 15:15:50|43434.8|43414.8|43432.3|43412.3|43434.8|43414.8|43429.8|43409.8|6
1653318960000|2022-05-23 15:16:00|43437.3|43417.3|43432.3|43412.3|43437.3|43417.3|43432.3|43412.3|27
1653318970000|2022-05-23 15:16:10|43433.7|43413.7|43437.3|43417.3|43437.3|43417.3|43433.7|43413.7|14
1653318980000|2022-05-23 15:16:20|43442.3|43422.3|43437.3|43417.3|43442.3|43422.3|43437.3|43417.3|12
1653318990000|2022-05-23 15:16:30|43434.8|43414.8|43429.8|43409.8|43434.8|43414.8|43429.8|43409.8|2
1653319000000|2022-05-23 15:16:40|43430.9|43410.9|43432.3|43412.3|43433.4|43413.4|43430.9|43410.9|4
1653319010000|2022-05-23 15:16:50|43429.8|43409.8|43433.7|43413.7|43433.7|43413.7|43429.8|43409.8|2
1653319020000|2022-05-23 15:17:00|43434.8|43414.8|43429.8|43409.8|43434.8|43414.8|43429.8|43409.8|6
1653319030000|2022-05-23 15:17:10|43428.4|43408.4|43427.3|43407.3|43429.8|43409.8|43427.3|43407.3|8
1653319040000|2022-05-23 15:17:20|43424.8|43404.8|43412.3|43392.3|43427.3|43407.3|43412.3|43392.3|20
1653319050000|2022-05-23 15:17:30|43413.7|43393.7|43418.7|43398.7|43418.7|43398.7|43413.7|43393.7|3
1653319060000|2022-05-23 15:17:40|43417.3|43397.3|43421.2|43401.2|43421.2|43401.2|43417.3|43397.3|0
1653319070000|2022-05-23 15:17:50|43419.8|43399.8|43421.2|43401.2|43421.2|43401.2|43417.3|43397.3|0
1653319080000|2022-05-23 15:18:00|43419.8|43399.8|43414.8|43394.8|43419.8|43399.8|43412.3|43392.3|5
1653319090000|2022-05-23 15:18:10|43417.3|43397.3|43420.9|43400.9|43420.9|43400.9|43417.3|43397.3|3
1653319100000|2022-05-23 15:18:20|43419.8|43399.8|43419.8|43399.8|43420.9|43400.9|43419.8|43399.8|0
1653319110000|2022-05-23 15:18:30|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|3
1653319120000|2022-05-23 15:18:40|43419.8|43399.8|43417.3|43397.3|43419.8|43399.8|43417.3|43397.3|1
1653319130000|2022-05-23 15:18:50|||||||||3
1653319140000|2022-05-23 15:19:00|43416.2|43396.2|43406.2|43386.2|43416.2|43396.2|43406.2|43386.2|7
1653319150000|2022-05-23 15:19:10|43403.7|43383.7|43404.8|43384.8|43404.8|43384.8|43401.2|43381.2|4
1653319160000|2022-05-23 15:19:20|43405.9|43385.9|43402.3|43382.3|43407|43387|43402.3|43382.3|12
1653319170000|2022-05-23 15:19:30|43403.7|43383.7|43406.2|43386.2|43407.3|43387.3|43403.7|43383.7|0
1653319180000|2022-05-23 15:19:40|43407.3|43387.3|43409.8|43389.8|43409.8|43389.8|43404.8|43384.8|6
1653319190000|2022-05-23 15:19:50|||||||||1
1653319200000|2022-05-23 15:20:00|43412.3|43392.3|43413.7|43393.7|43414.8|43394.8|43412.3|43392.3|4
1653319210000|2022-05-23 15:20:10|43412.3|43392.3|43419.8|43399.8|43421.2|43401.2|43411.2|43391.2|5
1653319220000|2022-05-23 15:20:20|43417.3|43397.3|43414.8|43394.8|43417.3|43397.3|43414.8|43394.8|4
1653319230000|2022-05-23 15:20:30|43416.2|43396.2|43414.8|43394.8|43417.3|43397.3|43414.8|43394.8|0
1653319240000|2022-05-23 15:20:40|43413.4|43393.4|43406.2|43386.2|43413.4|43393.4|43406.2|43386.2|6
1653319250000|2022-05-23 15:20:50|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|43406.2|43386.2|1
1653319260000|2022-05-23 15:21:00|43404.8|43384.8|43403.7|43383.7|43404.8|43384.8|43403.7|43383.7|8
1653319270000|2022-05-23 15:21:10|43402.6|43382.6|43389.8|43369.8|43403.7|43383.7|43389.8|43369.8|7
1653319280000|2022-05-23 15:21:20|43388.7|43368.7|43382.3|43362.3|43389.8|43369.8|43382.3|43362.3|13
1653319290000|2022-05-23 15:21:30|43381.2|43361.2|43379.8|43359.8|43382.3|43362.3|43379.8|43359.8|4
1653319300000|2022-05-23 15:21:40|43382.3|43362.3|43384.8|43364.8|43384.8|43364.8|43379.8|43359.8|17
1653319310000|2022-05-23 15:21:50|43387.3|43367.3|43388.4|43368.4|43390.9|43370.9|43387.3|43367.3|1
1653319320000|2022-05-23 15:22:00|43387.3|43367.3|43387.3|43367.3|43388.4|43368.4|43387.3|43367.3|1
1653319330000|2022-05-23 15:22:10|43388.4|43368.4|43387.3|43367.3|43388.4|43368.4|43387.3|43367.3|3
1653319340000|2022-05-23 15:22:20|||||||||10
1653319350000|2022-05-23 15:22:30|43385.9|43365.9|43387.3|43367.3|43387.3|43367.3|43382.3|43362.3|5
1653319360000|2022-05-23 15:22:40|43388.7|43368.7|43397.3|43377.3|43397.3|43377.3|43388.4|43368.4|5
1653319370000|2022-05-23 15:22:50|||||||||1
1653319380000|2022-05-23 15:23:00|43395.9|43375.9|43385.9|43365.9|43395.9|43375.9|43385.9|43365.9|5
1653319390000|2022-05-23 15:23:10|43384.8|43364.8|43379.8|43359.8|43384.8|43364.8|43378.4|43358.4|9
1653319400000|2022-05-23 15:23:20|43378.4|43358.4|43381.2|43361.2|43382.3|43362.3|43377.3|43357.3|6
1653319410000|2022-05-23 15:23:30|43382.3|43362.3|43377.3|43357.3|43382.3|43362.3|43374.8|43354.8|14
1653319420000|2022-05-23 15:23:40|43378.4|43358.4|43381.2|43361.2|43381.2|43361.2|43375.9|43355.9|9
1653319430000|2022-05-23 15:23:50|43382.3|43362.3|43384.8|43364.8|43385.9|43365.9|43382.3|43362.3|1
1653319440000|2022-05-23 15:24:00|43387.3|43367.3|43382.3|43362.3|43387.3|43367.3|43382.3|43362.3|4
1653319450000|2022-05-23 15:24:10|43383.7|43363.7|43384.8|43364.8|43384.8|43364.8|43382.3|43362.3|2
1653319460000|2022-05-23 15:24:20|43386.2|43366.2|43390.9|43370.9|43393.4|43373.4|43386.2|43366.2|5
1653319470000|2022-05-23 15:24:30|43389.8|43369.8|43390.9|43370.9|43390.9|43370.9|43389.8|43369.8|3
1653319480000|2022-05-23 15:24:40|43393.4|43373.4|43390.9|43370.9|43393.4|43373.4|43389.8|43369.8|0
1653319490000|2022-05-23 15:24:50|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|2
1653319500000|2022-05-23 15:25:00|43391.2|43371.2|43394.8|43374.8|43394.8|43374.8|43391.2|43371.2|4
1653319510000|2022-05-23 15:25:10|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|43391.2|43371.2|6
1653319520000|2022-05-23 15:25:20|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|1
1653319530000|2022-05-23 15:25:30|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|3
1653319540000|2022-05-23 15:25:40|43392.6|43372.6|43403.4|43383.4|43403.4|43383.4|43392.6|43372.6|8
1653319550000|2022-05-23 15:25:50|43402.3|43382.3|43409.8|43389.8|43409.8|43389.8|43402.3|43382.3|8
1653319560000|2022-05-23 15:26:00|43411.2|43391.2|43414.8|43394.8|43414.8|43394.8|43411.2|43391.2|14
1653319570000|2022-05-23 15:26:10|43412.3|43392.3|43414.8|43394.8|43414.8|43394.8|43412.3|43392.3|5
1653319580000|2022-05-23 15:26:20|||||||||5
1653319590000|2022-05-23 15:26:30|43412.3|43392.3|43406.2|43386.2|43412.3|43392.3|43406.2|43386.2|5
1653319600000|2022-05-23 15:26:40|43404.8|43384.8|43402.3|43382.3|43404.8|43384.8|43399.8|43379.8|3
1653319610000|2022-05-23 15:26:50|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|1
1653319620000|2022-05-23 15:27:00|43401.2|43381.2|43401.2|43381.2|43401.2|43381.2|43401.2|43381.2|2
1653319630000|2022-05-23 15:27:10|43399.8|43379.8|43390.1|43370.1|43399.8|43379.8|43390.1|43370.1|7
1653319640000|2022-05-23 15:27:20|43391.2|43371.2|43383.7|43363.7|43391.2|43371.2|43383.7|43363.7|3
1653319650000|2022-05-23 15:27:30|43386.2|43366.2|43384.8|43364.8|43387.3|43367.3|43384.8|43364.8|2
1653319660000|2022-05-23 15:27:40|43382.3|43362.3|43383.4|43363.4|43384.8|43364.8|43382.3|43362.3|4
1653319670000|2022-05-23 15:27:50|43383.7|43363.7|43382.3|43362.3|43384.8|43364.8|43382.3|43362.3|0
1653319680000|2022-05-23 15:28:00|43383.7|43363.7|43397.3|43377.3|43397.3|43377.3|43382.3|43362.3|6
1653319690000|2022-05-23 15:28:10|43399.8|43379.8|43397.3|43377.3|43399.8|43379.8|43397.3|43377.3|2
1653319710000|2022-05-23 15:28:30|43399.8|43379.8|43397.3|43377.3|43399.8|43379.8|43397.3|43377.3|0
1653319720000|2022-05-23 15:28:40|43395.9|43375.9|43397.3|43377.3|43397.3|43377.3|43395.9|43375.9|0
1653319740000|2022-05-23 15:29:00|43395.9|43375.9|43393.7|43373.7|43395.9|43375.9|43392.6|43372.6|9
1653319750000|2022-05-23 15:29:10|43392.3|43372.3|43394.8|43374.8|43394.8|43374.8|43392.3|43372.3|2
1653319760000|2022-05-23 15:29:20|43397.3|43377.3|43394.8|43374.8|43397.3|43377.3|43394.8|43374.8|1
1653319770000|2022-05-23 15:29:30|43392.3|43372.3|43397.3|43377.3|43399.8|43379.8|43392.3|43372.3|2
1653319780000|2022-05-23 15:29:40|43394.8|43374.8|43399.8|43379.8|43399.8|43379.8|43394.8|43374.8|4
1653319790000|2022-05-23 15:29:50|43401.2|43381.2|43406.2|43386.2|43406.2|43386.2|43401.2|43381.2|3
1653319800000|2022-05-23 15:30:00|43408.9|43388.9|43407.3|43387.3|43410.1|43390.1|43406.2|43386.2|5
1653319810000|2022-05-23 15:30:10|43406.2|43386.2|43406.2|43386.2|43406.2|43386.2|43402.3|43382.3|11
1653319820000|2022-05-23 15:30:20|43404.8|43384.8|43414.8|43394.8|43414.8|43394.8|43404.8|43384.8|9
1653319830000|2022-05-23 15:30:30|43417.3|43397.3|43413.4|43393.4|43417.3|43397.3|43409.8|43389.8|11
1653319840000|2022-05-23 15:30:40|43412.3|43392.3|43414.8|43394.8|43414.8|43394.8|43412.3|43392.3|1
1653319850000|2022-05-23 15:30:50|||||||||1
1653319860000|2022-05-23 15:31:00|43417|43397|43419.8|43399.8|43420.9|43400.9|43415.9|43395.9|9
1653319870000|2022-05-23 15:31:10|43420.9|43400.9|43423.4|43403.4|43423.4|43403.4|43419.8|43399.8|3
1653319880000|2022-05-23 15:31:20|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|43423.4|43403.4|1
1653319890000|2022-05-23 15:31:30|43427.3|43407.3|43422.3|43402.3|43427.3|43407.3|43422.3|43402.3|3
1653319900000|2022-05-23 15:31:40|43423.7|43403.7|43427.3|43407.3|43427.3|43407.3|43419.8|43399.8|7
1653319910000|2022-05-23 15:31:50|43428.4|43408.4|43414.8|43394.8|43428.4|43408.4|43414.8|43394.8|3
1653319920000|2022-05-23 15:32:00|43412.3|43392.3|43412.3|43392.3|43414.8|43394.8|43412.3|43392.3|6
1653319930000|2022-05-23 15:32:10|43413.7|43393.7|43413.4|43393.4|43414.8|43394.8|43412.3|43392.3|2
1653319940000|2022-05-23 15:32:20|43409.8|43389.8|43412.3|43392.3|43413.4|43393.4|43409.8|43389.8|2
1653319950000|2022-05-23 15:32:30|43409.8|43389.8|43407.3|43387.3|43412.3|43392.3|43407.3|43387.3|3
1653319960000|2022-05-23 15:32:40|43409.8|43389.8|43409.8|43389.8|43413.7|43393.7|43409.8|43389.8|4
1653319970000|2022-05-23 15:32:50|43408.7|43388.7|43412.3|43392.3|43412.3|43392.3|43408.4|43388.4|1
1653319980000|2022-05-23 15:33:00|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|43407.3|43387.3|5
1653319990000|2022-05-23 15:33:10|||||||||1
1653320000000|2022-05-23 15:33:20|43412.3|43392.3|43413.4|43393.4|43413.4|43393.4|43410.9|43390.9|3
1653320010000|2022-05-23 15:33:30|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|1
1653320020000|2022-05-23 15:33:40|43409.8|43389.8|43412.3|43392.3|43412.3|43392.3|43409.8|43389.8|5
1653320030000|2022-05-23 15:33:50|||||||||1
1653320040000|2022-05-23 15:34:00|43417.3|43397.3|43422.3|43402.3|43422.3|43402.3|43417.3|43397.3|12
1653320050000|2022-05-23 15:34:10|||||||||2
1653320060000|2022-05-23 15:34:20|43421.2|43401.2|43419.8|43399.8|43421.2|43401.2|43419.8|43399.8|1
1653320070000|2022-05-23 15:34:30|43422.3|43402.3|43422.3|43402.3|43424.8|43404.8|43422.3|43402.3|0
1653320080000|2022-05-23 15:34:40|43420.9|43400.9|43421.2|43401.2|43422.3|43402.3|43419.8|43399.8|1
1653320090000|2022-05-23 15:34:50|43422.3|43402.3|43422.3|43402.3|43423.7|43403.7|43421.2|43401.2|1
1653320100000|2022-05-23 15:35:00|43423.7|43403.7|43419.8|43399.8|43424.8|43404.8|43419.8|43399.8|16
1653320110000|2022-05-23 15:35:10|43421.2|43401.2|43434.8|43414.8|43434.8|43414.8|43421.2|43401.2|31
1653320120000|2022-05-23 15:35:20|43439.8|43419.8|43446.2|43426.2|43446.2|43426.2|43439.8|43419.8|4
1653320130000|2022-05-23 15:35:30|43444.8|43424.8|43441.2|43421.2|43444.8|43424.8|43441.2|43421.2|4
1653320140000|2022-05-23 15:35:40|43442.6|43422.6|43447.3|43427.3|43447.3|43427.3|43441.2|43421.2|7
1653320150000|2022-05-23 15:35:50|||||||||2
1653320160000|2022-05-23 15:36:00|43448.7|43428.7|43444.8|43424.8|43448.7|43428.7|43439.8|43419.8|14
1653320170000|2022-05-23 15:36:10|43443.4|43423.4|43444.8|43424.8|43444.8|43424.8|43442.3|43422.3|1
1653320180000|2022-05-23 15:36:20|43443.7|43423.7|43444.8|43424.8|43444.8|43424.8|43443.7|43423.7|5
1653320190000|2022-05-23 15:36:30|43443.7|43423.7|43466.4|43446.4|43468.9|43448.9|43443.7|43423.7|52
1653320200000|2022-05-23 15:36:40|43465.3|43445.3|43470.1|43450.1|43472.6|43452.6|43465.3|43445.3|27
1653320210000|2022-05-23 15:36:50|43468.7|43448.7|43468.9|43448.9|43473.9|43453.9|43468.7|43448.7|13
1653320220000|2022-05-23 15:37:00|43466.4|43446.4|43468.9|43448.9|43468.9|43448.9|43465.1|43445.1|5
1653320230000|2022-05-23 15:37:10|43467.6|43447.6|43470.1|43450.1|43470.1|43450.1|43467.6|43447.6|49
1653320240000|2022-05-23 15:37:20|43468.7|43448.7|43467.6|43447.6|43470.1|43450.1|43467.6|43447.6|4
1653320250000|2022-05-23 15:37:30|43466.2|43446.2|43466.2|43446.2|43466.2|43446.2|43466.2|43446.2|0
1653320260000|2022-05-23 15:37:40|43467.6|43447.6|43466.2|43446.2|43467.6|43447.6|43465.1|43445.1|4
1653320270000|2022-05-23 15:37:50|43467.6|43447.6|43468.9|43448.9|43468.9|43448.9|43467.6|43447.6|2
1653320280000|2022-05-23 15:38:00|43467.6|43447.6|43468.9|43448.9|43468.9|43448.9|43467.6|43447.6|5
1653320290000|2022-05-23 15:38:10|43470.1|43450.1|43470.1|43450.1|43470.1|43450.1|43470.1|43450.1|6
1653320300000|2022-05-23 15:38:20|43471.4|43451.4|43471.4|43451.4|43471.4|43451.4|43471.4|43451.4|14
1653320320000|2022-05-23 15:38:40|43470.1|43450.1|43471.2|43451.2|43471.2|43451.2|43470.1|43450.1|5
1653320330000|2022-05-23 15:38:50|43469.8|43449.8|43471.2|43451.2|43471.2|43451.2|43469.8|43449.8|2
1653320340000|2022-05-23 15:39:00|43469.8|43449.8|43472.6|43452.6|43472.6|43452.6|43469.8|43449.8|3
1653320350000|2022-05-23 15:39:10|43471.2|43451.2|43472.6|43452.6|43472.6|43452.6|43470.1|43450.1|5
1653320360000|2022-05-23 15:39:20|43466.2|43446.2|43462.3|43442.3|43466.2|43446.2|43461.2|43441.2|6
1653320370000|2022-05-23 15:39:30|43459.8|43439.8|43456.2|43436.2|43462.3|43442.3|43455.1|43435.1|5
1653320380000|2022-05-23 15:39:40|43457.6|43437.6|43462.6|43442.6|43465.1|43445.1|43457.6|43437.6|3
1653320390000|2022-05-23 15:39:50|43461.2|43441.2|43460.1|43440.1|43461.2|43441.2|43460.1|43440.1|4
1653320400000|2022-05-23 15:40:00|43461.4|43441.4|43468.9|43448.9|43468.9|43448.9|43460.1|43440.1|7
1653320410000|2022-05-23 15:40:10|43467.6|43447.6|43467.6|43447.6|43470.1|43450.1|43467.6|43447.6|6
1653320420000|2022-05-23 15:40:20|43461.2|43441.2|43460.1|43440.1|43461.2|43441.2|43457.6|43437.6|4
1653320430000|2022-05-23 15:40:30|43457.6|43437.6|43463.9|43443.9|43463.9|43443.9|43457.6|43437.6|2
1653320440000|2022-05-23 15:40:40|43465.1|43445.1|43462.6|43442.6|43465.1|43445.1|43460.1|43440.1|3
1653320450000|2022-05-23 15:40:50|43461.2|43441.2|43457.6|43437.6|43461.2|43441.2|43457.6|43437.6|4
1653320460000|2022-05-23 15:41:00|43456.4|43436.4|43457.6|43437.6|43457.6|43437.6|43455.1|43435.1|5
1653320470000|2022-05-23 15:41:10|43460.1|43440.1|43460.1|43440.1|43460.1|43440.1|43457.6|43437.6|9
1653320480000|2022-05-23 15:41:20|43462.6|43442.6|43462.6|43442.6|43462.6|43442.6|43462.6|43442.6|11
1653320490000|2022-05-23 15:41:30|||||||||6
1653320500000|2022-05-23 15:41:40|43461.2|43441.2|43461.4|43441.4|43461.4|43441.4|43458.9|43438.9|1
1653320510000|2022-05-23 15:41:50|43460.1|43440.1|43457.6|43437.6|43460.1|43440.1|43457.6|43437.6|0
1653320520000|2022-05-23 15:42:00|43456.4|43436.4|43450.1|43430.1|43456.4|43436.4|43445.1|43425.1|9
1653320530000|2022-05-23 15:42:10|43452.8|43432.8|43458.9|43438.9|43458.9|43438.9|43452.8|43432.8|5
1653320540000|2022-05-23 15:42:20|43462.6|43442.6|43467.6|43447.6|43467.6|43447.6|43462.6|43442.6|10
1653320550000|2022-05-23 15:42:30|43468.9|43448.9|43473.9|43453.9|43473.9|43453.9|43468.9|43448.9|17
1653320560000|2022-05-23 15:42:40|43472.6|43452.6|43472.6|43452.6|43472.6|43452.6|43472.6|43452.6|4
1653320570000|2022-05-23 15:42:50|43473.9|43453.9|43476.2|43456.2|43476.2|43456.2|43473.9|43453.9|1
1653320580000|2022-05-23 15:43:00|43477.3|43457.3|43497.6|43477.6|43510.9|43490.9|43477.3|43457.3|33
1653320590000|2022-05-23 15:43:10|43496.2|43476.2|43495.1|43475.1|43497.6|43477.6|43495.1|43475.1|18
1653320600000|2022-05-23 15:43:20|43496.4|43476.4|43486.2|43466.2|43497.6|43477.6|43486.2|43466.2|6
1653320610000|2022-05-23 15:43:30|43484.8|43464.8|43486.2|43466.2|43486.2|43466.2|43483.7|43463.7|2
1653320620000|2022-05-23 15:43:40|43482.6|43462.6|43481.4|43461.4|43482.6|43462.6|43480.1|43460.1|8
1653320630000|2022-05-23 15:43:50|43482.6|43462.6|43477.6|43457.6|43482.6|43462.6|43477.6|43457.6|2
1653320640000|2022-05-23 15:44:00|43476.2|43456.2|43476.4|43456.4|43476.4|43456.4|43468.9|43448.9|8
1653320650000|2022-05-23 15:44:10|43477.6|43457.6|43477.6|43457.6|43477.6|43457.6|43476.4|43456.4|2
1653320660000|2022-05-23 15:44:20|43476.4|43456.4|43476.4|43456.4|43477.6|43457.6|43476.4|43456.4|0
1653320670000|2022-05-23 15:44:30|43478.7|43458.7|43482.6|43462.6|43490.1|43470.1|43478.7|43458.7|16
1653320680000|2022-05-23 15:44:40|43481.2|43461.2|43482.6|43462.6|43482.6|43462.6|43477.6|43457.6|11
1653320690000|2022-05-23 15:44:50|43481.4|43461.4|43478.7|43458.7|43481.4|43461.4|43477.6|43457.6|4
1653320700000|2022-05-23 15:45:00|43477.6|43457.6|43480.1|43460.1|43482.6|43462.6|43475.1|43455.1|32
1653320710000|2022-05-23 15:45:10|43482.6|43462.6|43480.1|43460.1|43482.6|43462.6|43480.1|43460.1|1
1653320720000|2022-05-23 15:45:20|43481.4|43461.4|43478.9|43458.9|43485.1|43465.1|43475.1|43455.1|14
1653320730000|2022-05-23 15:45:30|43477.3|43457.3|43478.7|43458.7|43478.7|43458.7|43476.2|43456.2|81
1653320740000|2022-05-23 15:45:40|43475.1|43455.1|43488.7|43468.7|43503.7|43483.7|43475.1|43455.1|23
1653320750000|2022-05-23 15:45:50|43486.2|43466.2|43487.6|43467.6|43490.1|43470.1|43486.2|43466.2|8
1653320760000|2022-05-23 15:46:00|43485.1|43465.1|43490.1|43470.1|43490.1|43470.1|43485.1|43465.1|6
1653320770000|2022-05-23 15:46:10|43485.1|43465.1|43486.2|43466.2|43490.1|43470.1|43485.1|43465.1|7
1653320780000|2022-05-23 15:46:20|43485.1|43465.1|43485.1|43465.1|43485.1|43465.1|43482.6|43462.6|12
1653320790000|2022-05-23 15:46:30|43487.6|43467.6|43482.6|43462.6|43487.6|43467.6|43477.6|43457.6|18
1653320800000|2022-05-23 15:46:40|||||||||1
1653320810000|2022-05-23 15:46:50|43485.1|43465.1|43482.6|43462.6|43485.1|43465.1|43482.6|43462.6|2
1653320820000|2022-05-23 15:47:00|43485.3|43465.3|43485.1|43465.1|43488.9|43468.9|43480.1|43460.1|12
1653320830000|2022-05-23 15:47:10|43483.9|43463.9|43478.9|43458.9|43485.1|43465.1|43460.1|43440.1|41
1653320840000|2022-05-23 15:47:20|43481.4|43461.4|43482.6|43462.6|43482.6|43462.6|43480.1|43460.1|1
1653320850000|2022-05-23 15:47:30|43480.1|43460.1|43482.6|43462.6|43482.6|43462.6|43480.1|43460.1|5
1653320860000|2022-05-23 15:47:40|43480.1|43460.1|43478.9|43458.9|43480.1|43460.1|43478.7|43458.7|1
1653320870000|2022-05-23 15:47:50|43475.1|43455.1|43480.1|43460.1|43480.1|43460.1|43475.1|43455.1|15
1653320880000|2022-05-23 15:48:00|43477.6|43457.6|43478.9|43458.9|43480.1|43460.1|43477.6|43457.6|10
1653320890000|2022-05-23 15:48:10|43477.6|43457.6|43478.9|43458.9|43478.9|43458.9|43475.1|43455.1|13
1653320900000|2022-05-23 15:48:20|43477.6|43457.6|43475.1|43455.1|43478.9|43458.9|43472.6|43452.6|37
1653320910000|2022-05-23 15:48:30|43476.4|43456.4|43478.9|43458.9|43478.9|43458.9|43475.1|43455.1|6
1653320920000|2022-05-23 15:48:40|||||||||2
1653320930000|2022-05-23 15:48:50|43480.1|43460.1|43478.9|43458.9|43480.1|43460.1|43477.6|43457.6|10
1653320940000|2022-05-23 15:49:00|43483.9|43463.9|43478.9|43458.9|43483.9|43463.9|43475.3|43455.3|12
1653320950000|2022-05-23 15:49:10|43476.2|43456.2|43475.1|43455.1|43476.4|43456.4|43470.1|43450.1|3
1653320960000|2022-05-23 15:49:20|43473.7|43453.7|43468.9|43448.9|43475.1|43455.1|43468.9|43448.9|5
1653320970000|2022-05-23 15:49:30|43470.1|43450.1|43468.9|43448.9|43470.1|43450.1|43468.9|43448.9|9
1653320980000|2022-05-23 15:49:40|43470.1|43450.1|43472.6|43452.6|43472.6|43452.6|43467.6|43447.6|84
1653320990000|2022-05-23 15:49:50|43470.1|43450.1|43468.9|43448.9|43470.1|43450.1|43468.9|43448.9|46
1653321000000|2022-05-23 15:50:00|43470.1|43450.1|43470.1|43450.1|43473.9|43453.9|43468.9|43448.9|15
1653321010000|2022-05-23 15:50:10|43471.4|43451.4|43472.6|43452.6|43472.6|43452.6|43471.4|43451.4|3
1653321020000|2022-05-23 15:50:20|43470.1|43450.1|43467.6|43447.6|43470.1|43450.1|43467.6|43447.6|5
1653321030000|2022-05-23 15:50:30|43468.9|43448.9|43471.4|43451.4|43471.4|43451.4|43468.9|43448.9|13
1653321040000|2022-05-23 15:50:40|43472.6|43452.6|43476.2|43456.2|43476.2|43456.2|43472.6|43452.6|9
1653321050000|2022-05-23 15:50:50|43477.6|43457.6|43481.4|43461.4|43485.1|43465.1|43477.6|43457.6|21
1653321060000|2022-05-23 15:51:00|43478.9|43458.9|43475.1|43455.1|43478.9|43458.9|43473.7|43453.7|7
1653321070000|2022-05-23 15:51:10|43472.6|43452.6|43472.6|43452.6|43475.1|43455.1|43472.6|43452.6|13
1653321080000|2022-05-23 15:51:20|43471.2|43451.2|43470.1|43450.1|43471.2|43451.2|43470.1|43450.1|7
1653321090000|2022-05-23 15:51:30|43471.4|43451.4|43467.6|43447.6|43472.6|43452.6|43467.6|43447.6|5
1653321100000|2022-05-23 15:51:40|||||||||1
1653321110000|2022-05-23 15:51:50|43463.4|43443.4|43433.7|43413.7|43463.4|43443.4|43432.6|43412.6|20
1653321120000|2022-05-23 15:52:00|43432.6|43412.6|43432.6|43412.6|43436.2|43416.2|43432.6|43412.6|7
1653321130000|2022-05-23 15:52:10|||||||||3
1653321140000|2022-05-23 15:52:20|||||||||4
1653321150000|2022-05-23 15:52:30|43433.9|43413.9|43433.9|43413.9|43435.1|43415.1|43430.1|43410.1|12
1653321160000|2022-05-23 15:52:40|43432.6|43412.6|43427.6|43407.6|43432.6|43412.6|43427.6|43407.6|10
1653321170000|2022-05-23 15:52:50|43426.4|43406.4|43426.4|43406.4|43426.4|43406.4|43425.3|43405.3|1
1653321180000|2022-05-23 15:53:00|43425.3|43405.3|43422.6|43402.6|43425.3|43405.3|43420.1|43400.1|12
1653321190000|2022-05-23 15:53:10|||||||||3
1653321200000|2022-05-23 15:53:20|43425.3|43405.3|43421.4|43401.4|43431.4|43411.4|43420.1|43400.1|17
1653321210000|2022-05-23 15:53:30|43422.6|43402.6|43421.4|43401.4|43422.6|43402.6|43420.1|43400.1|3
1653321220000|2022-05-23 15:53:40|43422.6|43402.6|43423.7|43403.7|43423.7|43403.7|43422.6|43402.6|7
1653321230000|2022-05-23 15:53:50|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|1
1653321240000|2022-05-23 15:54:00|43427.6|43407.6|43423.7|43403.7|43427.6|43407.6|43422.6|43402.6|21
1653321250000|2022-05-23 15:54:10|43422.6|43402.6|43428.7|43408.7|43428.7|43408.7|43421.4|43401.4|8
1653321260000|2022-05-23 15:54:20|43427.6|43407.6|43426.4|43406.4|43427.6|43407.6|43426.4|43406.4|6
1653321270000|2022-05-23 15:54:30|43427.6|43407.6|43436.4|43416.4|43436.4|43416.4|43423.9|43403.9|30
1653321280000|2022-05-23 15:54:40|43433.9|43413.9|43427.6|43407.6|43433.9|43413.9|43427.6|43407.6|5
1653321290000|2022-05-23 15:54:50|43428.9|43408.9|43427.6|43407.6|43430.1|43410.1|43427.6|43407.6|1
1653321300000|2022-05-23 15:55:00|43423.9|43403.9|43425.1|43405.1|43425.1|43405.1|43423.9|43403.9|10
1653321310000|2022-05-23 15:55:10|43423.9|43403.9|43423.9|43403.9|43426.4|43406.4|43422.6|43402.6|4
1653321320000|2022-05-23 15:55:20|43426.4|43406.4|43428.9|43408.9|43428.9|43408.9|43426.4|43406.4|1
1653321330000|2022-05-23 15:55:30|43431.4|43411.4|43431.4|43411.4|43431.4|43411.4|43431.4|43411.4|15
1653321340000|2022-05-23 15:55:40|43432.8|43412.8|43452.6|43432.6|43452.6|43432.6|43432.8|43412.8|15
1653321350000|2022-05-23 15:55:50|43450.1|43430.1|43445.1|43425.1|43450.1|43430.1|43445.1|43425.1|11
1653321360000|2022-05-23 15:56:00|43447.6|43427.6|43452.6|43432.6|43452.6|43432.6|43445.1|43425.1|9
1653321370000|2022-05-23 15:56:10|43456.4|43436.4|43453.9|43433.9|43456.4|43436.4|43453.9|43433.9|3
1653321380000|2022-05-23 15:56:20|43455.1|43435.1|43455.1|43435.1|43455.1|43435.1|43455.1|43435.1|1
1653321390000|2022-05-23 15:56:30|43456.4|43436.4|43456.4|43436.4|43456.4|43436.4|43456.4|43436.4|0
1653321400000|2022-05-23 15:56:40|||||||||3
1653321410000|2022-05-23 15:56:50|43455.1|43435.1|43455.1|43435.1|43456.4|43436.4|43453.7|43433.7|4
1653321420000|2022-05-23 15:57:00|43456.4|43436.4|43462.6|43442.6|43462.6|43442.6|43456.4|43436.4|10
1653321430000|2022-05-23 15:57:10|43463.9|43443.9|43465.1|43445.1|43465.1|43445.1|43463.9|43443.9|0
1653321440000|2022-05-23 15:57:20|43467.6|43447.6|43466.2|43446.2|43467.6|43447.6|43465.1|43445.1|11
1653321450000|2022-05-23 15:57:30|43467.6|43447.6|43470.1|43450.1|43470.1|43450.1|43467.6|43447.6|5
1653321460000|2022-05-23 15:57:40|43467.6|43447.6|43463.7|43443.7|43468.7|43448.7|43463.7|43443.7|4
1653321470000|2022-05-23 15:57:50|43466.2|43446.2|43460.3|43440.3|43466.2|43446.2|43460.3|43440.3|1
1653321480000|2022-05-23 15:58:00|43462.6|43442.6|43471.4|43451.4|43471.4|43451.4|43458.9|43438.9|2
1653321490000|2022-05-23 15:58:10|43470.3|43450.3|43468.9|43448.9|43470.3|43450.3|43468.9|43448.9|0
1653321510000|2022-05-23 15:58:30|43467.6|43447.6|43470.1|43450.1|43472.6|43452.6|43467.6|43447.6|3
1653321520000|2022-05-23 15:58:40|43472.6|43452.6|43472.6|43452.6|43472.6|43452.6|43470.1|43450.1|2
1653321530000|2022-05-23 15:58:50|||||||||1
1653321540000|2022-05-23 15:59:00|43471.4|43451.4|43477.6|43457.6|43477.6|43457.6|43470.1|43450.1|9
1653321550000|2022-05-23 15:59:10|43476.2|43456.2|43475.1|43455.1|43477.6|43457.6|43475.1|43455.1|7
1653321560000|2022-05-23 15:59:20|43472.6|43452.6|43465.1|43445.1|43472.6|43452.6|43465.1|43445.1|7
1653321570000|2022-05-23 15:59:30|43463.9|43443.9|43457.6|43437.6|43463.9|43443.9|43457.6|43437.6|3
1653321580000|2022-05-23 15:59:40|43456.2|43436.2|43455.1|43435.1|43456.2|43436.2|43452.6|43432.6|24
1653321590000|2022-05-23 15:59:50|43452.6|43432.6|43460.1|43440.1|43461.4|43441.4|43452.6|43432.6|6
1653321600000|2022-05-23 16:00:00|43458.9|43438.9|43462.6|43442.6|43462.6|43442.6|43458.7|43438.7|10
1653321610000|2022-05-23 16:00:10|43463.7|43443.7|43466.2|43446.2|43466.2|43446.2|43463.7|43443.7|5
1653321620000|2022-05-23 16:00:20|43465.1|43445.1|43465.1|43445.1|43465.1|43445.1|43460.1|43440.1|8
1653321630000|2022-05-23 16:00:30|43466.2|43446.2|43470.1|43450.1|43470.1|43450.1|43466.2|43446.2|5
1653321640000|2022-05-23 16:00:40|43468.7|43448.7|43468.7|43448.7|43472.6|43452.6|43468.7|43448.7|7
1653321650000|2022-05-23 16:00:50|43467.6|43447.6|43467.6|43447.6|43467.6|43447.6|43467.6|43447.6|2
1653321660000|2022-05-23 16:01:00|43466.4|43446.4|43467.6|43447.6|43467.6|43447.6|43466.4|43446.4|8
1653321670000|2022-05-23 16:01:10|43470.1|43450.1|43470.1|43450.1|43470.1|43450.1|43470.1|43450.1|11
1653321680000|2022-05-23 16:01:20|43471.2|43451.2|43475.1|43455.1|43476.4|43456.4|43470.1|43450.1|10
1653321690000|2022-05-23 16:01:30|43473.7|43453.7|43472.6|43452.6|43473.7|43453.7|43472.6|43452.6|0
1653321700000|2022-05-23 16:01:40|43480.1|43460.1|43480.1|43460.1|43480.1|43460.1|43480.1|43460.1|34
1653321710000|2022-05-23 16:01:50|43481.4|43461.4|43481.2|43461.2|43481.4|43461.4|43480.1|43460.1|3
1653321720000|2022-05-23 16:02:00|43480.1|43460.1|43482.6|43462.6|43482.6|43462.6|43480.1|43460.1|6
1653321730000|2022-05-23 16:02:10|43481.2|43461.2|43482.6|43462.6|43482.6|43462.6|43478.7|43458.7|6
1653321740000|2022-05-23 16:02:20|43481.2|43461.2|43481.2|43461.2|43481.2|43461.2|43478.7|43458.7|10
1653321750000|2022-05-23 16:02:30|43478.7|43458.7|43480.1|43460.1|43481.2|43461.2|43478.7|43458.7|2
1653321760000|2022-05-23 16:02:40|43481.4|43461.4|43482.6|43462.6|43485.1|43465.1|43480.1|43460.1|14
1653321770000|2022-05-23 16:02:50|43485.1|43465.1|43485.1|43465.1|43485.1|43465.1|43485.1|43465.1|6
1653321780000|2022-05-23 16:03:00|43483.7|43463.7|43482.6|43462.6|43483.7|43463.7|43481.4|43461.4|8
1653321790000|2022-05-23 16:03:10|43485.1|43465.1|43502.6|43482.6|43507.6|43487.6|43485.1|43465.1|25
1653321800000|2022-05-23 16:03:20|43501.2|43481.2|43502.6|43482.6|43502.6|43482.6|43500.1|43480.1|1
1653321810000|2022-05-23 16:03:30|43500.1|43480.1|43502.6|43482.6|43502.6|43482.6|43497.6|43477.6|6
1653321820000|2022-05-23 16:03:40|43497.6|43477.6|43497.6|43477.6|43497.6|43477.6|43497.6|43477.6|1
1653321830000|2022-05-23 16:03:50|43498.9|43478.9|43502.6|43482.6|43502.6|43482.6|43498.9|43478.9|3
1653321840000|2022-05-23 16:04:00|43501.2|43481.2|43495.1|43475.1|43501.2|43481.2|43495.1|43475.1|15
1653321850000|2022-05-23 16:04:10|43497.6|43477.6|43496.4|43476.4|43497.6|43477.6|43495.1|43475.1|1
1653321860000|2022-05-23 16:04:20|43497.6|43477.6|43497.6|43477.6|43497.6|43477.6|43497.6|43477.6|7
1653321870000|2022-05-23 16:04:30|43500.1|43480.1|43497.6|43477.6|43501.4|43481.4|43497.6|43477.6|8
1653321880000|2022-05-23 16:04:40|43501.2|43481.2|43502.6|43482.6|43502.6|43482.6|43500.1|43480.1|7
1653321890000|2022-05-23 16:04:50|||||||||6
1653321900000|2022-05-23 16:05:00|43507.6|43487.6|43498.9|43478.9|43507.6|43487.6|43496.4|43476.4|27
1653321910000|2022-05-23 16:05:10|43496.4|43476.4|43496.4|43476.4|43496.4|43476.4|43496.4|43476.4|1
1653321920000|2022-05-23 16:05:20|43497.8|43477.8|43493.9|43473.9|43498.9|43478.9|43493.9|43473.9|1
1653321930000|2022-05-23 16:05:30|43495.1|43475.1|43495.1|43475.1|43495.1|43475.1|43492.6|43472.6|7
1653321940000|2022-05-23 16:05:40|43492.6|43472.6|43497.6|43477.6|43497.6|43477.6|43492.6|43472.6|35
1653321950000|2022-05-23 16:05:50|43498.9|43478.9|43500.1|43480.1|43501.4|43481.4|43497.6|43477.6|4
1653321960000|2022-05-23 16:06:00|43502.6|43482.6|43497.6|43477.6|43502.6|43482.6|43497.6|43477.6|0
1653321970000|2022-05-23 16:06:10|43500.1|43480.1|43500.1|43480.1|43500.1|43480.1|43500.1|43480.1|5
1653321980000|2022-05-23 16:06:20|43501.4|43481.4|43502.6|43482.6|43502.6|43482.6|43501.4|43481.4|27
1653321990000|2022-05-23 16:06:30|43500.1|43480.1|43500.1|43480.1|43500.1|43480.1|43498.9|43478.9|4
1653322000000|2022-05-23 16:06:40|43497.6|43477.6|43497.6|43477.6|43497.6|43477.6|43497.6|43477.6|2
1653322010000|2022-05-23 16:06:50|43501.2|43481.2|43500.1|43480.1|43502.6|43482.6|43500.1|43480.1|10
1653322020000|2022-05-23 16:07:00|43498.7|43478.7|43502.6|43482.6|43502.6|43482.6|43497.6|43477.6|1
1653322030000|2022-05-23 16:07:10|43500.1|43480.1|43502.6|43482.6|43502.6|43482.6|43497.6|43477.6|6
1653322040000|2022-05-23 16:07:20|43501.2|43481.2|43500.1|43480.1|43501.2|43481.2|43500.1|43480.1|1
1653322060000|2022-05-23 16:07:40|43501.2|43481.2|43500.1|43480.1|43501.2|43481.2|43498.9|43478.9|7
1653322070000|2022-05-23 16:07:50|43497.6|43477.6|43502.6|43482.6|43502.6|43482.6|43497.6|43477.6|17
1653322080000|2022-05-23 16:08:00|43503.9|43483.9|43502.6|43482.6|43507.6|43487.6|43502.6|43482.6|17
1653322090000|2022-05-23 16:08:10|43506.4|43486.4|43506.4|43486.4|43506.4|43486.4|43506.4|43486.4|9
1653322100000|2022-05-23 16:08:20|43503.9|43483.9|43502.6|43482.6|43506.4|43486.4|43502.6|43482.6|3
1653322120000|2022-05-23 16:08:40|||||||||3
1653322130000|2022-05-23 16:08:50|||||||||8
1653322140000|2022-05-23 16:09:00|43501.4|43481.4|43502.6|43482.6|43502.6|43482.6|43501.4|43481.4|5
1653322150000|2022-05-23 16:09:10|||||||||5
1653322170000|2022-05-23 16:09:30|43506.4|43486.4|43506.4|43486.4|43506.4|43486.4|43506.4|43486.4|5
1653322180000|2022-05-23 16:09:40|||||||||5
1653322200000|2022-05-23 16:10:00|43502.6|43482.6|43525.1|43505.1|43527.6|43507.6|43502.6|43482.6|95
1653322210000|2022-05-23 16:10:10|43522.6|43502.6|43512.6|43492.6|43522.6|43502.6|43512.6|43492.6|14
1653322220000|2022-05-23 16:10:20|43510.1|43490.1|43505.1|43485.1|43512.6|43492.6|43505.1|43485.1|7
1653322230000|2022-05-23 16:10:30|43507.6|43487.6|43507.6|43487.6|43507.6|43487.6|43507.6|43487.6|3
1653322240000|2022-05-23 16:10:40|||||||||5
1653322250000|2022-05-23 16:10:50|43506.2|43486.2|43505.1|43485.1|43506.2|43486.2|43505.1|43485.1|5
1653322260000|2022-05-23 16:11:00|43503.7|43483.7|43507.6|43487.6|43507.6|43487.6|43502.6|43482.6|4
1653322270000|2022-05-23 16:11:10|43510.1|43490.1|43510.1|43490.1|43510.1|43490.1|43510.1|43490.1|9
1653322280000|2022-05-23 16:11:20|43511.4|43491.4|43511.4|43491.4|43511.4|43491.4|43511.4|43491.4|2
1653322290000|2022-05-23 16:11:30|43510.1|43490.1|43510.1|43490.1|43510.1|43490.1|43510.1|43490.1|1
1653322300000|2022-05-23 16:11:40|43507.6|43487.6|43510.1|43490.1|43510.1|43490.1|43507.6|43487.6|6
1653322310000|2022-05-23 16:11:50|||||||||2
1653322320000|2022-05-23 16:12:00|43508.7|43488.7|43507.6|43487.6|43508.7|43488.7|43505.1|43485.1|9
1653322330000|2022-05-23 16:12:10|||||||||2
1653322340000|2022-05-23 16:12:20|||||||||1
1653322350000|2022-05-23 16:12:30|43506.2|43486.2|43505.1|43485.1|43507.6|43487.6|43505.1|43485.1|113
1653322360000|2022-05-23 16:12:40|43502.6|43482.6|43507.6|43487.6|43507.6|43487.6|43502.6|43482.6|19
1653322370000|2022-05-23 16:12:50|43508.9|43488.9|43506.2|43486.2|43508.9|43488.9|43506.2|43486.2|13
1653322380000|2022-05-23 16:13:00|||||||||1
1653322390000|2022-05-23 16:13:10|43505.1|43485.1|43505.1|43485.1|43505.1|43485.1|43505.1|43485.1|0
1653322410000|2022-05-23 16:13:30|43506.4|43486.4|43502.6|43482.6|43506.4|43486.4|43502.6|43482.6|7
1653322420000|2022-05-23 16:13:40|43503.9|43483.9|43503.9|43483.9|43506.4|43486.4|43502.6|43482.6|4
1653322430000|2022-05-23 16:13:50|43505.1|43485.1|43505.1|43485.1|43505.1|43485.1|43503.9|43483.9|0
1653322440000|2022-05-23 16:14:00|43506.4|43486.4|43513.9|43493.9|43515.1|43495.1|43503.9|43483.9|11
1653322450000|2022-05-23 16:14:10|43515.1|43495.1|43515.1|43495.1|43517.6|43497.6|43513.7|43493.7|8
1653322460000|2022-05-23 16:14:20|43513.9|43493.9|43520.1|43500.1|43520.1|43500.1|43512.6|43492.6|4
1653322470000|2022-05-23 16:14:30|43522.6|43502.6|43515.1|43495.1|43523.9|43503.9|43515.1|43495.1|9
1653322480000|2022-05-23 16:14:40|43513.9|43493.9|43513.9|43493.9|43513.9|43493.9|43513.9|43493.9|1
1653322490000|2022-05-23 16:14:50|43512.6|43492.6|43512.6|43492.6|43512.6|43492.6|43510.1|43490.1|4
1653322500000|2022-05-23 16:15:00|43508.9|43488.9|43510.1|43490.1|43510.1|43490.1|43508.9|43488.9|1
1653322510000|2022-05-23 16:15:10|43512.6|43492.6|43512.6|43492.6|43512.6|43492.6|43512.6|43492.6|7
1653322520000|2022-05-23 16:15:20|43510.1|43490.1|43505.1|43485.1|43510.1|43490.1|43505.1|43485.1|2
1653322530000|2022-05-23 16:15:30|43503.9|43483.9|43507.6|43487.6|43507.6|43487.6|43503.9|43483.9|13
1653322540000|2022-05-23 16:15:40|43506.4|43486.4|43483.7|43463.7|43506.4|43486.4|43480.1|43460.1|64
1653322550000|2022-05-23 16:15:50|43485.1|43465.1|43490.1|43470.1|43490.1|43470.1|43485.1|43465.1|9
1653322560000|2022-05-23 16:16:00|43487.6|43467.6|43488.9|43468.9|43492.6|43472.6|43487.6|43467.6|10
1653322570000|2022-05-23 16:16:10|43487.6|43467.6|43488.9|43468.9|43488.9|43468.9|43487.6|43467.6|3
1653322580000|2022-05-23 16:16:20|43487.6|43467.6|43490.1|43470.1|43490.1|43470.1|43487.6|43467.6|2
1653322590000|2022-05-23 16:16:30|43488.9|43468.9|43490.1|43470.1|43490.1|43470.1|43485.1|43465.1|6
1653322600000|2022-05-23 16:16:40|43491.4|43471.4|43490.1|43470.1|43492.6|43472.6|43490.1|43470.1|1
1653322610000|2022-05-23 16:16:50|43488.9|43468.9|43488.9|43468.9|43490.1|43470.1|43487.6|43467.6|2
1653322620000|2022-05-23 16:17:00|43490.1|43470.1|43491.4|43471.4|43492.6|43472.6|43478.7|43458.7|21
1653322630000|2022-05-23 16:17:10|43488.9|43468.9|43490.1|43470.1|43492.6|43472.6|43487.6|43467.6|11
1653322640000|2022-05-23 16:17:20|43488.9|43468.9|43492.6|43472.6|43492.6|43472.6|43488.9|43468.9|0
1653322650000|2022-05-23 16:17:30|43490.1|43470.1|43492.6|43472.6|43492.6|43472.6|43490.1|43470.1|0
1653322660000|2022-05-23 16:17:40|43493.9|43473.9|43493.9|43473.9|43495.1|43475.1|43492.6|43472.6|3
1653322670000|2022-05-23 16:17:50|43491.4|43471.4|43492.6|43472.6|43493.9|43473.9|43488.7|43468.7|5
1653322680000|2022-05-23 16:18:00|43490.1|43470.1|43492.6|43472.6|43495.1|43475.1|43490.1|43470.1|2
1653322690000|2022-05-23 16:18:10|43490.1|43470.1|43492.6|43472.6|43492.6|43472.6|43490.1|43470.1|3
1653322700000|2022-05-23 16:18:20|43490.1|43470.1|43492.6|43472.6|43492.6|43472.6|43490.1|43470.1|0
1653322710000|2022-05-23 16:18:30|43490.1|43470.1|43490.1|43470.1|43490.1|43470.1|43490.1|43470.1|0
1653322720000|2022-05-23 16:18:40|43492.6|43472.6|43490.1|43470.1|43492.6|43472.6|43488.7|43468.7|1
1653322730000|2022-05-23 16:18:50|43491.4|43471.4|43490.1|43470.1|43492.6|43472.6|43490.1|43470.1|1
1653322740000|2022-05-23 16:19:00|43491.4|43471.4|43487.6|43467.6|43492.6|43472.6|43485.1|43465.1|22
1653322750000|2022-05-23 16:19:10|43488.9|43468.9|43490.1|43470.1|43490.1|43470.1|43487.6|43467.6|0
1653322760000|2022-05-23 16:19:20|43492.6|43472.6|43490.1|43470.1|43495.1|43475.1|43485.1|43465.1|25
1653322770000|2022-05-23 16:19:30|43487.6|43467.6|43490.1|43470.1|43492.6|43472.6|43466.4|43446.4|31
1653322780000|2022-05-23 16:19:40|43488.7|43468.7|43490.1|43470.1|43490.1|43470.1|43488.7|43468.7|1
1653322790000|2022-05-23 16:19:50|||||||||2
1653322800000|2022-05-23 16:20:00|43492.6|43472.6|43490.1|43470.1|43493.9|43473.9|43487.6|43467.6|19
1653322810000|2022-05-23 16:20:10|43492.6|43472.6|43492.6|43472.6|43492.6|43472.6|43492.6|43472.6|1
1653322820000|2022-05-23 16:20:20|43490.1|43470.1|43490.1|43470.1|43490.1|43470.1|43490.1|43470.1|0
1653322830000|2022-05-23 16:20:30|43492.6|43472.6|43490.1|43470.1|43492.6|43472.6|43488.7|43468.7|5
1653322840000|2022-05-23 16:20:40|43492.6|43472.6|43492.6|43472.6|43492.6|43472.6|43490.1|43470.1|2
1653322850000|2022-05-23 16:20:50|43491.2|43471.2|43486.2|43466.2|43492.6|43472.6|43486.2|43466.2|8
1653322860000|2022-05-23 16:21:00|43485.1|43465.1|43481.2|43461.2|43485.1|43465.1|43481.2|43461.2|2
1653322870000|2022-05-23 16:21:10|43482.6|43462.6|43481.2|43461.2|43482.6|43462.6|43481.2|43461.2|2
1653322880000|2022-05-23 16:21:20|43479.8|43459.8|43481.2|43461.2|43481.2|43461.2|43479.8|43459.8|0
1653322890000|2022-05-23 16:21:30|||||||||1
1653322900000|2022-05-23 16:21:40|43482.6|43462.6|43480.1|43460.1|43482.6|43462.6|43478.9|43458.9|26
1653322910000|2022-05-23 16:21:50|43481.4|43461.4|43478.9|43458.9|43482.6|43462.6|43478.9|43458.9|2
1653322920000|2022-05-23 16:22:00|43482.6|43462.6|43483.9|43463.9|43483.9|43463.9|43482.6|43462.6|8
1653322930000|2022-05-23 16:22:10|43482.6|43462.6|43482.6|43462.6|43482.6|43462.6|43482.6|43462.6|4
1653322940000|2022-05-23 16:22:20|43481.4|43461.4|43482.6|43462.6|43482.6|43462.6|43480.1|43460.1|5
1653322950000|2022-05-23 16:22:30|43481.4|43461.4|43481.4|43461.4|43481.4|43461.4|43481.4|43461.4|2
1653322960000|2022-05-23 16:22:40|43480.1|43460.1|43476.4|43456.4|43480.1|43460.1|43475.1|43455.1|5
1653322970000|2022-05-23 16:22:50|43476.2|43456.2|43475.1|43455.1|43477.6|43457.6|43475.1|43455.1|0
1653322980000|2022-05-23 16:23:00|43476.4|43456.4|43475.1|43455.1|43477.6|43457.6|43475.1|43455.1|2
1653322990000|2022-05-23 16:23:10|43476.4|43456.4|43477.6|43457.6|43477.6|43457.6|43475.1|43455.1|0
1653323000000|2022-05-23 16:23:20|43478.9|43458.9|43485.1|43465.1|43485.1|43465.1|43478.9|43458.9|4
1653323010000|2022-05-23 16:23:30|43486.4|43466.4|43500.1|43480.1|43500.1|43480.1|43486.4|43466.4|3
1653323020000|2022-05-23 16:23:40|43501.4|43481.4|43512.6|43492.6|43512.6|43492.6|43501.4|43481.4|7
1653323030000|2022-05-23 16:23:50|43513.9|43493.9|43515.1|43495.1|43515.1|43495.1|43512.6|43492.6|9
1653323040000|2022-05-23 16:24:00|43512.6|43492.6|43518.7|43498.7|43518.7|43498.7|43512.6|43492.6|13
1653323050000|2022-05-23 16:24:10|43521.2|43501.2|43517.6|43497.6|43521.2|43501.2|43517.6|43497.6|2
1653323060000|2022-05-23 16:24:20|43518.7|43498.7|43517.6|43497.6|43518.7|43498.7|43517.6|43497.6|0
1653323070000|2022-05-23 16:24:30|43515.1|43495.1|43515.1|43495.1|43515.1|43495.1|43515.1|43495.1|3
1653323090000|2022-05-23 16:24:50|43513.7|43493.7|43511.4|43491.4|43513.7|43493.7|43510.1|43490.1|0
1653323100000|2022-05-23 16:25:00|43512.6|43492.6|43513.9|43493.9|43515.1|43495.1|43510.1|43490.1|6
1653323110000|2022-05-23 16:25:10|43511.4|43491.4|43511.4|43491.4|43513.9|43493.9|43511.4|43491.4|2
1653323120000|2022-05-23 16:25:20|43541.4|43521.4|43535.1|43515.1|43541.4|43521.4|43533.9|43513.9|19
1653323130000|2022-05-23 16:25:30|43533.9|43513.9|43532.6|43512.6|43535.1|43515.1|43532.6|43512.6|9
1653323140000|2022-05-23 16:25:40|43531.4|43511.4|43521.2|43501.2|43531.4|43511.4|43521.2|43501.2|5
1653323150000|2022-05-23 16:25:50|43520.1|43500.1|43520.1|43500.1|43520.1|43500.1|43520.1|43500.1|2
1653323160000|2022-05-23 16:26:00|43521.4|43501.4|43520.1|43500.1|43522.6|43502.6|43520.1|43500.1|5
1653323170000|2022-05-23 16:26:10|43517.6|43497.6|43517.6|43497.6|43517.6|43497.6|43517.6|43497.6|4
1653323180000|2022-05-23 16:26:20|43518.9|43498.9|43515.1|43495.1|43518.9|43498.9|43515.1|43495.1|0
1653323190000|2022-05-23 16:26:30|43513.9|43493.9|43513.9|43493.9|43513.9|43493.9|43513.9|43493.9|0
1653323200000|2022-05-23 16:26:40|||||||||4
1653323210000|2022-05-23 16:26:50|||||||||3
1653323220000|2022-05-23 16:27:00|43515.3|43495.3|43516.4|43496.4|43516.4|43496.4|43515.3|43495.3|1
1653323240000|2022-05-23 16:27:20|43513.7|43493.7|43505.1|43485.1|43513.7|43493.7|43505.1|43485.1|11
1653323250000|2022-05-23 16:27:30|43503.7|43483.7|43503.9|43483.9|43505.1|43485.1|43503.7|43483.7|3
1653323260000|2022-05-23 16:27:40|43505.1|43485.1|43503.9|43483.9|43505.1|43485.1|43503.9|43483.9|2
1653323270000|2022-05-23 16:27:50|43505.3|43485.3|43502.6|43482.6|43505.3|43485.3|43502.6|43482.6|2
1653323280000|2022-05-23 16:28:00|43501.2|43481.2|43500.1|43480.1|43502.6|43482.6|43500.1|43480.1|3
1653323290000|2022-05-23 16:28:10|43498.7|43478.7|43501.2|43481.2|43501.2|43481.2|43496.2|43476.2|5
1653323300000|2022-05-23 16:28:20|43500.1|43480.1|43503.9|43483.9|43505.1|43485.1|43500.1|43480.1|4
1653323310000|2022-05-23 16:28:30|43502.6|43482.6|43498.7|43478.7|43502.6|43482.6|43498.7|43478.7|5
1653323320000|2022-05-23 16:28:40|43501.4|43481.4|43497.6|43477.6|43501.4|43481.4|43497.6|43477.6|1
1653323330000|2022-05-23 16:28:50|||||||||2
1653323340000|2022-05-23 16:29:00|||||||||1
1653323350000|2022-05-23 16:29:10|43498.9|43478.9|43510.1|43490.1|43510.1|43490.1|43498.9|43478.9|12
1653323360000|2022-05-23 16:29:20|43513.7|43493.7|43507.6|43487.6|43513.7|43493.7|43507.6|43487.6|9
1653323370000|2022-05-23 16:29:30|43506.2|43486.2|43502.6|43482.6|43506.2|43486.2|43502.6|43482.6|10
1653323380000|2022-05-23 16:29:40|43500.1|43480.1|43497.6|43477.6|43500.1|43480.1|43495.1|43475.1|4
1653323390000|2022-05-23 16:29:50|43496.2|43476.2|43496.2|43476.2|43497.6|43477.6|43495.1|43475.1|2
1653323400000|2022-05-23 16:30:00|43495.1|43475.1|43497.6|43477.6|43498.9|43478.9|43495.1|43475.1|19
1653323410000|2022-05-23 16:30:10|43500.1|43480.1|43497.6|43477.6|43500.1|43480.1|43497.6|43477.6|3
1653323420000|2022-05-23 16:30:20|43498.9|43478.9|43491.2|43471.2|43498.9|43478.9|43491.2|43471.2|6
1653323430000|2022-05-23 16:30:30|43492.6|43472.6|43490.1|43470.1|43492.6|43472.6|43489|43469|23
1653323440000|2022-05-23 16:30:40|43489|43469|43487.6|43467.6|43490.1|43470.1|43487.6|43467.6|17
1653323450000|2022-05-23 16:30:50|43486.2|43466.2|43484|43464|43486.5|43466.5|43484|43464|3
1653323460000|2022-05-23 16:31:00|43481.2|43461.2|43475.3|43455.3|43481.2|43461.2|43475.3|43455.3|3
1653323470000|2022-05-23 16:31:10|43476.5|43456.5|43474|43454|43476.5|43456.5|43474|43454|5
1653323480000|2022-05-23 16:31:20|43472.6|43452.6|43476.2|43456.2|43477.6|43457.6|43472.6|43452.6|15
1653323490000|2022-05-23 16:31:30|43475.1|43455.1|43475.1|43455.1|43477.6|43457.6|43474|43454|1
1653323500000|2022-05-23 16:31:40|43474|43454|43472.6|43452.6|43475.1|43455.1|43472.6|43452.6|14
1653323510000|2022-05-23 16:31:50|43474|43454|43472.6|43452.6|43474|43454|43470.1|43450.1|5
1653323520000|2022-05-23 16:32:00|43474|43454|43476.5|43456.5|43476.5|43456.5|43474|43454|19
1653323530000|2022-05-23 16:32:10|43477.8|43457.8|43477.8|43457.8|43477.8|43457.8|43477.8|43457.8|1
1653323540000|2022-05-23 16:32:20|43476.5|43456.5|43479|43459|43479|43459|43476.5|43456.5|5
1653323550000|2022-05-23 16:32:30|43480.1|43460.1|43478.7|43458.7|43480.1|43460.1|43477.3|43457.3|13
1653323560000|2022-05-23 16:32:40|43477.6|43457.6|43486.5|43466.5|43486.5|43466.5|43477.6|43457.6|17
1653323570000|2022-05-23 16:32:50|43485.1|43465.1|43480.1|43460.1|43485.1|43465.1|43480.1|43460.1|2
1653323580000|2022-05-23 16:33:00|43481.5|43461.5|43477.6|43457.6|43481.5|43461.5|43477.6|43457.6|3
1653323590000|2022-05-23 16:33:10|43476.5|43456.5|43476.5|43456.5|43477.6|43457.6|43476.5|43456.5|0
1653323600000|2022-05-23 16:33:20|43477.6|43457.6|43476.5|43456.5|43477.6|43457.6|43476.5|43456.5|19
1653323610000|2022-05-23 16:33:30|43477.6|43457.6|43475.3|43455.3|43480.1|43460.1|43474|43454|106
1653323620000|2022-05-23 16:33:40|43472.8|43452.8|43475.3|43455.3|43475.3|43455.3|43470.3|43450.3|5
1653323640000|2022-05-23 16:34:00|43472.8|43452.8|43474|43454|43475.3|43455.3|43471.5|43451.5|26
1653323650000|2022-05-23 16:34:10|43472.6|43452.6|43474|43454|43475.1|43455.1|43472.6|43452.6|4
1653323660000|2022-05-23 16:34:20|43475.1|43455.1|43477.6|43457.6|43477.6|43457.6|43474|43454|8
1653323670000|2022-05-23 16:34:30|43480.1|43460.1|43485.1|43465.1|43485.1|43465.1|43476.5|43456.5|29
1653323680000|2022-05-23 16:34:40|43478.7|43458.7|43476.5|43456.5|43478.7|43458.7|43475.1|43455.1|22
1653323690000|2022-05-23 16:34:50|43477.6|43457.6|43476.5|43456.5|43477.6|43457.6|43474|43454|8
1653323700000|2022-05-23 16:35:00|43477.6|43457.6|43487.6|43467.6|43489|43469|43474|43454|27
1653323710000|2022-05-23 16:35:10|43485.1|43465.1|43485.1|43465.1|43491.5|43471.5|43485.1|43465.1|8
1653323720000|2022-05-23 16:35:20|43486.5|43466.5|43487.6|43467.6|43487.6|43467.6|43486.5|43466.5|11
1653323730000|2022-05-23 16:35:30|43486.2|43466.2|43485.1|43465.1|43486.2|43466.2|43477.6|43457.6|15
1653323740000|2022-05-23 16:35:40|43487.6|43467.6|43487.6|43467.6|43491.2|43471.2|43487.6|43467.6|6
1653323750000|2022-05-23 16:35:50|||||||||1
1653323760000|2022-05-23 16:36:00|43490.1|43470.1|43501.5|43481.5|43501.5|43481.5|43490.1|43470.1|21
1653323770000|2022-05-23 16:36:10|43500.1|43480.1|43501.5|43481.5|43501.5|43481.5|43496.5|43476.5|12
1653323780000|2022-05-23 16:36:20|43502.8|43482.8|43505.3|43485.3|43505.3|43485.3|43500.3|43480.3|11
1653323790000|2022-05-23 16:36:30|43506.7|43486.7|43509.2|43489.2|43509.2|43489.2|43505.3|43485.3|6
1653323800000|2022-05-23 16:36:40|43510.3|43490.3|43506.7|43486.7|43510.3|43490.3|43505.3|43485.3|16
1653323810000|2022-05-23 16:36:50|43507.8|43487.8|43507.8|43487.8|43507.8|43487.8|43507.8|43487.8|5
1653323820000|2022-05-23 16:37:00|43510.1|43490.1|43512.6|43492.6|43517.6|43497.6|43510.1|43490.1|9
1653323830000|2022-05-23 16:37:10|43515.3|43495.3|43516.7|43496.7|43518.1|43498.1|43514|43494|5
1653323840000|2022-05-23 16:37:20|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|7
1653323850000|2022-05-23 16:37:30|43516.7|43496.7|43524|43504|43524|43504|43516.7|43496.7|19
1653323860000|2022-05-23 16:37:40|43522.8|43502.8|43526.5|43506.5|43526.5|43506.5|43522.8|43502.8|7
1653323870000|2022-05-23 16:37:50|||||||||4
1653323880000|2022-05-23 16:38:00|43531.5|43511.5|43531.5|43511.5|43531.5|43511.5|43531.5|43511.5|3
1653323890000|2022-05-23 16:38:10|43526.5|43506.5|43526.5|43506.5|43529|43509|43526.5|43506.5|13
1653323900000|2022-05-23 16:38:20|43525.1|43505.1|43522.8|43502.8|43526.5|43506.5|43522.8|43502.8|5
1653323910000|2022-05-23 16:38:30|43524|43504|43521.5|43501.5|43525.3|43505.3|43521.5|43501.5|5
1653323920000|2022-05-23 16:38:40|43524|43504|43524|43504|43525.3|43505.3|43524|43504|8
1653323930000|2022-05-23 16:38:50|43522.8|43502.8|43521.5|43501.5|43522.8|43502.8|43521.5|43501.5|14
1653323940000|2022-05-23 16:39:00|43519|43499|43522.8|43502.8|43524|43504|43519|43499|5
1653323950000|2022-05-23 16:39:10|43524|43504|43524|43504|43524|43504|43524|43504|2
1653323970000|2022-05-23 16:39:30|43521.5|43501.5|43530.3|43510.3|43530.3|43510.3|43521.5|43501.5|23
1653323980000|2022-05-23 16:39:40|43527.8|43507.8|43527.8|43507.8|43529|43509|43527.8|43507.8|8
1653323990000|2022-05-23 16:39:50|43530.3|43510.3|43531.5|43511.5|43531.5|43511.5|43529|43509|2
1653324000000|2022-05-23 16:40:00|43532.6|43512.6|43536.5|43516.5|43536.5|43516.5|43531.5|43511.5|8
1653324010000|2022-05-23 16:40:10|||||||||14
1653324020000|2022-05-23 16:40:20|43534|43514|43532.8|43512.8|43534|43514|43532.8|43512.8|11
1653324030000|2022-05-23 16:40:30|43531.5|43511.5|43534|43514|43534|43514|43530.3|43510.3|1
1653324040000|2022-05-23 16:40:40|43535.3|43515.3|43536.5|43516.5|43537.6|43517.6|43535.3|43515.3|6
1653324050000|2022-05-23 16:40:50|43535.3|43515.3|43537.8|43517.8|43537.8|43517.8|43535.3|43515.3|22
1653324060000|2022-05-23 16:41:00|43535.3|43515.3|43537.8|43517.8|43537.8|43517.8|43534|43514|10
1653324070000|2022-05-23 16:41:10|||||||||3
1653324080000|2022-05-23 16:41:20|43539.2|43519.2|43540.3|43520.3|43540.3|43520.3|43539.2|43519.2|14
1653324090000|2022-05-23 16:41:30|43542.8|43522.8|43535.3|43515.3|43542.8|43522.8|43535.3|43515.3|86
1653324100000|2022-05-23 16:41:40|43534|43514|43534|43514|43534|43514|43534|43514|2
1653324110000|2022-05-23 16:41:50|43531.5|43511.5|43531.5|43511.5|43531.5|43511.5|43531.5|43511.5|5
1653324120000|2022-05-23 16:42:00|43530.1|43510.1|43543.1|43523.1|43543.1|43523.1|43529|43509|13
1653324130000|2022-05-23 16:42:10|43545.3|43525.3|43537.8|43517.8|43545.3|43525.3|43537.8|43517.8|18
1653324140000|2022-05-23 16:42:20|43536.7|43516.7|43535.3|43515.3|43536.7|43516.7|43534|43514|5
1653324150000|2022-05-23 16:42:30|43536.7|43516.7|43537.8|43517.8|43537.8|43517.8|43535.3|43515.3|4
1653324160000|2022-05-23 16:42:40|43536.7|43516.7|43541.5|43521.5|43541.5|43521.5|43536.7|43516.7|6
1653324170000|2022-05-23 16:42:50|43540.3|43520.3|43541.7|43521.7|43541.7|43521.7|43539.2|43519.2|16
1653324180000|2022-05-23 16:43:00|43542.8|43522.8|43546.7|43526.7|43546.7|43526.7|43542.8|43522.8|8
1653324190000|2022-05-23 16:43:10|43548.1|43528.1|43546.7|43526.7|43564.2|43544.2|43542.8|43522.8|68
1653324200000|2022-05-23 16:43:20|43547.8|43527.8|43550.3|43530.3|43550.3|43530.3|43546.5|43526.5|6
1653324210000|2022-05-23 16:43:30|43551.7|43531.7|43551.7|43531.7|43554.2|43534.2|43551.7|43531.7|13
1653324220000|2022-05-23 16:43:40|43554.5|43534.5|43552.8|43532.8|43556.7|43536.7|43551.7|43531.7|12
1653324230000|2022-05-23 16:43:50|43551.5|43531.5|43557.8|43537.8|43557.8|43537.8|43551.5|43531.5|13
1653324240000|2022-05-23 16:44:00|43556.5|43536.5|43550.3|43530.3|43556.5|43536.5|43550.3|43530.3|6
1653324250000|2022-05-23 16:44:10|43547.8|43527.8|43547.8|43527.8|43547.8|43527.8|43545.3|43525.3|13
1653324260000|2022-05-23 16:44:20|43549.2|43529.2|43549|43529|43550.3|43530.3|43549|43529|0
1653324270000|2022-05-23 16:44:30|43547.8|43527.8|43549|43529|43550.3|43530.3|43547.8|43527.8|0
1653324280000|2022-05-23 16:44:40|43547.8|43527.8|43551.7|43531.7|43552.8|43532.8|43547.8|43527.8|4
1653324290000|2022-05-23 16:44:50|43552.8|43532.8|43555.3|43535.3|43556.5|43536.5|43552.8|43532.8|17
1653324300000|2022-05-23 16:45:00|43557.8|43537.8|43561.7|43541.7|43561.7|43541.7|43557.8|43537.8|7
1653324310000|2022-05-23 16:45:10|43560.3|43540.3|43555.3|43535.3|43560.3|43540.3|43555.3|43535.3|14
1653324320000|2022-05-23 16:45:20|43550.3|43530.3|43550.3|43530.3|43550.3|43530.3|43550.3|43530.3|2
1653324330000|2022-05-23 16:45:30|43551.7|43531.7|43551.7|43531.7|43555.3|43535.3|43551.7|43531.7|7
1653324340000|2022-05-23 16:45:40|43550.3|43530.3|43550.3|43530.3|43551.7|43531.7|43550.3|43530.3|11
1653324350000|2022-05-23 16:45:50|43549|43529|43545.3|43525.3|43549|43529|43545.3|43525.3|13
1653324360000|2022-05-23 16:46:00|43549|43529|43549|43529|43550.3|43530.3|43549|43529|10
1653324370000|2022-05-23 16:46:10|43550.3|43530.3|43549|43529|43550.3|43530.3|43545.3|43525.3|15
1653324380000|2022-05-23 16:46:20|43547.6|43527.6|43549|43529|43550.3|43530.3|43545.3|43525.3|28
1653324390000|2022-05-23 16:46:30|43550.3|43530.3|43555.3|43535.3|43555.3|43535.3|43550.3|43530.3|6
1653324420000|2022-05-23 16:47:00|43552.8|43532.8|43547.8|43527.8|43555.3|43535.3|43547.8|43527.8|36
1653324430000|2022-05-23 16:47:10|43546.5|43526.5|43540.3|43520.3|43546.5|43526.5|43540.3|43520.3|7
1653324440000|2022-05-23 16:47:20|43539.2|43519.2|43536.7|43516.7|43539.2|43519.2|43536.7|43516.7|6
1653324450000|2022-05-23 16:47:30|43535.6|43515.6|43530.3|43510.3|43535.6|43515.6|43530.3|43510.3|8
1653324460000|2022-05-23 16:47:40|||||||||11
1653324470000|2022-05-23 16:47:50|43529|43509|43521.7|43501.7|43529|43509|43521.7|43501.7|4
1653324480000|2022-05-23 16:48:00|43520.3|43500.3|43523.1|43503.1|43523.1|43503.1|43520.3|43500.3|19
1653324490000|2022-05-23 16:48:10|43525.3|43505.3|43524|43504|43527.8|43507.8|43524|43504|7
1653324500000|2022-05-23 16:48:20|43525.3|43505.3|43529|43509|43529|43509|43524|43504|16
1653324510000|2022-05-23 16:48:30|43530.3|43510.3|43529|43509|43530.3|43510.3|43529|43509|6
1653324540000|2022-05-23 16:49:00|43530.3|43510.3|43527.8|43507.8|43530.3|43510.3|43527.8|43507.8|16
1653324550000|2022-05-23 16:49:10|43530.3|43510.3|43525.3|43505.3|43530.3|43510.3|43525.3|43505.3|5
1653324560000|2022-05-23 16:49:20|43522.8|43502.8|43522.8|43502.8|43522.8|43502.8|43522.8|43502.8|6
1653324570000|2022-05-23 16:49:30|43520.3|43500.3|43516.5|43496.5|43520.3|43500.3|43516.5|43496.5|5
1653324580000|2022-05-23 16:49:40|43515.3|43495.3|43505.3|43485.3|43515.3|43495.3|43505.3|43485.3|18
1653324590000|2022-05-23 16:49:50|43504|43484|43500.3|43480.3|43504|43484|43500.3|43480.3|2
1653324600000|2022-05-23 16:50:00|43495.3|43475.3|43495.3|43475.3|43495.3|43475.3|43495.3|43475.3|6
1653324610000|2022-05-23 16:50:10|43496.7|43476.7|43499.2|43479.2|43500.3|43480.3|43496.7|43476.7|6
1653324620000|2022-05-23 16:50:20|43494|43474|43494|43474|43494|43474|43494|43474|13
1653324630000|2022-05-23 16:50:30|43491.5|43471.5|43475.3|43455.3|43491.5|43471.5|43475.3|43455.3|7
1653324640000|2022-05-23 16:50:40|||||||||3
1653324650000|2022-05-23 16:50:50|43480.3|43460.3|43480.3|43460.3|43480.3|43460.3|43480.3|43460.3|4
1653324660000|2022-05-23 16:51:00|43485.3|43465.3|43484.2|43464.2|43485.3|43465.3|43484.2|43464.2|24
1653324670000|2022-05-23 16:51:10|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|2
1653324680000|2022-05-23 16:51:20|||||||||5
1653324690000|2022-05-23 16:51:30|43482.8|43462.8|43480.3|43460.3|43482.8|43462.8|43480.3|43460.3|3
1653324700000|2022-05-23 16:51:40|43479|43459|43470.3|43450.3|43479|43459|43467.8|43447.8|26
1653324710000|2022-05-23 16:51:50|43469|43449|43475.3|43455.3|43475.3|43455.3|43469|43449|4
1653324720000|2022-05-23 16:52:00|43476.7|43456.7|43472.8|43452.8|43476.7|43456.7|43472.8|43452.8|4
1653324730000|2022-05-23 16:52:10|43475.3|43455.3|43470.3|43450.3|43475.3|43455.3|43470.3|43450.3|5
1653324740000|2022-05-23 16:52:20|43467.8|43447.8|43465.3|43445.3|43467.8|43447.8|43465.3|43445.3|19
1653324750000|2022-05-23 16:52:30|43464|43444|43456.5|43436.5|43464|43444|43456.5|43436.5|16
1653324760000|2022-05-23 16:52:40|43455.3|43435.3|43456.5|43436.5|43456.5|43436.5|43455.3|43435.3|8
1653324770000|2022-05-23 16:52:50|43457.8|43437.8|43456.5|43436.5|43460.3|43440.3|43456.5|43436.5|5
1653324780000|2022-05-23 16:53:00|43455.3|43435.3|43456.5|43436.5|43460.3|43440.3|43455.3|43435.3|9
1653324790000|2022-05-23 16:53:10|||||||||11
1653324800000|2022-05-23 16:53:20|43459|43439|43459|43439|43459|43439|43459|43439|6
1653324810000|2022-05-23 16:53:30|43457.6|43437.6|43461.5|43441.5|43461.5|43441.5|43456.5|43436.5|11
1653324820000|2022-05-23 16:53:40|43462.8|43442.8|43472.8|43452.8|43472.8|43452.8|43462.8|43442.8|14
1653324830000|2022-05-23 16:53:50|43471.7|43451.7|43470.3|43450.3|43471.7|43451.7|43470.3|43450.3|16
1653324840000|2022-05-23 16:54:00|43465.3|43445.3|43465.3|43445.3|43465.3|43445.3|43462.8|43442.8|10
1653324850000|2022-05-23 16:54:10|43461.7|43441.7|43461.7|43441.7|43461.7|43441.7|43461.7|43441.7|3
1653324860000|2022-05-23 16:54:20|43460.3|43440.3|43460.3|43440.3|43460.3|43440.3|43460.3|43440.3|6
1653324870000|2022-05-23 16:54:30|43456.5|43436.5|43454|43434|43456.5|43436.5|43454|43434|19
1653324880000|2022-05-23 16:54:40|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|2
1653324890000|2022-05-23 16:54:50|43450.1|43430.1|43451.5|43431.5|43451.5|43431.5|43450.1|43430.1|8
1653324900000|2022-05-23 16:55:00|43450.1|43430.1|43450.1|43430.1|43451.5|43431.5|43450.1|43430.1|11
1653324910000|2022-05-23 16:55:10|43451.5|43431.5|43450.1|43430.1|43451.5|43431.5|43450.1|43430.1|24
1653324920000|2022-05-23 16:55:20|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|43450.1|43430.1|6
1653324930000|2022-05-23 16:55:30|43454|43434|43455.3|43435.3|43455.3|43435.3|43454|43434|18
1653324940000|2022-05-23 16:55:40|43454|43434|43447.8|43427.8|43454|43434|43447.8|43427.8|9
1653324950000|2022-05-23 16:55:50|43449.2|43429.2|43450.3|43430.3|43450.3|43430.3|43449.2|43429.2|20
1653324960000|2022-05-23 16:56:00|43451.7|43431.7|43455.3|43435.3|43455.3|43435.3|43451.7|43431.7|17
1653324970000|2022-05-23 16:56:10|43456.7|43436.7|43457.8|43437.8|43457.8|43437.8|43456.7|43436.7|7
1653324980000|2022-05-23 16:56:20|43460.3|43440.3|43457.8|43437.8|43460.3|43440.3|43457.8|43437.8|14
1653324990000|2022-05-23 16:56:30|43460.3|43440.3|43457.8|43437.8|43460.3|43440.3|43457.8|43437.8|19
1653325000000|2022-05-23 16:56:40|43459|43439|43460.3|43440.3|43460.3|43440.3|43457.8|43437.8|14
1653325010000|2022-05-23 16:56:50|43457.8|43437.8|43457.8|43437.8|43459|43439|43457.8|43437.8|164
1653325020000|2022-05-23 16:57:00|43459|43439|43456.5|43436.5|43459|43439|43456.5|43436.5|1
1653325030000|2022-05-23 16:57:10|43459|43439|43459|43439|43459|43439|43459|43439|24
1653325040000|2022-05-23 16:57:20|43460.1|43440.1|43465.1|43445.1|43465.1|43445.1|43460.1|43440.1|2
1653325050000|2022-05-23 16:57:30|43467.6|43447.6|43464|43444|43469|43449|43464|43444|14
1653325060000|2022-05-23 16:57:40|43462.6|43442.6|43460.1|43440.1|43462.6|43442.6|43457.6|43437.6|7
1653325070000|2022-05-23 16:57:50|||||||||15
1653325080000|2022-05-23 16:58:00|43458.7|43438.7|43456.2|43436.2|43458.7|43438.7|43453.7|43433.7|40
1653325090000|2022-05-23 16:58:10|43457.3|43437.3|43460.9|43440.9|43468.4|43448.4|43457.3|43437.3|45
1653325100000|2022-05-23 16:58:20|43459.8|43439.8|43473.4|43453.4|43473.4|43453.4|43459.8|43439.8|36
1653325110000|2022-05-23 16:58:30|43472.1|43452.1|43474.8|43454.8|43474.8|43454.8|43472.1|43452.1|46
1653325120000|2022-05-23 16:58:40|43476.2|43456.2|43480.1|43460.1|43482.3|43462.3|43476.2|43456.2|64
1653325130000|2022-05-23 16:58:50|43483.7|43463.7|43479.8|43459.8|43483.7|43463.7|43479.8|43459.8|49
1653325140000|2022-05-23 16:59:00|43478.7|43458.7|43478.7|43458.7|43494.8|43474.8|43478.7|43458.7|71
1653325150000|2022-05-23 16:59:10|43482.8|43462.8|43479.8|43459.8|43486.2|43466.2|43475.9|43455.9|272
1653325160000|2022-05-23 16:59:20|43481.2|43461.2|43462.1|43442.1|43481.2|43461.2|43459.6|43439.6|107
1653325170000|2022-05-23 16:59:30|43458.4|43438.4|43472.1|43452.1|43474.6|43454.6|43457.1|43437.1|74
1653325180000|2022-05-23 16:59:40|43474.6|43454.6|43477.1|43457.1|43479.6|43459.6|43472.1|43452.1|132
1653325190000|2022-05-23 16:59:50|43474.6|43454.6|43474.8|43454.8|43474.8|43454.8|43469.8|43449.8|80
1653325200000|2022-05-23 17:00:00|43470.9|43450.9|43469.8|43449.8|43471.2|43451.2|43461.2|43441.2|22
1653325210000|2022-05-23 17:00:10|43471.2|43451.2|43468.4|43448.4|43474.8|43454.8|43466.2|43446.2|22
1653325220000|2022-05-23 17:00:20|43464.8|43444.8|43447.1|43427.1|43464.8|43444.8|43447.1|43427.1|17
1653325230000|2022-05-23 17:00:30|43444.6|43424.6|43422.1|43402.1|43444.6|43424.6|43422.1|43402.1|27
1653325240000|2022-05-23 17:00:40|43424.6|43404.6|43418.4|43398.4|43424.6|43404.6|43417.1|43397.1|15
1653325250000|2022-05-23 17:00:50|43417.1|43397.1|43394.6|43374.6|43417.1|43397.1|43393.2|43373.2|75
1653325260000|2022-05-23 17:01:00|43393.4|43373.4|43393.4|43373.4|43397.3|43377.3|43393.4|43373.4|10
1653325270000|2022-05-23 17:01:10|43394.6|43374.6|43397.1|43377.1|43397.1|43377.1|43392.1|43372.1|7
1653325280000|2022-05-23 17:01:20|43395.9|43375.9|43392.1|43372.1|43395.9|43375.9|43392.1|43372.1|26
1653325290000|2022-05-23 17:01:30|43389.6|43369.6|43358.2|43338.2|43389.6|43369.6|43358.2|43338.2|15
1653325300000|2022-05-23 17:01:40|43359.6|43339.6|43359.6|43339.6|43359.6|43339.6|43358.2|43338.2|8
1653325310000|2022-05-23 17:01:50|43354.6|43334.6|43354.6|43334.6|43355.7|43335.7|43353.4|43333.4|23
1653325320000|2022-05-23 17:02:00|43353.4|43333.4|43348.2|43328.2|43353.4|43333.4|43348.2|43328.2|21
1653325330000|2022-05-23 17:02:10|43346.8|43326.8|43344.6|43324.6|43348.2|43328.2|43343.2|43323.2|10
1653325340000|2022-05-23 17:02:20|43343.2|43323.2|43343.4|43323.4|43344.8|43324.8|43342.1|43322.1|16
1653325350000|2022-05-23 17:02:30|43345.9|43325.9|43344.6|43324.6|43347.1|43327.1|43342.1|43322.1|50
1653325360000|2022-05-23 17:02:40|43343.2|43323.2|43344.6|43324.6|43344.6|43324.6|43343.2|43323.2|3
1653325370000|2022-05-23 17:02:50|43342.1|43322.1|43340.7|43320.7|43342.1|43322.1|43340.7|43320.7|6
1653325380000|2022-05-23 17:03:00|43338.2|43318.2|43318.2|43298.2|43340.7|43320.7|43318.2|43298.2|13
1653325390000|2022-05-23 17:03:10|43318.4|43298.4|43309.6|43289.6|43318.4|43298.4|43279.6|43259.6|102
1653325400000|2022-05-23 17:03:20|43313.4|43293.4|43323.2|43303.2|43324.6|43304.6|43312.1|43292.1|30
1653325410000|2022-05-23 17:03:30|43322.1|43302.1|43317.1|43297.1|43324.6|43304.6|43317.1|43297.1|2
1653325420000|2022-05-23 17:03:40|43314.6|43294.6|43314.6|43294.6|43314.6|43294.6|43314.6|43294.6|0
1653325430000|2022-05-23 17:03:50|43313.2|43293.2|43310.7|43290.7|43313.2|43293.2|43310.7|43290.7|0
1653325440000|2022-05-23 17:04:00|43304.3|43284.3|43305.7|43285.7|43305.7|43285.7|43303.2|43283.2|8
1653325450000|2022-05-23 17:04:10|43309.6|43289.6|43307.1|43287.1|43314.6|43294.6|43307.1|43287.1|4
1653325460000|2022-05-23 17:04:20|43308.4|43288.4|43307.1|43287.1|43309.6|43289.6|43307.1|43287.1|2
1653325470000|2022-05-23 17:04:30|43308.4|43288.4|43310.7|43290.7|43310.7|43290.7|43308.4|43288.4|0
1653325480000|2022-05-23 17:04:40|43312.1|43292.1|43309.6|43289.6|43312.1|43292.1|43309.6|43289.6|0
1653325490000|2022-05-23 17:04:50|43308.2|43288.2|43303.2|43283.2|43312.1|43292.1|43303.2|43283.2|9
1653325500000|2022-05-23 17:05:00|43302.1|43282.1|43292.1|43272.1|43302.1|43282.1|43292.1|43272.1|10
1653325510000|2022-05-23 17:05:10|43293.4|43273.4|43300.9|43280.9|43300.9|43280.9|43293.4|43273.4|10
1653325520000|2022-05-23 17:05:20|43304.6|43284.6|43299.6|43279.6|43304.6|43284.6|43299.6|43279.6|8
1653325530000|2022-05-23 17:05:30|||||||||3
1653325540000|2022-05-23 17:05:40|43300.7|43280.7|43304.6|43284.6|43304.6|43284.6|43300.7|43280.7|0
1653325550000|2022-05-23 17:05:50|43307.3|43287.3|43317.1|43297.1|43317.1|43297.1|43307.3|43287.3|13
1653325560000|2022-05-23 17:06:00|43314.6|43294.6|43307.1|43287.1|43314.6|43294.6|43307.1|43287.1|7
1653325570000|2022-05-23 17:06:10|43305.7|43285.7|43297.1|43277.1|43305.7|43285.7|43297.1|43277.1|5
1653325580000|2022-05-23 17:06:20|43303.4|43283.4|43307.1|43287.1|43307.1|43287.1|43303.4|43283.4|3
1653325590000|2022-05-23 17:06:30|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|1
1653325600000|2022-05-23 17:06:40|43308.2|43288.2|43305.9|43285.9|43308.2|43288.2|43305.9|43285.9|4
1653325610000|2022-05-23 17:06:50|43304.8|43284.8|43302.1|43282.1|43304.8|43284.8|43302.1|43282.1|2
1653325620000|2022-05-23 17:07:00|43299.6|43279.6|43300.7|43280.7|43300.7|43280.7|43299.6|43279.6|1
1653325630000|2022-05-23 17:07:10|43302.1|43282.1|43304.6|43284.6|43304.6|43284.6|43302.1|43282.1|0
1653325640000|2022-05-23 17:07:20|43305.9|43285.9|43305.9|43285.9|43305.9|43285.9|43305.9|43285.9|0
1653325650000|2022-05-23 17:07:30|43307.1|43287.1|43309.6|43289.6|43310.9|43290.9|43307.1|43287.1|2
1653325660000|2022-05-23 17:07:40|43308.4|43288.4|43303.2|43283.2|43309.6|43289.6|43303.2|43283.2|10
1653325670000|2022-05-23 17:07:50|43302.1|43282.1|43302.1|43282.1|43303.2|43283.2|43302.1|43282.1|1
1653325680000|2022-05-23 17:08:00|43299.6|43279.6|43292.1|43272.1|43299.6|43279.6|43292.1|43272.1|8
1653325690000|2022-05-23 17:08:10|43305.4|43285.4|43308.4|43288.4|43310.7|43290.7|43305.4|43285.4|14
1653325700000|2022-05-23 17:08:20|43310.9|43290.9|43307.1|43287.1|43312.1|43292.1|43307.1|43287.1|1
1653325710000|2022-05-23 17:08:30|||||||||62
1653325720000|2022-05-23 17:08:40|43308.4|43288.4|43309.6|43289.6|43309.6|43289.6|43308.4|43288.4|3
1653325730000|2022-05-23 17:08:50|43310.9|43290.9|43312.1|43292.1|43312.1|43292.1|43310.9|43290.9|0
1653325740000|2022-05-23 17:09:00|43309.6|43289.6|43312.1|43292.1|43312.1|43292.1|43309.6|43289.6|1
1653325750000|2022-05-23 17:09:10|43313.4|43293.4|43319.3|43299.3|43319.3|43299.3|43313.4|43293.4|4
1653325760000|2022-05-23 17:09:20|43320.7|43300.7|43325.9|43305.9|43325.9|43305.9|43320.7|43300.7|6
1653325770000|2022-05-23 17:09:30|43324.6|43304.6|43322.1|43302.1|43325.9|43305.9|43322.1|43302.1|3
1653325780000|2022-05-23 17:09:40|43323.2|43303.2|43319.6|43299.6|43323.2|43303.2|43319.6|43299.6|0
1653325790000|2022-05-23 17:09:50|43318.2|43298.2|43314.6|43294.6|43318.2|43298.2|43314.6|43294.6|4
1653325800000|2022-05-23 17:10:00|43313.2|43293.2|43304.6|43284.6|43313.2|43293.2|43304.6|43284.6|7
1653325810000|2022-05-23 17:10:10|43301.8|43281.8|43299.6|43279.6|43301.8|43281.8|43299.6|43279.6|0
1653325820000|2022-05-23 17:10:20|43298.4|43278.4|43297.1|43277.1|43298.4|43278.4|43292.1|43272.1|8
1653325830000|2022-05-23 17:10:30|43295.7|43275.7|43292.1|43272.1|43295.7|43275.7|43292.1|43272.1|2
1653325840000|2022-05-23 17:10:40|43293.2|43273.2|43290.7|43270.7|43293.2|43273.2|43290.7|43270.7|2
1653325850000|2022-05-23 17:10:50|43292.1|43272.1|43292.1|43272.1|43292.1|43272.1|43292.1|43272.1|0
1653325860000|2022-05-23 17:11:00|43290.7|43270.7|43292.1|43272.1|43294.6|43274.6|43288.2|43268.2|11
1653325870000|2022-05-23 17:11:10|43290.9|43270.9|43292.1|43272.1|43292.1|43272.1|43290.9|43270.9|2
1653325890000|2022-05-23 17:11:30|43290.7|43270.7|43290.7|43270.7|43292.1|43272.1|43290.7|43270.7|2
1653325920000|2022-05-23 17:12:00|43288.2|43268.2|43285.7|43265.7|43288.2|43268.2|43284.3|43264.3|12
1653325940000|2022-05-23 17:12:20|43286.8|43266.8|43282.1|43262.1|43286.8|43266.8|43282.1|43262.1|9
1653325950000|2022-05-23 17:12:30|43283.2|43263.2|43282.1|43262.1|43283.2|43263.2|43280.7|43260.7|5
1653325960000|2022-05-23 17:12:40|43283.2|43263.2|43280.7|43260.7|43283.2|43263.2|43280.7|43260.7|6
1653325970000|2022-05-23 17:12:50|43282.1|43262.1|43282.1|43262.1|43283.2|43263.2|43282.1|43262.1|2
1653325980000|2022-05-23 17:13:00|43285.7|43265.7|43280.7|43260.7|43285.7|43265.7|43280.7|43260.7|2
1653325990000|2022-05-23 17:13:10|43282.1|43262.1|43285.7|43265.7|43285.7|43265.7|43282.1|43262.1|3
1653326000000|2022-05-23 17:13:20|43284.6|43264.6|43285.7|43265.7|43285.7|43265.7|43284.6|43264.6|0
1653326010000|2022-05-23 17:13:30|43287.1|43267.1|43303.4|43283.4|43303.4|43283.4|43287.1|43267.1|5
1653326020000|2022-05-23 17:13:40|43304.6|43284.6|43314.6|43294.6|43314.6|43294.6|43304.6|43284.6|0
1653326030000|2022-05-23 17:13:50|43315.9|43295.9|43317.1|43297.1|43317.1|43297.1|43314.6|43294.6|3
1653326040000|2022-05-23 17:14:00|43314.6|43294.6|43314.6|43294.6|43314.6|43294.6|43314.6|43294.6|3
1653326050000|2022-05-23 17:14:10|43313.4|43293.4|43318.4|43298.4|43318.4|43298.4|43313.4|43293.4|1
1653326060000|2022-05-23 17:14:20|43317.1|43297.1|43317.1|43297.1|43317.1|43297.1|43317.1|43297.1|3
1653326070000|2022-05-23 17:14:30|43319.6|43299.6|43320.7|43300.7|43320.7|43300.7|43319.6|43299.6|2
1653326080000|2022-05-23 17:14:40|43323.4|43303.4|43327.1|43307.1|43327.1|43307.1|43323.4|43303.4|5
1653326090000|2022-05-23 17:14:50|43328.4|43308.4|43327.1|43307.1|43328.4|43308.4|43327.1|43307.1|1
1653326100000|2022-05-23 17:15:00|43325.7|43305.7|43324.6|43304.6|43325.7|43305.7|43322.1|43302.1|1
1653326110000|2022-05-23 17:15:10|43322.1|43302.1|43322.1|43302.1|43324.6|43304.6|43322.1|43302.1|0
1653326120000|2022-05-23 17:15:20|43320.7|43300.7|43317.1|43297.1|43320.7|43300.7|43317.1|43297.1|1
1653326130000|2022-05-23 17:15:30|43319.6|43299.6|43317.1|43297.1|43319.6|43299.6|43317.1|43297.1|2
1653326140000|2022-05-23 17:15:40|43315.9|43295.9|43313.4|43293.4|43315.9|43295.9|43313.4|43293.4|6
1653326150000|2022-05-23 17:15:50|43312.1|43292.1|43302.1|43282.1|43312.1|43292.1|43302.1|43282.1|3
1653326160000|2022-05-23 17:16:00|43300.9|43280.9|43290.9|43270.9|43302.1|43282.1|43290.9|43270.9|1
1653326170000|2022-05-23 17:16:10|43288.4|43268.4|43287.3|43267.3|43288.4|43268.4|43284.8|43264.8|3
1653326180000|2022-05-23 17:16:20|43284.8|43264.8|43292.1|43272.1|43292.1|43272.1|43284.8|43264.8|6
1653326190000|2022-05-23 17:16:30|43290.9|43270.9|43295.7|43275.7|43295.7|43275.7|43290.9|43270.9|2
1653326200000|2022-05-23 17:16:40|43297.1|43277.1|43297.1|43277.1|43302.1|43282.1|43297.1|43277.1|2
1653326210000|2022-05-23 17:16:50|43299.6|43279.6|43302.1|43282.1|43304.6|43284.6|43299.6|43279.6|0
1653326220000|2022-05-23 17:17:00|43303.4|43283.4|43292.1|43272.1|43303.4|43283.4|43292.1|43272.1|4
1653326230000|2022-05-23 17:17:10|43289.6|43269.6|43290.7|43270.7|43290.7|43270.7|43287.1|43267.1|2
1653326240000|2022-05-23 17:17:20|43290.9|43270.9|43287.1|43267.1|43290.9|43270.9|43287.1|43267.1|1
1653326250000|2022-05-23 17:17:30|43285.7|43265.7|43284.6|43264.6|43287.1|43267.1|43284.6|43264.6|1
1653326260000|2022-05-23 17:17:40|43287.1|43267.1|43287.1|43267.1|43289.6|43269.6|43287.1|43267.1|9
1653326270000|2022-05-23 17:17:50|43288.2|43268.2|43292.1|43272.1|43294.6|43274.6|43288.2|43268.2|1
1653326280000|2022-05-23 17:18:00|43290.7|43270.7|43284.6|43264.6|43290.7|43270.7|43284.6|43264.6|3
1653326290000|2022-05-23 17:18:10|43279.6|43259.6|43287.1|43267.1|43287.1|43267.1|43279.6|43259.6|6
1653326300000|2022-05-23 17:18:20|43285.7|43265.7|43284.6|43264.6|43285.7|43265.7|43284.6|43264.6|3
1653326310000|2022-05-23 17:18:30|43283.2|43263.2|43282.1|43262.1|43283.2|43263.2|43282.1|43262.1|0
1653326320000|2022-05-23 17:18:40|43279.6|43259.6|43283.4|43263.4|43283.4|43263.4|43279.6|43259.6|3
1653326330000|2022-05-23 17:18:50|43284.8|43264.8|43287.1|43267.1|43287.1|43267.1|43283.4|43263.4|2
1653326340000|2022-05-23 17:19:00|43288.4|43268.4|43285.7|43265.7|43289.6|43269.6|43285.7|43265.7|3
1653326350000|2022-05-23 17:19:10|43287.1|43267.1|43283.2|43263.2|43287.1|43267.1|43283.2|43263.2|0
1653326360000|2022-05-23 17:19:20|43284.6|43264.6|43285.7|43265.7|43285.7|43265.7|43283.2|43263.2|0
1653326370000|2022-05-23 17:19:30|43283.2|43263.2|43283.2|43263.2|43283.2|43263.2|43283.2|43263.2|0
1653326380000|2022-05-23 17:19:40|43280.7|43260.7|43279.6|43259.6|43280.7|43260.7|43276.8|43256.8|8
1653326390000|2022-05-23 17:19:50|43280.7|43260.7|43278.2|43258.2|43280.7|43260.7|43277.1|43257.1|11
1653326400000|2022-05-23 17:20:00|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|43275.9|43255.9|32
1653326410000|2022-05-23 17:20:10|43274.6|43254.6|43274.6|43254.6|43277.1|43257.1|43274.6|43254.6|2
1653326420000|2022-05-23 17:20:20|43273.2|43253.2|43268.2|43248.2|43273.2|43253.2|43268.2|43248.2|5
1653326430000|2022-05-23 17:20:30|43264.6|43244.6|43255.7|43235.7|43264.6|43244.6|43255.7|43235.7|6
1653326440000|2022-05-23 17:20:40|43257.1|43237.1|43257.1|43237.1|43257.1|43237.1|43257.1|43237.1|3
1653326450000|2022-05-23 17:20:50|43254.6|43234.6|43254.6|43234.6|43254.6|43234.6|43254.6|43234.6|0
1653326460000|2022-05-23 17:21:00|43252.1|43232.1|43239.6|43219.6|43252.1|43232.1|43239.6|43219.6|9
1653326470000|2022-05-23 17:21:10|43237.1|43217.1|43230.9|43210.9|43238.4|43218.4|43230.9|43210.9|8
1653326480000|2022-05-23 17:21:20|43229.6|43209.6|43230.9|43210.9|43230.9|43210.9|43228.2|43208.2|22
1653326490000|2022-05-23 17:21:30|43232.1|43212.1|43233.4|43213.4|43234.6|43214.6|43232.1|43212.1|3
1653326500000|2022-05-23 17:21:40|43234.6|43214.6|43239.6|43219.6|43239.6|43219.6|43234.6|43214.6|4
1653326510000|2022-05-23 17:21:50|43242.1|43222.1|43248.4|43228.4|43248.4|43228.4|43242.1|43222.1|3
1653326520000|2022-05-23 17:22:00|43247.1|43227.1|43247.1|43227.1|43249.6|43229.6|43244.6|43224.6|2
1653326530000|2022-05-23 17:22:10|43244.6|43224.6|43235.7|43215.7|43244.6|43224.6|43235.7|43215.7|1
1653326540000|2022-05-23 17:22:20|43237.1|43217.1|43238.4|43218.4|43239.6|43219.6|43234.6|43214.6|3
1653326550000|2022-05-23 17:22:30|43239.6|43219.6|43245.9|43225.9|43245.9|43225.9|43239.6|43219.6|2
1653326560000|2022-05-23 17:22:40|43247.1|43227.1|43248.4|43228.4|43248.4|43228.4|43242.1|43222.1|5
1653326570000|2022-05-23 17:22:50|43249.6|43229.6|43250.7|43230.7|43254.6|43234.6|43249.6|43229.6|0
1653326580000|2022-05-23 17:23:00|43249.6|43229.6|43250.7|43230.7|43250.7|43230.7|43247.1|43227.1|0
1653326590000|2022-05-23 17:23:10|43249.6|43229.6|43245.7|43225.7|43250.7|43230.7|43245.7|43225.7|1
1653326600000|2022-05-23 17:23:20|43244.6|43224.6|43244.6|43224.6|43244.6|43224.6|43242.1|43222.1|3
1653326610000|2022-05-23 17:23:30|||||||||6
1653326620000|2022-05-23 17:23:40|43245.9|43225.9|43253.4|43233.4|43253.4|43233.4|43245.9|43225.9|3
1653326630000|2022-05-23 17:23:50|43252.1|43232.1|43249.6|43229.6|43252.1|43232.1|43249.6|43229.6|0
1653326640000|2022-05-23 17:24:00|43247.1|43227.1|43247.1|43227.1|43247.1|43227.1|43247.1|43227.1|1
1653326650000|2022-05-23 17:24:10|43244.6|43224.6|43249.6|43229.6|43249.6|43229.6|43244.6|43224.6|1
1653326660000|2022-05-23 17:24:20|43252.1|43232.1|43252.1|43232.1|43252.1|43232.1|43252.1|43232.1|2
1653326670000|2022-05-23 17:24:30|43254.6|43234.6|43263.4|43243.4|43264.6|43244.6|43254.6|43234.6|2
1653326680000|2022-05-23 17:24:40|43260.7|43240.7|43267.1|43247.1|43269.6|43249.6|43260.7|43240.7|2
1653326690000|2022-05-23 17:24:50|43270.9|43250.9|43272.1|43252.1|43272.1|43252.1|43267.1|43247.1|5
1653326700000|2022-05-23 17:25:00|43269.6|43249.6|43267.1|43247.1|43269.6|43249.6|43267.1|43247.1|0
1653326710000|2022-05-23 17:25:10|43269.6|43249.6|43269.6|43249.6|43269.6|43249.6|43269.6|43249.6|0
1653326730000|2022-05-23 17:25:30|43268.4|43248.4|43273.2|43253.2|43273.2|43253.2|43268.4|43248.4|4
1653326740000|2022-05-23 17:25:40|43274.6|43254.6|43274.6|43254.6|43274.6|43254.6|43274.6|43254.6|0
1653326750000|2022-05-23 17:25:50|43277.3|43257.3|43279.6|43259.6|43280.7|43260.7|43277.3|43257.3|0
1653326760000|2022-05-23 17:26:00|43276.8|43256.8|43274.6|43254.6|43276.8|43256.8|43274.6|43254.6|10
1653326770000|2022-05-23 17:26:10|43273.4|43253.4|43269.6|43249.6|43273.4|43253.4|43268.2|43248.2|1
1653326780000|2022-05-23 17:26:20|43270.9|43250.9|43270.9|43250.9|43270.9|43250.9|43270.9|43250.9|1
1653326810000|2022-05-23 17:26:50|43272.1|43252.1|43278.4|43258.4|43278.4|43258.4|43272.1|43252.1|2
1653326820000|2022-05-23 17:27:00|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|0
1653326830000|2022-05-23 17:27:10|43279.6|43259.6|43279.6|43259.6|43279.6|43259.6|43279.6|43259.6|2
1653326840000|2022-05-23 17:27:20|||||||||2
1653326850000|2022-05-23 17:27:30|43280.7|43260.7|43279.6|43259.6|43280.7|43260.7|43279.6|43259.6|0
1653326860000|2022-05-23 17:27:40|43280.9|43260.9|43280.7|43260.7|43280.9|43260.9|43279.6|43259.6|1
1653326870000|2022-05-23 17:27:50|43279.6|43259.6|43279.6|43259.6|43280.7|43260.7|43278.4|43258.4|0
1653326880000|2022-05-23 17:28:00|43278.2|43258.2|43277.1|43257.1|43278.2|43258.2|43277.1|43257.1|1
1653326890000|2022-05-23 17:28:10|||||||||1
1653326910000|2022-05-23 17:28:30|43274.6|43254.6|43274.6|43254.6|43274.6|43254.6|43274.6|43254.6|4
1653326920000|2022-05-23 17:28:40|43272.1|43252.1|43272.1|43252.1|43272.1|43252.1|43272.1|43252.1|2
1653326930000|2022-05-23 17:28:50|43273.2|43253.2|43274.6|43254.6|43274.6|43254.6|43273.2|43253.2|5
1653326950000|2022-05-23 17:29:10|43272.1|43252.1|43264.6|43244.6|43272.1|43252.1|43264.6|43244.6|12
1653326960000|2022-05-23 17:29:20|43265.7|43245.7|43265.7|43245.7|43265.7|43245.7|43265.7|43245.7|2
1653326970000|2022-05-23 17:29:30|43270.7|43250.7|43270.7|43250.7|43270.7|43250.7|43270.7|43250.7|4
1653326990000|2022-05-23 17:29:50|43271.8|43251.8|43271.8|43251.8|43271.8|43251.8|43271.8|43251.8|1
1653327000000|2022-05-23 17:30:00|43277.1|43257.1|43263.4|43243.4|43277.1|43257.1|43254.6|43234.6|25
1653327010000|2022-05-23 17:30:10|43262.1|43242.1|43265.9|43245.9|43265.9|43245.9|43260.7|43240.7|2
1653327020000|2022-05-23 17:30:20|43264.6|43244.6|43269.6|43249.6|43269.6|43249.6|43264.6|43244.6|11
1653327030000|2022-05-23 17:30:30|43270.9|43250.9|43269.6|43249.6|43273.4|43253.4|43269.6|43249.6|0
1653327040000|2022-05-23 17:30:40|43270.9|43250.9|43269.6|43249.6|43270.9|43250.9|43269.6|43249.6|0
1653327050000|2022-05-23 17:30:50|43268.2|43248.2|43269.6|43249.6|43269.6|43249.6|43267.1|43247.1|1
1653327060000|2022-05-23 17:31:00|43268.2|43248.2|43257.1|43237.1|43268.2|43248.2|43257.1|43237.1|2
1653327080000|2022-05-23 17:31:20|43258.4|43238.4|43259.6|43239.6|43259.6|43239.6|43258.2|43238.2|1
1653327090000|2022-05-23 17:31:30|43260.9|43240.9|43260.9|43240.9|43260.9|43240.9|43260.9|43240.9|0
1653327100000|2022-05-23 17:31:40|43263.4|43243.4|43264.6|43244.6|43264.6|43244.6|43263.4|43243.4|3
1653327110000|2022-05-23 17:31:50|43265.9|43245.9|43264.6|43244.6|43267.1|43247.1|43264.6|43244.6|0
1653327120000|2022-05-23 17:32:00|43263.4|43243.4|43260.9|43240.9|43263.4|43243.4|43260.9|43240.9|0
1653327130000|2022-05-23 17:32:10|43262.1|43242.1|43262.1|43242.1|43262.1|43242.1|43262.1|43242.1|2
1653327140000|2022-05-23 17:32:20|43260.9|43240.9|43257.1|43237.1|43262.1|43242.1|43257.1|43237.1|1
1653327150000|2022-05-23 17:32:30|43258.4|43238.4|43262.1|43242.1|43262.1|43242.1|43258.4|43238.4|3
1653327160000|2022-05-23 17:32:40|43260.7|43240.7|43260.9|43240.9|43262.1|43242.1|43258.4|43238.4|0
1653327170000|2022-05-23 17:32:50|43260.7|43240.7|43264.6|43244.6|43264.6|43244.6|43258.4|43238.4|3
1653327180000|2022-05-23 17:33:00|43267.3|43247.3|43272.3|43252.3|43272.3|43252.3|43267.3|43247.3|1
1653327190000|2022-05-23 17:33:10|43273.4|43253.4|43277.1|43257.1|43279.6|43259.6|43269.6|43249.6|13
1653327200000|2022-05-23 17:33:20|43278.4|43258.4|43274.6|43254.6|43278.4|43258.4|43273.4|43253.4|7
1653327210000|2022-05-23 17:33:30|43275.9|43255.9|43282.1|43262.1|43284.6|43264.6|43275.9|43255.9|9
1653327220000|2022-05-23 17:33:40|43284.6|43264.6|43284.6|43264.6|43284.6|43264.6|43284.6|43264.6|0
1653327230000|2022-05-23 17:33:50|43282.1|43262.1|43284.6|43264.6|43284.6|43264.6|43279.6|43259.6|0
1653327240000|2022-05-23 17:34:00|43282.1|43262.1|43282.1|43262.1|43285.9|43265.9|43280.9|43260.9|12
1653327260000|2022-05-23 17:34:20|43280.7|43260.7|43280.7|43260.7|43280.7|43260.7|43280.7|43260.7|1
1653327270000|2022-05-23 17:34:30|43282.1|43262.1|43284.6|43264.6|43284.6|43264.6|43282.1|43262.1|0
1653327280000|2022-05-23 17:34:40|43287.1|43267.1|43284.6|43264.6|43287.1|43267.1|43284.6|43264.6|4
1653327290000|2022-05-23 17:34:50|43283.2|43263.2|43282.1|43262.1|43283.2|43263.2|43282.1|43262.1|8
1653327300000|2022-05-23 17:35:00|43279.6|43259.6|43282.1|43262.1|43282.1|43262.1|43279.6|43259.6|7
1653327310000|2022-05-23 17:35:10|||||||||1
1653327320000|2022-05-23 17:35:20|43283.4|43263.4|43289.6|43269.6|43289.6|43269.6|43283.4|43263.4|6
1653327330000|2022-05-23 17:35:30|43290.9|43270.9|43304.6|43284.6|43304.6|43284.6|43290.9|43270.9|19
1653327340000|2022-05-23 17:35:40|43307.1|43287.1|43307.1|43287.1|43307.1|43287.1|43307.1|43287.1|3
1653327360000|2022-05-23 17:36:00|43309.6|43289.6|43309.6|43289.6|43312.1|43292.1|43309.6|43289.6|3
1653327370000|2022-05-23 17:36:10|43312.1|43292.1|43312.1|43292.1|43312.1|43292.1|43312.1|43292.1|4
1653327380000|2022-05-23 17:36:20|43313.2|43293.2|43312.1|43292.1|43313.4|43293.4|43312.1|43292.1|3
1653327390000|2022-05-23 17:36:30|43313.2|43293.2|43312.1|43292.1|43313.2|43293.2|43312.1|43292.1|0
1653327400000|2022-05-23 17:36:40|43313.2|43293.2|43318.2|43298.2|43318.2|43298.2|43313.2|43293.2|0
1653327410000|2022-05-23 17:36:50|43317.1|43297.1|43314.6|43294.6|43317.1|43297.1|43314.6|43294.6|3
1653327420000|2022-05-23 17:37:00|||||||||1
1653327450000|2022-05-23 17:37:30|43313.4|43293.4|43313.4|43293.4|43313.4|43293.4|43312.3|43292.3|2
1653327460000|2022-05-23 17:37:40|43312.3|43292.3|43312.3|43292.3|43313.4|43293.4|43312.3|43292.3|3
1653327470000|2022-05-23 17:37:50|43313.4|43293.4|43309.8|43289.8|43313.4|43293.4|43309.8|43289.8|0
1653327480000|2022-05-23 17:38:00|43312.3|43292.3|43310.9|43290.9|43312.3|43292.3|43309.8|43289.8|0
1653327490000|2022-05-23 17:38:10|43309.8|43289.8|43308.4|43288.4|43310.9|43290.9|43308.4|43288.4|4
1653327510000|2022-05-23 17:38:30|43305.7|43285.7|43307.1|43287.1|43307.1|43287.1|43304.6|43284.6|4
1653327520000|2022-05-23 17:38:40|43308.4|43288.4|43308.4|43288.4|43309.6|43289.6|43304.6|43284.6|1
1653327530000|2022-05-23 17:38:50|43309.6|43289.6|43314.6|43294.6|43314.6|43294.6|43309.6|43289.6|1
1653327550000|2022-05-23 17:39:10|43313.4|43293.4|43314.6|43294.6|43314.6|43294.6|43313.4|43293.4|2
1653327560000|2022-05-23 17:39:20|43317.1|43297.1|43317.1|43297.1|43317.1|43297.1|43317.1|43297.1|0
1653327570000|2022-05-23 17:39:30|43315.7|43295.7|43321.8|43301.8|43321.8|43301.8|43314.6|43294.6|2
1653327580000|2022-05-23 17:39:40|43322.1|43302.1|43324.6|43304.6|43324.6|43304.6|43322.1|43302.1|0
1653327590000|2022-05-23 17:39:50|43323.2|43303.2|43329.6|43309.6|43329.6|43309.6|43322.1|43302.1|6
1653327600000|2022-05-23 17:40:00|43328.2|43308.2|43325.7|43305.7|43328.2|43308.2|43325.7|43305.7|1
1653327610000|2022-05-23 17:40:10|43323.4|43303.4|43323.4|43303.4|43323.4|43303.4|43323.4|43303.4|0
1653327620000|2022-05-23 17:40:20|43324.6|43304.6|43332.3|43312.3|43332.3|43312.3|43324.6|43304.6|4
1653327630000|2022-05-23 17:40:30|43333.4|43313.4|43330.7|43310.7|43333.4|43313.4|43330.7|43310.7|0
1653327640000|2022-05-23 17:40:40|43329.6|43309.6|43329.6|43309.6|43329.6|43309.6|43329.6|43309.6|3
1653327650000|2022-05-23 17:40:50|||||||||4
1653327660000|2022-05-23 17:41:00|43328.4|43308.4|43334.6|43314.6|43336.8|43316.8|43324.6|43304.6|3
1653327670000|2022-05-23 17:41:10|43336.8|43316.8|43333.2|43313.2|43336.8|43316.8|43333.2|43313.2|6
1653327680000|2022-05-23 17:41:20|43334.6|43314.6|43333.2|43313.2|43335.7|43315.7|43333.2|43313.2|0
1653327690000|2022-05-23 17:41:30|43334.6|43314.6|43339.6|43319.6|43339.6|43319.6|43334.6|43314.6|2
1653327700000|2022-05-23 17:41:40|43342.1|43322.1|43342.1|43322.1|43342.1|43322.1|43342.1|43322.1|2
1653327710000|2022-05-23 17:41:50|43343.4|43323.4|43344.6|43324.6|43344.6|43324.6|43342.1|43322.1|8
1653327720000|2022-05-23 17:42:00|43343.2|43323.2|43342.1|43322.1|43343.2|43323.2|43342.1|43322.1|9
1653327730000|2022-05-23 17:42:10|43344.6|43324.6|43345.7|43325.7|43345.7|43325.7|43344.6|43324.6|6
1653327740000|2022-05-23 17:42:20|43347.1|43327.1|43352.1|43332.1|43352.1|43332.1|43347.1|43327.1|0
1653327750000|2022-05-23 17:42:30|43349.6|43329.6|43352.1|43332.1|43352.1|43332.1|43349.6|43329.6|2
1653327760000|2022-05-23 17:42:40|43349.6|43329.6|43349.6|43329.6|43349.6|43329.6|43349.6|43329.6|7
1653327770000|2022-05-23 17:42:50|||||||||5
1653327780000|2022-05-23 17:43:00|43345.7|43325.7|43344.6|43324.6|43345.7|43325.7|43343.4|43323.4|1
1653327790000|2022-05-23 17:43:10|43340.7|43320.7|43339.6|43319.6|43340.7|43320.7|43339.6|43319.6|2
1653327800000|2022-05-23 17:43:20|43340.7|43320.7|43342.1|43322.1|43342.1|43322.1|43340.7|43320.7|2
1653327810000|2022-05-23 17:43:30|43343.4|43323.4|43343.4|43323.4|43343.4|43323.4|43343.4|43323.4|1
1653327820000|2022-05-23 17:43:40|43344.6|43324.6|43349.6|43329.6|43349.6|43329.6|43344.6|43324.6|1
1653327840000|2022-05-23 17:44:00|43347.1|43327.1|43349.6|43329.6|43349.6|43329.6|43347.1|43327.1|2
1653327850000|2022-05-23 17:44:10|43350.9|43330.9|43352.1|43332.1|43352.1|43332.1|43350.9|43330.9|3
1653327860000|2022-05-23 17:44:20|43354.6|43334.6|43352.1|43332.1|43354.6|43334.6|43352.1|43332.1|0
1653327870000|2022-05-23 17:44:30|43354.6|43334.6|43354.6|43334.6|43354.6|43334.6|43354.6|43334.6|4
1653327890000|2022-05-23 17:44:50|43352.1|43332.1|43352.1|43332.1|43352.1|43332.1|43352.1|43332.1|7
1653327900000|2022-05-23 17:45:00|43350.7|43330.7|43350.7|43330.7|43350.7|43330.7|43350.7|43330.7|0
1653327910000|2022-05-23 17:45:10|||||||||1
1653327920000|2022-05-23 17:45:20|43347.1|43327.1|43347.1|43327.1|43347.1|43327.1|43345.7|43325.7|5
1653327930000|2022-05-23 17:45:30|||||||||1
1653327950000|2022-05-23 17:45:50|43349.8|43329.8|43352.1|43332.1|43352.1|43332.1|43349.8|43329.8|3
1653327960000|2022-05-23 17:46:00|43350.7|43330.7|43352.1|43332.1|43352.1|43332.1|43349.6|43329.6|1
1653327970000|2022-05-23 17:46:10|43353.4|43333.4|43352.1|43332.1|43353.4|43333.4|43352.1|43332.1|8
1653327980000|2022-05-23 17:46:20|43353.4|43333.4|43354.6|43334.6|43354.6|43334.6|43353.4|43333.4|2
1653327990000|2022-05-23 17:46:30|43353.2|43333.2|43349.6|43329.6|43354.6|43334.6|43349.6|43329.6|1
1653328000000|2022-05-23 17:46:40|43348.2|43328.2|43347.1|43327.1|43348.2|43328.2|43347.1|43327.1|0
1653328020000|2022-05-23 17:47:00|43345.7|43325.7|43349.6|43329.6|43349.6|43329.6|43344.6|43324.6|5
1653328070000|2022-05-23 17:47:50|43352.1|43332.1|43352.1|43332.1|43352.1|43332.1|43352.1|43332.1|3
1653328080000|2022-05-23 17:48:00|43353.4|43333.4|43354.6|43334.6|43354.6|43334.6|43352.3|43332.3|5
1653328090000|2022-05-23 17:48:10|43350.9|43330.9|43352.1|43332.1|43354.6|43334.6|43350.9|43330.9|3
1653328100000|2022-05-23 17:48:20|43353.4|43333.4|43352.1|43332.1|43354.6|43334.6|43352.1|43332.1|0
1653328110000|2022-05-23 17:48:30|43353.4|43333.4|43354.6|43334.6|43354.6|43334.6|43353.4|43333.4|0
1653328130000|2022-05-23 17:48:50|||||||||1
1653328140000|2022-05-23 17:49:00|43353.2|43333.2|43354.6|43334.6|43354.6|43334.6|43352.1|43332.1|0
1653328150000|2022-05-23 17:49:10|43353.2|43333.2|43352.1|43332.1|43354.6|43334.6|43352.1|43332.1|0
1653328160000|2022-05-23 17:49:20|43354.6|43334.6|43354.6|43334.6|43354.6|43334.6|43354.6|43334.6|1
1653328170000|2022-05-23 17:49:30|43353.2|43333.2|43354.6|43334.6|43354.6|43334.6|43352.1|43332.1|1
1653328180000|2022-05-23 17:49:40|43353.2|43333.2|43352.1|43332.1|43353.2|43333.2|43352.1|43332.1|1
1653328190000|2022-05-23 17:49:50|43350.9|43330.9|43344.6|43324.6|43350.9|43330.9|43344.6|43324.6|3
1653328220000|2022-05-23 17:50:20|43343.2|43323.2|43342.1|43322.1|43343.2|43323.2|43342.1|43322.1|1
1653328230000|2022-05-23 17:50:30|43340.7|43320.7|43340.7|43320.7|43340.7|43320.7|43340.7|43320.7|5
1653328240000|2022-05-23 17:50:40|||||||||2
1653328250000|2022-05-23 17:50:50|||||||||2
1653328260000|2022-05-23 17:51:00|43342.1|43322.1|43342.1|43322.1|43342.1|43322.1|43342.1|43322.1|0
1653328270000|2022-05-23 17:51:10|43340.7|43320.7|43338.2|43318.2|43340.7|43320.7|43335.9|43315.9|6
1653328280000|2022-05-23 17:51:20|43340.7|43320.7|43338.2|43318.2|43340.7|43320.7|43338.2|43318.2|0
1653328290000|2022-05-23 17:51:30|43335.9|43315.9|43338.2|43318.2|43338.2|43318.2|43335.9|43315.9|3
1653328320000|2022-05-23 17:52:00|43339.6|43319.6|43342.1|43322.1|43342.1|43322.1|43339.6|43319.6|14
1653328330000|2022-05-23 17:52:10|43343.4|43323.4|43344.6|43324.6|43344.6|43324.6|43343.4|43323.4|0
1653328340000|2022-05-23 17:52:20|43345.7|43325.7|43345.7|43325.7|43345.7|43325.7|43345.7|43325.7|1
1653328360000|2022-05-23 17:52:40|43347.1|43327.1|43354.6|43334.6|43354.6|43334.6|43347.1|43327.1|7
1653328370000|2022-05-23 17:52:50|43353.2|43333.2|43353.2|43333.2|43353.2|43333.2|43352.1|43332.1|0
1653328380000|2022-05-23 17:53:00|43352.1|43332.1|43352.1|43332.1|43352.1|43332.1|43352.1|43332.1|0
1653328400000|2022-05-23 17:53:20|||||||||1
1653328440000|2022-05-23 17:54:00|43351|43331|43349.6|43329.6|43351|43331|43349.6|43329.6|1
1653328460000|2022-05-23 17:54:20|43347.1|43327.1|43347.1|43327.1|43347.1|43327.1|43347.1|43327.1|4
1653328470000|2022-05-23 17:54:30|||||||||1
1653328480000|2022-05-23 17:54:40|43344.6|43324.6|43344.6|43324.6|43344.6|43324.6|43344.6|43324.6|4
1653328490000|2022-05-23 17:54:50|||||||||2
1653328500000|2022-05-23 17:55:00|43347.1|43327.1|43347.1|43327.1|43349.6|43329.6|43347.1|43327.1|3
1653328520000|2022-05-23 17:55:20|43349.3|43329.3|43349.6|43329.6|43352.1|43332.1|43349.3|43329.3|2
1653328540000|2022-05-23 17:55:40|43351|43331|43351|43331|43354.6|43334.6|43349.6|43329.6|0
1653328550000|2022-05-23 17:55:50|43350.7|43330.7|43349.6|43329.6|43350.7|43330.7|43349.6|43329.6|1
1653328560000|2022-05-23 17:56:00|43352.1|43332.1|43349.6|43329.6|43352.1|43332.1|43349.6|43329.6|1
1653328570000|2022-05-23 17:56:10|43352.1|43332.1|43353.2|43333.2|43353.2|43333.2|43352.1|43332.1|5
1653328580000|2022-05-23 17:56:20|43354.6|43334.6|43357.1|43337.1|43358.2|43338.2|43354.6|43334.6|0
1653328590000|2022-05-23 17:56:30|43358.5|43338.5|43354.6|43334.6|43359.6|43339.6|43354.6|43334.6|2
1653328610000|2022-05-23 17:56:50|43353.2|43333.2|43352.1|43332.1|43353.2|43333.2|43352.1|43332.1|0
1653328650000|2022-05-23 17:57:30|||||||||1
1653328680000|2022-05-23 17:58:00|43353.5|43333.5|43356|43336|43356|43336|43353.5|43333.5|2
1653328690000|2022-05-23 17:58:10|43355.7|43335.7|43357.1|43337.1|43357.1|43337.1|43354.6|43334.6|0
1653328700000|2022-05-23 17:58:20|43355.7|43335.7|43357.1|43337.1|43357.1|43337.1|43355.7|43335.7|1
1653328720000|2022-05-23 17:58:40|43358.5|43338.5|43363.5|43343.5|43363.5|43343.5|43358.5|43338.5|2
1653328730000|2022-05-23 17:58:50|43362.1|43342.1|43364.6|43344.6|43364.6|43344.6|43359.6|43339.6|3
1653328750000|2022-05-23 17:59:10|43366|43346|43364.6|43344.6|43366|43346|43364.6|43344.6|0
1653328770000|2022-05-23 17:59:30|43366|43346|43364.6|43344.6|43367.1|43347.1|43362.1|43342.1|10
1653328790000|2022-05-23 17:59:50|43366|43346|43369.6|43349.6|43369.6|43349.6|43366|43346|6
1653328800000|2022-05-23 18:00:00|43372.1|43352.1|43382.1|43362.1|43382.1|43362.1|43372.1|43352.1|14
1653328810000|2022-05-23 18:00:10|43383.5|43363.5|43387.1|43367.1|43387.1|43367.1|43383.5|43363.5|1
1653328820000|2022-05-23 18:00:20|||||||||5
1653328830000|2022-05-23 18:00:30|43388.5|43368.5|43379.6|43359.6|43389.8|43369.8|43379.6|43359.6|2
1653328840000|2022-05-23 18:00:40|43374.6|43354.6|43364.6|43344.6|43374.6|43354.6|43364.6|43344.6|5
1653328850000|2022-05-23 18:00:50|43366|43346|43368.5|43348.5|43368.5|43348.5|43364.6|43344.6|2
1653328860000|2022-05-23 18:01:00|43369.6|43349.6|43374.6|43354.6|43374.6|43354.6|43369.6|43349.6|1
1653328870000|2022-05-23 18:01:10|43373.2|43353.2|43372.1|43352.1|43374.6|43354.6|43372.1|43352.1|0
1653328880000|2022-05-23 18:01:20|43373.5|43353.5|43372.1|43352.1|43373.5|43353.5|43372.1|43352.1|0
1653328890000|2022-05-23 18:01:30|43373.5|43353.5|43367.1|43347.1|43373.5|43353.5|43367.1|43347.1|10
1653328900000|2022-05-23 18:01:40|43360.7|43340.7|43359.6|43339.6|43362.1|43342.1|43359.6|43339.6|1
1653328910000|2022-05-23 18:01:50|||||||||2
1653328920000|2022-05-23 18:02:00|43358.2|43338.2|43354.6|43334.6|43358.2|43338.2|43354.6|43334.6|1
1653328930000|2022-05-23 18:02:10|43356|43336|43357.1|43337.1|43357.1|43337.1|43356|43336|4
1653328960000|2022-05-23 18:02:40|43358.2|43338.2|43357.1|43337.1|43358.2|43338.2|43357.1|43337.1|0
1653328980000|2022-05-23 18:03:00|43358.5|43338.5|43369.6|43349.6|43369.6|43349.6|43358.5|43338.5|31
1653328990000|2022-05-23 18:03:10|43372.1|43352.1|43374.6|43354.6|43374.6|43354.6|43370.7|43350.7|7
1653329000000|2022-05-23 18:03:20|43373.2|43353.2|43372.1|43352.1|43373.2|43353.2|43372.1|43352.1|0
1653329010000|2022-05-23 18:03:30|43370.7|43350.7|43368.2|43348.2|43370.7|43350.7|43368.2|43348.2|4
1653329020000|2022-05-23 18:03:40|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|43367.1|43347.1|1
1653329030000|2022-05-23 18:03:50|43367.1|43347.1|43368.2|43348.2|43369.6|43349.6|43364.6|43344.6|1
1653329040000|2022-05-23 18:04:00|43367.1|43347.1|43369.6|43349.6|43369.6|43349.6|43367.1|43347.1|0
1653329050000|2022-05-23 18:04:10|||||||||2
1653329060000|2022-05-23 18:04:20|43372.3|43352.3|43377.1|43357.1|43377.1|43357.1|43372.3|43352.3|0
1653329080000|2022-05-23 18:04:40|43376|43356|43376|43356|43376|43356|43376|43356|3
1653329090000|2022-05-23 18:04:50|43375.7|43355.7|43379.6|43359.6|43379.6|43359.6|43374.6|43354.6|1
1653329100000|2022-05-23 18:05:00|43377.1|43357.1|43379.6|43359.6|43379.6|43359.6|43377.1|43357.1|0
1653329110000|2022-05-23 18:05:10|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|1
1653329120000|2022-05-23 18:05:20|43373.2|43353.2|43374.6|43354.6|43374.6|43354.6|43369.6|43349.6|3
1653329130000|2022-05-23 18:05:30|43372.1|43352.1|43372.1|43352.1|43374.6|43354.6|43372.1|43352.1|0
1653329140000|2022-05-23 18:05:40|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|2
1653329160000|2022-05-23 18:06:00|43368.2|43348.2|43367.1|43347.1|43368.2|43348.2|43367.1|43347.1|2
1653329170000|2022-05-23 18:06:10|43368.5|43348.5|43369.6|43349.6|43369.6|43349.6|43367.1|43347.1|0
1653329180000|2022-05-23 18:06:20|43371|43351|43374.6|43354.6|43374.6|43354.6|43371|43351|2
1653329200000|2022-05-23 18:06:40|43376|43356|43379.6|43359.6|43379.6|43359.6|43376|43356|1
1653329210000|2022-05-23 18:06:50|43381|43361|43382.1|43362.1|43382.1|43362.1|43379.6|43359.6|0
1653329220000|2022-05-23 18:07:00|43379.6|43359.6|43383.5|43363.5|43383.5|43363.5|43377.1|43357.1|2
1653329230000|2022-05-23 18:07:10|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|0
1653329270000|2022-05-23 18:07:50|43386|43366|43384.6|43364.6|43387.1|43367.1|43384.6|43364.6|0
1653329280000|2022-05-23 18:08:00|43386|43366|43389.6|43369.6|43389.6|43369.6|43386|43366|4
1653329290000|2022-05-23 18:08:10|43391|43371|43392.1|43372.1|43392.1|43372.1|43391|43371|1
1653329300000|2022-05-23 18:08:20|43393.5|43373.5|43392.1|43372.1|43393.5|43373.5|43392.1|43372.1|0
1653329310000|2022-05-23 18:08:30|43393.5|43373.5|43394.6|43374.6|43396|43376|43393.5|43373.5|2
1653329320000|2022-05-23 18:08:40|43393.2|43373.2|43394.6|43374.6|43394.6|43374.6|43393.2|43373.2|0
1653329330000|2022-05-23 18:08:50|43397.1|43377.1|43394.6|43374.6|43397.1|43377.1|43394.6|43374.6|1
1653329340000|2022-05-23 18:09:00|43396|43376|43397.1|43377.1|43397.1|43377.1|43396|43376|0
1653329350000|2022-05-23 18:09:10|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|0
1653329360000|2022-05-23 18:09:20|43403.5|43383.5|43403.5|43383.5|43403.5|43383.5|43403.5|43383.5|1
1653329370000|2022-05-23 18:09:30|43404.6|43384.6|43406|43386|43406|43386|43404.6|43384.6|0
1653329380000|2022-05-23 18:09:40|43404.6|43384.6|43403.5|43383.5|43406|43386|43403.5|43383.5|2
1653329390000|2022-05-23 18:09:50|43404.6|43384.6|43403.2|43383.2|43404.6|43384.6|43403.2|43383.2|0
1653329400000|2022-05-23 18:10:00|43402.1|43382.1|43404.6|43384.6|43404.6|43384.6|43399.6|43379.6|0
1653329410000|2022-05-23 18:10:10|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|0
1653329420000|2022-05-23 18:10:20|43403.5|43383.5|43402.1|43382.1|43404.6|43384.6|43402.1|43382.1|4
1653329430000|2022-05-23 18:10:30|43400.7|43380.7|43399.6|43379.6|43400.7|43380.7|43399.6|43379.6|0
1653329440000|2022-05-23 18:10:40|43401|43381|43404.6|43384.6|43404.6|43384.6|43401|43381|1
1653329460000|2022-05-23 18:11:00|43407.1|43387.1|43404.6|43384.6|43407.1|43387.1|43404.6|43384.6|6
1653329470000|2022-05-23 18:11:10|43402.1|43382.1|43404.6|43384.6|43404.6|43384.6|43402.1|43382.1|2
1653329480000|2022-05-23 18:11:20|43406|43386|43406|43386|43406|43386|43406|43386|1
1653329490000|2022-05-23 18:11:30|43407.3|43387.3|43408.5|43388.5|43408.5|43388.5|43407.3|43387.3|1
1653329510000|2022-05-23 18:11:50|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|0
1653329520000|2022-05-23 18:12:00|43408.5|43388.5|43409.6|43389.6|43409.6|43389.6|43407.1|43387.1|3
1653329530000|2022-05-23 18:12:10|43412.1|43392.1|43423.5|43403.5|43423.5|43403.5|43412.1|43392.1|7
1653329540000|2022-05-23 18:12:20|43424.6|43404.6|43419.6|43399.6|43424.6|43404.6|43419.6|43399.6|1
1653329550000|2022-05-23 18:12:30|43418.2|43398.2|43414.6|43394.6|43418.2|43398.2|43414.6|43394.6|0
1653329560000|2022-05-23 18:12:40|43415.7|43395.7|43417.1|43397.1|43417.1|43397.1|43415.7|43395.7|1
1653329580000|2022-05-23 18:13:00|43415.7|43395.7|43414.6|43394.6|43415.7|43395.7|43414.6|43394.6|2
1653329590000|2022-05-23 18:13:10|43412.1|43392.1|43412.1|43392.1|43414.6|43394.6|43412.1|43392.1|0
1653329600000|2022-05-23 18:13:20|43413.5|43393.5|43413.2|43393.2|43414.6|43394.6|43412.1|43392.1|0
1653329610000|2022-05-23 18:13:30|43412.1|43392.1|43414.6|43394.6|43414.6|43394.6|43412.1|43392.1|0
1653329620000|2022-05-23 18:13:40|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|43415.7|43395.7|1
1653329630000|2022-05-23 18:13:50|43419.6|43399.6|43422.1|43402.1|43422.1|43402.1|43419.6|43399.6|2
1653329640000|2022-05-23 18:14:00|43424.6|43404.6|43424.6|43404.6|43428.2|43408.2|43424.6|43404.6|5
1653329650000|2022-05-23 18:14:10|||||||||1
1653329660000|2022-05-23 18:14:20|43419.6|43399.6|43434.6|43414.6|43434.6|43414.6|43419.6|43399.6|8
1653329670000|2022-05-23 18:14:30|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|1
1653329680000|2022-05-23 18:14:40|43427.1|43407.1|43419.6|43399.6|43427.1|43407.1|43419.6|43399.6|3
1653329690000|2022-05-23 18:14:50|43417.1|43397.1|43419.6|43399.6|43419.6|43399.6|43417.1|43397.1|1
1653329700000|2022-05-23 18:15:00|43424.6|43404.6|43425.7|43405.7|43425.7|43405.7|43424.6|43404.6|2
1653329720000|2022-05-23 18:15:20|43427.1|43407.1|43418.2|43398.2|43427.1|43407.1|43418.2|43398.2|4
1653329730000|2022-05-23 18:15:30|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|0
1653329750000|2022-05-23 18:15:50|43414.6|43394.6|43410.7|43390.7|43414.6|43394.6|43410.7|43390.7|1
1653329760000|2022-05-23 18:16:00|43409.3|43389.3|43404.6|43384.6|43409.3|43389.3|43404.6|43384.6|1
1653329770000|2022-05-23 18:16:10|43408.5|43388.5|43406|43386|43409.6|43389.6|43406|43386|2
1653329780000|2022-05-23 18:16:20|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|43407.1|43387.1|0
1653329800000|2022-05-23 18:16:40|43412.1|43392.1|43413.5|43393.5|43413.5|43393.5|43412.1|43392.1|1
1653329820000|2022-05-23 18:17:00|43412.3|43392.3|43409.8|43389.8|43412.3|43392.3|43409.8|43389.8|2
1653329840000|2022-05-23 18:17:20|43408.5|43388.5|43409.6|43389.6|43409.6|43389.6|43408.5|43388.5|0
1653329860000|2022-05-23 18:17:40|43408.5|43388.5|43409.6|43389.6|43409.6|43389.6|43408.5|43388.5|0
1653329870000|2022-05-23 18:17:50|43408.5|43388.5|43408.5|43388.5|43408.5|43388.5|43408.5|43388.5|0
1653329880000|2022-05-23 18:18:00|43409.6|43389.6|43413.2|43393.2|43414.6|43394.6|43409.6|43389.6|2
1653329890000|2022-05-23 18:18:10|43412.1|43392.1|43413.2|43393.2|43414.6|43394.6|43412.1|43392.1|0
1653329900000|2022-05-23 18:18:20|43412.1|43392.1|43413.2|43393.2|43414.6|43394.6|43412.1|43392.1|0
1653329910000|2022-05-23 18:18:30|43412.1|43392.1|43412.1|43392.1|43414.6|43394.6|43412.1|43392.1|0
1653329920000|2022-05-23 18:18:40|43410.7|43390.7|43409.6|43389.6|43410.7|43390.7|43409.6|43389.6|0
1653329930000|2022-05-23 18:18:50|||||||||2
1653329940000|2022-05-23 18:19:00|43412.1|43392.1|43416|43396|43416|43396|43412.1|43392.1|2
1653329950000|2022-05-23 18:19:10|||||||||1
1653329960000|2022-05-23 18:19:20|||||||||1
1653329980000|2022-05-23 18:19:40|43417.3|43397.3|43414.8|43394.8|43417.3|43397.3|43414.8|43394.8|0
1653330000000|2022-05-23 18:20:00|43413.5|43393.5|43414.6|43394.6|43414.6|43394.6|43413.5|43393.5|5
1653330010000|2022-05-23 18:20:10|43412.1|43392.1|43414.6|43394.6|43414.6|43394.6|43409.6|43389.6|2
1653330050000|2022-05-23 18:20:50|43416|43396|43416|43396|43417.1|43397.1|43416|43396|2
1653330070000|2022-05-23 18:21:10|43413.5|43393.5|43405.7|43385.7|43413.5|43393.5|43405.7|43385.7|2
1653330080000|2022-05-23 18:21:20|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|1
1653330100000|2022-05-23 18:21:40|||||||||1
1653330110000|2022-05-23 18:21:50|43404.6|43384.6|43408.2|43388.2|43408.2|43388.2|43404.6|43384.6|0
1653330120000|2022-05-23 18:22:00|43407.1|43387.1|43408.2|43388.2|43408.2|43388.2|43407.1|43387.1|0
1653330130000|2022-05-23 18:22:10|43409.6|43389.6|43410.7|43390.7|43410.7|43390.7|43409.6|43389.6|0
1653330140000|2022-05-23 18:22:20|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|2
1653330160000|2022-05-23 18:22:40|43413.5|43393.5|43413.5|43393.5|43413.5|43393.5|43413.5|43393.5|1
1653330170000|2022-05-23 18:22:50|43414.6|43394.6|43409.6|43389.6|43414.6|43394.6|43409.6|43389.6|1
1653330180000|2022-05-23 18:23:00|43408.2|43388.2|43407.1|43387.1|43408.2|43388.2|43407.1|43387.1|1
1653330200000|2022-05-23 18:23:20|43405.7|43385.7|43402.1|43382.1|43405.7|43385.7|43399.6|43379.6|4
1653330210000|2022-05-23 18:23:30|43403.5|43383.5|43404.6|43384.6|43404.6|43384.6|43403.5|43383.5|1
1653330220000|2022-05-23 18:23:40|43409.6|43389.6|43409.6|43389.6|43412.1|43392.1|43409.6|43389.6|0
1653330230000|2022-05-23 18:23:50|43412.1|43392.1|43413.5|43393.5|43414.6|43394.6|43409.6|43389.6|1
1653330240000|2022-05-23 18:24:00|43414.6|43394.6|43412.1|43392.1|43414.6|43394.6|43412.1|43392.1|0
1653330260000|2022-05-23 18:24:20|43413.5|43393.5|43414.6|43394.6|43414.6|43394.6|43413.5|43393.5|0
1653330270000|2022-05-23 18:24:30|||||||||4
1653330280000|2022-05-23 18:24:40|43416|43396|43427.1|43407.1|43427.1|43407.1|43416|43396|4
1653330300000|2022-05-23 18:25:00|43424.6|43404.6|43429.6|43409.6|43432.1|43412.1|43424.6|43404.6|5
1653330310000|2022-05-23 18:25:10|43427.1|43407.1|43427.1|43407.1|43427.1|43407.1|43427.1|43407.1|2
1653330320000|2022-05-23 18:25:20|43424.6|43404.6|43422.1|43402.1|43424.6|43404.6|43422.1|43402.1|0
1653330330000|2022-05-23 18:25:30|43420.7|43400.7|43422.1|43402.1|43422.1|43402.1|43419.6|43399.6|0
1653330340000|2022-05-23 18:25:40|43424.6|43404.6|43424.6|43404.6|43424.6|43404.6|43424.6|43404.6|0
1653330350000|2022-05-23 18:25:50|||||||||3
1653330360000|2022-05-23 18:26:00|43426|43406|43424.6|43404.6|43428.2|43408.2|43424.6|43404.6|2
1653330370000|2022-05-23 18:26:10|43422.1|43402.1|43417.1|43397.1|43422.1|43402.1|43417.1|43397.1|0
1653330380000|2022-05-23 18:26:20|43418.5|43398.5|43413.5|43393.5|43419.6|43399.6|43413.5|43393.5|3
1653330400000|2022-05-23 18:26:40|43412.1|43392.1|43414.6|43394.6|43414.6|43394.6|43412.1|43392.1|2
1653330410000|2022-05-23 18:26:50|43416|43396|43419.6|43399.6|43419.6|43399.6|43416|43396|0
1653330430000|2022-05-23 18:27:10|43422.1|43402.1|43419.6|43399.6|43422.1|43402.1|43419.6|43399.6|4
1653330440000|2022-05-23 18:27:20|43421|43401|43421|43401|43421|43401|43419.6|43399.6|0
1653330450000|2022-05-23 18:27:30|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|0
1653330470000|2022-05-23 18:27:50|43414.6|43394.6|43412.1|43392.1|43414.6|43394.6|43412.1|43392.1|3
1653330480000|2022-05-23 18:28:00|43407.1|43387.1|43414.6|43394.6|43414.6|43394.6|43407.1|43387.1|3
1653330510000|2022-05-23 18:28:30|43411.8|43391.8|43409.6|43389.6|43411.8|43391.8|43409.6|43389.6|0
1653330520000|2022-05-23 18:28:40|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|0
1653330530000|2022-05-23 18:28:50|43405.7|43385.7|43404.6|43384.6|43405.7|43385.7|43404.6|43384.6|0
1653330540000|2022-05-23 18:29:00|43403.2|43383.2|43403.2|43383.2|43403.2|43383.2|43403.2|43383.2|0
1653330550000|2022-05-23 18:29:10|43403.5|43383.5|43404.6|43384.6|43404.6|43384.6|43402.1|43382.1|1
1653330560000|2022-05-23 18:29:20|43402.1|43382.1|43403.5|43383.5|43403.5|43383.5|43402.1|43382.1|0
1653330570000|2022-05-23 18:29:30|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|43399.6|43379.6|0
1653330580000|2022-05-23 18:29:40|43403.2|43383.2|43399.6|43379.6|43403.2|43383.2|43399.6|43379.6|0
1653330590000|2022-05-23 18:29:50|43401|43381|43409.6|43389.6|43409.6|43389.6|43401|43381|3
1653330600000|2022-05-23 18:30:00|43408.2|43388.2|43409.6|43389.6|43409.6|43389.6|43407.1|43387.1|0
1653330610000|2022-05-23 18:30:10|43407.1|43387.1|43402.1|43382.1|43407.1|43387.1|43402.1|43382.1|0
1653330620000|2022-05-23 18:30:20|43404.6|43384.6|43409.6|43389.6|43409.6|43389.6|43404.6|43384.6|2
1653330630000|2022-05-23 18:30:30|43411|43391|43412.1|43392.1|43412.1|43392.1|43411|43391|0
1653330640000|2022-05-23 18:30:40|43410.7|43390.7|43414.6|43394.6|43414.6|43394.6|43409.6|43389.6|0
1653330650000|2022-05-23 18:30:50|43413.2|43393.2|43416|43396|43416|43396|43412.1|43392.1|0
1653330660000|2022-05-23 18:31:00|43414.6|43394.6|43414.6|43394.6|43414.6|43394.6|43414.6|43394.6|1
1653330670000|2022-05-23 18:31:10|43415.7|43395.7|43418.5|43398.5|43418.5|43398.5|43414.6|43394.6|0
1653330680000|2022-05-23 18:31:20|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|0
1653330700000|2022-05-23 18:31:40|43418.5|43398.5|43419.6|43399.6|43419.6|43399.6|43418.5|43398.5|0
1653330710000|2022-05-23 18:31:50|43418.5|43398.5|43418.5|43398.5|43418.5|43398.5|43418.5|43398.5|0
1653330720000|2022-05-23 18:32:00|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|4
1653330730000|2022-05-23 18:32:10|43422.1|43402.1|43421|43401|43422.1|43402.1|43419.6|43399.6|0
1653330740000|2022-05-23 18:32:20|43422.1|43402.1|43422.1|43402.1|43422.1|43402.1|43422.1|43402.1|0
1653330750000|2022-05-23 18:32:30|43424.6|43404.6|43424.6|43404.6|43424.6|43404.6|43424.6|43404.6|1
1653330760000|2022-05-23 18:32:40|||||||||1
1653330770000|2022-05-23 18:32:50|43427.1|43407.1|43424.6|43404.6|43427.1|43407.1|43424.6|43404.6|3
1653330780000|2022-05-23 18:33:00|43427.1|43407.1|43429.6|43409.6|43429.6|43409.6|43427.1|43407.1|1
1653330830000|2022-05-23 18:33:50|43437.1|43417.1|43439.6|43419.6|43439.6|43419.6|43437.1|43417.1|1
1653330840000|2022-05-23 18:34:00|43438.2|43418.2|43438.2|43418.2|43439.6|43419.6|43438.2|43418.2|5
1653330850000|2022-05-23 18:34:10|43440.7|43420.7|43438.2|43418.2|43440.7|43420.7|43438.2|43418.2|0
1653330900000|2022-05-23 18:35:00|43437.1|43417.1|43434.6|43414.6|43437.1|43417.1|43434.6|43414.6|1
1653330910000|2022-05-23 18:35:10|43436|43416|43434.6|43414.6|43437.1|43417.1|43434.6|43414.6|1
1653330920000|2022-05-23 18:35:20|43436|43416|43437.1|43417.1|43437.1|43417.1|43436|43416|0
1653330940000|2022-05-23 18:35:40|43438.5|43418.5|43437.1|43417.1|43439.6|43419.6|43437.1|43417.1|2
1653330950000|2022-05-23 18:35:50|||||||||1
1653330960000|2022-05-23 18:36:00|43436|43416|43437.1|43417.1|43437.1|43417.1|43436|43416|0
1653330980000|2022-05-23 18:36:20|43436|43416|43437.1|43417.1|43437.1|43417.1|43436|43416|1
1653331000000|2022-05-23 18:36:40|43438.5|43418.5|43438.5|43418.5|43438.5|43418.5|43438.5|43418.5|0
1653331010000|2022-05-23 18:36:50|43437.3|43417.3|43438.5|43418.5|43438.5|43418.5|43436|43416|0
1653331020000|2022-05-23 18:37:00|43437.1|43417.1|43436|43416|43438.5|43418.5|43436|43416|0
1653331030000|2022-05-23 18:37:10|43437.1|43417.1|43438.5|43418.5|43438.5|43418.5|43436|43416|0
1653331040000|2022-05-23 18:37:20|43439.6|43419.6|43439.6|43419.6|43439.6|43419.6|43439.6|43419.6|0
1653331050000|2022-05-23 18:37:30|||||||||3
1653331070000|2022-05-23 18:37:50|43441|43421|43441|43421|43441|43421|43439.6|43419.6|0
1653331080000|2022-05-23 18:38:00|43442.1|43422.1|43439.6|43419.6|43442.1|43422.1|43439.6|43419.6|3
1653331090000|2022-05-23 18:38:10|43438.2|43418.2|43438.5|43418.5|43438.5|43418.5|43436|43416|1
1653331120000|2022-05-23 18:38:40|43439.6|43419.6|43439.6|43419.6|43439.6|43419.6|43439.6|43419.6|1
1653331140000|2022-05-23 18:39:00|||||||||4
1653331150000|2022-05-23 18:39:10|43437.1|43417.1|43434.6|43414.6|43437.1|43417.1|43434.6|43414.6|0
1653331160000|2022-05-23 18:39:20|43433.5|43413.5|43432.1|43412.1|43433.5|43413.5|43432.1|43412.1|0
1653331170000|2022-05-23 18:39:30|43431|43411|43434.6|43414.6|43434.6|43414.6|43431|43411|0
1653331190000|2022-05-23 18:39:50|43432.1|43412.1|43432.1|43412.1|43434.6|43414.6|43432.1|43412.1|11
1653331200000|2022-05-23 18:40:00|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|2
1653331210000|2022-05-23 18:40:10|43424.6|43404.6|43423.2|43403.2|43424.6|43404.6|43423.2|43403.2|2
1653331220000|2022-05-23 18:40:20|43422.1|43402.1|43424.6|43404.6|43424.6|43404.6|43422.1|43402.1|1
1653331230000|2022-05-23 18:40:30|||||||||2
1653331240000|2022-05-23 18:40:40|43426|43406|43429.6|43409.6|43429.6|43409.6|43426|43406|1
1653331250000|2022-05-23 18:40:50|43431|43411|43432.1|43412.1|43432.1|43412.1|43429.6|43409.6|0
1653331260000|2022-05-23 18:41:00|43429.6|43409.6|43429.6|43409.6|43432.1|43412.1|43429.6|43409.6|1
1653331290000|2022-05-23 18:41:30|43431|43411|43429.6|43409.6|43431|43411|43429.6|43409.6|4
1653331300000|2022-05-23 18:41:40|43427.1|43407.1|43424.6|43404.6|43427.1|43407.1|43419.6|43399.6|0
1653331310000|2022-05-23 18:41:50|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|0
1653331320000|2022-05-23 18:42:00|43421|43401|43427.1|43407.1|43427.1|43407.1|43421|43401|1
1653331330000|2022-05-23 18:42:10|43425.7|43405.7|43427.1|43407.1|43427.1|43407.1|43424.6|43404.6|0
1653331340000|2022-05-23 18:42:20|43429.6|43409.6|43430.7|43410.7|43430.7|43410.7|43429.6|43409.6|0
1653331350000|2022-05-23 18:42:30|||||||||1
1653331360000|2022-05-23 18:42:40|43432.1|43412.1|43437.1|43417.1|43437.1|43417.1|43432.1|43412.1|6
1653331370000|2022-05-23 18:42:50|43438.5|43418.5|43441|43421|43441|43421|43438.5|43418.5|0
1653331380000|2022-05-23 18:43:00|43442.3|43422.3|43444.8|43424.8|43444.8|43424.8|43442.3|43422.3|0
1653331390000|2022-05-23 18:43:10|43446|43426|43449.6|43429.6|43449.6|43429.6|43446|43426|4
1653331410000|2022-05-23 18:43:30|43448.2|43428.2|43447.1|43427.1|43448.2|43428.2|43447.1|43427.1|1
1653331420000|2022-05-23 18:43:40|43448.5|43428.5|43449.6|43429.6|43452.1|43432.1|43448.5|43428.5|1
1653331430000|2022-05-23 18:43:50|43452.1|43432.1|43449.6|43429.6|43452.1|43432.1|43449.6|43429.6|1
1653331460000|2022-05-23 18:44:20|43451|43431|43452.1|43432.1|43452.1|43432.1|43451|43431|11
1653331470000|2022-05-23 18:44:30|43453.2|43433.2|43457.1|43437.1|43457.1|43437.1|43453.2|43433.2|2
1653331490000|2022-05-23 18:44:50|43458.5|43438.5|43462.1|43442.1|43462.1|43442.1|43458.5|43438.5|8
1653331500000|2022-05-23 18:45:00|43463.5|43443.5|43464.6|43444.6|43464.6|43444.6|43463.5|43443.5|3
1653331510000|2022-05-23 18:45:10|43465.7|43445.7|43467.1|43447.1|43467.1|43447.1|43465.7|43445.7|2
1653331520000|2022-05-23 18:45:20|43464.6|43444.6|43464.6|43444.6|43467.1|43447.1|43464.6|43444.6|2
1653331530000|2022-05-23 18:45:30|43463.5|43443.5|43464.6|43444.6|43464.6|43444.6|43462.1|43442.1|0
1653331560000|2022-05-23 18:46:00|43463.2|43443.2|43457.1|43437.1|43463.2|43443.2|43457.1|43437.1|3
1653331570000|2022-05-23 18:46:10|43456|43436|43447.1|43427.1|43456|43436|43447.1|43427.1|3
1653331580000|2022-05-23 18:46:20|43449.6|43429.6|43452.1|43432.1|43452.1|43432.1|43449.6|43429.6|1
1653331590000|2022-05-23 18:46:30|43454.6|43434.6|43459.6|43439.6|43459.6|43439.6|43454.6|43434.6|0
1653331600000|2022-05-23 18:46:40|43461|43441|43464.6|43444.6|43464.6|43444.6|43460.7|43440.7|1
1653331610000|2022-05-23 18:46:50|||||||||1
1653331620000|2022-05-23 18:47:00|43460.7|43440.7|43460.7|43440.7|43460.7|43440.7|43460.7|43440.7|4
1653331630000|2022-05-23 18:47:10|43462.1|43442.1|43462.1|43442.1|43463.2|43443.2|43462.1|43442.1|1
1653331640000|2022-05-23 18:47:20|43463.5|43443.5|43459.6|43439.6|43463.5|43443.5|43459.6|43439.6|1
1653331680000|2022-05-23 18:48:00|43461|43441|43459.6|43439.6|43461|43441|43459.6|43439.6|0
1653331690000|2022-05-23 18:48:10|43461|43441|43472.1|43452.1|43472.1|43452.1|43461|43441|29
1653331700000|2022-05-23 18:48:20|43473.5|43453.5|43475.7|43455.7|43475.7|43455.7|43472.1|43452.1|1
1653331710000|2022-05-23 18:48:30|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|1
1653331720000|2022-05-23 18:48:40|43471|43451|43468.5|43448.5|43471|43451|43468.5|43448.5|2
1653331730000|2022-05-23 18:48:50|43463.2|43443.2|43454.6|43434.6|43463.2|43443.2|43454.6|43434.6|3
1653331740000|2022-05-23 18:49:00|43453.5|43433.5|43442.1|43422.1|43454.6|43434.6|43442.1|43422.1|5
1653331750000|2022-05-23 18:49:10|43443.5|43423.5|43437.1|43417.1|43443.5|43423.5|43437.1|43417.1|0
1653331760000|2022-05-23 18:49:20|43438.5|43418.5|43441|43421|43441|43421|43437.1|43417.1|1
1653331770000|2022-05-23 18:49:30|43442.1|43422.1|43442.1|43422.1|43442.1|43422.1|43439.6|43419.6|0
1653331790000|2022-05-23 18:49:50|43439.6|43419.6|43441|43421|43442.1|43422.1|43439.6|43419.6|0
1653331800000|2022-05-23 18:50:00|43442.1|43422.1|43447.1|43427.1|43447.1|43427.1|43440.7|43420.7|1
1653331810000|2022-05-23 18:50:10|43448.2|43428.2|43459.6|43439.6|43459.6|43439.6|43448.2|43428.2|1
1653331830000|2022-05-23 18:50:30|43457.1|43437.1|43457.1|43437.1|43459.6|43439.6|43454.6|43434.6|0
1653331840000|2022-05-23 18:50:40|43454.6|43434.6|43453.5|43433.5|43454.6|43434.6|43453.5|43433.5|4
1653331850000|2022-05-23 18:50:50|43451|43431|43453.5|43433.5|43453.5|43433.5|43451|43431|0
1653331860000|2022-05-23 18:51:00|43452.1|43432.1|43452.1|43432.1|43452.1|43432.1|43452.1|43432.1|0
1653331880000|2022-05-23 18:51:20|||||||||1
1653331900000|2022-05-23 18:51:40|43444.3|43424.3|43435.5|43415.5|43444.3|43424.3|43435.5|43415.5|3
1653331910000|2022-05-23 18:51:50|43433.2|43413.2|43432.1|43412.1|43434.6|43414.6|43432.1|43412.1|0
1653331940000|2022-05-23 18:52:20|43429.6|43409.6|43417.1|43397.1|43429.6|43409.6|43417.1|43397.1|8
1653331950000|2022-05-23 18:52:30|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|43417.1|43397.1|0
1653331960000|2022-05-23 18:52:40|43418.5|43398.5|43417.1|43397.1|43418.5|43398.5|43417.1|43397.1|0
1653331970000|2022-05-23 18:52:50|43418.5|43398.5|43404.6|43384.6|43419.6|43399.6|43402.1|43382.1|14
1653331980000|2022-05-23 18:53:00|||||||||1
1653331990000|2022-05-23 18:53:10|||||||||2
1653332000000|2022-05-23 18:53:20|43407.1|43387.1|43412.1|43392.1|43412.1|43392.1|43407.1|43387.1|4
1653332010000|2022-05-23 18:53:30|43410.7|43390.7|43409.6|43389.6|43410.7|43390.7|43409.6|43389.6|1
1653332020000|2022-05-23 18:53:40|43411|43391|43412.1|43392.1|43412.1|43392.1|43411|43391|0
1653332030000|2022-05-23 18:53:50|43414.6|43394.6|43414.6|43394.6|43414.6|43394.6|43414.6|43394.6|1
1653332040000|2022-05-23 18:54:00|43415.7|43395.7|43416|43396|43418.5|43398.5|43414.6|43394.6|1
1653332050000|2022-05-23 18:54:10|43414.6|43394.6|43412.1|43392.1|43414.6|43394.6|43412.1|43392.1|5
1653332060000|2022-05-23 18:54:20|43410.7|43390.7|43409.6|43389.6|43410.7|43390.7|43408|43388|0
1653332070000|2022-05-23 18:54:30|43413.5|43393.5|43414.6|43394.6|43417.1|43397.1|43413.5|43393.5|1
1653332080000|2022-05-23 18:54:40|43417.1|43397.1|43418.5|43398.5|43418.5|43398.5|43417.1|43397.1|0
1653332090000|2022-05-23 18:54:50|43416|43396|43418.5|43398.5|43419.6|43399.6|43416|43396|0
1653332100000|2022-05-23 18:55:00|43419.6|43399.6|43422.1|43402.1|43422.1|43402.1|43419.6|43399.6|0
1653332110000|2022-05-23 18:55:10|43419.6|43399.6|43414.6|43394.6|43419.6|43399.6|43414.6|43394.6|0
1653332130000|2022-05-23 18:55:30|43416|43396|43418.5|43398.5|43419.6|43399.6|43416|43396|0
1653332140000|2022-05-23 18:55:40|43417.1|43397.1|43419.6|43399.6|43419.6|43399.6|43417.1|43397.1|0
1653332160000|2022-05-23 18:56:00|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|0
1653332170000|2022-05-23 18:56:10|43416|43396|43414.6|43394.6|43416|43396|43414.6|43394.6|1
1653332180000|2022-05-23 18:56:20|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|0
1653332190000|2022-05-23 18:56:30|43410.7|43390.7|43413.5|43393.5|43413.5|43393.5|43409.6|43389.6|0
1653332200000|2022-05-23 18:56:40|43414.6|43394.6|43414.6|43394.6|43414.6|43394.6|43410.7|43390.7|0
1653332210000|2022-05-23 18:56:50|43412.1|43392.1|43409.6|43389.6|43414.6|43394.6|43409.6|43389.6|0
1653332220000|2022-05-23 18:57:00|43408.2|43388.2|43404.6|43384.6|43408.2|43388.2|43403.2|43383.2|1
1653332230000|2022-05-23 18:57:10|43403.2|43383.2|43404.6|43384.6|43404.6|43384.6|43399.6|43379.6|2
1653332250000|2022-05-23 18:57:30|43403.2|43383.2|43399.6|43379.6|43404.6|43384.6|43399.6|43379.6|0
1653332280000|2022-05-23 18:58:00|43401|43381|43402.1|43382.1|43402.1|43382.1|43401|43381|1
1653332290000|2022-05-23 18:58:10|43400.7|43380.7|43402.1|43382.1|43402.1|43382.1|43399.6|43379.6|0
1653332300000|2022-05-23 18:58:20|43400.7|43380.7|43398.5|43378.5|43400.7|43380.7|43398.5|43378.5|2
1653332310000|2022-05-23 18:58:30|43396|43376|43393.5|43373.5|43396|43376|43393.5|43373.5|0
1653332320000|2022-05-23 18:58:40|43394.6|43374.6|43393.5|43373.5|43394.6|43374.6|43393.5|43373.5|1
1653332340000|2022-05-23 18:59:00|43394.6|43374.6|43394.6|43374.6|43397.1|43377.1|43394.6|43374.6|3
1653332350000|2022-05-23 18:59:10|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|2
1653332360000|2022-05-23 18:59:20|43390.7|43370.7|43393.5|43373.5|43393.5|43373.5|43390.7|43370.7|2
1653332370000|2022-05-23 18:59:30|43394.6|43374.6|43389.6|43369.6|43394.6|43374.6|43389.6|43369.6|0
1653332380000|2022-05-23 18:59:40|43391|43371|43389.6|43369.6|43391|43371|43389.6|43369.6|1
1653332390000|2022-05-23 18:59:50|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|0
1653332400000|2022-05-23 19:00:00|43393.5|43373.5|43399.6|43379.6|43399.6|43379.6|43393.5|43373.5|3
1653332410000|2022-05-23 19:00:10|43398.2|43378.2|43399.6|43379.6|43399.6|43379.6|43396|43376|0
1653332420000|2022-05-23 19:00:20|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|0
1653332440000|2022-05-23 19:00:40|43403.5|43383.5|43402.1|43382.1|43404.6|43384.6|43402.1|43382.1|0
1653332450000|2022-05-23 19:00:50|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|1
1653332460000|2022-05-23 19:01:00|43398.5|43378.5|43401|43381|43401|43381|43397.4|43377.4|1
1653332470000|2022-05-23 19:01:10|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|1
1653332480000|2022-05-23 19:01:20|43403.5|43383.5|43404.6|43384.6|43404.6|43384.6|43403.5|43383.5|0
1653332510000|2022-05-23 19:01:50|43412.4|43392.4|43416|43396|43416|43396|43412.4|43392.4|1
1653332520000|2022-05-23 19:02:00|43417.1|43397.1|43423.5|43403.5|43423.5|43403.5|43417.1|43397.1|2
1653332530000|2022-05-23 19:02:10|||||||||2
1653332540000|2022-05-23 19:02:20|43421|43401|43421|43401|43421|43401|43421|43401|2
1653332560000|2022-05-23 19:02:40|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|0
1653332570000|2022-05-23 19:02:50|43418.5|43398.5|43418.5|43398.5|43419.6|43399.6|43418.5|43398.5|2
1653332580000|2022-05-23 19:03:00|43421|43401|43419.6|43399.6|43421|43401|43419.6|43399.6|0
1653332590000|2022-05-23 19:03:10|43418.2|43398.2|43419.6|43399.6|43419.6|43399.6|43417.1|43397.1|10
1653332600000|2022-05-23 19:03:20|43418.5|43398.5|43418.5|43398.5|43419.6|43399.6|43418.5|43398.5|0
1653332610000|2022-05-23 19:03:30|43419.6|43399.6|43418.5|43398.5|43419.6|43399.6|43418.5|43398.5|0
1653332620000|2022-05-23 19:03:40|43416|43396|43414.6|43394.6|43416|43396|43414.6|43394.6|1
1653332630000|2022-05-23 19:03:50|43413.2|43393.2|43412.1|43392.1|43413.2|43393.2|43412.1|43392.1|2
1653332640000|2022-05-23 19:04:00|43413.5|43393.5|43419.6|43399.6|43419.6|43399.6|43412.1|43392.1|1
1653332650000|2022-05-23 19:04:10|43418.5|43398.5|43419.6|43399.6|43419.6|43399.6|43418.5|43398.5|0
1653332660000|2022-05-23 19:04:20|43421|43401|43421|43401|43421|43401|43421|43401|0
1653332680000|2022-05-23 19:04:40|43422.4|43402.4|43427.1|43407.1|43427.1|43407.1|43422.4|43402.4|1
1653332700000|2022-05-23 19:05:00|43428.2|43408.2|43438.2|43418.2|43438.2|43418.2|43428.2|43408.2|2
1653332710000|2022-05-23 19:05:10|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|1
1653332720000|2022-05-23 19:05:20|43434.6|43414.6|43434.6|43414.6|43437.1|43417.1|43434.6|43414.6|0
1653332730000|2022-05-23 19:05:30|43433.2|43413.2|43432.1|43412.1|43433.2|43413.2|43432.1|43412.1|0
1653332740000|2022-05-23 19:05:40|43430.7|43410.7|43432.1|43412.1|43432.1|43412.1|43429.6|43409.6|0
1653332760000|2022-05-23 19:06:00|43430.7|43410.7|43432.1|43412.1|43432.1|43412.1|43429.6|43409.6|0
1653332770000|2022-05-23 19:06:10|43430.7|43410.7|43427.1|43407.1|43430.7|43410.7|43427.1|43407.1|0
1653332780000|2022-05-23 19:06:20|43428.5|43408.5|43418.5|43398.5|43429.6|43409.6|43418.5|43398.5|1
1653332810000|2022-05-23 19:06:50|43421|43401|43424.6|43404.6|43424.6|43404.6|43421|43401|2
1653332820000|2022-05-23 19:07:00|43423.5|43403.5|43422.1|43402.1|43423.5|43403.5|43422.1|43402.1|0
1653332830000|2022-05-23 19:07:10|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|0
1653332870000|2022-05-23 19:07:50|43422.1|43402.1|43422.1|43402.1|43422.1|43402.1|43422.1|43402.1|0
1653332880000|2022-05-23 19:08:00|43424.6|43404.6|43424.6|43404.6|43424.6|43404.6|43424.6|43404.6|0
1653332890000|2022-05-23 19:08:10|43422.1|43402.1|43419.9|43399.9|43422.1|43402.1|43418.5|43398.5|0
1653332900000|2022-05-23 19:08:20|43421|43401|43423.5|43403.5|43423.5|43403.5|43421|43401|0
1653332910000|2022-05-23 19:08:30|43422.1|43402.1|43424.6|43404.6|43424.6|43404.6|43422.1|43402.1|0
1653332920000|2022-05-23 19:08:40|43427.1|43407.1|43429.6|43409.6|43429.6|43409.6|43427.1|43407.1|0
1653332940000|2022-05-23 19:09:00|||||||||1
1653332980000|2022-05-23 19:09:40|43433.2|43413.2|43434.6|43414.6|43434.6|43414.6|43433.2|43413.2|0
1653333000000|2022-05-23 19:10:00|43437.1|43417.1|43439.6|43419.6|43439.6|43419.6|43437.1|43417.1|2
1653333010000|2022-05-23 19:10:10|43437.1|43417.1|43434.6|43414.6|43437.1|43417.1|43434.6|43414.6|2
1653333030000|2022-05-23 19:10:30|43433.2|43413.2|43429.6|43409.6|43433.2|43413.2|43429.6|43409.6|0
1653333040000|2022-05-23 19:10:40|43428.2|43408.2|43428.2|43408.2|43429.6|43409.6|43427.1|43407.1|0
1653333050000|2022-05-23 19:10:50|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|1
1653333060000|2022-05-23 19:11:00|43428.2|43408.2|43425.7|43405.7|43428.2|43408.2|43425.7|43405.7|1
1653333070000|2022-05-23 19:11:10|43424.6|43404.6|43427.1|43407.1|43427.1|43407.1|43424.6|43404.6|0
1653333090000|2022-05-23 19:11:30|43429.6|43409.6|43427.1|43407.1|43429.6|43409.6|43427.1|43407.1|1
1653333100000|2022-05-23 19:11:40|43424.6|43404.6|43424.6|43404.6|43424.6|43404.6|43424.6|43404.6|0
1653333110000|2022-05-23 19:11:50|43419.6|43399.6|43413.2|43393.2|43419.6|43399.6|43413.2|43393.2|2
1653333120000|2022-05-23 19:12:00|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|43410.7|43390.7|0
1653333130000|2022-05-23 19:12:10|43410.7|43390.7|43412.1|43392.1|43412.1|43392.1|43409.6|43389.6|0
1653333140000|2022-05-23 19:12:20|43410.7|43390.7|43409.6|43389.6|43410.7|43390.7|43409.6|43389.6|1
1653333150000|2022-05-23 19:12:30|43408.2|43388.2|43392.1|43372.1|43408.2|43388.2|43392.1|43372.1|3
1653333160000|2022-05-23 19:12:40|43393.5|43373.5|43392.1|43372.1|43394.6|43374.6|43392.1|43372.1|1
1653333170000|2022-05-23 19:12:50|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|0
1653333180000|2022-05-23 19:13:00|43398.2|43378.2|43398.2|43378.2|43400.7|43380.7|43398.2|43378.2|0
1653333190000|2022-05-23 19:13:10|43399.6|43379.6|43398.2|43378.2|43399.6|43379.6|43398.2|43378.2|0
1653333200000|2022-05-23 19:13:20|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|0
1653333210000|2022-05-23 19:13:30|43400.7|43380.7|43398.2|43378.2|43400.7|43380.7|43398.2|43378.2|0
1653333220000|2022-05-23 19:13:40|43400.7|43380.7|43399.3|43379.3|43400.7|43380.7|43399.3|43379.3|0
1653333230000|2022-05-23 19:13:50|43398.2|43378.2|43398.2|43378.2|43398.2|43378.2|43398.2|43378.2|1
1653333240000|2022-05-23 19:14:00|43399.6|43379.6|43398.2|43378.2|43400.7|43380.7|43398.2|43378.2|1
1653333250000|2022-05-23 19:14:10|43399.6|43379.6|43400.7|43380.7|43400.7|43380.7|43399.6|43379.6|0
1653333260000|2022-05-23 19:14:20|43402.1|43382.1|43404.6|43384.6|43404.6|43384.6|43399.6|43379.6|0
1653333270000|2022-05-23 19:14:30|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|4
1653333300000|2022-05-23 19:15:00|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|1
1653333310000|2022-05-23 19:15:10|43412.4|43392.4|43409.9|43389.9|43412.4|43392.4|43409.9|43389.9|4
1653333320000|2022-05-23 19:15:20|43411.2|43391.2|43411.2|43391.2|43411.2|43391.2|43411.2|43391.2|16
1653333330000|2022-05-23 19:15:30|43412.4|43392.4|43417.1|43397.1|43419.6|43399.6|43412.4|43392.4|6
1653333350000|2022-05-23 19:15:50|||||||||2
1653333360000|2022-05-23 19:16:00|43419.6|43399.6|43422.1|43402.1|43422.1|43402.1|43418.5|43398.5|2
1653333370000|2022-05-23 19:16:10|43428.5|43408.5|43432.1|43412.1|43432.1|43412.1|43428.5|43408.5|17
1653333380000|2022-05-23 19:16:20|43430.7|43410.7|43429.6|43409.6|43430.7|43410.7|43428.2|43408.2|28
1653333390000|2022-05-23 19:16:30|||||||||19
1653333410000|2022-05-23 19:16:50|||||||||1
1653333420000|2022-05-23 19:17:00|||||||||6
1653333430000|2022-05-23 19:17:10|||||||||1
1653333460000|2022-05-23 19:17:40|43428.2|43408.2|43412.1|43392.1|43428.2|43408.2|43412.1|43392.1|10
1653333480000|2022-05-23 19:18:00|43410.7|43390.7|43409.6|43389.6|43410.7|43390.7|43409.6|43389.6|1
1653333490000|2022-05-23 19:18:10|43408.2|43388.2|43401|43381|43408.2|43388.2|43401|43381|1
1653333500000|2022-05-23 19:18:20|43399.9|43379.9|43401|43381|43401|43381|43399.9|43379.9|0
1653333510000|2022-05-23 19:18:30|43399.9|43379.9|43401|43381|43401|43381|43399.9|43379.9|0
1653333520000|2022-05-23 19:18:40|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|3
1653333540000|2022-05-23 19:19:00|||||||||1
1653333550000|2022-05-23 19:19:10|43400.7|43380.7|43404.6|43384.6|43404.6|43384.6|43399.6|43379.6|6
1653333580000|2022-05-23 19:19:40|43407.1|43387.1|43404.6|43384.6|43407.1|43387.1|43404.6|43384.6|2
1653333590000|2022-05-23 19:19:50|43406|43386|43407.1|43387.1|43407.1|43387.1|43406|43386|0
1653333610000|2022-05-23 19:20:10|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|1
1653333620000|2022-05-23 19:20:20|43411|43391|43412.1|43392.1|43412.1|43392.1|43411|43391|1
1653333640000|2022-05-23 19:20:40|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|0
1653333660000|2022-05-23 19:21:00|||||||||2
1653333670000|2022-05-23 19:21:10|43408.5|43388.5|43398.5|43378.5|43408.5|43388.5|43398.5|43378.5|1
1653333680000|2022-05-23 19:21:20|43397.1|43377.1|43399.6|43379.6|43399.6|43379.6|43397.1|43377.1|0
1653333690000|2022-05-23 19:21:30|43397.1|43377.1|43397.1|43377.1|43397.1|43377.1|43394.6|43374.6|0
1653333700000|2022-05-23 19:21:40|43395.7|43375.7|43394.6|43374.6|43397.1|43377.1|43394.6|43374.6|0
1653333710000|2022-05-23 19:21:50|43393.5|43373.5|43394.6|43374.6|43394.6|43374.6|43393.5|43373.5|0
1653333720000|2022-05-23 19:22:00|43393.5|43373.5|43396|43376|43396|43376|43393.5|43373.5|0
1653333730000|2022-05-23 19:22:10|43394.6|43374.6|43393.5|43373.5|43396|43376|43393.5|43373.5|0
1653333740000|2022-05-23 19:22:20|43392.1|43372.1|43385.7|43365.7|43392.1|43372.1|43385.7|43365.7|3
1653333750000|2022-05-23 19:22:30|43384.3|43364.3|43383.2|43363.2|43384.3|43364.3|43383.2|43363.2|0
1653333760000|2022-05-23 19:22:40|43384.6|43364.6|43383.2|43363.2|43384.6|43364.6|43382.1|43362.1|1
1653333770000|2022-05-23 19:22:50|43383.5|43363.5|43382.1|43362.1|43383.5|43363.5|43382.1|43362.1|0
1653333780000|2022-05-23 19:23:00|43383.5|43363.5|43384.6|43364.6|43384.6|43364.6|43382.1|43362.1|1
1653333790000|2022-05-23 19:23:10|43383.2|43363.2|43384.6|43364.6|43384.6|43364.6|43382.1|43362.1|2
1653333800000|2022-05-23 19:23:20|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|0
1653333810000|2022-05-23 19:23:30|43380.7|43360.7|43388.5|43368.5|43388.5|43368.5|43380.7|43360.7|4
1653333830000|2022-05-23 19:23:50|43389.6|43369.6|43387.1|43367.1|43389.6|43369.6|43387.1|43367.1|1
1653333840000|2022-05-23 19:24:00|43388.5|43368.5|43387.1|43367.1|43389.6|43369.6|43387.1|43367.1|0
1653333850000|2022-05-23 19:24:10|43385.7|43365.7|43384.6|43364.6|43385.7|43365.7|43384.6|43364.6|1
1653333860000|2022-05-23 19:24:20|||||||||1
1653333900000|2022-05-23 19:25:00|43383.2|43363.2|43384.6|43364.6|43384.6|43364.6|43383.2|43363.2|3
1653333910000|2022-05-23 19:25:10|43386|43366|43387.1|43367.1|43387.1|43367.1|43386|43366|0
1653333920000|2022-05-23 19:25:20|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|0
1653333950000|2022-05-23 19:25:50|||||||||1
1653333980000|2022-05-23 19:26:20|43383.2|43363.2|43382.1|43362.1|43384.6|43364.6|43382.1|43362.1|0
1653333990000|2022-05-23 19:26:30|43383.5|43363.5|43382.1|43362.1|43384.6|43364.6|43382.1|43362.1|0
1653334000000|2022-05-23 19:26:40|43379.6|43359.6|43375.7|43355.7|43379.6|43359.6|43375.7|43355.7|1
1653334010000|2022-05-23 19:26:50|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|43373.5|43353.5|0
1653334020000|2022-05-23 19:27:00|43373.5|43353.5|43374.6|43354.6|43374.6|43354.6|43373.5|43353.5|0
1653334030000|2022-05-23 19:27:10|43373.5|43353.5|43373.5|43353.5|43373.5|43353.5|43373.5|43353.5|0
1653334040000|2022-05-23 19:27:20|43372.1|43352.1|43369.9|43349.9|43372.1|43352.1|43369.9|43349.9|2
1653334050000|2022-05-23 19:27:30|43371|43351|43371|43351|43371|43351|43369.9|43349.9|0
1653334060000|2022-05-23 19:27:40|43369.9|43349.9|43369.9|43349.9|43371|43351|43369.9|43349.9|2
1653334070000|2022-05-23 19:27:50|43371|43351|43374.6|43354.6|43374.6|43354.6|43371|43351|3
1653334090000|2022-05-23 19:28:10|||||||||1
1653334100000|2022-05-23 19:28:20|43377.1|43357.1|43377.1|43357.1|43378.5|43358.5|43377.1|43357.1|3
1653334110000|2022-05-23 19:28:30|43378.5|43358.5|43382.1|43362.1|43382.1|43362.1|43378.5|43358.5|2
1653334120000|2022-05-23 19:28:40|43383.5|43363.5|43382.1|43362.1|43384.6|43364.6|43382.1|43362.1|0
1653334130000|2022-05-23 19:28:50|43380.7|43360.7|43379.6|43359.6|43380.7|43360.7|43379.6|43359.6|1
1653334140000|2022-05-23 19:29:00|43377.1|43357.1|43377.1|43357.1|43379.6|43359.6|43377.1|43357.1|5
1653334160000|2022-05-23 19:29:20|43378.5|43358.5|43376|43356|43378.5|43358.5|43376|43356|5
1653334170000|2022-05-23 19:29:30|43377.1|43357.1|43374.6|43354.6|43379.6|43359.6|43374.6|43354.6|1
1653334180000|2022-05-23 19:29:40|43372.1|43352.1|43369.6|43349.6|43372.1|43352.1|43369.6|43349.6|1
1653334190000|2022-05-23 19:29:50|43371|43351|43374.6|43354.6|43374.6|43354.6|43369.6|43349.6|0
1653334210000|2022-05-23 19:30:10|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|1
1653334220000|2022-05-23 19:30:20|43367.1|43347.1|43367.1|43347.1|43367.1|43347.1|43367.1|43347.1|0
1653334230000|2022-05-23 19:30:30|43365.7|43345.7|43367.1|43347.1|43367.1|43347.1|43365.7|43345.7|2
1653334250000|2022-05-23 19:30:50|||||||||4
1653334260000|2022-05-23 19:31:00|43368.5|43348.5|43374.6|43354.6|43374.6|43354.6|43368.5|43348.5|2
1653334270000|2022-05-23 19:31:10|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|1
1653334280000|2022-05-23 19:31:20|43379.6|43359.6|43377.1|43357.1|43379.6|43359.6|43377.1|43357.1|0
1653334290000|2022-05-23 19:31:30|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|0
1653334310000|2022-05-23 19:31:50|43378.2|43358.2|43379.6|43359.6|43379.6|43359.6|43378.2|43358.2|0
1653334330000|2022-05-23 19:32:10|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|5
1653334340000|2022-05-23 19:32:20|43376|43356|43373.5|43353.5|43376|43356|43373.5|43353.5|2
1653334350000|2022-05-23 19:32:30|||||||||1
1653334360000|2022-05-23 19:32:40|43372.4|43352.4|43373.5|43353.5|43373.5|43353.5|43372.4|43352.4|0
1653334370000|2022-05-23 19:32:50|43372.1|43352.1|43372.1|43352.1|43374.6|43354.6|43372.1|43352.1|1
1653334380000|2022-05-23 19:33:00|43373.5|43353.5|43374.6|43354.6|43374.6|43354.6|43372.1|43352.1|4
1653334400000|2022-05-23 19:33:20|||||||||2
1653334410000|2022-05-23 19:33:30|43376|43356|43392.1|43372.1|43392.1|43372.1|43376|43356|9
1653334420000|2022-05-23 19:33:40|43389.6|43369.6|43392.1|43372.1|43392.1|43372.1|43389.6|43369.6|0
1653334430000|2022-05-23 19:33:50|43389.6|43369.6|43392.1|43372.1|43392.1|43372.1|43389.6|43369.6|3
1653334440000|2022-05-23 19:34:00|43393.5|43373.5|43387.1|43367.1|43394.6|43374.6|43387.1|43367.1|6
1653334450000|2022-05-23 19:34:10|||||||||2
1653334460000|2022-05-23 19:34:20|43388.5|43368.5|43389.6|43369.6|43389.6|43369.6|43387.1|43367.1|1
1653334470000|2022-05-23 19:34:30|43388.2|43368.2|43389.6|43369.6|43389.6|43369.6|43387.1|43367.1|0
1653334480000|2022-05-23 19:34:40|43392.4|43372.4|43393.5|43373.5|43393.5|43373.5|43392.4|43372.4|10
1653334490000|2022-05-23 19:34:50|43394.6|43374.6|43395.7|43375.7|43398.5|43378.5|43394.6|43374.6|0
1653334500000|2022-05-23 19:35:00|43394.6|43374.6|43399.6|43379.6|43399.6|43379.6|43394.6|43374.6|1
1653334510000|2022-05-23 19:35:10|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|1
1653334520000|2022-05-23 19:35:20|||||||||1
1653334530000|2022-05-23 19:35:30|43406|43386|43414.6|43394.6|43414.6|43394.6|43406|43386|2
1653334540000|2022-05-23 19:35:40|43416|43396|43417.1|43397.1|43417.1|43397.1|43416|43396|1
1653334550000|2022-05-23 19:35:50|43418.2|43398.2|43417.1|43397.1|43418.2|43398.2|43417.1|43397.1|0
1653334560000|2022-05-23 19:36:00|43418.2|43398.2|43414.6|43394.6|43418.2|43398.2|43414.6|43394.6|2
1653334580000|2022-05-23 19:36:20|43413.2|43393.2|43413.2|43393.2|43413.2|43393.2|43413.2|43393.2|0
1653334590000|2022-05-23 19:36:30|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|2
1653334620000|2022-05-23 19:37:00|43410.7|43390.7|43409.6|43389.6|43410.7|43390.7|43409.6|43389.6|1
1653334630000|2022-05-23 19:37:10|43411|43391|43412.1|43392.1|43412.1|43392.1|43411|43391|1
1653334640000|2022-05-23 19:37:20|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|1
1653334650000|2022-05-23 19:37:30|43408.2|43388.2|43409.6|43389.6|43409.6|43389.6|43408.2|43388.2|1
1653334660000|2022-05-23 19:37:40|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|1
1653334690000|2022-05-23 19:38:10|43413.2|43393.2|43413.2|43393.2|43413.2|43393.2|43413.2|43393.2|2
1653334700000|2022-05-23 19:38:20|43412.1|43392.1|43402.1|43382.1|43412.1|43392.1|43402.1|43382.1|5
1653334720000|2022-05-23 19:38:40|43400.7|43380.7|43399.6|43379.6|43400.7|43380.7|43399.6|43379.6|0
1653334730000|2022-05-23 19:38:50|43398.2|43378.2|43397.1|43377.1|43402.1|43382.1|43397.1|43377.1|1
1653334740000|2022-05-23 19:39:00|43395.7|43375.7|43392.1|43372.1|43395.7|43375.7|43389.6|43369.6|8
1653334750000|2022-05-23 19:39:10|43390.7|43370.7|43389.6|43369.6|43392.1|43372.1|43389.6|43369.6|0
1653334760000|2022-05-23 19:39:20|43392.1|43372.1|43387.1|43367.1|43392.1|43372.1|43387.1|43367.1|2
1653334810000|2022-05-23 19:40:10|43386|43366|43387.1|43367.1|43387.1|43367.1|43386|43366|0
1653334820000|2022-05-23 19:40:20|43386|43366|43386|43366|43386|43366|43386|43366|0
1653334830000|2022-05-23 19:40:30|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|1
1653334840000|2022-05-23 19:40:40|43385.7|43365.7|43385.7|43365.7|43385.7|43365.7|43383.2|43363.2|1
1653334850000|2022-05-23 19:40:50|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|0
1653334870000|2022-05-23 19:41:10|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|3
1653334880000|2022-05-23 19:41:20|43388.5|43368.5|43389.6|43369.6|43389.6|43369.6|43388.2|43368.2|2
1653334890000|2022-05-23 19:41:30|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|2
1653334900000|2022-05-23 19:41:40|43393.5|43373.5|43389.6|43369.6|43394.6|43374.6|43389.6|43369.6|0
1653334910000|2022-05-23 19:41:50|43394.6|43374.6|43385.7|43365.7|43394.6|43374.6|43385.7|43365.7|2
1653334920000|2022-05-23 19:42:00|43389.6|43369.6|43384.6|43364.6|43389.6|43369.6|43384.6|43364.6|1
1653334930000|2022-05-23 19:42:10|43385.7|43365.7|43384.6|43364.6|43387.1|43367.1|43384.6|43364.6|0
1653334940000|2022-05-23 19:42:20|||||||||1
1653334950000|2022-05-23 19:42:30|43383.2|43363.2|43384.6|43364.6|43384.6|43364.6|43382.1|43362.1|1
1653334960000|2022-05-23 19:42:40|||||||||1
1653334970000|2022-05-23 19:42:50|43388.2|43368.2|43385.7|43365.7|43388.2|43368.2|43385.7|43365.7|3
1653334980000|2022-05-23 19:43:00|43388.2|43368.2|43389.6|43369.6|43389.6|43369.6|43388.2|43368.2|3
1653334990000|2022-05-23 19:43:10|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|1
1653335000000|2022-05-23 19:43:20|||||||||2
1653335010000|2022-05-23 19:43:30|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|0
1653335020000|2022-05-23 19:43:40|43388.2|43368.2|43387.1|43367.1|43389.6|43369.6|43387.1|43367.1|2
1653335030000|2022-05-23 19:43:50|43384.4|43364.4|43382.1|43362.1|43384.6|43364.6|43382.1|43362.1|0
1653335060000|2022-05-23 19:44:20|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|0
1653335070000|2022-05-23 19:44:30|||||||||3
1653335090000|2022-05-23 19:44:50|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|43381|43361|0
1653335100000|2022-05-23 19:45:00|43383.5|43363.5|43384.6|43364.6|43384.6|43364.6|43380.7|43360.7|2
1653335120000|2022-05-23 19:45:20|43383.2|43363.2|43382.1|43362.1|43384.6|43364.6|43382.1|43362.1|0
1653335130000|2022-05-23 19:45:30|43383.5|43363.5|43382.1|43362.1|43384.6|43364.6|43382.1|43362.1|0
1653335140000|2022-05-23 19:45:40|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|1
1653335150000|2022-05-23 19:45:50|||||||||1
1653335160000|2022-05-23 19:46:00|43383.2|43363.2|43384.6|43364.6|43384.6|43364.6|43378.2|43358.2|6
1653335170000|2022-05-23 19:46:10|43383.2|43363.2|43377.1|43357.1|43383.2|43363.2|43377.1|43357.1|2
1653335180000|2022-05-23 19:46:20|43378.5|43358.5|43377.1|43357.1|43378.5|43358.5|43377.1|43357.1|0
1653335200000|2022-05-23 19:46:40|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|3
1653335220000|2022-05-23 19:47:00|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|43374.6|43354.6|0
1653335230000|2022-05-23 19:47:10|43374.6|43354.6|43374.6|43354.6|43377.1|43357.1|43374.6|43354.6|0
1653335240000|2022-05-23 19:47:20|43376|43356|43377.1|43357.1|43377.1|43357.1|43376|43356|0
1653335270000|2022-05-23 19:47:50|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|5
1653335280000|2022-05-23 19:48:00|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|0
1653335300000|2022-05-23 19:48:20|43384.6|43364.6|43389.6|43369.6|43389.6|43369.6|43384.6|43364.6|0
1653335310000|2022-05-23 19:48:30|43392.1|43372.1|43391|43371|43392.1|43372.1|43389.6|43369.6|0
1653335320000|2022-05-23 19:48:40|43389.6|43369.6|43394.6|43374.6|43394.6|43374.6|43389.6|43369.6|3
1653335330000|2022-05-23 19:48:50|43396|43376|43397.1|43377.1|43397.1|43377.1|43396|43376|0
1653335340000|2022-05-23 19:49:00|43398.5|43378.5|43394.6|43374.6|43399.6|43379.6|43393.5|43373.5|6
1653335350000|2022-05-23 19:49:10|43393.5|43373.5|43394.6|43374.6|43394.6|43374.6|43393.5|43373.5|6
1653335380000|2022-05-23 19:49:40|||||||||3
1653335390000|2022-05-23 19:49:50|||||||||3
1653335400000|2022-05-23 19:50:00|43396|43376|43399.6|43379.6|43399.6|43379.6|43396|43376|20
1653335410000|2022-05-23 19:50:10|43397.1|43377.1|43397.1|43377.1|43399.6|43379.6|43394.6|43374.6|0
1653335420000|2022-05-23 19:50:20|43398.5|43378.5|43399.6|43379.6|43399.6|43379.6|43394.6|43374.6|0
1653335450000|2022-05-23 19:50:50|||||||||2
1653335460000|2022-05-23 19:51:00|43403.7|43383.7|43411|43391|43412.1|43392.1|43403.7|43383.7|7
1653335470000|2022-05-23 19:51:10|43409.6|43389.6|43408.2|43388.2|43409.6|43389.6|43408.2|43388.2|4
1653335480000|2022-05-23 19:51:20|43405.7|43385.7|43405.7|43385.7|43408.2|43388.2|43405.7|43385.7|2
1653335490000|2022-05-23 19:51:30|43406.9|43386.9|43408.2|43388.2|43408.2|43388.2|43406.9|43386.9|0
1653335500000|2022-05-23 19:51:40|43405.7|43385.7|43405.7|43385.7|43408.2|43388.2|43405.7|43385.7|1
1653335510000|2022-05-23 19:51:50|43404.6|43384.6|43407.1|43387.1|43407.1|43387.1|43404.6|43384.6|0
1653335520000|2022-05-23 19:52:00|43412.4|43392.4|43414.6|43394.6|43414.6|43394.6|43412.4|43392.4|4
1653335530000|2022-05-23 19:52:10|43415.7|43395.7|43417.1|43397.1|43417.1|43397.1|43415.7|43395.7|1
1653335540000|2022-05-23 19:52:20|43418.5|43398.5|43424.6|43404.6|43424.6|43404.6|43418.5|43398.5|4
1653335550000|2022-05-23 19:52:30|43425.7|43405.7|43425.7|43405.7|43425.7|43405.7|43424.6|43404.6|1
1653335560000|2022-05-23 19:52:40|43424.6|43404.6|43424.6|43404.6|43424.6|43404.6|43424.6|43404.6|6
1653335580000|2022-05-23 19:53:00|||||||||2
1653335590000|2022-05-23 19:53:10|43427.1|43407.1|43424.6|43404.6|43427.1|43407.1|43422.1|43402.1|4
1653335610000|2022-05-23 19:53:30|43425.7|43405.7|43424.6|43404.6|43425.7|43405.7|43424.6|43404.6|0
1653335620000|2022-05-23 19:53:40|43427.1|43407.1|43429.6|43409.6|43429.6|43409.6|43427.1|43407.1|3
1653335640000|2022-05-23 19:54:00|43425.7|43405.7|43422.1|43402.1|43425.7|43405.7|43422.1|43402.1|5
1653335650000|2022-05-23 19:54:10|||||||||1
1653335660000|2022-05-23 19:54:20|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|3
1653335670000|2022-05-23 19:54:30|43418.5|43398.5|43414.6|43394.6|43418.5|43398.5|43414.6|43394.6|3
1653335680000|2022-05-23 19:54:40|43418.2|43398.2|43414.6|43394.6|43419.6|43399.6|43414.6|43394.6|1
1653335700000|2022-05-23 19:55:00|43410.7|43390.7|43414.6|43394.6|43414.6|43394.6|43409.6|43389.6|3
1653335710000|2022-05-23 19:55:10|43416|43396|43417.1|43397.1|43417.1|43397.1|43416|43396|0
1653335720000|2022-05-23 19:55:20|43414.6|43394.6|43422.1|43402.1|43422.1|43402.1|43414.6|43394.6|4
1653335730000|2022-05-23 19:55:30|43423.5|43403.5|43424.9|43404.9|43424.9|43404.9|43423.5|43403.5|2
1653335740000|2022-05-23 19:55:40|43423.5|43403.5|43423.5|43403.5|43423.5|43403.5|43423.5|43403.5|0
1653335750000|2022-05-23 19:55:50|43424.9|43404.9|43424.9|43404.9|43424.9|43404.9|43424.9|43404.9|1
1653335770000|2022-05-23 19:56:10|||||||||1
1653335790000|2022-05-23 19:56:30|43423.5|43403.5|43424.9|43404.9|43424.9|43404.9|43423.5|43403.5|0
1653335810000|2022-05-23 19:56:50|43427.4|43407.4|43428.5|43408.5|43428.5|43408.5|43427.4|43407.4|1
1653335820000|2022-05-23 19:57:00|43431|43411|43431|43411|43432.4|43412.4|43431|43411|1
1653335830000|2022-05-23 19:57:10|43432.1|43412.1|43432.1|43412.1|43432.1|43412.1|43432.1|43412.1|0
1653335840000|2022-05-23 19:57:20|43433.5|43413.5|43444.6|43424.6|43444.6|43424.6|43433.5|43413.5|11
1653335860000|2022-05-23 19:57:40|43447.1|43427.1|43449.6|43429.6|43449.6|43429.6|43447.1|43427.1|1
1653335870000|2022-05-23 19:57:50|43451|43431|43449.6|43429.6|43452.1|43432.1|43449.6|43429.6|5
1653335880000|2022-05-23 19:58:00|43447.1|43427.1|43444.6|43424.6|43447.1|43427.1|43444.6|43424.6|4
1653335890000|2022-05-23 19:58:10|43443.2|43423.2|43444.6|43424.6|43444.6|43424.6|43442.1|43422.1|0
1653335900000|2022-05-23 19:58:20|||||||||1
1653335910000|2022-05-23 19:58:30|43447.1|43427.1|43447.1|43427.1|43447.1|43427.1|43447.1|43427.1|2
1653335930000|2022-05-23 19:58:50|||||||||1
1653335940000|2022-05-23 19:59:00|||||||||3
1653335960000|2022-05-23 19:59:20|43444.6|43424.6|43447.1|43427.1|43447.1|43427.1|43444.6|43424.6|3
1653335970000|2022-05-23 19:59:30|43444.6|43424.6|43446|43426|43447.1|43427.1|43444.6|43424.6|0
1653335980000|2022-05-23 19:59:40|43447.1|43427.1|43452.1|43432.1|43452.1|43432.1|43447.1|43427.1|2
1653335990000|2022-05-23 19:59:50|43453.5|43433.5|43454.6|43434.6|43454.6|43434.6|43449.6|43429.6|2
1653336000000|2022-05-23 20:00:00|43452.1|43432.1|43439.6|43419.6|43452.1|43432.1|43439.6|43419.6|17
1653336010000|2022-05-23 20:00:10|43441|43421|43444.6|43424.6|43444.6|43424.6|43441|43421|1
1653336020000|2022-05-23 20:00:20|||||||||1
1653336060000|2022-05-23 20:01:00|43446|43426|43447.1|43427.1|43447.1|43427.1|43446|43426|0
1653336070000|2022-05-23 20:01:10|43448.5|43428.5|43448.5|43428.5|43448.5|43428.5|43448.5|43428.5|0
1653336080000|2022-05-23 20:01:20|43449.9|43429.9|43451|43431|43451|43431|43449.9|43429.9|1
1653336090000|2022-05-23 20:01:30|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|0
1653336120000|2022-05-23 20:02:00|43454.6|43434.6|43454.6|43434.6|43454.6|43434.6|43454.6|43434.6|1
1653336140000|2022-05-23 20:02:20|43449.6|43429.6|43454.6|43434.6|43454.6|43434.6|43449.6|43429.6|1
1653336150000|2022-05-23 20:02:30|43453.2|43433.2|43453.2|43433.2|43453.2|43433.2|43453.2|43433.2|0
1653336160000|2022-05-23 20:02:40|43452.1|43432.1|43454.6|43434.6|43454.6|43434.6|43452.1|43432.1|2
1653336170000|2022-05-23 20:02:50|43453.2|43433.2|43454.6|43434.6|43454.6|43434.6|43452.1|43432.1|0
1653336200000|2022-05-23 20:03:20|43453.2|43433.2|43454.6|43434.6|43454.6|43434.6|43452.1|43432.1|0
1653336210000|2022-05-23 20:03:30|43453.2|43433.2|43454.6|43434.6|43454.6|43434.6|43453.2|43433.2|0
1653336220000|2022-05-23 20:03:40|43453.2|43433.2|43452.1|43432.1|43454.6|43434.6|43452.1|43432.1|0
1653336230000|2022-05-23 20:03:50|43449.6|43429.6|43449.6|43429.6|43449.6|43429.6|43449.6|43429.6|1
1653336290000|2022-05-23 20:04:50|43447.1|43427.1|43447.1|43427.1|43447.1|43427.1|43447.1|43427.1|0
1653336300000|2022-05-23 20:05:00|43449.6|43429.6|43452.1|43432.1|43452.1|43432.1|43449.6|43429.6|1
1653336310000|2022-05-23 20:05:10|43453.5|43433.5|43452.1|43432.1|43453.5|43433.5|43452.1|43432.1|0
1653336330000|2022-05-23 20:05:30|||||||||2
1653336340000|2022-05-23 20:05:40|43454.6|43434.6|43454.6|43434.6|43454.6|43434.6|43454.6|43434.6|1
1653336350000|2022-05-23 20:05:50|43457.1|43437.1|43453.5|43433.5|43457.1|43437.1|43453.5|43433.5|0
1653336360000|2022-05-23 20:06:00|43449.6|43429.6|43449.6|43429.6|43449.6|43429.6|43449.6|43429.6|2
1653336380000|2022-05-23 20:06:20|43447.1|43427.1|43447.1|43427.1|43447.1|43427.1|43447.1|43427.1|0
1653336390000|2022-05-23 20:06:30|43449.6|43429.6|43449.6|43429.6|43449.6|43429.6|43449.6|43429.6|2
1653336430000|2022-05-23 20:07:10|43451|43431|43452.1|43432.1|43452.1|43432.1|43451|43431|1
1653336450000|2022-05-23 20:07:30|43450.7|43430.7|43451|43431|43451|43431|43449.6|43429.6|1
1653336460000|2022-05-23 20:07:40|43452.1|43432.1|43454.6|43434.6|43454.6|43434.6|43452.1|43432.1|0
1653336480000|2022-05-23 20:08:00|43456|43436|43457.1|43437.1|43459.6|43439.6|43456|43436|1
1653336520000|2022-05-23 20:08:40|||||||||1
1653336540000|2022-05-23 20:09:00|43458.5|43438.5|43458.5|43438.5|43458.5|43438.5|43458.5|43438.5|2
1653336550000|2022-05-23 20:09:10|43457.1|43437.1|43458.5|43438.5|43458.5|43438.5|43457.1|43437.1|1
1653336590000|2022-05-23 20:09:50|43459.9|43439.9|43461|43441|43461|43441|43459.9|43439.9|0
1653336600000|2022-05-23 20:10:00|43462.1|43442.1|43462.1|43442.1|43462.1|43442.1|43462.1|43442.1|4
1653336610000|2022-05-23 20:10:10|43463.5|43443.5|43463.5|43443.5|43464.6|43444.6|43459.6|43439.6|0
1653336620000|2022-05-23 20:10:20|43462.1|43442.1|43464.6|43444.6|43464.6|43444.6|43462.1|43442.1|2
1653336640000|2022-05-23 20:10:40|43463.2|43443.2|43464.6|43444.6|43464.6|43444.6|43462.1|43442.1|1
1653336650000|2022-05-23 20:10:50|43462.1|43442.1|43464.6|43444.6|43464.6|43444.6|43462.1|43442.1|0
1653336670000|2022-05-23 20:11:10|43462.1|43442.1|43464.6|43444.6|43464.6|43444.6|43462.1|43442.1|5
1653336690000|2022-05-23 20:11:30|||||||||2
1653336710000|2022-05-23 20:11:50|43462.1|43442.1|43464.6|43444.6|43464.6|43444.6|43462.1|43442.1|1
1653336730000|2022-05-23 20:12:10|43464.4|43444.4|43462.1|43442.1|43464.4|43444.4|43462.1|43442.1|1
1653336750000|2022-05-23 20:12:30|||||||||2
1653336760000|2022-05-23 20:12:40|||||||||3
1653336770000|2022-05-23 20:12:50|||||||||1
1653336820000|2022-05-23 20:13:40|43457.1|43437.1|43457.1|43437.1|43457.1|43437.1|43457.1|43437.1|2
1653336840000|2022-05-23 20:14:00|43459.9|43439.9|43461|43441|43461|43441|43459.9|43439.9|4
1653336850000|2022-05-23 20:14:10|43462.1|43442.1|43462.1|43442.1|43462.1|43442.1|43462.1|43442.1|5
1653336860000|2022-05-23 20:14:20|43458.5|43438.5|43462.1|43442.1|43462.1|43442.1|43458.5|43438.5|0
1653336890000|2022-05-23 20:14:50|43461|43441|43462.1|43442.1|43462.1|43442.1|43457.1|43437.1|1
1653336900000|2022-05-23 20:15:00|43463.5|43443.5|43463.5|43443.5|43463.5|43443.5|43463.5|43443.5|1
1653336960000|2022-05-23 20:16:00|43464.6|43444.6|43464.6|43444.6|43464.6|43444.6|43464.6|43444.6|0
1653337020000|2022-05-23 20:17:00|43466|43446|43462.1|43442.1|43466|43446|43462.1|43442.1|2
1653337080000|2022-05-23 20:18:00|43464.6|43444.6|43462.1|43442.1|43464.6|43444.6|43462.1|43442.1|1
1653337260000|2022-05-23 20:21:00|43459.6|43439.6|43454.6|43434.6|43459.6|43439.6|43454.6|43434.6|6
1653337290000|2022-05-23 20:21:30|43453.5|43433.5|43452.1|43432.1|43453.5|43433.5|43452.1|43432.1|11
1653337300000|2022-05-23 20:21:40|43448.2|43428.2|43449.4|43429.4|43449.4|43429.4|43448.2|43428.2|3
1653337400000|2022-05-23 20:23:20|||||||||2
1653337440000|2022-05-23 20:24:00|43448.3|43428.3|43446.9|43426.9|43448.3|43428.3|43446.9|43426.9|2
1653337450000|2022-05-23 20:24:10|||||||||2
1653337470000|2022-05-23 20:24:30|43445.5|43425.5|43444.4|43424.4|43445.5|43425.5|43444.4|43424.4|2
1653337480000|2022-05-23 20:24:40|43446.9|43426.9|43444.4|43424.4|43446.9|43426.9|43444.4|43424.4|0
1653337520000|2022-05-23 20:25:20|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|1
1653337530000|2022-05-23 20:25:30|43445.8|43425.8|43446.9|43426.9|43446.9|43426.9|43445.8|43425.8|1
1653337540000|2022-05-23 20:25:40|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|0
1653337550000|2022-05-23 20:25:50|43443.3|43423.3|43445.8|43425.8|43445.8|43425.8|43443.3|43423.3|3
1653337560000|2022-05-23 20:26:00|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|0
1653337570000|2022-05-23 20:26:10|43445.5|43425.5|43444.4|43424.4|43445.5|43425.5|43444.4|43424.4|0
1653337580000|2022-05-23 20:26:20|43445.8|43425.8|43446.9|43426.9|43446.9|43426.9|43445.8|43425.8|0
1653337600000|2022-05-23 20:26:40|43444.4|43424.4|43446.9|43426.9|43446.9|43426.9|43444.4|43424.4|0
1653337610000|2022-05-23 20:26:50|43445.5|43425.5|43444.4|43424.4|43445.5|43425.5|43444.4|43424.4|0
1653337680000|2022-05-23 20:28:00|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|1
1653337730000|2022-05-23 20:28:50|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|2
1653337750000|2022-05-23 20:29:10|43443|43423|43446.9|43426.9|43446.9|43426.9|43441.9|43421.9|1
1653337760000|2022-05-23 20:29:20|43445.5|43425.5|43446.9|43426.9|43446.9|43426.9|43445.5|43425.5|0
1653337770000|2022-05-23 20:29:30|43445.5|43425.5|43448|43428|43448|43428|43443|43423|0
1653337780000|2022-05-23 20:29:40|||||||||1
1653337790000|2022-05-23 20:29:50|||||||||3
1653337810000|2022-05-23 20:30:10|43444.4|43424.4|43441.9|43421.9|43444.4|43424.4|43441.9|43421.9|0
1653337830000|2022-05-23 20:30:30|43440.5|43420.5|43440.3|43420.3|43440.5|43420.5|43439.1|43419.1|5
1653337840000|2022-05-23 20:30:40|43440.5|43420.5|43439.1|43419.1|43441.6|43421.6|43439.1|43419.1|0
1653337850000|2022-05-23 20:30:50|43440.5|43420.5|43439.1|43419.1|43441.6|43421.6|43439.1|43419.1|0
1653337860000|2022-05-23 20:31:00|43440.5|43420.5|43443|43423|43443|43423|43440.3|43420.3|0
1653337880000|2022-05-23 20:31:20|43441.6|43421.6|43440.5|43420.5|43441.6|43421.6|43440.5|43420.5|0
1653337890000|2022-05-23 20:31:30|43443|43423|43443|43423|43443|43423|43443|43423|1
1653337930000|2022-05-23 20:32:10|||||||||1
1653337940000|2022-05-23 20:32:20|43445.5|43425.5|43443|43423|43445.5|43425.5|43443|43423|0
1653337970000|2022-05-23 20:32:50|||||||||1
1653338030000|2022-05-23 20:33:50|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|2
1653338040000|2022-05-23 20:34:00|||||||||2
1653338060000|2022-05-23 20:34:20|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|0
1653338070000|2022-05-23 20:34:30|43440.8|43420.8|43439.4|43419.4|43440.8|43420.8|43439.4|43419.4|0
1653338080000|2022-05-23 20:34:40|43438|43418|43436.9|43416.9|43438|43418|43436.9|43416.9|3
1653338110000|2022-05-23 20:35:10|43439.4|43419.4|43436.9|43416.9|43439.4|43419.4|43436.9|43416.9|1
1653338120000|2022-05-23 20:35:20|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|1
1653338140000|2022-05-23 20:35:40|43436.9|43416.9|43430.5|43410.5|43436.9|43416.9|43430.5|43410.5|8
1653338160000|2022-05-23 20:36:00|||||||||11
1653338210000|2022-05-23 20:36:50|43429.1|43409.1|43430.5|43410.5|43430.5|43410.5|43428|43408|1
1653338220000|2022-05-23 20:37:00|43429.4|43409.4|43429.4|43409.4|43429.4|43409.4|43429.4|43409.4|0
1653338250000|2022-05-23 20:37:30|43430.8|43410.8|43431.9|43411.9|43431.9|43411.9|43430.8|43410.8|0
1653338260000|2022-05-23 20:37:40|43430.5|43410.5|43431.9|43411.9|43431.9|43411.9|43429.4|43409.4|0
1653338270000|2022-05-23 20:37:50|43429.4|43409.4|43430.5|43410.5|43431.9|43411.9|43429.4|43409.4|0
1653338280000|2022-05-23 20:38:00|43429.4|43409.4|43429.4|43409.4|43429.4|43409.4|43428.3|43408.3|0
1653338290000|2022-05-23 20:38:10|43425.5|43405.5|43424.4|43404.4|43425.5|43405.5|43424.4|43404.4|3
1653338340000|2022-05-23 20:39:00|||||||||1
1653338400000|2022-05-23 20:40:00|43421.9|43401.9|43421.9|43401.9|43421.9|43401.9|43419.4|43399.4|10
1653338420000|2022-05-23 20:40:20|||||||||1
1653338440000|2022-05-23 20:40:40|43419.4|43399.4|43421.9|43401.9|43421.9|43401.9|43419.4|43399.4|0
1653338460000|2022-05-23 20:41:00|43420.5|43400.5|43421.9|43401.9|43421.9|43401.9|43420.5|43400.5|0
1653338470000|2022-05-23 20:41:10|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|0
1653338610000|2022-05-23 20:43:30|43418.3|43398.3|43416.9|43396.9|43418.3|43398.3|43416.9|43396.9|5
1653338620000|2022-05-23 20:43:40|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|3
1653338670000|2022-05-23 20:44:30|43418|43398|43414.4|43394.4|43418|43398|43414.4|43394.4|6
1653338680000|2022-05-23 20:44:40|||||||||4
1653338690000|2022-05-23 20:44:50|||||||||1
1653338700000|2022-05-23 20:45:00|43416.9|43396.9|43416.9|43396.9|43416.9|43396.9|43416.9|43396.9|7
1653338750000|2022-05-23 20:45:50|43418|43398|43419.4|43399.4|43419.4|43399.4|43418|43398|4
1653338760000|2022-05-23 20:46:00|43421.9|43401.9|43421.9|43401.9|43421.9|43401.9|43421.9|43401.9|0
1653338800000|2022-05-23 20:46:40|43419.4|43399.4|43419.4|43399.4|43421.9|43401.9|43419.4|43399.4|4
1653338830000|2022-05-23 20:47:10|||||||||4
1653338850000|2022-05-23 20:47:30|43418|43398|43418|43398|43418|43398|43418|43398|0
1653338860000|2022-05-23 20:47:40|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|1
1653338910000|2022-05-23 20:48:30|43416.9|43396.9|43416.9|43396.9|43416.9|43396.9|43416.9|43396.9|4
1653338920000|2022-05-23 20:48:40|||||||||1
1653338940000|2022-05-23 20:49:00|43415.5|43395.5|43413|43393|43415.5|43395.5|43413|43393|1
1653338950000|2022-05-23 20:49:10|43414.4|43394.4|43411.9|43391.9|43416.9|43396.9|43411.9|43391.9|1
1653338960000|2022-05-23 20:49:20|43413.3|43393.3|43414.4|43394.4|43414.4|43394.4|43413.3|43393.3|2
1653338970000|2022-05-23 20:49:30|43419.4|43399.4|43441.9|43421.9|43443.3|43423.3|43419.4|43399.4|24
1653338980000|2022-05-23 20:49:40|43443.3|43423.3|43441.9|43421.9|43444.4|43424.4|43441.9|43421.9|0
1653338990000|2022-05-23 20:49:50|43443.3|43423.3|43441.9|43421.9|43445.8|43425.8|43441.9|43421.9|1
1653339000000|2022-05-23 20:50:00|43440.5|43420.5|43436.9|43416.9|43440.5|43420.5|43436.9|43416.9|2
1653339040000|2022-05-23 20:50:40|||||||||1
1653339050000|2022-05-23 20:50:50|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|0
1653339060000|2022-05-23 20:51:00|43440.5|43420.5|43439.4|43419.4|43440.5|43420.5|43439.4|43419.4|2
1653339070000|2022-05-23 20:51:10|43440.8|43420.8|43439.4|43419.4|43440.8|43420.8|43439.4|43419.4|0
1653339090000|2022-05-23 20:51:30|43440.8|43420.8|43441.9|43421.9|43441.9|43421.9|43440.8|43420.8|0
1653339100000|2022-05-23 20:51:40|43440.5|43420.5|43439.4|43419.4|43444.4|43424.4|43439.4|43419.4|2
1653339110000|2022-05-23 20:51:50|43441.9|43421.9|43439.4|43419.4|43441.9|43421.9|43439.4|43419.4|11
1653339130000|2022-05-23 20:52:10|43441.9|43421.9|43434.4|43414.4|43441.9|43421.9|43434.4|43414.4|1
1653339190000|2022-05-23 20:53:10|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|0
1653339200000|2022-05-23 20:53:20|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|0
1653339210000|2022-05-23 20:53:30|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|1
1653339220000|2022-05-23 20:53:40|||||||||3
1653339230000|2022-05-23 20:53:50|||||||||1
1653339240000|2022-05-23 20:54:00|43435.8|43415.8|43435.8|43415.8|43435.8|43415.8|43435.8|43415.8|0
1653339260000|2022-05-23 20:54:20|||||||||1
1653339270000|2022-05-23 20:54:30|||||||||1
1653339290000|2022-05-23 20:54:50|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|4
1653339300000|2022-05-23 20:55:00|43433|43413|43433.3|43413.3|43434.4|43414.4|43431.9|43411.9|0
1653339310000|2022-05-23 20:55:10|43433|43413|43431.9|43411.9|43434.4|43414.4|43431.9|43411.9|0
1653339320000|2022-05-23 20:55:20|43433.3|43413.3|43434.4|43414.4|43434.4|43414.4|43433.3|43413.3|1
1653339330000|2022-05-23 20:55:30|43431.9|43411.9|43430.8|43410.8|43431.9|43411.9|43430.8|43410.8|0
1653339380000|2022-05-23 20:56:20|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|4
1653339390000|2022-05-23 20:56:30|43433|43413|43431.9|43411.9|43434.4|43414.4|43431.9|43411.9|3
1653339420000|2022-05-23 20:57:00|||||||||4
1653339430000|2022-05-23 20:57:10|||||||||3
1653339500000|2022-05-23 20:58:20|||||||||8
1653339510000|2022-05-23 20:58:30|43433.3|43413.3|43436.9|43416.9|43436.9|43416.9|43431.9|43411.9|0
1653339520000|2022-05-23 20:58:40|43434.4|43414.4|43436.9|43416.9|43436.9|43416.9|43434.4|43414.4|0
1653339530000|2022-05-23 20:58:50|43434.1|43414.1|43434.4|43414.4|43435.8|43415.8|43434.1|43414.1|0
1653339540000|2022-05-23 20:59:00|43431.9|43411.9|43434.4|43414.4|43435.8|43415.8|43431.9|43411.9|1
1653339550000|2022-05-23 20:59:10|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|1
1653339570000|2022-05-23 20:59:30|43439.4|43419.4|43439.4|43419.4|43440.8|43420.8|43438|43418|0
1653339580000|2022-05-23 20:59:40|43436.9|43416.9|43436.9|43416.9|43438.3|43418.3|43436.9|43416.9|1
1653339590000|2022-05-23 20:59:50|43435.5|43415.5|43429.4|43409.4|43436.9|43416.9|43429.4|43409.4|46
1653343200000|2022-05-23 22:00:00|43441.8|43421.8|43396.9|43376.9|43441.8|43421.8|43396.9|43376.9|22
1653343210000|2022-05-23 22:00:10|43389.4|43369.4|43374.4|43354.4|43389.4|43369.4|43374.4|43354.4|13
1653343220000|2022-05-23 22:00:20|43373|43353|43351.9|43331.9|43373|43353|43351.9|43331.9|14
1653343230000|2022-05-23 22:00:30|43350.5|43330.5|43348.3|43328.3|43350.5|43330.5|43346.9|43326.9|8
1653343240000|2022-05-23 22:00:40|43348|43328|43346.9|43326.9|43349.4|43329.4|43346.9|43326.9|1
1653343250000|2022-05-23 22:00:50|43348.3|43328.3|43346.9|43326.9|43348.3|43328.3|43346.9|43326.9|1
1653343260000|2022-05-23 22:01:00|43345.8|43325.8|43334.4|43314.4|43345.8|43325.8|43333|43313|14
1653343270000|2022-05-23 22:01:10|43333|43313|43335.5|43315.5|43335.5|43315.5|43333|43313|1
1653343280000|2022-05-23 22:01:20|||||||||1
1653343290000|2022-05-23 22:01:30|43334.4|43314.4|43334.4|43314.4|43334.4|43314.4|43334.4|43314.4|0
1653343300000|2022-05-23 22:01:40|43325.5|43305.5|43318|43298|43325.5|43305.5|43318|43298|7
1653343310000|2022-05-23 22:01:50|43316.9|43296.9|43304.4|43284.4|43316.9|43296.9|43304.4|43284.4|3
1653343320000|2022-05-23 22:02:00|43303.3|43283.3|43295.5|43275.5|43303.3|43283.3|43295.5|43275.5|1
1653343330000|2022-05-23 22:02:10|||||||||1
1653343340000|2022-05-23 22:02:20|43293|43273|43293|43273|43293|43273|43293|43273|1
1653343350000|2022-05-23 22:02:30|43291.7|43271.7|43290.5|43270.5|43291.7|43271.7|43290.5|43270.5|1
1653343360000|2022-05-23 22:02:40|43289.4|43269.4|43281.9|43261.9|43289.4|43269.4|43281.9|43261.9|16
1653343370000|2022-05-23 22:02:50|43279.4|43259.4|43279.4|43259.4|43279.4|43259.4|43279.4|43259.4|0
1653343380000|2022-05-23 22:03:00|43280.8|43260.8|43284.4|43264.4|43284.4|43264.4|43280.8|43260.8|6
1653343390000|2022-05-23 22:03:10|43288|43268|43294.4|43274.4|43294.4|43274.4|43288|43268|2
1653343400000|2022-05-23 22:03:20|||||||||1
1653343410000|2022-05-23 22:03:30|43298.3|43278.3|43306.7|43286.7|43306.7|43286.7|43298.3|43278.3|7
1653343420000|2022-05-23 22:03:40|43307.8|43287.8|43305.5|43285.5|43307.8|43287.8|43305.5|43285.5|0
1653343450000|2022-05-23 22:04:10|43307.8|43287.8|43309.2|43289.2|43309.2|43289.2|43307.8|43287.8|2
1653343460000|2022-05-23 22:04:20|43311.9|43291.9|43324.4|43304.4|43325.5|43305.5|43311.9|43291.9|4
1653343490000|2022-05-23 22:04:50|||||||||2
1653343500000|2022-05-23 22:05:00|43323|43303|43321.9|43301.9|43323|43303|43321.9|43301.9|0
1653343510000|2022-05-23 22:05:10|||||||||2
1653343530000|2022-05-23 22:05:30|43324.7|43304.7|43327.2|43307.2|43327.2|43307.2|43324.7|43304.7|1
1653343540000|2022-05-23 22:05:40|43328.5|43308.5|43329.4|43309.4|43331.9|43311.9|43328.5|43308.5|4
1653343550000|2022-05-23 22:05:50|43328.3|43308.3|43328.3|43308.3|43328.3|43308.3|43328.3|43308.3|1
1653343560000|2022-05-23 22:06:00|43327.2|43307.2|43327.2|43307.2|43327.2|43307.2|43327.2|43307.2|0
1653343570000|2022-05-23 22:06:10|43328.3|43308.3|43328.3|43308.3|43328.3|43308.3|43328.3|43308.3|0
1653343590000|2022-05-23 22:06:30|43327.2|43307.2|43327.2|43307.2|43327.2|43307.2|43327.2|43307.2|0
1653343620000|2022-05-23 22:07:00|43328.3|43308.3|43327.2|43307.2|43328.3|43308.3|43327.2|43307.2|0
1653343630000|2022-05-23 22:07:10|43328.3|43308.3|43325.8|43305.8|43328.3|43308.3|43325.8|43305.8|2
1653343650000|2022-05-23 22:07:30|43324.4|43304.4|43323.3|43303.3|43325.8|43305.8|43323.3|43303.3|1
1653343660000|2022-05-23 22:07:40|43320.5|43300.5|43320.5|43300.5|43320.5|43300.5|43320.5|43300.5|1
1653343670000|2022-05-23 22:07:50|43319.4|43299.4|43319.4|43299.4|43319.4|43299.4|43319.4|43299.4|0
1653343720000|2022-05-23 22:08:40|||||||||1
1653343740000|2022-05-23 22:09:00|43316.9|43296.9|43314.4|43294.4|43316.9|43296.9|43314.4|43294.4|0
1653343750000|2022-05-23 22:09:10|43315.8|43295.8|43316.9|43296.9|43316.9|43296.9|43314.4|43294.4|0
1653343770000|2022-05-23 22:09:30|||||||||3
1653343800000|2022-05-23 22:10:00|43315.5|43295.5|43314.4|43294.4|43315.5|43295.5|43314.4|43294.4|0
1653343840000|2022-05-23 22:10:40|43313.3|43293.3|43312.2|43292.2|43313.3|43293.3|43312.2|43292.2|0
1653343850000|2022-05-23 22:10:50|43313.3|43293.3|43313.3|43293.3|43313.3|43293.3|43313.3|43293.3|0
1653343880000|2022-05-23 22:11:20|43312.2|43292.2|43313.3|43293.3|43313.3|43293.3|43312.2|43292.2|1
1653343900000|2022-05-23 22:11:40|43312.2|43292.2|43313.3|43293.3|43313.3|43293.3|43312.2|43292.2|0
1653343910000|2022-05-23 22:11:50|43312.2|43292.2|43313.3|43293.3|43313.3|43293.3|43312.2|43292.2|1
1653343930000|2022-05-23 22:12:10|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|0
1653343940000|2022-05-23 22:12:20|43313.3|43293.3|43313.3|43293.3|43313.3|43293.3|43313.3|43293.3|0
1653343950000|2022-05-23 22:12:30|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|0
1653343960000|2022-05-23 22:12:40|43313.3|43293.3|43312.2|43292.2|43313.3|43293.3|43312.2|43292.2|0
1653343980000|2022-05-23 22:13:00|43313.3|43293.3|43312.2|43292.2|43313.3|43293.3|43312.2|43292.2|0
1653344010000|2022-05-23 22:13:30|43313.3|43293.3|43312.2|43292.2|43313.3|43293.3|43312.2|43292.2|0
1653344020000|2022-05-23 22:13:40|43310.8|43290.8|43311.9|43291.9|43311.9|43291.9|43310.8|43290.8|0
1653344050000|2022-05-23 22:14:10|43310.8|43290.8|43310.8|43290.8|43310.8|43290.8|43310.8|43290.8|0
1653344070000|2022-05-23 22:14:30|43313.3|43293.3|43313.3|43293.3|43313.3|43293.3|43313.3|43293.3|3
1653344080000|2022-05-23 22:14:40|43314.7|43294.7|43315.8|43295.8|43315.8|43295.8|43314.7|43294.7|0
1653344090000|2022-05-23 22:14:50|43316.9|43296.9|43316.9|43296.9|43316.9|43296.9|43316.9|43296.9|2
1653344100000|2022-05-23 22:15:00|43318.3|43298.3|43320.8|43300.8|43320.8|43300.8|43318.3|43298.3|4
1653344190000|2022-05-23 22:16:30|43316.9|43296.9|43316.9|43296.9|43316.9|43296.9|43316.9|43296.9|2
1653344250000|2022-05-23 22:17:30|43318.3|43298.3|43318.3|43298.3|43318.3|43298.3|43318.3|43298.3|0
1653344270000|2022-05-23 22:17:50|43316.9|43296.9|43316.9|43296.9|43316.9|43296.9|43316.9|43296.9|0
1653344280000|2022-05-23 22:18:00|43318.3|43298.3|43316.9|43296.9|43318.3|43298.3|43316.9|43296.9|0
1653344320000|2022-05-23 22:18:40|43314.2|43294.2|43311.9|43291.9|43314.2|43294.2|43311.9|43291.9|8
1653344330000|2022-05-23 22:18:50|43310.8|43290.8|43310.8|43290.8|43310.8|43290.8|43310.8|43290.8|2
1653344360000|2022-05-23 22:19:20|43309.4|43289.4|43309.4|43289.4|43309.4|43289.4|43309.4|43289.4|0
1653344390000|2022-05-23 22:19:50|43308.1|43288.1|43306.9|43286.9|43308.1|43288.1|43306.9|43286.9|0
1653344400000|2022-05-23 22:20:00|43304.2|43284.2|43294.4|43274.4|43304.2|43284.2|43294.4|43274.4|6
1653344460000|2022-05-23 22:21:00|43295.8|43275.8|43295.8|43275.8|43295.8|43275.8|43295.8|43275.8|4
1653344470000|2022-05-23 22:21:10|43298.3|43278.3|43295.8|43275.8|43298.3|43278.3|43295.8|43275.8|0
1653344490000|2022-05-23 22:21:30|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|5
1653344570000|2022-05-23 22:22:50|43291.7|43271.7|43291.7|43271.7|43291.7|43271.7|43291.7|43271.7|3
1653344600000|2022-05-23 22:23:20|43288.9|43268.9|43288.9|43268.9|43288.9|43268.9|43288.9|43268.9|1
1653344650000|2022-05-23 22:24:10|43286.7|43266.7|43286.7|43266.7|43286.7|43266.7|43286.7|43266.7|0
1653344680000|2022-05-23 22:24:40|43289.4|43269.4|43289.4|43269.4|43289.4|43269.4|43289.4|43269.4|0
1653344690000|2022-05-23 22:24:50|43290.8|43270.8|43292.2|43272.2|43292.2|43272.2|43290.8|43270.8|1
1653344700000|2022-05-23 22:25:00|43293.5|43273.5|43295.8|43275.8|43295.8|43275.8|43293.5|43273.5|0
1653344720000|2022-05-23 22:25:20|43297.2|43277.2|43298.3|43278.3|43298.3|43278.3|43297.2|43277.2|0
1653344740000|2022-05-23 22:25:40|43298.1|43278.1|43298.1|43278.1|43298.1|43278.1|43298.1|43278.1|1
1653344770000|2022-05-23 22:26:10|43299.4|43279.4|43299.4|43279.4|43299.4|43279.4|43299.4|43279.4|2
1653344790000|2022-05-23 22:26:30|43304.7|43284.7|43304.7|43284.7|43304.7|43284.7|43304.7|43284.7|3
1653344800000|2022-05-23 22:26:40|43307.2|43287.2|43311.9|43291.9|43311.9|43291.9|43307.2|43287.2|0
1653344930000|2022-05-23 22:28:50|||||||||1
1653344940000|2022-05-23 22:29:00|43310.6|43290.6|43306.9|43286.9|43310.6|43290.6|43306.9|43286.9|5
1653344960000|2022-05-23 22:29:20|43304.4|43284.4|43304.4|43284.4|43304.4|43284.4|43304.4|43284.4|0
1653344990000|2022-05-23 22:29:50|43303.3|43283.3|43301.9|43281.9|43303.3|43283.3|43301.9|43281.9|4
1653345000000|2022-05-23 22:30:00|43298.1|43278.1|43295.6|43275.6|43298.1|43278.1|43295.6|43275.6|5
1653345060000|2022-05-23 22:31:00|43293.3|43273.3|43293.3|43273.3|43293.3|43273.3|43293.3|43273.3|1
1653345100000|2022-05-23 22:31:40|43291.9|43271.9|43290.8|43270.8|43291.9|43271.9|43290.8|43270.8|0
1653345160000|2022-05-23 22:32:40|43292.2|43272.2|43293.3|43273.3|43294.4|43274.4|43292.2|43272.2|1
1653345170000|2022-05-23 22:32:50|43294.4|43274.4|43294.4|43274.4|43294.4|43274.4|43294.4|43274.4|0
1653345180000|2022-05-23 22:33:00|43295.8|43275.8|43295.8|43275.8|43295.8|43275.8|43294.7|43274.7|2
1653345200000|2022-05-23 22:33:20|43294.7|43274.7|43295.8|43275.8|43295.8|43275.8|43294.7|43274.7|0
1653345220000|2022-05-23 22:33:40|43294.7|43274.7|43295.8|43275.8|43296.9|43276.9|43294.7|43274.7|1
1653345250000|2022-05-23 22:34:10|43296.9|43276.9|43296.9|43276.9|43296.9|43276.9|43296.9|43276.9|0
1653345280000|2022-05-23 22:34:40|43295.8|43275.8|43296.9|43276.9|43296.9|43276.9|43295.8|43275.8|0
1653345290000|2022-05-23 22:34:50|43295.8|43275.8|43295.8|43275.8|43295.8|43275.8|43295.8|43275.8|0
1653345300000|2022-05-23 22:35:00|43296.9|43276.9|43295.8|43275.8|43296.9|43276.9|43295.8|43275.8|0
1653345420000|2022-05-23 22:37:00|43298.3|43278.3|43295.8|43275.8|43298.3|43278.3|43295.8|43275.8|2
1653345480000|2022-05-23 22:38:00|43296.9|43276.9|43295.8|43275.8|43296.9|43276.9|43295.8|43275.8|0
1653345490000|2022-05-23 22:38:10|43296.9|43276.9|43295.8|43275.8|43296.9|43276.9|43295.8|43275.8|0
1653345530000|2022-05-23 22:38:50|||||||||2
1653345590000|2022-05-23 22:39:50|43296.9|43276.9|43295.8|43275.8|43296.9|43276.9|43295.8|43275.8|0
1653345600000|2022-05-23 22:40:00|43296.9|43276.9|43296.9|43276.9|43296.9|43276.9|43295.8|43275.8|0
1653345610000|2022-05-23 22:40:10|43295.8|43275.8|43296.9|43276.9|43296.9|43276.9|43295.8|43275.8|0
1653345620000|2022-05-23 22:40:20|43295.8|43275.8|43296.9|43276.9|43296.9|43276.9|43295.8|43275.8|0
1653345630000|2022-05-23 22:40:30|43295.8|43275.8|43295.8|43275.8|43295.8|43275.8|43295.8|43275.8|0
1653345640000|2022-05-23 22:40:40|43296.9|43276.9|43295.8|43275.8|43296.9|43276.9|43295.8|43275.8|0
1653345650000|2022-05-23 22:40:50|43296.9|43276.9|43295.8|43275.8|43296.9|43276.9|43295.8|43275.8|0
1653345660000|2022-05-23 22:41:00|43296.9|43276.9|43295.8|43275.8|43296.9|43276.9|43295.8|43275.8|0
1653345670000|2022-05-23 22:41:10|43296.9|43276.9|43296.9|43276.9|43296.9|43276.9|43295.8|43275.8|0
1653345680000|2022-05-23 22:41:20|43295.8|43275.8|43296.9|43276.9|43296.9|43276.9|43295.8|43275.8|0
1653345690000|2022-05-23 22:41:30|43295.8|43275.8|43296.9|43276.9|43296.9|43276.9|43295.8|43275.8|0
1653345700000|2022-05-23 22:41:40|43295.8|43275.8|43295.8|43275.8|43295.8|43275.8|43295.8|43275.8|0
1653345730000|2022-05-23 22:42:10|||||||||1
1653345740000|2022-05-23 22:42:20|||||||||1
1653345750000|2022-05-23 22:42:30|43296.9|43276.9|43295.8|43275.8|43296.9|43276.9|43295.8|43275.8|0
1653345760000|2022-05-23 22:42:40|43296.9|43276.9|43296.9|43276.9|43296.9|43276.9|43296.9|43276.9|0
1653345770000|2022-05-23 22:42:50|43299.7|43279.7|43301.9|43281.9|43301.9|43281.9|43299.7|43279.7|2
1653345780000|2022-05-23 22:43:00|||||||||1
1653345790000|2022-05-23 22:43:10|43303.3|43283.3|43303.3|43283.3|43303.3|43283.3|43303.3|43283.3|1
1653345800000|2022-05-23 22:43:20|43304.4|43284.4|43305.8|43285.8|43305.8|43285.8|43304.4|43284.4|2
1653345820000|2022-05-23 22:43:40|43307.2|43287.2|43308.3|43288.3|43308.3|43288.3|43307.2|43287.2|3
1653346110000|2022-05-23 22:48:30|43309.4|43289.4|43309.4|43289.4|43309.4|43289.4|43309.4|43289.4|0
1653346130000|2022-05-23 22:48:50|43310.6|43290.6|43310.6|43290.6|43310.6|43290.6|43310.6|43290.6|0
1653346220000|2022-05-23 22:50:20|||||||||2
1653346280000|2022-05-23 22:51:20|43308.1|43288.1|43306.9|43286.9|43308.1|43288.1|43305.8|43285.8|1
1653346300000|2022-05-23 22:51:40|43305.8|43285.8|43305.8|43285.8|43305.8|43285.8|43305.8|43285.8|0
1653346360000|2022-05-23 22:52:40|43304.4|43284.4|43304.4|43284.4|43304.4|43284.4|43304.4|43284.4|0
1653346370000|2022-05-23 22:52:50|43301.9|43281.9|43301.9|43281.9|43301.9|43281.9|43301.9|43281.9|0
1653346430000|2022-05-23 22:53:50|||||||||1
1653346500000|2022-05-23 22:55:00|43299.4|43279.4|43299.4|43279.4|43299.4|43279.4|43299.4|43279.4|0
1653346510000|2022-05-23 22:55:10|43301.9|43281.9|43301.9|43281.9|43301.9|43281.9|43301.9|43281.9|0
1653346550000|2022-05-23 22:55:50|43300.6|43280.6|43299.4|43279.4|43300.6|43280.6|43299.4|43279.4|2
1653346610000|2022-05-23 22:56:50|||||||||1
1653346620000|2022-05-23 22:57:00|||||||||1
1653346640000|2022-05-23 22:57:20|||||||||1
1653346650000|2022-05-23 22:57:30|43304.4|43284.4|43304.4|43284.4|43304.4|43284.4|43304.4|43284.4|4
1653346660000|2022-05-23 22:57:40|43305.8|43285.8|43305.8|43285.8|43305.8|43285.8|43305.8|43285.8|0
1653346690000|2022-05-23 22:58:10|||||||||1
1653346700000|2022-05-23 22:58:20|43304.4|43284.4|43306.9|43286.9|43306.9|43286.9|43304.4|43284.4|0
1653346710000|2022-05-23 22:58:30|43305.6|43285.6|43304.4|43284.4|43305.6|43285.6|43304.4|43284.4|0
1653346750000|2022-05-23 22:59:10|43305.6|43285.6|43309.4|43289.4|43309.4|43289.4|43304.4|43284.4|2
1653346780000|2022-05-23 22:59:40|43311.9|43291.9|43311.9|43291.9|43311.9|43291.9|43311.9|43291.9|0
1653346790000|2022-05-23 22:59:50|43314.4|43294.4|43314.4|43294.4|43314.4|43294.4|43314.4|43294.4|0
1653346800000|2022-05-23 23:00:00|43311.9|43291.9|43314.4|43294.4|43314.4|43294.4|43311.9|43291.9|0
1653346830000|2022-05-23 23:00:30|43311.9|43291.9|43311.9|43291.9|43311.9|43291.9|43311.9|43291.9|0
1653346850000|2022-05-23 23:00:50|43314.4|43294.4|43313.3|43293.3|43314.4|43294.4|43313.3|43293.3|0
1653346860000|2022-05-23 23:01:00|43314.4|43294.4|43311.9|43291.9|43314.4|43294.4|43311.9|43291.9|0
1653346890000|2022-05-23 23:01:30|43310.8|43290.8|43311.9|43291.9|43311.9|43291.9|43310.8|43290.8|2
1653346900000|2022-05-23 23:01:40|43310.8|43290.8|43311.9|43291.9|43311.9|43291.9|43310.8|43290.8|1
1653346910000|2022-05-23 23:01:50|43310.8|43290.8|43311.9|43291.9|43311.9|43291.9|43310.8|43290.8|1
1653346920000|2022-05-23 23:02:00|43310.8|43290.8|43310.8|43290.8|43310.8|43290.8|43310.8|43290.8|0
1653346940000|2022-05-23 23:02:20|43311.9|43291.9|43310.8|43290.8|43311.9|43291.9|43310.8|43290.8|0
1653346950000|2022-05-23 23:02:30|43305.6|43285.6|43304.4|43284.4|43305.6|43285.6|43304.4|43284.4|3
1653346970000|2022-05-23 23:02:50|||||||||1
1653346980000|2022-05-23 23:03:00|43303.1|43283.1|43300.8|43280.8|43303.1|43283.1|43299.7|43279.7|0
1653346990000|2022-05-23 23:03:10|43298.3|43278.3|43297.2|43277.2|43298.3|43278.3|43297.2|43277.2|0
1653347010000|2022-05-23 23:03:30|43298.3|43278.3|43295.8|43275.8|43298.3|43278.3|43294.7|43274.7|0
1653347030000|2022-05-23 23:03:50|43294.4|43274.4|43294.4|43274.4|43295.8|43275.8|43293.3|43273.3|1
1653347040000|2022-05-23 23:04:00|43296.9|43276.9|43291.9|43271.9|43296.9|43276.9|43291.9|43271.9|0
1653347050000|2022-05-23 23:04:10|43293.3|43273.3|43291.9|43271.9|43293.3|43273.3|43291.9|43271.9|0
1653347060000|2022-05-23 23:04:20|43293.3|43273.3|43291.9|43271.9|43294.4|43274.4|43291.9|43271.9|0
1653347070000|2022-05-23 23:04:30|43294.4|43274.4|43291.9|43271.9|43294.4|43274.4|43291.9|43271.9|0
1653347080000|2022-05-23 23:04:40|43293.3|43273.3|43291.9|43271.9|43294.4|43274.4|43291.9|43271.9|0
1653347090000|2022-05-23 23:04:50|43293.3|43273.3|43294.4|43274.4|43294.4|43274.4|43293.3|43273.3|1
1653347100000|2022-05-23 23:05:00|43296.9|43276.9|43291.9|43271.9|43296.9|43276.9|43291.9|43271.9|0
1653347130000|2022-05-23 23:05:30|43293.1|43273.1|43291.9|43271.9|43293.3|43273.3|43291.9|43271.9|0
1653347140000|2022-05-23 23:05:40|43293.3|43273.3|43293.1|43273.1|43294.4|43274.4|43291.9|43271.9|0
1653347150000|2022-05-23 23:05:50|43294.4|43274.4|43296.9|43276.9|43296.9|43276.9|43291.9|43271.9|1
1653347160000|2022-05-23 23:06:00|43294.4|43274.4|43299.4|43279.4|43299.4|43279.4|43294.4|43274.4|2
1653347190000|2022-05-23 23:06:30|43306.9|43286.9|43309.4|43289.4|43309.4|43289.4|43306.9|43286.9|4
1653347220000|2022-05-23 23:07:00|43308.1|43288.1|43306.9|43286.9|43308.1|43288.1|43306.9|43286.9|0
1653347240000|2022-05-23 23:07:20|43304.4|43284.4|43304.4|43284.4|43304.4|43284.4|43304.4|43284.4|0
1653347260000|2022-05-23 23:07:40|43301.9|43281.9|43301.9|43281.9|43301.9|43281.9|43301.9|43281.9|0
1653347270000|2022-05-23 23:07:50|43300.6|43280.6|43300.6|43280.6|43300.6|43280.6|43300.6|43280.6|1
1653347280000|2022-05-23 23:08:00|43299.4|43279.4|43299.4|43279.4|43301.9|43281.9|43299.4|43279.4|0
1653347300000|2022-05-23 23:08:20|43301.9|43281.9|43301.9|43281.9|43301.9|43281.9|43301.9|43281.9|3
1653347390000|2022-05-23 23:09:50|43300.8|43280.8|43299.4|43279.4|43300.8|43280.8|43299.4|43279.4|1
1653347400000|2022-05-23 23:10:00|43296.7|43276.7|43291.9|43271.9|43296.7|43276.7|43291.9|43271.9|1
1653347480000|2022-05-23 23:11:20|43290.6|43270.6|43289.4|43269.4|43290.6|43270.6|43289.4|43269.4|0
1653347510000|2022-05-23 23:11:50|||||||||1
1653347520000|2022-05-23 23:12:00|43286.9|43266.9|43284.4|43264.4|43286.9|43266.9|43281.9|43261.9|3
1653347530000|2022-05-23 23:12:10|43281.9|43261.9|43284.4|43264.4|43284.4|43264.4|43281.9|43261.9|0
1653347550000|2022-05-23 23:12:30|43283.3|43263.3|43285.6|43265.6|43285.6|43265.6|43281.9|43261.9|2
1653347580000|2022-05-23 23:13:00|43281.9|43261.9|43281.9|43261.9|43281.9|43261.9|43281.9|43261.9|1
1653347610000|2022-05-23 23:13:30|43284.4|43264.4|43284.4|43264.4|43284.4|43264.4|43281.9|43261.9|0
1653347620000|2022-05-23 23:13:40|43286.9|43266.9|43286.9|43266.9|43286.9|43266.9|43286.9|43266.9|1
1653347680000|2022-05-23 23:14:40|43285.8|43265.8|43283.3|43263.3|43286.9|43266.9|43283.3|43263.3|0
1653347690000|2022-05-23 23:14:50|43281.9|43261.9|43281.9|43261.9|43281.9|43261.9|43281.9|43261.9|0
1653347700000|2022-05-23 23:15:00|43280.6|43260.6|43278.3|43258.3|43280.6|43260.6|43278.1|43258.1|2
1653347710000|2022-05-23 23:15:10|43279.4|43259.4|43279.4|43259.4|43279.4|43259.4|43279.4|43259.4|6
1653347730000|2022-05-23 23:15:30|43278.3|43258.3|43278.3|43258.3|43278.3|43258.3|43278.3|43258.3|0
1653347750000|2022-05-23 23:15:50|43277.2|43257.2|43277.2|43257.2|43277.2|43257.2|43277.2|43257.2|0
1653347760000|2022-05-23 23:16:00|43278.3|43258.3|43277.2|43257.2|43278.3|43258.3|43277.2|43257.2|1
1653347770000|2022-05-23 23:16:10|43278.3|43258.3|43277.2|43257.2|43278.3|43258.3|43277.2|43257.2|0
1653347780000|2022-05-23 23:16:20|43278.3|43258.3|43277.2|43257.2|43278.3|43258.3|43277.2|43257.2|0
1653347790000|2022-05-23 23:16:30|||||||||1
1653347800000|2022-05-23 23:16:40|43278.3|43258.3|43277.2|43257.2|43278.3|43258.3|43277.2|43257.2|0
1653347810000|2022-05-23 23:16:50|43278.3|43258.3|43278.3|43258.3|43278.3|43258.3|43277.2|43257.2|1
1653347820000|2022-05-23 23:17:00|43277.2|43257.2|43274.7|43254.7|43277.2|43257.2|43274.7|43254.7|1
1653347830000|2022-05-23 23:17:10|43275.8|43255.8|43274.7|43254.7|43275.8|43255.8|43274.7|43254.7|0
1653347930000|2022-05-23 23:18:50|||||||||1
1653347940000|2022-05-23 23:19:00|43275.8|43255.8|43274.7|43254.7|43275.8|43255.8|43274.7|43254.7|0
1653347950000|2022-05-23 23:19:10|43275.8|43255.8|43275.8|43255.8|43275.8|43255.8|43275.8|43255.8|0
1653347960000|2022-05-23 23:19:20|43274.7|43254.7|43274.7|43254.7|43274.7|43254.7|43274.7|43254.7|0
1653347970000|2022-05-23 23:19:30|43273.3|43253.3|43273.3|43253.3|43273.3|43253.3|43273.3|43253.3|2
1653347990000|2022-05-23 23:19:50|43274.4|43254.4|43273.3|43253.3|43274.4|43254.4|43273.3|43253.3|5
1653348020000|2022-05-23 23:20:20|43272.2|43252.2|43272.2|43252.2|43272.2|43252.2|43272.2|43252.2|0
1653348030000|2022-05-23 23:20:30|43273.3|43253.3|43273.3|43253.3|43273.3|43253.3|43273.3|43253.3|0
1653348040000|2022-05-23 23:20:40|43272.2|43252.2|43272.2|43252.2|43273.3|43253.3|43272.2|43252.2|0
1653348050000|2022-05-23 23:20:50|43273.3|43253.3|43272.2|43252.2|43273.3|43253.3|43272.2|43252.2|1
1653348070000|2022-05-23 23:21:10|||||||||2
1653348100000|2022-05-23 23:21:40|43273.3|43253.3|43273.3|43253.3|43273.3|43253.3|43273.3|43253.3|0
1653348110000|2022-05-23 23:21:50|43272.2|43252.2|43272.2|43252.2|43272.2|43252.2|43272.2|43252.2|1
1653348120000|2022-05-23 23:22:00|43273.3|43253.3|43272.2|43252.2|43273.3|43253.3|43272.2|43252.2|0
1653348160000|2022-05-23 23:22:40|43273.3|43253.3|43272.2|43252.2|43273.3|43253.3|43272.2|43252.2|1
1653348170000|2022-05-23 23:22:50|43273.3|43253.3|43273.3|43253.3|43273.3|43253.3|43273.3|43253.3|1
1653348180000|2022-05-23 23:23:00|43272|43252|43270.8|43250.8|43272|43252|43270.8|43250.8|0
1653348210000|2022-05-23 23:23:30|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|0
1653348230000|2022-05-23 23:23:50|||||||||1
1653348320000|2022-05-23 23:25:20|43270.6|43250.6|43270.6|43250.6|43270.6|43250.6|43270.6|43250.6|0
1653348340000|2022-05-23 23:25:40|43269.5|43249.5|43270.6|43250.6|43270.6|43250.6|43269.5|43249.5|0
1653348350000|2022-05-23 23:25:50|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|0
1653348360000|2022-05-23 23:26:00|43270.6|43250.6|43269.5|43249.5|43270.6|43250.6|43269.5|43249.5|0
1653348390000|2022-05-23 23:26:30|43267|43247|43267|43247|43267|43247|43267|43247|12
1653348400000|2022-05-23 23:26:40|43262.8|43242.8|43255.8|43235.8|43262.8|43242.8|43255.8|43235.8|1
1653348410000|2022-05-23 23:26:50|43253.3|43233.3|43245.6|43225.6|43253.3|43233.3|43245.6|43225.6|7
1653348420000|2022-05-23 23:27:00|43244.2|43224.2|43245.6|43225.6|43245.6|43225.6|43244.2|43224.2|5
1653348430000|2022-05-23 23:27:10|43235.6|43215.6|43239.5|43219.5|43239.5|43219.5|43235.6|43215.6|20
1653348440000|2022-05-23 23:27:20|43240.6|43220.6|43240.6|43220.6|43240.6|43220.6|43240.6|43220.6|0
1653348450000|2022-05-23 23:27:30|43247|43227|43247|43227|43247|43227|43247|43227|1
1653348470000|2022-05-23 23:27:50|43248.3|43228.3|43248.3|43228.3|43248.3|43228.3|43248.3|43228.3|2
1653348480000|2022-05-23 23:28:00|43259.7|43239.7|43259.7|43239.7|43259.7|43239.7|43259.7|43239.7|5
1653348490000|2022-05-23 23:28:10|43262|43242|43257|43237|43262|43242|43257|43237|2
1653348520000|2022-05-23 23:28:40|43258.3|43238.3|43262|43242|43262|43242|43258.3|43238.3|0
1653348540000|2022-05-23 23:29:00|43259.5|43239.5|43259.5|43239.5|43262|43242|43259.5|43239.5|0
1653348550000|2022-05-23 23:29:10|43257|43237|43257|43237|43257|43237|43257|43237|0
1653348560000|2022-05-23 23:29:20|43253.3|43233.3|43253.3|43233.3|43253.3|43233.3|43253.3|43233.3|1
1653348570000|2022-05-23 23:29:30|43252|43232|43250.8|43230.8|43252|43232|43250.8|43230.8|0
1653348590000|2022-05-23 23:29:50|||||||||1
1653348600000|2022-05-23 23:30:00|43252|43232|43250.8|43230.8|43253.3|43233.3|43249.5|43229.5|1
1653348610000|2022-05-23 23:30:10|43252|43232|43249.5|43229.5|43252|43232|43249.5|43229.5|0
1653348660000|2022-05-23 23:31:00|43250.8|43230.8|43252|43232|43252|43232|43250.8|43230.8|3
1653348670000|2022-05-23 23:31:10|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|0
1653348720000|2022-05-23 23:32:00|43255.6|43235.6|43255.6|43235.6|43255.6|43235.6|43255.6|43235.6|0
1653348750000|2022-05-23 23:32:30|43254.5|43234.5|43255.6|43235.6|43255.6|43235.6|43254.5|43234.5|0
1653348760000|2022-05-23 23:32:40|43254.5|43234.5|43255.6|43235.6|43255.6|43235.6|43254.5|43234.5|0
1653348770000|2022-05-23 23:32:50|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|0
1653348780000|2022-05-23 23:33:00|43255.6|43235.6|43255.6|43235.6|43255.6|43235.6|43254.5|43234.5|0
1653348790000|2022-05-23 23:33:10|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|0
1653348800000|2022-05-23 23:33:20|43255.6|43235.6|43254.5|43234.5|43255.6|43235.6|43254.5|43234.5|0
1653348820000|2022-05-23 23:33:40|43255.6|43235.6|43255.6|43235.6|43255.6|43235.6|43255.6|43235.6|0
1653348830000|2022-05-23 23:33:50|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|0
1653348840000|2022-05-23 23:34:00|43255.6|43235.6|43258.1|43238.1|43258.1|43238.1|43255.6|43235.6|0
1653348860000|2022-05-23 23:34:20|43263.1|43243.1|43263.1|43243.1|43263.1|43243.1|43263.1|43243.1|1
1653348890000|2022-05-23 23:34:50|43264.5|43244.5|43264.5|43244.5|43264.5|43244.5|43264.5|43244.5|1
1653348910000|2022-05-23 23:35:10|43267|43247|43267|43247|43267|43247|43267|43247|0
1653348930000|2022-05-23 23:35:30|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|1
1653348990000|2022-05-23 23:36:30|43273.3|43253.3|43272|43252|43273.3|43253.3|43272|43252|0
1653349020000|2022-05-23 23:37:00|43274.5|43254.5|43274.5|43254.5|43274.5|43254.5|43274.5|43254.5|0
1653349030000|2022-05-23 23:37:10|43273.3|43253.3|43274.5|43254.5|43274.5|43254.5|43273.3|43253.3|0
1653349050000|2022-05-23 23:37:30|43275.8|43255.8|43277|43257|43277|43257|43275.8|43255.8|0
1653349060000|2022-05-23 23:37:40|||||||||3
1653349080000|2022-05-23 23:38:00|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|0
1653349090000|2022-05-23 23:38:10|43278.1|43258.1|43277|43257|43278.1|43258.1|43277|43257|0
1653349170000|2022-05-23 23:39:30|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|3
1653349180000|2022-05-23 23:39:40|43282|43262|43290.6|43270.6|43290.6|43270.6|43282|43262|9
1653349190000|2022-05-23 23:39:50|||||||||1
1653349210000|2022-05-23 23:40:10|43294.2|43274.2|43299.5|43279.5|43299.5|43279.5|43293.1|43273.1|4
1653349220000|2022-05-23 23:40:20|43297|43277|43297|43277|43297|43277|43297|43277|0
1653349230000|2022-05-23 23:40:30|43302|43282|43302|43282|43302|43282|43302|43282|2
1653349260000|2022-05-23 23:41:00|43300.6|43280.6|43299.5|43279.5|43300.6|43280.6|43299.5|43279.5|0
1653349290000|2022-05-23 23:41:30|43298.1|43278.1|43297|43277|43298.1|43278.1|43297|43277|2
1653349310000|2022-05-23 23:41:50|43298.3|43278.3|43299.5|43279.5|43299.5|43279.5|43298.3|43278.3|0
1653349370000|2022-05-23 23:42:50|43297|43277|43297|43277|43297|43277|43297|43277|2
1653349450000|2022-05-23 23:44:10|43294.5|43274.5|43294.5|43274.5|43294.5|43274.5|43294.5|43274.5|8
1653349530000|2022-05-23 23:45:30|43292|43272|43292|43272|43292|43272|43292|43272|0
1653349550000|2022-05-23 23:45:50|43290.8|43270.8|43290.8|43270.8|43290.8|43270.8|43290.8|43270.8|0
1653349590000|2022-05-23 23:46:30|43293.3|43273.3|43293.3|43273.3|43293.3|43273.3|43293.3|43273.3|0
1653349610000|2022-05-23 23:46:50|43292|43272|43292|43272|43292.2|43272.2|43292|43272|0
1653349620000|2022-05-23 23:47:00|43290.8|43270.8|43293.3|43273.3|43293.3|43273.3|43290.8|43270.8|0
1653349660000|2022-05-23 23:47:40|43289.7|43269.7|43278.3|43258.3|43289.7|43269.7|43258.1|43238.1|56
1653349670000|2022-05-23 23:47:50|43280.8|43260.8|43283.3|43263.3|43283.3|43263.3|43280.8|43260.8|0
1653349680000|2022-05-23 23:48:00|43284.5|43264.5|43284.5|43264.5|43284.5|43264.5|43284.5|43264.5|0
1653349700000|2022-05-23 23:48:20|43287|43267|43287|43267|43287|43267|43287|43267|0
1653349740000|2022-05-23 23:49:00|43289.7|43269.7|43289.7|43269.7|43289.7|43269.7|43289.7|43269.7|1
1653349750000|2022-05-23 23:49:10|43290.8|43270.8|43290.8|43270.8|43290.8|43270.8|43290.8|43270.8|0
1653349800000|2022-05-23 23:50:00|43294.5|43274.5|43294.5|43274.5|43294.5|43274.5|43294.5|43274.5|1
1653349820000|2022-05-23 23:50:20|43293.3|43273.3|43293.3|43273.3|43293.3|43273.3|43293.3|43273.3|1
1653349830000|2022-05-23 23:50:30|43295.6|43275.6|43293.3|43273.3|43295.6|43275.6|43293.3|43273.3|4
1653349860000|2022-05-23 23:51:00|43292|43272|43292|43272|43292|43272|43292|43272|0
1653349870000|2022-05-23 23:51:10|43293.3|43273.3|43295.8|43275.8|43295.8|43275.8|43293.3|43273.3|0
1653349880000|2022-05-23 23:51:20|43292|43272|43292|43272|43292|43272|43292|43272|0
1653349900000|2022-05-23 23:51:40|43293.3|43273.3|43292|43272|43295.8|43275.8|43292|43272|0
1653349910000|2022-05-23 23:51:50|43293.3|43273.3|43295.8|43275.8|43295.8|43275.8|43293.3|43273.3|0
1653349920000|2022-05-23 23:52:00|43297|43277|43297|43277|43297|43277|43297|43277|0
1653349930000|2022-05-23 23:52:10|43295.8|43275.8|43295.8|43275.8|43297|43277|43295.8|43275.8|0
1653349940000|2022-05-23 23:52:20|43297|43277|43294.7|43274.7|43297|43277|43293.1|43273.1|2
1653349950000|2022-05-23 23:52:30|43295.8|43275.8|43292|43272|43295.8|43275.8|43292|43272|0
1653349980000|2022-05-23 23:53:00|43293.3|43273.3|43293.3|43273.3|43294.5|43274.5|43293.3|43273.3|4
1653350050000|2022-05-23 23:54:10|43290.8|43270.8|43290.8|43270.8|43290.8|43270.8|43290.8|43270.8|0
1653350070000|2022-05-23 23:54:30|43293.3|43273.3|43293.3|43273.3|43293.3|43273.3|43293.3|43273.3|0
1653350100000|2022-05-23 23:55:00|43290.8|43270.8|43290.8|43270.8|43290.8|43270.8|43290.8|43270.8|2
1653350160000|2022-05-23 23:56:00|43289.5|43269.5|43289.5|43269.5|43289.5|43269.5|43289.5|43269.5|0
1653350180000|2022-05-23 23:56:20|43290.6|43270.6|43290.6|43270.6|43292|43272|43290.6|43270.6|2
1653350190000|2022-05-23 23:56:30|43289.5|43269.5|43292|43272|43292|43272|43289.5|43269.5|0
1653350200000|2022-05-23 23:56:40|43287|43267|43287|43267|43287|43267|43287|43267|0
1653350210000|2022-05-23 23:56:50|43289.5|43269.5|43289.5|43269.5|43289.5|43269.5|43289.5|43269.5|0
1653350230000|2022-05-23 23:57:10|43292|43272|43292|43272|43292|43272|43292|43272|1
1653350240000|2022-05-23 23:57:20|43290.8|43270.8|43290.8|43270.8|43290.8|43270.8|43290.8|43270.8|0
1653350250000|2022-05-23 23:57:30|43292|43272|43292|43272|43292|43272|43292|43272|1
1653350280000|2022-05-23 23:58:00|43289.5|43269.5|43289.5|43269.5|43289.5|43269.5|43289.5|43269.5|0
1653350290000|2022-05-23 23:58:10|43288.1|43268.1|43287|43267|43288.1|43268.1|43287|43267|0
1653350310000|2022-05-23 23:58:30|43288.3|43268.3|43292|43272|43292|43272|43288.3|43268.3|1
1653350340000|2022-05-23 23:59:00|43293.3|43273.3|43294.5|43274.5|43295.8|43275.8|43293.3|43273.3|5
1653350350000|2022-05-23 23:59:10|43293.3|43273.3|43293.3|43273.3|43293.3|43273.3|43293.3|43273.3|0
1653350370000|2022-05-23 23:59:30|||||||||1
1653350380000|2022-05-23 23:59:40|||||||||1
1653350390000|2022-05-23 23:59:50|||||||||2
1653350400000|2022-05-24 00:00:00|43292|43272|43292|43272|43292|43272|43292|43272|4
1653350410000|2022-05-24 00:00:10|43294.7|43274.7|43297|43277|43299.5|43279.5|43294.5|43274.5|7
1653350420000|2022-05-24 00:00:20|43295.8|43275.8|43284.5|43264.5|43295.8|43275.8|43284.5|43264.5|11
1653350430000|2022-05-24 00:00:30|43283.1|43263.1|43284.5|43264.5|43285.8|43265.8|43282|43262|5
1653350440000|2022-05-24 00:00:40|43285.8|43265.8|43285.8|43265.8|43285.8|43265.8|43284.5|43264.5|2
1653350450000|2022-05-24 00:00:50|43284.5|43264.5|43284.5|43264.5|43284.5|43264.5|43284.5|43264.5|0
1653350460000|2022-05-24 00:01:00|43282|43262|43285.8|43265.8|43285.8|43265.8|43279.5|43259.5|20
1653350470000|2022-05-24 00:01:10|43287|43267|43289.5|43269.5|43289.5|43269.5|43287|43267|3
1653350480000|2022-05-24 00:01:20|43291.7|43271.7|43287|43267|43291.7|43271.7|43287|43267|1
1653350490000|2022-05-24 00:01:30|43285.6|43265.6|43282|43262|43285.6|43265.6|43282|43262|2
1653350500000|2022-05-24 00:01:40|43277|43257|43272|43252|43277|43257|43272|43252|4
1653350510000|2022-05-24 00:01:50|43270.8|43250.8|43267.2|43247.2|43270.8|43250.8|43267.2|43247.2|0
1653350520000|2022-05-24 00:02:00|43268.3|43248.3|43268.3|43248.3|43270.8|43250.8|43267.2|43247.2|0
1653350530000|2022-05-24 00:02:10|43269.7|43249.7|43275.8|43255.8|43275.8|43255.8|43269.5|43249.5|3
1653350550000|2022-05-24 00:02:30|43274.5|43254.5|43270.8|43250.8|43274.5|43254.5|43270.8|43250.8|1
1653350570000|2022-05-24 00:02:50|43269.7|43249.7|43270.8|43250.8|43270.8|43250.8|43269.7|43249.7|1
1653350580000|2022-05-24 00:03:00|43269.7|43249.7|43265.8|43245.8|43269.7|43249.7|43265.8|43245.8|2
1653350590000|2022-05-24 00:03:10|43263.1|43243.1|43259.5|43239.5|43263.1|43243.1|43259.5|43239.5|3
1653350600000|2022-05-24 00:03:20|43258.1|43238.1|43257|43237|43258.1|43238.1|43257|43237|1
1653350610000|2022-05-24 00:03:30|43259.5|43239.5|43259.5|43239.5|43259.5|43239.5|43257|43237|1
1653350620000|2022-05-24 00:03:40|43260.8|43240.8|43262|43242|43262|43242|43260.8|43240.8|0
1653350640000|2022-05-24 00:04:00|43264.5|43244.5|43264.5|43244.5|43264.5|43244.5|43264.5|43244.5|0
1653350660000|2022-05-24 00:04:20|||||||||2
1653350690000|2022-05-24 00:04:50|43267|43247|43264.5|43244.5|43267|43247|43264.5|43244.5|0
1653350700000|2022-05-24 00:05:00|43265.6|43245.6|43265.6|43245.6|43265.6|43245.6|43265.6|43245.6|3
1653350710000|2022-05-24 00:05:10|43267|43247|43274.5|43254.5|43274.5|43254.5|43267|43247|2
1653350720000|2022-05-24 00:05:20|43277|43257|43278.1|43258.1|43278.3|43258.3|43277|43257|0
1653350730000|2022-05-24 00:05:30|43277|43257|43279.5|43259.5|43279.5|43259.5|43277|43257|0
1653350740000|2022-05-24 00:05:40|43278.1|43258.1|43277|43257|43278.1|43258.1|43277|43257|0
1653350750000|2022-05-24 00:05:50|43279.5|43259.5|43282|43262|43282|43262|43279.5|43259.5|1
1653350770000|2022-05-24 00:06:10|43283.3|43263.3|43284.5|43264.5|43284.5|43264.5|43283.3|43263.3|0
1653350780000|2022-05-24 00:06:20|43285.8|43265.8|43287|43267|43287|43267|43285.8|43265.8|0
1653350790000|2022-05-24 00:06:30|43288.3|43268.3|43287|43267|43288.3|43268.3|43287|43267|0
1653350800000|2022-05-24 00:06:40|43285.6|43265.6|43287|43267|43287|43267|43284.5|43264.5|0
1653350810000|2022-05-24 00:06:50|43285.6|43265.6|43282|43262|43285.6|43265.6|43282|43262|1
1653350820000|2022-05-24 00:07:00|43280.6|43260.6|43279.5|43259.5|43280.6|43260.6|43279.5|43259.5|0
1653350840000|2022-05-24 00:07:20|43278.1|43258.1|43282|43262|43282|43262|43277|43257|2
1653350860000|2022-05-24 00:07:40|43280.6|43260.6|43277|43257|43280.6|43260.6|43277|43257|1
1653350880000|2022-05-24 00:08:00|43274.5|43254.5|43275.8|43255.8|43277|43257|43274.5|43254.5|3
1653350890000|2022-05-24 00:08:10|43278.1|43258.1|43278.1|43258.1|43278.1|43258.1|43278.1|43258.1|1
1653350900000|2022-05-24 00:08:20|43279.5|43259.5|43283.1|43263.1|43285.6|43265.6|43279.5|43259.5|0
1653350910000|2022-05-24 00:08:30|43282|43262|43282|43262|43282|43262|43282|43262|0
1653350920000|2022-05-24 00:08:40|43284.5|43264.5|43284.5|43264.5|43284.5|43264.5|43284.5|43264.5|0
1653350930000|2022-05-24 00:08:50|43285.8|43265.8|43282|43262|43287|43267|43282|43262|0
1653350950000|2022-05-24 00:09:10|43283.3|43263.3|43284.5|43264.5|43284.5|43264.5|43283.3|43263.3|0
1653350960000|2022-05-24 00:09:20|43285.8|43265.8|43289.5|43269.5|43289.5|43269.5|43285.8|43265.8|1
1653350970000|2022-05-24 00:09:30|43290.6|43270.6|43290.6|43270.6|43290.6|43270.6|43290.6|43270.6|0
1653350980000|2022-05-24 00:09:40|43293.3|43273.3|43290.6|43270.6|43295.8|43275.8|43290.6|43270.6|4
1653350990000|2022-05-24 00:09:50|43289.5|43269.5|43287|43267|43289.5|43269.5|43287|43267|0
1653351000000|2022-05-24 00:10:00|43289.5|43269.5|43289.5|43269.5|43289.5|43269.5|43289.5|43269.5|0
1653351010000|2022-05-24 00:10:10|43290.8|43270.8|43284.5|43264.5|43292|43272|43282|43262|3
1653351020000|2022-05-24 00:10:20|43287|43267|43290.6|43270.6|43292|43272|43287|43267|5
1653351030000|2022-05-24 00:10:30|43289.2|43269.2|43288.1|43268.1|43289.2|43269.2|43288.1|43268.1|0
1653351050000|2022-05-24 00:10:50|43284.5|43264.5|43284.5|43264.5|43284.5|43264.5|43284.5|43264.5|2
1653351060000|2022-05-24 00:11:00|43285.6|43265.6|43285.6|43265.6|43285.6|43265.6|43285.6|43265.6|0
1653351070000|2022-05-24 00:11:10|43285.8|43265.8|43284.5|43264.5|43285.8|43265.8|43284.5|43264.5|1
1653351080000|2022-05-24 00:11:20|43285.8|43265.8|43289.5|43269.5|43289.5|43269.5|43285.8|43265.8|2
1653351090000|2022-05-24 00:11:30|43288.1|43268.1|43288.1|43268.1|43288.1|43268.1|43288.1|43268.1|0
1653351100000|2022-05-24 00:11:40|43289.5|43269.5|43292|43272|43292|43272|43289.5|43269.5|0
1653351120000|2022-05-24 00:12:00|43293.3|43273.3|43295.8|43275.8|43295.8|43275.8|43293.3|43273.3|0
1653351140000|2022-05-24 00:12:20|43297.2|43277.2|43298.3|43278.3|43298.3|43278.3|43297.2|43277.2|0
1653351160000|2022-05-24 00:12:40|43299.5|43279.5|43297.2|43277.2|43299.7|43279.7|43297.2|43277.2|0
1653351170000|2022-05-24 00:12:50|43295.8|43275.8|43295.8|43275.8|43295.8|43275.8|43295.8|43275.8|0
1653351180000|2022-05-24 00:13:00|||||||||1
1653351220000|2022-05-24 00:13:40|43294.5|43274.5|43288.3|43268.3|43294.5|43274.5|43288.3|43268.3|4
1653351230000|2022-05-24 00:13:50|43289.5|43269.5|43292|43272|43292|43272|43287|43267|1
1653351250000|2022-05-24 00:14:10|43293.1|43273.1|43294.5|43274.5|43294.5|43274.5|43292|43272|2
1653351260000|2022-05-24 00:14:20|43293.1|43273.1|43292|43272|43293.1|43273.1|43289.5|43269.5|3
1653351270000|2022-05-24 00:14:30|43304.7|43284.7|43305.8|43285.8|43307|43287|43304.5|43284.5|3
1653351280000|2022-05-24 00:14:40|43305.6|43285.6|43307|43287|43307|43287|43304.5|43284.5|4
1653351290000|2022-05-24 00:14:50|43305.6|43285.6|43308.1|43288.1|43308.1|43288.1|43305.6|43285.6|0
1653351300000|2022-05-24 00:15:00|43309.5|43289.5|43310.6|43290.6|43310.6|43290.6|43308.1|43288.1|3
1653351310000|2022-05-24 00:15:10|43312|43292|43313.3|43293.3|43313.3|43293.3|43310.6|43290.6|5
1653351320000|2022-05-24 00:15:20|43315.8|43295.8|43319.5|43299.5|43319.5|43299.5|43315.8|43295.8|0
1653351330000|2022-05-24 00:15:30|43320.6|43300.6|43320.6|43300.6|43321.7|43301.7|43320.6|43300.6|2
1653351360000|2022-05-24 00:16:00|43321.7|43301.7|43323.1|43303.1|43323.1|43303.1|43321.7|43301.7|8
1653351370000|2022-05-24 00:16:10|43320.6|43300.6|43323.1|43303.1|43323.1|43303.1|43320.6|43300.6|6
1653351380000|2022-05-24 00:16:20|43321.7|43301.7|43322|43302|43324.5|43304.5|43320.6|43300.6|5
1653351390000|2022-05-24 00:16:30|43320.6|43300.6|43322|43302|43322|43302|43319.5|43299.5|0
1653351400000|2022-05-24 00:16:40|43320.6|43300.6|43314.5|43294.5|43320.6|43300.6|43314.5|43294.5|0
1653351410000|2022-05-24 00:16:50|43313.1|43293.1|43313.1|43293.1|43313.1|43293.1|43313.1|43293.1|5
1653351420000|2022-05-24 00:17:00|43312|43292|43312|43292|43312|43292|43312|43292|0
1653351430000|2022-05-24 00:17:10|43310.6|43290.6|43309.5|43289.5|43312|43292|43309.5|43289.5|2
1653351440000|2022-05-24 00:17:20|43310.8|43290.8|43309.5|43289.5|43312|43292|43307|43287|2
1653351450000|2022-05-24 00:17:30|43312|43292|43307|43287|43312|43292|43307|43287|0
1653351460000|2022-05-24 00:17:40|43308.3|43288.3|43309.5|43289.5|43309.5|43289.5|43308.3|43288.3|0
1653351470000|2022-05-24 00:17:50|43307|43287|43309.5|43289.5|43309.5|43289.5|43307|43287|0
1653351480000|2022-05-24 00:18:00|43310.8|43290.8|43312|43292|43312|43292|43310.8|43290.8|0
1653351490000|2022-05-24 00:18:10|43310.6|43290.6|43309.5|43289.5|43312|43292|43309.5|43289.5|1
1653351510000|2022-05-24 00:18:30|43305.6|43285.6|43302|43282|43305.6|43285.6|43302|43282|3
1653351540000|2022-05-24 00:19:00|43299.2|43279.2|43297|43277|43299.2|43279.2|43297|43277|2
1653351550000|2022-05-24 00:19:10|43294.5|43274.5|43297|43277|43297|43277|43294.5|43274.5|0
1653351570000|2022-05-24 00:19:30|43295.8|43275.8|43292|43272|43295.8|43275.8|43292|43272|0
1653351580000|2022-05-24 00:19:40|43294.5|43274.5|43298.3|43278.3|43298.3|43278.3|43294.5|43274.5|0
1653351600000|2022-05-24 00:20:00|43299.7|43279.7|43299.5|43279.5|43300.8|43280.8|43299.5|43279.5|1
1653351610000|2022-05-24 00:20:10|43302|43282|43299.5|43279.5|43302|43282|43297|43277|0
1653351620000|2022-05-24 00:20:20|43300.8|43280.8|43302|43282|43302|43282|43300.8|43280.8|0
1653351630000|2022-05-24 00:20:30|43303.3|43283.3|43305.8|43285.8|43307|43287|43303.3|43283.3|0
1653351640000|2022-05-24 00:20:40|43307|43287|43305.8|43285.8|43307|43287|43305.8|43285.8|0
1653351650000|2022-05-24 00:20:50|43304.5|43284.5|43304.5|43284.5|43304.5|43284.5|43304.5|43284.5|0
1653351660000|2022-05-24 00:21:00|43305.8|43285.8|43300.8|43280.8|43305.8|43285.8|43300.8|43280.8|2
1653351670000|2022-05-24 00:21:10|43297|43277|43297|43277|43297|43277|43297|43277|0
1653351680000|2022-05-24 00:21:20|43294.5|43274.5|43295.8|43275.8|43295.8|43275.8|43292|43272|0
1653351690000|2022-05-24 00:21:30|43297|43277|43294.5|43274.5|43297|43277|43292|43272|0
1653351700000|2022-05-24 00:21:40|43293.1|43273.1|43292|43272|43293.1|43273.1|43292|43272|0
1653351710000|2022-05-24 00:21:50|43290.6|43270.6|43287|43267|43290.6|43270.6|43287|43267|2
1653351720000|2022-05-24 00:22:00|43282|43262|43282|43262|43282|43262|43282|43262|1
1653351740000|2022-05-24 00:22:20|43277|43257|43277|43257|43277|43257|43277|43257|3
1653351750000|2022-05-24 00:22:30|43283.3|43263.3|43289.5|43269.5|43289.5|43269.5|43283.3|43263.3|3
1653351760000|2022-05-24 00:22:40|43290.8|43270.8|43292|43272|43294.5|43274.5|43290.6|43270.6|4
1653351770000|2022-05-24 00:22:50|43293.3|43273.3|43294.5|43274.5|43294.5|43274.5|43293.3|43273.3|0
1653351780000|2022-05-24 00:23:00|43293.1|43273.1|43292|43272|43294.5|43274.5|43292|43272|1
1653351790000|2022-05-24 00:23:10|43288.1|43268.1|43288.1|43268.1|43288.1|43268.1|43288.1|43268.1|1
1653351800000|2022-05-24 00:23:20|43286.7|43266.7|43286.7|43266.7|43286.7|43266.7|43286.7|43266.7|0
1653351810000|2022-05-24 00:23:30|43285.6|43265.6|43287|43267|43287|43267|43284.5|43264.5|2
1653351820000|2022-05-24 00:23:40|43288.3|43268.3|43289.5|43269.5|43289.5|43269.5|43288.3|43268.3|0
1653351830000|2022-05-24 00:23:50|43288.1|43268.1|43289.5|43269.5|43289.5|43269.5|43288.1|43268.1|0
1653351840000|2022-05-24 00:24:00|43290.8|43270.8|43292|43272|43292|43272|43290.8|43270.8|2
1653351860000|2022-05-24 00:24:20|43294.5|43274.5|43299.5|43279.5|43299.5|43279.5|43294.5|43274.5|2
1653351870000|2022-05-24 00:24:30|43297|43277|43297|43277|43297|43277|43297|43277|0
1653351880000|2022-05-24 00:24:40|43298.3|43278.3|43297|43277|43299.5|43279.5|43297|43277|0
1653351890000|2022-05-24 00:24:50|43294.2|43274.2|43288.3|43268.3|43294.2|43274.2|43288.3|43268.3|2
1653351900000|2022-05-24 00:25:00|43289.5|43269.5|43289.5|43269.5|43290.6|43270.6|43287|43267|0
1653351920000|2022-05-24 00:25:20|43288.1|43268.1|43287|43267|43288.1|43268.1|43287|43267|3
1653351940000|2022-05-24 00:25:40|43289.5|43269.5|43289.5|43269.5|43289.5|43269.5|43289.5|43269.5|2
1653351950000|2022-05-24 00:25:50|43287|43267|43287|43267|43287|43267|43287|43267|2
1653351960000|2022-05-24 00:26:00|43285.8|43265.8|43278.1|43258.1|43287|43267|43278.1|43258.1|2
1653352000000|2022-05-24 00:26:40|43276.7|43256.7|43277|43257|43277|43257|43276.7|43256.7|0
1653352010000|2022-05-24 00:26:50|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|0
1653352020000|2022-05-24 00:27:00|43277|43257|43279.5|43259.5|43279.5|43259.5|43277|43257|0
1653352040000|2022-05-24 00:27:20|43278.1|43258.1|43277|43257|43278.1|43258.1|43277|43257|1
1653352070000|2022-05-24 00:27:50|43278.3|43258.3|43278.3|43258.3|43278.3|43258.3|43278.3|43258.3|0
1653352080000|2022-05-24 00:28:00|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|43277|43257|0
1653352090000|2022-05-24 00:28:10|43277|43257|43277|43257|43277|43257|43277|43257|0
1653352100000|2022-05-24 00:28:20|||||||||2
1653352110000|2022-05-24 00:28:30|43272|43252|43272|43252|43272|43252|43272|43252|1
1653352130000|2022-05-24 00:28:50|43270.6|43250.6|43269.5|43249.5|43270.6|43250.6|43269.5|43249.5|0
1653352160000|2022-05-24 00:29:20|43268.1|43248.1|43267|43247|43268.1|43248.1|43267|43247|0
1653352190000|2022-05-24 00:29:50|43264.5|43244.5|43275.8|43255.8|43277|43257|43264.5|43244.5|7
1653352200000|2022-05-24 00:30:00|43274.5|43254.5|43274.5|43254.5|43274.5|43254.5|43273.3|43253.3|0
1653352210000|2022-05-24 00:30:10|43275.8|43255.8|43277|43257|43277|43257|43275.8|43255.8|0
1653352220000|2022-05-24 00:30:20|43272|43252|43272|43252|43272|43252|43272|43252|2
1653352230000|2022-05-24 00:30:30|43274.5|43254.5|43273.1|43253.1|43275.6|43255.6|43273.1|43253.1|4
1653352250000|2022-05-24 00:30:50|43272|43252|43272|43252|43272|43252|43272|43252|1
1653352260000|2022-05-24 00:31:00|43267|43247|43263.1|43243.1|43267|43247|43263.1|43243.1|3
1653352270000|2022-05-24 00:31:10|43262|43242|43270.8|43250.8|43270.8|43250.8|43262|43242|2
1653352280000|2022-05-24 00:31:20|43272.2|43252.2|43273.3|43253.3|43273.3|43253.3|43272.2|43252.2|0
1653352290000|2022-05-24 00:31:30|43274.5|43254.5|43279.5|43259.5|43279.5|43259.5|43274.5|43254.5|0
1653352300000|2022-05-24 00:31:40|43280.8|43260.8|43282|43262|43282|43262|43279.5|43259.5|0
1653352320000|2022-05-24 00:32:00|43283.3|43263.3|43282|43262|43283.3|43263.3|43282|43262|0
1653352340000|2022-05-24 00:32:20|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|3
1653352350000|2022-05-24 00:32:30|43282|43262|43282|43262|43282|43262|43282|43262|4
1653352360000|2022-05-24 00:32:40|43284.5|43264.5|43284.5|43264.5|43284.5|43264.5|43283.3|43263.3|2
1653352370000|2022-05-24 00:32:50|43285.8|43265.8|43287|43267|43287|43267|43285.8|43265.8|0
1653352390000|2022-05-24 00:33:10|43285.6|43265.6|43284.5|43264.5|43285.6|43265.6|43282|43262|1
1653352400000|2022-05-24 00:33:20|43283.1|43263.1|43283.1|43263.1|43283.1|43263.1|43283.1|43263.1|0
1653352410000|2022-05-24 00:33:30|43282|43262|43282|43262|43282|43262|43282|43262|0
1653352430000|2022-05-24 00:33:50|||||||||1
1653352440000|2022-05-24 00:34:00|||||||||1
1653352480000|2022-05-24 00:34:40|43283.3|43263.3|43282|43262|43283.3|43263.3|43282|43262|0
1653352500000|2022-05-24 00:35:00|43283.3|43263.3|43283.3|43263.3|43283.3|43263.3|43283.3|43263.3|0
1653352510000|2022-05-24 00:35:10|43284.5|43264.5|43284.5|43264.5|43284.5|43264.5|43284.5|43264.5|0
1653352520000|2022-05-24 00:35:20|43283.3|43263.3|43283.3|43263.3|43283.3|43263.3|43283.3|43263.3|0
1653352540000|2022-05-24 00:35:40|43282|43262|43283.3|43263.3|43283.3|43263.3|43282|43262|0
1653352550000|2022-05-24 00:35:50|43284.5|43264.5|43285.8|43265.8|43285.8|43265.8|43284.5|43264.5|0
1653352580000|2022-05-24 00:36:20|43288.1|43268.1|43288.1|43268.1|43288.1|43268.1|43288.1|43268.1|0
1653352610000|2022-05-24 00:36:50|43289.5|43269.5|43289.5|43269.5|43289.5|43269.5|43289.5|43269.5|0
1653352620000|2022-05-24 00:37:00|43290.6|43270.6|43290.6|43270.6|43290.6|43270.6|43290.6|43270.6|0
1653352650000|2022-05-24 00:37:30|43289.5|43269.5|43289.5|43269.5|43289.5|43269.5|43289.5|43269.5|0
1653352660000|2022-05-24 00:37:40|43290.6|43270.6|43292|43272|43292|43272|43290.6|43270.6|0
1653352670000|2022-05-24 00:37:50|43289.5|43269.5|43289.5|43269.5|43289.5|43269.5|43289.5|43269.5|0
1653352680000|2022-05-24 00:38:00|43290.6|43270.6|43290.6|43270.6|43290.6|43270.6|43289.5|43269.5|0
1653352690000|2022-05-24 00:38:10|43292|43272|43289.5|43269.5|43292|43272|43289.5|43269.5|0
1653352700000|2022-05-24 00:38:20|43290.6|43270.6|43289.5|43269.5|43290.6|43270.6|43289.5|43269.5|0
1653352710000|2022-05-24 00:38:30|43290.6|43270.6|43289.5|43269.5|43290.6|43270.6|43289.5|43269.5|0
1653352720000|2022-05-24 00:38:40|43290.6|43270.6|43292|43272|43292|43272|43290.6|43270.6|0
1653352740000|2022-05-24 00:39:00|43290.6|43270.6|43289.5|43269.5|43292|43272|43289.5|43269.5|2
1653352750000|2022-05-24 00:39:10|43288.1|43268.1|43288.1|43268.1|43288.1|43268.1|43288.1|43268.1|1
1653352760000|2022-05-24 00:39:20|43287|43267|43290.6|43270.6|43290.6|43270.6|43287|43267|0
1653352780000|2022-05-24 00:39:40|43289.5|43269.5|43287|43267|43289.5|43269.5|43287|43267|0
1653352810000|2022-05-24 00:40:10|43285.6|43265.6|43282|43262|43285.6|43265.6|43282|43262|1
1653352830000|2022-05-24 00:40:30|||||||||2
1653352840000|2022-05-24 00:40:40|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|0
1653352880000|2022-05-24 00:41:20|43278.1|43258.1|43277|43257|43278.1|43258.1|43277|43257|0
1653352930000|2022-05-24 00:42:10|||||||||4
1653352950000|2022-05-24 00:42:30|43278.4|43258.4|43280.9|43260.9|43280.9|43260.9|43278.4|43258.4|1
1653352960000|2022-05-24 00:42:40|43279.5|43259.5|43277|43257|43279.5|43259.5|43277|43257|1
1653352970000|2022-05-24 00:42:50|43279.5|43259.5|43277|43257|43279.5|43259.5|43277|43257|1
1653352990000|2022-05-24 00:43:10|43272|43252|43272|43252|43275.9|43255.9|43272|43252|3
1653353000000|2022-05-24 00:43:20|43273.1|43253.1|43273.1|43253.1|43273.1|43253.1|43273.1|43253.1|1
1653353010000|2022-05-24 00:43:30|43272|43252|43273.1|43253.1|43273.1|43253.1|43270.6|43250.6|8
1653353040000|2022-05-24 00:44:00|43274.5|43254.5|43277|43257|43277|43257|43274.5|43254.5|1
1653353050000|2022-05-24 00:44:10|43275.6|43255.6|43277|43257|43277|43257|43274.5|43254.5|1
1653353060000|2022-05-24 00:44:20|43278.4|43258.4|43279.5|43259.5|43279.5|43259.5|43278.4|43258.4|0
1653353090000|2022-05-24 00:44:50|43280.6|43260.6|43280.6|43260.6|43280.6|43260.6|43280.6|43260.6|0
1653353100000|2022-05-24 00:45:00|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|2
1653353120000|2022-05-24 00:45:20|43278.1|43258.1|43278.1|43258.1|43278.1|43258.1|43278.1|43258.1|1
1653353130000|2022-05-24 00:45:30|43277|43257|43277|43257|43277|43257|43277|43257|1
1653353170000|2022-05-24 00:46:10|43275.6|43255.6|43274.5|43254.5|43275.6|43255.6|43274.5|43254.5|0
1653353180000|2022-05-24 00:46:20|43272|43252|43272|43252|43272|43252|43272|43252|4
1653353190000|2022-05-24 00:46:30|43273.4|43253.4|43274.5|43254.5|43274.5|43254.5|43273.4|43253.4|4
1653353210000|2022-05-24 00:46:50|43282|43262|43282|43262|43282|43262|43282|43262|0
1653353220000|2022-05-24 00:47:00|||||||||1
1653353250000|2022-05-24 00:47:30|43280.6|43260.6|43279.5|43259.5|43280.6|43260.6|43279.5|43259.5|0
1653353270000|2022-05-24 00:47:50|43282|43262|43292|43272|43294.5|43274.5|43282|43262|6
1653353280000|2022-05-24 00:48:00|||||||||2
1653353290000|2022-05-24 00:48:10|43290.6|43270.6|43292|43272|43292|43272|43289.5|43269.5|0
1653353310000|2022-05-24 00:48:30|||||||||1
1653353320000|2022-05-24 00:48:40|43290.9|43270.9|43290.9|43270.9|43290.9|43270.9|43290.9|43270.9|0
1653353330000|2022-05-24 00:48:50|43289.5|43269.5|43290.6|43270.6|43290.6|43270.6|43289.5|43269.5|1
1653353340000|2022-05-24 00:49:00|43292|43272|43292|43272|43292|43272|43292|43272|1
1653353350000|2022-05-24 00:49:10|43294.5|43274.5|43294.5|43274.5|43294.5|43274.5|43294.5|43274.5|0
1653353370000|2022-05-24 00:49:30|43297|43277|43297|43277|43297|43277|43297|43277|0
1653353400000|2022-05-24 00:50:00|43298.4|43278.4|43294.5|43274.5|43299.5|43279.5|43293.4|43273.4|4
1653353430000|2022-05-24 00:50:30|43292|43272|43292|43272|43292|43272|43292|43272|1
1653353440000|2022-05-24 00:50:40|43293.4|43273.4|43293.1|43273.1|43294.5|43274.5|43293.1|43273.1|0
1653353450000|2022-05-24 00:50:50|43292|43272|43292|43272|43292|43272|43292|43272|0
1653353480000|2022-05-24 00:51:20|43289.5|43269.5|43284.5|43264.5|43289.5|43269.5|43284.5|43264.5|4
1653353490000|2022-05-24 00:51:30|43283.1|43263.1|43282|43262|43283.1|43263.1|43282|43262|1
1653353520000|2022-05-24 00:52:00|||||||||1
1653353540000|2022-05-24 00:52:20|43279.5|43259.5|43279.5|43259.5|43282|43262|43279.5|43259.5|1
1653353550000|2022-05-24 00:52:30|||||||||1
1653353560000|2022-05-24 00:52:40|43277|43257|43274.5|43254.5|43277|43257|43274.5|43254.5|0
1653353570000|2022-05-24 00:52:50|||||||||1
1653353580000|2022-05-24 00:53:00|43277|43257|43277|43257|43277|43257|43277|43257|3
1653353620000|2022-05-24 00:53:40|||||||||2
1653353640000|2022-05-24 00:54:00|43275.6|43255.6|43277|43257|43277|43257|43275.6|43255.6|2
1653353650000|2022-05-24 00:54:10|43275.6|43255.6|43277|43257|43277|43257|43274.5|43254.5|0
1653353670000|2022-05-24 00:54:30|43274.5|43254.5|43274.5|43254.5|43274.5|43254.5|43274.5|43254.5|1
1653353700000|2022-05-24 00:55:00|43270.6|43250.6|43262|43242|43270.6|43250.6|43262|43242|11
1653353730000|2022-05-24 00:55:30|43260.6|43240.6|43259.5|43239.5|43260.6|43240.6|43259.5|43239.5|0
1653353750000|2022-05-24 00:55:50|43258.1|43238.1|43262|43242|43262|43242|43257|43237|4
1653353760000|2022-05-24 00:56:00|43260.6|43240.6|43257|43237|43260.6|43240.6|43257|43237|2
1653353780000|2022-05-24 00:56:20|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|1
1653353790000|2022-05-24 00:56:30|43253.1|43233.1|43245.6|43225.6|43253.1|43233.1|43245.6|43225.6|3
1653353800000|2022-05-24 00:56:40|43246.8|43226.8|43244.5|43224.5|43246.8|43226.8|43244.5|43224.5|5
1653353810000|2022-05-24 00:56:50|43247|43227|43262.2|43242.2|43262.2|43242.2|43247|43227|7
1653353820000|2022-05-24 00:57:00|43259.5|43239.5|43258.1|43238.1|43259.5|43239.5|43258.1|43238.1|3
1653353830000|2022-05-24 00:57:10|43259.3|43239.3|43257|43237|43259.3|43239.3|43257|43237|4
1653353840000|2022-05-24 00:57:20|43258.4|43238.4|43258.4|43238.4|43258.4|43238.4|43258.4|43238.4|1
1653353850000|2022-05-24 00:57:30|43259.5|43239.5|43257|43237|43259.5|43239.5|43257|43237|3
1653353860000|2022-05-24 00:57:40|||||||||1
1653353870000|2022-05-24 00:57:50|||||||||1
1653353880000|2022-05-24 00:58:00|43251.8|43231.8|43257|43237|43257|43237|43250.6|43230.6|6
1653353890000|2022-05-24 00:58:10|43258.4|43238.4|43258.4|43238.4|43258.4|43238.4|43258.4|43238.4|0
1653353930000|2022-05-24 00:58:50|||||||||1
1653353950000|2022-05-24 00:59:10|43262|43242|43259.5|43239.5|43262|43242|43259.5|43239.5|4
1653353960000|2022-05-24 00:59:20|43257|43237|43252|43232|43257|43237|43252|43232|3
1653353980000|2022-05-24 00:59:40|43254.7|43234.7|43254.5|43234.5|43257|43237|43254.5|43234.5|1
1653353990000|2022-05-24 00:59:50|43255.9|43235.9|43258.4|43238.4|43258.4|43238.4|43254.5|43234.5|11
1653354000000|2022-05-24 01:00:00|43257|43237|43269.5|43249.5|43274.5|43254.5|43257|43237|36
1653354010000|2022-05-24 01:00:10|43266.8|43246.8|43277|43257|43279.5|43259.5|43264.5|43244.5|21
1653354020000|2022-05-24 01:00:20|43275.6|43255.6|43265.9|43245.9|43277|43257|43263.4|43243.4|12
1653354030000|2022-05-24 01:00:30|43267|43247|43279.5|43259.5|43282|43262|43267|43247|18
1653354040000|2022-05-24 01:00:40|43278.1|43258.1|43267|43247|43278.1|43258.1|43267|43247|9
1653354050000|2022-05-24 01:00:50|43265.6|43245.6|43272|43252|43274.5|43254.5|43265.6|43245.6|10
1653354060000|2022-05-24 01:01:00|43274.5|43254.5|43277|43257|43277|43257|43272|43252|3
1653354070000|2022-05-24 01:01:10|43273.1|43253.1|43272|43252|43273.1|43253.1|43272|43252|0
1653354080000|2022-05-24 01:01:20|43269.3|43249.3|43267|43247|43269.3|43249.3|43267|43247|7
1653354090000|2022-05-24 01:01:30|43269.5|43249.5|43267|43247|43269.5|43249.5|43267|43247|5
1653354100000|2022-05-24 01:01:40|43263.1|43243.1|43275.9|43255.9|43275.9|43255.9|43263.1|43243.1|12
1653354110000|2022-05-24 01:01:50|43274.5|43254.5|43275.6|43255.6|43275.6|43255.6|43274.5|43254.5|14
1653354120000|2022-05-24 01:02:00|43277|43257|43272|43252|43278.1|43258.1|43272|43252|10
1653354130000|2022-05-24 01:02:10|43268.4|43248.4|43268.4|43248.4|43268.4|43248.4|43268.4|43248.4|18
1653354140000|2022-05-24 01:02:20|43269.5|43249.5|43272|43252|43272|43252|43269.5|43249.5|2
1653354160000|2022-05-24 01:02:40|43277|43257|43279.5|43259.5|43282|43262|43277|43257|6
1653354180000|2022-05-24 01:03:00|||||||||3
1653354190000|2022-05-24 01:03:10|43278.1|43258.1|43279.5|43259.5|43279.5|43259.5|43278.1|43258.1|1
1653354200000|2022-05-24 01:03:20|43280.6|43260.6|43287|43267|43289.5|43269.5|43280.6|43260.6|9
1653354210000|2022-05-24 01:03:30|43288.4|43268.4|43293.4|43273.4|43293.4|43273.4|43288.4|43268.4|3
1653354220000|2022-05-24 01:03:40|||||||||2
1653354230000|2022-05-24 01:03:50|43290.6|43270.6|43292|43272|43292|43272|43290.6|43270.6|3
1653354240000|2022-05-24 01:04:00|||||||||3
1653354250000|2022-05-24 01:04:10|43296.8|43276.8|43292|43272|43296.8|43276.8|43292|43272|6
1653354260000|2022-05-24 01:04:20|43289.5|43269.5|43284.5|43264.5|43289.5|43269.5|43282|43262|3
1653354270000|2022-05-24 01:04:30|43285.9|43265.9|43287|43267|43287|43267|43285.9|43265.9|1
1653354280000|2022-05-24 01:04:40|43285.6|43265.6|43289.5|43269.5|43289.5|43269.5|43284.5|43264.5|1
1653354290000|2022-05-24 01:04:50|43287|43267|43289.5|43269.5|43292|43272|43287|43267|6
1653354300000|2022-05-24 01:05:00|43290.9|43270.9|43287|43267|43292|43272|43287|43267|5
1653354330000|2022-05-24 01:05:30|43285.6|43265.6|43279.5|43259.5|43287|43267|43279.5|43259.5|8
1653354340000|2022-05-24 01:05:40|43272|43252|43270.9|43250.9|43272|43252|43269.5|43249.5|1
1653354350000|2022-05-24 01:05:50|43273.4|43253.4|43273.4|43253.4|43273.4|43253.4|43273.4|43253.4|1
1653354360000|2022-05-24 01:06:00|43272|43252|43264.5|43244.5|43272|43252|43264.5|43244.5|11
1653354370000|2022-05-24 01:06:10|43265.9|43245.9|43267|43247|43267|43247|43265.9|43245.9|1
1653354380000|2022-05-24 01:06:20|43268.4|43248.4|43272|43252|43272|43252|43268.4|43248.4|0
1653354390000|2022-05-24 01:06:30|43273.4|43253.4|43274.5|43254.5|43274.5|43254.5|43272|43252|0
1653354400000|2022-05-24 01:06:40|43272|43252|43272|43252|43272|43252|43272|43252|0
1653354410000|2022-05-24 01:06:50|||||||||1
1653354420000|2022-05-24 01:07:00|||||||||3
1653354430000|2022-05-24 01:07:10|43269.5|43249.5|43270.9|43250.9|43270.9|43250.9|43269.5|43249.5|1
1653354440000|2022-05-24 01:07:20|43272|43252|43267|43247|43272|43252|43267|43247|6
1653354450000|2022-05-24 01:07:30|43265.6|43245.6|43264.5|43244.5|43265.6|43245.6|43264.5|43244.5|0
1653354460000|2022-05-24 01:07:40|43269.5|43249.5|43267|43247|43269.5|43249.5|43267|43247|3
1653354470000|2022-05-24 01:07:50|43269.5|43249.5|43272|43252|43274.5|43254.5|43269.5|43249.5|0
1653354480000|2022-05-24 01:08:00|43273.4|43253.4|43269.5|43249.5|43274.5|43254.5|43269.5|43249.5|0
1653354490000|2022-05-24 01:08:10|43270.9|43250.9|43272|43252|43272|43252|43270.9|43250.9|0
1653354500000|2022-05-24 01:08:20|43273.4|43253.4|43279.5|43259.5|43279.5|43259.5|43268.1|43248.1|3
1653354510000|2022-05-24 01:08:30|43280.6|43260.6|43284.5|43264.5|43287|43267|43280.6|43260.6|4
1653354520000|2022-05-24 01:08:40|43289.5|43269.5|43289.5|43269.5|43293.4|43273.4|43289.5|43269.5|4
1653354530000|2022-05-24 01:08:50|43287|43267|43289.5|43269.5|43289.5|43269.5|43287|43267|0
1653354540000|2022-05-24 01:09:00|43294.5|43274.5|43300.6|43280.6|43300.6|43280.6|43294.5|43274.5|4
1653354550000|2022-05-24 01:09:10|43302|43282|43302|43282|43302|43282|43302|43282|6
1653354560000|2022-05-24 01:09:20|43304.7|43284.7|43304.7|43284.7|43306.1|43286.1|43304.7|43284.7|3
1653354570000|2022-05-24 01:09:30|43303.4|43283.4|43305.9|43285.9|43305.9|43285.9|43303.4|43283.4|3
1653354580000|2022-05-24 01:09:40|43307.2|43287.2|43310.9|43290.9|43310.9|43290.9|43307.2|43287.2|8
1653354590000|2022-05-24 01:09:50|43314.5|43294.5|43314.5|43294.5|43314.5|43294.5|43314.5|43294.5|4
1653354600000|2022-05-24 01:10:00|43313.1|43293.1|43308.1|43288.1|43313.1|43293.1|43307|43287|3
1653354610000|2022-05-24 01:10:10|43308.4|43288.4|43307|43287|43312|43292|43307|43287|0
1653354620000|2022-05-24 01:10:20|43312|43292|43312|43292|43312|43292|43308.1|43288.1|5
1653354630000|2022-05-24 01:10:30|43314.5|43294.5|43314.5|43294.5|43314.5|43294.5|43314.5|43294.5|2
1653354640000|2022-05-24 01:10:40|||||||||1
1653354650000|2022-05-24 01:10:50|43315.9|43295.9|43315.9|43295.9|43315.9|43295.9|43315.9|43295.9|0
1653354660000|2022-05-24 01:11:00|43317|43297|43312|43292|43317|43297|43312|43292|2
1653354670000|2022-05-24 01:11:10|43310.6|43290.6|43308.1|43288.1|43310.6|43290.6|43308.1|43288.1|4
1653354680000|2022-05-24 01:11:20|43307|43287|43307|43287|43307|43287|43307|43287|0
1653354690000|2022-05-24 01:11:30|43304.5|43284.5|43307|43287|43307|43287|43304.5|43284.5|1
1653354700000|2022-05-24 01:11:40|43302|43282|43302|43282|43302|43282|43302|43282|0
1653354710000|2022-05-24 01:11:50|||||||||1
1653354720000|2022-05-24 01:12:00|43299.5|43279.5|43297|43277|43299.5|43279.5|43297|43277|3
1653354730000|2022-05-24 01:12:10|43295.6|43275.6|43295.6|43275.6|43295.6|43275.6|43295.6|43275.6|0
1653354740000|2022-05-24 01:12:20|43297|43277|43302|43282|43302|43282|43297|43277|2
1653354750000|2022-05-24 01:12:30|43299.5|43279.5|43302|43282|43302|43282|43299.5|43279.5|2
1653354760000|2022-05-24 01:12:40|43299.5|43279.5|43302|43282|43302|43282|43299.5|43279.5|1
1653354770000|2022-05-24 01:12:50|43303.4|43283.4|43303.4|43283.4|43303.4|43283.4|43303.4|43283.4|1
1653354780000|2022-05-24 01:13:00|43304.5|43284.5|43307|43287|43307|43287|43304.5|43284.5|0
1653354790000|2022-05-24 01:13:10|43308.4|43288.4|43313.4|43293.4|43313.4|43293.4|43308.4|43288.4|4
1653354800000|2022-05-24 01:13:20|43312|43292|43314.5|43294.5|43314.5|43294.5|43312|43292|2
1653354820000|2022-05-24 01:13:40|43317|43297|43317|43297|43317|43297|43317|43297|1
1653354830000|2022-05-24 01:13:50|43319.5|43299.5|43319.5|43299.5|43319.5|43299.5|43319.5|43299.5|2
1653354840000|2022-05-24 01:14:00|43320.9|43300.9|43319.5|43299.5|43322|43302|43319.5|43299.5|1
1653354850000|2022-05-24 01:14:10|43318.1|43298.1|43317|43297|43318.1|43298.1|43317|43297|2
1653354860000|2022-05-24 01:14:20|||||||||5
1653354870000|2022-05-24 01:14:30|43312|43292|43317|43297|43317|43297|43312|43292|1
1653354890000|2022-05-24 01:14:50|||||||||4
1653354900000|2022-05-24 01:15:00|43318.4|43298.4|43319.5|43299.5|43319.5|43299.5|43318.4|43298.4|2
1653354910000|2022-05-24 01:15:10|43320.9|43300.9|43317|43297|43322|43302|43317|43297|12
1653354920000|2022-05-24 01:15:20|43312|43292|43312|43292|43313.4|43293.4|43312|43292|4
1653354930000|2022-05-24 01:15:30|43309.5|43289.5|43307|43287|43309.5|43289.5|43307|43287|7
1653354940000|2022-05-24 01:15:40|43309.5|43289.5|43304.5|43284.5|43309.5|43289.5|43304.5|43284.5|0
1653354950000|2022-05-24 01:15:50|43303.1|43283.1|43304.5|43284.5|43307|43287|43302|43282|3
1653354960000|2022-05-24 01:16:00|43307|43287|43302|43282|43307|43287|43302|43282|11
1653354970000|2022-05-24 01:16:10|43300.6|43280.6|43289.5|43269.5|43300.6|43280.6|43289.5|43269.5|8
1653354980000|2022-05-24 01:16:20|43284.5|43264.5|43292|43272|43292|43272|43284.5|43264.5|14
1653354990000|2022-05-24 01:16:30|43289.5|43269.5|43292|43272|43292|43272|43289.5|43269.5|7
1653355000000|2022-05-24 01:16:40|43294.5|43274.5|43294.5|43274.5|43294.5|43274.5|43294.5|43274.5|5
1653355020000|2022-05-24 01:17:00|43297|43277|43296.8|43276.8|43299.5|43279.5|43296.8|43276.8|3
1653355030000|2022-05-24 01:17:10|43294.5|43274.5|43297|43277|43299.5|43279.5|43294.5|43274.5|6
1653355040000|2022-05-24 01:17:20|43302|43282|43302|43282|43302|43282|43302|43282|0
1653355050000|2022-05-24 01:17:30|43303.1|43283.1|43308.1|43288.1|43308.1|43288.1|43303.1|43283.1|1
1653355060000|2022-05-24 01:17:40|43309.5|43289.5|43309.5|43289.5|43309.5|43289.5|43309.5|43289.5|1
1653355070000|2022-05-24 01:17:50|43310.9|43290.9|43312|43292|43314.5|43294.5|43310.9|43290.9|0
1653355080000|2022-05-24 01:18:00|43309.5|43289.5|43314.5|43294.5|43314.5|43294.5|43309.5|43289.5|2
1653355090000|2022-05-24 01:18:10|43317|43297|43319.5|43299.5|43319.5|43299.5|43317|43297|5
1653355100000|2022-05-24 01:18:20|43328.4|43308.4|43335.9|43315.9|43335.9|43315.9|43328.4|43308.4|2
1653355110000|2022-05-24 01:18:30|43334.5|43314.5|43333.4|43313.4|43334.5|43314.5|43333.4|43313.4|1
1653355120000|2022-05-24 01:18:40|43335.9|43315.9|43338.4|43318.4|43338.4|43318.4|43335.9|43315.9|7
1653355130000|2022-05-24 01:18:50|43339.5|43319.5|43344.5|43324.5|43344.5|43324.5|43339.5|43319.5|8
1653355140000|2022-05-24 01:19:00|43347|43327|43358.4|43338.4|43360.9|43340.9|43347|43327|15
1653355150000|2022-05-24 01:19:10|43357|43337|43347|43327|43357|43337|43347|43327|4
1653355160000|2022-05-24 01:19:20|43349.5|43329.5|43349.5|43329.5|43349.5|43329.5|43349.5|43329.5|3
1653355170000|2022-05-24 01:19:30|43350.9|43330.9|43359.5|43339.5|43359.5|43339.5|43350.9|43330.9|3
1653355180000|2022-05-24 01:19:40|43363.4|43343.4|43364.5|43344.5|43364.5|43344.5|43363.4|43343.4|8
1653355190000|2022-05-24 01:19:50|43367|43347|43377|43357|43377|43357|43367|43347|6
1653355200000|2022-05-24 01:20:00|43374.5|43354.5|43369.5|43349.5|43374.5|43354.5|43369.5|43349.5|6
1653355210000|2022-05-24 01:20:10|43370.9|43350.9|43374.5|43354.5|43374.5|43354.5|43368.4|43348.4|8
1653355220000|2022-05-24 01:20:20|43379.5|43359.5|43394.5|43374.5|43394.5|43374.5|43379.5|43359.5|14
1653355230000|2022-05-24 01:20:30|43392|43372|43392|43372|43393.4|43373.4|43392|43372|1
1653355240000|2022-05-24 01:20:40|43393.4|43373.4|43394.5|43374.5|43397|43377|43393.4|43373.4|5
1653355260000|2022-05-24 01:21:00|43389.5|43369.5|43392|43372|43394.5|43374.5|43389.5|43369.5|3
1653355270000|2022-05-24 01:21:10|43390.6|43370.6|43392|43372|43392|43372|43389.5|43369.5|1
1653355280000|2022-05-24 01:21:20|43390.9|43370.9|43382|43362|43392|43372|43382|43362|11
1653355290000|2022-05-24 01:21:30|43383.4|43363.4|43382|43362|43384.5|43364.5|43382|43362|1
1653355300000|2022-05-24 01:21:40|43383.4|43363.4|43392|43372|43392|43372|43383.4|43363.4|12
1653355310000|2022-05-24 01:21:50|43389.5|43369.5|43389.5|43369.5|43389.5|43369.5|43389.5|43369.5|4
1653355320000|2022-05-24 01:22:00|43387|43367|43384.5|43364.5|43387|43367|43382|43362|3
1653355330000|2022-05-24 01:22:10|||||||||3
1653355340000|2022-05-24 01:22:20|43385.6|43365.6|43384.5|43364.5|43385.6|43365.6|43384.5|43364.5|0
1653355350000|2022-05-24 01:22:30|43387|43367|43397|43377|43397|43377|43387|43367|5
1653355360000|2022-05-24 01:22:40|43394.5|43374.5|43397|43377|43397|43377|43394.5|43374.5|3
1653355370000|2022-05-24 01:22:50|43398.4|43378.4|43399.5|43379.5|43399.5|43379.5|43398.1|43378.1|3
1653355380000|2022-05-24 01:23:00|43402|43382|43407|43387|43407|43387|43402|43382|16
1653355390000|2022-05-24 01:23:10|43402|43382|43392|43372|43402|43382|43392|43372|10
1653355400000|2022-05-24 01:23:20|43390.6|43370.6|43392|43372|43392|43372|43389.5|43369.5|0
1653355410000|2022-05-24 01:23:30|||||||||2
1653355420000|2022-05-24 01:23:40|43389.5|43369.5|43389.5|43369.5|43392|43372|43389.5|43369.5|0
1653355430000|2022-05-24 01:23:50|43390.9|43370.9|43383.1|43363.1|43392|43372|43383.1|43363.1|2
1653355440000|2022-05-24 01:24:00|43382|43362|43379.5|43359.5|43382|43362|43377|43357|3
1653355450000|2022-05-24 01:24:10|43373.1|43353.1|43373.1|43353.1|43373.1|43353.1|43373.1|43353.1|6
1653355460000|2022-05-24 01:24:20|||||||||1
1653355470000|2022-05-24 01:24:30|43370.6|43350.6|43372|43352|43374.5|43354.5|43370.6|43350.6|0
1653355480000|2022-05-24 01:24:40|43373.4|43353.4|43377|43357|43377|43357|43373.4|43353.4|0
1653355490000|2022-05-24 01:24:50|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|1
1653355500000|2022-05-24 01:25:00|43376.8|43356.8|43374.5|43354.5|43376.8|43356.8|43372|43352|2
1653355510000|2022-05-24 01:25:10|43375.9|43355.9|43377|43357|43377|43357|43375.9|43355.9|1
1653355520000|2022-05-24 01:25:20|43378.4|43358.4|43377|43357|43382|43362|43377|43357|3
1653355530000|2022-05-24 01:25:30|43378.4|43358.4|43379.5|43359.5|43379.5|43359.5|43378.4|43358.4|2
1653355540000|2022-05-24 01:25:40|43377|43357|43378.4|43358.4|43378.4|43358.4|43377|43357|1
1653355550000|2022-05-24 01:25:50|43379.5|43359.5|43382|43362|43382|43362|43377|43357|1
1653355560000|2022-05-24 01:26:00|43383.4|43363.4|43389.5|43369.5|43389.5|43369.5|43383.4|43363.4|12
1653355580000|2022-05-24 01:26:20|43390.9|43370.9|43390.6|43370.6|43393.1|43373.1|43390.6|43370.6|0
1653355590000|2022-05-24 01:26:30|43392|43372|43390.6|43370.6|43393.1|43373.1|43390.6|43370.6|2
1653355600000|2022-05-24 01:26:40|43392|43372|43393.1|43373.1|43393.1|43373.1|43392|43372|0
1653355610000|2022-05-24 01:26:50|43394.5|43374.5|43398.4|43378.4|43398.4|43378.4|43394.5|43374.5|1
1653355620000|2022-05-24 01:27:00|43399.5|43379.5|43399.5|43379.5|43402|43382|43399.5|43379.5|12
1653355630000|2022-05-24 01:27:10|43398.1|43378.1|43384.5|43364.5|43398.1|43378.1|43384.5|43364.5|2
1653355640000|2022-05-24 01:27:20|43387|43367|43387|43367|43387|43367|43387|43367|2
1653355650000|2022-05-24 01:27:30|43384.5|43364.5|43377|43357|43384.5|43364.5|43377|43357|4
1653355670000|2022-05-24 01:27:50|43378.4|43358.4|43379.5|43359.5|43379.5|43359.5|43378.4|43358.4|1
1653355690000|2022-05-24 01:28:10|43380.9|43360.9|43382|43362|43382|43362|43380.9|43360.9|1
1653355700000|2022-05-24 01:28:20|||||||||1
1653355720000|2022-05-24 01:28:40|43383.4|43363.4|43382|43362|43384.5|43364.5|43382|43362|1
1653355730000|2022-05-24 01:28:50|43378.1|43358.1|43377|43357|43378.1|43358.1|43372|43352|0
1653355740000|2022-05-24 01:29:00|43373.1|43353.1|43372|43352|43373.1|43353.1|43372|43352|1
1653355750000|2022-05-24 01:29:10|43374.5|43354.5|43377|43357|43377|43357|43374.5|43354.5|2
1653355760000|2022-05-24 01:29:20|||||||||2
1653355770000|2022-05-24 01:29:30|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|0
1653355780000|2022-05-24 01:29:40|43380.9|43360.9|43384.5|43364.5|43384.5|43364.5|43380.9|43360.9|1
1653355790000|2022-05-24 01:29:50|43383.4|43363.4|43385.6|43365.6|43385.6|43365.6|43382|43362|7
1653355800000|2022-05-24 01:30:00|43389.5|43369.5|43389.5|43369.5|43389.5|43369.5|43389.5|43369.5|2
1653355810000|2022-05-24 01:30:10|43390.9|43370.9|43389.5|43369.5|43392|43372|43389.5|43369.5|0
1653355820000|2022-05-24 01:30:20|43392|43372|43385.6|43365.6|43392|43372|43385.6|43365.6|2
1653355830000|2022-05-24 01:30:30|43384.3|43364.3|43372|43352|43384.3|43364.3|43372|43352|3
1653355840000|2022-05-24 01:30:40|43369.5|43349.5|43369.5|43349.5|43369.5|43349.5|43369.5|43349.5|0
1653355850000|2022-05-24 01:30:50|43368.1|43348.1|43363.4|43343.4|43368.1|43348.1|43363.4|43343.4|0
1653355860000|2022-05-24 01:31:00|43362.2|43342.2|43362|43342|43363.4|43343.4|43359.5|43339.5|2
1653355870000|2022-05-24 01:31:10|43357|43337|43359.5|43339.5|43359.5|43339.5|43357|43337|2
1653355880000|2022-05-24 01:31:20|43357|43337|43351.8|43331.8|43357|43337|43351.8|43331.8|3
1653355890000|2022-05-24 01:31:30|43350.6|43330.6|43350.6|43330.6|43350.6|43330.6|43350.6|43330.6|0
1653355910000|2022-05-24 01:31:50|43349.3|43329.3|43347|43327|43349.3|43329.3|43347|43327|4
1653355920000|2022-05-24 01:32:00|43345.6|43325.6|43337|43317|43345.6|43325.6|43337|43317|3
1653355930000|2022-05-24 01:32:10|43335.6|43315.6|43334.5|43314.5|43335.6|43315.6|43334.5|43314.5|0
1653355940000|2022-05-24 01:32:20|43329.5|43309.5|43327|43307|43329.5|43309.5|43327|43307|10
1653355950000|2022-05-24 01:32:30|43328.4|43308.4|43332|43312|43332|43312|43328.4|43308.4|2
1653355960000|2022-05-24 01:32:40|43337|43317|43342|43322|43342|43322|43337|43317|1
1653355980000|2022-05-24 01:33:00|43340.6|43320.6|43337|43317|43340.6|43320.6|43337|43317|2
1653356000000|2022-05-24 01:33:20|43335.6|43315.6|43337|43317|43337|43317|43334.5|43314.5|0
1653356010000|2022-05-24 01:33:30|43334.5|43314.5|43337|43317|43337|43317|43334.5|43314.5|1
1653356020000|2022-05-24 01:33:40|43339.7|43319.7|43344.5|43324.5|43344.5|43324.5|43339.7|43319.7|4
1653356030000|2022-05-24 01:33:50|43340.6|43320.6|43340.6|43320.6|43340.6|43320.6|43340.6|43320.6|2
1653356040000|2022-05-24 01:34:00|43339.5|43319.5|43337|43317|43339.5|43319.5|43334.5|43314.5|2
1653356050000|2022-05-24 01:34:10|43335.6|43315.6|43332|43312|43335.6|43315.6|43332|43312|3
1653356060000|2022-05-24 01:34:20|43330.9|43310.9|43329.5|43309.5|43330.9|43310.9|43329.5|43309.5|4
1653356070000|2022-05-24 01:34:30|43332|43312|43332|43312|43332|43312|43332|43312|2
1653356080000|2022-05-24 01:34:40|43334.7|43314.7|43342|43322|43342|43322|43334.7|43314.7|1
1653356090000|2022-05-24 01:34:50|43337|43317|43337|43317|43337|43317|43337|43317|0
1653356100000|2022-05-24 01:35:00|43335.6|43315.6|43342|43322|43342|43322|43332|43312|6
1653356110000|2022-05-24 01:35:10|43344.5|43324.5|43344.5|43324.5|43344.5|43324.5|43344.5|43324.5|0
1653356130000|2022-05-24 01:35:30|43343.1|43323.1|43340.9|43320.9|43343.1|43323.1|43340.9|43320.9|4
1653356140000|2022-05-24 01:35:40|43335.9|43315.9|43334.5|43314.5|43335.9|43315.9|43334.5|43314.5|0
1653356150000|2022-05-24 01:35:50|43333.1|43313.1|43332|43312|43333.1|43313.1|43332|43312|1
1653356170000|2022-05-24 01:36:10|43329.5|43309.5|43329.5|43309.5|43329.5|43309.5|43329.5|43309.5|2
1653356180000|2022-05-24 01:36:20|43330.9|43310.9|43339.5|43319.5|43339.5|43319.5|43330.9|43310.9|6
1653356190000|2022-05-24 01:36:30|43338.1|43318.1|43337|43317|43338.1|43318.1|43337|43317|2
1653356200000|2022-05-24 01:36:40|43335.6|43315.6|43334.5|43314.5|43335.6|43315.6|43334.5|43314.5|0
1653356220000|2022-05-24 01:37:00|43333.1|43313.1|43328.1|43308.1|43333.1|43313.1|43328.1|43308.1|5
1653356230000|2022-05-24 01:37:10|43327|43307|43324.5|43304.5|43327|43307|43322|43302|3
1653356240000|2022-05-24 01:37:20|43325.9|43305.9|43327|43307|43327|43307|43325.9|43305.9|3
1653356250000|2022-05-24 01:37:30|43328.4|43308.4|43327|43307|43329.5|43309.5|43327|43307|0
1653356270000|2022-05-24 01:37:50|43329.5|43309.5|43329.5|43309.5|43329.5|43309.5|43329.5|43309.5|0
1653356280000|2022-05-24 01:38:00|43332|43312|43337|43317|43337|43317|43332|43312|2
1653356290000|2022-05-24 01:38:10|43334.5|43314.5|43334.5|43314.5|43334.5|43314.5|43334.5|43314.5|0
1653356300000|2022-05-24 01:38:20|43337|43317|43338.1|43318.1|43338.1|43318.1|43337|43317|0
1653356320000|2022-05-24 01:38:40|43339.5|43319.5|43344.5|43324.5|43344.5|43324.5|43339.5|43319.5|2
1653356330000|2022-05-24 01:38:50|43348.4|43328.4|43348.4|43328.4|43348.4|43328.4|43348.4|43328.4|0
1653356340000|2022-05-24 01:39:00|43349.7|43329.7|43357|43337|43357|43337|43349.7|43329.7|3
1653356350000|2022-05-24 01:39:10|43359.5|43339.5|43367|43347|43367|43347|43359.5|43339.5|0
1653356360000|2022-05-24 01:39:20|43368.4|43348.4|43367|43347|43368.4|43348.4|43367|43347|0
1653356370000|2022-05-24 01:39:30|43368.4|43348.4|43368.4|43348.4|43368.4|43348.4|43368.4|43348.4|0
1653356390000|2022-05-24 01:39:50|43367|43347|43372|43352|43372|43352|43367|43347|1
1653356400000|2022-05-24 01:40:00|43367|43347|43372|43352|43372|43352|43367|43347|2
1653356410000|2022-05-24 01:40:10|43377|43357|43392|43372|43392|43372|43377|43357|4
1653356420000|2022-05-24 01:40:20|43395.9|43375.9|43397|43377|43399.5|43379.5|43395.9|43375.9|6
1653356430000|2022-05-24 01:40:30|43398.4|43378.4|43402|43382|43402|43382|43398.4|43378.4|3
1653356440000|2022-05-24 01:40:40|43398.1|43378.1|43397|43377|43398.1|43378.1|43397|43377|2
1653356450000|2022-05-24 01:40:50|43392|43372|43397|43377|43397|43377|43392|43372|0
1653356460000|2022-05-24 01:41:00|43395.9|43375.9|43397|43377|43397|43377|43392|43372|1
1653356470000|2022-05-24 01:41:10|43399.5|43379.5|43404.7|43384.7|43407|43387|43399.5|43379.5|24
1653356480000|2022-05-24 01:41:20|43407.2|43387.2|43412.2|43392.2|43412.2|43392.2|43407.2|43387.2|3
1653356490000|2022-05-24 01:41:30|43414.7|43394.7|43414.7|43394.7|43414.7|43394.7|43414.7|43394.7|3
1653356500000|2022-05-24 01:41:40|43416.1|43396.1|43418.6|43398.6|43418.6|43398.6|43416.1|43396.1|0
1653356510000|2022-05-24 01:41:50|43414.7|43394.7|43414.7|43394.7|43419.7|43399.7|43414.7|43394.7|13
1653356520000|2022-05-24 01:42:00|43413.4|43393.4|43414.7|43394.7|43414.7|43394.7|43413.4|43393.4|5
1653356530000|2022-05-24 01:42:10|43417.2|43397.2|43427.2|43407.2|43432.2|43412.2|43417.2|43397.2|37
1653356540000|2022-05-24 01:42:20|43422.2|43402.2|43424.7|43404.7|43424.7|43404.7|43417.2|43397.2|14
1653356550000|2022-05-24 01:42:30|43428.6|43408.6|43420.9|43400.9|43429.7|43409.7|43420.9|43400.9|10
1653356560000|2022-05-24 01:42:40|43419.5|43399.5|43414.7|43394.7|43419.5|43399.5|43414.7|43394.7|3
1653356570000|2022-05-24 01:42:50|43416.1|43396.1|43415.9|43395.9|43417.2|43397.2|43415.9|43395.9|0
1653356580000|2022-05-24 01:43:00|43414.7|43394.7|43412.2|43392.2|43414.7|43394.7|43409.7|43389.7|3
1653356590000|2022-05-24 01:43:10|43409.7|43389.7|43412.2|43392.2|43412.2|43392.2|43409.7|43389.7|0
1653356600000|2022-05-24 01:43:20|43410.9|43390.9|43403.4|43383.4|43410.9|43390.9|43399.7|43379.7|16
1653356610000|2022-05-24 01:43:30|43404.7|43384.7|43404.7|43384.7|43404.7|43384.7|43404.7|43384.7|0
1653356620000|2022-05-24 01:43:40|43403.4|43383.4|43400.9|43380.9|43404.7|43384.7|43400.9|43380.9|2
1653356630000|2022-05-24 01:43:50|43398.4|43378.4|43400.9|43380.9|43400.9|43380.9|43398.4|43378.4|0
1653356640000|2022-05-24 01:44:00|43398.4|43378.4|43400.9|43380.9|43400.9|43380.9|43398.4|43378.4|0
1653356650000|2022-05-24 01:44:10|43402|43382|43402|43382|43402|43382|43400.9|43380.9|2
1653356660000|2022-05-24 01:44:20|43400.9|43380.9|43400.9|43380.9|43400.9|43380.9|43399.7|43379.7|1
1653356670000|2022-05-24 01:44:30|43398.4|43378.4|43395.9|43375.9|43400.9|43380.9|43395.9|43375.9|1
1653356690000|2022-05-24 01:44:50|43400.9|43380.9|43398.4|43378.4|43400.9|43380.9|43398.4|43378.4|0
1653356700000|2022-05-24 01:45:00|43400.9|43380.9|43398.4|43378.4|43400.9|43380.9|43398.4|43378.4|1
1653356710000|2022-05-24 01:45:10|43397|43377|43395.9|43375.9|43397|43377|43395.9|43375.9|0
1653356720000|2022-05-24 01:45:20|43393.4|43373.4|43393.4|43373.4|43393.4|43373.4|43393.4|43373.4|0
1653356750000|2022-05-24 01:45:50|43392|43372|43390.9|43370.9|43392|43372|43390.9|43370.9|4
1653356760000|2022-05-24 01:46:00|43393.4|43373.4|43393.4|43373.4|43393.4|43373.4|43393.4|43373.4|1
1653356770000|2022-05-24 01:46:10|43395.9|43375.9|43397|43377|43398.4|43378.4|43395.9|43375.9|0
1653356780000|2022-05-24 01:46:20|43397.2|43377.2|43403.4|43383.4|43403.4|43383.4|43397.2|43377.2|0
1653356790000|2022-05-24 01:46:30|43404.7|43384.7|43399.7|43379.7|43404.7|43384.7|43399.7|43379.7|1
1653356800000|2022-05-24 01:46:40|43400.9|43380.9|43400.9|43380.9|43400.9|43380.9|43400.9|43380.9|1
1653356820000|2022-05-24 01:47:00|43392|43372|43385.9|43365.9|43392|43372|43385.9|43365.9|11
1653356830000|2022-05-24 01:47:10|43383.4|43363.4|43380.9|43360.9|43383.4|43363.4|43380.9|43360.9|2
1653356860000|2022-05-24 01:47:40|43385.9|43365.9|43385.9|43365.9|43385.9|43365.9|43385.9|43365.9|1
1653356870000|2022-05-24 01:47:50|43383.4|43363.4|43383.4|43363.4|43383.4|43363.4|43383.4|43363.4|1
1653356880000|2022-05-24 01:48:00|43382|43362|43375.9|43355.9|43382|43362|43375.9|43355.9|1
1653356890000|2022-05-24 01:48:10|43374.5|43354.5|43367|43347|43374.5|43354.5|43367|43347|2
1653356900000|2022-05-24 01:48:20|43365.9|43345.9|43355.9|43335.9|43365.9|43345.9|43355.9|43335.9|3
1653356910000|2022-05-24 01:48:30|||||||||1
1653356930000|2022-05-24 01:48:50|43357.2|43337.2|43349.5|43329.5|43358.4|43338.4|43349.5|43329.5|17
1653356940000|2022-05-24 01:49:00|43348.1|43328.1|43345.9|43325.9|43348.1|43328.1|43342|43322|2
1653356950000|2022-05-24 01:49:10|||||||||1
1653356990000|2022-05-24 01:49:50|43344.5|43324.5|43344.5|43324.5|43344.5|43324.5|43344.5|43324.5|0
1653357000000|2022-05-24 01:50:00|43343.4|43323.4|43340.9|43320.9|43343.4|43323.4|43340.9|43320.9|1
1653357010000|2022-05-24 01:50:10|43342.2|43322.2|43343.4|43323.4|43343.4|43323.4|43342.2|43322.2|0
1653357020000|2022-05-24 01:50:20|43340.9|43320.9|43338.4|43318.4|43340.9|43320.9|43338.4|43318.4|2
1653357030000|2022-05-24 01:50:30|43337|43317|43335.9|43315.9|43337|43317|43335.9|43315.9|2
1653357050000|2022-05-24 01:50:50|43337.2|43317.2|43333.4|43313.4|43337.2|43317.2|43333.4|43313.4|0
1653357060000|2022-05-24 01:51:00|43334.7|43314.7|43335.9|43315.9|43335.9|43315.9|43334.7|43314.7|1
1653357090000|2022-05-24 01:51:30|43334.5|43314.5|43335.9|43315.9|43337.2|43317.2|43333.4|43313.4|2
1653357100000|2022-05-24 01:51:40|43338.4|43318.4|43335.9|43315.9|43338.4|43318.4|43334.7|43314.7|2
1653357110000|2022-05-24 01:51:50|43330.9|43310.9|43330.9|43310.9|43330.9|43310.9|43330.9|43310.9|0
1653357120000|2022-05-24 01:52:00|||||||||1
1653357140000|2022-05-24 01:52:20|43328.4|43308.4|43328.4|43308.4|43328.4|43308.4|43328.4|43308.4|1
1653357150000|2022-05-24 01:52:30|43325.9|43305.9|43323.4|43303.4|43325.9|43305.9|43323.4|43303.4|1
1653357170000|2022-05-24 01:52:50|||||||||3
1653357180000|2022-05-24 01:53:00|43325.9|43305.9|43328.4|43308.4|43328.4|43308.4|43325.9|43305.9|3
1653357190000|2022-05-24 01:53:10|43329.7|43309.7|43332.2|43312.2|43332.2|43312.2|43329.7|43309.7|1
1653357200000|2022-05-24 01:53:20|43333.4|43313.4|43335.9|43315.9|43335.9|43315.9|43330.9|43310.9|1
1653357230000|2022-05-24 01:53:50|43337.2|43317.2|43338.4|43318.4|43338.4|43318.4|43337.2|43317.2|0
1653357240000|2022-05-24 01:54:00|43337|43317|43339.7|43319.7|43339.7|43319.7|43335.9|43315.9|1
1653357250000|2022-05-24 01:54:10|43338.4|43318.4|43333.4|43313.4|43338.4|43318.4|43333.4|43313.4|1
1653357270000|2022-05-24 01:54:30|43332.2|43312.2|43335.9|43315.9|43335.9|43315.9|43332.2|43312.2|0
1653357280000|2022-05-24 01:54:40|43334.5|43314.5|43337.2|43317.2|43337.2|43317.2|43330.9|43310.9|1
1653357290000|2022-05-24 01:54:50|43338.4|43318.4|43350.9|43330.9|43350.9|43330.9|43338.4|43318.4|1
1653357300000|2022-05-24 01:55:00|43352.2|43332.2|43349.5|43329.5|43355.9|43335.9|43349.5|43329.5|3
1653357310000|2022-05-24 01:55:10|43348.4|43328.4|43345.9|43325.9|43348.4|43328.4|43345.9|43325.9|0
1653357360000|2022-05-24 01:56:00|43344.5|43324.5|43340.9|43320.9|43344.5|43324.5|43340.9|43320.9|2
1653357370000|2022-05-24 01:56:10|43339.5|43319.5|43335.9|43315.9|43339.5|43319.5|43335.9|43315.9|0
1653357380000|2022-05-24 01:56:20|43333.4|43313.4|43333.4|43313.4|43333.4|43313.4|43333.4|43313.4|1
1653357400000|2022-05-24 01:56:40|43332|43312|43330.9|43310.9|43332|43312|43330.9|43310.9|3
1653357430000|2022-05-24 01:57:10|||||||||4
1653357440000|2022-05-24 01:57:20|||||||||1
1653357460000|2022-05-24 01:57:40|43332.2|43312.2|43330.9|43310.9|43332.2|43312.2|43330.9|43310.9|2
1653357480000|2022-05-24 01:58:00|43328.4|43308.4|43315.9|43295.9|43328.4|43308.4|43315.9|43295.9|7
1653357490000|2022-05-24 01:58:10|43317.2|43297.2|43315.9|43295.9|43317.2|43297.2|43315.9|43295.9|0
1653357500000|2022-05-24 01:58:20|43318.6|43298.6|43315.9|43295.9|43320.9|43300.9|43315.9|43295.9|1
1653357510000|2022-05-24 01:58:30|43314.5|43294.5|43315.9|43295.9|43315.9|43295.9|43310.9|43290.9|0
1653357520000|2022-05-24 01:58:40|43313.4|43293.4|43308.4|43288.4|43315.9|43295.9|43308.4|43288.4|1
1653357540000|2022-05-24 01:59:00|43305.9|43285.9|43305.9|43285.9|43308.4|43288.4|43305.9|43285.9|1
1653357550000|2022-05-24 01:59:10|43303.4|43283.4|43298.4|43278.4|43303.4|43283.4|43298.4|43278.4|8
1653357560000|2022-05-24 01:59:20|43294.5|43274.5|43293.4|43273.4|43294.5|43274.5|43293.4|43273.4|2
1653357570000|2022-05-24 01:59:30|43292|43272|43280.9|43260.9|43293.4|43273.4|43280.9|43260.9|4
1653357580000|2022-05-24 01:59:40|43283.4|43263.4|43290.9|43270.9|43290.9|43270.9|43283.4|43263.4|0
1653357590000|2022-05-24 01:59:50|||||||||2
1653357600000|2022-05-24 02:00:00|43292.2|43272.2|43292|43272|43295.9|43275.9|43292|43272|3
1653357630000|2022-05-24 02:00:30|||||||||3
1653357640000|2022-05-24 02:00:40|43293.4|43273.4|43293.4|43273.4|43293.4|43273.4|43293.4|43273.4|0
1653357660000|2022-05-24 02:01:00|43298.4|43278.4|43300.9|43280.9|43300.9|43280.9|43298.4|43278.4|3
1653357670000|2022-05-24 02:01:10|43297|43277|43290.9|43270.9|43297|43277|43290.9|43270.9|3
1653357680000|2022-05-24 02:01:20|43289.7|43269.7|43273.4|43253.4|43289.7|43269.7|43270.9|43250.9|10
1653357690000|2022-05-24 02:01:30|43272.2|43252.2|43270.9|43250.9|43272.2|43252.2|43268.4|43248.4|2
1653357700000|2022-05-24 02:01:40|43269.7|43249.7|43269.7|43249.7|43269.7|43249.7|43269.7|43249.7|0
1653357710000|2022-05-24 02:01:50|43265.9|43245.9|43257|43237|43265.9|43245.9|43254.5|43234.5|14
1653357720000|2022-05-24 02:02:00|43255.9|43235.9|43255.9|43235.9|43255.9|43235.9|43255.9|43235.9|0
1653357730000|2022-05-24 02:02:10|43257|43237|43267|43247|43267|43247|43257|43237|5
1653357740000|2022-05-24 02:02:20|43265.9|43245.9|43265.9|43245.9|43265.9|43245.9|43265.9|43245.9|3
1653357750000|2022-05-24 02:02:30|43267.2|43247.2|43267.2|43247.2|43267.2|43247.2|43267.2|43247.2|2
1653357770000|2022-05-24 02:02:50|43265.9|43245.9|43268.4|43248.4|43268.4|43248.4|43265.9|43245.9|2
1653357780000|2022-05-24 02:03:00|43270.9|43250.9|43270.9|43250.9|43270.9|43250.9|43270.9|43250.9|0
1653357800000|2022-05-24 02:03:20|43279.7|43259.7|43282|43262|43282|43262|43279.7|43259.7|4
1653357810000|2022-05-24 02:03:30|43283.2|43263.2|43284.5|43264.5|43285.7|43265.7|43283.2|43263.2|1
1653357820000|2022-05-24 02:03:40|43283.2|43263.2|43282|43262|43283.2|43263.2|43282|43262|1
1653357830000|2022-05-24 02:03:50|43280.9|43260.9|43280.9|43260.9|43280.9|43260.9|43280.9|43260.9|1
1653357840000|2022-05-24 02:04:00|43279.7|43259.7|43282.2|43262.2|43282.2|43262.2|43279.7|43259.7|1
1653357850000|2022-05-24 02:04:10|43283.4|43263.4|43290.9|43270.9|43290.9|43270.9|43283.4|43263.4|0
1653357860000|2022-05-24 02:04:20|||||||||2
1653357870000|2022-05-24 02:04:30|43288.4|43268.4|43283.4|43263.4|43288.4|43268.4|43283.4|43263.4|0
1653357880000|2022-05-24 02:04:40|43282|43262|43287.2|43267.2|43287.2|43267.2|43280.9|43260.9|4
1653357890000|2022-05-24 02:04:50|43285.9|43265.9|43285.9|43265.9|43285.9|43265.9|43285.9|43265.9|0
1653357900000|2022-05-24 02:05:00|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|6
1653357910000|2022-05-24 02:05:10|43288.4|43268.4|43288.4|43268.4|43288.4|43268.4|43288.4|43268.4|1
1653357920000|2022-05-24 02:05:20|43289.5|43269.5|43289.5|43269.5|43289.5|43269.5|43289.5|43269.5|0
1653357930000|2022-05-24 02:05:30|43288.2|43268.2|43287|43267|43288.2|43268.2|43285.9|43265.9|1
1653357940000|2022-05-24 02:05:40|43285.9|43265.9|43288.4|43268.4|43288.4|43268.4|43285.9|43265.9|0
1653357960000|2022-05-24 02:06:00|43291.1|43271.1|43291.1|43271.1|43291.1|43271.1|43291.1|43271.1|4
1653357970000|2022-05-24 02:06:10|43293.4|43273.4|43295.9|43275.9|43295.9|43275.9|43293.4|43273.4|6
1653357980000|2022-05-24 02:06:20|43293.4|43273.4|43292|43272|43295.9|43275.9|43292|43272|0
1653357990000|2022-05-24 02:06:30|43290.9|43270.9|43295.9|43275.9|43295.9|43275.9|43290.9|43270.9|1
1653358020000|2022-05-24 02:07:00|43293.4|43273.4|43290.9|43270.9|43293.4|43273.4|43290.9|43270.9|1
1653358050000|2022-05-24 02:07:30|43289.8|43269.8|43290.9|43270.9|43290.9|43270.9|43283.4|43263.4|8
1653358060000|2022-05-24 02:07:40|43295.9|43275.9|43295.9|43275.9|43295.9|43275.9|43295.9|43275.9|2
1653358080000|2022-05-24 02:08:00|43293.4|43273.4|43290.9|43270.9|43293.4|43273.4|43290.9|43270.9|1
1653358100000|2022-05-24 02:08:20|43295.9|43275.9|43298.4|43278.4|43298.4|43278.4|43295.9|43275.9|3
1653358140000|2022-05-24 02:09:00|43294.5|43274.5|43294.5|43274.5|43294.5|43274.5|43294.5|43274.5|2
1653358170000|2022-05-24 02:09:30|43297.3|43277.3|43297.3|43277.3|43297.3|43277.3|43297.3|43277.3|4
1653358180000|2022-05-24 02:09:40|43298.6|43278.6|43299.8|43279.8|43299.8|43279.8|43298.6|43278.6|0
1653358190000|2022-05-24 02:09:50|43301.1|43281.1|43303.4|43283.4|43304.5|43284.5|43301.1|43281.1|1
1653358200000|2022-05-24 02:10:00|43307.3|43287.3|43308.4|43288.4|43308.4|43288.4|43307.3|43287.3|4
1653358230000|2022-05-24 02:10:30|43310.9|43290.9|43308.4|43288.4|43310.9|43290.9|43308.4|43288.4|0
1653358240000|2022-05-24 02:10:40|43305.9|43285.9|43302|43282|43305.9|43285.9|43302|43282|1
1653358250000|2022-05-24 02:10:50|43300.9|43280.9|43299.8|43279.8|43300.9|43280.9|43299.8|43279.8|1
1653358270000|2022-05-24 02:11:10|43303.4|43283.4|43305.9|43285.9|43305.9|43285.9|43303.4|43283.4|1
1653358290000|2022-05-24 02:11:30|43307|43287|43310.9|43290.9|43310.9|43290.9|43307|43287|0
1653358330000|2022-05-24 02:12:10|43312.3|43292.3|43313.4|43293.4|43313.4|43293.4|43312.3|43292.3|2
1653358380000|2022-05-24 02:13:00|43315.9|43295.9|43315.9|43295.9|43315.9|43295.9|43315.9|43295.9|3
1653358400000|2022-05-24 02:13:20|43313.2|43293.2|43310.9|43290.9|43313.2|43293.2|43310.9|43290.9|0
1653358420000|2022-05-24 02:13:40|43309.8|43289.8|43304.5|43284.5|43309.8|43289.8|43304.5|43284.5|0
1653358430000|2022-05-24 02:13:50|43303.4|43283.4|43303.4|43283.4|43303.4|43283.4|43303.4|43283.4|0
1653358460000|2022-05-24 02:14:20|43305.9|43285.9|43305.9|43285.9|43305.9|43285.9|43305.9|43285.9|5
1653358470000|2022-05-24 02:14:30|43307|43287|43312|43292|43312|43292|43307|43287|0
1653358480000|2022-05-24 02:14:40|||||||||1
1653358490000|2022-05-24 02:14:50|43313.4|43293.4|43310.9|43290.9|43313.4|43293.4|43310.9|43290.9|0
1653358500000|2022-05-24 02:15:00|43307|43287|43300.9|43280.9|43307|43287|43300.9|43280.9|2
1653358510000|2022-05-24 02:15:10|||||||||1
1653358520000|2022-05-24 02:15:20|43302.3|43282.3|43305.9|43285.9|43305.9|43285.9|43302.3|43282.3|1
1653358530000|2022-05-24 02:15:30|43304.5|43284.5|43303.4|43283.4|43305.9|43285.9|43300.9|43280.9|1
1653358540000|2022-05-24 02:15:40|43302|43282|43300.9|43280.9|43302|43282|43300.9|43280.9|0
1653358560000|2022-05-24 02:16:00|43302.3|43282.3|43305.9|43285.9|43305.9|43285.9|43302.3|43282.3|1
1653358570000|2022-05-24 02:16:10|43303.4|43283.4|43300.9|43280.9|43303.4|43283.4|43300.9|43280.9|0
1653358580000|2022-05-24 02:16:20|43298.4|43278.4|43288.4|43268.4|43298.4|43278.4|43288.4|43268.4|3
1653358590000|2022-05-24 02:16:30|43290.9|43270.9|43285.9|43265.9|43290.9|43270.9|43285.9|43265.9|4
1653358600000|2022-05-24 02:16:40|||||||||1
1653358610000|2022-05-24 02:16:50|43284.5|43264.5|43277.3|43257.3|43284.5|43264.5|43277.3|43257.3|3
1653358620000|2022-05-24 02:17:00|43275.9|43255.9|43273.4|43253.4|43275.9|43255.9|43273.4|43253.4|0
1653358630000|2022-05-24 02:17:10|||||||||2
1653358640000|2022-05-24 02:17:20|43270.9|43250.9|43269.5|43249.5|43270.9|43250.9|43269.5|43249.5|1
1653358650000|2022-05-24 02:17:30|43264.3|43244.3|43250.9|43230.9|43264.3|43244.3|43246.8|43226.8|7
1653358660000|2022-05-24 02:17:40|43253.4|43233.4|43253.4|43233.4|43253.4|43233.4|43253.4|43233.4|0
1653358670000|2022-05-24 02:17:50|43254.5|43234.5|43255.9|43235.9|43255.9|43235.9|43254.5|43234.5|1
1653358680000|2022-05-24 02:18:00|43254.5|43234.5|43255.9|43235.9|43257|43237|43250.7|43230.7|7
1653358690000|2022-05-24 02:18:10|43253.4|43233.4|43253.4|43233.4|43255.9|43235.9|43250.9|43230.9|4
1653358700000|2022-05-24 02:18:20|43250.9|43230.9|43249.5|43229.5|43250.9|43230.9|43249.5|43229.5|5
1653358710000|2022-05-24 02:18:30|43250.9|43230.9|43250.9|43230.9|43250.9|43230.9|43250.9|43230.9|0
1653358730000|2022-05-24 02:18:50|43249.5|43229.5|43250.9|43230.9|43250.9|43230.9|43249.5|43229.5|0
1653358750000|2022-05-24 02:19:10|43249.8|43229.8|43249.8|43229.8|43249.8|43229.8|43248.4|43228.4|1
1653358760000|2022-05-24 02:19:20|43248.4|43228.4|43250.9|43230.9|43253.4|43233.4|43248.4|43228.4|5
1653358780000|2022-05-24 02:19:40|43248.4|43228.4|43248.4|43228.4|43248.4|43228.4|43248.4|43228.4|1
1653358790000|2022-05-24 02:19:50|43245.9|43225.9|43244.5|43224.5|43245.9|43225.9|43243.2|43223.2|2
1653358800000|2022-05-24 02:20:00|43247|43227|43247|43227|43247|43227|43245.9|43225.9|5
1653358810000|2022-05-24 02:20:10|43245.7|43225.7|43243.2|43223.2|43245.7|43225.7|43243.2|43223.2|2
1653358820000|2022-05-24 02:20:20|43244.5|43224.5|43248.2|43228.2|43248.2|43228.2|43243.2|43223.2|2
1653358830000|2022-05-24 02:20:30|43249.5|43229.5|43249.5|43229.5|43249.5|43229.5|43249.5|43229.5|3
1653358840000|2022-05-24 02:20:40|43248.2|43228.2|43247|43227|43248.2|43228.2|43247|43227|0
1653358860000|2022-05-24 02:21:00|43244.5|43224.5|43243.2|43223.2|43244.5|43224.5|43243.2|43223.2|3
1653358870000|2022-05-24 02:21:10|43234.5|43214.5|43234.5|43214.5|43234.5|43214.5|43234.5|43214.5|10
1653358880000|2022-05-24 02:21:20|43233.4|43213.4|43229.5|43209.5|43233.4|43213.4|43228.4|43208.4|2
1653358900000|2022-05-24 02:21:40|43227|43207|43228.2|43208.2|43229.5|43209.5|43227|43207|4
1653358920000|2022-05-24 02:22:00|43229.5|43209.5|43228.2|43208.2|43229.5|43209.5|43228.2|43208.2|2
1653358930000|2022-05-24 02:22:10|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|11
1653358940000|2022-05-24 02:22:20|43228.2|43208.2|43228.2|43208.2|43229.5|43209.5|43228.2|43208.2|2
1653358950000|2022-05-24 02:22:30|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|43228.2|43208.2|1
1653358960000|2022-05-24 02:22:40|43228.2|43208.2|43225.7|43205.7|43228.2|43208.2|43225.7|43205.7|1
1653358970000|2022-05-24 02:22:50|43228.2|43208.2|43229.5|43209.5|43229.5|43209.5|43228.2|43208.2|3
1653358980000|2022-05-24 02:23:00|43230.7|43210.7|43233.2|43213.2|43233.2|43213.2|43230.7|43210.7|9
1653358990000|2022-05-24 02:23:10|43234.3|43214.3|43230.4|43210.4|43234.3|43214.3|43230.4|43210.4|4
1653359000000|2022-05-24 02:23:20|||||||||3
1653359040000|2022-05-24 02:24:00|43232.9|43212.9|43232.9|43212.9|43232.9|43212.9|43232.9|43212.9|3
1653359050000|2022-05-24 02:24:10|43230.4|43210.4|43237|43217|43237|43217|43230.4|43210.4|3
1653359060000|2022-05-24 02:24:20|43239.5|43219.5|43243.2|43223.2|43243.2|43223.2|43238.2|43218.2|0
1653359070000|2022-05-24 02:24:30|||||||||2
1653359080000|2022-05-24 02:24:40|43241.8|43221.8|43243.2|43223.2|43244.5|43224.5|43241.8|43221.8|3
1653359090000|2022-05-24 02:24:50|43244.5|43224.5|43243.2|43223.2|43244.5|43224.5|43240.7|43220.7|4
1653359100000|2022-05-24 02:25:00|43241.8|43221.8|43238.2|43218.2|43241.8|43221.8|43238.2|43218.2|0
1653359110000|2022-05-24 02:25:10|43236.8|43216.8|43235.7|43215.7|43236.8|43216.8|43235.7|43215.7|0
1653359130000|2022-05-24 02:25:30|43232.9|43212.9|43230.4|43210.4|43232.9|43212.9|43229.1|43209.1|4
1653359140000|2022-05-24 02:25:40|||||||||1
1653359170000|2022-05-24 02:26:10|43229.1|43209.1|43229.3|43209.3|43229.3|43209.3|43225.4|43205.4|6
1653359180000|2022-05-24 02:26:20|43228.2|43208.2|43203.2|43183.2|43228.2|43208.2|43199.5|43179.5|23
1653359190000|2022-05-24 02:26:30|43198.2|43178.2|43201.8|43181.8|43201.8|43181.8|43198.2|43178.2|7
1653359200000|2022-05-24 02:26:40|43199.3|43179.3|43203.2|43183.2|43203.2|43183.2|43199.3|43179.3|0
1653359210000|2022-05-24 02:26:50|43202|43182|43203.2|43183.2|43203.2|43183.2|43200.7|43180.7|2
1653359220000|2022-05-24 02:27:00|43205.7|43185.7|43210.7|43190.7|43210.7|43190.7|43205.7|43185.7|8
1653359240000|2022-05-24 02:27:20|43211.8|43191.8|43209.3|43189.3|43211.8|43191.8|43209.3|43189.3|3
1653359260000|2022-05-24 02:27:40|43205.7|43185.7|43205.7|43185.7|43205.7|43185.7|43205.7|43185.7|0
1653359270000|2022-05-24 02:27:50|43192.9|43172.9|43183.2|43163.2|43192.9|43172.9|43183.2|43163.2|8
1653359280000|2022-05-24 02:28:00|43181.8|43161.8|43177.9|43157.9|43181.8|43161.8|43177.9|43157.9|6
1653359290000|2022-05-24 02:28:10|43176.8|43156.8|43178.2|43158.2|43178.2|43158.2|43176.8|43156.8|1
1653359310000|2022-05-24 02:28:30|43179.5|43159.5|43179.5|43159.5|43182|43162|43179.5|43159.5|6
1653359320000|2022-05-24 02:28:40|43178.2|43158.2|43175.7|43155.7|43178.2|43158.2|43175.7|43155.7|6
1653359340000|2022-05-24 02:29:00|43177|43157|43178.2|43158.2|43178.2|43158.2|43175.7|43155.7|8
1653359350000|2022-05-24 02:29:10|43179.5|43159.5|43180.7|43160.7|43180.7|43160.7|43178.2|43158.2|2
1653359370000|2022-05-24 02:29:30|43179.3|43159.3|43182|43162|43182|43162|43178.2|43158.2|2
1653359380000|2022-05-24 02:29:40|43183.4|43163.4|43192|43172|43192|43172|43183.4|43163.4|7
1653359390000|2022-05-24 02:29:50|43193.4|43173.4|43193.2|43173.2|43195.7|43175.7|43193.2|43173.2|1
1653359400000|2022-05-24 02:30:00|43194.5|43174.5|43205.7|43185.7|43205.7|43185.7|43194.5|43174.5|20
1653359410000|2022-05-24 02:30:10|43203.2|43183.2|43193.2|43173.2|43204.3|43184.3|43193.2|43173.2|9
1653359420000|2022-05-24 02:30:20|43194.5|43174.5|43200.7|43180.7|43200.7|43180.7|43194.5|43174.5|4
1653359430000|2022-05-24 02:30:30|43202|43182|43211.8|43191.8|43211.8|43191.8|43202|43182|6
1653359440000|2022-05-24 02:30:40|43214.3|43194.3|43218.2|43198.2|43218.2|43198.2|43214.3|43194.3|6
1653359450000|2022-05-24 02:30:50|43220.7|43200.7|43220.7|43200.7|43220.7|43200.7|43220.7|43200.7|13
1653359460000|2022-05-24 02:31:00|43219.3|43199.3|43215.7|43195.7|43219.3|43199.3|43215.7|43195.7|12
1653359470000|2022-05-24 02:31:10|43210.4|43190.4|43213.2|43193.2|43213.2|43193.2|43206.8|43186.8|11
1653359480000|2022-05-24 02:31:20|43211.8|43191.8|43205.7|43185.7|43211.8|43191.8|43205.7|43185.7|14
1653359490000|2022-05-24 02:31:30|43203.2|43183.2|43213.2|43193.2|43213.2|43193.2|43203.2|43183.2|9
1653359500000|2022-05-24 02:31:40|43210.7|43190.7|43218.2|43198.2|43218.2|43198.2|43210.7|43190.7|4
1653359510000|2022-05-24 02:31:50|43216.8|43196.8|43223.2|43203.2|43223.2|43203.2|43216.8|43196.8|20
1653359520000|2022-05-24 02:32:00|43220.4|43200.4|43223.2|43203.2|43223.2|43203.2|43218.2|43198.2|4
1653359530000|2022-05-24 02:32:10|||||||||1
1653359540000|2022-05-24 02:32:20|43221.8|43201.8|43223.2|43203.2|43225.7|43205.7|43220.7|43200.7|3
1653359560000|2022-05-24 02:32:40|43225.7|43205.7|43223.2|43203.2|43225.7|43205.7|43223.2|43203.2|1
1653359570000|2022-05-24 02:32:50|43224.5|43204.5|43225.7|43205.7|43225.7|43205.7|43223.2|43203.2|0
1653359580000|2022-05-24 02:33:00|43223.2|43203.2|43220.7|43200.7|43224.3|43204.3|43219.5|43199.5|14
1653359590000|2022-05-24 02:33:10|43218.2|43198.2|43216.8|43196.8|43218.2|43198.2|43216.8|43196.8|5
1653359600000|2022-05-24 02:33:20|43215.4|43195.4|43215.4|43195.4|43215.4|43195.4|43215.4|43195.4|3
1653359620000|2022-05-24 02:33:40|43214.3|43194.3|43213.2|43193.2|43214.3|43194.3|43213.2|43193.2|1
1653359630000|2022-05-24 02:33:50|43210.4|43190.4|43209.3|43189.3|43210.4|43190.4|43209.3|43189.3|12
1653359640000|2022-05-24 02:34:00|||||||||1
1653359650000|2022-05-24 02:34:10|43208.2|43188.2|43205.7|43185.7|43208.2|43188.2|43205.7|43185.7|4
1653359660000|2022-05-24 02:34:20|43208.2|43188.2|43215.7|43195.7|43215.7|43195.7|43208.2|43188.2|3
1653359670000|2022-05-24 02:34:30|||||||||2
1653359680000|2022-05-24 02:34:40|43218.2|43198.2|43218.2|43198.2|43218.2|43198.2|43218.2|43198.2|0
1653359690000|2022-05-24 02:34:50|43216.8|43196.8|43217|43197|43217|43197|43213.2|43193.2|4
1653359700000|2022-05-24 02:35:00|43218.2|43198.2|43218.2|43198.2|43218.2|43198.2|43218.2|43198.2|0
1653359720000|2022-05-24 02:35:20|43219.5|43199.5|43218.2|43198.2|43220.7|43200.7|43218.2|43198.2|1
1653359730000|2022-05-24 02:35:30|43220.7|43200.7|43223.2|43203.2|43223.2|43203.2|43220.7|43200.7|4
1653359740000|2022-05-24 02:35:40|43224.5|43204.5|43235.7|43215.7|43238.2|43218.2|43224.5|43204.5|17
1653359750000|2022-05-24 02:35:50|43234.3|43214.3|43238.2|43218.2|43238.2|43218.2|43234.3|43214.3|2
1653359760000|2022-05-24 02:36:00|43235.7|43215.7|43238.2|43218.2|43238.2|43218.2|43235.7|43215.7|1
1653359770000|2022-05-24 02:36:10|43240.7|43220.7|43245.7|43225.7|43245.7|43225.7|43240.7|43220.7|6
1653359780000|2022-05-24 02:36:20|43249.5|43229.5|43249.5|43229.5|43249.5|43229.5|43249.5|43229.5|0
1653359800000|2022-05-24 02:36:40|43250.7|43230.7|43253.2|43233.2|43254.3|43234.3|43250.7|43230.7|5
1653359810000|2022-05-24 02:36:50|43251.8|43231.8|43250.7|43230.7|43251.8|43231.8|43250.7|43230.7|5
1653359820000|2022-05-24 02:37:00|43249.3|43229.3|43243.2|43223.2|43249.3|43229.3|43240.7|43220.7|3
1653359830000|2022-05-24 02:37:10|43244.5|43224.5|43250.7|43230.7|43250.7|43230.7|43244.5|43224.5|5
1653359840000|2022-05-24 02:37:20|43248.2|43228.2|43248.2|43228.2|43248.2|43228.2|43248.2|43228.2|3
1653359850000|2022-05-24 02:37:30|43249.3|43229.3|43253.2|43233.2|43253.2|43233.2|43249.3|43229.3|0
1653359860000|2022-05-24 02:37:40|43254.5|43234.5|43253.2|43233.2|43255.7|43235.7|43253.2|43233.2|7
1653359870000|2022-05-24 02:37:50|43254.5|43234.5|43253.2|43233.2|43255.7|43235.7|43250.7|43230.7|1
1653359880000|2022-05-24 02:38:00|43254.5|43234.5|43251.8|43231.8|43255.7|43235.7|43250.7|43230.7|5
1653359890000|2022-05-24 02:38:10|43250.4|43230.4|43249.3|43229.3|43250.4|43230.4|43249.3|43229.3|0
1653359910000|2022-05-24 02:38:30|43250.7|43230.7|43249.3|43229.3|43253.2|43233.2|43249.3|43229.3|2
1653359920000|2022-05-24 02:38:40|43250.7|43230.7|43249.3|43229.3|43250.7|43230.7|43249.3|43229.3|0
1653359930000|2022-05-24 02:38:50|43250.7|43230.7|43250.7|43230.7|43250.7|43230.7|43250.7|43230.7|0
1653359950000|2022-05-24 02:39:10|43243.2|43223.2|43235.7|43215.7|43243.2|43223.2|43234.5|43214.5|3
1653359960000|2022-05-24 02:39:20|43233.2|43213.2|43235.7|43215.7|43235.7|43215.7|43233.2|43213.2|1
1653359970000|2022-05-24 02:39:30|43234.5|43214.5|43234.5|43214.5|43234.5|43214.5|43234.5|43214.5|0
1653359980000|2022-05-24 02:39:40|43235.7|43215.7|43235.7|43215.7|43235.7|43215.7|43235.7|43215.7|1
1653359990000|2022-05-24 02:39:50|43237|43217|43237|43217|43237|43217|43235.9|43215.9|2
1653360000000|2022-05-24 02:40:00|||||||||1
1653360020000|2022-05-24 02:40:20|43238.4|43218.4|43238.4|43218.4|43238.4|43218.4|43238.4|43218.4|5
1653360040000|2022-05-24 02:40:40|43237|43217|43237|43217|43237|43217|43237|43217|3
1653360050000|2022-05-24 02:40:50|43238.4|43218.4|43240.7|43220.7|43240.7|43220.7|43238.4|43218.4|8
1653360060000|2022-05-24 02:41:00|43243.2|43223.2|43243.2|43223.2|43245.7|43225.7|43243.2|43223.2|10
1653360070000|2022-05-24 02:41:10|43244.5|43224.5|43243.2|43223.2|43245.7|43225.7|43243.2|43223.2|1
1653360090000|2022-05-24 02:41:30|43244.5|43224.5|43243.2|43223.2|43245.7|43225.7|43243.2|43223.2|0
1653360100000|2022-05-24 02:41:40|43244.5|43224.5|43248.2|43228.2|43248.2|43228.2|43243.2|43223.2|0
1653360110000|2022-05-24 02:41:50|43246.8|43226.8|43248.2|43228.2|43248.2|43228.2|43246.8|43226.8|0
1653360120000|2022-05-24 02:42:00|43252|43232|43275.7|43255.7|43275.7|43255.7|43252|43232|16
1653360130000|2022-05-24 02:42:10|43289.3|43269.3|43299.5|43279.5|43300.9|43280.9|43289.3|43269.3|17
1653360140000|2022-05-24 02:42:20|43295.9|43275.9|43293.4|43273.4|43295.9|43275.9|43293.4|43273.4|6
1653360150000|2022-05-24 02:42:30|43295.9|43275.9|43293.4|43273.4|43295.9|43275.9|43293.4|43273.4|2
1653360160000|2022-05-24 02:42:40|43295.9|43275.9|43305.9|43285.9|43308.4|43288.4|43295.9|43275.9|14
1653360170000|2022-05-24 02:42:50|43304.5|43284.5|43305.9|43285.9|43305.9|43285.9|43304.5|43284.5|0
1653360190000|2022-05-24 02:43:10|43302|43282|43299.5|43279.5|43302|43282|43299.5|43279.5|4
1653360200000|2022-05-24 02:43:20|43298.2|43278.2|43285.9|43265.9|43298.2|43278.2|43285.9|43265.9|17
1653360210000|2022-05-24 02:43:30|43283.4|43263.4|43280.9|43260.9|43283.4|43263.4|43280.9|43260.9|0
1653360220000|2022-05-24 02:43:40|43285.9|43265.9|43285.9|43265.9|43285.9|43265.9|43285.9|43265.9|0
1653360260000|2022-05-24 02:44:20|43283.4|43263.4|43285.9|43265.9|43285.9|43265.9|43283.4|43263.4|1
1653360280000|2022-05-24 02:44:40|43282.3|43262.3|43282.3|43262.3|43282.3|43262.3|43282.3|43262.3|0
1653360300000|2022-05-24 02:45:00|43279.5|43259.5|43272|43252|43279.5|43259.5|43272|43252|1
1653360320000|2022-05-24 02:45:20|43269.5|43249.5|43268.4|43248.4|43269.5|43249.5|43268.4|43248.4|0
1653360330000|2022-05-24 02:45:30|43258.4|43238.4|43259.5|43239.5|43259.5|43239.5|43258.4|43238.4|2
1653360350000|2022-05-24 02:45:50|43260.9|43240.9|43260.9|43240.9|43260.9|43240.9|43260.9|43240.9|2
1653360360000|2022-05-24 02:46:00|43262|43242|43260.9|43240.9|43262|43242|43260.9|43240.9|2
1653360370000|2022-05-24 02:46:10|43262.3|43242.3|43260.9|43240.9|43263.4|43243.4|43260.9|43240.9|1
1653360380000|2022-05-24 02:46:20|43259.5|43239.5|43258.4|43238.4|43259.5|43239.5|43258.4|43238.4|0
1653360390000|2022-05-24 02:46:30|43257|43237|43255.9|43235.9|43257|43237|43255.9|43235.9|4
1653360410000|2022-05-24 02:46:50|43250.9|43230.9|43250.9|43230.9|43250.9|43230.9|43250.9|43230.9|3
1653360470000|2022-05-24 02:47:50|43249.5|43229.5|43248.2|43228.2|43249.5|43229.5|43248.2|43228.2|1
1653360480000|2022-05-24 02:48:00|43245.9|43225.9|43240.9|43220.9|43245.9|43225.9|43240.9|43220.9|2
1653360490000|2022-05-24 02:48:10|43239.8|43219.8|43240.9|43220.9|43240.9|43220.9|43239.8|43219.8|1
1653360500000|2022-05-24 02:48:20|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|0
1653360510000|2022-05-24 02:48:30|43247.3|43227.3|43248.4|43228.4|43248.4|43228.4|43247.3|43227.3|0
1653360520000|2022-05-24 02:48:40|43249.8|43229.8|43250.9|43230.9|43250.9|43230.9|43249.8|43229.8|0
1653360530000|2022-05-24 02:48:50|43249.5|43229.5|43249.8|43229.8|43249.8|43229.8|43248.4|43228.4|0
1653360540000|2022-05-24 02:49:00|43250.9|43230.9|43250.9|43230.9|43250.9|43230.9|43250.9|43230.9|0
1653360560000|2022-05-24 02:49:20|43249.5|43229.5|43243.4|43223.4|43249.5|43229.5|43243.4|43223.4|1
1653360600000|2022-05-24 02:50:00|||||||||1
1653360610000|2022-05-24 02:50:10|43242|43222|43233.4|43213.4|43242|43222|43233.4|43213.4|1
1653360620000|2022-05-24 02:50:20|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|2
1653360630000|2022-05-24 02:50:30|43228.2|43208.2|43227|43207|43228.2|43208.2|43227|43207|2
1653360650000|2022-05-24 02:50:50|43228.4|43208.4|43228.4|43208.4|43228.4|43208.4|43228.4|43208.4|3
1653360680000|2022-05-24 02:51:20|43233.4|43213.4|43233.4|43213.4|43233.4|43213.4|43233.4|43213.4|1
1653360690000|2022-05-24 02:51:30|43235.9|43215.9|43235.9|43215.9|43235.9|43215.9|43235.9|43215.9|0
1653360720000|2022-05-24 02:52:00|43242|43222|43242|43222|43242|43222|43242|43222|2
1653360730000|2022-05-24 02:52:10|43243.4|43223.4|43243.4|43223.4|43243.4|43223.4|43243.4|43223.4|0
1653360740000|2022-05-24 02:52:20|43244.8|43224.8|43247|43227|43247|43227|43244.8|43224.8|1
1653360750000|2022-05-24 02:52:30|43245.9|43225.9|43238.4|43218.4|43245.9|43225.9|43238.4|43218.4|0
1653360760000|2022-05-24 02:52:40|||||||||2
1653360780000|2022-05-24 02:53:00|43237|43217|43233.4|43213.4|43237|43217|43233.4|43213.4|0
1653360790000|2022-05-24 02:53:10|43235.9|43215.9|43235.9|43215.9|43235.9|43215.9|43235.9|43215.9|4
1653360800000|2022-05-24 02:53:20|43238.4|43218.4|43240.9|43220.9|43240.9|43220.9|43238.4|43218.4|1
1653360810000|2022-05-24 02:53:30|43243.6|43223.6|43243.6|43223.6|43243.6|43223.6|43243.6|43223.6|2
1653360820000|2022-05-24 02:53:40|43244.8|43224.8|43240.9|43220.9|43244.8|43224.8|43240.9|43220.9|1
1653360850000|2022-05-24 02:54:10|43242.3|43222.3|43245.9|43225.9|43245.9|43225.9|43242.3|43222.3|0
1653360870000|2022-05-24 02:54:30|43244.5|43224.5|43242|43222|43244.5|43224.5|43240.9|43220.9|1
1653360880000|2022-05-24 02:54:40|43240.9|43220.9|43240.9|43220.9|43240.9|43220.9|43240.9|43220.9|0
1653360890000|2022-05-24 02:54:50|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|0
1653360930000|2022-05-24 02:55:30|43244.5|43224.5|43240.9|43220.9|43244.5|43224.5|43240.9|43220.9|0
1653360940000|2022-05-24 02:55:40|43239.5|43219.5|43238.2|43218.2|43239.5|43219.5|43238.2|43218.2|2
1653360950000|2022-05-24 02:55:50|43239.5|43219.5|43237|43217|43239.5|43219.5|43237|43217|1
1653360960000|2022-05-24 02:56:00|43235.7|43215.7|43230.9|43210.9|43235.7|43215.7|43230.9|43210.9|2
1653360970000|2022-05-24 02:56:10|43228.4|43208.4|43225.9|43205.9|43229.8|43209.8|43225.9|43205.9|8
1653360980000|2022-05-24 02:56:20|43227|43207|43225.9|43205.9|43227|43207|43225.9|43205.9|0
1653361000000|2022-05-24 02:56:40|43223.4|43203.4|43223.4|43203.4|43223.4|43203.4|43223.4|43203.4|0
1653361010000|2022-05-24 02:56:50|43222|43202|43222|43202|43222|43202|43222|43202|1
1653361020000|2022-05-24 02:57:00|43219.5|43199.5|43207|43187|43219.5|43199.5|43207|43187|9
1653361030000|2022-05-24 02:57:10|43208.2|43188.2|43204.5|43184.5|43208.2|43188.2|43204.5|43184.5|4
1653361040000|2022-05-24 02:57:20|43205.9|43185.9|43202|43182|43207|43187|43202|43182|20
1653361060000|2022-05-24 02:57:40|43200.9|43180.9|43205.9|43185.9|43205.9|43185.9|43200.9|43180.9|1
1653361070000|2022-05-24 02:57:50|43204.5|43184.5|43200.9|43180.9|43204.5|43184.5|43200.9|43180.9|1
1653361090000|2022-05-24 02:58:10|43203.4|43183.4|43204.5|43184.5|43204.5|43184.5|43203.4|43183.4|2
1653361100000|2022-05-24 02:58:20|43203.4|43183.4|43203.4|43183.4|43204.8|43184.8|43203.4|43183.4|3
1653361110000|2022-05-24 02:58:30|43202|43182|43200.9|43180.9|43202|43182|43200.9|43180.9|0
1653361130000|2022-05-24 02:58:50|||||||||8
1653361140000|2022-05-24 02:59:00|43203.4|43183.4|43203.4|43183.4|43204.8|43184.8|43203.4|43183.4|11
1653361150000|2022-05-24 02:59:10|||||||||2
1653361160000|2022-05-24 02:59:20|||||||||3
1653361170000|2022-05-24 02:59:30|43202|43182|43197|43177|43202|43182|43197|43177|4
1653361180000|2022-05-24 02:59:40|43195.9|43175.9|43200.9|43180.9|43200.9|43180.9|43195.9|43175.9|2
1653361190000|2022-05-24 02:59:50|43199.8|43179.8|43199.8|43179.8|43199.8|43179.8|43199.8|43179.8|1
1653361200000|2022-05-24 03:00:00|43200.9|43180.9|43200.9|43180.9|43200.9|43180.9|43195.9|43175.9|1
1653361210000|2022-05-24 03:00:10|43202.3|43182.3|43210.9|43190.9|43210.9|43190.9|43202.3|43182.3|12
1653361220000|2022-05-24 03:00:20|||||||||1
1653361240000|2022-05-24 03:00:40|43209.8|43189.8|43208.4|43188.4|43209.8|43189.8|43205.9|43185.9|2
1653361250000|2022-05-24 03:00:50|43207|43187|43203.4|43183.4|43207|43187|43203.4|43183.4|1
1653361260000|2022-05-24 03:01:00|43199.8|43179.8|43187|43167|43199.8|43179.8|43187|43167|12
1653361270000|2022-05-24 03:01:10|43185.7|43165.7|43187|43167|43187|43167|43184.5|43164.5|1
1653361280000|2022-05-24 03:01:20|43188.4|43168.4|43189.5|43169.5|43189.5|43169.5|43188.4|43168.4|1
1653361290000|2022-05-24 03:01:30|43190.9|43170.9|43190.9|43170.9|43190.9|43170.9|43190.9|43170.9|0
1653361300000|2022-05-24 03:01:40|43193.4|43173.4|43195.9|43175.9|43195.9|43175.9|43192|43172|4
1653361310000|2022-05-24 03:01:50|43198.4|43178.4|43198.4|43178.4|43198.4|43178.4|43198.4|43178.4|3
1653361320000|2022-05-24 03:02:00|43200.9|43180.9|43203.4|43183.4|43203.4|43183.4|43200.9|43180.9|0
1653361330000|2022-05-24 03:02:10|43207|43187|43212|43192|43212|43192|43207|43187|1
1653361340000|2022-05-24 03:02:20|43209.8|43189.8|43209.8|43189.8|43209.8|43189.8|43209.8|43189.8|0
1653361350000|2022-05-24 03:02:30|43212|43192|43212|43192|43212|43192|43212|43192|1
1653361360000|2022-05-24 03:02:40|43210.9|43190.9|43209.8|43189.8|43210.9|43190.9|43209.8|43189.8|1
1653361370000|2022-05-24 03:02:50|43208.6|43188.6|43203.4|43183.4|43208.6|43188.6|43203.4|43183.4|2
1653361390000|2022-05-24 03:03:10|43204.8|43184.8|43209.8|43189.8|43209.8|43189.8|43204.8|43184.8|4
1653361410000|2022-05-24 03:03:30|43211.1|43191.1|43213.6|43193.6|43213.6|43193.6|43211.1|43191.1|0
1653361440000|2022-05-24 03:04:00|43215.9|43195.9|43218.4|43198.4|43218.4|43198.4|43215.9|43195.9|3
1653361450000|2022-05-24 03:04:10|43219.8|43199.8|43224.8|43204.8|43224.8|43204.8|43219.8|43199.8|3
1653361460000|2022-05-24 03:04:20|43226.1|43206.1|43228.4|43208.4|43228.4|43208.4|43226.1|43206.1|0
1653361480000|2022-05-24 03:04:40|43225.9|43205.9|43225.9|43205.9|43225.9|43205.9|43225.9|43205.9|2
1653361490000|2022-05-24 03:04:50|43223.4|43203.4|43223.4|43203.4|43223.4|43203.4|43223.4|43203.4|0
1653361510000|2022-05-24 03:05:10|43220.9|43200.9|43218.4|43198.4|43220.9|43200.9|43218.4|43198.4|2
1653361550000|2022-05-24 03:05:50|43217|43197|43213.4|43193.4|43217|43197|43212|43192|7
1653361560000|2022-05-24 03:06:00|||||||||3
1653361570000|2022-05-24 03:06:10|||||||||3
1653361590000|2022-05-24 03:06:30|43212|43192|43209.8|43189.8|43212|43192|43209.8|43189.8|4
1653361600000|2022-05-24 03:06:40|43210.9|43190.9|43210.9|43190.9|43210.9|43190.9|43209.8|43189.8|1
1653361610000|2022-05-24 03:06:50|43209.8|43189.8|43210.9|43190.9|43212|43192|43209.8|43189.8|1
1653361620000|2022-05-24 03:07:00|43209.8|43189.8|43213.4|43193.4|43213.4|43193.4|43209.8|43189.8|4
1653361630000|2022-05-24 03:07:10|43212|43192|43212|43192|43212|43192|43212|43192|0
1653361640000|2022-05-24 03:07:20|43210.7|43190.7|43199.5|43179.5|43210.7|43190.7|43199.5|43179.5|12
1653361650000|2022-05-24 03:07:30|43198.4|43178.4|43200.9|43180.9|43200.9|43180.9|43195.9|43175.9|3
1653361660000|2022-05-24 03:07:40|43204.8|43184.8|43207.3|43187.3|43207.3|43187.3|43204.8|43184.8|1
1653361670000|2022-05-24 03:07:50|43208.4|43188.4|43208.4|43188.4|43208.4|43188.4|43205.9|43185.9|1
1653361680000|2022-05-24 03:08:00|43205.9|43185.9|43210.9|43190.9|43210.9|43190.9|43205.9|43185.9|3
1653361690000|2022-05-24 03:08:10|43209.5|43189.5|43208.4|43188.4|43209.5|43189.5|43208.4|43188.4|0
1653361700000|2022-05-24 03:08:20|43207|43187|43208.4|43188.4|43208.4|43188.4|43207|43187|1
1653361730000|2022-05-24 03:08:50|43210.9|43190.9|43210.9|43190.9|43210.9|43190.9|43210.9|43190.9|5
1653361740000|2022-05-24 03:09:00|43212|43192|43218.4|43198.4|43219.5|43199.5|43212|43192|14
1653361750000|2022-05-24 03:09:10|43220.9|43200.9|43220.9|43200.9|43220.9|43200.9|43220.9|43200.9|1
1653361790000|2022-05-24 03:09:50|43223.4|43203.4|43223.4|43203.4|43223.4|43203.4|43223.4|43203.4|0
1653361800000|2022-05-24 03:10:00|43220.9|43200.9|43223.4|43203.4|43223.4|43203.4|43220.9|43200.9|0
1653361810000|2022-05-24 03:10:10|43225.9|43205.9|43223.4|43203.4|43225.9|43205.9|43223.4|43203.4|4
1653361820000|2022-05-24 03:10:20|43220.9|43200.9|43222.3|43202.3|43225.9|43205.9|43220.9|43200.9|5
1653361860000|2022-05-24 03:11:00|||||||||1
1653361870000|2022-05-24 03:11:10|43223.4|43203.4|43223.4|43203.4|43223.4|43203.4|43223.4|43203.4|0
1653361890000|2022-05-24 03:11:30|||||||||1
1653361910000|2022-05-24 03:11:50|43224.8|43204.8|43225.9|43205.9|43227|43207|43223.4|43203.4|1
1653361920000|2022-05-24 03:12:00|43227.3|43207.3|43224.5|43204.5|43227.3|43207.3|43220.9|43200.9|7
1653361970000|2022-05-24 03:12:50|43223.4|43203.4|43223.4|43203.4|43223.4|43203.4|43223.4|43203.4|3
1653361980000|2022-05-24 03:13:00|43225.9|43205.9|43225.9|43205.9|43225.9|43205.9|43225.9|43205.9|0
1653362020000|2022-05-24 03:13:40|||||||||3
1653362040000|2022-05-24 03:14:00|43230.9|43210.9|43232.3|43212.3|43232.3|43212.3|43230.9|43210.9|3
1653362050000|2022-05-24 03:14:10|43233.4|43213.4|43234.5|43214.5|43234.5|43214.5|43233.4|43213.4|3
1653362060000|2022-05-24 03:14:20|43235.9|43215.9|43238.4|43218.4|43238.4|43218.4|43235.9|43215.9|1
1653362080000|2022-05-24 03:14:40|43240.9|43220.9|43257|43237|43257|43237|43240.9|43220.9|8
1653362090000|2022-05-24 03:14:50|43258.4|43238.4|43259.8|43239.8|43259.8|43239.8|43258.4|43238.4|0
1653362100000|2022-05-24 03:15:00|||||||||3
1653362110000|2022-05-24 03:15:10|43258.4|43238.4|43258.4|43238.4|43258.4|43238.4|43258.4|43238.4|2
1653362120000|2022-05-24 03:15:20|43257|43237|43253.4|43233.4|43258.4|43238.4|43252|43232|3
1653362140000|2022-05-24 03:15:40|43255.9|43235.9|43253.4|43233.4|43255.9|43235.9|43253.4|43233.4|0
1653362150000|2022-05-24 03:15:50|43255.9|43235.9|43252|43232|43255.9|43235.9|43252|43232|0
1653362160000|2022-05-24 03:16:00|43253.4|43233.4|43255.9|43235.9|43255.9|43235.9|43253.4|43233.4|1
1653362170000|2022-05-24 03:16:10|43254.5|43234.5|43255.9|43235.9|43255.9|43235.9|43254.5|43234.5|0
1653362180000|2022-05-24 03:16:20|43258.4|43238.4|43258.4|43238.4|43258.4|43238.4|43258.4|43238.4|2
1653362200000|2022-05-24 03:16:40|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|0
1653362220000|2022-05-24 03:17:00|43261.1|43241.1|43259.8|43239.8|43262.3|43242.3|43259.8|43239.8|2
1653362230000|2022-05-24 03:17:10|43262.3|43242.3|43259.8|43239.8|43262.3|43242.3|43259.8|43239.8|0
1653362240000|2022-05-24 03:17:20|43260.9|43240.9|43260.9|43240.9|43260.9|43240.9|43260.9|43240.9|0
1653362280000|2022-05-24 03:18:00|43259.8|43239.8|43263.4|43243.4|43263.4|43243.4|43259.8|43239.8|4
1653362290000|2022-05-24 03:18:10|||||||||1
1653362310000|2022-05-24 03:18:30|43257|43237|43253.2|43233.2|43257|43237|43253.2|43233.2|1
1653362320000|2022-05-24 03:18:40|43254.5|43234.5|43253.2|43233.2|43254.5|43234.5|43253.2|43233.2|3
1653362330000|2022-05-24 03:18:50|43254.5|43234.5|43253.2|43233.2|43254.5|43234.5|43253.2|43233.2|2
1653362340000|2022-05-24 03:19:00|43249.5|43229.5|43252|43232|43252|43232|43249.5|43229.5|2
1653362350000|2022-05-24 03:19:10|43250.7|43230.7|43245.9|43225.9|43250.9|43230.9|43245.9|43225.9|0
1653362370000|2022-05-24 03:19:30|43248.4|43228.4|43248.4|43228.4|43248.4|43228.4|43247|43227|0
1653362380000|2022-05-24 03:19:40|43250.9|43230.9|43248.4|43228.4|43250.9|43230.9|43248.4|43228.4|0
1653362390000|2022-05-24 03:19:50|43250.9|43230.9|43250.9|43230.9|43250.9|43230.9|43250.9|43230.9|2
1653362400000|2022-05-24 03:20:00|43253.4|43233.4|43270.9|43250.9|43270.9|43250.9|43253.4|43233.4|8
1653362410000|2022-05-24 03:20:10|43268.4|43248.4|43263.4|43243.4|43268.4|43248.4|43263.4|43243.4|1
1653362420000|2022-05-24 03:20:20|43260.9|43240.9|43260.9|43240.9|43260.9|43240.9|43260.9|43240.9|1
1653362460000|2022-05-24 03:21:00|43259.6|43239.6|43259.6|43239.6|43259.6|43239.6|43259.6|43239.6|1
1653362470000|2022-05-24 03:21:10|43258.4|43238.4|43254.6|43234.6|43258.4|43238.4|43254.6|43234.6|0
1653362520000|2022-05-24 03:22:00|43255.7|43235.7|43253.4|43233.4|43257.1|43237.1|43253.4|43233.4|1
1653362530000|2022-05-24 03:22:10|43250.9|43230.9|43250.9|43230.9|43250.9|43230.9|43250.9|43230.9|2
1653362540000|2022-05-24 03:22:20|43249.6|43229.6|43248.4|43228.4|43249.8|43229.8|43248.4|43228.4|2
1653362550000|2022-05-24 03:22:30|43249.8|43229.8|43250.9|43230.9|43252.1|43232.1|43249.8|43229.8|0
1653362560000|2022-05-24 03:22:40|43252.1|43232.1|43252.1|43232.1|43252.1|43232.1|43252.1|43232.1|0
1653362570000|2022-05-24 03:22:50|43250.7|43230.7|43245.9|43225.9|43250.7|43230.7|43245.9|43225.9|0
1653362580000|2022-05-24 03:23:00|43248.4|43228.4|43248.4|43228.4|43248.4|43228.4|43248.4|43228.4|0
1653362590000|2022-05-24 03:23:10|43249.8|43229.8|43249.8|43229.8|43249.8|43229.8|43249.8|43229.8|1
1653362600000|2022-05-24 03:23:20|43248.4|43228.4|43247.1|43227.1|43248.4|43228.4|43247.1|43227.1|1
1653362630000|2022-05-24 03:23:50|43244.6|43224.6|43244.6|43224.6|43244.6|43224.6|43244.6|43224.6|4
1653362650000|2022-05-24 03:24:10|43240.9|43220.9|43240.9|43220.9|43240.9|43220.9|43240.9|43220.9|0
1653362660000|2022-05-24 03:24:20|43242.3|43222.3|43245.9|43225.9|43245.9|43225.9|43242.3|43222.3|1
1653362680000|2022-05-24 03:24:40|43240.9|43220.9|43240.9|43220.9|43240.9|43220.9|43240.9|43220.9|2
1653362690000|2022-05-24 03:24:50|43242.1|43222.1|43240.9|43220.9|43242.1|43222.1|43240.9|43220.9|1
1653362720000|2022-05-24 03:25:20|43238.4|43218.4|43233.4|43213.4|43238.4|43218.4|43233.4|43213.4|2
1653362730000|2022-05-24 03:25:30|43232.1|43212.1|43232.1|43212.1|43232.1|43212.1|43232.1|43212.1|0
1653362740000|2022-05-24 03:25:40|43233.4|43213.4|43233.4|43213.4|43233.4|43213.4|43233.4|43213.4|6
1653362760000|2022-05-24 03:26:00|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|3
1653362790000|2022-05-24 03:26:30|43235.9|43215.9|43235.9|43215.9|43235.9|43215.9|43235.9|43215.9|3
1653362800000|2022-05-24 03:26:40|43234.8|43214.8|43238.4|43218.4|43238.4|43218.4|43234.8|43214.8|2
1653362810000|2022-05-24 03:26:50|43239.8|43219.8|43239.8|43219.8|43239.8|43219.8|43239.8|43219.8|2
1653362820000|2022-05-24 03:27:00|43235.9|43215.9|43235.9|43215.9|43235.9|43215.9|43235.9|43215.9|0
1653362830000|2022-05-24 03:27:10|43240.9|43220.9|43240.9|43220.9|43240.9|43220.9|43240.9|43220.9|3
1653362840000|2022-05-24 03:27:20|43243.4|43223.4|43244.6|43224.6|43244.6|43224.6|43243.4|43223.4|1
1653362850000|2022-05-24 03:27:30|43248.4|43228.4|43249.8|43229.8|43249.8|43229.8|43248.4|43228.4|2
1653362860000|2022-05-24 03:27:40|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|1
1653362870000|2022-05-24 03:27:50|43253.4|43233.4|43255.9|43235.9|43255.9|43235.9|43253.4|43233.4|2
1653362920000|2022-05-24 03:28:40|43254.6|43234.6|43253.4|43233.4|43254.6|43234.6|43253.4|43233.4|4
1653362930000|2022-05-24 03:28:50|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|1
1653362940000|2022-05-24 03:29:00|43249.8|43229.8|43249.8|43229.8|43249.8|43229.8|43248.4|43228.4|1
1653362950000|2022-05-24 03:29:10|43248.4|43228.4|43245.9|43225.9|43248.4|43228.4|43245.9|43225.9|0
1653362960000|2022-05-24 03:29:20|43249.6|43229.6|43245.9|43225.9|43249.6|43229.6|43244.8|43224.8|3
1653362970000|2022-05-24 03:29:30|43244.6|43224.6|43243.4|43223.4|43245.9|43225.9|43243.4|43223.4|2
1653362980000|2022-05-24 03:29:40|43244.6|43224.6|43247.1|43227.1|43247.1|43227.1|43244.6|43224.6|1
1653362990000|2022-05-24 03:29:50|43244.6|43224.6|43243.4|43223.4|43244.6|43224.6|43243.4|43223.4|0
1653363000000|2022-05-24 03:30:00|43242.1|43222.1|43240.9|43220.9|43242.1|43222.1|43240.9|43220.9|2
1653363010000|2022-05-24 03:30:10|43243.4|43223.4|43243.4|43223.4|43243.4|43223.4|43243.4|43223.4|0
1653363030000|2022-05-24 03:30:30|43244.8|43224.8|43244.8|43224.8|43244.8|43224.8|43244.8|43224.8|0
1653363040000|2022-05-24 03:30:40|43245.9|43225.9|43248.4|43228.4|43248.4|43228.4|43245.9|43225.9|0
1653363050000|2022-05-24 03:30:50|43249.6|43229.6|43250.7|43230.7|43250.7|43230.7|43249.6|43229.6|0
1653363060000|2022-05-24 03:31:00|43248.4|43228.4|43248.4|43228.4|43249.8|43229.8|43248.4|43228.4|0
1653363070000|2022-05-24 03:31:10|43249.8|43229.8|43245.9|43225.9|43250.9|43230.9|43245.9|43225.9|0
1653363080000|2022-05-24 03:31:20|43248.4|43228.4|43245.9|43225.9|43249.8|43229.8|43244.6|43224.6|0
1653363120000|2022-05-24 03:32:00|43250.9|43230.9|43255.9|43235.9|43255.9|43235.9|43250.9|43230.9|1
1653363130000|2022-05-24 03:32:10|43257.1|43237.1|43258.4|43238.4|43258.4|43238.4|43257.1|43237.1|0
1653363140000|2022-05-24 03:32:20|43257.1|43237.1|43257.1|43237.1|43257.1|43237.1|43257.1|43237.1|0
1653363160000|2022-05-24 03:32:40|43255.9|43235.9|43253.4|43233.4|43255.9|43235.9|43253.4|43233.4|0
1653363170000|2022-05-24 03:32:50|43257.1|43237.1|43257.1|43237.1|43257.1|43237.1|43257.1|43237.1|2
1653363180000|2022-05-24 03:33:00|43255.9|43235.9|43253.4|43233.4|43255.9|43235.9|43253.4|43233.4|4
1653363200000|2022-05-24 03:33:20|43252.1|43232.1|43253.4|43233.4|43253.4|43233.4|43252.1|43232.1|2
1653363230000|2022-05-24 03:33:50|||||||||1
1653363240000|2022-05-24 03:34:00|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|2
1653363250000|2022-05-24 03:34:10|43260.9|43240.9|43260.9|43240.9|43260.9|43240.9|43260.9|43240.9|0
1653363260000|2022-05-24 03:34:20|43263.4|43243.4|43263.4|43243.4|43263.4|43243.4|43263.4|43243.4|0
1653363300000|2022-05-24 03:35:00|43266.1|43246.1|43270.9|43250.9|43270.9|43250.9|43266.1|43246.1|2
1653363310000|2022-05-24 03:35:10|43272.1|43252.1|43270.9|43250.9|43272.1|43252.1|43270.9|43250.9|0
1653363330000|2022-05-24 03:35:30|43269.6|43249.6|43262.1|43242.1|43269.6|43249.6|43262.1|43242.1|3
1653363370000|2022-05-24 03:36:10|43260.9|43240.9|43262.3|43242.3|43262.3|43242.3|43260.9|43240.9|0
1653363380000|2022-05-24 03:36:20|43263.4|43243.4|43260.9|43240.9|43263.4|43243.4|43260.9|43240.9|0
1653363400000|2022-05-24 03:36:40|43262.3|43242.3|43262.3|43242.3|43262.3|43242.3|43262.3|43242.3|0
1653363420000|2022-05-24 03:37:00|43263.4|43243.4|43262.1|43242.1|43263.4|43243.4|43262.1|43242.1|1
1653363430000|2022-05-24 03:37:10|43260.9|43240.9|43263.4|43243.4|43263.4|43243.4|43260.9|43240.9|2
1653363440000|2022-05-24 03:37:20|43265.9|43245.9|43268.6|43248.6|43268.6|43248.6|43265.9|43245.9|0
1653363450000|2022-05-24 03:37:30|43270.9|43250.9|43270.9|43250.9|43270.9|43250.9|43270.9|43250.9|0
1653363490000|2022-05-24 03:38:10|43268.4|43248.4|43268.4|43248.4|43269.8|43249.8|43265.9|43245.9|3
1653363510000|2022-05-24 03:38:30|43269.8|43249.8|43274.8|43254.8|43274.8|43254.8|43269.8|43249.8|0
1653363530000|2022-05-24 03:38:50|43276.1|43256.1|43277.3|43257.3|43277.3|43257.3|43276.1|43256.1|0
1653363560000|2022-05-24 03:39:20|43275.9|43255.9|43273.4|43253.4|43275.9|43255.9|43273.4|43253.4|6
1653363570000|2022-05-24 03:39:30|43268.4|43248.4|43264.6|43244.6|43268.4|43248.4|43264.6|43244.6|4
1653363580000|2022-05-24 03:39:40|43263.4|43243.4|43265.9|43245.9|43265.9|43245.9|43263.4|43243.4|0
1653363660000|2022-05-24 03:41:00|43267.3|43247.3|43268.4|43248.4|43270.9|43250.9|43267.3|43247.3|0
1653363680000|2022-05-24 03:41:20|43267.1|43247.1|43272.3|43252.3|43272.3|43252.3|43265.9|43245.9|5
1653363690000|2022-05-24 03:41:30|43270.9|43250.9|43270.9|43250.9|43270.9|43250.9|43270.9|43250.9|0
1653363710000|2022-05-24 03:41:50|43269.6|43249.6|43269.6|43249.6|43269.6|43249.6|43269.6|43249.6|1
1653363740000|2022-05-24 03:42:20|43268.2|43248.2|43269.8|43249.8|43269.8|43249.8|43268.2|43248.2|0
1653363750000|2022-05-24 03:42:30|43270.9|43250.9|43268.4|43248.4|43273.4|43253.4|43268.4|43248.4|0
1653363760000|2022-05-24 03:42:40|43270.9|43250.9|43270.9|43250.9|43270.9|43250.9|43270.9|43250.9|0
1653363770000|2022-05-24 03:42:50|43268.4|43248.4|43270.9|43250.9|43270.9|43250.9|43268.4|43248.4|0
1653363780000|2022-05-24 03:43:00|43269.6|43249.6|43269.6|43249.6|43270.9|43250.9|43268.4|43248.4|0
1653363790000|2022-05-24 03:43:10|43268.4|43248.4|43268.4|43248.4|43268.4|43248.4|43268.4|43248.4|0
1653363800000|2022-05-24 03:43:20|43265.9|43245.9|43265.9|43245.9|43265.9|43245.9|43265.9|43245.9|0
1653363810000|2022-05-24 03:43:30|43270.9|43250.9|43269.6|43249.6|43270.9|43250.9|43269.6|43249.6|0
1653363820000|2022-05-24 03:43:40|43267.1|43247.1|43265.9|43245.9|43268.4|43248.4|43265.9|43245.9|0
1653363860000|2022-05-24 03:44:20|43263.4|43243.4|43265.9|43245.9|43265.9|43245.9|43263.4|43243.4|1
1653363880000|2022-05-24 03:44:40|43264.6|43244.6|43263.4|43243.4|43264.6|43244.6|43263.4|43243.4|0
1653363890000|2022-05-24 03:44:50|||||||||1
1653363900000|2022-05-24 03:45:00|43258.2|43238.2|43255.9|43235.9|43258.2|43238.2|43255.7|43235.7|3
1653363910000|2022-05-24 03:45:10|43257.1|43237.1|43255.9|43235.9|43257.1|43237.1|43255.9|43235.9|2
1653363920000|2022-05-24 03:45:20|43257.1|43237.1|43258.4|43238.4|43258.4|43238.4|43257.1|43237.1|0
1653363990000|2022-05-24 03:46:30|43260.9|43240.9|43260.9|43240.9|43263.4|43243.4|43260.9|43240.9|2
1653364000000|2022-05-24 03:46:40|||||||||1
1653364020000|2022-05-24 03:47:00|43262.3|43242.3|43263.2|43243.2|43265.9|43245.9|43262.3|43242.3|1
1653364030000|2022-05-24 03:47:10|43260.9|43240.9|43265.9|43245.9|43265.9|43245.9|43260.9|43240.9|1
1653364040000|2022-05-24 03:47:20|43263.4|43243.4|43263.4|43243.4|43263.4|43243.4|43260.9|43240.9|0
1653364060000|2022-05-24 03:47:40|43265.9|43245.9|43265.9|43245.9|43265.9|43245.9|43265.9|43245.9|1
1653364100000|2022-05-24 03:48:20|43264.6|43244.6|43264.6|43244.6|43264.6|43244.6|43264.6|43244.6|1
1653364110000|2022-05-24 03:48:30|43263.4|43243.4|43263.4|43243.4|43263.4|43243.4|43263.4|43243.4|0
1653364120000|2022-05-24 03:48:40|43265.9|43245.9|43265.9|43245.9|43265.9|43245.9|43265.9|43245.9|0
1653364140000|2022-05-24 03:49:00|43264.6|43244.6|43265.9|43245.9|43265.9|43245.9|43263.4|43243.4|0
1653364160000|2022-05-24 03:49:20|43264.6|43244.6|43263.4|43243.4|43264.6|43244.6|43263.4|43243.4|0
1653364170000|2022-05-24 03:49:30|43265.9|43245.9|43268.4|43248.4|43268.4|43248.4|43265.9|43245.9|1
1653364180000|2022-05-24 03:49:40|43270.9|43250.9|43270.9|43250.9|43270.9|43250.9|43270.9|43250.9|2
1653364190000|2022-05-24 03:49:50|43269.6|43249.6|43270.9|43250.9|43270.9|43250.9|43268.4|43248.4|0
1653364200000|2022-05-24 03:50:00|43273.4|43253.4|43273.4|43253.4|43273.4|43253.4|43273.4|43253.4|7
1653364230000|2022-05-24 03:50:30|43274.6|43254.6|43277.3|43257.3|43277.3|43257.3|43274.6|43254.6|1
1653364250000|2022-05-24 03:50:50|43274.8|43254.8|43273.4|43253.4|43274.8|43254.8|43273.4|43253.4|3
1653364270000|2022-05-24 03:51:10|||||||||3
1653364290000|2022-05-24 03:51:30|43267.1|43247.1|43265.9|43245.9|43268.4|43248.4|43265.9|43245.9|1
1653364300000|2022-05-24 03:51:40|43267.3|43247.3|43267.3|43247.3|43267.3|43247.3|43267.3|43247.3|0
1653364320000|2022-05-24 03:52:00|43268.4|43248.4|43270.9|43250.9|43270.9|43250.9|43268.4|43248.4|0
1653364330000|2022-05-24 03:52:10|43272.1|43252.1|43274.6|43254.6|43274.6|43254.6|43272.1|43252.1|0
1653364340000|2022-05-24 03:52:20|43275.9|43255.9|43277.1|43257.1|43277.1|43257.1|43275.9|43255.9|0
1653364350000|2022-05-24 03:52:30|43279.6|43259.6|43279.6|43259.6|43279.6|43259.6|43279.6|43259.6|0
1653364370000|2022-05-24 03:52:50|43278.4|43258.4|43279.6|43259.6|43279.6|43259.6|43277.1|43257.1|0
1653364380000|2022-05-24 03:53:00|43280.9|43260.9|43280.9|43260.9|43280.9|43260.9|43277.1|43257.1|0
1653364410000|2022-05-24 03:53:30|43285.9|43265.9|43285.9|43265.9|43285.9|43265.9|43285.9|43265.9|3
1653364430000|2022-05-24 03:53:50|43288.4|43268.4|43288.4|43268.4|43289.8|43269.8|43287.1|43267.1|3
1653364440000|2022-05-24 03:54:00|43287.1|43267.1|43285.9|43265.9|43287.1|43267.1|43285.9|43265.9|0
1653364460000|2022-05-24 03:54:20|43288.4|43268.4|43288.4|43268.4|43288.4|43268.4|43288.4|43268.4|0
1653364470000|2022-05-24 03:54:30|43290.9|43270.9|43289.6|43269.6|43290.9|43270.9|43289.6|43269.6|0
1653364480000|2022-05-24 03:54:40|43288.4|43268.4|43288.4|43268.4|43288.4|43268.4|43288.4|43268.4|0
1653364490000|2022-05-24 03:54:50|43285.9|43265.9|43285.9|43265.9|43285.9|43265.9|43285.9|43265.9|1
1653364500000|2022-05-24 03:55:00|43287.1|43267.1|43285.9|43265.9|43288.4|43268.4|43285.9|43265.9|1
1653364510000|2022-05-24 03:55:10|43288.4|43268.4|43288.4|43268.4|43288.4|43268.4|43285.9|43265.9|0
1653364520000|2022-05-24 03:55:20|43287.1|43267.1|43285.9|43265.9|43287.1|43267.1|43285.9|43265.9|0
1653364530000|2022-05-24 03:55:30|43287.3|43267.3|43288.4|43268.4|43288.4|43268.4|43285.9|43265.9|2
1653364540000|2022-05-24 03:55:40|43285.9|43265.9|43288.4|43268.4|43288.4|43268.4|43285.9|43265.9|2
1653364550000|2022-05-24 03:55:50|43285.9|43265.9|43285.9|43265.9|43288.4|43268.4|43285.9|43265.9|0
1653364590000|2022-05-24 03:56:30|43284.6|43264.6|43283.4|43263.4|43284.6|43264.6|43283.4|43263.4|5
1653364650000|2022-05-24 03:57:30|43285.9|43265.9|43285.9|43265.9|43285.9|43265.9|43285.9|43265.9|1
1653364660000|2022-05-24 03:57:40|||||||||2
1653364670000|2022-05-24 03:57:50|43284.6|43264.6|43285.9|43265.9|43285.9|43265.9|43284.6|43264.6|0
1653364680000|2022-05-24 03:58:00|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|2
1653364690000|2022-05-24 03:58:10|43287.1|43267.1|43283.4|43263.4|43287.1|43267.1|43282.3|43262.3|2
1653364700000|2022-05-24 03:58:20|||||||||1
1653364720000|2022-05-24 03:58:40|43282.1|43262.1|43280.9|43260.9|43282.1|43262.1|43280.9|43260.9|0
1653364730000|2022-05-24 03:58:50|43279.8|43259.8|43278.4|43258.4|43279.8|43259.8|43278.4|43258.4|1
1653364740000|2022-05-24 03:59:00|43277.3|43257.3|43275.9|43255.9|43277.3|43257.3|43275.9|43255.9|0
1653364750000|2022-05-24 03:59:10|43272.1|43252.1|43268.4|43248.4|43272.1|43252.1|43268.4|43248.4|0
1653364770000|2022-05-24 03:59:30|43265.9|43245.9|43265.9|43245.9|43268.4|43248.4|43265.9|43245.9|1
1653364790000|2022-05-24 03:59:50|43267.3|43247.3|43268.4|43248.4|43268.4|43248.4|43267.3|43247.3|1
1653364800000|2022-05-24 04:00:00|43269.8|43249.8|43273.4|43253.4|43273.4|43253.4|43269.8|43249.8|3
1653364810000|2022-05-24 04:00:10|43272.3|43252.3|43270.9|43250.9|43273.4|43253.4|43270.9|43250.9|0
1653364850000|2022-05-24 04:00:50|43268.4|43248.4|43268.4|43248.4|43268.4|43248.4|43265.9|43245.9|2
1653364860000|2022-05-24 04:01:00|43269.8|43249.8|43272.3|43252.3|43272.3|43252.3|43269.8|43249.8|4
1653364880000|2022-05-24 04:01:20|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|1
1653364890000|2022-05-24 04:01:30|43268.4|43248.4|43269.8|43249.8|43269.8|43249.8|43267.3|43247.3|0
1653364900000|2022-05-24 04:01:40|||||||||2
1653364920000|2022-05-24 04:02:00|43268.4|43248.4|43268.4|43248.4|43268.4|43248.4|43268.4|43248.4|0
1653364990000|2022-05-24 04:03:10|43265.9|43245.9|43263.4|43243.4|43265.9|43245.9|43263.4|43243.4|7
1653365010000|2022-05-24 04:03:30|43262.1|43242.1|43262.1|43242.1|43262.1|43242.1|43262.1|43242.1|0
1653365020000|2022-05-24 04:03:40|43260.9|43240.9|43260.9|43240.9|43260.9|43240.9|43260.9|43240.9|0
1653365030000|2022-05-24 04:03:50|43263.4|43243.4|43260.9|43240.9|43263.4|43243.4|43260.9|43240.9|0
1653365040000|2022-05-24 04:04:00|43263.4|43243.4|43260.9|43240.9|43263.4|43243.4|43260.9|43240.9|3
1653365050000|2022-05-24 04:04:10|43262.3|43242.3|43262.3|43242.3|43262.3|43242.3|43262.3|43242.3|0
1653365060000|2022-05-24 04:04:20|43263.4|43243.4|43264.8|43244.8|43264.8|43244.8|43258.4|43238.4|3
1653365080000|2022-05-24 04:04:40|43266.2|43246.2|43264.8|43244.8|43266.2|43246.2|43264.8|43244.8|0
1653365130000|2022-05-24 04:05:30|43266.2|43246.2|43264.8|43244.8|43267.3|43247.3|43264.8|43244.8|1
1653365190000|2022-05-24 04:06:30|43268.7|43248.7|43268.7|43248.7|43268.7|43248.7|43267.3|43247.3|0
1653365200000|2022-05-24 04:06:40|43267.3|43247.3|43267.3|43247.3|43267.3|43247.3|43267.3|43247.3|0
1653365240000|2022-05-24 04:07:20|43264.8|43244.8|43264.8|43244.8|43264.8|43244.8|43264.8|43244.8|2
1653365250000|2022-05-24 04:07:30|||||||||1
1653365390000|2022-05-24 04:09:50|43266.2|43246.2|43268.7|43248.7|43268.7|43248.7|43266.2|43246.2|4
1653365400000|2022-05-24 04:10:00|43270|43250|43269.6|43249.6|43272.3|43252.3|43269.6|43249.6|1
1653365410000|2022-05-24 04:10:10|43268.4|43248.4|43268.4|43248.4|43268.4|43248.4|43268.4|43248.4|0
1653365430000|2022-05-24 04:10:30|43265.9|43245.9|43263.4|43243.4|43265.9|43245.9|43263.4|43243.4|2
1653365450000|2022-05-24 04:10:50|43260.9|43240.9|43262.3|43242.3|43264.8|43244.8|43260.9|43240.9|0
1653365510000|2022-05-24 04:11:50|43260.9|43240.9|43257.3|43237.3|43260.9|43240.9|43257.3|43237.3|0
1653365520000|2022-05-24 04:12:00|43255.9|43235.9|43254.8|43234.8|43255.9|43235.9|43253.4|43233.4|1
1653365540000|2022-05-24 04:12:20|43253.4|43233.4|43250.9|43230.9|43253.4|43233.4|43250.9|43230.9|2
1653365570000|2022-05-24 04:12:50|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|1
1653365580000|2022-05-24 04:13:00|43253.4|43233.4|43253.4|43233.4|43253.4|43233.4|43253.4|43233.4|0
1653365590000|2022-05-24 04:13:10|43250.9|43230.9|43248.4|43228.4|43250.9|43230.9|43248.4|43228.4|0
1653365620000|2022-05-24 04:13:40|43247.1|43227.1|43250.9|43230.9|43250.9|43230.9|43247.1|43227.1|2
1653365630000|2022-05-24 04:13:50|43249.6|43229.6|43250.9|43230.9|43250.9|43230.9|43247.1|43227.1|1
1653365670000|2022-05-24 04:14:30|||||||||1
1653365700000|2022-05-24 04:15:00|43249.6|43229.6|43248.4|43228.4|43249.6|43229.6|43248.4|43228.4|0
1653365710000|2022-05-24 04:15:10|43249.8|43229.8|43250.9|43230.9|43250.9|43230.9|43249.8|43229.8|0
1653365740000|2022-05-24 04:15:40|43249.8|43229.8|43250.9|43230.9|43250.9|43230.9|43249.8|43229.8|0
1653365790000|2022-05-24 04:16:30|43249.6|43229.6|43248.2|43228.2|43249.8|43229.8|43248.2|43228.2|0
1653365800000|2022-05-24 04:16:40|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|0
1653365810000|2022-05-24 04:16:50|43248.4|43228.4|43249.8|43229.8|43249.8|43229.8|43247.1|43227.1|0
1653365820000|2022-05-24 04:17:00|43250.9|43230.9|43250.9|43230.9|43250.9|43230.9|43245.9|43225.9|0
1653365890000|2022-05-24 04:18:10|43248.4|43228.4|43245.9|43225.9|43248.4|43228.4|43245.9|43225.9|0
1653365900000|2022-05-24 04:18:20|43247.3|43227.3|43247.3|43227.3|43247.3|43227.3|43247.3|43227.3|3
1653365910000|2022-05-24 04:18:30|43248.4|43228.4|43245.9|43225.9|43248.4|43228.4|43245.9|43225.9|0
1653365930000|2022-05-24 04:18:50|43243.4|43223.4|43243.4|43223.4|43243.4|43223.4|43243.4|43223.4|0
1653365940000|2022-05-24 04:19:00|43244.8|43224.8|43243.4|43223.4|43245.9|43225.9|43243.4|43223.4|0
1653365950000|2022-05-24 04:19:10|43244.8|43224.8|43243.4|43223.4|43245.9|43225.9|43243.4|43223.4|0
1653366000000|2022-05-24 04:20:00|43242.1|43222.1|43240.7|43220.7|43242.1|43222.1|43240.7|43220.7|3
1653366010000|2022-05-24 04:20:10|43239.4|43219.4|43240.9|43220.9|43240.9|43220.9|43239.4|43219.4|2
1653366020000|2022-05-24 04:20:20|43242.1|43222.1|43243.4|43223.4|43243.4|43223.4|43242.1|43222.1|0
1653366050000|2022-05-24 04:20:50|43242.1|43222.1|43242.1|43222.1|43242.1|43222.1|43242.1|43222.1|0
1653366080000|2022-05-24 04:21:20|43240.9|43220.9|43238.4|43218.4|43240.9|43220.9|43238.4|43218.4|0
1653366120000|2022-05-24 04:22:00|43237.1|43217.1|43234.6|43214.6|43237.1|43217.1|43234.6|43214.6|1
1653366140000|2022-05-24 04:22:20|43237.1|43217.1|43237.1|43217.1|43237.1|43217.1|43237.1|43217.1|2
1653366230000|2022-05-24 04:23:50|43233.4|43213.4|43230.9|43210.9|43233.4|43213.4|43230.9|43210.9|1
1653366240000|2022-05-24 04:24:00|43228.4|43208.4|43224.6|43204.6|43229.6|43209.6|43224.6|43204.6|2
1653366250000|2022-05-24 04:24:10|43229.8|43209.8|43229.8|43209.8|43229.8|43209.8|43229.8|43209.8|2
1653366270000|2022-05-24 04:24:30|43228.4|43208.4|43229.6|43209.6|43230.9|43210.9|43225.9|43205.9|0
1653366280000|2022-05-24 04:24:40|43228.4|43208.4|43228.4|43208.4|43228.4|43208.4|43228.4|43208.4|0
1653366290000|2022-05-24 04:24:50|43225.9|43205.9|43224.6|43204.6|43225.9|43205.9|43224.6|43204.6|6
1653366300000|2022-05-24 04:25:00|43223.4|43203.4|43223.4|43203.4|43225.9|43205.9|43220.9|43200.9|1
1653366320000|2022-05-24 04:25:20|43220.9|43200.9|43220.9|43200.9|43220.9|43200.9|43220.9|43200.9|5
1653366330000|2022-05-24 04:25:30|43219.6|43199.6|43218.4|43198.4|43220.9|43200.9|43218.4|43198.4|0
1653366360000|2022-05-24 04:26:00|43219.8|43199.8|43220.9|43200.9|43220.9|43200.9|43218.4|43198.4|2
1653366390000|2022-05-24 04:26:30|43219.6|43199.6|43218.4|43198.4|43220.9|43200.9|43218.4|43198.4|1
1653366410000|2022-05-24 04:26:50|43215.9|43195.9|43218.4|43198.4|43218.4|43198.4|43215.9|43195.9|3
1653366420000|2022-05-24 04:27:00|43222.3|43202.3|43223.7|43203.7|43223.7|43203.7|43220.9|43200.9|2
1653366430000|2022-05-24 04:27:10|43225.9|43205.9|43225.9|43205.9|43225.9|43205.9|43223.4|43203.4|0
1653366440000|2022-05-24 04:27:20|43224.6|43204.6|43225.9|43205.9|43225.9|43205.9|43224.6|43204.6|0
1653366460000|2022-05-24 04:27:40|43223.4|43203.4|43223.4|43203.4|43223.4|43203.4|43223.4|43203.4|0
1653366540000|2022-05-24 04:29:00|43225.9|43205.9|43225.9|43205.9|43225.9|43205.9|43225.9|43205.9|2
1653366550000|2022-05-24 04:29:10|43224.6|43204.6|43223.4|43203.4|43224.6|43204.6|43223.4|43203.4|0
1653366560000|2022-05-24 04:29:20|43227.3|43207.3|43228.4|43208.4|43228.4|43208.4|43227.3|43207.3|3
1653366570000|2022-05-24 04:29:30|43233.4|43213.4|43233.4|43213.4|43233.4|43213.4|43233.4|43213.4|4
1653366580000|2022-05-24 04:29:40|43234.8|43214.8|43235.9|43215.9|43235.9|43215.9|43234.8|43214.8|0
1653366590000|2022-05-24 04:29:50|43234.6|43214.6|43235.9|43215.9|43235.9|43215.9|43230.9|43210.9|1
1653366600000|2022-05-24 04:30:00|43233.4|43213.4|43233.7|43213.7|43235.9|43215.9|43232.1|43212.1|0
1653366610000|2022-05-24 04:30:10|43235.9|43215.9|43233.4|43213.4|43235.9|43215.9|43233.4|43213.4|0
1653366620000|2022-05-24 04:30:20|43235.9|43215.9|43235.9|43215.9|43235.9|43215.9|43235.9|43215.9|1
1653366630000|2022-05-24 04:30:30|||||||||1
1653366640000|2022-05-24 04:30:40|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|0
1653366650000|2022-05-24 04:30:50|||||||||2
1653366660000|2022-05-24 04:31:00|43235.9|43215.9|43233.4|43213.4|43235.9|43215.9|43233.4|43213.4|2
1653366670000|2022-05-24 04:31:10|43232.1|43212.1|43228.4|43208.4|43232.1|43212.1|43228.4|43208.4|0
1653366690000|2022-05-24 04:31:30|43227.1|43207.1|43220.9|43200.9|43227.1|43207.1|43220.9|43200.9|2
1653366700000|2022-05-24 04:31:40|43222.3|43202.3|43223.4|43203.4|43223.4|43203.4|43222.3|43202.3|2
1653366710000|2022-05-24 04:31:50|43222.3|43202.3|43222.3|43202.3|43222.3|43202.3|43222.3|43202.3|0
1653366720000|2022-05-24 04:32:00|43219.8|43199.8|43220.9|43200.9|43220.9|43200.9|43219.8|43199.8|0
1653366730000|2022-05-24 04:32:10|43218.4|43198.4|43217.1|43197.1|43218.4|43198.4|43217.1|43197.1|1
1653366750000|2022-05-24 04:32:30|||||||||2
1653366760000|2022-05-24 04:32:40|43218.4|43198.4|43218.4|43198.4|43218.4|43198.4|43218.4|43198.4|0
1653366780000|2022-05-24 04:33:00|43219.8|43199.8|43220.9|43200.9|43220.9|43200.9|43219.8|43199.8|0
1653366850000|2022-05-24 04:34:10|43218.4|43198.4|43218.4|43198.4|43218.4|43198.4|43218.4|43198.4|1
1653366870000|2022-05-24 04:34:30|43219.8|43199.8|43219.8|43199.8|43219.8|43199.8|43219.8|43199.8|1
1653366880000|2022-05-24 04:34:40|43220.9|43200.9|43220.9|43200.9|43220.9|43200.9|43220.9|43200.9|0
1653366900000|2022-05-24 04:35:00|43218.4|43198.4|43218.4|43198.4|43218.4|43198.4|43218.4|43198.4|0
1653366920000|2022-05-24 04:35:20|43217.1|43197.1|43214.6|43194.6|43217.1|43197.1|43214.6|43194.6|2
1653366930000|2022-05-24 04:35:30|||||||||1
1653366940000|2022-05-24 04:35:40|43215.9|43195.9|43215.9|43195.9|43215.9|43195.9|43215.9|43195.9|1
1653366950000|2022-05-24 04:35:50|43213.4|43193.4|43213.4|43193.4|43213.4|43193.4|43213.4|43193.4|0
1653366960000|2022-05-24 04:36:00|43212.1|43192.1|43212.1|43192.1|43212.1|43192.1|43212.1|43192.1|0
1653366970000|2022-05-24 04:36:10|43210.9|43190.9|43210.9|43190.9|43213.4|43193.4|43210.9|43190.9|0
1653367000000|2022-05-24 04:36:40|43214.8|43194.8|43205.9|43185.9|43215.9|43195.9|43205.9|43185.9|2
1653367010000|2022-05-24 04:36:50|43204.6|43184.6|43203.2|43183.2|43204.6|43184.6|43203.2|43183.2|7
1653367020000|2022-05-24 04:37:00|43200.9|43180.9|43200.9|43180.9|43200.9|43180.9|43200.9|43180.9|0
1653367080000|2022-05-24 04:38:00|||||||||1
1653367130000|2022-05-24 04:38:50|||||||||1
1653367140000|2022-05-24 04:39:00|43199.6|43179.6|43199.8|43179.8|43199.8|43179.8|43199.6|43179.6|1
1653367150000|2022-05-24 04:39:10|43195.9|43175.9|43195.9|43175.9|43195.9|43175.9|43195.9|43175.9|3
1653367160000|2022-05-24 04:39:20|43197.3|43177.3|43195.9|43175.9|43198.4|43178.4|43195.9|43175.9|1
1653367200000|2022-05-24 04:40:00|43197.3|43177.3|43198.4|43178.4|43198.4|43178.4|43197.3|43177.3|1
1653367210000|2022-05-24 04:40:10|43199.8|43179.8|43200.9|43180.9|43200.9|43180.9|43199.8|43179.8|1
1653367230000|2022-05-24 04:40:30|43198.4|43178.4|43198.4|43178.4|43198.4|43178.4|43198.4|43178.4|3
1653367240000|2022-05-24 04:40:40|43197.1|43177.1|43194.6|43174.6|43197.1|43177.1|43194.6|43174.6|1
1653367260000|2022-05-24 04:41:00|43190.9|43170.9|43193.4|43173.4|43193.4|43173.4|43190.9|43170.9|5
1653367280000|2022-05-24 04:41:20|43195.9|43175.9|43197.3|43177.3|43197.3|43177.3|43195.9|43175.9|1
1653367320000|2022-05-24 04:42:00|43198.7|43178.7|43197.3|43177.3|43198.7|43178.7|43197.3|43177.3|0
1653367330000|2022-05-24 04:42:10|||||||||2
1653367350000|2022-05-24 04:42:30|43195.9|43175.9|43195.9|43175.9|43195.9|43175.9|43195.9|43175.9|2
1653367370000|2022-05-24 04:42:50|43197.3|43177.3|43195.9|43175.9|43197.3|43177.3|43195.9|43175.9|1
1653367380000|2022-05-24 04:43:00|43197.3|43177.3|43199.8|43179.8|43199.8|43179.8|43197.3|43177.3|0
1653367400000|2022-05-24 04:43:20|43198.4|43178.4|43199.8|43179.8|43199.8|43179.8|43195.9|43175.9|2
1653367450000|2022-05-24 04:44:10|43195.9|43175.9|43195.9|43175.9|43195.9|43175.9|43195.9|43175.9|3
1653367520000|2022-05-24 04:45:20|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|4
1653367530000|2022-05-24 04:45:30|43193.4|43173.4|43192.1|43172.1|43193.4|43173.4|43192.1|43172.1|1
1653367560000|2022-05-24 04:46:00|43193.4|43173.4|43193.4|43173.4|43193.4|43173.4|43193.4|43173.4|1
1653367570000|2022-05-24 04:46:10|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|0
1653367640000|2022-05-24 04:47:20|43190.7|43170.7|43189.6|43169.6|43190.7|43170.7|43189.6|43169.6|1
1653367670000|2022-05-24 04:47:50|43188.4|43168.4|43187.1|43167.1|43188.4|43168.4|43187.1|43167.1|2
1653367680000|2022-05-24 04:48:00|43185.9|43165.9|43167.1|43147.1|43185.9|43165.9|43167.1|43147.1|20
1653367690000|2022-05-24 04:48:10|43167.3|43147.3|43148.4|43128.4|43168.4|43148.4|43144.8|43124.8|9
1653367700000|2022-05-24 04:48:20|43149.8|43129.8|43149.8|43129.8|43149.8|43129.8|43149.8|43129.8|5
1653367710000|2022-05-24 04:48:30|43152.3|43132.3|43147.3|43127.3|43152.3|43132.3|43147.3|43127.3|4
1653367720000|2022-05-24 04:48:40|43145.9|43125.9|43145.9|43125.9|43145.9|43125.9|43145.9|43125.9|2
1653367730000|2022-05-24 04:48:50|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|0
1653367740000|2022-05-24 04:49:00|43146.2|43126.2|43147.3|43127.3|43147.3|43127.3|43146.2|43126.2|1
1653367750000|2022-05-24 04:49:10|||||||||1
1653367760000|2022-05-24 04:49:20|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|1
1653367770000|2022-05-24 04:49:30|43143.4|43123.4|43144.8|43124.8|43147.3|43127.3|43143.4|43123.4|1
1653367780000|2022-05-24 04:49:40|43143.4|43123.4|43144.8|43124.8|43144.8|43124.8|43143.4|43123.4|0
1653367790000|2022-05-24 04:49:50|43143.4|43123.4|43147.3|43127.3|43147.3|43127.3|43143.4|43123.4|2
1653367800000|2022-05-24 04:50:00|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|4
1653367860000|2022-05-24 04:51:00|43143.4|43123.4|43143.4|43123.4|43144.8|43124.8|43143.4|43123.4|4
1653367880000|2022-05-24 04:51:20|43142.3|43122.3|43135.9|43115.9|43142.3|43122.3|43135.9|43115.9|9
1653367890000|2022-05-24 04:51:30|43134.6|43114.6|43130.9|43110.9|43134.6|43114.6|43130.9|43110.9|4
1653367920000|2022-05-24 04:52:00|||||||||2
1653367930000|2022-05-24 04:52:10|43132.3|43112.3|43133.4|43113.4|43133.4|43113.4|43132.3|43112.3|0
1653367940000|2022-05-24 04:52:20|43134.8|43114.8|43133.4|43113.4|43134.8|43114.8|43133.4|43113.4|4
1653367950000|2022-05-24 04:52:30|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|3
1653367960000|2022-05-24 04:52:40|43135.9|43115.9|43135.9|43115.9|43135.9|43115.9|43135.9|43115.9|0
1653367980000|2022-05-24 04:53:00|43137.1|43117.1|43133.4|43113.4|43137.1|43117.1|43133.4|43113.4|2
1653367990000|2022-05-24 04:53:10|43132.1|43112.1|43134.6|43114.6|43134.6|43114.6|43132.1|43112.1|6
1653368000000|2022-05-24 04:53:20|43135.9|43115.9|43135.9|43115.9|43135.9|43115.9|43135.9|43115.9|1
1653368010000|2022-05-24 04:53:30|43136|43116|43136|43116|43136|43116|43136|43116|1
1653368030000|2022-05-24 04:53:50|||||||||1
1653368040000|2022-05-24 04:54:00|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|2
1653368060000|2022-05-24 04:54:20|||||||||1
1653368070000|2022-05-24 04:54:30|43134.8|43114.8|43136|43116|43136|43116|43134.8|43114.8|1
1653368080000|2022-05-24 04:54:40|43138.5|43118.5|43139.6|43119.6|43139.8|43119.8|43138.5|43118.5|3
1653368090000|2022-05-24 04:54:50|43138.5|43118.5|43141|43121|43141|43121|43138.5|43118.5|0
1653368100000|2022-05-24 04:55:00|43141.2|43121.2|43141.2|43121.2|43143.7|43123.7|43139.8|43119.8|1
1653368130000|2022-05-24 04:55:30|43143.7|43123.7|43143.7|43123.7|43143.7|43123.7|43143.7|43123.7|2
1653368140000|2022-05-24 04:55:40|43142.3|43122.3|43143.7|43123.7|43143.7|43123.7|43142.3|43122.3|0
1653368150000|2022-05-24 04:55:50|43139.8|43119.8|43142.3|43122.3|43142.3|43122.3|43139.8|43119.8|1
1653368160000|2022-05-24 04:56:00|43141.2|43121.2|43136|43116|43141.2|43121.2|43136|43116|4
1653368180000|2022-05-24 04:56:20|43133.5|43113.5|43136|43116|43136|43116|43133.5|43113.5|1
1653368210000|2022-05-24 04:56:50|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|0
1653368220000|2022-05-24 04:57:00|43136|43116|43137.3|43117.3|43137.3|43117.3|43136|43116|1
1653368230000|2022-05-24 04:57:10|43136|43116|43139.8|43119.8|43139.8|43119.8|43136|43116|1
1653368240000|2022-05-24 04:57:20|43141.2|43121.2|43139.8|43119.8|43142.3|43122.3|43139.8|43119.8|0
1653368250000|2022-05-24 04:57:30|||||||||1
1653368280000|2022-05-24 04:58:00|||||||||1
1653368290000|2022-05-24 04:58:10|43141|43121|43141|43121|43141|43121|43141|43121|1
1653368300000|2022-05-24 04:58:20|43142.3|43122.3|43143.5|43123.5|43143.5|43123.5|43141|43121|2
1653368320000|2022-05-24 04:58:40|43144.8|43124.8|43141|43121|43144.8|43124.8|43141|43121|3
1653368330000|2022-05-24 04:58:50|43139.6|43119.6|43138.5|43118.5|43139.6|43119.6|43138.5|43118.5|0
1653368340000|2022-05-24 04:59:00|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|1
1653368360000|2022-05-24 04:59:20|43131|43111|43131|43111|43131|43111|43131|43111|1
1653368400000|2022-05-24 05:00:00|43127.1|43107.1|43129.6|43109.6|43131|43111|43127.1|43107.1|3
1653368410000|2022-05-24 05:00:10|43132.1|43112.1|43132.1|43112.1|43132.1|43112.1|43132.1|43112.1|0
1653368420000|2022-05-24 05:00:20|||||||||1
1653368430000|2022-05-24 05:00:30|43129.6|43109.6|43131|43111|43131|43111|43129.6|43109.6|1
1653368450000|2022-05-24 05:00:50|43128.5|43108.5|43128.5|43108.5|43131|43111|43128.5|43108.5|3
1653368460000|2022-05-24 05:01:00|43127.1|43107.1|43121|43101|43127.3|43107.3|43121|43101|13
1653368470000|2022-05-24 05:01:10|43123.5|43103.5|43126|43106|43126|43106|43123.5|43103.5|7
1653368490000|2022-05-24 05:01:30|43124.6|43104.6|43123.5|43103.5|43124.8|43104.8|43123.5|43103.5|7
1653368500000|2022-05-24 05:01:40|||||||||6
1653368510000|2022-05-24 05:01:50|||||||||14
1653368520000|2022-05-24 05:02:00|43126|43106|43126|43106|43126|43106|43126|43106|3
1653368530000|2022-05-24 05:02:10|43128.5|43108.5|43128.5|43108.5|43128.5|43108.5|43128.5|43108.5|0
1653368540000|2022-05-24 05:02:20|||||||||1
1653368550000|2022-05-24 05:02:30|43138.5|43118.5|43139.8|43119.8|43139.8|43119.8|43138.5|43118.5|15
1653368560000|2022-05-24 05:02:40|43138.5|43118.5|43138.5|43118.5|43138.5|43118.5|43138.5|43118.5|2
1653368570000|2022-05-24 05:02:50|43137.1|43117.1|43126|43106|43137.1|43117.1|43126|43106|13
1653368580000|2022-05-24 05:03:00|43124.6|43104.6|43123.5|43103.5|43124.6|43104.6|43123.5|43103.5|0
1653368600000|2022-05-24 05:03:20|43122.3|43102.3|43122.3|43102.3|43122.3|43102.3|43122.3|43102.3|2
1653368610000|2022-05-24 05:03:30|43121|43101|43119.8|43099.8|43122.3|43102.3|43119.8|43099.8|2
1653368620000|2022-05-24 05:03:40|43118.5|43098.5|43117.3|43097.3|43118.5|43098.5|43117.3|43097.3|6
1653368630000|2022-05-24 05:03:50|43114.8|43094.8|43117.3|43097.3|43117.3|43097.3|43114.8|43094.8|4
1653368640000|2022-05-24 05:04:00|43111|43091|43111|43091|43111|43091|43109.6|43089.6|8
1653368650000|2022-05-24 05:04:10|43113.5|43093.5|43116|43096|43116|43096|43113.5|43093.5|5
1653368660000|2022-05-24 05:04:20|||||||||1
1653368670000|2022-05-24 05:04:30|43117.3|43097.3|43118.5|43098.5|43121.2|43101.2|43116|43096|4
1653368680000|2022-05-24 05:04:40|43119.8|43099.8|43122.3|43102.3|43122.3|43102.3|43118.5|43098.5|5
1653368690000|2022-05-24 05:04:50|43123.5|43103.5|43123.5|43103.5|43123.5|43103.5|43123.5|43103.5|3
1653368700000|2022-05-24 05:05:00|43121|43101|43121|43101|43121|43101|43121|43101|2
1653368710000|2022-05-24 05:05:10|43119.6|43099.6|43126|43106|43126|43106|43119.6|43099.6|9
1653368730000|2022-05-24 05:05:30|43123.5|43103.5|43123.5|43103.5|43126|43106|43123.5|43103.5|2
1653368740000|2022-05-24 05:05:40|43121|43101|43121|43101|43121|43101|43121|43101|4
1653368750000|2022-05-24 05:05:50|43118.2|43098.2|43118.5|43098.5|43118.5|43098.5|43116|43096|7
1653368760000|2022-05-24 05:06:00|43121|43101|43126|43106|43126|43106|43121|43101|2
1653368770000|2022-05-24 05:06:10|43123.5|43103.5|43124.6|43104.6|43124.6|43104.6|43123.5|43103.5|6
1653368780000|2022-05-24 05:06:20|43125.7|43105.7|43125.7|43105.7|43125.7|43105.7|43125.7|43105.7|0
1653368790000|2022-05-24 05:06:30|43124.6|43104.6|43123.5|43103.5|43124.6|43104.6|43123.5|43103.5|2
1653368800000|2022-05-24 05:06:40|||||||||2
1653368810000|2022-05-24 05:06:50|43122.1|43102.1|43121|43101|43122.1|43102.1|43121|43101|2
1653368820000|2022-05-24 05:07:00|43119.6|43099.6|43116|43096|43119.6|43099.6|43116|43096|11
1653368830000|2022-05-24 05:07:10|43117.1|43097.1|43123.5|43103.5|43123.5|43103.5|43117.1|43097.1|5
1653368840000|2022-05-24 05:07:20|43119.6|43099.6|43116|43096|43119.6|43099.6|43116|43096|4
1653368850000|2022-05-24 05:07:30|43114.6|43094.6|43113.5|43093.5|43114.6|43094.6|43113.5|43093.5|4
1653368860000|2022-05-24 05:07:40|43116|43096|43116|43096|43116|43096|43116|43096|6
1653368870000|2022-05-24 05:07:50|43114.6|43094.6|43112.1|43092.1|43114.6|43094.6|43112.1|43092.1|4
1653368880000|2022-05-24 05:08:00|43109.6|43089.6|43107.3|43087.3|43109.6|43089.6|43107.3|43087.3|6
1653368890000|2022-05-24 05:08:10|43108.5|43088.5|43116|43096|43116|43096|43108.5|43088.5|6
1653368900000|2022-05-24 05:08:20|43118.5|43098.5|43118.5|43098.5|43118.5|43098.5|43118.5|43098.5|1
1653368910000|2022-05-24 05:08:30|43117.1|43097.1|43114.6|43094.6|43117.3|43097.3|43114.6|43094.6|1
1653368920000|2022-05-24 05:08:40|43116|43096|43117.1|43097.1|43117.1|43097.1|43116|43096|4
1653368930000|2022-05-24 05:08:50|43116|43096|43116|43096|43116|43096|43116|43096|0
1653368940000|2022-05-24 05:09:00|43114.6|43094.6|43116|43096|43118.5|43098.5|43114.6|43094.6|5
1653368950000|2022-05-24 05:09:10|43114.6|43094.6|43113.5|43093.5|43116|43096|43113.5|43093.5|2
1653368960000|2022-05-24 05:09:20|43116|43096|43116|43096|43118.5|43098.5|43116|43096|4
1653368970000|2022-05-24 05:09:30|43114.6|43094.6|43116|43096|43116|43096|43113.5|43093.5|6
1653368980000|2022-05-24 05:09:40|43118.5|43098.5|43112.1|43092.1|43118.5|43098.5|43112.1|43092.1|15
1653368990000|2022-05-24 05:09:50|43111|43091|43108.5|43088.5|43111|43091|43108.5|43088.5|3
1653369000000|2022-05-24 05:10:00|43106|43086|43112.3|43092.3|43112.3|43092.3|43106|43086|10
1653369010000|2022-05-24 05:10:10|43115|43095|43118.5|43098.5|43118.5|43098.5|43115|43095|2
1653369020000|2022-05-24 05:10:20|43119.8|43099.8|43121|43101|43121|43101|43119.8|43099.8|7
1653369040000|2022-05-24 05:10:40|43123.5|43103.5|43123.5|43103.5|43123.5|43103.5|43123.5|43103.5|7
1653369050000|2022-05-24 05:10:50|||||||||2
1653369070000|2022-05-24 05:11:10|43121|43101|43121|43101|43121|43101|43121|43101|7
1653369080000|2022-05-24 05:11:20|43119.6|43099.6|43113.5|43093.5|43119.6|43099.6|43113.5|43093.5|6
1653369090000|2022-05-24 05:11:30|43112.1|43092.1|43112.3|43092.3|43112.3|43092.3|43111|43091|7
1653369100000|2022-05-24 05:11:40|43109.8|43089.8|43108.5|43088.5|43111|43091|43107.3|43087.3|4
1653369110000|2022-05-24 05:11:50|43106|43086|43108.5|43088.5|43108.5|43088.5|43106|43086|0
1653369120000|2022-05-24 05:12:00|43107.3|43087.3|43103.5|43083.5|43107.3|43087.3|43103.5|43083.5|14
1653369130000|2022-05-24 05:12:10|||||||||1
1653369140000|2022-05-24 05:12:20|43101|43081|43090.7|43070.7|43101|43081|43089.4|43069.4|24
1653369150000|2022-05-24 05:12:30|||||||||1
1653369160000|2022-05-24 05:12:40|43086|43066|43084.6|43064.6|43086|43066|43084.6|43064.6|9
1653369170000|2022-05-24 05:12:50|43083.5|43063.5|43086|43066|43086|43066|43082.3|43062.3|9
1653369180000|2022-05-24 05:13:00|43084.6|43064.6|43088.5|43068.5|43088.5|43068.5|43083.5|43063.5|8
1653369190000|2022-05-24 05:13:10|43087.1|43067.1|43088.5|43068.5|43088.5|43068.5|43086|43066|1
1653369200000|2022-05-24 05:13:20|43087.1|43067.1|43084.6|43064.6|43087.1|43067.1|43084.6|43064.6|6
1653369210000|2022-05-24 05:13:30|43083.2|43063.2|43083.5|43063.5|43083.5|43063.5|43082.1|43062.1|5
1653369220000|2022-05-24 05:13:40|43082.1|43062.1|43081|43061|43083.5|43063.5|43081|43061|1
1653369230000|2022-05-24 05:13:50|43082.3|43062.3|43083.5|43063.5|43086|43066|43082.3|43062.3|7
1653369240000|2022-05-24 05:14:00|||||||||6
1653369250000|2022-05-24 05:14:10|43081|43061|43081|43061|43081|43061|43081|43061|5
1653369270000|2022-05-24 05:14:30|43079.6|43059.6|43064.6|43044.6|43079.6|43059.6|43064.6|43044.6|4
1653369280000|2022-05-24 05:14:40|43062.1|43042.1|43058.5|43038.5|43062.1|43042.1|43058.5|43038.5|14
1653369290000|2022-05-24 05:14:50|43063.5|43043.5|43058.5|43038.5|43063.5|43043.5|43058.5|43038.5|6
1653369300000|2022-05-24 05:15:00|43056|43036|43048.2|43028.2|43056|43036|43048.2|43028.2|10
1653369310000|2022-05-24 05:15:10|43046.9|43026.9|43048.2|43028.2|43049.6|43029.6|43045.7|43025.7|8
1653369320000|2022-05-24 05:15:20|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|6
1653369330000|2022-05-24 05:15:30|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43049.6|43029.6|1
1653369340000|2022-05-24 05:15:40|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|14
1653369350000|2022-05-24 05:15:50|43054.6|43034.6|43056|43036|43056|43036|43054.6|43034.6|1
1653369360000|2022-05-24 05:16:00|43055.7|43035.7|43053.5|43033.5|43056|43036|43053.5|43033.5|3
1653369370000|2022-05-24 05:16:10|||||||||1
1653369380000|2022-05-24 05:16:20|43050.7|43030.7|43050.7|43030.7|43050.7|43030.7|43050.7|43030.7|5
1653369390000|2022-05-24 05:16:30|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|4
1653369410000|2022-05-24 05:16:50|43048.5|43028.5|43049.6|43029.6|43051|43031|43048.5|43028.5|3
1653369420000|2022-05-24 05:17:00|43048.5|43028.5|43053.5|43033.5|43053.5|43033.5|43048.5|43028.5|4
1653369430000|2022-05-24 05:17:10|43051|43031|43051|43031|43053.5|43033.5|43051|43031|6
1653369440000|2022-05-24 05:17:20|43049.6|43029.6|43048.5|43028.5|43049.6|43029.6|43047.1|43027.1|1
1653369450000|2022-05-24 05:17:30|43051|43031|43047.1|43027.1|43051|43031|43047.1|43027.1|11
1653369460000|2022-05-24 05:17:40|43044.6|43024.6|43047.1|43027.1|43047.1|43027.1|43044.6|43024.6|9
1653369470000|2022-05-24 05:17:50|43048.5|43028.5|43044.6|43024.6|43048.5|43028.5|43044.6|43024.6|4
1653369480000|2022-05-24 05:18:00|43043.2|43023.2|43046|43026|43046|43026|43043.2|43023.2|5
1653369490000|2022-05-24 05:18:10|43044.6|43024.6|43044.6|43024.6|43044.6|43024.6|43043.2|43023.2|13
1653369500000|2022-05-24 05:18:20|43046|43026|43052.1|43032.1|43052.1|43032.1|43046|43026|2
1653369510000|2022-05-24 05:18:30|43051|43031|43053.5|43033.5|43053.5|43033.5|43051|43031|3
1653369530000|2022-05-24 05:18:50|43052.1|43032.1|43051|43031|43052.1|43032.1|43051|43031|5
1653369540000|2022-05-24 05:19:00|43052.1|43032.1|43053.5|43033.5|43053.5|43033.5|43051|43031|7
1653369550000|2022-05-24 05:19:10|43054.8|43034.8|43051|43031|43056|43036|43051|43031|6
1653369560000|2022-05-24 05:19:20|43053.5|43033.5|43054.6|43034.6|43054.6|43034.6|43053.5|43033.5|2
1653369570000|2022-05-24 05:19:30|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|7
1653369590000|2022-05-24 05:19:50|43056|43036|43057.1|43037.1|43058.5|43038.5|43056|43036|13
1653369600000|2022-05-24 05:20:00|43056|43036|43066|43046|43066|43046|43056|43036|7
1653369610000|2022-05-24 05:20:10|43064.6|43044.6|43064.6|43044.6|43064.6|43044.6|43064.6|43044.6|0
1653369620000|2022-05-24 05:20:20|43066|43046|43066|43046|43066|43046|43064.6|43044.6|1
1653369630000|2022-05-24 05:20:30|43064.6|43044.6|43051|43031|43064.6|43044.6|43051|43031|6
1653369640000|2022-05-24 05:20:40|43056|43036|43058.5|43038.5|43058.5|43038.5|43056|43036|6
1653369660000|2022-05-24 05:21:00|43059.6|43039.6|43060.7|43040.7|43060.7|43040.7|43059.6|43039.6|1
1653369670000|2022-05-24 05:21:10|43059.6|43039.6|43062.1|43042.1|43062.1|43042.1|43059.6|43039.6|0
1653369680000|2022-05-24 05:21:20|43063.5|43043.5|43066|43046|43066|43046|43063.5|43043.5|2
1653369690000|2022-05-24 05:21:30|43068.5|43048.5|43068.5|43048.5|43068.5|43048.5|43066|43046|2
1653369700000|2022-05-24 05:21:40|43066|43046|43068.5|43048.5|43068.5|43048.5|43066|43046|0
1653369710000|2022-05-24 05:21:50|43067.1|43047.1|43067.1|43047.1|43067.1|43047.1|43067.1|43047.1|1
1653369720000|2022-05-24 05:22:00|43066|43046|43073.5|43053.5|43073.5|43053.5|43066|43046|9
1653369730000|2022-05-24 05:22:10|43069.6|43049.6|43071|43051|43071|43051|43069.6|43049.6|9
1653369740000|2022-05-24 05:22:20|43072.3|43052.3|43093.5|43073.5|43093.5|43073.5|43072.3|43052.3|16
1653369750000|2022-05-24 05:22:30|43092.3|43072.3|43089.8|43069.8|43092.3|43072.3|43089.8|43069.8|1
1653369760000|2022-05-24 05:22:40|43091.2|43071.2|43089.8|43069.8|43091.2|43071.2|43089.8|43069.8|3
1653369770000|2022-05-24 05:22:50|43092.1|43072.1|43086|43066|43092.1|43072.1|43086|43066|7
1653369780000|2022-05-24 05:23:00|43084.8|43064.8|43076|43056|43084.8|43064.8|43076|43056|6
1653369800000|2022-05-24 05:23:20|43073.5|43053.5|43071|43051|43073.5|43053.5|43071|43051|1
1653369810000|2022-05-24 05:23:30|||||||||1
1653369820000|2022-05-24 05:23:40|43067.1|43047.1|43063.5|43043.5|43067.1|43047.1|43063.5|43043.5|4
1653369830000|2022-05-24 05:23:50|43062.1|43042.1|43062.1|43042.1|43062.1|43042.1|43062.1|43042.1|0
1653369850000|2022-05-24 05:24:10|43066|43046|43066|43046|43066|43046|43066|43046|6
1653369860000|2022-05-24 05:24:20|43064.8|43044.8|43066|43046|43066|43046|43064.8|43044.8|0
1653369870000|2022-05-24 05:24:30|43071.2|43051.2|43072.3|43052.3|43072.3|43052.3|43071.2|43051.2|3
1653369880000|2022-05-24 05:24:40|43073.5|43053.5|43072.1|43052.1|43076|43056|43072.1|43052.1|1
1653369890000|2022-05-24 05:24:50|43072.3|43052.3|43073.5|43053.5|43073.7|43053.7|43072.3|43052.3|0
1653369900000|2022-05-24 05:25:00|43072.3|43052.3|43072.1|43052.1|43072.3|43052.3|43071|43051|2
1653369910000|2022-05-24 05:25:10|43070.7|43050.7|43067.1|43047.1|43070.7|43050.7|43067.1|43047.1|1
1653369930000|2022-05-24 05:25:30|43066|43046|43066|43046|43066|43046|43066|43046|2
1653369940000|2022-05-24 05:25:40|43067.3|43047.3|43067.3|43047.3|43067.3|43047.3|43067.3|43047.3|0
1653369950000|2022-05-24 05:25:50|43068.5|43048.5|43073.5|43053.5|43073.5|43053.5|43068.5|43048.5|2
1653369960000|2022-05-24 05:26:00|43076|43056|43081|43061|43081|43061|43076|43056|4
1653369980000|2022-05-24 05:26:20|43076|43056|43076|43056|43076|43056|43076|43056|0
1653369990000|2022-05-24 05:26:30|43077.3|43057.3|43076|43056|43081|43061|43076|43056|0
1653370000000|2022-05-24 05:26:40|43081|43061|43081|43061|43081|43061|43081|43061|0
1653370010000|2022-05-24 05:26:50|43078.5|43058.5|43081|43061|43081|43061|43078.5|43058.5|4
1653370020000|2022-05-24 05:27:00|43082.3|43062.3|43082.3|43062.3|43082.3|43062.3|43082.3|43062.3|2
1653370030000|2022-05-24 05:27:10|43084.6|43064.6|43097.3|43077.3|43097.3|43077.3|43081|43061|17
1653370050000|2022-05-24 05:27:30|43096|43076|43096|43076|43096|43076|43096|43076|0
1653370070000|2022-05-24 05:27:50|43093.2|43073.2|43089.8|43069.8|43093.2|43073.2|43089.8|43069.8|3
1653370080000|2022-05-24 05:28:00|43086|43066|43088.5|43068.5|43088.5|43068.5|43084.6|43064.6|7
1653370090000|2022-05-24 05:28:10|43089.8|43069.8|43088.5|43068.5|43091|43071|43088.5|43068.5|2
1653370100000|2022-05-24 05:28:20|43089.8|43069.8|43086|43066|43089.8|43069.8|43086|43066|2
1653370110000|2022-05-24 05:28:30|43084.6|43064.6|43086|43066|43086|43066|43084.6|43064.6|0
1653370130000|2022-05-24 05:28:50|||||||||4
1653370140000|2022-05-24 05:29:00|43087.3|43067.3|43088.5|43068.5|43088.5|43068.5|43087.3|43067.3|4
1653370150000|2022-05-24 05:29:10|43089.8|43069.8|43091|43071|43091|43071|43089.8|43069.8|1
1653370170000|2022-05-24 05:29:30|43094.6|43074.6|43090.7|43070.7|43094.6|43074.6|43090.7|43070.7|13
1653370180000|2022-05-24 05:29:40|43092.1|43072.1|43093.5|43073.5|43093.5|43073.5|43091|43071|4
1653370200000|2022-05-24 05:30:00|43098.5|43078.5|43110.7|43090.7|43125.7|43105.7|43098.5|43078.5|66
1653370210000|2022-05-24 05:30:10|43109.4|43089.4|43102.1|43082.1|43109.4|43089.4|43100.7|43080.7|11
1653370220000|2022-05-24 05:30:20|43103.2|43083.2|43107.1|43087.1|43107.1|43087.1|43095.7|43075.7|32
1653370230000|2022-05-24 05:30:30|43108.2|43088.2|43113.2|43093.2|43113.2|43093.2|43108.2|43088.2|3
1653370240000|2022-05-24 05:30:40|43110.5|43090.5|43103.2|43083.2|43113.2|43093.2|43103.2|43083.2|4
1653370250000|2022-05-24 05:30:50|||||||||4
1653370260000|2022-05-24 05:31:00|43101.9|43081.9|43093.2|43073.2|43101.9|43081.9|43093.2|43073.2|14
1653370270000|2022-05-24 05:31:10|43091.9|43071.9|43085.7|43065.7|43091.9|43071.9|43085.7|43065.7|1
1653370280000|2022-05-24 05:31:20|43088.2|43068.2|43085.7|43065.7|43088.2|43068.2|43085.7|43065.7|5
1653370290000|2022-05-24 05:31:30|43088.2|43068.2|43088.2|43068.2|43090.7|43070.7|43088.2|43068.2|2
1653370300000|2022-05-24 05:31:40|43090.7|43070.7|43090.7|43070.7|43090.7|43070.7|43090.7|43070.7|0
1653370310000|2022-05-24 05:31:50|43088.2|43068.2|43088.2|43068.2|43090.7|43070.7|43088.2|43068.2|7
1653370320000|2022-05-24 05:32:00|43089.6|43069.6|43090.7|43070.7|43090.7|43070.7|43089.6|43069.6|2
1653370330000|2022-05-24 05:32:10|43092.1|43072.1|43098.2|43078.2|43100.7|43080.7|43092.1|43072.1|8
1653370340000|2022-05-24 05:32:20|43096.9|43076.9|43103.2|43083.2|43103.2|43083.2|43096.9|43076.9|8
1653370350000|2022-05-24 05:32:30|43101.9|43081.9|43095.7|43075.7|43101.9|43081.9|43095.7|43075.7|5
1653370360000|2022-05-24 05:32:40|43097.1|43077.1|43098.2|43078.2|43098.2|43078.2|43097.1|43077.1|4
1653370370000|2022-05-24 05:32:50|43099.6|43079.6|43098.2|43078.2|43101|43081|43098.2|43078.2|1
1653370380000|2022-05-24 05:33:00|43100.7|43080.7|43095.7|43075.7|43100.7|43080.7|43094.4|43074.4|3
1653370390000|2022-05-24 05:33:10|43098.2|43078.2|43104.6|43084.6|43104.6|43084.6|43098.2|43078.2|4
1653370400000|2022-05-24 05:33:20|43108.5|43088.5|43118.2|43098.2|43118.2|43098.2|43108.5|43088.5|3
1653370410000|2022-05-24 05:33:30|43115.5|43095.5|43114.4|43094.4|43115.5|43095.5|43114.4|43094.4|1
1653370420000|2022-05-24 05:33:40|43115.7|43095.7|43118.2|43098.2|43118.2|43098.2|43115.7|43095.7|0
1653370430000|2022-05-24 05:33:50|43116.9|43096.9|43119.6|43099.6|43119.6|43099.6|43116.9|43096.9|1
1653370440000|2022-05-24 05:34:00|43118.2|43098.2|43118.2|43098.2|43118.2|43098.2|43118.2|43098.2|2
1653370450000|2022-05-24 05:34:10|43116.9|43096.9|43098.2|43078.2|43116.9|43096.9|43098.2|43078.2|6
1653370460000|2022-05-24 05:34:20|43102.1|43082.1|43102.1|43082.1|43102.1|43082.1|43102.1|43082.1|2
1653370470000|2022-05-24 05:34:30|43099.6|43079.6|43102.1|43082.1|43102.1|43082.1|43099.6|43079.6|1
1653370480000|2022-05-24 05:34:40|43103.2|43083.2|43103.2|43083.2|43105.7|43085.7|43101.9|43081.9|1
1653370490000|2022-05-24 05:34:50|43100.7|43080.7|43105.7|43085.7|43105.7|43085.7|43100.7|43080.7|2
1653370500000|2022-05-24 05:35:00|43103.2|43083.2|43115.7|43095.7|43118.2|43098.2|43103.2|43083.2|5
1653370510000|2022-05-24 05:35:10|43120.7|43100.7|43118.2|43098.2|43120.7|43100.7|43118.2|43098.2|7
1653370520000|2022-05-24 05:35:20|43114.4|43094.4|43107.1|43087.1|43114.4|43094.4|43104.6|43084.6|25
1653370530000|2022-05-24 05:35:30|43103.2|43083.2|43107.1|43087.1|43112.1|43092.1|43102.1|43082.1|16
1653370540000|2022-05-24 05:35:40|43108.5|43088.5|43104.6|43084.6|43108.5|43088.5|43104.6|43084.6|3
1653370550000|2022-05-24 05:35:50|43102.1|43082.1|43107.1|43087.1|43109.6|43089.6|43102.1|43082.1|5
1653370560000|2022-05-24 05:36:00|43112.1|43092.1|43109.6|43089.6|43112.1|43092.1|43109.6|43089.6|3
1653370570000|2022-05-24 05:36:10|43108.5|43088.5|43107.1|43087.1|43108.5|43088.5|43107.1|43087.1|8
1653370580000|2022-05-24 05:36:20|43108.5|43088.5|43102.1|43082.1|43108.5|43088.5|43102.1|43082.1|18
1653370590000|2022-05-24 05:36:30|43104.6|43084.6|43102.1|43082.1|43106|43086|43102.1|43082.1|8
1653370600000|2022-05-24 05:36:40|43100.7|43080.7|43097.1|43077.1|43102.1|43082.1|43097.1|43077.1|6
1653370610000|2022-05-24 05:36:50|43098.5|43078.5|43088.5|43068.5|43101|43081|43088.5|43068.5|18
1653370620000|2022-05-24 05:37:00|43086|43066|43073.5|43053.5|43086|43066|43073.5|43053.5|11
1653370630000|2022-05-24 05:37:10|43077.1|43057.1|43083.5|43063.5|43083.5|43063.5|43077.1|43057.1|6
1653370640000|2022-05-24 05:37:20|43086|43066|43089.6|43069.6|43089.6|43069.6|43083.5|43063.5|7
1653370650000|2022-05-24 05:37:30|43090.7|43070.7|43092.1|43072.1|43092.1|43072.1|43089.6|43069.6|0
1653370660000|2022-05-24 05:37:40|43089.6|43069.6|43082.1|43062.1|43089.6|43069.6|43082.1|43062.1|2
1653370670000|2022-05-24 05:37:50|43083.2|43063.2|43078.2|43058.2|43083.2|43063.2|43078.2|43058.2|20
1653370680000|2022-05-24 05:38:00|43077.1|43057.1|43077.1|43057.1|43082.1|43062.1|43077.1|43057.1|10
1653370690000|2022-05-24 05:38:10|43078.5|43058.5|43076|43056|43079.6|43059.6|43074.6|43054.6|3
1653370700000|2022-05-24 05:38:20|43077.1|43057.1|43077.1|43057.1|43077.1|43057.1|43077.1|43057.1|3
1653370710000|2022-05-24 05:38:30|43078.5|43058.5|43084.4|43064.4|43084.4|43064.4|43078.5|43058.5|4
1653370720000|2022-05-24 05:38:40|43086.9|43066.9|43087.1|43067.1|43087.1|43067.1|43085.7|43065.7|0
1653370730000|2022-05-24 05:38:50|43085.7|43065.7|43084.6|43064.6|43085.7|43065.7|43084.6|43064.6|2
1653370740000|2022-05-24 05:39:00|43083.5|43063.5|43096|43076|43099.6|43079.6|43073.5|43053.5|41
1653370750000|2022-05-24 05:39:10|43097.1|43077.1|43094.6|43074.6|43097.1|43077.1|43092.1|43072.1|4
1653370760000|2022-05-24 05:39:20|43096|43076|43097.1|43077.1|43097.1|43077.1|43093.2|43073.2|6
1653370770000|2022-05-24 05:39:30|43102.1|43082.1|43103.2|43083.2|43104.6|43084.6|43102.1|43082.1|11
1653370780000|2022-05-24 05:39:40|43102.1|43082.1|43089.6|43069.6|43102.1|43082.1|43089.6|43069.6|7
1653370790000|2022-05-24 05:39:50|43088.2|43068.2|43077.3|43057.3|43088.2|43068.2|43077.3|43057.3|4
1653370800000|2022-05-24 05:40:00|43076|43056|43073.5|43053.5|43076|43056|43071.2|43051.2|1
1653370810000|2022-05-24 05:40:10|43072.1|43052.1|43074.8|43054.8|43074.8|43054.8|43069.8|43049.8|1
1653370820000|2022-05-24 05:40:20|43073.5|43053.5|43069.8|43049.8|43073.5|43053.5|43069.8|43049.8|0
1653370830000|2022-05-24 05:40:30|43074.8|43054.8|43069.8|43049.8|43074.8|43054.8|43069.8|43049.8|2
1653370840000|2022-05-24 05:40:40|43068.5|43048.5|43066.2|43046.2|43068.5|43048.5|43066.2|43046.2|3
1653370850000|2022-05-24 05:40:50|43064.8|43044.8|43057.3|43037.3|43064.8|43044.8|43057.3|43037.3|3
1653370860000|2022-05-24 05:41:00|43056|43036|43052.3|43032.3|43056|43036|43048.5|43028.5|4
1653370870000|2022-05-24 05:41:10|43054.8|43034.8|43052.3|43032.3|43054.8|43034.8|43052.3|43032.3|2
1653370880000|2022-05-24 05:41:20|43054.8|43034.8|43059.8|43039.8|43059.8|43039.8|43054.8|43034.8|7
1653370890000|2022-05-24 05:41:30|43054.8|43034.8|43053.7|43033.7|43054.8|43034.8|43053.7|43033.7|3
1653370900000|2022-05-24 05:41:40|43054.8|43034.8|43051|43031|43054.8|43034.8|43049.6|43029.6|2
1653370920000|2022-05-24 05:42:00|43049.6|43029.6|43047.1|43027.1|43049.6|43029.6|43047.1|43027.1|3
1653370930000|2022-05-24 05:42:10|43043.5|43023.5|43044.6|43024.6|43044.6|43024.6|43042.1|43022.1|5
1653370940000|2022-05-24 05:42:20|43043.2|43023.2|43043.5|43023.5|43044.6|43024.6|43042.1|43022.1|7
1653370950000|2022-05-24 05:42:30|43044.6|43024.6|43042.1|43022.1|43044.6|43024.6|43042.1|43022.1|2
1653370960000|2022-05-24 05:42:40|43040.7|43020.7|43039.6|43019.6|43040.7|43020.7|43039.6|43019.6|0
1653370970000|2022-05-24 05:42:50|43041|43021|43042.1|43022.1|43042.1|43022.1|43041|43021|0
1653370980000|2022-05-24 05:43:00|43040.8|43020.8|43007.1|42987.1|43040.8|43020.8|42999.6|42979.6|36
1653370990000|2022-05-24 05:43:10|43002.1|42982.1|43009.6|42989.6|43012.1|42992.1|43002.1|42982.1|13
1653371000000|2022-05-24 05:43:20|43007.1|42987.1|43007.1|42987.1|43007.1|42987.1|43007.1|42987.1|1
1653371010000|2022-05-24 05:43:30|42998.5|42978.5|42998.5|42978.5|42998.5|42978.5|42998.5|42978.5|8
1653371020000|2022-05-24 05:43:40|42997.1|42977.1|42994.6|42974.6|42997.1|42977.1|42994.6|42974.6|2
1653371030000|2022-05-24 05:43:50|42997.1|42977.1|42999.6|42979.6|42999.6|42979.6|42997.1|42977.1|1
1653371040000|2022-05-24 05:44:00|43001|42981|43007.1|42987.1|43007.1|42987.1|43001|42981|3
1653371050000|2022-05-24 05:44:10|43008.5|42988.5|43015.8|42995.8|43015.8|42995.8|43008.5|42988.5|5
1653371060000|2022-05-24 05:44:20|43014.6|42994.6|43008.5|42988.5|43014.6|42994.6|43008.5|42988.5|3
1653371070000|2022-05-24 05:44:30|43007.1|42987.1|42993.5|42973.5|43007.1|42987.1|42993.5|42973.5|7
1653371080000|2022-05-24 05:44:40|42992.1|42972.1|42996|42976|42996|42976|42992.1|42972.1|5
1653371090000|2022-05-24 05:44:50|42993.5|42973.5|42989.8|42969.8|42993.5|42973.5|42984.8|42964.8|19
1653371100000|2022-05-24 05:45:00|42994.8|42974.8|42991|42971|42994.8|42974.8|42988.5|42968.5|15
1653371110000|2022-05-24 05:45:10|42992.3|42972.3|42988.5|42968.5|42993.5|42973.5|42988.5|42968.5|3
1653371120000|2022-05-24 05:45:20|42989.8|42969.8|42992.5|42972.5|42992.5|42972.5|42989.8|42969.8|4
1653371130000|2022-05-24 05:45:30|42993.7|42973.7|43000|42980|43000|42980|42993.7|42973.7|1
1653371140000|2022-05-24 05:45:40|42998.7|42978.7|43009.8|42989.8|43009.8|42989.8|42998.7|42978.7|5
1653371150000|2022-05-24 05:45:50|43004.8|42984.8|43006|42986|43006|42986|43004.8|42984.8|6
1653371160000|2022-05-24 05:46:00|43011.2|42991.2|43014.8|42994.8|43014.8|42994.8|43011.2|42991.2|3
1653371170000|2022-05-24 05:46:10|43016.2|42996.2|43024.8|43004.8|43024.8|43004.8|43011|42991|11
1653371180000|2022-05-24 05:46:20|43021.2|43001.2|43019.8|42999.8|43021.2|43001.2|43019.8|42999.8|1
1653371190000|2022-05-24 05:46:30|43021.2|43001.2|43023.7|43003.7|43023.7|43003.7|43019.8|42999.8|3
1653371200000|2022-05-24 05:46:40|43026.2|43006.2|43024.8|43004.8|43027.3|43007.3|43024.8|43004.8|0
1653371210000|2022-05-24 05:46:50|43023.7|43003.7|43023.7|43003.7|43024.8|43004.8|43023.7|43003.7|1
1653371220000|2022-05-24 05:47:00|43021.2|43001.2|43021.2|43001.2|43021.2|43001.2|43021.2|43001.2|0
1653371230000|2022-05-24 05:47:10|43022.5|43002.5|43036|43016|43036|43016|43009.8|42989.8|12
1653371240000|2022-05-24 05:47:20|43034.8|43014.8|43033.7|43013.7|43034.8|43014.8|43029.8|43009.8|2
1653371250000|2022-05-24 05:47:30|43034.8|43014.8|43033.7|43013.7|43034.8|43014.8|43029.8|43009.8|0
1653371260000|2022-05-24 05:47:40|43034.8|43014.8|43034.8|43014.8|43034.8|43014.8|43034.8|43014.8|2
1653371270000|2022-05-24 05:47:50|43037.3|43017.3|43034.8|43014.8|43037.3|43017.3|43034.8|43014.8|2
1653371280000|2022-05-24 05:48:00|43037.3|43017.3|43028.7|43008.7|43037.3|43017.3|43028.7|43008.7|1
1653371290000|2022-05-24 05:48:10|43027.3|43007.3|43023.7|43003.7|43027.3|43007.3|43023.7|43003.7|4
1653371300000|2022-05-24 05:48:20|43025.1|43005.1|43022.6|43002.6|43027.3|43007.3|43022.6|43002.6|3
1653371310000|2022-05-24 05:48:30|43023.7|43003.7|43020.1|43000.1|43023.7|43003.7|43020.1|43000.1|2
1653371320000|2022-05-24 05:48:40|43021.2|43001.2|43021.2|43001.2|43021.2|43001.2|43021.2|43001.2|0
1653371330000|2022-05-24 05:48:50|43019.8|42999.8|43017.3|42997.3|43019.8|42999.8|43017.3|42997.3|1
1653371340000|2022-05-24 05:49:00|43016|42996|43009.8|42989.8|43016|42996|43009.8|42989.8|1
1653371350000|2022-05-24 05:49:10|43008.5|42988.5|43004.8|42984.8|43008.5|42988.5|43004.8|42984.8|5
1653371360000|2022-05-24 05:49:20|43003.5|42983.5|42999.8|42979.8|43004.8|42984.8|42999.8|42979.8|0
1653371370000|2022-05-24 05:49:30|42998.7|42978.7|42998.7|42978.7|42998.7|42978.7|42998.7|42978.7|0
1653371380000|2022-05-24 05:49:40|43001.2|42981.2|42993.7|42973.7|43001.2|42981.2|42993.7|42973.7|6
1653371390000|2022-05-24 05:49:50|42992.3|42972.3|42983.7|42963.7|42992.3|42972.3|42983.7|42963.7|4
1653371400000|2022-05-24 05:50:00|42982.3|42962.3|42978.7|42958.7|42982.3|42962.3|42978.7|42958.7|13
1653371410000|2022-05-24 05:50:10|42979.8|42959.8|42993.7|42973.7|42993.7|42973.7|42979.8|42959.8|4
1653371420000|2022-05-24 05:50:20|42994.8|42974.8|42991|42971|42994.8|42974.8|42991|42971|1
1653371430000|2022-05-24 05:50:30|42989.6|42969.6|42983.7|42963.7|42989.6|42969.6|42983.7|42963.7|3
1653371440000|2022-05-24 05:50:40|42982.3|42962.3|42978.5|42958.5|42982.3|42962.3|42978.5|42958.5|3
1653371450000|2022-05-24 05:50:50|42976|42956|42974.8|42954.8|42976|42956|42973.5|42953.5|6
1653371460000|2022-05-24 05:51:00|42976|42956|42977.3|42957.3|42977.3|42957.3|42976|42956|3
1653371470000|2022-05-24 05:51:10|42979.8|42959.8|42984.8|42964.8|42984.8|42964.8|42979.8|42959.8|0
1653371490000|2022-05-24 05:51:30|42982.3|42962.3|42978.7|42958.7|42983.7|42963.7|42978.7|42958.7|4
1653371500000|2022-05-24 05:51:40|42979.8|42959.8|42978.7|42958.7|42979.8|42959.8|42978.7|42958.7|1
1653371510000|2022-05-24 05:51:50|42979.8|42959.8|42978.7|42958.7|42979.8|42959.8|42978.7|42958.7|0
1653371520000|2022-05-24 05:52:00|42982.3|42962.3|42983.7|42963.7|42984.8|42964.8|42982.3|42962.3|3
1653371530000|2022-05-24 05:52:10|42979.8|42959.8|42974.8|42954.8|42979.8|42959.8|42974.8|42954.8|3
1653371540000|2022-05-24 05:52:20|42976|42956|42984.8|42964.8|42984.8|42964.8|42976|42956|2
1653371560000|2022-05-24 05:52:40|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|42981.2|42961.2|3
1653371570000|2022-05-24 05:52:50|42983.7|42963.7|42983.7|42963.7|42983.7|42963.7|42983.7|42963.7|0
1653371580000|2022-05-24 05:53:00|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|2
1653371590000|2022-05-24 05:53:10|42989.8|42969.8|42992.6|42972.6|42992.6|42972.6|42989.8|42969.8|4
1653371600000|2022-05-24 05:53:20|42999.8|42979.8|43002.1|42982.1|43003.5|42983.5|42999.8|42979.8|8
1653371610000|2022-05-24 05:53:30|43004.8|42984.8|43003.5|42983.5|43004.8|42984.8|43003.5|42983.5|1
1653371620000|2022-05-24 05:53:40|43002.1|42982.1|43002.3|42982.3|43002.3|42982.3|43001|42981|0
1653371630000|2022-05-24 05:53:50|43001|42981|43001|42981|43001|42981|43001|42981|1
1653371640000|2022-05-24 05:54:00|42998.5|42978.5|42998.5|42978.5|42998.5|42978.5|42998.5|42978.5|2
1653371650000|2022-05-24 05:54:10|42994.8|42974.8|42989.6|42969.6|42994.8|42974.8|42989.6|42969.6|1
1653371660000|2022-05-24 05:54:20|42991|42971|42999.8|42979.8|42999.8|42979.8|42991|42971|2
1653371670000|2022-05-24 05:54:30|42998.7|42978.7|42998.7|42978.7|42998.7|42978.7|42998.7|42978.7|0
1653371680000|2022-05-24 05:54:40|42999.8|42979.8|43001|42981|43002.1|42982.1|42999.8|42979.8|2
1653371700000|2022-05-24 05:55:00|43002.3|42982.3|43001|42981|43002.3|42982.3|43001|42981|0
1653371710000|2022-05-24 05:55:10|43003.5|42983.5|43001|42981|43003.5|42983.5|43001|42981|2
1653371740000|2022-05-24 05:55:40|43002.3|42982.3|42998.5|42978.5|43003.5|42983.5|42998.5|42978.5|3
1653371750000|2022-05-24 05:55:50|42999.8|42979.8|43002.3|42982.3|43002.3|42982.3|42999.8|42979.8|4
1653371760000|2022-05-24 05:56:00|43003.5|42983.5|43013.5|42993.5|43013.5|42993.5|43003.5|42983.5|6
1653371770000|2022-05-24 05:56:10|43014.6|42994.6|43004.4|42984.4|43014.6|42994.6|43004.4|42984.4|6
1653371780000|2022-05-24 05:56:20|43003.5|42983.5|43007.1|42987.1|43007.1|42987.1|43003.5|42983.5|0
1653371790000|2022-05-24 05:56:30|43008.3|42988.3|43012.1|42992.1|43012.1|42992.1|43008.3|42988.3|0
1653371800000|2022-05-24 05:56:40|43016|42996|43015.8|42995.8|43019.6|42999.6|43015.8|42995.8|2
1653371810000|2022-05-24 05:56:50|43017.1|42997.1|43015.8|42995.8|43017.1|42997.1|43015.8|42995.8|0
1653371820000|2022-05-24 05:57:00|||||||||1
1653371830000|2022-05-24 05:57:10|43014.6|42994.6|43014.6|42994.6|43014.6|42994.6|43014.6|42994.6|5
1653371840000|2022-05-24 05:57:20|43013.3|42993.3|43011|42991|43013.3|42993.3|43008.5|42988.5|3
1653371850000|2022-05-24 05:57:30|43013.5|42993.5|43011|42991|43013.5|42993.5|43011|42991|0
1653371860000|2022-05-24 05:57:40|43009.6|42989.6|43007.1|42987.1|43009.6|42989.6|43007.1|42987.1|1
1653371870000|2022-05-24 05:57:50|||||||||1
1653371880000|2022-05-24 05:58:00|43006|42986|43011|42991|43011|42991|43006|42986|1
1653371890000|2022-05-24 05:58:10|43012.3|42992.3|43013.5|42993.5|43013.5|42993.5|43012.3|42992.3|2
1653371900000|2022-05-24 05:58:20|43012.1|42992.1|43016|42996|43016|42996|43011|42991|2
1653371910000|2022-05-24 05:58:30|43014.6|42994.6|43013.5|42993.5|43016|42996|43013.5|42993.5|0
1653371920000|2022-05-24 05:58:40|43016|42996|43013.5|42993.5|43016|42996|43013.5|42993.5|0
1653371930000|2022-05-24 05:58:50|43014.8|42994.8|43016|42996|43016|42996|43014.8|42994.8|0
1653371940000|2022-05-24 05:59:00|||||||||1
1653371950000|2022-05-24 05:59:10|43017.1|42997.1|43017.1|42997.1|43017.1|42997.1|43017.1|42997.1|2
1653371960000|2022-05-24 05:59:20|43016|42996|43016|42996|43016|42996|43016|42996|2
1653371970000|2022-05-24 05:59:30|43013.5|42993.5|43016|42996|43016|42996|43013.5|42993.5|2
1653371980000|2022-05-24 05:59:40|43014.6|42994.6|43007.1|42987.1|43014.6|42994.6|43003.3|42983.3|4
1653371990000|2022-05-24 05:59:50|43011|42991|43011|42991|43011|42991|43011|42991|3
1653372000000|2022-05-24 06:00:00|43008.5|42988.5|43018.5|42998.5|43021|43001|43007.1|42987.1|11
1653372010000|2022-05-24 06:00:10|43019.8|42999.8|43019.6|42999.6|43019.8|42999.8|43018.5|42998.5|0
1653372020000|2022-05-24 06:00:20|43021|43001|43023.5|43003.5|43023.5|43003.5|43021|43001|2
1653372040000|2022-05-24 06:00:40|43026|43006|43026|43006|43026|43006|43026|43006|0
1653372050000|2022-05-24 06:00:50|||||||||3
1653372060000|2022-05-24 06:01:00|43028.5|43008.5|43028.5|43008.5|43028.5|43008.5|43028.5|43008.5|0
1653372070000|2022-05-24 06:01:10|43027.3|43007.3|43027.3|43007.3|43027.3|43007.3|43027.3|43007.3|4
1653372080000|2022-05-24 06:01:20|43024.6|43004.6|43021|43001|43027.3|43007.3|43021|43001|3
1653372090000|2022-05-24 06:01:30|43022.1|43002.1|43016|42996|43022.1|43002.1|43013.5|42993.5|3
1653372100000|2022-05-24 06:01:40|43017.1|42997.1|43017.1|42997.1|43017.1|42997.1|43017.1|42997.1|2
1653372110000|2022-05-24 06:01:50|43018.5|42998.5|43018.5|42998.5|43018.5|42998.5|43018.5|42998.5|1
1653372120000|2022-05-24 06:02:00|43022.1|43002.1|43024.8|43004.8|43024.8|43004.8|43022.1|43002.1|5
1653372130000|2022-05-24 06:02:10|43026|43006|43043.7|43023.7|43043.7|43023.7|43026|43006|2
1653372140000|2022-05-24 06:02:20|43044.8|43024.8|43044.8|43024.8|43047.3|43027.3|43043.5|43023.5|1
1653372150000|2022-05-24 06:02:30|43043.5|43023.5|43041|43021|43043.5|43023.5|43041|43021|1
1653372160000|2022-05-24 06:02:40|43034.6|43014.6|43031|43011|43034.6|43014.6|43031|43011|2
1653372170000|2022-05-24 06:02:50|43032.3|43012.3|43036|43016|43036|43016|43032.1|43012.1|1
1653372180000|2022-05-24 06:03:00|43028.5|43008.5|43026|43006|43028.5|43008.5|43026|43006|2
1653372190000|2022-05-24 06:03:10|43027.1|43007.1|43028.5|43008.5|43028.5|43008.5|43027.1|43007.1|0
1653372200000|2022-05-24 06:03:20|43031|43011|43033.5|43013.5|43033.5|43013.5|43031|43011|1
1653372210000|2022-05-24 06:03:30|43036|43016|43037.1|43017.1|43037.1|43017.1|43034.6|43014.6|0
1653372220000|2022-05-24 06:03:40|43033.5|43013.5|43031|43011|43033.5|43013.5|43031|43011|2
1653372230000|2022-05-24 06:03:50|43032.3|43012.3|43031|43011|43032.3|43012.3|43031|43011|1
1653372240000|2022-05-24 06:04:00|43032.3|43012.3|43031|43011|43032.3|43012.3|43031|43011|1
1653372250000|2022-05-24 06:04:10|43028.5|43008.5|43023.5|43003.5|43028.5|43008.5|43023.5|43003.5|5
1653372260000|2022-05-24 06:04:20|43023.3|43003.3|43022.1|43002.1|43023.3|43003.3|43019.6|42999.6|0
1653372280000|2022-05-24 06:04:40|43024.6|43004.6|43024.6|43004.6|43024.6|43004.6|43024.6|43004.6|1
1653372290000|2022-05-24 06:04:50|43023.3|43003.3|43026|43006|43026|43006|43022.1|43002.1|1
1653372300000|2022-05-24 06:05:00|43024.6|43004.6|43024.6|43004.6|43024.6|43004.6|43022.1|43002.1|2
1653372310000|2022-05-24 06:05:10|43028.5|43008.5|43031|43011|43031|43011|43028.5|43008.5|5
1653372320000|2022-05-24 06:05:20|43032.3|43012.3|43031|43011|43033.5|43013.5|43031|43011|0
1653372330000|2022-05-24 06:05:30|43029.6|43009.6|43031|43011|43031|43011|43028.5|43008.5|1
1653372340000|2022-05-24 06:05:40|43029.6|43009.6|43028.5|43008.5|43029.6|43009.6|43028.5|43008.5|1
1653372350000|2022-05-24 06:05:50|43029.8|43009.8|43028.5|43008.5|43031|43011|43028.5|43008.5|0
1653372360000|2022-05-24 06:06:00|43026|43006|43028.5|43008.5|43028.5|43008.5|43026|43006|1
1653372370000|2022-05-24 06:06:10|43027.1|43007.1|43034.6|43014.6|43034.6|43014.6|43026|43006|11
1653372380000|2022-05-24 06:06:20|43036|43016|43031|43011|43036|43016|43031|43011|6
1653372390000|2022-05-24 06:06:30|43029.6|43009.6|43029.6|43009.6|43029.6|43009.6|43029.6|43009.6|0
1653372400000|2022-05-24 06:06:40|43028.3|43008.3|43023.3|43003.3|43028.3|43008.3|43021.9|43001.9|4
1653372410000|2022-05-24 06:06:50|43021.9|43001.9|43009.6|42989.6|43021.9|43001.9|43008.3|42988.3|6
1653372420000|2022-05-24 06:07:00|43008.3|42988.3|43003.3|42983.3|43008.3|42988.3|43003.3|42983.3|3
1653372430000|2022-05-24 06:07:10|43001.9|42981.9|43004.4|42984.4|43005.5|42985.5|43001.9|42981.9|4
1653372450000|2022-05-24 06:07:30|43003.3|42983.3|43005.8|42985.8|43005.8|42985.8|43003.3|42983.3|2
1653372460000|2022-05-24 06:07:40|43004.4|42984.4|43005.8|42985.8|43005.8|42985.8|43003.3|42983.3|0
1653372470000|2022-05-24 06:07:50|43001.9|42981.9|43004.6|42984.6|43004.6|42984.6|43001.9|42981.9|1
1653372480000|2022-05-24 06:08:00|43005.8|42985.8|43010.8|42990.8|43010.8|42990.8|43003.3|42983.3|13
1653372490000|2022-05-24 06:08:10|43013.3|42993.3|43008.3|42988.3|43013.3|42993.3|43008.3|42988.3|3
1653372500000|2022-05-24 06:08:20|43006.9|42986.9|43006.9|42986.9|43006.9|42986.9|43006.9|42986.9|1
1653372530000|2022-05-24 06:08:50|43004.4|42984.4|43004.4|42984.4|43004.4|42984.4|43004.4|42984.4|6
1653372540000|2022-05-24 06:09:00|43005.8|42985.8|43006.9|42986.9|43006.9|42986.9|43005.8|42985.8|0
1653372550000|2022-05-24 06:09:10|43009.4|42989.4|43010.8|42990.8|43010.8|42990.8|43009.4|42989.4|0
1653372560000|2022-05-24 06:09:20|43008.3|42988.3|43008.3|42988.3|43008.3|42988.3|43008.3|42988.3|3
1653372570000|2022-05-24 06:09:30|43009.6|42989.6|43009.6|42989.6|43009.6|42989.6|43009.6|42989.6|0
1653372580000|2022-05-24 06:09:40|43008.3|42988.3|43008.3|42988.3|43008.3|42988.3|43008.3|42988.3|1
1653372600000|2022-05-24 06:10:00|||||||||1
1653372610000|2022-05-24 06:10:10|||||||||3
1653372620000|2022-05-24 06:10:20|43009.6|42989.6|43009.6|42989.6|43009.6|42989.6|43009.6|42989.6|1
1653372630000|2022-05-24 06:10:30|43010.8|42990.8|43013.3|42993.3|43015.8|42995.8|43010.8|42990.8|2
1653372640000|2022-05-24 06:10:40|43014.6|42994.6|43015.8|42995.8|43015.8|42995.8|43014.6|42994.6|1
1653372650000|2022-05-24 06:10:50|43017.1|42997.1|43023.3|43003.3|43023.3|43003.3|43017.1|42997.1|8
1653372660000|2022-05-24 06:11:00|43024.6|43004.6|43028.3|43008.3|43028.3|43008.3|43024.6|43004.6|2
1653372680000|2022-05-24 06:11:20|43034.4|43014.4|43043.3|43023.3|43043.3|43023.3|43034.4|43014.4|8
1653372690000|2022-05-24 06:11:30|43045.8|43025.8|43043.3|43023.3|43045.8|43025.8|43043.3|43023.3|2
1653372700000|2022-05-24 06:11:40|43044.4|43024.4|43046.9|43026.9|43048.3|43028.3|43044.4|43024.4|9
1653372710000|2022-05-24 06:11:50|43045.8|43025.8|43045.8|43025.8|43045.8|43025.8|43045.8|43025.8|1
1653372720000|2022-05-24 06:12:00|43046.9|43026.9|43045.8|43025.8|43046.9|43026.9|43045.8|43025.8|0
1653372730000|2022-05-24 06:12:10|43048.3|43028.3|43045.8|43025.8|43048.3|43028.3|43043.3|43023.3|5
1653372740000|2022-05-24 06:12:20|43047.1|43027.1|43048.3|43028.3|43048.3|43028.3|43047.1|43027.1|1
1653372750000|2022-05-24 06:12:30|43046.9|43026.9|43046.9|43026.9|43046.9|43026.9|43046.9|43026.9|3
1653372760000|2022-05-24 06:12:40|43045.8|43025.8|43048.3|43028.3|43048.3|43028.3|43043.3|43023.3|2
1653372770000|2022-05-24 06:12:50|43046.9|43026.9|43045.8|43025.8|43046.9|43026.9|43045.8|43025.8|0
1653372780000|2022-05-24 06:13:00|43043.3|43023.3|43046.9|43026.9|43046.9|43026.9|43041.9|43021.9|9
1653372790000|2022-05-24 06:13:10|43057.1|43037.1|43058.3|43038.3|43058.3|43038.3|43057.1|43037.1|17
1653372810000|2022-05-24 06:13:30|43056.9|43036.9|43056.9|43036.9|43056.9|43036.9|43056.9|43036.9|0
1653372820000|2022-05-24 06:13:40|43055.8|43035.8|43048.3|43028.3|43055.8|43035.8|43048.3|43028.3|5
1653372830000|2022-05-24 06:13:50|43049.6|43029.6|43060.8|43040.8|43060.8|43040.8|43049.6|43029.6|12
1653372840000|2022-05-24 06:14:00|43058.3|43038.3|43053.3|43033.3|43058.3|43038.3|43053.3|43033.3|8
1653372850000|2022-05-24 06:14:10|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|1
1653372880000|2022-05-24 06:14:40|43053.3|43033.3|43046.9|43026.9|43053.3|43033.3|43046.9|43026.9|2
1653372900000|2022-05-24 06:15:00|43045.5|43025.5|43038.3|43018.3|43045.5|43025.5|43038.3|43018.3|6
1653372920000|2022-05-24 06:15:20|43039.6|43019.6|43039.6|43019.6|43039.6|43019.6|43039.6|43019.6|2
1653372930000|2022-05-24 06:15:30|43041|43021|43042.1|43022.1|43042.1|43022.1|43041|43021|0
1653372940000|2022-05-24 06:15:40|43043.5|43023.5|43048.3|43028.3|43048.3|43028.3|43043.5|43023.5|0
1653372950000|2022-05-24 06:15:50|43049.6|43029.6|43050.8|43030.8|43050.8|43030.8|43049.6|43029.6|1
1653372960000|2022-05-24 06:16:00|43052.1|43032.1|43053.3|43033.3|43053.3|43033.3|43051.9|43031.9|1
1653372970000|2022-05-24 06:16:10|43051.9|43031.9|43054.6|43034.6|43054.6|43034.6|43051.9|43031.9|1
1653372980000|2022-05-24 06:16:20|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|1
1653372990000|2022-05-24 06:16:30|43057.1|43037.1|43063.3|43043.3|43063.3|43043.3|43057.1|43037.1|8
1653373000000|2022-05-24 06:16:40|43065.8|43045.8|43068.3|43048.3|43068.3|43048.3|43065.8|43045.8|5
1653373020000|2022-05-24 06:17:00|43066.9|43046.9|43066.9|43046.9|43066.9|43046.9|43066.9|43046.9|2
1653373030000|2022-05-24 06:17:10|43068.3|43048.3|43068.3|43048.3|43068.3|43048.3|43068.3|43048.3|1
1653373040000|2022-05-24 06:17:20|43066.9|43046.9|43063.3|43043.3|43066.9|43046.9|43063.3|43043.3|8
1653373050000|2022-05-24 06:17:30|43064.4|43044.4|43065.8|43045.8|43065.8|43045.8|43064.4|43044.4|0
1653373060000|2022-05-24 06:17:40|43068.3|43048.3|43070.8|43050.8|43070.8|43050.8|43068.3|43048.3|7
1653373070000|2022-05-24 06:17:50|43075.8|43055.8|43075.8|43055.8|43075.8|43055.8|43075.8|43055.8|8
1653373080000|2022-05-24 06:18:00|43078.3|43058.3|43083.3|43063.3|43083.3|43063.3|43078.3|43058.3|16
1653373100000|2022-05-24 06:18:20|43080.5|43060.5|43078.3|43058.3|43080.5|43060.5|43078.3|43058.3|9
1653373110000|2022-05-24 06:18:30|43076.9|43056.9|43075.8|43055.8|43076.9|43056.9|43075.8|43055.8|0
1653373120000|2022-05-24 06:18:40|43073.3|43053.3|43069.4|43049.4|43073.3|43053.3|43069.4|43049.4|1
1653373130000|2022-05-24 06:18:50|43066.9|43046.9|43064.4|43044.4|43066.9|43046.9|43064.4|43044.4|1
1653373140000|2022-05-24 06:19:00|43061.9|43041.9|43058.3|43038.3|43061.9|43041.9|43058.3|43038.3|10
1653373170000|2022-05-24 06:19:30|||||||||1
1653373180000|2022-05-24 06:19:40|43059.6|43039.6|43058.3|43038.3|43059.6|43039.6|43058.3|43038.3|2
1653373190000|2022-05-24 06:19:50|43059.6|43039.6|43058.3|43038.3|43059.6|43039.6|43058.3|43038.3|2
1653373200000|2022-05-24 06:20:00|43059.6|43039.6|43059.6|43039.6|43059.6|43039.6|43058.3|43038.3|3
1653373210000|2022-05-24 06:20:10|43062.1|43042.1|43063.5|43043.5|43063.5|43043.5|43060.8|43040.8|3
1653373220000|2022-05-24 06:20:20|43064.6|43044.6|43068.3|43048.3|43068.3|43048.3|43064.6|43044.6|3
1653373230000|2022-05-24 06:20:30|43070.8|43050.8|43068.3|43048.3|43070.8|43050.8|43068.3|43048.3|16
1653373240000|2022-05-24 06:20:40|43067.1|43047.1|43067.1|43047.1|43067.1|43047.1|43067.1|43047.1|4
1653373250000|2022-05-24 06:20:50|43065.8|43045.8|43063.3|43043.3|43065.8|43045.8|43063.3|43043.3|4
1653373280000|2022-05-24 06:21:20|43061.9|43041.9|43053.3|43033.3|43061.9|43041.9|43053.3|43033.3|5
1653373310000|2022-05-24 06:21:50|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|0
1653373320000|2022-05-24 06:22:00|43049.6|43029.6|43040.8|43020.8|43049.6|43029.6|43035.8|43015.8|14
1653373330000|2022-05-24 06:22:10|43038.3|43018.3|43033.3|43013.3|43038.3|43018.3|43033.3|43013.3|4
1653373340000|2022-05-24 06:22:20|43031.9|43011.9|43030.8|43010.8|43031.9|43011.9|43027.1|43007.1|7
1653373350000|2022-05-24 06:22:30|43031.9|43011.9|43033.3|43013.3|43033.3|43013.3|43031.9|43011.9|0
1653373360000|2022-05-24 06:22:40|||||||||1
1653373370000|2022-05-24 06:22:50|||||||||1
1653373380000|2022-05-24 06:23:00|||||||||2
1653373390000|2022-05-24 06:23:10|43030.8|43010.8|43033.3|43013.3|43033.3|43013.3|43030.8|43010.8|8
1653373400000|2022-05-24 06:23:20|43030.8|43010.8|43033.3|43013.3|43033.3|43013.3|43030.8|43010.8|2
1653373420000|2022-05-24 06:23:40|43030.8|43010.8|43030.8|43010.8|43032.1|43012.1|43030.8|43010.8|3
1653373430000|2022-05-24 06:23:50|43033.3|43013.3|43028.3|43008.3|43033.3|43013.3|43028.3|43008.3|3
1653373450000|2022-05-24 06:24:10|43029.6|43009.6|43029.4|43009.4|43029.6|43009.6|43029.4|43009.4|1
1653373460000|2022-05-24 06:24:20|43028.3|43008.3|43028.3|43008.3|43028.3|43008.3|43028.3|43008.3|1
1653373470000|2022-05-24 06:24:30|43021.9|43001.9|43020.8|43000.8|43021.9|43001.9|43020.8|43000.8|1
1653373480000|2022-05-24 06:24:40|43018.3|42998.3|43008.3|42988.3|43018.3|42998.3|43008.3|42988.3|3
1653373490000|2022-05-24 06:24:50|43001.9|42981.9|43003.3|42983.3|43003.3|42983.3|43001.9|42981.9|5
1653373500000|2022-05-24 06:25:00|43004.6|42984.6|43004.6|42984.6|43004.6|42984.6|43004.6|42984.6|4
1653373510000|2022-05-24 06:25:10|43003.3|42983.3|43003.3|42983.3|43003.3|42983.3|43003.3|42983.3|0
1653373520000|2022-05-24 06:25:20|43004.6|42984.6|43005.8|42985.8|43005.8|42985.8|43004.6|42984.6|3
1653373530000|2022-05-24 06:25:30|43011|42991|43011|42991|43011|42991|43011|42991|4
1653373540000|2022-05-24 06:25:40|43012.3|42992.3|43012.3|42992.3|43012.3|42992.3|43012.3|42992.3|2
1653373550000|2022-05-24 06:25:50|43013.7|42993.7|43016|42996|43016|42996|43013.7|42993.7|0
1653373560000|2022-05-24 06:26:00|43019.6|42999.6|43020.8|43000.8|43020.8|43000.8|43019.6|42999.6|6
1653373570000|2022-05-24 06:26:10|43021.9|43001.9|43023.3|43003.3|43023.3|43003.3|43021.9|43001.9|0
1653373590000|2022-05-24 06:26:30|43020.8|43000.8|43023.3|43003.3|43023.3|43003.3|43020.8|43000.8|1
1653373600000|2022-05-24 06:26:40|43021.9|43001.9|43017.1|42997.1|43023.3|43003.3|43017.1|42997.1|4
1653373610000|2022-05-24 06:26:50|43015.8|42995.8|43013.3|42993.3|43015.8|42995.8|43013.3|42993.3|0
1653373620000|2022-05-24 06:27:00|43008.3|42988.3|43006.9|42986.9|43008.3|42988.3|43006.9|42986.9|3
1653373630000|2022-05-24 06:27:10|42999.6|42979.6|42993.3|42973.3|42999.6|42979.6|42992.1|42972.1|4
1653373640000|2022-05-24 06:27:20|42994.6|42974.6|42988.3|42968.3|42995.8|42975.8|42988.3|42968.3|8
1653373650000|2022-05-24 06:27:30|42989.6|42969.6|42988.3|42968.3|42990.8|42970.8|42988.3|42968.3|1
1653373660000|2022-05-24 06:27:40|42986.9|42966.9|42985.8|42965.8|42986.9|42966.9|42985.8|42965.8|5
1653373670000|2022-05-24 06:27:50|42983.3|42963.3|42988.3|42968.3|42988.3|42968.3|42983.3|42963.3|3
1653373680000|2022-05-24 06:28:00|42985.8|42965.8|42988.3|42968.3|42988.3|42968.3|42983.3|42963.3|4
1653373690000|2022-05-24 06:28:10|42985.6|42965.6|42983.3|42963.3|42985.8|42965.8|42983.3|42963.3|12
1653373700000|2022-05-24 06:28:20|42980.8|42960.8|42979.6|42959.6|42980.8|42960.8|42979.6|42959.6|0
1653373710000|2022-05-24 06:28:30|42980.8|42960.8|42978.3|42958.3|42980.8|42960.8|42978.3|42958.3|3
1653373720000|2022-05-24 06:28:40|42975.8|42955.8|42975.8|42955.8|42975.8|42955.8|42975.8|42955.8|3
1653373730000|2022-05-24 06:28:50|||||||||1
1653373740000|2022-05-24 06:29:00|42974.4|42954.4|42974.4|42954.4|42974.4|42954.4|42974.4|42954.4|2
1653373750000|2022-05-24 06:29:10|42970.8|42950.8|42978.3|42958.3|42978.3|42958.3|42970.8|42950.8|6
1653373760000|2022-05-24 06:29:20|42980.8|42960.8|42980.8|42960.8|42980.8|42960.8|42980.8|42960.8|0
1653373770000|2022-05-24 06:29:30|42982.1|42962.1|42989.6|42969.6|42989.6|42969.6|42982.1|42962.1|5
1653373780000|2022-05-24 06:29:40|42990.8|42970.8|42998.3|42978.3|42998.3|42978.3|42990.8|42970.8|6
1653373790000|2022-05-24 06:29:50|||||||||3
1653373800000|2022-05-24 06:30:00|42996.9|42976.9|42999.6|42979.6|42999.6|42979.6|42996.9|42976.9|7
1653373810000|2022-05-24 06:30:10|42998.3|42978.3|43000.8|42980.8|43000.8|42980.8|42998.3|42978.3|0
1653373820000|2022-05-24 06:30:20|43002.1|42982.1|43003.3|42983.3|43003.3|42983.3|43000.8|42980.8|1
1653373830000|2022-05-24 06:30:30|43005.8|42985.8|43005.8|42985.8|43008.3|42988.3|43005.8|42985.8|5
1653373840000|2022-05-24 06:30:40|43004.4|42984.4|43003.3|42983.3|43004.4|42984.4|43003.3|42983.3|2
1653373860000|2022-05-24 06:31:00|42998.3|42978.3|42998.3|42978.3|42998.3|42978.3|42998.3|42978.3|4
1653373870000|2022-05-24 06:31:10|42999.4|42979.4|42995.8|42975.8|42999.4|42979.4|42994.6|42974.6|4
1653373880000|2022-05-24 06:31:20|42994.6|42974.6|42994.6|42974.6|42994.6|42974.6|42994.6|42974.6|0
1653373890000|2022-05-24 06:31:30|42992.1|42972.1|42992.1|42972.1|42992.1|42972.1|42992.1|42972.1|0
1653373900000|2022-05-24 06:31:40|42990.8|42970.8|42989.4|42969.4|42990.8|42970.8|42989.4|42969.4|3
1653373910000|2022-05-24 06:31:50|||||||||2
1653373920000|2022-05-24 06:32:00|42990.8|42970.8|42990.8|42970.8|42990.8|42970.8|42990.8|42970.8|3
1653373930000|2022-05-24 06:32:10|42992.1|42972.1|42989.4|42969.4|42994.4|42974.4|42989.4|42969.4|7
1653373940000|2022-05-24 06:32:20|42988.3|42968.3|42988.3|42968.3|42988.3|42968.3|42988.3|42968.3|0
1653373950000|2022-05-24 06:32:30|||||||||1
1653373960000|2022-05-24 06:32:40|42981.9|42961.9|42985.8|42965.8|42985.8|42965.8|42981.9|42961.9|2
1653373970000|2022-05-24 06:32:50|||||||||1
1653373980000|2022-05-24 06:33:00|42984.4|42964.4|42980.8|42960.8|42984.4|42964.4|42980.8|42960.8|7
1653373990000|2022-05-24 06:33:10|42979.4|42959.4|42976.9|42956.9|42979.4|42959.4|42975.6|42955.6|12
1653374000000|2022-05-24 06:33:20|42975.6|42955.6|42975.6|42955.6|42975.6|42955.6|42974.2|42954.2|5
1653374020000|2022-05-24 06:33:40|42976.9|42956.9|42978.3|42958.3|42978.3|42958.3|42975.8|42955.8|5
1653374030000|2022-05-24 06:33:50|42980.8|42960.8|42975.8|42955.8|42980.8|42960.8|42975.8|42955.8|1
1653374040000|2022-05-24 06:34:00|||||||||2
1653374050000|2022-05-24 06:34:10|42977.1|42957.1|42975.8|42955.8|42977.1|42957.1|42974.4|42954.4|1
1653374060000|2022-05-24 06:34:20|42979.4|42959.4|42975.8|42955.8|42979.4|42959.4|42975.8|42955.8|3
1653374090000|2022-05-24 06:34:50|42978.3|42958.3|42978.3|42958.3|42978.3|42958.3|42978.3|42958.3|4
1653374100000|2022-05-24 06:35:00|42975.8|42955.8|42970.6|42950.6|42975.8|42955.8|42970.6|42950.6|14
1653374110000|2022-05-24 06:35:10|42958.1|42938.1|42960.8|42940.8|42960.8|42940.8|42955.8|42935.8|34
1653374120000|2022-05-24 06:35:20|42958.3|42938.3|42958.3|42938.3|42958.3|42938.3|42958.3|42938.3|5
1653374130000|2022-05-24 06:35:30|42956.9|42936.9|42958.3|42938.3|42958.3|42938.3|42955.8|42935.8|1
1653374140000|2022-05-24 06:35:40|42954.6|42934.6|42955.8|42935.8|42958.3|42938.3|42954.6|42934.6|10
1653374150000|2022-05-24 06:35:50|42953.3|42933.3|42955.8|42935.8|42958.3|42938.3|42953.3|42933.3|9
1653374160000|2022-05-24 06:36:00|42950.8|42930.8|42948.3|42928.3|42950.8|42930.8|42948.3|42928.3|4
1653374170000|2022-05-24 06:36:10|||||||||2
1653374180000|2022-05-24 06:36:20|42952.1|42932.1|42936.9|42916.9|42953.3|42933.3|42910.8|42890.8|55
1653374190000|2022-05-24 06:36:30|42935.6|42915.6|42938.1|42918.1|42941.7|42921.7|42935.6|42915.6|11
1653374200000|2022-05-24 06:36:40|42935.6|42915.6|42934.2|42914.2|42935.6|42915.6|42934.2|42914.2|3
1653374210000|2022-05-24 06:36:50|42932.8|42912.8|42931.7|42911.7|42932.8|42912.8|42931.7|42911.7|2
1653374220000|2022-05-24 06:37:00|42930.6|42910.6|42923.1|42903.1|42930.6|42910.6|42923.1|42903.1|2
1653374230000|2022-05-24 06:37:10|42924.4|42904.4|42921.9|42901.9|42924.4|42904.4|42915.6|42895.6|6
1653374240000|2022-05-24 06:37:20|42920.6|42900.6|42918.1|42898.1|42921.9|42901.9|42918.1|42898.1|10
1653374250000|2022-05-24 06:37:30|42916.9|42896.9|42919.4|42899.4|42919.4|42899.4|42914.4|42894.4|6
1653374260000|2022-05-24 06:37:40|42918.1|42898.1|42914.4|42894.4|42918.1|42898.1|42910.6|42890.6|7
1653374270000|2022-05-24 06:37:50|42911.9|42891.9|42908.1|42888.1|42911.9|42891.9|42908.1|42888.1|7
1653374280000|2022-05-24 06:38:00|42909.4|42889.4|42901.9|42881.9|42909.4|42889.4|42896.9|42876.9|13
1653374290000|2022-05-24 06:38:10|42900.6|42880.6|42893.1|42873.1|42900.6|42880.6|42889.4|42869.4|24
1653374300000|2022-05-24 06:38:20|42895.6|42875.6|42889.4|42869.4|42895.6|42875.6|42884.4|42864.4|7
1653374310000|2022-05-24 06:38:30|42890.6|42870.6|42883.1|42863.1|42890.6|42870.6|42883.1|42863.1|9
1653374320000|2022-05-24 06:38:40|42881.9|42861.9|42884.4|42864.4|42884.4|42864.4|42881.9|42861.9|1
1653374330000|2022-05-24 06:38:50|42883.1|42863.1|42879.4|42859.4|42883.1|42863.1|42879.4|42859.4|0
1653374340000|2022-05-24 06:39:00|42875.6|42855.6|42859.4|42839.4|42875.6|42855.6|42849.4|42829.4|38
1653374350000|2022-05-24 06:39:10|42860.8|42840.8|42854.4|42834.4|42861.9|42841.9|42846.9|42826.9|19
1653374360000|2022-05-24 06:39:20|42855.6|42835.6|42855.6|42835.6|42855.6|42835.6|42855.6|42835.6|3
1653374370000|2022-05-24 06:39:30|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|5
1653374380000|2022-05-24 06:39:40|42856.9|42836.9|42848.1|42828.1|42863.1|42843.1|42848.1|42828.1|10
1653374390000|2022-05-24 06:39:50|42849.4|42829.4|42844.4|42824.4|42851.9|42831.9|42844.4|42824.4|5
1653374400000|2022-05-24 06:40:00|42845.8|42825.8|42849.4|42829.4|42849.4|42829.4|42845.8|42825.8|3
1653374410000|2022-05-24 06:40:10|42848.1|42828.1|42845.6|42825.6|42848.3|42828.3|42844.4|42824.4|4
1653374420000|2022-05-24 06:40:20|42846.9|42826.9|42840.6|42820.6|42848.3|42828.3|42840.6|42820.6|4
1653374430000|2022-05-24 06:40:30|42841.9|42821.9|42838.3|42818.3|42841.9|42821.9|42838.3|42818.3|3
1653374440000|2022-05-24 06:40:40|42840.6|42820.6|42845.8|42825.8|42845.8|42825.8|42839.4|42819.4|3
1653374450000|2022-05-24 06:40:50|42844.4|42824.4|42844.4|42824.4|42847.1|42827.1|42844.4|42824.4|10
1653374460000|2022-05-24 06:41:00|42843.1|42823.1|42844.4|42824.4|42844.4|42824.4|42841.9|42821.9|2
1653374470000|2022-05-24 06:41:10|42841.9|42821.9|42839.4|42819.4|42841.9|42821.9|42834.4|42814.4|5
1653374480000|2022-05-24 06:41:20|42838.1|42818.1|42841.9|42821.9|42841.9|42821.9|42834.4|42814.4|3
1653374490000|2022-05-24 06:41:30|42844.4|42824.4|42844.4|42824.4|42844.4|42824.4|42844.4|42824.4|0
1653374500000|2022-05-24 06:41:40|42845.8|42825.8|42845.8|42825.8|42848.3|42828.3|42845.8|42825.8|6
1653374510000|2022-05-24 06:41:50|42848.5|42828.5|42869.4|42849.4|42869.4|42849.4|42848.5|42828.5|11
1653374520000|2022-05-24 06:42:00|42866.9|42846.9|42868.1|42848.1|42868.1|42848.1|42866.9|42846.9|3
1653374530000|2022-05-24 06:42:10|42870.6|42850.6|42868.1|42848.1|42870.6|42850.6|42865.6|42845.6|6
1653374540000|2022-05-24 06:42:20|42866.9|42846.9|42871.9|42851.9|42871.9|42851.9|42865.6|42845.6|1
1653374550000|2022-05-24 06:42:30|42870.6|42850.6|42871.9|42851.9|42871.9|42851.9|42869.4|42849.4|1
1653374560000|2022-05-24 06:42:40|42869.4|42849.4|42869.4|42849.4|42869.4|42849.4|42869.4|42849.4|1
1653374570000|2022-05-24 06:42:50|42870.6|42850.6|42876.9|42856.9|42876.9|42856.9|42870.6|42850.6|0
1653374580000|2022-05-24 06:43:00|42871.9|42851.9|42886.9|42866.9|42886.9|42866.9|42871.9|42851.9|5
1653374590000|2022-05-24 06:43:10|42888.1|42868.1|42888.1|42868.1|42888.1|42868.1|42885.6|42865.6|0
1653374610000|2022-05-24 06:43:30|42889.4|42869.4|42890.8|42870.8|42891.9|42871.9|42889.4|42869.4|2
1653374620000|2022-05-24 06:43:40|42894.6|42874.6|42891.9|42871.9|42895.8|42875.8|42891.9|42871.9|1
1653374640000|2022-05-24 06:44:00|42894.4|42874.4|42900.8|42880.8|42900.8|42880.8|42894.4|42874.4|4
1653374650000|2022-05-24 06:44:10|42902.1|42882.1|42900.8|42880.8|42902.1|42882.1|42900.8|42880.8|1
1653374660000|2022-05-24 06:44:20|42903.3|42883.3|42904.6|42884.6|42904.6|42884.6|42900.8|42880.8|6
1653374670000|2022-05-24 06:44:30|42905.8|42885.8|42909.4|42889.4|42909.4|42889.4|42901.9|42881.9|13
1653374680000|2022-05-24 06:44:40|42910.8|42890.8|42911.9|42891.9|42911.9|42891.9|42910.8|42890.8|1
1653374690000|2022-05-24 06:44:50|42910.6|42890.6|42901.9|42881.9|42910.6|42890.6|42901.9|42881.9|7
1653374700000|2022-05-24 06:45:00|42899.2|42879.2|42888.1|42868.1|42899.2|42879.2|42888.1|42868.1|4
1653374710000|2022-05-24 06:45:10|42890.6|42870.6|42891.9|42871.9|42891.9|42871.9|42890.6|42870.6|0
1653374720000|2022-05-24 06:45:20|42884.2|42864.2|42878.1|42858.1|42884.2|42864.2|42878.1|42858.1|2
1653374730000|2022-05-24 06:45:30|42875.6|42855.6|42874.4|42854.4|42875.6|42855.6|42874.4|42854.4|4
1653374740000|2022-05-24 06:45:40|42873.1|42853.1|42869.4|42849.4|42873.1|42853.1|42869.4|42849.4|4
1653374750000|2022-05-24 06:45:50|42868.1|42848.1|42864.4|42844.4|42869.4|42849.4|42864.4|42844.4|2
1653374760000|2022-05-24 06:46:00|42861.9|42841.9|42865.8|42845.8|42865.8|42845.8|42854.4|42834.4|11
1653374770000|2022-05-24 06:46:10|42866.9|42846.9|42863.1|42843.1|42869.4|42849.4|42861.7|42841.7|9
1653374780000|2022-05-24 06:46:20|42860.6|42840.6|42859.4|42839.4|42861.9|42841.9|42859.4|42839.4|3
1653374790000|2022-05-24 06:46:30|42861.9|42841.9|42864.4|42844.4|42864.4|42844.4|42861.9|42841.9|2
1653374800000|2022-05-24 06:46:40|42867.1|42847.1|42875.8|42855.8|42875.8|42855.8|42867.1|42847.1|4
1653374810000|2022-05-24 06:46:50|42877.1|42857.1|42878.3|42858.3|42878.3|42858.3|42877.1|42857.1|15
1653374820000|2022-05-24 06:47:00|42875.8|42855.8|42864.4|42844.4|42875.8|42855.8|42864.4|42844.4|8
1653374830000|2022-05-24 06:47:10|42861.7|42841.7|42869.4|42849.4|42870.8|42850.8|42861.7|42841.7|10
1653374840000|2022-05-24 06:47:20|42870.8|42850.8|42869.4|42849.4|42871.9|42851.9|42869.4|42849.4|4
1653374850000|2022-05-24 06:47:30|42868.1|42848.1|42869.4|42849.4|42869.4|42849.4|42865.6|42845.6|0
1653374860000|2022-05-24 06:47:40|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|2
1653374870000|2022-05-24 06:47:50|42868.1|42848.1|42868.1|42848.1|42868.1|42848.1|42868.1|42848.1|0
1653374880000|2022-05-24 06:48:00|42860.6|42840.6|42856.9|42836.9|42860.6|42840.6|42856.9|42836.9|3
1653374890000|2022-05-24 06:48:10|42859.6|42839.6|42870.6|42850.6|42878.3|42858.3|42859.6|42839.6|11
1653374900000|2022-05-24 06:48:20|42871.9|42851.9|42871.9|42851.9|42878.3|42858.3|42871.9|42851.9|21
1653374910000|2022-05-24 06:48:30|42874.4|42854.4|42868.1|42848.1|42875.8|42855.8|42868.1|42848.1|11
1653374920000|2022-05-24 06:48:40|42870.6|42850.6|42875.6|42855.6|42875.6|42855.6|42870.6|42850.6|3
1653374930000|2022-05-24 06:48:50|42876.9|42856.9|42885.6|42865.6|42885.6|42865.6|42876.9|42856.9|8
1653374940000|2022-05-24 06:49:00|42886.9|42866.9|42897.1|42877.1|42897.1|42877.1|42885.6|42865.6|4
1653374950000|2022-05-24 06:49:10|42895.8|42875.8|42899.2|42879.2|42900.8|42880.8|42895.8|42875.8|1
1653374960000|2022-05-24 06:49:20|42897.8|42877.8|42894.4|42874.4|42897.8|42877.8|42894.4|42874.4|0
1653374970000|2022-05-24 06:49:30|42891.9|42871.9|42886.9|42866.9|42891.9|42871.9|42884.4|42864.4|3
1653374980000|2022-05-24 06:49:40|42888.3|42868.3|42886.9|42866.9|42889.4|42869.4|42886.9|42866.9|0
1653374990000|2022-05-24 06:49:50|42888.3|42868.3|42881.7|42861.7|42889.4|42869.4|42881.7|42861.7|7
1653375000000|2022-05-24 06:50:00|42880.6|42860.6|42878.3|42858.3|42880.6|42860.6|42878.1|42858.1|2
1653375010000|2022-05-24 06:50:10|42879.4|42859.4|42890.8|42870.8|42890.8|42870.8|42879.4|42859.4|4
1653375020000|2022-05-24 06:50:20|42891.9|42871.9|42909.4|42889.4|42909.4|42889.4|42891.9|42871.9|7
1653375030000|2022-05-24 06:50:30|||||||||1
1653375040000|2022-05-24 06:50:40|42910.8|42890.8|42913.3|42893.3|42913.3|42893.3|42910.8|42890.8|4
1653375050000|2022-05-24 06:50:50|42916.9|42896.9|42921.9|42901.9|42921.9|42901.9|42916.9|42896.9|6
1653375060000|2022-05-24 06:51:00|42929.2|42909.2|42924.4|42904.4|42934.4|42914.4|42924.4|42904.4|6
1653375070000|2022-05-24 06:51:10|42923.1|42903.1|42911.9|42891.9|42923.1|42903.1|42911.9|42891.9|1
1653375080000|2022-05-24 06:51:20|42909.4|42889.4|42909.4|42889.4|42909.4|42889.4|42909.4|42889.4|6
1653375090000|2022-05-24 06:51:30|42903.1|42883.1|42896.9|42876.9|42903.1|42883.1|42894.4|42874.4|11
1653375100000|2022-05-24 06:51:40|42895.6|42875.6|42894.4|42874.4|42895.6|42875.6|42894.4|42874.4|0
1653375110000|2022-05-24 06:51:50|42891.9|42871.9|42889.4|42869.4|42891.9|42871.9|42889.4|42869.4|4
1653375120000|2022-05-24 06:52:00|42891.9|42871.9|42894.4|42874.4|42894.4|42874.4|42891.9|42871.9|0
1653375130000|2022-05-24 06:52:10|42896.9|42876.9|42896.9|42876.9|42896.9|42876.9|42896.9|42876.9|0
1653375140000|2022-05-24 06:52:20|42899.6|42879.6|42904.4|42884.4|42904.4|42884.4|42899.6|42879.6|1
1653375150000|2022-05-24 06:52:30|42911.7|42891.7|42910.6|42890.6|42913.1|42893.1|42910.6|42890.6|3
1653375160000|2022-05-24 06:52:40|42911.9|42891.9|42906.9|42886.9|42911.9|42891.9|42906.9|42886.9|2
1653375170000|2022-05-24 06:52:50|42901.9|42881.9|42888.1|42868.1|42901.9|42881.9|42888.1|42868.1|12
1653375180000|2022-05-24 06:53:00|42885.6|42865.6|42886.9|42866.9|42886.9|42866.9|42885.6|42865.6|1
1653375190000|2022-05-24 06:53:10|42899.4|42879.4|42903.1|42883.1|42903.1|42883.1|42899.4|42879.4|5
1653375200000|2022-05-24 06:53:20|42901.9|42881.9|42901.9|42881.9|42901.9|42881.9|42901.9|42881.9|0
1653375210000|2022-05-24 06:53:30|42903.3|42883.3|42903.3|42883.3|42903.3|42883.3|42903.3|42883.3|0
1653375220000|2022-05-24 06:53:40|42904.4|42884.4|42909.4|42889.4|42909.4|42889.4|42904.4|42884.4|2
1653375240000|2022-05-24 06:54:00|42911.9|42891.9|42911.9|42891.9|42911.9|42891.9|42909.4|42889.4|2
1653375250000|2022-05-24 06:54:10|42913.1|42893.1|42919.4|42899.4|42919.4|42899.4|42913.1|42893.1|5
1653375260000|2022-05-24 06:54:20|42939.6|42919.6|42941.9|42921.9|42954.4|42934.4|42939.6|42919.6|9
1653375270000|2022-05-24 06:54:30|42940.6|42920.6|42935.6|42915.6|42941.9|42921.9|42935.6|42915.6|3
1653375280000|2022-05-24 06:54:40|42934.4|42914.4|42936.9|42916.9|42936.9|42916.9|42931.9|42911.9|1
1653375290000|2022-05-24 06:54:50|42939.6|42919.6|42945.8|42925.8|42953.1|42933.1|42939.4|42919.4|3
1653375300000|2022-05-24 06:55:00|42944.4|42924.4|42936.9|42916.9|42944.4|42924.4|42931.9|42911.9|3
1653375310000|2022-05-24 06:55:10|42934.4|42914.4|42933.1|42913.1|42934.4|42914.4|42933.1|42913.1|4
1653375320000|2022-05-24 06:55:20|42931.9|42911.9|42934.4|42914.4|42934.4|42914.4|42931.9|42911.9|3
1653375330000|2022-05-24 06:55:30|42936.9|42916.9|42939.4|42919.4|42939.4|42919.4|42936.9|42916.9|1
1653375350000|2022-05-24 06:55:50|42941.9|42921.9|42944.4|42924.4|42944.4|42924.4|42941.9|42921.9|2
1653375360000|2022-05-24 06:56:00|42939.4|42919.4|42944.4|42924.4|42944.4|42924.4|42939.4|42919.4|4
1653375370000|2022-05-24 06:56:10|42945.8|42925.8|42945.8|42925.8|42945.8|42925.8|42945.8|42925.8|1
1653375380000|2022-05-24 06:56:20|42947.1|42927.1|42946.9|42926.9|42948.3|42928.3|42945.8|42925.8|6
1653375400000|2022-05-24 06:56:40|42945.6|42925.6|42939.6|42919.6|42945.6|42925.6|42939.6|42919.6|2
1653375410000|2022-05-24 06:56:50|42940.8|42920.8|42940.8|42920.8|42940.8|42920.8|42940.8|42920.8|1
1653375420000|2022-05-24 06:57:00|42938.3|42918.3|42935.8|42915.8|42938.3|42918.3|42935.8|42915.8|1
1653375430000|2022-05-24 06:57:10|42934.4|42914.4|42926.9|42906.9|42935.6|42915.6|42926.9|42906.9|7
1653375440000|2022-05-24 06:57:20|42925.6|42905.6|42921.9|42901.9|42925.6|42905.6|42921.9|42901.9|5
1653375450000|2022-05-24 06:57:30|42924.4|42904.4|42924.4|42904.4|42924.4|42904.4|42924.4|42904.4|0
1653375460000|2022-05-24 06:57:40|42926.9|42906.9|42932.1|42912.1|42932.1|42912.1|42926.9|42906.9|6
1653375470000|2022-05-24 06:57:50|42929.6|42909.6|42929.4|42909.4|42930.8|42910.8|42929.4|42909.4|1
1653375480000|2022-05-24 06:58:00|42926.9|42906.9|42926.9|42906.9|42926.9|42906.9|42926.9|42906.9|4
1653375490000|2022-05-24 06:58:10|42931.9|42911.9|42931.9|42911.9|42931.9|42911.9|42931.9|42911.9|2
1653375500000|2022-05-24 06:58:20|42930.6|42910.6|42928.3|42908.3|42931.9|42911.9|42928.1|42908.1|1
1653375510000|2022-05-24 06:58:30|42929.4|42909.4|42934.4|42914.4|42934.4|42914.4|42929.4|42909.4|5
1653375520000|2022-05-24 06:58:40|||||||||7
1653375530000|2022-05-24 06:58:50|42935.8|42915.8|42939.4|42919.4|42939.4|42919.4|42935.8|42915.8|2
1653375540000|2022-05-24 06:59:00|42938.3|42918.3|42939.4|42919.4|42939.4|42919.4|42938.3|42918.3|3
1653375550000|2022-05-24 06:59:10|42938.1|42918.1|42935.6|42915.6|42938.1|42918.1|42935.6|42915.6|3
1653375560000|2022-05-24 06:59:20|42934.4|42914.4|42943.3|42923.3|42943.3|42923.3|42934.4|42914.4|9
1653375570000|2022-05-24 06:59:30|42944.4|42924.4|42944.4|42924.4|42944.4|42924.4|42941.9|42921.9|1
1653375580000|2022-05-24 06:59:40|42943.1|42923.1|42936.9|42916.9|42943.1|42923.1|42936.9|42916.9|2
1653375590000|2022-05-24 06:59:50|42935.6|42915.6|42935.6|42915.6|42939.4|42919.4|42935.6|42915.6|2
1653375600000|2022-05-24 07:00:00|42938.1|42918.1|42964.4|42944.4|42964.4|42944.4|42933.1|42913.1|15
1653375610000|2022-05-24 07:00:10|||||||||1
1653375620000|2022-05-24 07:00:20|42961.9|42941.9|42984.4|42964.4|42986.9|42966.9|42961.9|42941.9|21
1653375630000|2022-05-24 07:00:30|42987.1|42967.1|42989.4|42969.4|42989.4|42969.4|42979.4|42959.4|12
1653375640000|2022-05-24 07:00:40|42990.8|42970.8|43011.9|42991.9|43011.9|42991.9|42990.8|42970.8|11
1653375650000|2022-05-24 07:00:50|43010.6|42990.6|43009.4|42989.4|43010.6|42990.6|43009.4|42989.4|6
1653375660000|2022-05-24 07:01:00|43011.9|42991.9|43004.4|42984.4|43018.3|42998.3|43004.4|42984.4|16
1653375670000|2022-05-24 07:01:10|43001.9|42981.9|43001.9|42981.9|43001.9|42981.9|42999.4|42979.4|10
1653375680000|2022-05-24 07:01:20|42999.4|42979.4|42999.4|42979.4|42999.4|42979.4|42999.4|42979.4|0
1653375690000|2022-05-24 07:01:30|43004.4|42984.4|43006.9|42986.9|43006.9|42986.9|43004.4|42984.4|5
1653375700000|2022-05-24 07:01:40|43005.6|42985.6|43004.4|42984.4|43006.9|42986.9|43004.4|42984.4|2
1653375710000|2022-05-24 07:01:50|43005.8|42985.8|43006.9|42986.9|43006.9|42986.9|43005.8|42985.8|1
1653375720000|2022-05-24 07:02:00|43008.3|42988.3|43016.9|42996.9|43020.8|43000.8|43008.3|42988.3|6
1653375730000|2022-05-24 07:02:10|43018.3|42998.3|43014.4|42994.4|43019.4|42999.4|43014.4|42994.4|4
1653375740000|2022-05-24 07:02:20|43013.1|42993.1|43006.9|42986.9|43013.1|42993.1|43006.9|42986.9|2
1653375760000|2022-05-24 07:02:40|43008.3|42988.3|43009.4|42989.4|43009.4|42989.4|43008.3|42988.3|0
1653375770000|2022-05-24 07:02:50|43004.4|42984.4|43004.4|42984.4|43006.9|42986.9|43004.4|42984.4|2
1653375780000|2022-05-24 07:03:00|43008.1|42988.1|43008.3|42988.3|43009.4|42989.4|43006.9|42986.9|4
1653375790000|2022-05-24 07:03:10|43005.8|42985.8|43005.8|42985.8|43005.8|42985.8|43005.8|42985.8|4
1653375800000|2022-05-24 07:03:20|43006.9|42986.9|43004.4|42984.4|43006.9|42986.9|43004.4|42984.4|2
1653375810000|2022-05-24 07:03:30|43005.8|42985.8|43014.4|42994.4|43014.4|42994.4|43005.8|42985.8|4
1653375820000|2022-05-24 07:03:40|43016.9|42996.9|43023.3|43003.3|43023.3|43003.3|43016.9|42996.9|1
1653375830000|2022-05-24 07:03:50|43021.9|43001.9|43019.4|42999.4|43021.9|43001.9|43019.4|42999.4|0
1653375840000|2022-05-24 07:04:00|43024.4|43004.4|43023.1|43003.1|43024.4|43004.4|43019.4|42999.4|7
1653375850000|2022-05-24 07:04:10|43019.4|42999.4|43021.9|43001.9|43021.9|43001.9|43019.4|42999.4|1
1653375860000|2022-05-24 07:04:20|43020.6|43000.6|43024.4|43004.4|43024.4|43004.4|43019.4|42999.4|3
1653375870000|2022-05-24 07:04:30|43023.1|43003.1|43029.4|43009.4|43030.6|43010.6|43023.1|43003.1|11
1653375880000|2022-05-24 07:04:40|43030.8|43010.8|43029.4|43009.4|43030.8|43010.8|43029.4|43009.4|2
1653375890000|2022-05-24 07:04:50|43024.2|43004.2|43021.7|43001.7|43024.2|43004.2|43021.7|43001.7|25
1653375900000|2022-05-24 07:05:00|43023.1|43003.1|43006.9|42986.9|43023.1|43003.1|43006.9|42986.9|25
1653375910000|2022-05-24 07:05:10|43004.4|42984.4|43003.1|42983.1|43004.4|42984.4|43003.1|42983.1|2
1653375920000|2022-05-24 07:05:20|43001.9|42981.9|43004.4|42984.4|43004.4|42984.4|43000.6|42980.6|1
1653375930000|2022-05-24 07:05:30|43006.9|42986.9|43021.9|43001.9|43021.9|43001.9|43005.6|42985.6|9
1653375940000|2022-05-24 07:05:40|43024.4|43004.4|43023.1|43003.1|43026.9|43006.9|43023.1|43003.1|7
1653375950000|2022-05-24 07:05:50|43024.4|43004.4|43023.1|43003.1|43024.4|43004.4|43023.1|43003.1|2
1653375960000|2022-05-24 07:06:00|43024.4|43004.4|43028.3|43008.3|43028.3|43008.3|43024.4|43004.4|3
1653375970000|2022-05-24 07:06:10|43026.9|43006.9|43023.3|43003.3|43026.9|43006.9|43023.3|43003.3|3
1653375980000|2022-05-24 07:06:20|43021.9|43001.9|43016.9|42996.9|43021.9|43001.9|43016.9|42996.9|3
1653375990000|2022-05-24 07:06:30|43018.3|42998.3|43024.6|43004.6|43024.6|43004.6|43018.3|42998.3|0
1653376000000|2022-05-24 07:06:40|43025.8|43005.8|43029.4|43009.4|43029.4|43009.4|43025.8|43005.8|2
1653376010000|2022-05-24 07:06:50|43038.3|43018.3|43038.3|43018.3|43038.3|43018.3|43038.3|43018.3|2
1653376020000|2022-05-24 07:07:00|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|0
1653376030000|2022-05-24 07:07:10|||||||||6
1653376040000|2022-05-24 07:07:20|||||||||2
1653376060000|2022-05-24 07:07:40|43038.3|43018.3|43038.3|43018.3|43038.3|43018.3|43038.3|43018.3|2
1653376070000|2022-05-24 07:07:50|43040.6|43020.6|43053.3|43033.3|43053.3|43033.3|43040.6|43020.6|12
1653376080000|2022-05-24 07:08:00|43054.6|43034.6|43053.3|43033.3|43060.8|43040.8|43051.9|43031.9|15
1653376090000|2022-05-24 07:08:10|43054.4|43034.4|43051.9|43031.9|43054.4|43034.4|43051.7|43031.7|2
1653376100000|2022-05-24 07:08:20|43054.4|43034.4|43054.4|43034.4|43054.4|43034.4|43054.4|43034.4|3
1653376110000|2022-05-24 07:08:30|43053.1|43033.1|43054.4|43034.4|43054.4|43034.4|43051.9|43031.9|3
1653376120000|2022-05-24 07:08:40|43053.1|43033.1|43056.9|43036.9|43056.9|43036.9|43051.9|43031.9|4
1653376130000|2022-05-24 07:08:50|43055.6|43035.6|43054.4|43034.4|43055.6|43035.6|43054.4|43034.4|0
1653376140000|2022-05-24 07:09:00|||||||||3
1653376150000|2022-05-24 07:09:10|43053.1|43033.1|43045.8|43025.8|43053.1|43033.1|43045.8|43025.8|2
1653376160000|2022-05-24 07:09:20|43046.9|43026.9|43045.8|43025.8|43046.9|43026.9|43045.6|43025.6|1
1653376170000|2022-05-24 07:09:30|43046.9|43026.9|43046.9|43026.9|43046.9|43026.9|43044.4|43024.4|2
1653376180000|2022-05-24 07:09:40|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|43043.3|43023.3|5
1653376190000|2022-05-24 07:09:50|43043.3|43023.3|43041.9|43021.9|43043.3|43023.3|43041.9|43021.9|3
1653376200000|2022-05-24 07:10:00|43039.4|43019.4|43036.9|43016.9|43039.4|43019.4|43036.9|43016.9|10
1653376210000|2022-05-24 07:10:10|43035.6|43015.6|43019.4|42999.4|43035.6|43015.6|43016.9|42996.9|17
1653376220000|2022-05-24 07:10:20|43018.1|42998.1|43024.4|43004.4|43024.4|43004.4|43018.1|42998.1|4
1653376230000|2022-05-24 07:10:30|43029.4|43009.4|43029.4|43009.4|43031.9|43011.9|43029.4|43009.4|5
1653376240000|2022-05-24 07:10:40|43028.1|43008.1|43024.4|43004.4|43029.4|43009.4|43024.4|43004.4|5
1653376250000|2022-05-24 07:10:50|43026.9|43006.9|43029.4|43009.4|43029.4|43009.4|43024.4|43004.4|0
1653376260000|2022-05-24 07:11:00|43028.1|43008.1|43024.4|43004.4|43028.1|43008.1|43024.4|43004.4|2
1653376280000|2022-05-24 07:11:20|43023.1|43003.1|43026.9|43006.9|43026.9|43006.9|43021.9|43001.9|7
1653376290000|2022-05-24 07:11:30|43028.3|43008.3|43034.4|43014.4|43034.4|43014.4|43028.3|43008.3|3
1653376300000|2022-05-24 07:11:40|43035.8|43015.8|43039.4|43019.4|43039.4|43019.4|43035.8|43015.8|0
1653376310000|2022-05-24 07:11:50|43040.8|43020.8|43046.9|43026.9|43046.9|43026.9|43040.8|43020.8|1
1653376320000|2022-05-24 07:12:00|43048.3|43028.3|43050.8|43030.8|43050.8|43030.8|43048.3|43028.3|1
1653376330000|2022-05-24 07:12:10|43049.4|43029.4|43049.4|43029.4|43050.8|43030.8|43049.4|43029.4|2
1653376340000|2022-05-24 07:12:20|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|0
1653376350000|2022-05-24 07:12:30|43053.3|43033.3|43054.4|43034.4|43054.4|43034.4|43053.3|43033.3|0
1653376360000|2022-05-24 07:12:40|43053.3|43033.3|43054.4|43034.4|43054.4|43034.4|43053.3|43033.3|1
1653376370000|2022-05-24 07:12:50|43056.9|43036.9|43059.4|43039.4|43059.4|43039.4|43056.9|43036.9|2
1653376380000|2022-05-24 07:13:00|43060.8|43040.8|43070.8|43050.8|43070.8|43050.8|43060.8|43040.8|11
1653376390000|2022-05-24 07:13:10|43074.6|43054.6|43089.4|43069.4|43090.8|43070.8|43074.6|43054.6|24
1653376400000|2022-05-24 07:13:20|43091.9|43071.9|43101.9|43081.9|43101.9|43081.9|43091.9|43071.9|16
1653376410000|2022-05-24 07:13:30|43095.6|43075.6|43091.9|43071.9|43095.6|43075.6|43091.9|43071.9|13
1653376420000|2022-05-24 07:13:40|43089.4|43069.4|43089.4|43069.4|43089.4|43069.4|43086.9|43066.9|4
1653376430000|2022-05-24 07:13:50|43084.4|43064.4|43084.4|43064.4|43086.9|43066.9|43084.4|43064.4|9
1653376440000|2022-05-24 07:14:00|43085.6|43065.6|43089.4|43069.4|43089.4|43069.4|43084.4|43064.4|3
1653376450000|2022-05-24 07:14:10|43086.9|43066.9|43089.4|43069.4|43089.4|43069.4|43086.9|43066.9|1
1653376460000|2022-05-24 07:14:20|43091.9|43071.9|43089.4|43069.4|43091.9|43071.9|43086.9|43066.9|4
1653376470000|2022-05-24 07:14:30|43091.9|43071.9|43090.6|43070.6|43091.9|43071.9|43089.4|43069.4|10
1653376480000|2022-05-24 07:14:40|43090.8|43070.8|43093.3|43073.3|43093.3|43073.3|43090.8|43070.8|1
1653376490000|2022-05-24 07:14:50|43094.6|43074.6|43091.9|43071.9|43095.8|43075.8|43091.9|43071.9|3
1653376500000|2022-05-24 07:15:00|43094.4|43074.4|43078.3|43058.3|43094.4|43074.4|43078.3|43058.3|8
1653376510000|2022-05-24 07:15:10|43079.4|43059.4|43080.6|43060.6|43081.9|43061.9|43079.4|43059.4|4
1653376520000|2022-05-24 07:15:20|43080.8|43060.8|43084.4|43064.4|43084.4|43064.4|43080.8|43060.8|0
1653376530000|2022-05-24 07:15:30|43090.6|43070.6|43095.6|43075.6|43095.6|43075.6|43090.6|43070.6|7
1653376540000|2022-05-24 07:15:40|43096.9|43076.9|43100.6|43080.6|43100.6|43080.6|43096.9|43076.9|5
1653376550000|2022-05-24 07:15:50|43099.2|43079.2|43104.4|43084.4|43104.4|43084.4|43098.1|43078.1|16
1653376560000|2022-05-24 07:16:00|43120.6|43100.6|43126.9|43106.9|43126.9|43106.9|43120.6|43100.6|9
1653376570000|2022-05-24 07:16:10|43124.4|43104.4|43114.4|43094.4|43124.4|43104.4|43114.4|43094.4|2
1653376580000|2022-05-24 07:16:20|43115.8|43095.8|43116.9|43096.9|43116.9|43096.9|43115.8|43095.8|6
1653376590000|2022-05-24 07:16:30|43118.3|43098.3|43134.4|43114.4|43144.4|43124.4|43118.3|43098.3|17
1653376600000|2022-05-24 07:16:40|43131.7|43111.7|43124.4|43104.4|43131.7|43111.7|43124.4|43104.4|5
1653376610000|2022-05-24 07:16:50|43125.8|43105.8|43129.4|43109.4|43129.4|43109.4|43124.4|43104.4|0
1653376620000|2022-05-24 07:17:00|43130.8|43110.8|43131.9|43111.9|43134.4|43114.4|43129.4|43109.4|2
1653376630000|2022-05-24 07:17:10|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|1
1653376640000|2022-05-24 07:17:20|43128.1|43108.1|43128.1|43108.1|43128.1|43108.1|43128.1|43108.1|1
1653376650000|2022-05-24 07:17:30|43125.6|43105.6|43121.7|43101.7|43125.6|43105.6|43121.7|43101.7|5
1653376660000|2022-05-24 07:17:40|43123.1|43103.1|43125.6|43105.6|43125.6|43105.6|43123.1|43103.1|0
1653376670000|2022-05-24 07:17:50|43124.2|43104.2|43126.9|43106.9|43126.9|43106.9|43123.1|43103.1|6
1653376680000|2022-05-24 07:18:00|43129.4|43109.4|43134.4|43114.4|43134.4|43114.4|43129.4|43109.4|5
1653376690000|2022-05-24 07:18:10|||||||||2
1653376700000|2022-05-24 07:18:20|43131.9|43111.9|43134.4|43114.4|43136.9|43116.9|43131.9|43111.9|11
1653376710000|2022-05-24 07:18:30|43131.9|43111.9|43128.1|43108.1|43131.9|43111.9|43128.1|43108.1|5
1653376720000|2022-05-24 07:18:40|43126.7|43106.7|43118.1|43098.1|43126.7|43106.7|43118.1|43098.1|5
1653376730000|2022-05-24 07:18:50|||||||||3
1653376740000|2022-05-24 07:19:00|43116.9|43096.9|43114.4|43094.4|43116.9|43096.9|43114.4|43094.4|2
1653376750000|2022-05-24 07:19:10|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|4
1653376760000|2022-05-24 07:19:20|43113.3|43093.3|43149.4|43129.4|43154.4|43134.4|43113.3|43093.3|24
1653376770000|2022-05-24 07:19:30|43164.4|43144.4|43121.9|43101.9|43164.4|43144.4|43119.4|43099.4|24
1653376780000|2022-05-24 07:19:40|43120.6|43100.6|43096.9|43076.9|43120.8|43100.8|43096.9|43076.9|10
1653376790000|2022-05-24 07:19:50|43094.4|43074.4|43090.6|43070.6|43094.4|43074.4|43090.6|43070.6|3
1653376800000|2022-05-24 07:20:00|43089.2|43069.2|43074.4|43054.4|43089.2|43069.2|43074.4|43054.4|5
1653376810000|2022-05-24 07:20:10|43078.3|43058.3|43080.6|43060.6|43080.8|43060.8|43078.3|43058.3|5
1653376820000|2022-05-24 07:20:20|43079.4|43059.4|43084.4|43064.4|43084.4|43064.4|43079.4|43059.4|3
1653376830000|2022-05-24 07:20:30|43085.6|43065.6|43090.8|43070.8|43090.8|43070.8|43085.6|43065.6|0
1653376840000|2022-05-24 07:20:40|43091.9|43071.9|43086.9|43066.9|43091.9|43071.9|43086.9|43066.9|0
1653376850000|2022-05-24 07:20:50|43083.1|43063.1|43086.9|43066.9|43086.9|43066.9|43083.1|43063.1|2
1653376860000|2022-05-24 07:21:00|43085.6|43065.6|43084.4|43064.4|43086.9|43066.9|43084.4|43064.4|3
1653376870000|2022-05-24 07:21:10|43083.3|43063.3|43080.8|43060.8|43083.3|43063.3|43080.8|43060.8|1
1653376880000|2022-05-24 07:21:20|43079.4|43059.4|43079.4|43059.4|43079.4|43059.4|43079.4|43059.4|1
1653376890000|2022-05-24 07:21:30|43080.6|43060.6|43079.4|43059.4|43080.6|43060.6|43079.4|43059.4|3
1653376900000|2022-05-24 07:21:40|43078.3|43058.3|43069.4|43049.4|43078.3|43058.3|43069.4|43049.4|5
1653376910000|2022-05-24 07:21:50|||||||||1
1653376920000|2022-05-24 07:22:00|43074.4|43054.4|43075.6|43055.6|43075.6|43055.6|43074.4|43054.4|2
1653376930000|2022-05-24 07:22:10|43083.1|43063.1|43101.9|43081.9|43101.9|43081.9|43083.1|43063.1|8
1653376940000|2022-05-24 07:22:20|43104.4|43084.4|43106.9|43086.9|43106.9|43086.9|43104.4|43084.4|0
1653376950000|2022-05-24 07:22:30|43104.4|43084.4|43113.1|43093.1|43113.1|43093.1|43104.4|43084.4|4
1653376960000|2022-05-24 07:22:40|43114.4|43094.4|43113.1|43093.1|43114.4|43094.4|43113.1|43093.1|0
1653376970000|2022-05-24 07:22:50|43114.4|43094.4|43115.6|43095.6|43115.6|43095.6|43113.1|43093.1|0
1653376980000|2022-05-24 07:23:00|43111.9|43091.9|43114.4|43094.4|43114.4|43094.4|43111.9|43091.9|4
1653376990000|2022-05-24 07:23:10|43113.1|43093.1|43114.4|43094.4|43116.9|43096.9|43113.1|43093.1|4
1653377000000|2022-05-24 07:23:20|43113.1|43093.1|43096.9|43076.9|43113.1|43093.1|43096.9|43076.9|1
1653377010000|2022-05-24 07:23:30|43089.4|43069.4|43078.3|43058.3|43089.4|43069.4|43078.3|43058.3|3
1653377020000|2022-05-24 07:23:40|43079.4|43059.4|43088.1|43068.1|43088.1|43068.1|43079.4|43059.4|4
1653377030000|2022-05-24 07:23:50|43086.9|43066.9|43084.4|43064.4|43086.9|43066.9|43084.4|43064.4|0
1653377040000|2022-05-24 07:24:00|43088.1|43068.1|43091.9|43071.9|43091.9|43071.9|43084.4|43064.4|2
1653377050000|2022-05-24 07:24:10|43094.4|43074.4|43094.4|43074.4|43095.8|43075.8|43094.4|43074.4|0
1653377060000|2022-05-24 07:24:20|43095.8|43075.8|43101.9|43081.9|43101.9|43081.9|43095.8|43075.8|0
1653377070000|2022-05-24 07:24:30|43100.6|43080.6|43099.4|43079.4|43100.6|43080.6|43099.4|43079.4|0
1653377080000|2022-05-24 07:24:40|43098.1|43078.1|43094.2|43074.2|43098.1|43078.1|43094.2|43074.2|1
1653377090000|2022-05-24 07:24:50|43090.6|43070.6|43085.8|43065.8|43090.6|43070.6|43085.8|43065.8|0
1653377100000|2022-05-24 07:25:00|43089.4|43069.4|43088.1|43068.1|43089.4|43069.4|43088.1|43068.1|3
1653377110000|2022-05-24 07:25:10|43084.4|43064.4|43083.3|43063.3|43084.4|43064.4|43083.3|43063.3|2
1653377120000|2022-05-24 07:25:20|43080.6|43060.6|43073.1|43053.1|43080.6|43060.6|43073.1|43053.1|2
1653377130000|2022-05-24 07:25:30|43071.9|43051.9|43070.8|43050.8|43071.9|43051.9|43069.4|43049.4|0
1653377140000|2022-05-24 07:25:40|43070.6|43050.6|43070.6|43050.6|43071.9|43051.9|43069.4|43049.4|0
1653377150000|2022-05-24 07:25:50|43069.4|43049.4|43071.9|43051.9|43071.9|43051.9|43069.4|43049.4|0
1653377160000|2022-05-24 07:26:00|43070.8|43050.8|43070.8|43050.8|43070.8|43050.8|43070.8|43050.8|2
1653377170000|2022-05-24 07:26:10|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|1
1653377180000|2022-05-24 07:26:20|43075.6|43055.6|43075.6|43055.6|43075.6|43055.6|43075.6|43055.6|1
1653377190000|2022-05-24 07:26:30|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|43073.1|43053.1|3
1653377200000|2022-05-24 07:26:40|43075.6|43055.6|43080.8|43060.8|43080.8|43060.8|43075.6|43055.6|1
1653377210000|2022-05-24 07:26:50|43082.2|43062.2|43085.8|43065.8|43085.8|43065.8|43082.2|43062.2|0
1653377220000|2022-05-24 07:27:00|43087.2|43067.2|43084.4|43064.4|43087.2|43067.2|43083.3|43063.3|2
1653377230000|2022-05-24 07:27:10|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|1
1653377240000|2022-05-24 07:27:20|43081.7|43061.7|43074.4|43054.4|43081.7|43061.7|43074.4|43054.4|1
1653377260000|2022-05-24 07:27:40|43068.1|43048.1|43066.9|43046.9|43068.1|43048.1|43064.4|43044.4|7
1653377270000|2022-05-24 07:27:50|43070.8|43050.8|43078.1|43058.1|43079.4|43059.4|43070.8|43050.8|3
1653377280000|2022-05-24 07:28:00|43079.4|43059.4|43079.4|43059.4|43079.4|43059.4|43079.4|43059.4|3
1653377290000|2022-05-24 07:28:10|43080.8|43060.8|43080.8|43060.8|43080.8|43060.8|43080.8|43060.8|0
1653377300000|2022-05-24 07:28:20|43084.4|43064.4|43084.4|43064.4|43084.4|43064.4|43084.4|43064.4|5
1653377310000|2022-05-24 07:28:30|43085.8|43065.8|43089.4|43069.4|43089.4|43069.4|43085.8|43065.8|1
1653377320000|2022-05-24 07:28:40|43091.9|43071.9|43091.9|43071.9|43091.9|43071.9|43091.9|43071.9|2
1653377330000|2022-05-24 07:28:50|43093.1|43073.1|43094.4|43074.4|43094.4|43074.4|43093.1|43073.1|0
1653377340000|2022-05-24 07:29:00|43095.6|43075.6|43099.4|43079.4|43099.4|43079.4|43095.6|43075.6|4
1653377350000|2022-05-24 07:29:10|43100.6|43080.6|43106.9|43086.9|43106.9|43086.9|43099.4|43079.4|2
1653377360000|2022-05-24 07:29:20|43105.6|43085.6|43099.4|43079.4|43105.6|43085.6|43099.4|43079.4|2
1653377370000|2022-05-24 07:29:30|43096.9|43076.9|43088.1|43068.1|43096.9|43076.9|43084.4|43064.4|1
1653377380000|2022-05-24 07:29:40|43084.4|43064.4|43089.4|43069.4|43089.4|43069.4|43084.4|43064.4|1
1653377390000|2022-05-24 07:29:50|||||||||3
1653377400000|2022-05-24 07:30:00|43097.2|43077.2|43119.4|43099.4|43119.4|43099.4|43097.2|43077.2|12
1653377410000|2022-05-24 07:30:10|43121.9|43101.9|43121.9|43101.9|43121.9|43101.9|43119.4|43099.4|0
1653377420000|2022-05-24 07:30:20|43124.4|43104.4|43139.4|43119.4|43139.4|43119.4|43121.9|43101.9|3
1653377430000|2022-05-24 07:30:30|43141.9|43121.9|43148.1|43128.1|43151.9|43131.9|43141.9|43121.9|4
1653377440000|2022-05-24 07:30:40|43149.4|43129.4|43149.4|43129.4|43150.6|43130.6|43149.4|43129.4|2
1653377450000|2022-05-24 07:30:50|43146.9|43126.9|43153.1|43133.1|43153.1|43133.1|43146.9|43126.9|3
1653377460000|2022-05-24 07:31:00|43154.4|43134.4|43155.8|43135.8|43155.8|43135.8|43149.4|43129.4|4
1653377470000|2022-05-24 07:31:10|43156.9|43136.9|43154.4|43134.4|43156.9|43136.9|43154.4|43134.4|1
1653377480000|2022-05-24 07:31:20|43153.1|43133.1|43149.4|43129.4|43153.1|43133.1|43149.4|43129.4|1
1653377490000|2022-05-24 07:31:30|43143.1|43123.1|43143.1|43123.1|43143.1|43123.1|43143.1|43123.1|3
1653377500000|2022-05-24 07:31:40|43140.6|43120.6|43129.4|43109.4|43140.6|43120.6|43129.4|43109.4|4
1653377510000|2022-05-24 07:31:50|43126.9|43106.9|43126.9|43106.9|43126.9|43106.9|43126.9|43106.9|0
1653377520000|2022-05-24 07:32:00|43121.9|43101.9|43118.1|43098.1|43125.6|43105.6|43116.9|43096.9|11
1653377530000|2022-05-24 07:32:10|43119.4|43099.4|43110.6|43090.6|43119.4|43099.4|43110.6|43090.6|3
1653377540000|2022-05-24 07:32:20|43109.4|43089.4|43115.8|43095.8|43118.3|43098.3|43109.4|43089.4|10
1653377560000|2022-05-24 07:32:40|43114.4|43094.4|43115.8|43095.8|43115.8|43095.8|43111.9|43091.9|1
1653377570000|2022-05-24 07:32:50|43118.3|43098.3|43120.8|43100.8|43120.8|43100.8|43118.3|43098.3|0
1653377580000|2022-05-24 07:33:00|43121.9|43101.9|43124.4|43104.4|43124.4|43104.4|43121.9|43101.9|0
1653377590000|2022-05-24 07:33:10|43125.8|43105.8|43122.2|43102.2|43125.8|43105.8|43122.2|43102.2|2
1653377600000|2022-05-24 07:33:20|43120.8|43100.8|43120.8|43100.8|43120.8|43100.8|43120.8|43100.8|0
1653377610000|2022-05-24 07:33:30|43119.4|43099.4|43111.9|43091.9|43119.4|43099.4|43111.9|43091.9|3
1653377630000|2022-05-24 07:33:50|43106.9|43086.9|43103.1|43083.1|43106.9|43086.9|43101.9|43081.9|15
1653377640000|2022-05-24 07:34:00|43101.9|43081.9|43103.1|43083.1|43103.1|43083.1|43101.9|43081.9|0
1653377650000|2022-05-24 07:34:10|43104.2|43084.2|43103.1|43083.1|43104.2|43084.2|43103.1|43083.1|3
1653377660000|2022-05-24 07:34:20|43101.9|43081.9|43090.8|43070.8|43101.9|43081.9|43090.8|43070.8|1
1653377670000|2022-05-24 07:34:30|43091.9|43071.9|43094.4|43074.4|43094.4|43074.4|43091.9|43071.9|1
1653377690000|2022-05-24 07:34:50|43091.9|43071.9|43094.4|43074.4|43094.4|43074.4|43091.9|43071.9|0
1653377700000|2022-05-24 07:35:00|43090.8|43070.8|43079.4|43059.4|43090.8|43070.8|43079.4|43059.4|8
1653377710000|2022-05-24 07:35:10|43080.8|43060.8|43079.4|43059.4|43080.8|43060.8|43079.4|43059.4|0
1653377720000|2022-05-24 07:35:20|43080.8|43060.8|43086.9|43066.9|43086.9|43066.9|43080.8|43060.8|3
1653377730000|2022-05-24 07:35:30|43088.3|43068.3|43096.9|43076.9|43098.3|43078.3|43088.3|43068.3|4
1653377740000|2022-05-24 07:35:40|43099.4|43079.4|43104.4|43084.4|43104.4|43084.4|43099.4|43079.4|2
1653377750000|2022-05-24 07:35:50|43105.8|43085.8|43106.9|43086.9|43106.9|43086.9|43105.8|43085.8|0
1653377760000|2022-05-24 07:36:00|43109.4|43089.4|43110.6|43090.6|43111.7|43091.7|43109.4|43089.4|11
1653377770000|2022-05-24 07:36:10|43111.7|43091.7|43110.6|43090.6|43111.7|43091.7|43110.6|43090.6|6
1653377780000|2022-05-24 07:36:20|43109.4|43089.4|43109.4|43089.4|43109.4|43089.4|43109.4|43089.4|3
1653377790000|2022-05-24 07:36:30|43106.9|43086.9|43106.9|43086.9|43106.9|43086.9|43105.8|43085.8|2
1653377800000|2022-05-24 07:36:40|43096.9|43076.9|43093.1|43073.1|43096.9|43076.9|43093.1|43073.1|9
1653377810000|2022-05-24 07:36:50|43091.9|43071.9|43085.6|43065.6|43091.9|43071.9|43085.6|43065.6|8
1653377820000|2022-05-24 07:37:00|43089.4|43069.4|43075.6|43055.6|43089.4|43069.4|43075.6|43055.6|13
1653377830000|2022-05-24 07:37:10|43074.2|43054.2|43074.4|43054.4|43074.4|43054.4|43073.1|43053.1|2
1653377850000|2022-05-24 07:37:30|43073.1|43053.1|43068.1|43048.1|43073.1|43053.1|43068.1|43048.1|4
1653377860000|2022-05-24 07:37:40|43066.7|43046.7|43065.8|43045.8|43069.4|43049.4|43065.6|43045.6|4
1653377870000|2022-05-24 07:37:50|43063.1|43043.1|43059.4|43039.4|43063.1|43043.1|43059.4|43039.4|4
1653377880000|2022-05-24 07:38:00|43058.1|43038.1|43058.3|43038.3|43058.3|43038.3|43052.9|43032.9|13
1653377890000|2022-05-24 07:38:10|43059.4|43039.4|43070.8|43050.8|43071.9|43051.9|43059.4|43039.4|2
1653377900000|2022-05-24 07:38:20|43070.6|43050.6|43064.4|43044.4|43071.9|43051.9|43064.4|43044.4|5
1653377910000|2022-05-24 07:38:30|43065.8|43045.8|43068.3|43048.3|43068.3|43048.3|43065.8|43045.8|2
1653377920000|2022-05-24 07:38:40|43066.9|43046.9|43066.9|43046.9|43066.9|43046.9|43061.9|43041.9|3
1653377930000|2022-05-24 07:38:50|||||||||1
1653377940000|2022-05-24 07:39:00|43070.8|43050.8|43071.9|43051.9|43071.9|43051.9|43069.4|43049.4|2
1653377950000|2022-05-24 07:39:10|43079.9|43059.9|43081|43061|43081|43061|43079.9|43059.9|2
1653377960000|2022-05-24 07:39:20|43083.3|43063.3|43085.8|43065.8|43085.8|43065.8|43083.3|43063.3|2
1653377970000|2022-05-24 07:39:30|43088.3|43068.3|43086.9|43066.9|43088.3|43068.3|43086.9|43066.9|2
1653377980000|2022-05-24 07:39:40|43088.1|43068.1|43089.4|43069.4|43089.4|43069.4|43086.9|43066.9|2
1653377990000|2022-05-24 07:39:50|43090.8|43070.8|43089.4|43069.4|43090.8|43070.8|43089.4|43069.4|0
1653378000000|2022-05-24 07:40:00|43090.8|43070.8|43091.9|43071.9|43091.9|43071.9|43089.4|43069.4|3
1653378010000|2022-05-24 07:40:10|43090.6|43070.6|43089.4|43069.4|43090.6|43070.6|43089.4|43069.4|1
1653378030000|2022-05-24 07:40:30|43090.8|43070.8|43094.4|43074.4|43094.4|43074.4|43090.8|43070.8|0
1653378040000|2022-05-24 07:40:40|43091.9|43071.9|43086.9|43066.9|43091.9|43071.9|43086.9|43066.9|4
1653378050000|2022-05-24 07:40:50|43081.9|43061.9|43069.4|43049.4|43081.9|43061.9|43066.9|43046.9|5
1653378060000|2022-05-24 07:41:00|43068.1|43048.1|43074.4|43054.4|43074.4|43054.4|43066.9|43046.9|5
1653378100000|2022-05-24 07:41:40|43073.1|43053.1|43071.9|43051.9|43073.1|43053.1|43071.9|43051.9|1
1653378110000|2022-05-24 07:41:50|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|2
1653378120000|2022-05-24 07:42:00|43068.1|43048.1|43066.9|43046.9|43068.1|43048.1|43066.9|43046.9|0
1653378140000|2022-05-24 07:42:20|43065.6|43045.6|43058.3|43038.3|43065.6|43045.6|43056.9|43036.9|1
1653378150000|2022-05-24 07:42:30|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|43058.1|43038.1|2
1653378160000|2022-05-24 07:42:40|43060.6|43040.6|43060.6|43040.6|43060.6|43040.6|43060.6|43040.6|0
1653378190000|2022-05-24 07:43:10|43064.4|43044.4|43059.4|43039.4|43064.4|43044.4|43059.4|43039.4|6
1653378200000|2022-05-24 07:43:20|43058.1|43038.1|43056.9|43036.9|43058.3|43038.3|43056.9|43036.9|0
1653378210000|2022-05-24 07:43:30|43055.6|43035.6|43051.9|43031.9|43055.6|43035.6|43051.9|43031.9|4
1653378220000|2022-05-24 07:43:40|43049.2|43029.2|43046.9|43026.9|43049.4|43029.4|43043.1|43023.1|8
1653378230000|2022-05-24 07:43:50|43050.8|43030.8|43051.9|43031.9|43051.9|43031.9|43043.1|43023.1|4
1653378240000|2022-05-24 07:44:00|43050.6|43030.6|43049.4|43029.4|43050.6|43030.6|43049.4|43029.4|4
1653378250000|2022-05-24 07:44:10|43050.8|43030.8|43051.9|43031.9|43051.9|43031.9|43050.8|43030.8|4
1653378260000|2022-05-24 07:44:20|43050.6|43030.6|43051.9|43031.9|43051.9|43031.9|43050.6|43030.6|0
1653378270000|2022-05-24 07:44:30|43050.6|43030.6|43049.4|43029.4|43051.9|43031.9|43049.4|43029.4|3
1653378280000|2022-05-24 07:44:40|43048.1|43028.1|43051.9|43031.9|43051.9|43031.9|43046.9|43026.9|4
1653378290000|2022-05-24 07:44:50|43050.6|43030.6|43051.9|43031.9|43051.9|43031.9|43049.4|43029.4|1
1653378300000|2022-05-24 07:45:00|43050.6|43030.6|43049.4|43029.4|43050.6|43030.6|43049.4|43029.4|0
1653378320000|2022-05-24 07:45:20|43046.9|43026.9|43044.4|43024.4|43046.9|43026.9|43043.1|43023.1|3
1653378330000|2022-05-24 07:45:30|43045.8|43025.8|43046.9|43026.9|43046.9|43026.9|43045.6|43025.6|0
1653378340000|2022-05-24 07:45:40|43044.4|43024.4|43046.9|43026.9|43046.9|43026.9|43044.4|43024.4|0
1653378350000|2022-05-24 07:45:50|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|0
1653378360000|2022-05-24 07:46:00|43043.1|43023.1|43041.9|43021.9|43043.1|43023.1|43040.8|43020.8|5
1653378370000|2022-05-24 07:46:10|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|3
1653378380000|2022-05-24 07:46:20|43046.9|43026.9|43046.9|43026.9|43046.9|43026.9|43046.9|43026.9|0
1653378390000|2022-05-24 07:46:30|43045.6|43025.6|43044.4|43024.4|43045.6|43025.6|43044.4|43024.4|3
1653378410000|2022-05-24 07:46:50|43038.1|43018.1|43026.9|43006.9|43038.1|43018.1|43026.9|43006.9|12
1653378420000|2022-05-24 07:47:00|43029.4|43009.4|43034.4|43014.4|43034.4|43014.4|43029.4|43009.4|5
1653378430000|2022-05-24 07:47:10|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|1
1653378440000|2022-05-24 07:47:20|43040.8|43020.8|43041.9|43021.9|43041.9|43021.9|43040.8|43020.8|6
1653378460000|2022-05-24 07:47:40|43040.6|43020.6|43034.4|43014.4|43041.9|43021.9|43034.4|43014.4|5
1653378470000|2022-05-24 07:47:50|43035.8|43015.8|43039.4|43019.4|43039.4|43019.4|43035.8|43015.8|1
1653378480000|2022-05-24 07:48:00|43038.1|43018.1|43034.4|43014.4|43039.4|43019.4|43034.4|43014.4|1
1653378490000|2022-05-24 07:48:10|43034.5|43014.5|43032|43012|43034.5|43014.5|43029.5|43009.5|2
1653378500000|2022-05-24 07:48:20|43029.5|43009.5|43024.5|43004.5|43029.5|43009.5|43024.5|43004.5|5
1653378510000|2022-05-24 07:48:30|43022|43002|43024.5|43004.5|43024.5|43004.5|43022|43002|0
1653378520000|2022-05-24 07:48:40|43023.1|43003.1|43022|43002|43023.1|43003.1|43019.5|42999.5|4
1653378530000|2022-05-24 07:48:50|43019.5|42999.5|43014.5|42994.5|43019.5|42999.5|43014.5|42994.5|11
1653378540000|2022-05-24 07:49:00|43013.1|42993.1|43015.6|42995.6|43015.6|42995.6|43013.1|42993.1|5
1653378550000|2022-05-24 07:49:10|43018.1|42998.1|43014.5|42994.5|43018.1|42998.1|43014.5|42994.5|4
1653378560000|2022-05-24 07:49:20|43015.6|42995.6|43012|42992|43015.6|42995.6|43012|42992|1
1653378570000|2022-05-24 07:49:30|43014.5|42994.5|43015.6|42995.6|43015.6|42995.6|43014.5|42994.5|0
1653378580000|2022-05-24 07:49:40|43018.3|42998.3|43019.5|42999.5|43020.6|43000.6|43017|42997|2
1653378590000|2022-05-24 07:49:50|43018.1|42998.1|43019.5|42999.5|43020.6|43000.6|43017|42997|4
1653378600000|2022-05-24 07:50:00|43018.1|42998.1|43019.5|42999.5|43019.5|42999.5|43017|42997|2
1653378630000|2022-05-24 07:50:30|||||||||1
1653378640000|2022-05-24 07:50:40|43023.3|43003.3|43037|43017|43037|43017|43023.3|43003.3|3
1653378650000|2022-05-24 07:50:50|43039.7|43019.7|43042.2|43022.2|43042.2|43022.2|43039.7|43019.7|3
1653378660000|2022-05-24 07:51:00|43043.5|43023.5|43053.1|43033.1|43053.3|43033.3|43043.5|43023.5|5
1653378670000|2022-05-24 07:51:10|43052|43032|43069.5|43049.5|43069.5|43049.5|43052|43032|6
1653378680000|2022-05-24 07:51:20|43070.6|43050.6|43070.8|43050.8|43070.8|43050.8|43069.5|43049.5|2
1653378690000|2022-05-24 07:51:30|43072.2|43052.2|43083.1|43063.1|43083.1|43063.1|43072.2|43052.2|6
1653378700000|2022-05-24 07:51:40|43080.6|43060.6|43090.8|43070.8|43090.8|43070.8|43080.6|43060.6|3
1653378710000|2022-05-24 07:51:50|43089.5|43069.5|43087|43067|43089.5|43069.5|43087|43067|5
1653378720000|2022-05-24 07:52:00|43085.6|43065.6|43079.5|43059.5|43085.6|43065.6|43079.5|43059.5|1
1653378730000|2022-05-24 07:52:10|43080.8|43060.8|43077|43057|43082|43062|43075.6|43055.6|6
1653378740000|2022-05-24 07:52:20|43075.6|43055.6|43089.5|43069.5|43089.5|43069.5|43074.5|43054.5|5
1653378750000|2022-05-24 07:52:30|43090.8|43070.8|43092|43072|43092|43072|43090.8|43070.8|1
1653378760000|2022-05-24 07:52:40|43089.5|43069.5|43089.5|43069.5|43089.5|43069.5|43089.5|43069.5|1
1653378770000|2022-05-24 07:52:50|43087|43067|43087|43067|43087|43067|43087|43067|1
1653378780000|2022-05-24 07:53:00|43090.8|43070.8|43097|43077|43097|43077|43089.5|43069.5|18
1653378790000|2022-05-24 07:53:10|43098.3|43078.3|43099.5|43079.5|43099.5|43079.5|43098.3|43078.3|0
1653378820000|2022-05-24 07:53:40|43100.8|43080.8|43105.6|43085.6|43105.6|43085.6|43100.8|43080.8|0
1653378840000|2022-05-24 07:54:00|43117|43097|43122|43102|43122|43102|43117|43097|8
1653378850000|2022-05-24 07:54:10|43123.3|43103.3|43129.5|43109.5|43129.5|43109.5|43123.3|43103.3|2
1653378860000|2022-05-24 07:54:20|43130.8|43110.8|43133.3|43113.3|43133.3|43113.3|43130.8|43110.8|0
1653378870000|2022-05-24 07:54:30|43145.6|43125.6|43147|43127|43147|43127|43144.5|43124.5|1
1653378890000|2022-05-24 07:54:50|43144.5|43124.5|43148.3|43128.3|43148.3|43128.3|43144.5|43124.5|2
1653378900000|2022-05-24 07:55:00|43149.5|43129.5|43149.5|43129.5|43152|43132|43149.5|43129.5|4
1653378920000|2022-05-24 07:55:20|43148.3|43128.3|43150.8|43130.8|43150.8|43130.8|43148.3|43128.3|4
1653378930000|2022-05-24 07:55:30|43160.8|43140.8|43168.3|43148.3|43168.3|43148.3|43160.8|43140.8|8
1653378950000|2022-05-24 07:55:50|43164.5|43144.5|43164.5|43144.5|43164.5|43144.5|43164.5|43144.5|2
1653378960000|2022-05-24 07:56:00|43163.1|43143.1|43165.8|43145.8|43165.8|43145.8|43162|43142|8
1653378970000|2022-05-24 07:56:10|43170.8|43150.8|43173.3|43153.3|43173.3|43153.3|43170.8|43150.8|5
1653378980000|2022-05-24 07:56:20|43174.5|43154.5|43174.5|43154.5|43175.8|43155.8|43174.5|43154.5|7
1653378990000|2022-05-24 07:56:30|43173.1|43153.1|43172|43152|43173.1|43153.1|43172|43152|1
1653379000000|2022-05-24 07:56:40|43170.6|43150.6|43170.6|43150.6|43170.6|43150.6|43168.1|43148.1|12
1653379010000|2022-05-24 07:56:50|43172|43152|43172|43152|43172|43152|43172|43152|1
1653379020000|2022-05-24 07:57:00|43169.5|43149.5|43169.5|43149.5|43169.5|43149.5|43169.5|43149.5|1
1653379030000|2022-05-24 07:57:10|43165.6|43145.6|43165.6|43145.6|43165.6|43145.6|43165.6|43145.6|1
1653379040000|2022-05-24 07:57:20|43164.5|43144.5|43164.5|43144.5|43164.5|43144.5|43164.5|43144.5|0
1653379050000|2022-05-24 07:57:30|43167|43147|43164.5|43144.5|43167|43147|43164.5|43144.5|0
1653379060000|2022-05-24 07:57:40|43163.1|43143.1|43163.1|43143.1|43163.1|43143.1|43163.1|43143.1|4
1653379070000|2022-05-24 07:57:50|43162|43142|43164.5|43144.5|43164.5|43144.5|43162|43142|0
1653379080000|2022-05-24 07:58:00|43165.6|43145.6|43174.5|43154.5|43174.5|43154.5|43164.5|43144.5|14
1653379090000|2022-05-24 07:58:10|||||||||2
1653379100000|2022-05-24 07:58:20|43175.6|43155.6|43175.6|43155.6|43175.6|43155.6|43175.6|43155.6|6
1653379110000|2022-05-24 07:58:30|43174.5|43154.5|43174.5|43154.5|43174.5|43154.5|43174.5|43154.5|3
1653379130000|2022-05-24 07:58:50|43173.1|43153.1|43172|43152|43173.1|43153.1|43172|43152|0
1653379140000|2022-05-24 07:59:00|43169.5|43149.5|43169.5|43149.5|43169.5|43149.5|43169.5|43149.5|3
1653379150000|2022-05-24 07:59:10|43168.1|43148.1|43199.7|43179.7|43199.7|43179.7|43162|43142|71
1653379160000|2022-05-24 07:59:20|43201|43181|43202.2|43182.2|43208.3|43188.3|43201|43181|11
1653379170000|2022-05-24 07:59:30|43203.5|43183.5|43205.8|43185.8|43207.2|43187.2|43203.5|43183.5|8
1653379180000|2022-05-24 07:59:40|43204.7|43184.7|43207.2|43187.2|43207.2|43187.2|43204.7|43184.7|1
1653379190000|2022-05-24 07:59:50|43208.5|43188.5|43209.7|43189.7|43209.7|43189.7|43207.2|43187.2|6
1653379200000|2022-05-24 08:00:00|43211|43191|43199.7|43179.7|43211|43191|43197.2|43177.2|21
1653379210000|2022-05-24 08:00:10|43198.3|43178.3|43187.2|43167.2|43198.3|43178.3|43187.2|43167.2|5
1653379220000|2022-05-24 08:00:20|43188.5|43168.5|43188.5|43168.5|43188.5|43168.5|43180.8|43160.8|13
1653379230000|2022-05-24 08:00:30|43187.2|43167.2|43187.2|43167.2|43194.9|43174.9|43184.7|43164.7|17
1653379240000|2022-05-24 08:00:40|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|4
1653379250000|2022-05-24 08:00:50|43185.8|43165.8|43182.2|43162.2|43185.8|43165.8|43182.2|43162.2|4
1653379260000|2022-05-24 08:01:00|43184.7|43164.7|43182.2|43162.2|43186|43166|43182.2|43162.2|6
1653379270000|2022-05-24 08:01:10|43184.7|43164.7|43187.2|43167.2|43187.2|43167.2|43184.7|43164.7|3
1653379280000|2022-05-24 08:01:20|43188.5|43168.5|43182.2|43162.2|43188.5|43168.5|43180.8|43160.8|6
1653379290000|2022-05-24 08:01:30|43178.5|43158.5|43186|43166|43186|43166|43178.5|43158.5|0
1653379300000|2022-05-24 08:01:40|43188.5|43168.5|43188.3|43168.3|43192.2|43172.2|43188.3|43168.3|6
1653379310000|2022-05-24 08:01:50|43187.2|43167.2|43186|43166|43187.2|43167.2|43186|43166|0
1653379320000|2022-05-24 08:02:00|43187.2|43167.2|43187.2|43167.2|43189.9|43169.9|43187.2|43167.2|2
1653379330000|2022-05-24 08:02:10|43188.5|43168.5|43186|43166|43188.5|43168.5|43183.3|43163.3|7
1653379340000|2022-05-24 08:02:20|43187.2|43167.2|43187.2|43167.2|43187.2|43167.2|43187.2|43167.2|2
1653379350000|2022-05-24 08:02:30|43188.5|43168.5|43196|43176|43196|43176|43188.5|43168.5|1
1653379360000|2022-05-24 08:02:40|43197.4|43177.4|43206|43186|43206|43186|43197.4|43177.4|11
1653379370000|2022-05-24 08:02:50|||||||||7
1653379380000|2022-05-24 08:03:00|43207.2|43187.2|43206|43186|43207.2|43187.2|43206|43186|2
1653379390000|2022-05-24 08:03:10|43207.4|43187.4|43211|43191|43211|43191|43207.4|43187.4|3
1653379400000|2022-05-24 08:03:20|43209.7|43189.7|43197.4|43177.4|43209.7|43189.7|43197.4|43177.4|2
1653379410000|2022-05-24 08:03:30|43198.5|43178.5|43198.5|43178.5|43198.7|43178.7|43197.4|43177.4|1
1653379420000|2022-05-24 08:03:40|43196|43176|43192.2|43172.2|43196|43176|43192.2|43172.2|3
1653379430000|2022-05-24 08:03:50|43189.7|43169.7|43197.2|43177.2|43197.2|43177.2|43189.7|43169.7|1
1653379440000|2022-05-24 08:04:00|43193.5|43173.5|43193.5|43173.5|43197.2|43177.2|43193.5|43173.5|0
1653379450000|2022-05-24 08:04:10|43192.2|43172.2|43182.2|43162.2|43192.2|43172.2|43182.2|43162.2|4
1653379460000|2022-05-24 08:04:20|43181|43161|43179.7|43159.7|43181|43161|43179.7|43159.7|4
1653379470000|2022-05-24 08:04:30|43181|43161|43165.8|43145.8|43182.2|43162.2|43165.8|43145.8|10
1653379480000|2022-05-24 08:04:40|43163.3|43143.3|43162.2|43142.2|43163.3|43143.3|43162.2|43142.2|2
1653379490000|2022-05-24 08:04:50|43163.3|43143.3|43167.2|43147.2|43167.2|43147.2|43163.3|43143.3|1
1653379500000|2022-05-24 08:05:00|43168.5|43148.5|43167.2|43147.2|43169.7|43149.7|43167.2|43147.2|6
1653379520000|2022-05-24 08:05:20|43165.8|43145.8|43157.2|43137.2|43165.8|43145.8|43157.2|43137.2|4
1653379530000|2022-05-24 08:05:30|43162.2|43142.2|43162.2|43142.2|43162.2|43142.2|43162.2|43142.2|3
1653379540000|2022-05-24 08:05:40|43163.5|43143.5|43164.7|43144.7|43164.7|43144.7|43162.2|43142.2|0
1653379550000|2022-05-24 08:05:50|43165.8|43145.8|43167.2|43147.2|43167.2|43147.2|43164.7|43144.7|0
1653379560000|2022-05-24 08:06:00|43166|43146|43166|43146|43166|43146|43166|43146|0
1653379570000|2022-05-24 08:06:10|43167.2|43147.2|43167.2|43147.2|43169.7|43149.7|43167.2|43147.2|2
1653379580000|2022-05-24 08:06:20|43168.5|43148.5|43169.7|43149.7|43169.7|43149.7|43168.5|43148.5|0
1653379590000|2022-05-24 08:06:30|43172.2|43152.2|43172.2|43152.2|43172.2|43152.2|43172.2|43152.2|2
1653379600000|2022-05-24 08:06:40|||||||||1
1653379610000|2022-05-24 08:06:50|43174.7|43154.7|43172.2|43152.2|43174.7|43154.7|43172.2|43152.2|5
1653379620000|2022-05-24 08:07:00|43170.8|43150.8|43153.5|43133.5|43170.8|43150.8|43153.5|43133.5|14
1653379630000|2022-05-24 08:07:10|43156|43136|43153.5|43133.5|43157.2|43137.2|43153.5|43133.5|3
1653379640000|2022-05-24 08:07:20|||||||||1
1653379650000|2022-05-24 08:07:30|43147.2|43127.2|43142.2|43122.2|43147.2|43127.2|43142.2|43122.2|5
1653379660000|2022-05-24 08:07:40|||||||||1
1653379680000|2022-05-24 08:08:00|43143.5|43123.5|43147.4|43127.4|43147.4|43127.4|43143.5|43123.5|3
1653379690000|2022-05-24 08:08:10|43146|43126|43142.2|43122.2|43146|43126|43142.2|43122.2|5
1653379700000|2022-05-24 08:08:20|43141|43121|43141|43121|43141|43121|43139.7|43119.7|1
1653379710000|2022-05-24 08:08:30|43139.7|43119.7|43137.2|43117.2|43139.7|43119.7|43137.2|43117.2|2
1653379730000|2022-05-24 08:08:50|43138.5|43118.5|43138.5|43118.5|43138.5|43118.5|43138.5|43118.5|0
1653379740000|2022-05-24 08:09:00|43137.2|43117.2|43153.5|43133.5|43153.5|43133.5|43137.2|43117.2|1
1653379760000|2022-05-24 08:09:20|43154.9|43134.9|43172.2|43152.2|43172.2|43152.2|43154.9|43134.9|2
1653379770000|2022-05-24 08:09:30|43174.7|43154.7|43167.2|43147.2|43174.7|43154.7|43166|43146|4
1653379780000|2022-05-24 08:09:40|43165.8|43145.8|43164.7|43144.7|43165.8|43145.8|43163.5|43143.5|0
1653379790000|2022-05-24 08:09:50|43163.5|43143.5|43152.2|43132.2|43163.5|43143.5|43152.2|43132.2|5
1653379800000|2022-05-24 08:10:00|43150.8|43130.8|43149.5|43129.5|43150.8|43130.8|43149.5|43129.5|2
1653379810000|2022-05-24 08:10:10|43148.3|43128.3|43152.2|43132.2|43152.2|43132.2|43148.3|43128.3|1
1653379820000|2022-05-24 08:10:20|43150.8|43130.8|43152.2|43132.2|43152.2|43132.2|43148.3|43128.3|5
1653379830000|2022-05-24 08:10:30|43154.7|43134.7|43171|43151|43171|43151|43154.7|43134.7|11
1653379840000|2022-05-24 08:10:40|43172.2|43152.2|43174.7|43154.7|43174.7|43154.7|43172.2|43152.2|7
1653379850000|2022-05-24 08:10:50|43177.2|43157.2|43177.2|43157.2|43177.2|43157.2|43177.2|43157.2|2
1653379860000|2022-05-24 08:11:00|43175.8|43155.8|43164.9|43144.9|43175.8|43155.8|43164.9|43144.9|3
1653379870000|2022-05-24 08:11:10|43166|43146|43164.9|43144.9|43168.5|43148.5|43164.9|43144.9|1
1653379880000|2022-05-24 08:11:20|43167.4|43147.4|43172.2|43152.2|43172.2|43152.2|43166|43146|3
1653379890000|2022-05-24 08:11:30|43178.5|43158.5|43177.2|43157.2|43181|43161|43177.2|43157.2|8
1653379900000|2022-05-24 08:11:40|43178.5|43158.5|43182.2|43162.2|43182.2|43162.2|43178.5|43158.5|5
1653379910000|2022-05-24 08:11:50|43184.9|43164.9|43191|43171|43191|43171|43184.9|43164.9|1
1653379920000|2022-05-24 08:12:00|43189.7|43169.7|43192.2|43172.2|43193.5|43173.5|43189.7|43169.7|6
1653379930000|2022-05-24 08:12:10|43191|43171|43188.3|43168.3|43192.2|43172.2|43188.3|43168.3|1
1653379940000|2022-05-24 08:12:20|43187.2|43167.2|43187.2|43167.2|43187.2|43167.2|43187.2|43167.2|2
1653379950000|2022-05-24 08:12:30|43185.8|43165.8|43184.7|43164.7|43185.8|43165.8|43184.7|43164.7|2
1653379960000|2022-05-24 08:12:40|43184.9|43164.9|43183.5|43163.5|43186|43166|43183.5|43163.5|1
1653379970000|2022-05-24 08:12:50|43172.2|43152.2|43169.7|43149.7|43172.2|43152.2|43167.2|43147.2|8
1653379980000|2022-05-24 08:13:00|43168.3|43148.3|43169.7|43149.7|43169.7|43149.7|43165.8|43145.8|2
1653379990000|2022-05-24 08:13:10|43169.9|43149.9|43172.2|43152.2|43172.2|43152.2|43169.9|43149.9|2
1653380000000|2022-05-24 08:13:20|43179.7|43159.7|43188.5|43168.5|43188.5|43168.5|43179.7|43159.7|4
1653380010000|2022-05-24 08:13:30|43187.2|43167.2|43187.2|43167.2|43187.2|43167.2|43187.2|43167.2|5
1653380020000|2022-05-24 08:13:40|43185.8|43165.8|43179.9|43159.9|43185.8|43165.8|43179.9|43159.9|9
1653380030000|2022-05-24 08:13:50|43176|43156|43174.9|43154.9|43176|43156|43174.7|43154.7|1
1653380040000|2022-05-24 08:14:00|43176|43156|43167.2|43147.2|43176|43156|43167.2|43147.2|3
1653380050000|2022-05-24 08:14:10|43169.7|43149.7|43167.2|43147.2|43169.7|43149.7|43167.2|43147.2|0
1653380060000|2022-05-24 08:14:20|43168.5|43148.5|43162.2|43142.2|43168.5|43148.5|43162.2|43142.2|3
1653380070000|2022-05-24 08:14:30|43161|43141|43159.7|43139.7|43161|43141|43159.7|43139.7|7
1653380080000|2022-05-24 08:14:40|43158.5|43138.5|43149.7|43129.7|43158.5|43138.5|43149.7|43129.7|4
1653380090000|2022-05-24 08:14:50|43151|43131|43154.7|43134.7|43154.7|43134.7|43151|43131|11
1653380100000|2022-05-24 08:15:00|43152.2|43132.2|43154.7|43134.7|43154.7|43134.7|43152.2|43132.2|7
1653380110000|2022-05-24 08:15:10|||||||||9
1653380120000|2022-05-24 08:15:20|43153.3|43133.3|43149.7|43129.7|43153.3|43133.3|43149.7|43129.7|8
1653380130000|2022-05-24 08:15:30|43148.3|43128.3|43145.8|43125.8|43148.3|43128.3|43145.8|43125.8|7
1653380140000|2022-05-24 08:15:40|43147.2|43127.2|43147.2|43127.2|43147.2|43127.2|43147.2|43127.2|0
1653380150000|2022-05-24 08:15:50|43145.8|43125.8|43143.3|43123.3|43145.8|43125.8|43143.3|43123.3|5
1653380160000|2022-05-24 08:16:00|43142|43122|43137.2|43117.2|43142|43122|43137.2|43117.2|5
1653380170000|2022-05-24 08:16:10|||||||||2
1653380180000|2022-05-24 08:16:20|43136|43116|43133.5|43113.5|43136|43116|43133.5|43113.5|3
1653380190000|2022-05-24 08:16:30|43132.2|43112.2|43129.7|43109.7|43132.2|43112.2|43127.2|43107.2|2
1653380200000|2022-05-24 08:16:40|43124.7|43104.7|43119.7|43099.7|43124.7|43104.7|43119.7|43099.7|2
1653380210000|2022-05-24 08:16:50|43114.7|43094.7|43116|43096|43116|43096|43112.2|43092.2|20
1653380220000|2022-05-24 08:17:00|43113.5|43093.5|43108.3|43088.3|43113.5|43093.5|43108.3|43088.3|0
1653380230000|2022-05-24 08:17:10|43107.2|43087.2|43104.7|43084.7|43107.2|43087.2|43103.5|43083.5|2
1653380240000|2022-05-24 08:17:20|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|13
1653380250000|2022-05-24 08:17:30|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|1
1653380260000|2022-05-24 08:17:40|43097.2|43077.2|43101|43081|43101|43081|43097.2|43077.2|11
1653380270000|2022-05-24 08:17:50|43100.8|43080.8|43095.8|43075.8|43100.8|43080.8|43095.8|43075.8|13
1653380280000|2022-05-24 08:18:00|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|3
1653380300000|2022-05-24 08:18:20|43095.8|43075.8|43091|43071|43097.2|43077.2|43091|43071|6
1653380310000|2022-05-24 08:18:30|43089.7|43069.7|43078.3|43058.3|43089.7|43069.7|43078.3|43058.3|7
1653380320000|2022-05-24 08:18:40|43077.2|43057.2|43074.7|43054.7|43077.2|43057.2|43074.7|43054.7|5
1653380330000|2022-05-24 08:18:50|43069.7|43049.7|43069.7|43049.7|43069.7|43049.7|43069.7|43049.7|1
1653380340000|2022-05-24 08:19:00|43068.3|43048.3|43069.7|43049.7|43069.7|43049.7|43068.3|43048.3|1
1653380350000|2022-05-24 08:19:10|43072.2|43052.2|43072.2|43052.2|43072.2|43052.2|43072.2|43052.2|0
1653380360000|2022-05-24 08:19:20|43073.5|43053.5|43082.4|43062.4|43082.4|43062.4|43073.5|43053.5|2
1653380370000|2022-05-24 08:19:30|43083.7|43063.7|43082.4|43062.4|43083.7|43063.7|43082.4|43062.4|1
1653380380000|2022-05-24 08:19:40|43093.3|43073.3|43093.3|43073.3|43093.3|43073.3|43093.3|43073.3|13
1653380390000|2022-05-24 08:19:50|43092|43072|43090.8|43070.8|43092|43072|43090.8|43070.8|4
1653380400000|2022-05-24 08:20:00|43088.3|43068.3|43084.7|43064.7|43088.3|43068.3|43084.7|43064.7|5
1653380410000|2022-05-24 08:20:10|43086|43066|43087.2|43067.2|43087.2|43067.2|43085.8|43065.8|0
1653380420000|2022-05-24 08:20:20|43084.7|43064.7|43080.8|43060.8|43084.7|43064.7|43080.8|43060.8|4
1653380430000|2022-05-24 08:20:30|43079.7|43059.7|43079.7|43059.7|43079.7|43059.7|43079.7|43059.7|0
1653380440000|2022-05-24 08:20:40|43078.3|43058.3|43077.2|43057.2|43078.3|43058.3|43077.2|43057.2|1
1653380450000|2022-05-24 08:20:50|43082.2|43062.2|43082.2|43062.2|43082.2|43062.2|43082.2|43062.2|2
1653380460000|2022-05-24 08:21:00|43079.7|43059.7|43077.2|43057.2|43079.7|43059.7|43077.2|43057.2|1
1653380490000|2022-05-24 08:21:30|43075.8|43055.8|43074.7|43054.7|43075.8|43055.8|43074.7|43054.7|0
1653380500000|2022-05-24 08:21:40|43077.2|43057.2|43082.2|43062.2|43082.2|43062.2|43077.2|43057.2|4
1653380510000|2022-05-24 08:21:50|43083.5|43063.5|43089.7|43069.7|43089.7|43069.7|43083.5|43063.5|8
1653380520000|2022-05-24 08:22:00|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|4
1653380530000|2022-05-24 08:22:10|43096|43076|43097.2|43077.2|43097.2|43077.2|43096|43076|2
1653380540000|2022-05-24 08:22:20|43096|43076|43094.7|43074.7|43096|43076|43094.7|43074.7|2
1653380550000|2022-05-24 08:22:30|43097.2|43077.2|43097.2|43077.2|43097.2|43077.2|43097.2|43077.2|0
1653380560000|2022-05-24 08:22:40|43095.8|43075.8|43094.7|43074.7|43095.8|43075.8|43094.7|43074.7|5
1653380580000|2022-05-24 08:23:00|||||||||1
1653380590000|2022-05-24 08:23:10|43097.2|43077.2|43094.7|43074.7|43097.2|43077.2|43094.7|43074.7|8
1653380600000|2022-05-24 08:23:20|43097.2|43077.2|43094.7|43074.7|43097.2|43077.2|43094.7|43074.7|2
1653380610000|2022-05-24 08:23:30|43096|43076|43092.2|43072.2|43097.2|43077.2|43092.2|43072.2|2
1653380620000|2022-05-24 08:23:40|43093.5|43073.5|43094.7|43074.7|43094.7|43074.7|43093.5|43073.5|0
1653380630000|2022-05-24 08:23:50|43093.3|43073.3|43094.7|43074.7|43097.2|43077.2|43092.2|43072.2|1
1653380640000|2022-05-24 08:24:00|43097.2|43077.2|43094.7|43074.7|43097.2|43077.2|43094.7|43074.7|0
1653380650000|2022-05-24 08:24:10|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|2
1653380660000|2022-05-24 08:24:20|43093.3|43073.3|43094.7|43074.7|43094.7|43074.7|43092.2|43072.2|2
1653380670000|2022-05-24 08:24:30|||||||||4
1653380680000|2022-05-24 08:24:40|43096|43076|43097.2|43077.2|43097.2|43077.2|43096|43076|1
1653380700000|2022-05-24 08:25:00|||||||||4
1653380710000|2022-05-24 08:25:10|||||||||1
1653380720000|2022-05-24 08:25:20|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|2
1653380730000|2022-05-24 08:25:30|43097.2|43077.2|43099.7|43079.7|43099.7|43079.7|43097.2|43077.2|10
1653380740000|2022-05-24 08:25:40|||||||||1
1653380760000|2022-05-24 08:26:00|43101|43081|43102.2|43082.2|43102.2|43082.2|43101|43081|0
1653380790000|2022-05-24 08:26:30|43100.8|43080.8|43094.7|43074.7|43100.8|43080.8|43094.7|43074.7|11
1653380800000|2022-05-24 08:26:40|43090.8|43070.8|43089.7|43069.7|43090.8|43070.8|43087.2|43067.2|6
1653380810000|2022-05-24 08:26:50|43088.5|43068.5|43082.2|43062.2|43088.5|43068.5|43082.2|43062.2|6
1653380820000|2022-05-24 08:27:00|43079.7|43059.7|43082.2|43062.2|43082.2|43062.2|43077.2|43057.2|0
1653380840000|2022-05-24 08:27:20|43083.5|43063.5|43085.8|43065.8|43085.8|43065.8|43082.2|43062.2|0
1653380850000|2022-05-24 08:27:30|43087.2|43067.2|43088.3|43068.3|43088.3|43068.3|43087.2|43067.2|5
1653380860000|2022-05-24 08:27:40|43087.2|43067.2|43082.2|43062.2|43087.2|43067.2|43082.2|43062.2|2
1653380870000|2022-05-24 08:27:50|43083.3|43063.3|43082.2|43062.2|43083.3|43063.3|43079.7|43059.7|1
1653380880000|2022-05-24 08:28:00|43080.8|43060.8|43079.7|43059.7|43080.8|43060.8|43079.7|43059.7|1
1653380890000|2022-05-24 08:28:10|43078.3|43058.3|43078.3|43058.3|43078.3|43058.3|43078.3|43058.3|3
1653380900000|2022-05-24 08:28:20|43077.2|43057.2|43073.3|43053.3|43077.2|43057.2|43073.3|43053.3|0
1653380910000|2022-05-24 08:28:30|43074.7|43054.7|43072.2|43052.2|43074.7|43054.7|43072.2|43052.2|3
1653380920000|2022-05-24 08:28:40|43073.5|43053.5|43077.2|43057.2|43077.2|43057.2|43073.5|43053.5|0
1653380930000|2022-05-24 08:28:50|43079.7|43059.7|43077.2|43057.2|43079.7|43059.7|43077.2|43057.2|9
1653380940000|2022-05-24 08:29:00|||||||||1
1653380950000|2022-05-24 08:29:10|43082.2|43062.2|43082.2|43062.2|43082.2|43062.2|43082.2|43062.2|0
1653380960000|2022-05-24 08:29:20|43083.3|43063.3|43083.3|43063.3|43083.3|43063.3|43083.3|43063.3|0
1653380970000|2022-05-24 08:29:30|43084.7|43064.7|43084.7|43064.7|43084.7|43064.7|43084.7|43064.7|2
1653380980000|2022-05-24 08:29:40|43082.2|43062.2|43084.7|43064.7|43084.7|43064.7|43082.2|43062.2|1
1653380990000|2022-05-24 08:29:50|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|3
1653381000000|2022-05-24 08:30:00|43089.7|43069.7|43079.7|43059.7|43089.7|43069.7|43079.7|43059.7|9
1653381010000|2022-05-24 08:30:10|43077.2|43057.2|43075.8|43055.8|43077.2|43057.2|43073.5|43053.5|7
1653381020000|2022-05-24 08:30:20|43076|43056|43074.7|43054.7|43077.2|43057.2|43074.7|43054.7|2
1653381030000|2022-05-24 08:30:30|43076|43056|43075.8|43055.8|43077.2|43057.2|43075.8|43055.8|2
1653381040000|2022-05-24 08:30:40|43074.7|43054.7|43074.5|43054.5|43077.2|43057.2|43074.5|43054.5|2
1653381050000|2022-05-24 08:30:50|43072.2|43052.2|43072.2|43052.2|43072.2|43052.2|43072.2|43052.2|0
1653381060000|2022-05-24 08:31:00|43070.8|43050.8|43072.2|43052.2|43072.2|43052.2|43069.7|43049.7|0
1653381070000|2022-05-24 08:31:10|43063.3|43043.3|43072.2|43052.2|43074.7|43054.7|43062.2|43042.2|7
1653381080000|2022-05-24 08:31:20|43070.8|43050.8|43068.3|43048.3|43072.2|43052.2|43068.3|43048.3|4
1653381090000|2022-05-24 08:31:30|43069.7|43049.7|43067.2|43047.2|43069.7|43049.7|43067.2|43047.2|1
1653381100000|2022-05-24 08:31:40|43069.7|43049.7|43059.7|43039.7|43069.7|43049.7|43059.7|43039.7|8
1653381110000|2022-05-24 08:31:50|43062.2|43042.2|43062.2|43042.2|43062.2|43042.2|43062.2|43042.2|0
1653381120000|2022-05-24 08:32:00|43059.7|43039.7|43067.2|43047.2|43067.2|43047.2|43059.7|43039.7|2
1653381130000|2022-05-24 08:32:10|43065.8|43045.8|43062.2|43042.2|43065.8|43045.8|43062.2|43042.2|1
1653381140000|2022-05-24 08:32:20|43060.8|43040.8|43062.2|43042.2|43062.2|43042.2|43059.7|43039.7|0
1653381160000|2022-05-24 08:32:40|43060.8|43040.8|43059.7|43039.7|43062.2|43042.2|43057.2|43037.2|4
1653381170000|2022-05-24 08:32:50|43058.3|43038.3|43057.2|43037.2|43058.3|43038.3|43055.8|43035.8|4
1653381180000|2022-05-24 08:33:00|43058.5|43038.5|43064.7|43044.7|43064.7|43044.7|43058.5|43038.5|1
1653381190000|2022-05-24 08:33:10|43067.2|43047.2|43067.2|43047.2|43069.7|43049.7|43067.2|43047.2|1
1653381210000|2022-05-24 08:33:30|43068.5|43048.5|43067.2|43047.2|43069.5|43049.5|43067.2|43047.2|2
1653381240000|2022-05-24 08:34:00|43072.2|43052.2|43072.2|43052.2|43072.2|43052.2|43072.2|43052.2|0
1653381250000|2022-05-24 08:34:10|43067.2|43047.2|43067.2|43047.2|43067.2|43047.2|43067.2|43047.2|2
1653381260000|2022-05-24 08:34:20|43068.5|43048.5|43072.2|43052.2|43072.2|43052.2|43068.5|43048.5|6
1653381270000|2022-05-24 08:34:30|43073.5|43053.5|43082.2|43062.2|43082.2|43062.2|43073.5|43053.5|15
1653381280000|2022-05-24 08:34:40|43080.8|43060.8|43079.7|43059.7|43080.8|43060.8|43079.7|43059.7|0
1653381290000|2022-05-24 08:34:50|43082.2|43062.2|43080.8|43060.8|43082.2|43062.2|43080.8|43060.8|1
1653381300000|2022-05-24 08:35:00|43079.7|43059.7|43074.7|43054.7|43079.7|43059.7|43074.7|43054.7|5
1653381320000|2022-05-24 08:35:20|43073.3|43053.3|43074.7|43054.7|43074.7|43054.7|43073.3|43053.3|1
1653381330000|2022-05-24 08:35:30|43073.5|43053.5|43071|43051|43073.5|43053.5|43069.7|43049.7|2
1653381340000|2022-05-24 08:35:40|43072.2|43052.2|43074.7|43054.7|43074.7|43054.7|43072.2|43052.2|2
1653381350000|2022-05-24 08:35:50|43075.8|43055.8|43078.5|43058.5|43078.5|43058.5|43075.8|43055.8|0
1653381360000|2022-05-24 08:36:00|43079.7|43059.7|43097.2|43077.2|43097.2|43077.2|43079.7|43059.7|12
1653381370000|2022-05-24 08:36:10|||||||||1
1653381390000|2022-05-24 08:36:30|43095.8|43075.8|43085.8|43065.8|43095.8|43075.8|43085.8|43065.8|4
1653381400000|2022-05-24 08:36:40|43088.3|43068.3|43088.3|43068.3|43088.3|43068.3|43088.3|43068.3|0
1653381410000|2022-05-24 08:36:50|||||||||2
1653381420000|2022-05-24 08:37:00|43087.2|43067.2|43089.7|43069.7|43089.7|43069.7|43087.2|43067.2|1
1653381430000|2022-05-24 08:37:10|43091|43071|43097.2|43077.2|43097.2|43077.2|43091|43071|4
1653381440000|2022-05-24 08:37:20|43098.5|43078.5|43103.5|43083.5|43103.5|43083.5|43098.5|43078.5|2
1653381450000|2022-05-24 08:37:30|43102.2|43082.2|43106|43086|43106|43086|43102.2|43082.2|2
1653381460000|2022-05-24 08:37:40|43104.7|43084.7|43107.2|43087.2|43107.2|43087.2|43102.2|43082.2|5
1653381470000|2022-05-24 08:37:50|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|3
1653381480000|2022-05-24 08:38:00|43111|43091|43107.2|43087.2|43112.2|43092.2|43107.2|43087.2|14
1653381490000|2022-05-24 08:38:10|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|4
1653381500000|2022-05-24 08:38:20|43109.7|43089.7|43110.8|43090.8|43112.2|43092.2|43109.7|43089.7|2
1653381510000|2022-05-24 08:38:30|43109.7|43089.7|43105.8|43085.8|43109.7|43089.7|43104.5|43084.5|4
1653381520000|2022-05-24 08:38:40|43104.5|43084.5|43104.5|43084.5|43104.5|43084.5|43104.5|43084.5|2
1653381530000|2022-05-24 08:38:50|43103.3|43083.3|43103.3|43083.3|43103.3|43083.3|43099.7|43079.7|0
1653381540000|2022-05-24 08:39:00|43104.7|43084.7|43099.7|43079.7|43104.7|43084.7|43099.7|43079.7|8
1653381570000|2022-05-24 08:39:30|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|12
1653381580000|2022-05-24 08:39:40|43093.5|43073.5|43094.7|43074.7|43094.7|43074.7|43093.5|43073.5|0
1653381600000|2022-05-24 08:40:00|43097.2|43077.2|43072.2|43052.2|43097.2|43077.2|43072.2|43052.2|7
1653381610000|2022-05-24 08:40:10|43069.7|43049.7|43069.7|43049.7|43069.7|43049.7|43069.7|43049.7|2
1653381620000|2022-05-24 08:40:20|43068.5|43048.5|43063.3|43043.3|43068.5|43048.5|43063.3|43043.3|4
1653381630000|2022-05-24 08:40:30|43062.2|43042.2|43062.2|43042.2|43062.2|43042.2|43062.2|43042.2|3
1653381640000|2022-05-24 08:40:40|43063.5|43043.5|43066|43046|43066|43046|43062.2|43042.2|0
1653381650000|2022-05-24 08:40:50|43062.2|43042.2|43062.2|43042.2|43063.5|43043.5|43062.2|43042.2|2
1653381660000|2022-05-24 08:41:00|43061|43041|43048.3|43028.3|43061|43041|43048.3|43028.3|6
1653381670000|2022-05-24 08:41:10|43049.7|43029.7|43052.4|43032.4|43052.4|43032.4|43049.7|43029.7|0
1653381680000|2022-05-24 08:41:20|43053.7|43033.7|43062.2|43042.2|43062.2|43042.2|43053.7|43033.7|4
1653381690000|2022-05-24 08:41:30|43063.5|43043.5|43063.5|43043.5|43064.9|43044.9|43063.5|43043.5|1
1653381710000|2022-05-24 08:41:50|43062.2|43042.2|43059.7|43039.7|43062.2|43042.2|43059.7|43039.7|2
1653381730000|2022-05-24 08:42:10|43058.3|43038.3|43057.2|43037.2|43058.3|43038.3|43057.2|43037.2|1
1653381740000|2022-05-24 08:42:20|43055.8|43035.8|43054.7|43034.7|43055.8|43035.8|43054.7|43034.7|2
1653381750000|2022-05-24 08:42:30|43052.2|43032.2|43052.2|43032.2|43052.2|43032.2|43052.2|43032.2|2
1653381760000|2022-05-24 08:42:40|43044.7|43024.7|43044.7|43024.7|43044.7|43024.7|43044.7|43024.7|5
1653381770000|2022-05-24 08:42:50|43046|43026|43046|43026|43046|43026|43046|43026|0
1653381790000|2022-05-24 08:43:10|||||||||1
1653381800000|2022-05-24 08:43:20|43047.2|43027.2|43047.2|43027.2|43047.2|43027.2|43044.7|43024.7|1
1653381810000|2022-05-24 08:43:30|||||||||1
1653381820000|2022-05-24 08:43:40|43045.8|43025.8|43049.7|43029.7|43049.7|43029.7|43044.7|43024.7|3
1653381830000|2022-05-24 08:43:50|43047.2|43027.2|43046|43026|43047.2|43027.2|43046|43026|3
1653381840000|2022-05-24 08:44:00|43047.2|43027.2|43042.2|43022.2|43047.2|43027.2|43042.2|43022.2|3
1653381880000|2022-05-24 08:44:40|43038.3|43018.3|43035.8|43015.8|43038.3|43018.3|43035.8|43015.8|4
1653381890000|2022-05-24 08:44:50|43034.5|43014.5|43029.7|43009.7|43034.5|43014.5|43029.7|43009.7|8
1653381900000|2022-05-24 08:45:00|43032.2|43012.2|43027.2|43007.2|43032.2|43012.2|43027.2|43007.2|7
1653381910000|2022-05-24 08:45:10|43029.7|43009.7|43029.7|43009.7|43029.7|43009.7|43029.7|43009.7|0
1653381920000|2022-05-24 08:45:20|43032.2|43012.2|43037.2|43017.2|43037.2|43017.2|43032.2|43012.2|3
1653381930000|2022-05-24 08:45:30|43039.7|43019.7|43037.2|43017.2|43039.7|43019.7|43037.2|43017.2|2
1653381940000|2022-05-24 08:45:40|||||||||2
1653381950000|2022-05-24 08:45:50|43038.5|43018.5|43037.2|43017.2|43038.5|43018.5|43037.2|43017.2|0
1653381960000|2022-05-24 08:46:00|43034.7|43014.7|43033.3|43013.3|43034.7|43014.7|43033.3|43013.3|1
1653381970000|2022-05-24 08:46:10|43032.2|43012.2|43029.7|43009.7|43032.2|43012.2|43027.2|43007.2|0
1653381980000|2022-05-24 08:46:20|43028.3|43008.3|43032.2|43012.2|43032.2|43012.2|43027.2|43007.2|1
1653381990000|2022-05-24 08:46:30|43033.5|43013.5|43034.7|43014.7|43034.7|43014.7|43033.5|43013.5|0
1653382000000|2022-05-24 08:46:40|43032.2|43012.2|43032.2|43012.2|43032.2|43012.2|43032.2|43012.2|3
1653382010000|2022-05-24 08:46:50|43033.3|43013.3|43033.5|43013.5|43034.7|43014.7|43032.2|43012.2|0
1653382020000|2022-05-24 08:47:00|43034.7|43014.7|43034.5|43014.5|43034.7|43014.7|43032.2|43012.2|1
1653382030000|2022-05-24 08:47:10|43032.2|43012.2|43034.7|43014.7|43034.7|43014.7|43032.2|43012.2|0
1653382040000|2022-05-24 08:47:20|43032.2|43012.2|43032.2|43012.2|43032.2|43012.2|43032.2|43012.2|3
1653382050000|2022-05-24 08:47:30|43030.8|43010.8|43030.8|43010.8|43034.7|43014.7|43029.7|43009.7|1
1653382060000|2022-05-24 08:47:40|43031|43011|43032.2|43012.2|43032.2|43012.2|43029.7|43009.7|0
1653382080000|2022-05-24 08:48:00|43034.7|43014.7|43034.7|43014.7|43034.7|43014.7|43034.7|43014.7|0
1653382090000|2022-05-24 08:48:10|||||||||12
1653382100000|2022-05-24 08:48:20|43032.2|43012.2|43029.7|43009.7|43032.2|43012.2|43029.7|43009.7|3
1653382110000|2022-05-24 08:48:30|43024.7|43004.7|43024.7|43004.7|43024.7|43004.7|43024.7|43004.7|3
1653382130000|2022-05-24 08:48:50|43026|43006|43014.5|42994.5|43027.2|43007.2|43014.5|42994.5|8
1653382140000|2022-05-24 08:49:00|43013.1|42993.1|43017.2|42997.2|43017.2|42997.2|43012|42992|4
1653382150000|2022-05-24 08:49:10|43018.3|42998.3|43021|43001|43022.2|43002.2|43017.2|42997.2|4
1653382160000|2022-05-24 08:49:20|43022.2|43002.2|43022.2|43002.2|43022.2|43002.2|43019.7|42999.7|1
1653382180000|2022-05-24 08:49:40|||||||||1
1653382190000|2022-05-24 08:49:50|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|4
1653382200000|2022-05-24 08:50:00|43014.7|42994.7|43013.3|42993.3|43014.7|42994.7|43013.3|42993.3|8
1653382210000|2022-05-24 08:50:10|43012|42992|43010.8|42990.8|43012|42992|43008.3|42988.3|3
1653382220000|2022-05-24 08:50:20|43009.5|42989.5|43004.5|42984.5|43009.5|42989.5|43004.5|42984.5|7
1653382240000|2022-05-24 08:50:40|43001.8|42981.8|42998.3|42978.3|43001.8|42981.8|42998.3|42978.3|2
1653382250000|2022-05-24 08:50:50|42999.7|42979.7|43003.5|42983.5|43003.5|42983.5|42999.7|42979.7|4
1653382260000|2022-05-24 08:51:00|43002.2|42982.2|43002.2|42982.2|43002.2|42982.2|43002.2|42982.2|0
1653382280000|2022-05-24 08:51:20|43003.3|42983.3|43004.5|42984.5|43004.5|42984.5|43003.3|42983.3|45
1653382300000|2022-05-24 08:51:40|43007|42987|43012|42992|43012|42992|43007|42987|2
1653382310000|2022-05-24 08:51:50|43014.5|42994.5|43012|42992|43014.5|42994.5|43012|42992|10
1653382320000|2022-05-24 08:52:00|43010.8|42990.8|43009.5|42989.5|43010.8|42990.8|43007|42987|1
1653382340000|2022-05-24 08:52:20|||||||||2
1653382350000|2022-05-24 08:52:30|43007|42987|43009.5|42989.5|43009.5|42989.5|43007|42987|0
1653382360000|2022-05-24 08:52:40|43008.1|42988.1|43008.1|42988.1|43008.1|42988.1|43008.1|42988.1|1
1653382370000|2022-05-24 08:52:50|43005.6|42985.6|43004.5|42984.5|43005.6|42985.6|43004.5|42984.5|0
1653382380000|2022-05-24 08:53:00|43001.8|42981.8|42989.5|42969.5|43001.8|42981.8|42989.5|42969.5|22
1653382390000|2022-05-24 08:53:10|||||||||2
1653382400000|2022-05-24 08:53:20|||||||||1
1653382410000|2022-05-24 08:53:30|||||||||1
1653382420000|2022-05-24 08:53:40|42988.1|42968.1|42974.5|42954.5|42988.1|42968.1|42974.5|42954.5|10
1653382430000|2022-05-24 08:53:50|42977|42957|42977|42957|42977|42957|42974.5|42954.5|5
1653382440000|2022-05-24 08:54:00|42975.6|42955.6|42959.5|42939.5|42975.6|42955.6|42959.5|42939.5|12
1653382450000|2022-05-24 08:54:10|42957|42937|42953.3|42933.3|42957|42937|42953.3|42933.3|6
1653382460000|2022-05-24 08:54:20|42950.6|42930.6|42953.3|42933.3|42953.3|42933.3|42948.1|42928.1|9
1653382470000|2022-05-24 08:54:30|42952|42932|42944.5|42924.5|42954.5|42934.5|42944.5|42924.5|7
1653382480000|2022-05-24 08:54:40|42947|42927|42952|42932|42952|42932|42947|42927|12
1653382490000|2022-05-24 08:54:50|||||||||3
1653382500000|2022-05-24 08:55:00|42950.6|42930.6|42944.5|42924.5|42950.6|42930.6|42944.5|42924.5|5
1653382510000|2022-05-24 08:55:10|42947|42927|42952|42932|42952|42932|42947|42927|6
1653382520000|2022-05-24 08:55:20|42954.5|42934.5|42954.5|42934.5|42954.5|42934.5|42954.5|42934.5|0
1653382530000|2022-05-24 08:55:30|42955.8|42935.8|42954.5|42934.5|42955.8|42935.8|42954.5|42934.5|0
1653382540000|2022-05-24 08:55:40|42955.8|42935.8|42955.8|42935.8|42958.3|42938.3|42955.8|42935.8|1
1653382550000|2022-05-24 08:55:50|42958.3|42938.3|42959.5|42939.5|42959.5|42939.5|42958.3|42938.3|3
1653382560000|2022-05-24 08:56:00|42957|42937|42957|42937|42957|42937|42957|42937|2
1653382570000|2022-05-24 08:56:10|42958.3|42938.3|42955.6|42935.6|42959.5|42939.5|42955.6|42935.6|6
1653382580000|2022-05-24 08:56:20|42943.1|42923.1|42944.5|42924.5|42947|42927|42943.1|42923.1|11
1653382590000|2022-05-24 08:56:30|42943.1|42923.1|42943.3|42923.3|42943.3|42923.3|42942|42922|2
1653382600000|2022-05-24 08:56:40|42945.8|42925.8|42947|42927|42947|42927|42945.8|42925.8|0
1653382610000|2022-05-24 08:56:50|42945.6|42925.6|42942|42922|42945.6|42925.6|42942|42922|4
1653382620000|2022-05-24 08:57:00|42940.6|42920.6|42895.8|42875.8|42940.6|42920.6|42895.8|42875.8|20
1653382630000|2022-05-24 08:57:10|42903.3|42883.3|42904.5|42884.5|42904.5|42884.5|42900.8|42880.8|3
1653382640000|2022-05-24 08:57:20|42907|42887|42909.5|42889.5|42909.5|42889.5|42907|42887|4
1653382650000|2022-05-24 08:57:30|42912|42892|42919.5|42899.5|42919.5|42899.5|42912|42892|6
1653382660000|2022-05-24 08:57:40|42920.8|42900.8|42925.6|42905.6|42925.6|42905.6|42920.8|42900.8|6
1653382670000|2022-05-24 08:57:50|||||||||4
1653382680000|2022-05-24 08:58:00|42927|42907|42926.8|42906.8|42928.1|42908.1|42924.3|42904.3|4
1653382690000|2022-05-24 08:58:10|42925.6|42905.6|42932|42912|42932|42912|42925.6|42905.6|9
1653382700000|2022-05-24 08:58:20|42933.3|42913.3|42939.5|42919.5|42939.5|42919.5|42933.3|42913.3|1
1653382710000|2022-05-24 08:58:30|42940.8|42920.8|42944.5|42924.5|42944.5|42924.5|42940.8|42920.8|2
1653382720000|2022-05-24 08:58:40|42947|42927|42955.8|42935.8|42955.8|42935.8|42947|42927|4
1653382730000|2022-05-24 08:58:50|42959.7|42939.7|42960.8|42940.8|42960.8|42940.8|42959.7|42939.7|3
1653382740000|2022-05-24 08:59:00|42964.5|42944.5|42968.3|42948.3|42968.3|42948.3|42964.5|42944.5|7
1653382750000|2022-05-24 08:59:10|42969.5|42949.5|42969.5|42949.5|42969.5|42949.5|42969.5|42949.5|0
1653382760000|2022-05-24 08:59:20|||||||||1
1653382770000|2022-05-24 08:59:30|42972|42952|42969.5|42949.5|42972|42952|42969.5|42949.5|1
1653382790000|2022-05-24 08:59:50|42968.1|42948.1|42967|42947|42969.5|42949.5|42967|42947|4
1653382800000|2022-05-24 09:00:00|42969.5|42949.5|42965.6|42945.6|42969.5|42949.5|42965.6|42945.6|7
1653382810000|2022-05-24 09:00:10|42968.3|42948.3|42970.6|42950.6|42970.6|42950.6|42968.3|42948.3|1
1653382820000|2022-05-24 09:00:20|42973.3|42953.3|42980.6|42960.6|42980.6|42960.6|42973.3|42953.3|9
1653382830000|2022-05-24 09:00:30|42979.5|42959.5|42962|42942|42979.5|42959.5|42962|42942|5
1653382850000|2022-05-24 09:00:50|||||||||1
1653382860000|2022-05-24 09:01:00|||||||||1
1653382870000|2022-05-24 09:01:10|42957|42937|42952|42932|42957|42937|42949.5|42929.5|3
1653382880000|2022-05-24 09:01:20|42953.3|42933.3|42949.5|42929.5|42957|42937|42949.5|42929.5|2
1653382890000|2022-05-24 09:01:30|42947|42927|42947|42927|42949.5|42929.5|42947|42927|3
1653382900000|2022-05-24 09:01:40|||||||||1
1653382910000|2022-05-24 09:01:50|42948.3|42928.3|42949.5|42929.5|42949.5|42929.5|42948.3|42928.3|3
1653382920000|2022-05-24 09:02:00|42948.1|42928.1|42938.1|42918.1|42948.1|42928.1|42938.1|42918.1|15
1653382930000|2022-05-24 09:02:10|42932|42912|42927|42907|42934.5|42914.5|42927|42907|6
1653382940000|2022-05-24 09:02:20|42924.5|42904.5|42924.5|42904.5|42924.5|42904.5|42924.5|42904.5|1
1653382950000|2022-05-24 09:02:30|42919.5|42899.5|42925.8|42905.8|42925.8|42905.8|42918.3|42898.3|4
1653382960000|2022-05-24 09:02:40|42930.8|42910.8|42932.2|42912.2|42932.2|42912.2|42930.8|42910.8|1
1653382970000|2022-05-24 09:02:50|42933.3|42913.3|42953.3|42933.3|42953.3|42933.3|42933.3|42913.3|10
1653382980000|2022-05-24 09:03:00|42954.5|42934.5|42952|42932|42954.5|42934.5|42952|42932|0
1653382990000|2022-05-24 09:03:10|42953.3|42933.3|42954.5|42934.5|42954.5|42934.5|42953.3|42933.3|0
1653383000000|2022-05-24 09:03:20|42955.8|42935.8|42966.8|42946.8|42966.8|42946.8|42955.8|42935.8|1
1653383010000|2022-05-24 09:03:30|42965.6|42945.6|42968.1|42948.1|42968.1|42948.1|42963.1|42943.1|0
1653383020000|2022-05-24 09:03:40|42970.8|42950.8|42949.5|42929.5|42970.8|42950.8|42949.5|42929.5|11
1653383030000|2022-05-24 09:03:50|42950.8|42930.8|42952|42932|42952|42932|42949.5|42929.5|3
1653383040000|2022-05-24 09:04:00|42950.6|42930.6|42949.5|42929.5|42952|42932|42949.5|42929.5|6
1653383050000|2022-05-24 09:04:10|42950.8|42930.8|42943.3|42923.3|42953.3|42933.3|42943.3|42923.3|4
1653383060000|2022-05-24 09:04:20|42937|42917|42937|42917|42937|42917|42937|42917|3
1653383070000|2022-05-24 09:04:30|42938.3|42918.3|42937|42917|42942|42922|42937|42917|6
1653383080000|2022-05-24 09:04:40|42934.5|42914.5|42932|42912|42934.5|42914.5|42932|42912|3
1653383090000|2022-05-24 09:04:50|42929.5|42909.5|42933.3|42913.3|42933.3|42913.3|42929.5|42909.5|2
1653383100000|2022-05-24 09:05:00|42934.5|42914.5|42904.5|42884.5|42934.5|42914.5|42900.6|42880.6|24
1653383110000|2022-05-24 09:05:10|42907|42887|42907|42887|42907|42887|42907|42887|3
1653383120000|2022-05-24 09:05:20|42905.6|42885.6|42904.5|42884.5|42905.6|42885.6|42902|42882|3
1653383130000|2022-05-24 09:05:30|42910.8|42890.8|42929.7|42909.7|42929.7|42909.7|42910.8|42890.8|6
1653383140000|2022-05-24 09:05:40|42930.8|42910.8|42939.5|42919.5|42939.5|42919.5|42930.8|42910.8|0
1653383150000|2022-05-24 09:05:50|42938.1|42918.1|42939.5|42919.5|42939.5|42919.5|42938.1|42918.1|1
1653383160000|2022-05-24 09:06:00|42940.8|42920.8|42949.5|42929.5|42949.5|42929.5|42940.8|42920.8|1
1653383170000|2022-05-24 09:06:10|42945.6|42925.6|42952|42932|42952|42932|42945.6|42925.6|5
1653383180000|2022-05-24 09:06:20|42953.1|42933.1|42954.5|42934.5|42954.5|42934.5|42953.1|42933.1|1
1653383190000|2022-05-24 09:06:30|42957|42937|42957|42937|42957|42937|42957|42937|1
1653383210000|2022-05-24 09:06:50|42959.5|42939.5|42962|42942|42962|42942|42959.5|42939.5|2
1653383220000|2022-05-24 09:07:00|42963.3|42943.3|42969.5|42949.5|42969.5|42949.5|42963.3|42943.3|3
1653383230000|2022-05-24 09:07:10|42970.8|42950.8|42970.8|42950.8|42970.8|42950.8|42970.8|42950.8|2
1653383240000|2022-05-24 09:07:20|42972|42952|42972|42952|42972|42952|42972|42952|1
1653383250000|2022-05-24 09:07:30|42973.3|42953.3|42974.5|42954.5|42975.8|42955.8|42973.1|42953.1|3
1653383260000|2022-05-24 09:07:40|||||||||1
1653383270000|2022-05-24 09:07:50|42972|42952|42974.5|42954.5|42974.5|42954.5|42972|42952|2
1653383280000|2022-05-24 09:08:00|42973.1|42953.1|42967|42947|42973.1|42953.1|42967|42947|6
1653383290000|2022-05-24 09:08:10|42962|42942|42962|42942|42962|42942|42959.5|42939.5|5
1653383300000|2022-05-24 09:08:20|42963.3|42943.3|42959.5|42939.5|42963.3|42943.3|42959.5|42939.5|2
1653383310000|2022-05-24 09:08:30|42960.8|42940.8|42960.8|42940.8|42963.3|42943.3|42960.8|42940.8|4
1653383330000|2022-05-24 09:08:50|42964.5|42944.5|42964.5|42944.5|42964.5|42944.5|42964.5|42944.5|11
1653383340000|2022-05-24 09:09:00|42965.6|42945.6|42979.5|42959.5|42979.5|42959.5|42965.6|42945.6|3
1653383350000|2022-05-24 09:09:10|42980.8|42960.8|42982|42962|42982|42962|42980.8|42960.8|0
1653383360000|2022-05-24 09:09:20|42979.5|42959.5|42979.5|42959.5|42979.5|42959.5|42979.5|42959.5|6
1653383370000|2022-05-24 09:09:30|42980.6|42960.6|42980.6|42960.6|42980.6|42960.6|42980.6|42960.6|1
1653383380000|2022-05-24 09:09:40|42980.8|42960.8|42979.5|42959.5|42982|42962|42979.5|42959.5|1
1653383400000|2022-05-24 09:10:00|||||||||1
1653383410000|2022-05-24 09:10:10|42978.1|42958.1|42978.1|42958.1|42978.1|42958.1|42978.1|42958.1|0
1653383420000|2022-05-24 09:10:20|42978.3|42958.3|42974.5|42954.5|42979.5|42959.5|42974.5|42954.5|2
1653383430000|2022-05-24 09:10:30|42975.8|42955.8|42979.5|42959.5|42979.5|42959.5|42975.6|42955.6|3
1653383440000|2022-05-24 09:10:40|42982|42962|42989.5|42969.5|42989.5|42969.5|42982|42962|2
1653383450000|2022-05-24 09:10:50|42988.1|42968.1|42988.1|42968.1|42988.1|42968.1|42988.1|42968.1|0
1653383460000|2022-05-24 09:11:00|42989.5|42969.5|42989.5|42969.5|42989.5|42969.5|42989.5|42969.5|0
1653383470000|2022-05-24 09:11:10|42990.8|42970.8|42999.5|42979.5|42999.5|42979.5|42990.8|42970.8|5
1653383480000|2022-05-24 09:11:20|||||||||1
1653383490000|2022-05-24 09:11:30|||||||||1
1653383500000|2022-05-24 09:11:40|42997|42977|42997|42977|42997|42977|42997|42977|6
1653383510000|2022-05-24 09:11:50|||||||||6
1653383520000|2022-05-24 09:12:00|42998.3|42978.3|42999.5|42979.5|42999.5|42979.5|42998.3|42978.3|1
1653383550000|2022-05-24 09:12:30|42998.1|42978.1|42994.5|42974.5|42998.1|42978.1|42994.5|42974.5|3
1653383570000|2022-05-24 09:12:50|42995.6|42975.6|42994.5|42974.5|42999.5|42979.5|42994.5|42974.5|5
1653383580000|2022-05-24 09:13:00|42988.1|42968.1|42977|42957|42988.1|42968.1|42977|42957|4
1653383600000|2022-05-24 09:13:20|42984.7|42964.7|42989.5|42969.5|42992|42972|42984.7|42964.7|5
1653383610000|2022-05-24 09:13:30|42990.8|42970.8|42990.8|42970.8|42992|42972|42989.5|42969.5|0
1653383620000|2022-05-24 09:13:40|42992|42972|42992|42972|42992|42972|42989.5|42969.5|0
1653383630000|2022-05-24 09:13:50|42993.3|42973.3|43002|42982|43002|42982|42993.3|42973.3|5
1653383660000|2022-05-24 09:14:20|||||||||1
1653383680000|2022-05-24 09:14:40|43003.3|42983.3|43002|42982|43003.3|42983.3|43002|42982|1
1653383690000|2022-05-24 09:14:50|43009.5|42989.5|43022|43002|43023.3|43003.3|43009.5|42989.5|9
1653383700000|2022-05-24 09:15:00|43024.5|43004.5|43024.5|43004.5|43024.5|43004.5|43024.5|43004.5|2
1653383710000|2022-05-24 09:15:10|43025.8|43005.8|43027|43007|43027|43007|43025.8|43005.8|2
1653383720000|2022-05-24 09:15:20|43029.5|43009.5|43032|43012|43032|43012|43029.5|43009.5|2
1653383730000|2022-05-24 09:15:30|43030.6|43010.6|43029.5|43009.5|43032|43012|43029.5|43009.5|1
1653383740000|2022-05-24 09:15:40|43032|43012|43032|43012|43032|43012|43032|43012|2
1653383750000|2022-05-24 09:15:50|43033.3|43013.3|43034.5|43014.5|43034.5|43014.5|43030.8|43010.8|2
1653383760000|2022-05-24 09:16:00|||||||||2
1653383770000|2022-05-24 09:16:10|43035.8|43015.8|43040.8|43020.8|43040.8|43020.8|43035.8|43015.8|4
1653383780000|2022-05-24 09:16:20|43042|43022|43045.8|43025.8|43045.8|43025.8|43042|43022|2
1653383790000|2022-05-24 09:16:30|43048.3|43028.3|43059.5|43039.5|43059.5|43039.5|43048.3|43028.3|7
1653383800000|2022-05-24 09:16:40|43057|43037|43054.5|43034.5|43058.3|43038.3|43054.5|43034.5|4
1653383810000|2022-05-24 09:16:50|43052|43032|43052|43032|43052|43032|43052|43032|3
1653383820000|2022-05-24 09:17:00|43050.6|43030.6|43052|43032|43052|43032|43050.6|43030.6|0
1653383830000|2022-05-24 09:17:10|43049.7|43029.7|43047|43027|43049.7|43029.7|43047|43027|2
1653383840000|2022-05-24 09:17:20|43045.6|43025.6|43043.1|43023.1|43045.6|43025.6|43043.1|43023.1|3
1653383850000|2022-05-24 09:17:30|43042|43022|43043.3|43023.3|43043.3|43023.3|43042|43022|0
1653383860000|2022-05-24 09:17:40|43042.2|43022.2|43042.2|43022.2|43042.2|43022.2|43042.2|43022.2|1
1653383870000|2022-05-24 09:17:50|43043.3|43023.3|43043.1|43023.1|43043.3|43023.3|43043.1|43023.1|0
1653383880000|2022-05-24 09:18:00|43042|43022|43039.5|43019.5|43042|43022|43039.5|43019.5|2
1653383890000|2022-05-24 09:18:10|43040.8|43020.8|43042|43022|43042|43022|43040.8|43020.8|1
1653383900000|2022-05-24 09:18:20|43038.3|43018.3|43032|43012|43039.5|43019.5|43032|43012|6
1653383910000|2022-05-24 09:18:30|43029.5|43009.5|43029.5|43009.5|43032|43012|43029.5|43009.5|0
1653383920000|2022-05-24 09:18:40|43028.1|43008.1|43039.5|43019.5|43039.5|43019.5|43027|43007|6
1653383930000|2022-05-24 09:18:50|43034.5|43014.5|43030.8|43010.8|43034.5|43014.5|43028.3|43008.3|6
1653383940000|2022-05-24 09:19:00|43032|43012|43032|43012|43032|43012|43032|43012|0
1653383960000|2022-05-24 09:19:20|43030.6|43010.6|43029.5|43009.5|43030.6|43010.6|43029.5|43009.5|2
1653383970000|2022-05-24 09:19:30|43027|43007|43027|43007|43027|43007|43027|43007|0
1653383980000|2022-05-24 09:19:40|43024.5|43004.5|43024.5|43004.5|43024.5|43004.5|43024.5|43004.5|0
1653383990000|2022-05-24 09:19:50|43025.8|43005.8|43024.5|43004.5|43025.8|43005.8|43024.5|43004.5|3
1653384000000|2022-05-24 09:20:00|||||||||2
1653384010000|2022-05-24 09:20:10|43025.8|43005.8|43027.2|43007.2|43028.3|43008.3|43025.8|43005.8|2
1653384020000|2022-05-24 09:20:20|43028.3|43008.3|43032|43012|43034.5|43014.5|43028.3|43008.3|0
1653384030000|2022-05-24 09:20:30|43033.3|43013.3|43034.5|43014.5|43034.5|43014.5|43033.3|43013.3|1
1653384040000|2022-05-24 09:20:40|43035.8|43015.8|43035.8|43015.8|43035.8|43015.8|43035.8|43015.8|2
1653384050000|2022-05-24 09:20:50|43037|43017|43039.5|43019.5|43039.5|43019.5|43037|43017|2
1653384060000|2022-05-24 09:21:00|43040.8|43020.8|43042.2|43022.2|43042.2|43022.2|43040.8|43020.8|2
1653384070000|2022-05-24 09:21:10|43040.8|43020.8|43029.5|43009.5|43040.8|43020.8|43029.5|43009.5|3
1653384090000|2022-05-24 09:21:30|43028.1|43008.1|43028.1|43008.1|43028.1|43008.1|43028.1|43008.1|2
1653384100000|2022-05-24 09:21:40|43027|43007|43027|43007|43027|43007|43027|43007|0
1653384110000|2022-05-24 09:21:50|43025.6|43005.6|43024.5|43004.5|43025.6|43005.6|43024.5|43004.5|0
1653384120000|2022-05-24 09:22:00|43023.1|43003.1|43024.5|43004.5|43027|43007|43019.5|42999.5|2
1653384130000|2022-05-24 09:22:10|43027|43007|43027|43007|43027|43007|43027|43007|0
1653384140000|2022-05-24 09:22:20|43025.6|43005.6|43025.8|43005.8|43025.8|43005.8|43024.5|43004.5|1
1653384150000|2022-05-24 09:22:30|43027|43007|43027|43007|43027|43007|43027|43007|0
1653384160000|2022-05-24 09:22:40|43025.6|43005.6|43024.5|43004.5|43025.6|43005.6|43023.1|43003.1|0
1653384170000|2022-05-24 09:22:50|43027|43007|43027|43007|43027|43007|43027|43007|0
1653384180000|2022-05-24 09:23:00|43028.3|43008.3|43032|43012|43032|43012|43028.3|43008.3|1
1653384190000|2022-05-24 09:23:10|43033.3|43013.3|43034.5|43014.5|43034.5|43014.5|43033.3|43013.3|0
1653384210000|2022-05-24 09:23:30|||||||||1
1653384250000|2022-05-24 09:24:10|43033.1|43013.1|43032|43012|43033.1|43013.1|43032|43012|1
1653384290000|2022-05-24 09:24:50|||||||||1
1653384300000|2022-05-24 09:25:00|43033.3|43013.3|43029.5|43009.5|43034.5|43014.5|43029.5|43009.5|2
1653384310000|2022-05-24 09:25:10|43027|43007|43022|43002|43027|43007|43022|43002|3
1653384350000|2022-05-24 09:25:50|43020.6|43000.6|42999.5|42979.5|43020.6|43000.6|42998.1|42978.1|8
1653384360000|2022-05-24 09:26:00|43000.8|42980.8|43000.9|42980.9|43003.3|42983.3|42999.5|42979.5|1
1653384370000|2022-05-24 09:26:10|42999.5|42979.5|42999.5|42979.5|43002|42982|42998.4|42978.4|1
1653384380000|2022-05-24 09:26:20|43000.9|42980.9|43005.6|42985.6|43005.6|42985.6|42999.5|42979.5|9
1653384390000|2022-05-24 09:26:30|43004.5|42984.5|43005.9|42985.9|43005.9|42985.9|43004.5|42984.5|0
1653384400000|2022-05-24 09:26:40|43008.1|42988.1|43004.5|42984.5|43008.1|42988.1|43004.5|42984.5|1
1653384410000|2022-05-24 09:26:50|42999.5|42979.5|42997|42977|42999.5|42979.5|42997|42977|2
1653384420000|2022-05-24 09:27:00|42999.5|42979.5|42999.5|42979.5|42999.5|42979.5|42999.5|42979.5|0
1653384430000|2022-05-24 09:27:10|42998.1|42978.1|42999.5|42979.5|42999.5|42979.5|42997|42977|2
1653384440000|2022-05-24 09:27:20|42998.4|42978.4|42995.6|42975.6|42998.4|42978.4|42995.6|42975.6|3
1653384450000|2022-05-24 09:27:30|42994.3|42974.3|42989.5|42969.5|42994.3|42974.3|42989.5|42969.5|2
1653384460000|2022-05-24 09:27:40|42988.1|42968.1|42989.5|42969.5|42989.5|42969.5|42987|42967|0
1653384470000|2022-05-24 09:27:50|||||||||1
1653384480000|2022-05-24 09:28:00|42988.1|42968.1|42984.5|42964.5|42988.4|42968.4|42984.5|42964.5|1
1653384490000|2022-05-24 09:28:10|||||||||2
1653384500000|2022-05-24 09:28:20|42982|42962|42979.5|42959.5|42982|42962|42979.5|42959.5|2
1653384510000|2022-05-24 09:28:30|42977|42957|42977|42957|42977|42957|42977|42957|4
1653384530000|2022-05-24 09:28:50|||||||||1
1653384540000|2022-05-24 09:29:00|42975.6|42955.6|42974.5|42954.5|42975.6|42955.6|42969.5|42949.5|11
1653384550000|2022-05-24 09:29:10|42975.9|42955.9|42985.6|42965.6|42989.5|42969.5|42975.9|42955.9|5
1653384560000|2022-05-24 09:29:20|42984.5|42964.5|42979.5|42959.5|42984.5|42964.5|42977|42957|4
1653384570000|2022-05-24 09:29:30|42978.1|42958.1|42984.5|42964.5|42985.6|42965.6|42978.1|42958.1|12
1653384580000|2022-05-24 09:29:40|42983.1|42963.1|42983.1|42963.1|42983.1|42963.1|42983.1|42963.1|0
1653384590000|2022-05-24 09:29:50|42982|42962|42982|42962|42982|42962|42982|42962|2
1653384610000|2022-05-24 09:30:10|42979.5|42959.5|42979.5|42959.5|42979.5|42959.5|42979.5|42959.5|1
1653384630000|2022-05-24 09:30:30|42978.1|42958.1|42969.5|42949.5|42978.1|42958.1|42969.5|42949.5|1
1653384640000|2022-05-24 09:30:40|||||||||1
1653384650000|2022-05-24 09:30:50|42974.5|42954.5|42977|42957|42977|42957|42974.5|42954.5|5
1653384660000|2022-05-24 09:31:00|42974.5|42954.5|42974.5|42954.5|42974.5|42954.5|42974.5|42954.5|2
1653384680000|2022-05-24 09:31:20|42970.6|42950.6|42977|42957|42977|42957|42970.6|42950.6|8
1653384690000|2022-05-24 09:31:30|42978.4|42958.4|42983.1|42963.1|42983.1|42963.1|42978.4|42958.4|3
1653384700000|2022-05-24 09:31:40|42981.8|42961.8|42980.6|42960.6|42983.1|42963.1|42980.6|42960.6|0
1653384710000|2022-05-24 09:31:50|42979.5|42959.5|42983.1|42963.1|42983.4|42963.4|42979.5|42959.5|3
1653384720000|2022-05-24 09:32:00|42982|42962|42977|42957|42982|42962|42977|42957|1
1653384730000|2022-05-24 09:32:10|42978.4|42958.4|42978.4|42958.4|42978.4|42958.4|42978.4|42958.4|0
1653384740000|2022-05-24 09:32:20|42974.5|42954.5|42972|42952|42977|42957|42972|42952|0
1653384750000|2022-05-24 09:32:30|42974.5|42954.5|42974.5|42954.5|42974.5|42954.5|42974.5|42954.5|0
1653384760000|2022-05-24 09:32:40|42972|42952|42972|42952|42974.5|42954.5|42972|42952|0
1653384770000|2022-05-24 09:32:50|42973.4|42953.4|42974.5|42954.5|42974.5|42954.5|42973.4|42953.4|0
1653384780000|2022-05-24 09:33:00|42973.1|42953.1|42968.1|42948.1|42974.5|42954.5|42968.1|42948.1|4
1653384790000|2022-05-24 09:33:10|42967|42947|42967|42947|42967|42947|42967|42947|2
1653384810000|2022-05-24 09:33:30|42964.5|42944.5|42962|42942|42964.5|42944.5|42959.5|42939.5|2
1653384820000|2022-05-24 09:33:40|42959.5|42939.5|42962|42942|42962|42942|42959.5|42939.5|1
1653384830000|2022-05-24 09:33:50|42959.5|42939.5|42962|42942|42962|42942|42959.5|42939.5|1
1653384840000|2022-05-24 09:34:00|42960.6|42940.6|42963.4|42943.4|42964.5|42944.5|42959.5|42939.5|8
1653384850000|2022-05-24 09:34:10|42964.5|42944.5|42964.5|42944.5|42964.5|42944.5|42964.5|42944.5|0
1653384860000|2022-05-24 09:34:20|42967|42947|42964.5|42944.5|42967|42947|42964.5|42944.5|5
1653384880000|2022-05-24 09:34:40|42962|42942|42964.5|42944.5|42964.5|42944.5|42962|42942|0
1653384890000|2022-05-24 09:34:50|42963.1|42943.1|42964.5|42944.5|42964.5|42944.5|42963.1|42943.1|1
1653384900000|2022-05-24 09:35:00|42963.1|42943.1|42967|42947|42967|42947|42963.1|42943.1|8
1653384910000|2022-05-24 09:35:10|42969.5|42949.5|42969.5|42949.5|42969.5|42949.5|42969.5|42949.5|0
1653384920000|2022-05-24 09:35:20|42973.4|42953.4|42974.5|42954.5|42975.9|42955.9|42973.4|42953.4|4
1653384940000|2022-05-24 09:35:40|42973.1|42953.1|42972|42952|42973.1|42953.1|42972|42952|2
1653384950000|2022-05-24 09:35:50|42970.6|42950.6|42970.6|42950.6|42970.6|42950.6|42970.6|42950.6|1
1653384960000|2022-05-24 09:36:00|42972|42952|42972|42952|42972|42952|42972|42952|1
1653384970000|2022-05-24 09:36:10|42970.6|42950.6|42973.4|42953.4|42973.4|42953.4|42969.5|42949.5|0
1653384980000|2022-05-24 09:36:20|42974.5|42954.5|42975.9|42955.9|42975.9|42955.9|42974.5|42954.5|1
1653384990000|2022-05-24 09:36:30|42977|42957|42977|42957|42977|42957|42974.5|42954.5|2
1653385000000|2022-05-24 09:36:40|42982|42962|42979.5|42959.5|42982|42962|42979.5|42959.5|3
1653385020000|2022-05-24 09:37:00|42983.4|42963.4|42984.5|42964.5|42984.5|42964.5|42979.5|42959.5|1
1653385030000|2022-05-24 09:37:10|42985.9|42965.9|42993.4|42973.4|42993.4|42973.4|42985.9|42965.9|1
1653385040000|2022-05-24 09:37:20|42994.5|42974.5|42997|42977|42997|42977|42994.5|42974.5|0
1653385050000|2022-05-24 09:37:30|42998.4|42978.4|42999.5|42979.5|42999.5|42979.5|42998.4|42978.4|1
1653385060000|2022-05-24 09:37:40|||||||||1
1653385080000|2022-05-24 09:38:00|43002|42982|43007|42987|43007|42987|42999.5|42979.5|1
1653385090000|2022-05-24 09:38:10|43005.6|42985.6|43004.5|42984.5|43005.6|42985.6|43004.5|42984.5|1
1653385100000|2022-05-24 09:38:20|43005.9|42985.9|43007|42987|43007|42987|43005.9|42985.9|1
1653385110000|2022-05-24 09:38:30|43008.1|42988.1|43010.9|42990.9|43010.9|42990.9|43008.1|42988.1|3
1653385120000|2022-05-24 09:38:40|43009.5|42989.5|43012|42992|43012|42992|43009.5|42989.5|1
1653385130000|2022-05-24 09:38:50|43010.6|42990.6|43009.5|42989.5|43012|42992|43008.1|42988.1|0
1653385140000|2022-05-24 09:39:00|43008.1|42988.1|42997|42977|43009.5|42989.5|42997|42977|7
1653385150000|2022-05-24 09:39:10|42998.4|42978.4|42994.5|42974.5|42999.5|42979.5|42994.5|42974.5|1
1653385160000|2022-05-24 09:39:20|42995.9|42975.9|42994.5|42974.5|42995.9|42975.9|42994.5|42974.5|3
1653385170000|2022-05-24 09:39:30|42993.1|42973.1|42993.1|42973.1|42993.1|42973.1|42993.1|42973.1|0
1653385180000|2022-05-24 09:39:40|42993.2|42973.2|42992|42972|42993.2|42973.2|42990.7|42970.7|1
1653385190000|2022-05-24 09:39:50|42990.7|42970.7|42993.4|42973.4|42994.5|42974.5|42990.7|42970.7|0
1653385200000|2022-05-24 09:40:00|42994.5|42974.5|42994.5|42974.5|42994.5|42974.5|42992|42972|1
1653385210000|2022-05-24 09:40:10|42997|42977|42997|42977|42997|42977|42997|42977|0
1653385230000|2022-05-24 09:40:30|||||||||1
1653385240000|2022-05-24 09:40:40|42998.4|42978.4|42999.5|42979.5|43002|42982|42998.4|42978.4|5
1653385250000|2022-05-24 09:40:50|||||||||4
1653385260000|2022-05-24 09:41:00|42998.2|42978.2|42997|42977|42998.2|42978.2|42997|42977|0
1653385270000|2022-05-24 09:41:10|42999.5|42979.5|42999.5|42979.5|42999.5|42979.5|42999.5|42979.5|1
1653385290000|2022-05-24 09:41:30|43002.2|42982.2|43002|42982|43003.4|42983.4|43002|42982|1
1653385300000|2022-05-24 09:41:40|43000.9|42980.9|43002|42982|43002|42982|42999.5|42979.5|1
1653385310000|2022-05-24 09:41:50|43000.9|42980.9|42999.5|42979.5|43002|42982|42998.4|42978.4|2
1653385330000|2022-05-24 09:42:10|43000.9|42980.9|42988.2|42968.2|43000.9|42980.9|42988.2|42968.2|9
1653385340000|2022-05-24 09:42:20|42986.8|42966.8|42986.8|42966.8|42986.8|42966.8|42986.8|42966.8|0
1653385350000|2022-05-24 09:42:30|42983.2|42963.2|42984.5|42964.5|42985.9|42965.9|42982|42962|0
1653385370000|2022-05-24 09:42:50|42983.4|42963.4|42984.5|42964.5|42984.5|42964.5|42983.2|42963.2|1
1653385380000|2022-05-24 09:43:00|42983.2|42963.2|42984.5|42964.5|42984.5|42964.5|42982|42962|0
1653385390000|2022-05-24 09:43:10|42983.2|42963.2|42982|42962|42983.2|42963.2|42982|42962|0
1653385400000|2022-05-24 09:43:20|42984.5|42964.5|42984.5|42964.5|42984.5|42964.5|42984.5|42964.5|1
1653385420000|2022-05-24 09:43:40|42982|42962|42984.5|42964.5|42984.5|42964.5|42982|42962|0
1653385430000|2022-05-24 09:43:50|42983.2|42963.2|42982|42962|42984.5|42964.5|42982|42962|0
1653385440000|2022-05-24 09:44:00|42984.5|42964.5|42982|42962|42984.5|42964.5|42982|42962|6
1653385450000|2022-05-24 09:44:10|42980.7|42960.7|42982|42962|42982|42962|42979.5|42959.5|0
1653385470000|2022-05-24 09:44:30|42980.7|42960.7|42982|42962|42982|42962|42979.5|42959.5|0
1653385480000|2022-05-24 09:44:40|42979.5|42959.5|42980.7|42960.7|42982|42962|42979.5|42959.5|0
1653385490000|2022-05-24 09:44:50|42979.5|42959.5|42969.5|42949.5|42979.5|42959.5|42964.5|42944.5|12
1653385500000|2022-05-24 09:45:00|42970.7|42950.7|42972.2|42952.2|42972.2|42952.2|42969.5|42949.5|1
1653385510000|2022-05-24 09:45:10|42972|42952|42974.5|42954.5|42974.5|42954.5|42969.5|42949.5|0
1653385520000|2022-05-24 09:45:20|42977|42957|42974.5|42954.5|42977|42957|42974.5|42954.5|1
1653385530000|2022-05-24 09:45:30|42975.9|42955.9|42979.5|42959.5|42979.5|42959.5|42975.9|42955.9|0
1653385540000|2022-05-24 09:45:40|42980.9|42960.9|42983.4|42963.4|42984.7|42964.7|42980.9|42960.9|0
1653385550000|2022-05-24 09:45:50|42987|42967|42988.4|42968.4|42988.4|42968.4|42984.5|42964.5|2
1653385570000|2022-05-24 09:46:10|42989.7|42969.7|42980.9|42960.9|42989.7|42969.7|42980.9|42960.9|1
1653385580000|2022-05-24 09:46:20|42982.2|42962.2|42992|42972|42992|42972|42980.9|42960.9|6
1653385590000|2022-05-24 09:46:30|42994.5|42974.5|42997|42977|42999.5|42979.5|42992|42972|1
1653385600000|2022-05-24 09:46:40|||||||||1
1653385620000|2022-05-24 09:47:00|42998.4|42978.4|43000.9|42980.9|43000.9|42980.9|42998.4|42978.4|5
1653385630000|2022-05-24 09:47:10|43002|42982|43002|42982|43002|42982|43002|42982|3
1653385640000|2022-05-24 09:47:20|43003.4|42983.4|43012|42992|43012|42992|43003.4|42983.4|2
1653385660000|2022-05-24 09:47:40|43010.7|42990.7|43012|42992|43012|42992|43010.7|42990.7|1
1653385670000|2022-05-24 09:47:50|43013.4|42993.4|43019.5|42999.5|43019.5|42999.5|43013.4|42993.4|6
1653385680000|2022-05-24 09:48:00|43015.7|42995.7|42999.5|42979.5|43015.7|42995.7|42999.5|42979.5|11
1653385690000|2022-05-24 09:48:10|||||||||2
1653385700000|2022-05-24 09:48:20|42998.2|42978.2|42994.5|42974.5|42998.2|42978.2|42994.5|42974.5|0
1653385710000|2022-05-24 09:48:30|42993.2|42973.2|42992|42972|42994.5|42974.5|42992|42972|1
1653385720000|2022-05-24 09:48:40|42993.4|42973.4|42992|42972|42993.4|42973.4|42992|42972|0
1653385740000|2022-05-24 09:49:00|42994.5|42974.5|42985.9|42965.9|42994.5|42974.5|42984.5|42964.5|1
1653385750000|2022-05-24 09:49:10|42987|42967|42990.7|42970.7|42990.7|42970.7|42984.5|42964.5|3
1653385760000|2022-05-24 09:49:20|42992|42972|42992|42972|42993.4|42973.4|42992|42972|0
1653385770000|2022-05-24 09:49:30|42994.5|42974.5|42998.4|42978.4|42998.4|42978.4|42994.5|42974.5|1
1653385780000|2022-05-24 09:49:40|43002|42982|42992|42972|43002|42982|42992|42972|13
1653385790000|2022-05-24 09:49:50|42990.7|42970.7|42989.5|42969.5|42990.9|42970.9|42989.5|42969.5|3
1653385800000|2022-05-24 09:50:00|42990.9|42970.9|42992|42972|42992|42972|42988.4|42968.4|1
1653385820000|2022-05-24 09:50:20|42993.2|42973.2|42997|42977|42997|42977|42993.2|42973.2|0
1653385830000|2022-05-24 09:50:30|42999.5|42979.5|42994.5|42974.5|42999.5|42979.5|42994.5|42974.5|2
1653385840000|2022-05-24 09:50:40|||||||||2
1653385850000|2022-05-24 09:50:50|42992|42972|42992|42972|42992|42972|42992|42972|0
1653385860000|2022-05-24 09:51:00|42994.5|42974.5|42994.5|42974.5|42994.5|42974.5|42994.5|42974.5|0
1653385880000|2022-05-24 09:51:20|42993.2|42973.2|42990.9|42970.9|42993.2|42973.2|42990.9|42970.9|1
1653385890000|2022-05-24 09:51:30|42989.5|42969.5|42988.4|42968.4|42989.5|42969.5|42988.4|42968.4|0
1653385900000|2022-05-24 09:51:40|42987|42967|42985.9|42965.9|42987|42967|42985.9|42965.9|1
1653385910000|2022-05-24 09:51:50|42984.5|42964.5|42985.9|42965.9|42985.9|42965.9|42983.4|42963.4|0
1653385920000|2022-05-24 09:52:00|42984.5|42964.5|42984.5|42964.5|42984.5|42964.5|42984.5|42964.5|2
1653385930000|2022-05-24 09:52:10|42983.4|42963.4|42982|42962|42983.4|42963.4|42982|42962|1
1653385940000|2022-05-24 09:52:20|42984.5|42964.5|42984.5|42964.5|42984.5|42964.5|42984.5|42964.5|2
1653385960000|2022-05-24 09:52:40|42985.7|42965.7|42984.5|42964.5|42989.5|42969.5|42984.5|42964.5|5
1653385970000|2022-05-24 09:52:50|42983.2|42963.2|42984.5|42964.5|42984.5|42964.5|42983.2|42963.2|3
1653385980000|2022-05-24 09:53:00|42985.9|42965.9|42985.9|42965.9|42985.9|42965.9|42985.9|42965.9|0
1653385990000|2022-05-24 09:53:10|42978.2|42958.2|42974.5|42954.5|42978.2|42958.2|42972|42952|9
1653386000000|2022-05-24 09:53:20|42972|42952|42964.5|42944.5|42972|42952|42964.5|42944.5|3
1653386020000|2022-05-24 09:53:40|42963.2|42943.2|42962|42942|42963.2|42943.2|42962|42942|4
1653386030000|2022-05-24 09:53:50|42959.5|42939.5|42959.5|42939.5|42962|42942|42959.5|42939.5|0
1653386040000|2022-05-24 09:54:00|42960.9|42940.9|42941.8|42921.8|42962|42942|42941.8|42921.8|14
1653386050000|2022-05-24 09:54:10|42938.2|42918.2|42924.5|42904.5|42939.5|42919.5|42917|42897|21
1653386060000|2022-05-24 09:54:20|||||||||1
1653386070000|2022-05-24 09:54:30|42925.9|42905.9|42930.9|42910.9|42930.9|42910.9|42925.9|42905.9|3
1653386080000|2022-05-24 09:54:40|42932|42912|42942.2|42922.2|42942.2|42922.2|42932|42912|1
1653386090000|2022-05-24 09:54:50|42940.9|42920.9|42929.5|42909.5|42940.9|42920.9|42929.5|42909.5|7
1653386100000|2022-05-24 09:55:00|||||||||1
1653386120000|2022-05-24 09:55:20|42928.2|42908.2|42922|42902|42928.2|42908.2|42922|42902|5
1653386130000|2022-05-24 09:55:30|42923.4|42903.4|42914.5|42894.5|42923.4|42903.4|42909.5|42889.5|11
1653386140000|2022-05-24 09:55:40|42912|42892|42912|42892|42914.5|42894.5|42909.5|42889.5|5
1653386150000|2022-05-24 09:55:50|42913.4|42893.4|42919.5|42899.5|42919.5|42899.5|42910.9|42890.9|4
1653386160000|2022-05-24 09:56:00|42921.8|42901.8|42928.4|42908.4|42928.4|42908.4|42921.8|42901.8|3
1653386170000|2022-05-24 09:56:10|42929.7|42909.7|42939.5|42919.5|42939.5|42919.5|42929.7|42909.7|1
1653386180000|2022-05-24 09:56:20|42943.4|42923.4|42949.5|42929.5|42949.5|42929.5|42943.4|42923.4|4
1653386190000|2022-05-24 09:56:30|42952|42932|42954.5|42934.5|42954.5|42934.5|42949.5|42929.5|6
1653386200000|2022-05-24 09:56:40|42957|42937|42959.5|42939.5|42959.5|42939.5|42957|42937|0
1653386220000|2022-05-24 09:57:00|42962|42942|42967|42947|42967|42947|42962|42942|5
1653386240000|2022-05-24 09:57:20|42968.4|42948.4|42967|42947|42969.5|42949.5|42967|42947|1
1653386250000|2022-05-24 09:57:30|42968.4|42948.4|42964.5|42944.5|42969.5|42949.5|42964.5|42944.5|1
1653386260000|2022-05-24 09:57:40|42967.2|42947.2|42964.5|42944.5|42967.2|42947.2|42964.5|42944.5|1
1653386280000|2022-05-24 09:58:00|42962|42942|42964.5|42944.5|42964.5|42944.5|42962|42942|0
1653386290000|2022-05-24 09:58:10|42962|42942|42959.5|42939.5|42962|42942|42959.5|42939.5|1
1653386310000|2022-05-24 09:58:30|42960.7|42940.7|42960.7|42940.7|42960.7|42940.7|42960.7|42940.7|0
1653386320000|2022-05-24 09:58:40|42957|42937|42957|42937|42957|42937|42957|42937|0
1653386330000|2022-05-24 09:58:50|42958.4|42938.4|42959.5|42939.5|42959.5|42939.5|42958.4|42938.4|0
1653386350000|2022-05-24 09:59:10|42958.2|42938.2|42957|42937|42958.2|42938.2|42957|42937|0
1653386360000|2022-05-24 09:59:20|42955.7|42935.7|42954.5|42934.5|42955.7|42935.7|42954.5|42934.5|0
1653386370000|2022-05-24 09:59:30|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|5
1653386380000|2022-05-24 09:59:40|||||||||1
1653386390000|2022-05-24 09:59:50|42958.2|42938.2|42965.9|42945.9|42965.9|42945.9|42958.2|42938.2|1
1653386400000|2022-05-24 10:00:00|42967|42947|42977|42957|42977|42957|42967|42947|3
1653386410000|2022-05-24 10:00:10|42978.4|42958.4|42979.5|42959.5|42979.5|42959.5|42978.4|42958.4|0
1653386420000|2022-05-24 10:00:20|42982|42962|42977|42957|42982|42962|42977|42957|4
1653386430000|2022-05-24 10:00:30|42975.7|42955.7|42977|42957|42977|42957|42975.7|42955.7|0
1653386440000|2022-05-24 10:00:40|42973.2|42953.2|42967|42947|42973.2|42953.2|42967|42947|3
1653386450000|2022-05-24 10:00:50|42969.5|42949.5|42967|42947|42969.5|42949.5|42967|42947|1
1653386460000|2022-05-24 10:01:00|42964.5|42944.5|42964.5|42944.5|42964.5|42944.5|42964.5|42944.5|0
1653386470000|2022-05-24 10:01:10|42965.9|42945.9|42967|42947|42967|42947|42965.9|42945.9|1
1653386480000|2022-05-24 10:01:20|42968.4|42948.4|42972|42952|42972|42952|42968.4|42948.4|1
1653386490000|2022-05-24 10:01:30|42974.5|42954.5|42974.5|42954.5|42974.5|42954.5|42974.5|42954.5|2
1653386510000|2022-05-24 10:01:50|42970.7|42950.7|42967|42947|42970.7|42950.7|42967|42947|4
1653386520000|2022-05-24 10:02:00|42972|42952|42972|42952|42972|42952|42972|42952|3
1653386550000|2022-05-24 10:02:30|42970.7|42950.7|42969.5|42949.5|42970.7|42950.7|42969.5|42949.5|3
1653386570000|2022-05-24 10:02:50|42957.2|42937.2|42965.9|42945.9|42965.9|42945.9|42957.2|42937.2|1
1653386580000|2022-05-24 10:03:00|42967|42947|42967|42947|42967|42947|42967|42947|0
1653386590000|2022-05-24 10:03:10|42968.4|42948.4|42974.5|42954.5|42974.5|42954.5|42968.4|42948.4|2
1653386620000|2022-05-24 10:03:40|42975.9|42955.9|42979.5|42959.5|42979.5|42959.5|42975.9|42955.9|4
1653386630000|2022-05-24 10:03:50|42977|42957|42977|42957|42977|42957|42977|42957|2
1653386640000|2022-05-24 10:04:00|42975.7|42955.7|42974.5|42954.5|42975.7|42955.7|42974.5|42954.5|0
1653386660000|2022-05-24 10:04:20|42977|42957|42977|42957|42977|42957|42977|42957|2
1653386670000|2022-05-24 10:04:30|42979.5|42959.5|42979.5|42959.5|42979.5|42959.5|42979.5|42959.5|0
1653386700000|2022-05-24 10:05:00|42980.9|42960.9|42982|42962|42982|42962|42980.9|42960.9|0
1653386710000|2022-05-24 10:05:10|42979.5|42959.5|42979.5|42959.5|42979.5|42959.5|42979.5|42959.5|0
1653386750000|2022-05-24 10:05:50|42978.4|42958.4|42975.9|42955.9|42978.4|42958.4|42975.9|42955.9|2
1653386760000|2022-05-24 10:06:00|42974.5|42954.5|42969.5|42949.5|42974.5|42954.5|42968.2|42948.2|0
1653386780000|2022-05-24 10:06:20|42970.9|42950.9|42974.5|42954.5|42974.5|42954.5|42969.5|42949.5|3
1653386790000|2022-05-24 10:06:30|42975.9|42955.9|42982|42962|42982|42962|42975.9|42955.9|1
1653386800000|2022-05-24 10:06:40|42983.4|42963.4|42984.5|42964.5|42984.5|42964.5|42983.4|42963.4|0
1653386810000|2022-05-24 10:06:50|||||||||1
1653386820000|2022-05-24 10:07:00|42983.2|42963.2|42984.5|42964.5|42984.5|42964.5|42980.9|42960.9|1
1653386840000|2022-05-24 10:07:20|42987|42967|42987|42967|42987|42967|42987|42967|3
1653386850000|2022-05-24 10:07:30|42989.7|42969.7|42992|42972|42992|42972|42989.7|42969.7|5
1653386880000|2022-05-24 10:08:00|42993.2|42973.2|42995.7|42975.7|42995.7|42975.7|42993.2|42973.2|0
1653386910000|2022-05-24 10:08:30|42998.2|42978.2|42998.2|42978.2|42998.2|42978.2|42998.2|42978.2|1
1653386930000|2022-05-24 10:08:50|42999.5|42979.5|43000.9|42980.9|43003.4|42983.4|42999.5|42979.5|2
1653386940000|2022-05-24 10:09:00|42999.5|42979.5|42999.5|42979.5|42999.5|42979.5|42999.5|42979.5|1
1653386950000|2022-05-24 10:09:10|43002|42982|43002|42982|43002|42982|43002|42982|0
1653386960000|2022-05-24 10:09:20|43003.4|42983.4|43003.4|42983.4|43003.4|42983.4|43003.4|42983.4|1
1653386970000|2022-05-24 10:09:30|43004.5|42984.5|43004.5|42984.5|43004.5|42984.5|43004.5|42984.5|0
1653386990000|2022-05-24 10:09:50|43003.2|42983.2|42999.5|42979.5|43003.2|42983.2|42999.5|42979.5|1
1653387000000|2022-05-24 10:10:00|42998.2|42978.2|42995.9|42975.9|42998.2|42978.2|42994.5|42974.5|2
1653387010000|2022-05-24 10:10:10|42997|42977|42997|42977|42997|42977|42997|42977|0
1653387020000|2022-05-24 10:10:20|42998.4|42978.4|42999.5|42979.5|42999.5|42979.5|42998.4|42978.4|1
1653387030000|2022-05-24 10:10:30|42997|42977|42994.5|42974.5|42997|42977|42994.5|42974.5|4
1653387040000|2022-05-24 10:10:40|42995.9|42975.9|42994.5|42974.5|42997|42977|42994.5|42974.5|1
1653387050000|2022-05-24 10:10:50|42993.2|42973.2|42984.5|42964.5|42993.2|42973.2|42984.5|42964.5|5
1653387060000|2022-05-24 10:11:00|||||||||2
1653387070000|2022-05-24 10:11:10|42985.9|42965.9|42997|42977|42997|42977|42985.9|42965.9|1
1653387090000|2022-05-24 10:11:30|42993.4|42973.4|42989.5|42969.5|42993.4|42973.4|42989.5|42969.5|2
1653387100000|2022-05-24 10:11:40|42987|42967|42979.5|42959.5|42987|42967|42979.5|42959.5|19
1653387110000|2022-05-24 10:11:50|42978.2|42958.2|42980.7|42960.7|42980.9|42960.9|42975.7|42955.7|2
1653387120000|2022-05-24 10:12:00|42979.5|42959.5|42984.5|42964.5|42984.5|42964.5|42979.5|42959.5|1
1653387130000|2022-05-24 10:12:10|42979.5|42959.5|42979.5|42959.5|42979.5|42959.5|42979.5|42959.5|6
1653387140000|2022-05-24 10:12:20|42978.2|42958.2|42970.7|42950.7|42978.2|42958.2|42970.7|42950.7|0
1653387150000|2022-05-24 10:12:30|42969.5|42949.5|42969.5|42949.5|42969.5|42949.5|42969.5|42949.5|0
1653387190000|2022-05-24 10:13:10|42970.9|42950.9|42969.5|42949.5|42972|42952|42969.5|42949.5|3
1653387200000|2022-05-24 10:13:20|42966.8|42946.8|42965.7|42945.7|42966.8|42946.8|42965.7|42945.7|7
1653387210000|2022-05-24 10:13:30|42964.5|42944.5|42964.5|42944.5|42964.5|42944.5|42964.5|42944.5|0
1653387220000|2022-05-24 10:13:40|42963.4|42943.4|42958.4|42938.4|42963.4|42943.4|42958.4|42938.4|1
1653387230000|2022-05-24 10:13:50|42957|42937|42959.5|42939.5|42959.5|42939.5|42957|42937|2
1653387240000|2022-05-24 10:14:00|42962.2|42942.2|42972|42952|42972|42952|42962.2|42942.2|1
1653387250000|2022-05-24 10:14:10|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|0
1653387270000|2022-05-24 10:14:30|42974.5|42954.5|42977|42957|42979.5|42959.5|42974.5|42954.5|1
1653387280000|2022-05-24 10:14:40|42974.5|42954.5|42965.9|42945.9|42974.5|42954.5|42965.9|42945.9|2
1653387290000|2022-05-24 10:14:50|42967|42947|42965.7|42945.7|42967|42947|42965.7|42945.7|0
1653387300000|2022-05-24 10:15:00|42964.5|42944.5|42964.5|42944.5|42965.9|42945.9|42964.5|42944.5|2
1653387310000|2022-05-24 10:15:10|42964.7|42944.7|42965.9|42945.9|42965.9|42945.9|42964.7|42944.7|0
1653387320000|2022-05-24 10:15:20|42963.4|42943.4|42963.4|42943.4|42963.4|42943.4|42963.4|42943.4|2
1653387330000|2022-05-24 10:15:30|||||||||1
1653387350000|2022-05-24 10:15:50|42964.7|42944.7|42965.9|42945.9|42965.9|42945.9|42964.7|42944.7|1
1653387400000|2022-05-24 10:16:40|42964.7|42944.7|42962.2|42942.2|42964.7|42944.7|42962.2|42942.2|2
1653387410000|2022-05-24 10:16:50|42963.4|42943.4|42963.4|42943.4|42963.4|42943.4|42963.4|42943.4|0
1653387420000|2022-05-24 10:17:00|42958.4|42938.4|42958.4|42938.4|42959.7|42939.7|42957.2|42937.2|2
1653387430000|2022-05-24 10:17:10|42958.6|42938.6|42959.7|42939.7|42959.7|42939.7|42958.4|42938.4|3
1653387440000|2022-05-24 10:17:20|42958.4|42938.4|42959.7|42939.7|42959.7|42939.7|42958.4|42938.4|0
1653387490000|2022-05-24 10:18:10|||||||||1
1653387500000|2022-05-24 10:18:20|42958.4|42938.4|42958.4|42938.4|42960.9|42940.9|42958.4|42938.4|3
1653387510000|2022-05-24 10:18:30|42960.9|42940.9|42959.5|42939.5|42960.9|42940.9|42959.5|42939.5|1
1653387520000|2022-05-24 10:18:40|42958.4|42938.4|42957.2|42937.2|42958.4|42938.4|42957.2|42937.2|0
1653387530000|2022-05-24 10:18:50|42958.4|42938.4|42955.9|42935.9|42958.4|42938.4|42955.9|42935.9|2
1653387540000|2022-05-24 10:19:00|42957.2|42937.2|42958.4|42938.4|42958.4|42938.4|42957|42937|1
1653387550000|2022-05-24 10:19:10|42959.7|42939.7|42967.2|42947.2|42968.4|42948.4|42959.7|42939.7|3
1653387560000|2022-05-24 10:19:20|42969.7|42949.7|42967.2|42947.2|42969.7|42949.7|42964.7|42944.7|2
1653387570000|2022-05-24 10:19:30|42965.9|42945.9|42965.9|42945.9|42965.9|42945.9|42965.9|42945.9|1
1653387580000|2022-05-24 10:19:40|42968.4|42948.4|42968.4|42948.4|42968.4|42948.4|42968.4|42948.4|0
1653387590000|2022-05-24 10:19:50|42969.7|42949.7|42973.4|42953.4|42973.4|42953.4|42969.7|42949.7|0
1653387600000|2022-05-24 10:20:00|42972|42952|42970.9|42950.9|42973.4|42953.4|42970.9|42950.9|4
1653387610000|2022-05-24 10:20:10|42972.2|42952.2|42968.4|42948.4|42973.4|42953.4|42968.4|42948.4|1
1653387620000|2022-05-24 10:20:20|42969.7|42949.7|42969.5|42949.5|42973.4|42953.4|42969.5|42949.5|2
1653387630000|2022-05-24 10:20:30|42968.4|42948.4|42968.4|42948.4|42969.7|42949.7|42968.4|42948.4|0
1653387660000|2022-05-24 10:21:00|42972.2|42952.2|42984.9|42964.9|42984.9|42964.9|42972.2|42952.2|5
1653387670000|2022-05-24 10:21:10|42988.6|42968.6|42988.6|42968.6|42988.6|42968.6|42987.2|42967.2|1
1653387680000|2022-05-24 10:21:20|42987.2|42967.2|42987.2|42967.2|42987.2|42967.2|42987.2|42967.2|0
1653387690000|2022-05-24 10:21:30|42985.9|42965.9|42985.9|42965.9|42985.9|42965.9|42985.9|42965.9|1
1653387720000|2022-05-24 10:22:00|42983.4|42963.4|42983.4|42963.4|42983.4|42963.4|42983.4|42963.4|0
1653387740000|2022-05-24 10:22:20|42984.7|42964.7|42985.9|42965.9|42985.9|42965.9|42984.7|42964.7|2
1653387750000|2022-05-24 10:22:30|42987.2|42967.2|42987.2|42967.2|42987.2|42967.2|42987.2|42967.2|0
1653387760000|2022-05-24 10:22:40|42988.6|42968.6|43003.6|42983.6|43003.6|42983.6|42987.2|42967.2|2
1653387770000|2022-05-24 10:22:50|43004.7|42984.7|43036.1|43016.1|43038.6|43018.6|43004.7|42984.7|21
1653387780000|2022-05-24 10:23:00|43034.7|43014.7|43034.7|43014.7|43034.7|43014.7|43034.7|43014.7|2
1653387790000|2022-05-24 10:23:10|43023.4|43003.4|43013.4|42993.4|43023.4|43003.4|43013.4|42993.4|10
1653387800000|2022-05-24 10:23:20|43012.2|42992.2|43008.6|42988.6|43012.2|42992.2|43007.2|42987.2|0
1653387810000|2022-05-24 10:23:30|43009.7|42989.7|43007.2|42987.2|43009.7|42989.7|43007.2|42987.2|0
1653387830000|2022-05-24 10:23:50|43008.6|42988.6|43007.2|42987.2|43008.6|42988.6|43007.2|42987.2|1
1653387840000|2022-05-24 10:24:00|||||||||1
1653387850000|2022-05-24 10:24:10|43008.6|42988.6|43009.7|42989.7|43009.7|42989.7|43008.6|42988.6|0
1653387880000|2022-05-24 10:24:40|43008.4|42988.4|43007.2|42987.2|43008.4|42988.4|43007.2|42987.2|3
1653387890000|2022-05-24 10:24:50|||||||||1
1653387900000|2022-05-24 10:25:00|43008.6|42988.6|43007.2|42987.2|43012.2|42992.2|43007.2|42987.2|4
1653387920000|2022-05-24 10:25:20|43008.6|42988.6|43007.2|42987.2|43009.7|42989.7|43007.2|42987.2|1
1653387940000|2022-05-24 10:25:40|43004.5|42984.5|42999.7|42979.7|43004.5|42984.5|42999.7|42979.7|1
1653387950000|2022-05-24 10:25:50|42997.2|42977.2|42999.7|42979.7|42999.7|42979.7|42997.2|42977.2|3
1653387960000|2022-05-24 10:26:00|42998.4|42978.4|42997.2|42977.2|42998.4|42978.4|42997.2|42977.2|1
1653387980000|2022-05-24 10:26:20|42996.1|42976.1|42987.2|42967.2|42996.1|42976.1|42987.2|42967.2|1
1653387990000|2022-05-24 10:26:30|||||||||2
1653388000000|2022-05-24 10:26:40|42989.7|42969.7|42987.2|42967.2|42989.7|42969.7|42987.2|42967.2|1
1653388010000|2022-05-24 10:26:50|42988.6|42968.6|42989.7|42969.7|42989.7|42969.7|42988.6|42968.6|0
1653388030000|2022-05-24 10:27:10|42992.2|42972.2|42987.2|42967.2|42992.2|42972.2|42987.2|42967.2|2
1653388040000|2022-05-24 10:27:20|||||||||1
1653388070000|2022-05-24 10:27:50|42986.1|42966.1|42986.1|42966.1|42987.2|42967.2|42986.1|42966.1|0
1653388080000|2022-05-24 10:28:00|42987.2|42967.2|42987.2|42967.2|42987.2|42967.2|42984.7|42964.7|1
1653388100000|2022-05-24 10:28:20|42988.6|42968.6|42997.2|42977.2|42997.2|42977.2|42988.6|42968.6|0
1653388110000|2022-05-24 10:28:30|42998.6|42978.6|43002.2|42982.2|43003.4|42983.4|42998.6|42978.6|3
1653388120000|2022-05-24 10:28:40|43000.9|42980.9|43000.9|42980.9|43000.9|42980.9|43000.9|42980.9|0
1653388130000|2022-05-24 10:28:50|42999.5|42979.5|43000.9|42980.9|43000.9|42980.9|42998.4|42978.4|0
1653388140000|2022-05-24 10:29:00|42998.4|42978.4|42998.4|42978.4|42999.7|42979.7|42998.4|42978.4|0
1653388150000|2022-05-24 10:29:10|43001.1|42981.1|42997.2|42977.2|43001.1|42981.1|42997.2|42977.2|2
1653388180000|2022-05-24 10:29:40|42995.9|42975.9|42994.7|42974.7|42995.9|42975.9|42994.7|42974.7|2
1653388200000|2022-05-24 10:30:00|42993.4|42973.4|42987.2|42967.2|42993.4|42973.4|42987.2|42967.2|3
1653388210000|2022-05-24 10:30:10|42984.7|42964.7|42978.6|42958.6|42984.7|42964.7|42978.6|42958.6|3
1653388220000|2022-05-24 10:30:20|42975.9|42955.9|42977.2|42957.2|42977.2|42957.2|42975.9|42955.9|1
1653388260000|2022-05-24 10:31:00|42975.9|42955.9|42986.1|42966.1|42986.1|42966.1|42975.9|42955.9|6
1653388270000|2022-05-24 10:31:10|42987.2|42967.2|42989.7|42969.7|42989.7|42969.7|42987.2|42967.2|0
1653388290000|2022-05-24 10:31:30|42991.1|42971.1|42989.7|42969.7|42991.1|42971.1|42989.7|42969.7|0
1653388300000|2022-05-24 10:31:40|42991.1|42971.1|42989.7|42969.7|42992.2|42972.2|42989.7|42969.7|0
1653388310000|2022-05-24 10:31:50|42991.1|42971.1|43003.6|42983.6|43003.6|42983.6|42991.1|42971.1|1
1653388320000|2022-05-24 10:32:00|43004.9|42984.9|43006.1|42986.1|43006.1|42986.1|43004.9|42984.9|0
1653388350000|2022-05-24 10:32:30|43007.2|42987.2|43007.2|42987.2|43007.2|42987.2|43007.2|42987.2|2
1653388370000|2022-05-24 10:32:50|||||||||2
1653388380000|2022-05-24 10:33:00|43008.4|42988.4|43009.7|42989.7|43009.7|42989.7|43008.4|42988.4|0
1653388390000|2022-05-24 10:33:10|43011.1|42991.1|43012.4|42992.4|43012.4|42992.4|43011.1|42991.1|2
1653388400000|2022-05-24 10:33:20|43017.2|42997.2|43022.2|43002.2|43022.2|43002.2|43017.2|42997.2|4
1653388430000|2022-05-24 10:33:50|43027.2|43007.2|43028.4|43008.4|43029.7|43009.7|43027.2|43007.2|4
1653388440000|2022-05-24 10:34:00|43027.2|43007.2|43039.7|43019.7|43041.1|43021.1|43027.2|43007.2|8
1653388450000|2022-05-24 10:34:10|43037.2|43017.2|43027.2|43007.2|43037.2|43017.2|43027.2|43007.2|14
1653388460000|2022-05-24 10:34:20|43025.9|43005.9|43027.2|43007.2|43027.2|43007.2|43022.2|43002.2|6
1653388470000|2022-05-24 10:34:30|43028.6|43008.6|43027.2|43007.2|43028.6|43008.6|43027.2|43007.2|1
1653388480000|2022-05-24 10:34:40|||||||||1
1653388500000|2022-05-24 10:35:00|43028.6|43008.6|43024.7|43004.7|43028.6|43008.6|43024.7|43004.7|4
1653388510000|2022-05-24 10:35:10|43023.4|43003.4|43022.2|43002.2|43023.4|43003.4|43022.2|43002.2|2
1653388530000|2022-05-24 10:35:30|43021.1|43001.1|43021.1|43001.1|43021.1|43001.1|43021.1|43001.1|0
1653388550000|2022-05-24 10:35:50|43019.7|42999.7|43024.7|43004.7|43024.7|43004.7|43019.7|42999.7|6
1653388560000|2022-05-24 10:36:00|43026.1|43006.1|43027.2|43007.2|43027.2|43007.2|43026.1|43006.1|2
1653388570000|2022-05-24 10:36:10|43029.7|43009.7|43027.2|43007.2|43029.7|43009.7|43027.2|43007.2|1
1653388600000|2022-05-24 10:36:40|43028.6|43008.6|43028.6|43008.6|43032.2|43012.2|43028.4|43008.4|1
1653388610000|2022-05-24 10:36:50|43027.2|43007.2|43028.6|43008.6|43028.6|43008.6|43027.2|43007.2|0
1653388620000|2022-05-24 10:37:00|43027.2|43007.2|43027.2|43007.2|43028.6|43008.6|43027.2|43007.2|0
1653388630000|2022-05-24 10:37:10|43028.6|43008.6|43028.6|43008.6|43028.6|43008.6|43028.6|43008.6|1
1653388640000|2022-05-24 10:37:20|43028.4|43008.4|43028.4|43008.4|43028.4|43008.4|43028.4|43008.4|1
1653388650000|2022-05-24 10:37:30|43031.1|43011.1|43031.1|43011.1|43031.1|43011.1|43031.1|43011.1|1
1653388660000|2022-05-24 10:37:40|43032.2|43012.2|43044.7|43024.7|43047.2|43027.2|43032.2|43012.2|24
1653388670000|2022-05-24 10:37:50|43043.4|43023.4|43043.4|43023.4|43043.4|43023.4|43043.4|43023.4|2
1653388680000|2022-05-24 10:38:00|43042.2|43022.2|43043.4|43023.4|43043.4|43023.4|43042.2|43022.2|2
1653388700000|2022-05-24 10:38:20|43042|43022|43039.5|43019.5|43042|43022|43039.5|43019.5|3
1653388720000|2022-05-24 10:38:40|43040.9|43020.9|43040.7|43020.7|43043.4|43023.4|43040.7|43020.7|2
1653388730000|2022-05-24 10:38:50|43039.5|43019.5|43042|43022|43043.4|43023.4|43039.5|43019.5|1
1653388740000|2022-05-24 10:39:00|43040.7|43020.7|43043.4|43023.4|43043.4|43023.4|43039.5|43019.5|0
1653388750000|2022-05-24 10:39:10|||||||||1
1653388760000|2022-05-24 10:39:20|43044.7|43024.7|43044.7|43024.7|43046.1|43026.1|43044.7|43024.7|2
1653388770000|2022-05-24 10:39:30|43046.1|43026.1|43047.2|43027.2|43047.2|43027.2|43044.7|43024.7|0
1653388790000|2022-05-24 10:39:50|43046.1|43026.1|43046.1|43026.1|43046.1|43026.1|43046.1|43026.1|1
1653388800000|2022-05-24 10:40:00|43044.7|43024.7|43040.9|43020.9|43044.7|43024.7|43040.9|43020.9|2
1653388810000|2022-05-24 10:40:10|||||||||1
1653388820000|2022-05-24 10:40:20|43043.4|43023.4|43044.7|43024.7|43044.7|43024.7|43043.4|43023.4|1
1653388830000|2022-05-24 10:40:30|43047.2|43027.2|43061.1|43041.1|43061.1|43041.1|43047.2|43027.2|4
1653388840000|2022-05-24 10:40:40|43058.4|43038.4|43060.9|43040.9|43060.9|43040.9|43058.4|43038.4|27
1653388850000|2022-05-24 10:40:50|43062.2|43042.2|43064.7|43044.7|43064.7|43044.7|43062.2|43042.2|2
1653388860000|2022-05-24 10:41:00|43060.9|43040.9|43059.7|43039.7|43060.9|43040.9|43059.7|43039.7|5
1653388870000|2022-05-24 10:41:10|43061.1|43041.1|43062.2|43042.2|43062.2|43042.2|43061.1|43041.1|1
1653388880000|2022-05-24 10:41:20|43060.9|43040.9|43059.7|43039.7|43060.9|43040.9|43059.7|43039.7|2
1653388890000|2022-05-24 10:41:30|43062.2|43042.2|43062.2|43042.2|43062.2|43042.2|43059.5|43039.5|0
1653388910000|2022-05-24 10:41:50|||||||||1
1653388920000|2022-05-24 10:42:00|43060.9|43040.9|43059.5|43039.5|43062.2|43042.2|43059.5|43039.5|1
1653388930000|2022-05-24 10:42:10|43058.4|43038.4|43058.4|43038.4|43058.4|43038.4|43058.4|43038.4|2
1653388940000|2022-05-24 10:42:20|43057|43037|43057|43037|43057|43037|43057|43037|0
1653388950000|2022-05-24 10:42:30|43058.4|43038.4|43057|43037|43058.4|43038.4|43057|43037|1
1653388960000|2022-05-24 10:42:40|43058.4|43038.4|43058.4|43038.4|43058.4|43038.4|43058.4|43038.4|2
1653388970000|2022-05-24 10:42:50|43059.5|43039.5|43059.5|43039.5|43060.9|43040.9|43059.5|43039.5|1
1653388980000|2022-05-24 10:43:00|43058.2|43038.2|43057|43037|43059.5|43039.5|43057|43037|0
1653389010000|2022-05-24 10:43:30|43054.5|43034.5|43053.4|43033.4|43054.5|43034.5|43052.2|43032.2|7
1653389020000|2022-05-24 10:43:40|43054.7|43034.7|43054.7|43034.7|43054.7|43034.7|43054.7|43034.7|1
1653389030000|2022-05-24 10:43:50|43055.9|43035.9|43057.2|43037.2|43057.2|43037.2|43055.9|43035.9|0
1653389040000|2022-05-24 10:44:00|43058.4|43038.4|43058.4|43038.4|43058.4|43038.4|43058.4|43038.4|0
1653389050000|2022-05-24 10:44:10|43059.7|43039.7|43058.4|43038.4|43059.7|43039.7|43058.4|43038.4|0
1653389060000|2022-05-24 10:44:20|||||||||1
1653389090000|2022-05-24 10:44:50|43059.7|43039.7|43058.4|43038.4|43059.7|43039.7|43058.4|43038.4|1
1653389100000|2022-05-24 10:45:00|43059.7|43039.7|43058.4|43038.4|43061.1|43041.1|43058.4|43038.4|2
1653389110000|2022-05-24 10:45:10|43059.7|43039.7|43061.1|43041.1|43061.1|43041.1|43059.7|43039.7|0
1653389120000|2022-05-24 10:45:20|43062.2|43042.2|43062.2|43042.2|43062.2|43042.2|43062.2|43042.2|0
1653389140000|2022-05-24 10:45:40|43059.7|43039.7|43059.7|43039.7|43059.7|43039.7|43059.7|43039.7|8
1653389160000|2022-05-24 10:46:00|43058.4|43038.4|43060.9|43040.9|43060.9|43040.9|43058.4|43038.4|0
1653389180000|2022-05-24 10:46:20|43059.5|43039.5|43059.5|43039.5|43059.5|43039.5|43059.5|43039.5|1
1653389200000|2022-05-24 10:46:40|43062|43042|43062|43042|43062|43042|43062|43042|5
1653389220000|2022-05-24 10:47:00|43064.5|43044.5|43065.9|43045.9|43065.9|43045.9|43064.5|43044.5|4
1653389230000|2022-05-24 10:47:10|||||||||1
1653389240000|2022-05-24 10:47:20|||||||||2
1653389260000|2022-05-24 10:47:40|||||||||1
1653389280000|2022-05-24 10:48:00|43062|43042|43055.7|43035.7|43062|43042|43055.7|43035.7|3
1653389290000|2022-05-24 10:48:10|43057|43037|43057|43037|43057|43037|43057|43037|1
1653389300000|2022-05-24 10:48:20|||||||||1
1653389320000|2022-05-24 10:48:40|43055.9|43035.9|43054.5|43034.5|43057.2|43037.2|43054.5|43034.5|0
1653389330000|2022-05-24 10:48:50|43055.9|43035.9|43058.4|43038.4|43058.4|43038.4|43055.9|43035.9|0
1653389340000|2022-05-24 10:49:00|||||||||1
1653389360000|2022-05-24 10:49:20|43057|43037|43052|43032|43057|43037|43052|43032|0
1653389370000|2022-05-24 10:49:30|43050.7|43030.7|43046.8|43026.8|43050.7|43030.7|43046.8|43026.8|2
1653389380000|2022-05-24 10:49:40|43045.7|43025.7|43044.3|43024.3|43045.7|43025.7|43043|43023|1
1653389390000|2022-05-24 10:49:50|43043|43023|43043|43023|43043|43023|43043|43023|0
1653389400000|2022-05-24 10:50:00|43041.8|43021.8|43041.8|43021.8|43041.8|43021.8|43041.8|43021.8|1
1653389410000|2022-05-24 10:50:10|43040.7|43020.7|43038.2|43018.2|43040.7|43020.7|43038.2|43018.2|0
1653389430000|2022-05-24 10:50:30|43039.5|43019.5|43042|43022|43042|43022|43039.5|43019.5|3
1653389440000|2022-05-24 10:50:40|43043.2|43023.2|43042|43022|43043.2|43023.2|43042|43022|2
1653389460000|2022-05-24 10:51:00|43043.2|43023.2|43040.7|43020.7|43043.2|43023.2|43040.7|43020.7|6
1653389470000|2022-05-24 10:51:10|43039.3|43019.3|43047|43027|43047.2|43027.2|43039.3|43019.3|7
1653389480000|2022-05-24 10:51:20|43048.4|43028.4|43045.7|43025.7|43048.4|43028.4|43045.7|43025.7|2
1653389510000|2022-05-24 10:51:50|43044.5|43024.5|43044.5|43024.5|43044.5|43024.5|43044.5|43024.5|0
1653389530000|2022-05-24 10:52:10|43043.4|43023.4|43044.5|43024.5|43045.9|43025.9|43043.4|43023.4|0
1653389540000|2022-05-24 10:52:20|43043.4|43023.4|43040.9|43020.9|43044.7|43024.7|43040.9|43020.9|1
1653389610000|2022-05-24 10:53:30|43043.4|43023.4|43043.4|43023.4|43043.4|43023.4|43043.4|43023.4|1
1653389620000|2022-05-24 10:53:40|43044.5|43024.5|43044.5|43024.5|43044.5|43024.5|43044.5|43024.5|2
1653389630000|2022-05-24 10:53:50|43042|43022|43043.4|43023.4|43043.4|43023.4|43042|43022|1
1653389640000|2022-05-24 10:54:00|43042|43022|43043.4|43023.4|43043.4|43023.4|43039.5|43019.5|1
1653389650000|2022-05-24 10:54:10|43039.5|43019.5|43039.5|43019.5|43042|43022|43039.5|43019.5|4
1653389660000|2022-05-24 10:54:20|||||||||3
1653389670000|2022-05-24 10:54:30|43042|43022|43042|43022|43042|43022|43042|43022|5
1653389680000|2022-05-24 10:54:40|43042.2|43022.2|43045.9|43025.9|43045.9|43025.9|43042.2|43022.2|0
1653389690000|2022-05-24 10:54:50|43048.4|43028.4|43050.9|43030.9|43053.4|43033.4|43048.4|43028.4|4
1653389700000|2022-05-24 10:55:00|43053.4|43033.4|43054.5|43034.5|43054.5|43034.5|43053.4|43033.4|2
1653389710000|2022-05-24 10:55:10|43055.9|43035.9|43055.9|43035.9|43055.9|43035.9|43055.9|43035.9|0
1653389730000|2022-05-24 10:55:30|43060.9|43040.9|43064.5|43044.5|43064.5|43044.5|43060.9|43040.9|6
1653389740000|2022-05-24 10:55:40|43063.4|43043.4|43063.4|43043.4|43065.9|43045.9|43063.4|43043.4|0
1653389750000|2022-05-24 10:55:50|43065.9|43045.9|43065.9|43045.9|43065.9|43045.9|43065.9|43045.9|3
1653389770000|2022-05-24 10:56:10|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|1
1653389790000|2022-05-24 10:56:30|43063.4|43043.4|43059.5|43039.5|43063.4|43043.4|43058.2|43038.2|5
1653389800000|2022-05-24 10:56:40|43062|43042|43059.5|43039.5|43062|43042|43059.5|43039.5|1
1653389810000|2022-05-24 10:56:50|43062|43042|43065.9|43045.9|43065.9|43045.9|43062|43042|2
1653389840000|2022-05-24 10:57:20|||||||||1
1653389850000|2022-05-24 10:57:30|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|1
1653389860000|2022-05-24 10:57:40|43069.7|43049.7|43068.4|43048.4|43069.7|43049.7|43068.4|43048.4|1
1653389880000|2022-05-24 10:58:00|43067|43047|43062|43042|43067|43047|43062|43042|8
1653389900000|2022-05-24 10:58:20|43060.7|43040.7|43062|43042|43062|43042|43059.5|43039.5|1
1653389910000|2022-05-24 10:58:30|43060.7|43040.7|43060.7|43040.7|43062|43042|43060.7|43040.7|0
1653389930000|2022-05-24 10:58:50|43057|43037|43052|43032|43057|43037|43052|43032|7
1653389940000|2022-05-24 10:59:00|43054.5|43034.5|43054.5|43034.5|43054.5|43034.5|43054.5|43034.5|3
1653389950000|2022-05-24 10:59:10|||||||||1
1653389960000|2022-05-24 10:59:20|43053.4|43033.4|43053.4|43033.4|43053.4|43033.4|43053.4|43033.4|0
1653389970000|2022-05-24 10:59:30|43054.5|43034.5|43054.5|43034.5|43054.5|43034.5|43054.5|43034.5|4
1653389980000|2022-05-24 10:59:40|43055.9|43035.9|43055.9|43035.9|43055.9|43035.9|43055.9|43035.9|0
1653389990000|2022-05-24 10:59:50|43057|43037|43058.4|43038.4|43058.4|43038.4|43055.9|43035.9|2
1653390000000|2022-05-24 11:00:00|43059.5|43039.5|43074.5|43054.5|43075.9|43055.9|43059.5|43039.5|6
1653390010000|2022-05-24 11:00:10|43075.9|43055.9|43078.4|43058.4|43078.4|43058.4|43075.9|43055.9|1
1653390020000|2022-05-24 11:00:20|43075.9|43055.9|43073.4|43053.4|43078.4|43058.4|43073.4|43053.4|1
1653390030000|2022-05-24 11:00:30|43072|43052|43072|43052|43072|43052|43072|43052|0
1653390040000|2022-05-24 11:00:40|43070.7|43050.7|43073.4|43053.4|43073.4|43053.4|43069.5|43049.5|2
1653390060000|2022-05-24 11:01:00|43074.5|43054.5|43077|43057|43077|43057|43074.5|43054.5|0
1653390070000|2022-05-24 11:01:10|43082.2|43062.2|43088.4|43068.4|43088.4|43068.4|43082.2|43062.2|2
1653390080000|2022-05-24 11:01:20|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|2
1653390090000|2022-05-24 11:01:30|43093.4|43073.4|43094.5|43074.5|43099.7|43079.7|43093.4|43073.4|8
1653390100000|2022-05-24 11:01:40|43097|43077|43094.5|43074.5|43097|43077|43094.5|43074.5|3
1653390110000|2022-05-24 11:01:50|43093.2|43073.2|43093.2|43073.2|43093.2|43073.2|43093.2|43073.2|0
1653390120000|2022-05-24 11:02:00|43092|43072|43098.4|43078.4|43098.4|43078.4|43092|43072|4
1653390130000|2022-05-24 11:02:10|43099.7|43079.7|43103.4|43083.4|43103.4|43083.4|43099.7|43079.7|1
1653390140000|2022-05-24 11:02:20|43108.4|43088.4|43114.5|43094.5|43114.5|43094.5|43108.4|43088.4|9
1653390150000|2022-05-24 11:02:30|43115.9|43095.9|43115.9|43095.9|43115.9|43095.9|43115.9|43095.9|0
1653390160000|2022-05-24 11:02:40|43114.5|43094.5|43114.5|43094.5|43114.5|43094.5|43114.5|43094.5|2
1653390170000|2022-05-24 11:02:50|43113.2|43093.2|43105.7|43085.7|43113.2|43093.2|43105.7|43085.7|4
1653390180000|2022-05-24 11:03:00|43107|43087|43107|43087|43107|43087|43107|43087|2
1653390190000|2022-05-24 11:03:10|43105.7|43085.7|43105.7|43085.7|43105.7|43085.7|43105.7|43085.7|0
1653390200000|2022-05-24 11:03:20|43104.5|43084.5|43104.5|43084.5|43104.5|43084.5|43104.5|43084.5|4
1653390210000|2022-05-24 11:03:30|43105.9|43085.9|43105.9|43085.9|43105.9|43085.9|43105.9|43085.9|1
1653390240000|2022-05-24 11:04:00|||||||||1
1653390250000|2022-05-24 11:04:10|43104.5|43084.5|43104.5|43084.5|43104.5|43084.5|43104.5|43084.5|0
1653390260000|2022-05-24 11:04:20|43105.9|43085.9|43105.9|43085.9|43105.9|43085.9|43105.9|43085.9|1
1653390300000|2022-05-24 11:05:00|43116.1|43096.1|43116.1|43096.1|43116.1|43096.1|43116.1|43096.1|10
1653390310000|2022-05-24 11:05:10|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|0
1653390320000|2022-05-24 11:05:20|43120.9|43100.9|43122|43102|43122|43102|43120.9|43100.9|3
1653390330000|2022-05-24 11:05:30|43120.7|43100.7|43117|43097|43120.7|43100.7|43117|43097|2
1653390340000|2022-05-24 11:05:40|43114.5|43094.5|43114.5|43094.5|43114.5|43094.5|43114.5|43094.5|1
1653390350000|2022-05-24 11:05:50|43112|43092|43112|43092|43112|43092|43112|43092|1
1653390360000|2022-05-24 11:06:00|||||||||3
1653390370000|2022-05-24 11:06:10|||||||||1
1653390380000|2022-05-24 11:06:20|43109.5|43089.5|43109.5|43089.5|43112|43092|43109.5|43089.5|1
1653390390000|2022-05-24 11:06:30|43107|43087|43105.7|43085.7|43107|43087|43105.7|43085.7|3
1653390400000|2022-05-24 11:06:40|43104.5|43084.5|43105.7|43085.7|43105.7|43085.7|43104.5|43084.5|0
1653390410000|2022-05-24 11:06:50|43107|43087|43104.5|43084.5|43107|43087|43104.5|43084.5|3
1653390420000|2022-05-24 11:07:00|43105.9|43085.9|43109.5|43089.5|43109.5|43089.5|43105.9|43085.9|0
1653390430000|2022-05-24 11:07:10|43112|43092|43109.5|43089.5|43114.5|43094.5|43109.5|43089.5|0
1653390440000|2022-05-24 11:07:20|43108.2|43088.2|43107|43087|43108.2|43088.2|43107|43087|2
1653390450000|2022-05-24 11:07:30|43109.5|43089.5|43112|43092|43112|43092|43109.5|43089.5|4
1653390460000|2022-05-24 11:07:40|43119.5|43099.5|43118.2|43098.2|43120.9|43100.9|43118.2|43098.2|4
1653390470000|2022-05-24 11:07:50|43117|43097|43109.5|43089.5|43117|43097|43109.5|43089.5|4
1653390480000|2022-05-24 11:08:00|43114.5|43094.5|43114.5|43094.5|43114.5|43094.5|43110.7|43090.7|4
1653390490000|2022-05-24 11:08:10|43115.9|43095.9|43122|43102|43122|43102|43115.9|43095.9|1
1653390500000|2022-05-24 11:08:20|43124.5|43104.5|43124.5|43104.5|43124.5|43104.5|43124.5|43104.5|2
1653390510000|2022-05-24 11:08:30|43123.2|43103.2|43124.5|43104.5|43124.5|43104.5|43122|43102|1
1653390520000|2022-05-24 11:08:40|43123.2|43103.2|43119.5|43099.5|43123.2|43103.2|43119.5|43099.5|2
1653390540000|2022-05-24 11:09:00|43120.9|43100.9|43119.5|43099.5|43120.9|43100.9|43119.5|43099.5|1
1653390550000|2022-05-24 11:09:10|||||||||1
1653390560000|2022-05-24 11:09:20|||||||||1
1653390570000|2022-05-24 11:09:30|43117|43097|43119.5|43099.5|43120.9|43100.9|43117|43097|0
1653390590000|2022-05-24 11:09:50|43124.5|43104.5|43122|43102|43124.5|43104.5|43122|43102|4
1653390600000|2022-05-24 11:10:00|43123.4|43103.4|43119.5|43099.5|43124.5|43104.5|43119.5|43099.5|3
1653390610000|2022-05-24 11:10:10|43118.2|43098.2|43117|43097|43118.2|43098.2|43117|43097|5
1653390620000|2022-05-24 11:10:20|||||||||2
1653390630000|2022-05-24 11:10:30|43114.5|43094.5|43113.2|43093.2|43114.5|43094.5|43113.2|43093.2|2
1653390640000|2022-05-24 11:10:40|43112|43092|43114.5|43094.5|43114.5|43094.5|43112|43092|2
1653390650000|2022-05-24 11:10:50|||||||||2
1653390660000|2022-05-24 11:11:00|43115.9|43095.9|43117|43097|43117|43097|43115.9|43095.9|2
1653390670000|2022-05-24 11:11:10|43119.5|43099.5|43119.5|43099.5|43119.5|43099.5|43119.5|43099.5|3
1653390680000|2022-05-24 11:11:20|43118.2|43098.2|43118.2|43098.2|43118.2|43098.2|43118.2|43098.2|0
1653390690000|2022-05-24 11:11:30|43117|43097|43119.5|43099.5|43119.5|43099.5|43117|43097|0
1653390700000|2022-05-24 11:11:40|43113.2|43093.2|43112|43092|43113.2|43093.2|43112|43092|6
1653390710000|2022-05-24 11:11:50|43109.5|43089.5|43107|43087|43109.5|43089.5|43107|43087|1
1653390720000|2022-05-24 11:12:00|43105.7|43085.7|43098.2|43078.2|43105.7|43085.7|43098.2|43078.2|2
1653390730000|2022-05-24 11:12:10|43100.7|43080.7|43099.5|43079.5|43100.7|43080.7|43099.5|43079.5|2
1653390740000|2022-05-24 11:12:20|43098.2|43078.2|43099.5|43079.5|43099.5|43079.5|43097|43077|0
1653390750000|2022-05-24 11:12:30|43097|43077|43097|43077|43099.5|43079.5|43097|43077|0
1653390760000|2022-05-24 11:12:40|43095.7|43075.7|43095.7|43075.7|43095.7|43075.7|43095.7|43075.7|3
1653390770000|2022-05-24 11:12:50|43093.2|43073.2|43088.2|43068.2|43093.2|43073.2|43088.2|43068.2|2
1653390780000|2022-05-24 11:13:00|43086.8|43066.8|43086.8|43066.8|43088.2|43068.2|43086.8|43066.8|4
1653390790000|2022-05-24 11:13:10|43081.8|43061.8|43080.7|43060.7|43081.8|43061.8|43079.3|43059.3|3
1653390800000|2022-05-24 11:13:20|43079.3|43059.3|43079.3|43059.3|43080.7|43060.7|43079.3|43059.3|0
1653390810000|2022-05-24 11:13:30|43080.7|43060.7|43080.7|43060.7|43080.7|43060.7|43079.3|43059.3|1
1653390820000|2022-05-24 11:13:40|||||||||3
1653390830000|2022-05-24 11:13:50|43079.5|43059.5|43079.5|43059.5|43084.5|43064.5|43079.5|43059.5|0
1653390840000|2022-05-24 11:14:00|43080.9|43060.9|43084.5|43064.5|43084.5|43064.5|43079.5|43059.5|7
1653390850000|2022-05-24 11:14:10|43089.5|43069.5|43087|43067|43090.7|43070.7|43087|43067|4
1653390860000|2022-05-24 11:14:20|43084.3|43064.3|43078.2|43058.2|43084.3|43064.3|43078.2|43058.2|4
1653390870000|2022-05-24 11:14:30|43079.5|43059.5|43068.2|43048.2|43080.7|43060.7|43068.2|43048.2|8
1653390880000|2022-05-24 11:14:40|43069.5|43049.5|43069.3|43049.3|43070.7|43050.7|43069.3|43049.3|0
1653390890000|2022-05-24 11:14:50|43070.7|43050.7|43072|43052|43072|43052|43069.5|43049.5|1
1653390900000|2022-05-24 11:15:00|43070.7|43050.7|43069.5|43049.5|43070.7|43050.7|43069.5|43049.5|2
1653390910000|2022-05-24 11:15:10|43059.5|43039.5|43062|43042|43062|43042|43057|43037|9
1653390920000|2022-05-24 11:15:20|43067|43047|43067|43047|43067|43047|43067|43047|2
1653390930000|2022-05-24 11:15:30|43064.5|43044.5|43059.5|43039.5|43064.5|43044.5|43059.5|43039.5|1
1653390940000|2022-05-24 11:15:40|43058.2|43038.2|43039.5|43019.5|43058.2|43038.2|43034.5|43014.5|13
1653390950000|2022-05-24 11:15:50|43040.9|43020.9|43042|43022|43042|43022|43040.9|43020.9|0
1653390960000|2022-05-24 11:16:00|43044.5|43024.5|43054.5|43034.5|43054.5|43034.5|43044.5|43024.5|2
1653390970000|2022-05-24 11:16:10|43052|43032|43045.9|43025.9|43052|43032|43045.9|43025.9|1
1653390980000|2022-05-24 11:16:20|43044.5|43024.5|43044.5|43024.5|43047.2|43027.2|43044.5|43024.5|0
1653390990000|2022-05-24 11:16:30|||||||||1
1653391000000|2022-05-24 11:16:40|43042|43022|43044.5|43024.5|43044.5|43024.5|43042|43022|0
1653391010000|2022-05-24 11:16:50|43039.5|43019.5|43039.5|43019.5|43039.5|43019.5|43039.5|43019.5|0
1653391020000|2022-05-24 11:17:00|43040.9|43020.9|43045.9|43025.9|43045.9|43025.9|43039.5|43019.5|4
1653391030000|2022-05-24 11:17:10|43049.5|43029.5|43045.7|43025.7|43049.5|43029.5|43045.7|43025.7|3
1653391050000|2022-05-24 11:17:30|43048.4|43028.4|43049.5|43029.5|43049.5|43029.5|43048.4|43028.4|4
1653391070000|2022-05-24 11:17:50|43047|43027|43049.5|43029.5|43049.5|43029.5|43047|43027|1
1653391080000|2022-05-24 11:18:00|43052|43032|43052|43032|43052|43032|43052|43032|3
1653391100000|2022-05-24 11:18:20|43053.4|43033.4|43055.7|43035.7|43055.7|43035.7|43053.4|43033.4|1
1653391110000|2022-05-24 11:18:30|43054.6|43034.6|43054.6|43034.6|43054.6|43034.6|43049.6|43029.6|0
1653391120000|2022-05-24 11:18:40|43052.1|43032.1|43034.6|43014.6|43052.1|43032.1|43034.6|43014.6|5
1653391130000|2022-05-24 11:18:50|43027.1|43007.1|43029.6|43009.6|43029.6|43009.6|43027.1|43007.1|8
1653391140000|2022-05-24 11:19:00|43034.6|43014.6|43039.6|43019.6|43039.6|43019.6|43034.6|43014.6|5
1653391150000|2022-05-24 11:19:10|43038.2|43018.2|43034.6|43014.6|43038.2|43018.2|43034.6|43014.6|2
1653391160000|2022-05-24 11:19:20|43033.4|43013.4|43029.6|43009.6|43033.4|43013.4|43029.6|43009.6|0
1653391170000|2022-05-24 11:19:30|43032.3|43012.3|43029.6|43009.6|43033.2|43013.2|43029.6|43009.6|1
1653391190000|2022-05-24 11:19:50|43030.9|43010.9|43029.6|43009.6|43034.6|43014.6|43029.6|43009.6|6
1653391200000|2022-05-24 11:20:00|43030.9|43010.9|43029.6|43009.6|43032.1|43012.1|43029.6|43009.6|1
1653391210000|2022-05-24 11:20:10|43030.7|43010.7|43029.6|43009.6|43034.6|43014.6|43029.6|43009.6|1
1653391220000|2022-05-24 11:20:20|43028.2|43008.2|43029.6|43009.6|43029.6|43009.6|43028.2|43008.2|0
1653391230000|2022-05-24 11:20:30|43027.1|43007.1|43023.2|43003.2|43027.1|43007.1|43023.2|43003.2|4
1653391240000|2022-05-24 11:20:40|43022.1|43002.1|43022.1|43002.1|43022.1|43002.1|43022.1|43002.1|1
1653391250000|2022-05-24 11:20:50|43024.6|43004.6|43018.2|42998.2|43024.6|43004.6|43018.2|42998.2|10
1653391260000|2022-05-24 11:21:00|43020.7|43000.7|43009.6|42989.6|43020.7|43000.7|43009.6|42989.6|5
1653391270000|2022-05-24 11:21:10|43008.2|42988.2|43009.6|42989.6|43009.6|42989.6|43007.1|42987.1|3
1653391280000|2022-05-24 11:21:20|43010.7|42990.7|43013.2|42993.2|43013.2|42993.2|43010.7|42990.7|0
1653391290000|2022-05-24 11:21:30|43014.6|42994.6|43014.6|42994.6|43014.6|42994.6|43014.6|42994.6|3
1653391310000|2022-05-24 11:21:50|43013.2|42993.2|43005.7|42985.7|43013.2|42993.2|43005.7|42985.7|3
1653391320000|2022-05-24 11:22:00|43004.6|42984.6|43007.1|42987.1|43009.6|42989.6|43004.6|42984.6|1
1653391330000|2022-05-24 11:22:10|43008.2|42988.2|43009.6|42989.6|43009.6|42989.6|43008.2|42988.2|1
1653391340000|2022-05-24 11:22:20|43010.7|42990.7|43012.1|42992.1|43012.1|42992.1|43010.7|42990.7|0
1653391350000|2022-05-24 11:22:30|43015.7|42995.7|43014.4|42994.4|43015.7|42995.7|43014.4|42994.4|5
1653391360000|2022-05-24 11:22:40|43013.2|42993.2|43017.1|42997.1|43017.1|42997.1|43013.2|42993.2|3
1653391370000|2022-05-24 11:22:50|43015.7|42995.7|43018.2|42998.2|43019.6|42999.6|43014.6|42994.6|4
1653391390000|2022-05-24 11:23:10|43019.6|42999.6|43019.6|42999.6|43019.6|42999.6|43017.1|42997.1|0
1653391400000|2022-05-24 11:23:20|43017.1|42997.1|43015.7|42995.7|43017.1|42997.1|43015.7|42995.7|0
1653391410000|2022-05-24 11:23:30|43014.6|42994.6|43014.6|42994.6|43014.6|42994.6|43014.6|42994.6|0
1653391420000|2022-05-24 11:23:40|43013.2|42993.2|43012.1|42992.1|43013.2|42993.2|43012.1|42992.1|1
1653391430000|2022-05-24 11:23:50|43009.6|42989.6|43008.2|42988.2|43012.1|42992.1|43008.2|42988.2|2
1653391440000|2022-05-24 11:24:00|42998.2|42978.2|42995.7|42975.7|42998.2|42978.2|42995.7|42975.7|3
1653391450000|2022-05-24 11:24:10|42997.1|42977.1|42984.6|42964.6|42999.6|42979.6|42982.1|42962.1|12
1653391460000|2022-05-24 11:24:20|42983.2|42963.2|42979.6|42959.6|42983.4|42963.4|42979.6|42959.6|1
1653391470000|2022-05-24 11:24:30|42983.2|42963.2|42984.6|42964.6|42984.6|42964.6|42982.1|42962.1|3
1653391480000|2022-05-24 11:24:40|42982.1|42962.1|42983.2|42963.2|42984.6|42964.6|42982.1|42962.1|1
1653391490000|2022-05-24 11:24:50|42984.8|42964.8|42984.6|42964.6|42987.1|42967.1|42984.6|42964.6|2
1653391510000|2022-05-24 11:25:10|42983.2|42963.2|42984.6|42964.6|42984.6|42964.6|42982.1|42962.1|2
1653391520000|2022-05-24 11:25:20|||||||||2
1653391530000|2022-05-24 11:25:30|42985.9|42965.9|42984.6|42964.6|42989.6|42969.6|42984.6|42964.6|7
1653391540000|2022-05-24 11:25:40|42982.1|42962.1|42980.9|42960.9|42982.1|42962.1|42980.9|42960.9|6
1653391550000|2022-05-24 11:25:50|42982.1|42962.1|42980.7|42960.7|42984.6|42964.6|42980.7|42960.7|3
1653391560000|2022-05-24 11:26:00|42982.1|42962.1|42984.6|42964.6|42984.6|42964.6|42982.1|42962.1|2
1653391570000|2022-05-24 11:26:10|||||||||1
1653391580000|2022-05-24 11:26:20|42989.6|42969.6|42992.1|42972.1|42992.1|42972.1|42989.6|42969.6|6
1653391590000|2022-05-24 11:26:30|42990.7|42970.7|42989.6|42969.6|42992.1|42972.1|42989.6|42969.6|36
1653391600000|2022-05-24 11:26:40|42988.2|42968.2|42986.9|42966.9|42988.2|42968.2|42986.9|42966.9|1
1653391610000|2022-05-24 11:26:50|42989.4|42969.4|42993|42973|42993|42973|42989.4|42969.4|4
1653391620000|2022-05-24 11:27:00|42990.5|42970.5|42990.5|42970.5|42990.5|42970.5|42990.5|42970.5|0
1653391630000|2022-05-24 11:27:10|42991.9|42971.9|42991.9|42971.9|42991.9|42971.9|42991.9|42971.9|1
1653391640000|2022-05-24 11:27:20|42989.4|42969.4|42989.4|42969.4|42989.4|42969.4|42989.4|42969.4|2
1653391650000|2022-05-24 11:27:30|||||||||2
1653391670000|2022-05-24 11:27:50|42991.9|42971.9|42998|42978|42998|42978|42991.9|42971.9|128
1653391680000|2022-05-24 11:28:00|42999.2|42979.2|42999.2|42979.2|42999.2|42979.2|42996.7|42976.7|6
1653391690000|2022-05-24 11:28:10|42997.8|42977.8|42999|42979|42999|42979|42996.5|42976.5|23
1653391700000|2022-05-24 11:28:20|42996.5|42976.5|43000.3|42980.3|43000.3|42980.3|42996.5|42976.5|23
1653391710000|2022-05-24 11:28:30|43001.5|42981.5|43001.5|42981.5|43001.5|42981.5|43001.5|42981.5|0
1653391720000|2022-05-24 11:28:40|43000.1|42980.1|42996.3|42976.3|43000.1|42980.1|42996.3|42976.3|7
1653391730000|2022-05-24 11:28:50|42993.8|42973.8|42992.6|42972.6|42995.1|42975.1|42992.6|42972.6|18
1653391740000|2022-05-24 11:29:00|42994|42974|42996.5|42976.5|42996.5|42976.5|42992.6|42972.6|5
1653391750000|2022-05-24 11:29:10|42997.6|42977.6|43004.2|42984.2|43004.2|42984.2|42996.5|42976.5|7
1653391760000|2022-05-24 11:29:20|43001.7|42981.7|42999.2|42979.2|43001.7|42981.7|42997.8|42977.8|6
1653391770000|2022-05-24 11:29:30|42997.8|42977.8|42996.7|42976.7|42997.8|42977.8|42996.7|42976.7|2
1653391780000|2022-05-24 11:29:40|42994.2|42974.2|42996.7|42976.7|42996.7|42976.7|42994.2|42974.2|2
1653391790000|2022-05-24 11:29:50|42994|42974|42984.2|42964.2|42994|42974|42981.7|42961.7|16
1653391800000|2022-05-24 11:30:00|42982.8|42962.8|42974.2|42954.2|42982.8|42962.8|42954.2|42934.2|23
1653391810000|2022-05-24 11:30:10|42975.5|42955.5|43006.7|42986.7|43006.7|42986.7|42974.2|42954.2|19
1653391820000|2022-05-24 11:30:20|42999.2|42979.2|42984.2|42964.2|42999.2|42979.2|42984.2|42964.2|10
1653391830000|2022-05-24 11:30:30|42985.5|42965.5|42982.8|42962.8|42992.8|42972.8|42982.8|42962.8|4
1653391840000|2022-05-24 11:30:40|42981.5|42961.5|42976.7|42956.7|42981.5|42961.5|42975.3|42955.3|8
1653391850000|2022-05-24 11:30:50|42979.2|42959.2|42989.2|42969.2|42989.2|42969.2|42979.2|42959.2|14
1653391860000|2022-05-24 11:31:00|42994.2|42974.2|42985.3|42965.3|42996.7|42976.7|42985.3|42965.3|5
1653391870000|2022-05-24 11:31:10|42987.8|42967.8|42987.8|42967.8|42987.8|42967.8|42987.8|42967.8|2
1653391880000|2022-05-24 11:31:20|42989.2|42969.2|42989.2|42969.2|42989.2|42969.2|42989.2|42969.2|1
1653391890000|2022-05-24 11:31:30|42993|42973|42994.2|42974.2|42995.5|42975.5|42993|42973|5
1653391900000|2022-05-24 11:31:40|42992.8|42972.8|42994.2|42974.2|42994.2|42974.2|42991.7|42971.7|1
1653391910000|2022-05-24 11:31:50|42995.3|42975.3|42996.7|42976.7|42996.7|42976.7|42995.3|42975.3|2
1653391920000|2022-05-24 11:32:00|43003|42983|42992.8|42972.8|43006.7|42986.7|42992.8|42972.8|7
1653391930000|2022-05-24 11:32:10|42995.3|42975.3|42995.3|42975.3|42995.3|42975.3|42995.3|42975.3|3
1653391940000|2022-05-24 11:32:20|42997.8|42977.8|42997.8|42977.8|42997.8|42977.8|42997.8|42977.8|1
1653391950000|2022-05-24 11:32:30|42996.7|42976.7|42996.7|42976.7|42996.7|42976.7|42995.3|42975.3|0
1653391960000|2022-05-24 11:32:40|42995.3|42975.3|42994.2|42974.2|42995.3|42975.3|42994.2|42974.2|1
1653391980000|2022-05-24 11:33:00|42992.8|42972.8|42971.7|42951.7|42992.8|42972.8|42971.7|42951.7|15
1653391990000|2022-05-24 11:33:10|42973|42953|42965.1|42945.1|42974.2|42954.2|42965.1|42945.1|23
1653392000000|2022-05-24 11:33:20|42965.3|42945.3|42966.5|42946.5|42966.5|42946.5|42964|42944|7
1653392010000|2022-05-24 11:33:30|42964|42944|42974|42954|42974|42954|42962.6|42942.6|15
1653392020000|2022-05-24 11:33:40|42975.3|42955.3|42976.5|42956.5|42976.5|42956.5|42975.3|42955.3|8
1653392040000|2022-05-24 11:34:00|42971.5|42951.5|42961.5|42941.5|42971.5|42951.5|42961.5|42941.5|12
1653392050000|2022-05-24 11:34:10|42959|42939|42937.8|42917.8|42959|42939|42934|42914|10
1653392060000|2022-05-24 11:34:20|42941.5|42921.5|42939|42919|42949|42929|42939|42919|28
1653392070000|2022-05-24 11:34:30|42941.5|42921.5|42946.5|42926.5|42946.5|42926.5|42941.5|42921.5|16
1653392080000|2022-05-24 11:34:40|42957.8|42937.8|42944|42924|42957.8|42937.8|42941.5|42921.5|31
1653392090000|2022-05-24 11:34:50|42942.6|42922.6|42939|42919|42946.5|42926.5|42939|42919|8
1653392100000|2022-05-24 11:35:00|42937.6|42917.6|42936.5|42916.5|42944|42924|42936.5|42916.5|14
1653392110000|2022-05-24 11:35:10|42937.8|42917.8|42936.5|42916.5|42937.8|42917.8|42935.1|42915.1|8
1653392120000|2022-05-24 11:35:20|42937.8|42917.8|42939|42919|42941.5|42921.5|42936.5|42916.5|6
1653392130000|2022-05-24 11:35:30|42940.3|42920.3|42951.5|42931.5|42951.5|42931.5|42940.3|42920.3|1
1653392140000|2022-05-24 11:35:40|42952.8|42932.8|42974|42954|42974|42954|42952.8|42932.8|8
1653392150000|2022-05-24 11:35:50|42972.8|42952.8|42975.3|42955.3|42976.5|42956.5|42972.8|42952.8|6
1653392160000|2022-05-24 11:36:00|42972.8|42952.8|42969|42949|42972.8|42952.8|42966.5|42946.5|4
1653392170000|2022-05-24 11:36:10|42970.3|42950.3|42966.5|42946.5|42972.8|42952.8|42966.5|42946.5|3
1653392180000|2022-05-24 11:36:20|42969.2|42949.2|42971.5|42951.5|42971.5|42951.5|42969.2|42949.2|7
1653392190000|2022-05-24 11:36:30|42969|42949|42969|42949|42971.5|42951.5|42969|42949|1
1653392200000|2022-05-24 11:36:40|42966.5|42946.5|42966.5|42946.5|42966.5|42946.5|42966.5|42946.5|1
1653392210000|2022-05-24 11:36:50|42969|42949|42969|42949|42969|42949|42969|42949|0
1653392220000|2022-05-24 11:37:00|42967.6|42947.6|42961.5|42941.5|42971.5|42951.5|42961.5|42941.5|5
1653392230000|2022-05-24 11:37:10|42960.1|42940.1|42961.5|42941.5|42961.5|42941.5|42959|42939|2
1653392240000|2022-05-24 11:37:20|42960.1|42940.1|42956.5|42936.5|42960.1|42940.1|42956.5|42936.5|1
1653392250000|2022-05-24 11:37:30|42957.8|42937.8|42956.5|42936.5|42957.8|42937.8|42956.5|42936.5|11
1653392260000|2022-05-24 11:37:40|||||||||1
1653392270000|2022-05-24 11:37:50|||||||||2
1653392280000|2022-05-24 11:38:00|42955.1|42935.1|42951.5|42931.5|42955.1|42935.1|42947.8|42927.8|3
1653392290000|2022-05-24 11:38:10|42950.1|42930.1|42949|42929|42950.1|42930.1|42946.5|42926.5|2
1653392300000|2022-05-24 11:38:20|42950.3|42930.3|42954|42934|42954|42934|42950.3|42930.3|0
1653392310000|2022-05-24 11:38:30|42952.6|42932.6|42951.5|42931.5|42954|42934|42951.5|42931.5|0
1653392320000|2022-05-24 11:38:40|42954|42934|42959|42939|42959|42939|42954|42934|4
1653392330000|2022-05-24 11:38:50|42957.6|42937.6|42962.8|42942.8|42962.8|42942.8|42957.6|42937.6|4
1653392340000|2022-05-24 11:39:00|42964|42944|42974|42954|42974|42954|42964|42944|1
1653392360000|2022-05-24 11:39:20|42966.5|42946.5|42956.5|42936.5|42966.5|42946.5|42951.5|42931.5|16
1653392370000|2022-05-24 11:39:30|42952.6|42932.6|42954.2|42934.2|42956.5|42936.5|42951.5|42931.5|50
1653392380000|2022-05-24 11:39:40|42956.7|42936.7|42957.8|42937.8|42960.3|42940.3|42956.7|42936.7|4
1653392390000|2022-05-24 11:39:50|||||||||1
1653392400000|2022-05-24 11:40:00|42954.2|42934.2|42946.7|42926.7|42954.2|42934.2|42946.7|42926.7|2
1653392420000|2022-05-24 11:40:20|||||||||2
1653392430000|2022-05-24 11:40:30|42949.2|42929.2|42951.7|42931.7|42951.7|42931.7|42949.2|42929.2|7
1653392440000|2022-05-24 11:40:40|42953|42933|42956.7|42936.7|42956.7|42936.7|42951.7|42931.7|0
1653392450000|2022-05-24 11:40:50|42959.2|42939.2|42955.3|42935.3|42959.2|42939.2|42955.3|42935.3|1
1653392460000|2022-05-24 11:41:00|42959.2|42939.2|42955.3|42935.3|42959.2|42939.2|42955.3|42935.3|1
1653392470000|2022-05-24 11:41:10|42956.7|42936.7|42955.3|42935.3|42957.8|42937.8|42955.3|42935.3|0
1653392480000|2022-05-24 11:41:20|42959.2|42939.2|42960.3|42940.3|42960.3|42940.3|42959.2|42939.2|4
1653392490000|2022-05-24 11:41:30|42959.2|42939.2|42959.2|42939.2|42959.2|42939.2|42959.2|42939.2|0
1653392500000|2022-05-24 11:41:40|42960.5|42940.5|42957.8|42937.8|42960.5|42940.5|42957.8|42937.8|1
1653392540000|2022-05-24 11:42:20|42959.2|42939.2|42961.7|42941.7|42962.8|42942.8|42959.2|42939.2|20
1653392550000|2022-05-24 11:42:30|42963|42943|42964.2|42944.2|42964.2|42944.2|42961.7|42941.7|1
1653392560000|2022-05-24 11:42:40|42961.7|42941.7|42964.2|42944.2|42964.2|42944.2|42961.7|42941.7|0
1653392570000|2022-05-24 11:42:50|42962.8|42942.8|42964.2|42944.2|42964.2|42944.2|42961.7|42941.7|0
1653392580000|2022-05-24 11:43:00|42963|42943|42964.2|42944.2|42964.2|42944.2|42963|42943|1
1653392590000|2022-05-24 11:43:10|42965.5|42945.5|42964.2|42944.2|42965.5|42945.5|42964.2|42944.2|1
1653392600000|2022-05-24 11:43:20|42963|42943|42963|42943|42964.2|42944.2|42963|42943|1
1653392610000|2022-05-24 11:43:30|42964.2|42944.2|42963|42943|42964.2|42944.2|42963|42943|0
1653392620000|2022-05-24 11:43:40|42964.2|42944.2|42964.2|42944.2|42964.2|42944.2|42963|42943|0
1653392640000|2022-05-24 11:44:00|42965.5|42945.5|42974.2|42954.2|42974.2|42954.2|42965.5|42945.5|5
1653392650000|2022-05-24 11:44:10|42975.3|42955.3|42975.3|42955.3|42975.3|42955.3|42975.3|42955.3|1
1653392660000|2022-05-24 11:44:20|42974.2|42954.2|42974.2|42954.2|42974.2|42954.2|42974.2|42954.2|0
1653392670000|2022-05-24 11:44:30|42972.8|42952.8|42971.7|42951.7|42974.2|42954.2|42969.2|42949.2|5
1653392680000|2022-05-24 11:44:40|42969.2|42949.2|42964.2|42944.2|42969.2|42949.2|42964.2|42944.2|2
1653392690000|2022-05-24 11:44:50|42962.8|42942.8|42964.2|42944.2|42964.2|42944.2|42960.3|42940.3|1
1653392700000|2022-05-24 11:45:00|42962.8|42942.8|42974.2|42954.2|42974.2|42954.2|42962.8|42942.8|6
1653392720000|2022-05-24 11:45:20|||||||||1
1653392730000|2022-05-24 11:45:30|||||||||1
1653392740000|2022-05-24 11:45:40|42976.9|42956.9|42984.4|42964.4|42984.4|42964.4|42976.9|42956.9|3
1653392750000|2022-05-24 11:45:50|42983|42963|42989.4|42969.4|42989.4|42969.4|42983|42963|4
1653392760000|2022-05-24 11:46:00|||||||||2
1653392770000|2022-05-24 11:46:10|42990.7|42970.7|42990.7|42970.7|42990.7|42970.7|42990.7|42970.7|2
1653392780000|2022-05-24 11:46:20|42996.9|42976.9|42996.9|42976.9|42996.9|42976.9|42996.9|42976.9|1
1653392810000|2022-05-24 11:46:50|42998|42978|43001.7|42981.7|43001.7|42981.7|42998|42978|3
1653392820000|2022-05-24 11:47:00|43003|42983|43001.7|42981.7|43003|42983|43001.7|42981.7|5
1653392830000|2022-05-24 11:47:10|||||||||1
1653392840000|2022-05-24 11:47:20|42999.2|42979.2|42999.2|42979.2|42999.2|42979.2|42999.2|42979.2|1
1653392850000|2022-05-24 11:47:30|42997.8|42977.8|42996.7|42976.7|42997.8|42977.8|42996.7|42976.7|4
1653392860000|2022-05-24 11:47:40|42992.8|42972.8|42992.8|42972.8|42992.8|42972.8|42992.8|42972.8|2
1653392870000|2022-05-24 11:47:50|42994.2|42974.2|42994.2|42974.2|42994.2|42974.2|42994.2|42974.2|0
1653392880000|2022-05-24 11:48:00|42993|42973|42991.7|42971.7|42993|42973|42991.7|42971.7|0
1653392890000|2022-05-24 11:48:10|42990.3|42970.3|42986.7|42966.7|42990.3|42970.3|42986.7|42966.7|1
1653392910000|2022-05-24 11:48:30|42984.2|42964.2|42984.2|42964.2|42984.2|42964.2|42984.2|42964.2|1
1653392920000|2022-05-24 11:48:40|42980.3|42960.3|42971.7|42951.7|42980.3|42960.3|42971.7|42951.7|1
1653392930000|2022-05-24 11:48:50|42970.5|42950.5|42971.7|42951.7|42971.7|42951.7|42970.5|42950.5|0
1653392940000|2022-05-24 11:49:00|42970.5|42950.5|42970.5|42950.5|42970.5|42950.5|42970.5|42950.5|1
1653392950000|2022-05-24 11:49:10|42969.2|42949.2|42968|42948|42969.2|42949.2|42968|42948|1
1653392960000|2022-05-24 11:49:20|42966.7|42946.7|42959.2|42939.2|42966.7|42946.7|42959.2|42939.2|5
1653392970000|2022-05-24 11:49:30|42956.5|42936.5|42956.5|42936.5|42956.5|42936.5|42956.5|42936.5|5
1653392980000|2022-05-24 11:49:40|42955.1|42935.1|42954|42934|42955.1|42935.1|42954|42934|1
1653393000000|2022-05-24 11:50:00|||||||||2
1653393010000|2022-05-24 11:50:10|||||||||2
1653393020000|2022-05-24 11:50:20|42956.5|42936.5|42955.1|42935.1|42956.5|42936.5|42955.1|42935.1|11
1653393030000|2022-05-24 11:50:30|42956.5|42936.5|42956.5|42936.5|42956.5|42936.5|42956.5|42936.5|2
1653393040000|2022-05-24 11:50:40|42957.8|42937.8|42956.5|42936.5|42957.8|42937.8|42956.5|42936.5|6
1653393050000|2022-05-24 11:50:50|42960.3|42940.3|42960.3|42940.3|42960.3|42940.3|42960.3|42940.3|2
1653393060000|2022-05-24 11:51:00|42959.2|42939.2|42960.3|42940.3|42960.3|42940.3|42959.2|42939.2|1
1653393100000|2022-05-24 11:51:40|42958|42938|42958|42938|42958|42938|42958|42938|3
1653393110000|2022-05-24 11:51:50|42955.3|42935.3|42954|42934|42955.3|42935.3|42954|42934|4
1653393120000|2022-05-24 11:52:00|42952.6|42932.6|42952.6|42932.6|42952.6|42932.6|42951.5|42931.5|6
1653393130000|2022-05-24 11:52:10|42951.5|42931.5|42950.1|42930.1|42951.5|42931.5|42950.1|42930.1|4
1653393140000|2022-05-24 11:52:20|||||||||4
1653393160000|2022-05-24 11:52:40|42951.5|42931.5|42950.1|42930.1|42952.6|42932.6|42950.1|42930.1|11
1653393170000|2022-05-24 11:52:50|42951.5|42931.5|42954|42934|42954|42934|42951.5|42931.5|9
1653393180000|2022-05-24 11:53:00|42952.6|42932.6|42950.1|42930.1|42952.6|42932.6|42950.1|42930.1|6
1653393190000|2022-05-24 11:53:10|42951.5|42931.5|42952.6|42932.6|42952.6|42932.6|42950.1|42930.1|5
1653393200000|2022-05-24 11:53:20|42951.3|42931.3|42950.1|42930.1|42951.3|42931.3|42950.1|42930.1|1
1653393210000|2022-05-24 11:53:30|42951.5|42931.5|42951.5|42931.5|42951.5|42931.5|42951.5|42931.5|7
1653393220000|2022-05-24 11:53:40|42952.6|42932.6|42952.6|42932.6|42952.6|42932.6|42951.5|42931.5|7
1653393230000|2022-05-24 11:53:50|42950.1|42930.1|42950.1|42930.1|42950.1|42930.1|42950.1|42930.1|7
1653393240000|2022-05-24 11:54:00|42952.6|42932.6|42950.1|42930.1|42952.6|42932.6|42950.1|42930.1|5
1653393250000|2022-05-24 11:54:10|||||||||5
1653393260000|2022-05-24 11:54:20|42951.3|42931.3|42955.1|42935.1|42955.1|42935.1|42950.1|42930.1|9
1653393270000|2022-05-24 11:54:30|42956.5|42936.5|42956.5|42936.5|42956.5|42936.5|42956.5|42936.5|2
1653393280000|2022-05-24 11:54:40|42957.6|42937.6|42957.6|42937.6|42957.6|42937.6|42957.6|42937.6|0
1653393290000|2022-05-24 11:54:50|42960.1|42940.1|42967.8|42947.8|42967.8|42947.8|42957.6|42937.6|12
1653393300000|2022-05-24 11:55:00|42970.3|42950.3|42974|42954|42974|42954|42970.3|42950.3|1
1653393310000|2022-05-24 11:55:10|42972.6|42952.6|42975.1|42955.1|42975.1|42955.1|42972.6|42952.6|0
1653393330000|2022-05-24 11:55:30|42976.5|42956.5|42977.6|42957.6|42977.6|42957.6|42976.5|42956.5|0
1653393340000|2022-05-24 11:55:40|42979|42959|42979|42959|42979|42959|42979|42959|4
1653393360000|2022-05-24 11:56:00|42981.5|42961.5|42981.5|42961.5|42981.5|42961.5|42981.5|42961.5|7
1653393370000|2022-05-24 11:56:10|42982.8|42962.8|42987.6|42967.6|42987.6|42967.6|42982.8|42962.8|1
1653393380000|2022-05-24 11:56:20|42986.5|42966.5|42987.6|42967.6|42987.6|42967.6|42986.5|42966.5|51
1653393390000|2022-05-24 11:56:30|42986.5|42966.5|42986.5|42966.5|42987.6|42967.6|42986.5|42966.5|0
1653393400000|2022-05-24 11:56:40|42986.3|42966.3|42971.5|42951.5|42986.3|42966.3|42971.5|42951.5|28
1653393410000|2022-05-24 11:56:50|42970.3|42950.3|42971.5|42951.5|42971.5|42951.5|42969|42949|3
1653393420000|2022-05-24 11:57:00|42974|42954|42974|42954|42974|42954|42974|42954|2
1653393430000|2022-05-24 11:57:10|||||||||2
1653393440000|2022-05-24 11:57:20|42975.3|42955.3|42976.5|42956.5|42979|42959|42975.3|42955.3|3
1653393450000|2022-05-24 11:57:30|42979|42959|42980.1|42960.1|42980.1|42960.1|42979|42959|1
1653393460000|2022-05-24 11:57:40|42980.3|42960.3|42981.5|42961.5|42981.5|42961.5|42979|42959|0
1653393470000|2022-05-24 11:57:50|42980.1|42960.1|42976.5|42956.5|42980.1|42960.1|42976.5|42956.5|0
1653393480000|2022-05-24 11:58:00|42975.1|42955.1|42972.6|42952.6|42975.1|42955.1|42972.6|42952.6|4
1653393490000|2022-05-24 11:58:10|||||||||2
1653393520000|2022-05-24 11:58:40|42975.1|42955.1|42975.1|42955.1|42975.1|42955.1|42975.1|42955.1|0
1653393530000|2022-05-24 11:58:50|42975.3|42955.3|42976.5|42956.5|42976.5|42956.5|42975.3|42955.3|2
1653393540000|2022-05-24 11:59:00|42975.1|42955.1|42976.5|42956.5|42976.5|42956.5|42974|42954|1
1653393560000|2022-05-24 11:59:20|42975.1|42955.1|42974|42954|42975.1|42955.1|42974|42954|1
1653393570000|2022-05-24 11:59:30|42976.5|42956.5|42977.8|42957.8|42977.8|42957.8|42976.5|42956.5|6
1653393580000|2022-05-24 11:59:40|42976.5|42956.5|42976.5|42956.5|42977.8|42957.8|42976.5|42956.5|2
1653393590000|2022-05-24 11:59:50|42977.8|42957.8|42985.1|42965.1|42985.1|42965.1|42977.8|42957.8|3
1653393600000|2022-05-24 12:00:00|42986.5|42966.5|42991.3|42971.3|42996.5|42976.5|42986.5|42966.5|12
1653393610000|2022-05-24 12:00:10|42992.6|42972.6|42991.5|42971.5|42992.6|42972.6|42991.5|42971.5|3
1653393620000|2022-05-24 12:00:20|42994|42974|43001.5|42981.5|43001.5|42981.5|42994|42974|2
1653393630000|2022-05-24 12:00:30|||||||||2
1653393640000|2022-05-24 12:00:40|43002.8|42982.8|43010.1|42990.1|43010.1|42990.1|43002.8|42982.8|2
1653393650000|2022-05-24 12:00:50|43012.6|42992.6|43001.5|42981.5|43012.6|42992.6|42999|42979|6
1653393660000|2022-05-24 12:01:00|||||||||1
1653393670000|2022-05-24 12:01:10|42997.6|42977.6|42996.5|42976.5|42997.6|42977.6|42996.5|42976.5|6
1653393680000|2022-05-24 12:01:20|42991.5|42971.5|42991.5|42971.5|42991.5|42971.5|42991.5|42971.5|5
1653393690000|2022-05-24 12:01:30|42992.6|42972.6|42992.6|42972.6|42992.6|42972.6|42992.6|42972.6|3
1653393700000|2022-05-24 12:01:40|42994|42974|42996.5|42976.5|42996.5|42976.5|42994|42974|4
1653393710000|2022-05-24 12:01:50|42995.1|42975.1|42991.5|42971.5|42995.1|42975.1|42991.5|42971.5|3
1653393730000|2022-05-24 12:02:10|||||||||2
1653393740000|2022-05-24 12:02:20|||||||||1
1653393750000|2022-05-24 12:02:30|42996.5|42976.5|42996.5|42976.5|42996.5|42976.5|42996.5|42976.5|2
1653393760000|2022-05-24 12:02:40|||||||||1
1653393770000|2022-05-24 12:02:50|42995.3|42975.3|42994|42974|42995.3|42975.3|42994|42974|2
1653393780000|2022-05-24 12:03:00|42991.5|42971.5|42996.5|42976.5|42999|42979|42991.5|42971.5|14
1653393790000|2022-05-24 12:03:10|42997.8|42977.8|43001.5|42981.5|43001.5|42981.5|42996.5|42976.5|6
1653393800000|2022-05-24 12:03:20|43000.1|42980.1|42999|42979|43000.1|42980.1|42999|42979|2
1653393810000|2022-05-24 12:03:30|43001.5|42981.5|43001.5|42981.5|43001.5|42981.5|43001.5|42981.5|1
1653393820000|2022-05-24 12:03:40|43002.8|42982.8|43004|42984|43004|42984|43002.8|42982.8|8
1653393840000|2022-05-24 12:04:00|43007.6|42987.6|43007.6|42987.6|43010.1|42990.1|43007.6|42987.6|4
1653393850000|2022-05-24 12:04:10|43011.3|42991.3|43031.5|43011.5|43031.5|43011.5|43010.1|42990.1|22
1653393860000|2022-05-24 12:04:20|43032.8|43012.8|43031.7|43011.7|43036.5|43016.5|43029|43009|6
1653393870000|2022-05-24 12:04:30|43031.5|43011.5|43033|43013|43034.2|43014.2|43030.3|43010.3|2
1653393880000|2022-05-24 12:04:40|43031.7|43011.7|43015.5|42995.5|43031.7|43011.7|43015.5|42995.5|5
1653393890000|2022-05-24 12:04:50|43016.7|42996.7|43021.7|43001.7|43021.7|43001.7|43016.7|42996.7|1
1653393900000|2022-05-24 12:05:00|43020.3|43000.3|43019.2|42999.2|43020.3|43000.3|43019.2|42999.2|1
1653393910000|2022-05-24 12:05:10|||||||||6
1653393920000|2022-05-24 12:05:20|43020.3|43000.3|43026.7|43006.7|43026.7|43006.7|43020.3|43000.3|3
1653393930000|2022-05-24 12:05:30|43024.2|43004.2|43024.2|43004.2|43024.2|43004.2|43024.2|43004.2|1
1653393960000|2022-05-24 12:06:00|43021.7|43001.7|43014.2|42994.2|43021.7|43001.7|43011.7|42991.7|9
1653393970000|2022-05-24 12:06:10|43015.5|42995.5|43016.7|42996.7|43019.2|42999.2|43015.5|42995.5|8
1653393980000|2022-05-24 12:06:20|43018|42998|43019.2|42999.2|43019.2|42999.2|43018|42998|1
1653393990000|2022-05-24 12:06:30|43016.7|42996.7|43019.2|42999.2|43019.2|42999.2|43016.7|42996.7|1
1653394010000|2022-05-24 12:06:50|43017.8|42997.8|43012.8|42992.8|43017.8|42997.8|43012.8|42992.8|7
1653394020000|2022-05-24 12:07:00|43011.5|42991.5|43001.7|42981.7|43011.5|42991.5|43001.7|42981.7|3
1653394030000|2022-05-24 12:07:10|43003|42983|42996.7|42976.7|43004.2|42984.2|42996.7|42976.7|3
1653394040000|2022-05-24 12:07:20|42995.3|42975.3|42992.8|42972.8|42995.3|42975.3|42992.8|42972.8|10
1653394050000|2022-05-24 12:07:30|||||||||3
1653394060000|2022-05-24 12:07:40|42991.5|42971.5|42991.5|42971.5|42991.5|42971.5|42991.5|42971.5|1
1653394070000|2022-05-24 12:07:50|42992.8|42972.8|42999.2|42979.2|42999.2|42979.2|42991.7|42971.7|4
1653394090000|2022-05-24 12:08:10|||||||||1
1653394100000|2022-05-24 12:08:20|43001.9|42981.9|43001.9|42981.9|43001.9|42981.9|43001.9|42981.9|3
1653394110000|2022-05-24 12:08:30|43003.2|42983.2|43014.2|42994.2|43014.2|42994.2|43003.2|42983.2|4
1653394120000|2022-05-24 12:08:40|43015.5|42995.5|43019.2|42999.2|43019.2|42999.2|43015.5|42995.5|3
1653394130000|2022-05-24 12:08:50|43016.7|42996.7|43016.7|42996.7|43016.7|42996.7|43016.7|42996.7|1
1653394140000|2022-05-24 12:09:00|43015.5|42995.5|43015.5|42995.5|43016.7|42996.7|43015.5|42995.5|0
1653394150000|2022-05-24 12:09:10|43014.2|42994.2|43002.8|42982.8|43014.2|42994.2|43002.8|42982.8|4
1653394160000|2022-05-24 12:09:20|43001.5|42981.5|43002.8|42982.8|43002.8|42982.8|43001.5|42981.5|1
1653394170000|2022-05-24 12:09:30|43001.5|42981.5|43002.8|42982.8|43002.8|42982.8|43001.5|42981.5|5
1653394180000|2022-05-24 12:09:40|43001.5|42981.5|43002.8|42982.8|43002.8|42982.8|43001.5|42981.5|0
1653394190000|2022-05-24 12:09:50|43004.2|42984.2|43004.2|42984.2|43009.2|42989.2|43003|42983|17
1653394200000|2022-05-24 12:10:00|43006.7|42986.7|43014.2|42994.2|43021.7|43001.7|43006.7|42986.7|71
1653394210000|2022-05-24 12:10:10|43019.2|42999.2|43022.8|43002.8|43023|43003|43019.2|42999.2|17
1653394220000|2022-05-24 12:10:20|43024.2|43004.2|43032.8|43012.8|43032.8|43012.8|43024.2|43004.2|13
1653394230000|2022-05-24 12:10:30|43031.7|43011.7|43033|43013|43035.5|43015.5|43031.7|43011.7|16
1653394240000|2022-05-24 12:10:40|43036.9|43016.9|43033|43013|43036.9|43016.9|43033|43013|12
1653394250000|2022-05-24 12:10:50|43034.4|43014.4|43030.5|43010.5|43034.4|43014.4|43030.5|43010.5|4
1653394270000|2022-05-24 12:11:10|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|4
1653394280000|2022-05-24 12:11:20|43020.5|43000.5|43019.2|42999.2|43020.5|43000.5|43019.2|42999.2|2
1653394290000|2022-05-24 12:11:30|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|7
1653394300000|2022-05-24 12:11:40|43010.1|42990.1|43005.3|42985.3|43010.1|42990.1|43005.3|42985.3|3
1653394310000|2022-05-24 12:11:50|43006.7|42986.7|43005.3|42985.3|43006.7|42986.7|43005.3|42985.3|2
1653394320000|2022-05-24 12:12:00|||||||||1
1653394340000|2022-05-24 12:12:20|||||||||1
1653394350000|2022-05-24 12:12:30|43002.8|42982.8|43009.2|42989.2|43011.7|42991.7|43002.8|42982.8|12
1653394360000|2022-05-24 12:12:40|43010.5|42990.5|43015.3|42995.3|43016.7|42996.7|43009.2|42989.2|12
1653394370000|2022-05-24 12:12:50|43016.7|42996.7|43019.2|42999.2|43019.2|42999.2|43016.7|42996.7|6
1653394380000|2022-05-24 12:13:00|43015.3|42995.3|43014.2|42994.2|43015.3|42995.3|43014.2|42994.2|5
1653394390000|2022-05-24 12:13:10|||||||||2
1653394400000|2022-05-24 12:13:20|43009.2|42989.2|42999.2|42979.2|43009.2|42989.2|42999.2|42979.2|12
1653394410000|2022-05-24 12:13:30|42997.8|42977.8|42995.3|42975.3|42997.8|42977.8|42995.3|42975.3|10
1653394420000|2022-05-24 12:13:40|42992.8|42972.8|42991.5|42971.5|42992.8|42972.8|42991.5|42971.5|10
1653394430000|2022-05-24 12:13:50|42981.5|42961.5|42969.2|42949.2|42981.5|42961.5|42969.2|42949.2|17
1653394440000|2022-05-24 12:14:00|42970.3|42950.3|42969.2|42949.2|42970.3|42950.3|42969.2|42949.2|1
1653394460000|2022-05-24 12:14:20|||||||||1
1653394470000|2022-05-24 12:14:30|42970.5|42950.5|42962.8|42942.8|42970.5|42950.5|42962.8|42942.8|67
1653394480000|2022-05-24 12:14:40|42964.2|42944.2|42965.3|42945.3|42966.7|42946.7|42964.2|42944.2|8
1653394490000|2022-05-24 12:14:50|42962.8|42942.8|42957.8|42937.8|42962.8|42942.8|42957.8|42937.8|15
1653394500000|2022-05-24 12:15:00|42955.3|42935.3|42957.8|42937.8|42957.8|42937.8|42955.3|42935.3|5
1653394510000|2022-05-24 12:15:10|42960.3|42940.3|42960.3|42940.3|42960.3|42940.3|42960.3|42940.3|2
1653394520000|2022-05-24 12:15:20|42956.5|42936.5|42952.8|42932.8|42956.5|42936.5|42952.8|42932.8|23
1653394530000|2022-05-24 12:15:30|42964.2|42944.2|42973|42953|42973|42953|42964.2|42944.2|11
1653394550000|2022-05-24 12:15:50|42975.5|42955.5|42975.5|42955.5|42975.5|42955.5|42975.5|42955.5|4
1653394560000|2022-05-24 12:16:00|42976.7|42956.7|42971.7|42951.7|42976.7|42956.7|42971.7|42951.7|7
1653394570000|2022-05-24 12:16:10|42974.2|42954.2|42971.7|42951.7|42974.2|42954.2|42971.7|42951.7|3
1653394580000|2022-05-24 12:16:20|42970.3|42950.3|42965.5|42945.5|42970.3|42950.3|42965.5|42945.5|3
1653394590000|2022-05-24 12:16:30|||||||||4
1653394600000|2022-05-24 12:16:40|42964.2|42944.2|42966.7|42946.7|42966.7|42946.7|42964.2|42944.2|4
1653394610000|2022-05-24 12:16:50|42964.2|42944.2|42961.7|42941.7|42966.7|42946.7|42961.7|42941.7|10
1653394620000|2022-05-24 12:17:00|42959.2|42939.2|42953|42933|42959.2|42939.2|42953|42933|8
1653394630000|2022-05-24 12:17:10|42951.7|42931.7|42951.7|42931.7|42951.7|42931.7|42951.7|42931.7|0
1653394640000|2022-05-24 12:17:20|42949.4|42929.4|42949.4|42929.4|42949.4|42929.4|42949.4|42929.4|5
1653394650000|2022-05-24 12:17:30|42950.5|42930.5|42916.7|42896.7|42950.5|42930.5|42916.7|42896.7|28
1653394660000|2022-05-24 12:17:40|42914.2|42894.2|42909.2|42889.2|42916.7|42896.7|42906.7|42886.7|22
1653394670000|2022-05-24 12:17:50|42913|42893|42909.2|42889.2|42913|42893|42909.2|42889.2|6
1653394680000|2022-05-24 12:18:00|42907.8|42887.8|42825.5|42805.5|42907.8|42887.8|42816.7|42796.7|53
1653394690000|2022-05-24 12:18:10|42819.2|42799.2|42799.2|42779.2|42819.2|42799.2|42799.2|42779.2|28
1653394700000|2022-05-24 12:18:20|42800.3|42780.3|42773|42753|42800.3|42780.3|42770.3|42750.3|67
1653394710000|2022-05-24 12:18:30|42771.7|42751.7|42771.7|42751.7|42789.2|42769.2|42771.7|42751.7|29
1653394720000|2022-05-24 12:18:40|42773|42753|42769.2|42749.2|42773|42753|42767.8|42747.8|21
1653394730000|2022-05-24 12:18:50|42770.5|42750.5|42779.2|42759.2|42783|42763|42769.2|42749.2|26
1653394740000|2022-05-24 12:19:00|42777.8|42757.8|42794.2|42774.2|42794.2|42774.2|42777.8|42757.8|23
1653394750000|2022-05-24 12:19:10|42795.5|42775.5|42800.3|42780.3|42801.7|42781.7|42795.5|42775.5|10
1653394760000|2022-05-24 12:19:20|42794|42774|42801.5|42781.5|42804|42784|42794|42774|17
1653394770000|2022-05-24 12:19:30|42799|42779|42792.8|42772.8|42799|42779|42792.6|42772.6|6
1653394780000|2022-05-24 12:19:40|42791.5|42771.5|42791.5|42771.5|42791.5|42771.5|42790.1|42770.1|3
1653394790000|2022-05-24 12:19:50|42792.8|42772.8|42799|42779|42800.3|42780.3|42792.8|42772.8|59
1653394800000|2022-05-24 12:20:00|42795.3|42775.3|42765.3|42745.3|42795.3|42775.3|42727.8|42707.8|53
1653394810000|2022-05-24 12:20:10|42766.5|42746.5|42720.3|42700.3|42767.8|42747.8|42719|42699|22
1653394820000|2022-05-24 12:20:20|42717.8|42697.8|42695.3|42675.3|42730.3|42710.3|42695.3|42675.3|48
1653394830000|2022-05-24 12:20:30|42699|42679|42707.8|42687.8|42708|42688|42690.3|42670.3|22
1653394840000|2022-05-24 12:20:40|42710.3|42690.3|42710.3|42690.3|42710.3|42690.3|42704.2|42684.2|21
1653394850000|2022-05-24 12:20:50|42711.7|42691.7|42710.3|42690.3|42712.8|42692.8|42710.3|42690.3|4
1653394860000|2022-05-24 12:21:00|42714|42694|42721.7|42701.7|42732.8|42712.8|42714|42694|18
1653394870000|2022-05-24 12:21:10|42716.7|42696.7|42715.3|42695.3|42719.2|42699.2|42715.3|42695.3|3
1653394880000|2022-05-24 12:21:20|42714|42694|42725.3|42705.3|42725.3|42705.3|42711.7|42691.7|13
1653394890000|2022-05-24 12:21:30|42724|42704|42726.7|42706.7|42726.7|42706.7|42722.8|42702.8|11
1653394900000|2022-05-24 12:21:40|42727.8|42707.8|42710.3|42690.3|42730.3|42710.3|42704|42684|13
1653394910000|2022-05-24 12:21:50|42712.8|42692.8|42735.3|42715.3|42735.3|42715.3|42712.8|42692.8|11
1653394920000|2022-05-24 12:22:00|42730.3|42710.3|42702.8|42682.8|42730.3|42710.3|42702.8|42682.8|12
1653394930000|2022-05-24 12:22:10|42699|42679|42692.8|42672.8|42702.8|42682.8|42692.8|42672.8|16
1653394940000|2022-05-24 12:22:20|42695.3|42675.3|42704.2|42684.2|42704.2|42684.2|42695.3|42675.3|11
1653394950000|2022-05-24 12:22:30|42697.8|42677.8|42699.2|42679.2|42699.2|42679.2|42696.7|42676.7|17
1653394960000|2022-05-24 12:22:40|42700.3|42680.3|42692.8|42672.8|42700.3|42680.3|42690.3|42670.3|18
1653394970000|2022-05-24 12:22:50|42695.3|42675.3|42695.3|42675.3|42695.3|42675.3|42695.3|42675.3|7
1653394980000|2022-05-24 12:23:00|42694|42674|42695.3|42675.3|42695.3|42675.3|42690.3|42670.3|18
1653394990000|2022-05-24 12:23:10|42696.5|42676.5|42647.8|42627.8|42696.5|42676.5|42647.8|42627.8|12
1653395000000|2022-05-24 12:23:20|42640.3|42620.3|42650.3|42630.3|42650.3|42630.3|42620.3|42600.3|112
1653395010000|2022-05-24 12:23:30|42651.7|42631.7|42650.3|42630.3|42655.5|42635.5|42650.3|42630.3|9
1653395020000|2022-05-24 12:23:40|42649|42629|42670.3|42650.3|42670.3|42650.3|42647.8|42627.8|10
1653395030000|2022-05-24 12:23:50|42677.8|42657.8|42695.3|42675.3|42705.3|42685.3|42677.8|42657.8|19
1653395040000|2022-05-24 12:24:00|42694|42674|42680.3|42660.3|42694|42674|42680.3|42660.3|6
1653395050000|2022-05-24 12:24:10|42681.5|42661.5|42681.5|42661.5|42681.5|42661.5|42681.5|42661.5|7
1653395060000|2022-05-24 12:24:20|42677.6|42657.6|42670.3|42650.3|42677.6|42657.6|42670.3|42650.3|9
1653395070000|2022-05-24 12:24:30|42671.5|42651.5|42679.2|42659.2|42679.2|42659.2|42671.5|42651.5|10
1653395080000|2022-05-24 12:24:40|42681.7|42661.7|42684.2|42664.2|42686.7|42666.7|42679.2|42659.2|21
1653395090000|2022-05-24 12:24:50|42681.7|42661.7|42681.7|42661.7|42681.7|42661.7|42681.7|42661.7|3
1653395100000|2022-05-24 12:25:00|42676.7|42656.7|42697.8|42677.8|42697.8|42677.8|42667.6|42647.6|123
1653395110000|2022-05-24 12:25:10|42700.3|42680.3|42711.5|42691.5|42714|42694|42700.3|42680.3|11
1653395120000|2022-05-24 12:25:20|42710.1|42690.1|42704|42684|42710.1|42690.1|42701.5|42681.5|16
1653395130000|2022-05-24 12:25:30|42701.5|42681.5|42701.5|42681.5|42701.5|42681.5|42701.5|42681.5|1
1653395140000|2022-05-24 12:25:40|42707.8|42687.8|42725.3|42705.3|42725.3|42705.3|42707.8|42687.8|7
1653395150000|2022-05-24 12:25:50|42726.5|42706.5|42731.5|42711.5|42731.5|42711.5|42726.5|42706.5|4
1653395160000|2022-05-24 12:26:00|42718.8|42698.8|42715.1|42695.1|42718.8|42698.8|42715.1|42695.1|17
1653395170000|2022-05-24 12:26:10|42716.5|42696.5|42716.5|42696.5|42716.5|42696.5|42716.5|42696.5|12
1653395180000|2022-05-24 12:26:20|42724|42704|42726.5|42706.5|42726.5|42706.5|42724|42704|18
1653395190000|2022-05-24 12:26:30|42730.3|42710.3|42731.7|42711.7|42737.8|42717.8|42730.3|42710.3|9
1653395200000|2022-05-24 12:26:40|42730.3|42710.3|42724.2|42704.2|42730.3|42710.3|42721.7|42701.7|4
1653395210000|2022-05-24 12:26:50|42722.8|42702.8|42714.2|42694.2|42722.8|42702.8|42714.2|42694.2|3
1653395220000|2022-05-24 12:27:00|42709.2|42689.2|42713|42693|42713|42693|42696.7|42676.7|8
1653395230000|2022-05-24 12:27:10|42709.2|42689.2|42707.8|42687.8|42709.2|42689.2|42704.2|42684.2|33
1653395240000|2022-05-24 12:27:20|42706.7|42686.7|42697.8|42677.8|42706.7|42686.7|42697.8|42677.8|4
1653395250000|2022-05-24 12:27:30|42696.7|42676.7|42691.7|42671.7|42696.7|42676.7|42683|42663|14
1653395260000|2022-05-24 12:27:40|42689.2|42669.2|42693|42673|42693|42673|42689.2|42669.2|2
1653395270000|2022-05-24 12:27:50|42700.3|42680.3|42706.7|42686.7|42706.7|42686.7|42700.3|42680.3|10
1653395280000|2022-05-24 12:28:00|42704.2|42684.2|42694.2|42674.2|42704.2|42684.2|42692.8|42672.8|12
1653395290000|2022-05-24 12:28:10|42695.5|42675.5|42708|42688|42708|42688|42695.5|42675.5|7
1653395300000|2022-05-24 12:28:20|42706.7|42686.7|42701.7|42681.7|42708|42688|42701.7|42681.7|10
1653395310000|2022-05-24 12:28:30|42700.3|42680.3|42699.2|42679.2|42700.3|42680.3|42696.7|42676.7|5
1653395320000|2022-05-24 12:28:40|42697.8|42677.8|42694.2|42674.2|42697.8|42677.8|42694.2|42674.2|3
1653395330000|2022-05-24 12:28:50|42691.7|42671.7|42702.8|42682.8|42702.8|42682.8|42691.7|42671.7|15
1653395340000|2022-05-24 12:29:00|42701.7|42681.7|42705.3|42685.3|42705.3|42685.3|42701.7|42681.7|9
1653395350000|2022-05-24 12:29:10|42704.2|42684.2|42699.2|42679.2|42704.2|42684.2|42699.2|42679.2|7
1653395360000|2022-05-24 12:29:20|42696.7|42676.7|42696.7|42676.7|42696.7|42676.7|42696.7|42676.7|5
1653395370000|2022-05-24 12:29:30|42698|42678|42706.7|42686.7|42706.7|42686.7|42698|42678|7
1653395380000|2022-05-24 12:29:40|||||||||5
1653395390000|2022-05-24 12:29:50|42709.2|42689.2|42709.2|42689.2|42709.2|42689.2|42709.2|42689.2|1
1653395400000|2022-05-24 12:30:00|42707.8|42687.8|42682.8|42662.8|42707.8|42687.8|42682.8|42662.8|9
1653395410000|2022-05-24 12:30:10|42680.3|42660.3|42679.2|42659.2|42680.3|42660.3|42679.2|42659.2|8
1653395420000|2022-05-24 12:30:20|42678|42658|42674.2|42654.2|42678|42658|42674.2|42654.2|3
1653395440000|2022-05-24 12:30:40|42664.2|42644.2|42666.7|42646.7|42666.7|42646.7|42664.2|42644.2|8
1653395450000|2022-05-24 12:30:50|42668|42648|42674.2|42654.2|42674.2|42654.2|42668|42648|3
1653395460000|2022-05-24 12:31:00|42679.2|42659.2|42679.2|42659.2|42680.5|42660.5|42679.2|42659.2|6
1653395470000|2022-05-24 12:31:10|42676.7|42656.7|42674.2|42654.2|42676.7|42656.7|42674.2|42654.2|1
1653395480000|2022-05-24 12:31:20|42675.5|42655.5|42692.8|42672.8|42694.2|42674.2|42675.5|42655.5|8
1653395490000|2022-05-24 12:31:30|42694.2|42674.2|42714.2|42694.2|42714.2|42694.2|42694.2|42674.2|4
1653395500000|2022-05-24 12:31:40|42712.8|42692.8|42709.2|42689.2|42712.8|42692.8|42706.7|42686.7|12
1653395510000|2022-05-24 12:31:50|||||||||4
1653395530000|2022-05-24 12:32:10|42707.8|42687.8|42740.3|42720.3|42740.3|42720.3|42707.8|42687.8|24
1653395540000|2022-05-24 12:32:20|42739.2|42719.2|42736.7|42716.7|42739.2|42719.2|42734.2|42714.2|16
1653395560000|2022-05-24 12:32:40|42750.5|42730.5|42755.5|42735.5|42755.5|42735.5|42744.2|42724.2|14
1653395570000|2022-05-24 12:32:50|42756.7|42736.7|42761.7|42741.7|42766.7|42746.7|42756.7|42736.7|26
1653395580000|2022-05-24 12:33:00|42760.3|42740.3|42759.2|42739.2|42761.7|42741.7|42759.2|42739.2|12
1653395590000|2022-05-24 12:33:10|||||||||3
1653395600000|2022-05-24 12:33:20|42757.8|42737.8|42732.8|42712.8|42757.8|42737.8|42732.8|42712.8|7
1653395610000|2022-05-24 12:33:30|42729.2|42709.2|42716.7|42696.7|42729.2|42709.2|42716.7|42696.7|14
1653395620000|2022-05-24 12:33:40|42710.3|42690.3|42709.2|42689.2|42710.3|42690.3|42709.2|42689.2|2
1653395630000|2022-05-24 12:33:50|||||||||1
1653395640000|2022-05-24 12:34:00|42715.3|42695.3|42706.7|42686.7|42715.3|42695.3|42706.7|42686.7|9
1653395650000|2022-05-24 12:34:10|42705.3|42685.3|42701.7|42681.7|42705.3|42685.3|42701.7|42681.7|3
1653395660000|2022-05-24 12:34:20|42700.3|42680.3|42699.2|42679.2|42700.3|42680.3|42694.2|42674.2|13
1653395670000|2022-05-24 12:34:30|42706.7|42686.7|42710.3|42690.3|42711.7|42691.7|42706.7|42686.7|13
1653395690000|2022-05-24 12:34:50|42706.7|42686.7|42709.2|42689.2|42709.2|42689.2|42706.7|42686.7|2
1653395700000|2022-05-24 12:35:00|42710.5|42690.5|42731.7|42711.7|42735.5|42715.5|42710.5|42690.5|6
1653395710000|2022-05-24 12:35:10|42733|42713|42731.7|42711.7|42733|42713|42731.7|42711.7|5
1653395720000|2022-05-24 12:35:20|42734.2|42714.2|42736.7|42716.7|42736.7|42716.7|42731.7|42711.7|6
1653395730000|2022-05-24 12:35:30|42738|42718|42737.8|42717.8|42739.2|42719.2|42736.7|42716.7|6
1653395740000|2022-05-24 12:35:40|42739.2|42719.2|42756.7|42736.7|42756.7|42736.7|42737.8|42717.8|18
1653395750000|2022-05-24 12:35:50|42754.2|42734.2|42756.7|42736.7|42756.7|42736.7|42754.2|42734.2|4
1653395760000|2022-05-24 12:36:00|42755.3|42735.3|42771.7|42751.7|42771.7|42751.7|42755.3|42735.3|24
1653395770000|2022-05-24 12:36:10|42773|42753|42779.2|42759.2|42779.2|42759.2|42773|42753|4
1653395780000|2022-05-24 12:36:20|42784.2|42764.2|42779.2|42759.2|42784.2|42764.2|42774.2|42754.2|3
1653395790000|2022-05-24 12:36:30|42786.7|42766.7|42789.2|42769.2|42794.2|42774.2|42786.7|42766.7|9
1653395800000|2022-05-24 12:36:40|42787.8|42767.8|42789.2|42769.2|42789.2|42769.2|42786.7|42766.7|2
1653395820000|2022-05-24 12:37:00|42791.7|42771.7|42794.2|42774.2|42794.2|42774.2|42791.7|42771.7|7
1653395830000|2022-05-24 12:37:10|42796.7|42776.7|42804.2|42784.2|42804.2|42784.2|42796.7|42776.7|8
1653395840000|2022-05-24 12:37:20|42801.7|42781.7|42801.7|42781.7|42801.7|42781.7|42801.7|42781.7|0
1653395850000|2022-05-24 12:37:30|||||||||2
1653395860000|2022-05-24 12:37:40|42803|42783|42811.7|42791.7|42811.7|42791.7|42801.7|42781.7|16
1653395870000|2022-05-24 12:37:50|42814.2|42794.2|42814.2|42794.2|42814.2|42794.2|42812.8|42792.8|5
1653395880000|2022-05-24 12:38:00|42816.9|42796.9|42818|42798|42818|42798|42815.5|42795.5|14
1653395890000|2022-05-24 12:38:10|42824.2|42804.2|42836.7|42816.7|42836.7|42816.7|42824.2|42804.2|9
1653395900000|2022-05-24 12:38:20|42838|42818|42836.7|42816.7|42839.4|42819.4|42836.7|42816.7|29
1653395910000|2022-05-24 12:38:30|42840.5|42820.5|42840.5|42820.5|42840.5|42820.5|42840.5|42820.5|7
1653395920000|2022-05-24 12:38:40|42845.5|42825.5|42841.7|42821.7|42846.7|42826.7|42841.7|42821.7|11
1653395930000|2022-05-24 12:38:50|42843|42823|42841.7|42821.7|42843|42823|42839.2|42819.2|13
1653395940000|2022-05-24 12:39:00|42843|42823|42839.2|42819.2|42843|42823|42839.2|42819.2|5
1653395950000|2022-05-24 12:39:10|42838|42818|42838|42818|42838|42818|42838|42818|11
1653395960000|2022-05-24 12:39:20|42836.7|42816.7|42845.5|42825.5|42845.5|42825.5|42836.7|42816.7|52
1653395970000|2022-05-24 12:39:30|42846.7|42826.7|42849.2|42829.2|42849.2|42829.2|42846.7|42826.7|2
1653395980000|2022-05-24 12:39:40|42846.7|42826.7|42849.2|42829.2|42849.2|42829.2|42844.2|42824.2|3
1653395990000|2022-05-24 12:39:50|42846.7|42826.7|42849.2|42829.2|42849.2|42829.2|42846.7|42826.7|5
1653396000000|2022-05-24 12:40:00|||||||||1
1653396010000|2022-05-24 12:40:10|42846.7|42826.7|42842.8|42822.8|42846.7|42826.7|42842.8|42822.8|10
1653396020000|2022-05-24 12:40:20|42840.3|42820.3|42840.3|42820.3|42840.3|42820.3|42840.3|42820.3|2
1653396030000|2022-05-24 12:40:30|42839|42819|42831.5|42811.5|42839|42819|42821.7|42801.7|8
1653396040000|2022-05-24 12:40:40|42834.2|42814.2|42835.3|42815.3|42835.3|42815.3|42834.2|42814.2|3
1653396050000|2022-05-24 12:40:50|42832.8|42812.8|42835.3|42815.3|42839.2|42819.2|42832.8|42812.8|2
1653396060000|2022-05-24 12:41:00|42834.2|42814.2|42834.2|42814.2|42834.2|42814.2|42834.2|42814.2|0
1653396070000|2022-05-24 12:41:10|42832.8|42812.8|42826.7|42806.7|42832.8|42812.8|42826.7|42806.7|6
1653396080000|2022-05-24 12:41:20|42825.5|42805.5|42820.3|42800.3|42825.5|42805.5|42820.3|42800.3|8
1653396090000|2022-05-24 12:41:30|42821.7|42801.7|42822.8|42802.8|42822.8|42802.8|42821.7|42801.7|1
1653396100000|2022-05-24 12:41:40|42820.3|42800.3|42817.8|42797.8|42820.3|42800.3|42817.8|42797.8|4
1653396110000|2022-05-24 12:41:50|42809.2|42789.2|42810.4|42790.4|42810.4|42790.4|42807.9|42787.9|10
1653396120000|2022-05-24 12:42:00|42811.7|42791.7|42819|42799|42820.2|42800.2|42811.7|42791.7|14
1653396130000|2022-05-24 12:42:10|42820.2|42800.2|42820.4|42800.4|42820.4|42800.4|42819|42799|2
1653396140000|2022-05-24 12:42:20|42822.9|42802.9|42824.2|42804.2|42824.2|42804.2|42822.9|42802.9|7
1653396150000|2022-05-24 12:42:30|42822.9|42802.9|42822.9|42802.9|42824.2|42804.2|42822.9|42802.9|3
1653396170000|2022-05-24 12:42:50|42826.5|42806.5|42825.4|42805.4|42827.9|42807.9|42825.4|42805.4|2
1653396180000|2022-05-24 12:43:00|42822.9|42802.9|42807.9|42787.9|42822.9|42802.9|42807.9|42787.9|7
1653396190000|2022-05-24 12:43:10|42809.2|42789.2|42810.4|42790.4|42810.4|42790.4|42809.2|42789.2|8
1653396200000|2022-05-24 12:43:20|42807.9|42787.9|42807.9|42787.9|42807.9|42787.9|42802.9|42782.9|7
1653396210000|2022-05-24 12:43:30|42809.2|42789.2|42807.9|42787.9|42809.2|42789.2|42807.9|42787.9|4
1653396220000|2022-05-24 12:43:40|42810.4|42790.4|42810.4|42790.4|42810.4|42790.4|42810.4|42790.4|2
1653396230000|2022-05-24 12:43:50|42807.9|42787.9|42807.9|42787.9|42812.9|42792.9|42807.9|42787.9|6
1653396240000|2022-05-24 12:44:00|42806.5|42786.5|42802.7|42782.7|42806.5|42786.5|42802.7|42782.7|3
1653396250000|2022-05-24 12:44:10|42806.5|42786.5|42805.4|42785.4|42806.5|42786.5|42805.4|42785.4|6
1653396260000|2022-05-24 12:44:20|42806.5|42786.5|42807.9|42787.9|42807.9|42787.9|42806.5|42786.5|5
1653396270000|2022-05-24 12:44:30|42810.4|42790.4|42811.7|42791.7|42811.7|42791.7|42810.4|42790.4|3
1653396280000|2022-05-24 12:44:40|42813|42793|42814.2|42794.2|42814.2|42794.2|42813|42793|0
1653396290000|2022-05-24 12:44:50|42812.9|42792.9|42827.9|42807.9|42827.9|42807.9|42812.9|42792.9|4
1653396300000|2022-05-24 12:45:00|42829.2|42809.2|42827.9|42807.9|42830.4|42810.4|42824|42804|8
1653396310000|2022-05-24 12:45:10|||||||||1
1653396320000|2022-05-24 12:45:20|42830.4|42810.4|42829|42809|42834|42814|42829|42809|6
1653396330000|2022-05-24 12:45:30|42827.9|42807.9|42827.9|42807.9|42827.9|42807.9|42827.9|42807.9|0
1653396340000|2022-05-24 12:45:40|||||||||1
1653396350000|2022-05-24 12:45:50|42826.7|42806.7|42824.2|42804.2|42826.7|42806.7|42824.2|42804.2|2
1653396360000|2022-05-24 12:46:00|42822.9|42802.9|42825.4|42805.4|42825.4|42805.4|42822.9|42802.9|9
1653396370000|2022-05-24 12:46:10|42826.7|42806.7|42836.7|42816.7|42837.9|42817.9|42826.7|42806.7|4
1653396380000|2022-05-24 12:46:20|42838|42818|42843|42823|42843|42823|42838|42818|1
1653396390000|2022-05-24 12:46:30|42844.4|42824.4|42856.7|42836.7|42856.7|42836.7|42844.4|42824.4|2
1653396400000|2022-05-24 12:46:40|||||||||3
1653396410000|2022-05-24 12:46:50|42861.7|42841.7|42859.2|42839.2|42861.7|42841.7|42856.7|42836.7|6
1653396420000|2022-05-24 12:47:00|42860.4|42840.4|42861.7|42841.7|42861.7|42841.7|42860.4|42840.4|3
1653396440000|2022-05-24 12:47:20|42860.4|42840.4|42865.4|42845.4|42865.4|42845.4|42860.4|42840.4|4
1653396450000|2022-05-24 12:47:30|42867.9|42847.9|42882.9|42862.9|42884|42864|42867.9|42847.9|13
1653396460000|2022-05-24 12:47:40|42881.5|42861.5|42867.7|42847.7|42881.5|42861.5|42867.7|42847.7|4
1653396470000|2022-05-24 12:47:50|42866.5|42846.5|42866.5|42846.5|42866.5|42846.5|42866.5|42846.5|0
1653396480000|2022-05-24 12:48:00|42865.2|42845.2|42854.2|42834.2|42865.2|42845.2|42851.5|42831.5|12
1653396490000|2022-05-24 12:48:10|42855.4|42835.4|42857.9|42837.9|42859.2|42839.2|42855.4|42835.4|3
1653396510000|2022-05-24 12:48:30|42856.5|42836.5|42860.4|42840.4|42860.4|42840.4|42855.4|42835.4|8
1653396520000|2022-05-24 12:48:40|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|6
1653396530000|2022-05-24 12:48:50|42860.4|42840.4|42860.4|42840.4|42860.4|42840.4|42860.4|42840.4|7
1653396540000|2022-05-24 12:49:00|42864.2|42844.2|42869.2|42849.2|42869.2|42849.2|42864.2|42844.2|18
1653396550000|2022-05-24 12:49:10|||||||||3
1653396560000|2022-05-24 12:49:20|||||||||1
1653396570000|2022-05-24 12:49:30|42870.6|42850.6|42870.6|42850.6|42870.6|42850.6|42870.6|42850.6|0
1653396580000|2022-05-24 12:49:40|42873.1|42853.1|42873.1|42853.1|42873.1|42853.1|42873.1|42853.1|5
1653396590000|2022-05-24 12:49:50|42870.4|42850.4|42879.2|42859.2|42881.7|42861.7|42870.4|42850.4|9
1653396600000|2022-05-24 12:50:00|42876.7|42856.7|42874.2|42854.2|42876.7|42856.7|42874.2|42854.2|4
1653396610000|2022-05-24 12:50:10|42872.9|42852.9|42870.4|42850.4|42872.9|42852.9|42867.9|42847.9|6
1653396620000|2022-05-24 12:50:20|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|0
1653396630000|2022-05-24 12:50:30|42870.4|42850.4|42870.4|42850.4|42870.4|42850.4|42870.4|42850.4|0
1653396640000|2022-05-24 12:50:40|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|4
1653396650000|2022-05-24 12:50:50|42873.1|42853.1|42874.2|42854.2|42874.2|42854.2|42873.1|42853.1|1
1653396660000|2022-05-24 12:51:00|42876.7|42856.7|42875.4|42855.4|42876.7|42856.7|42875.4|42855.4|3
1653396670000|2022-05-24 12:51:10|42876.7|42856.7|42879.2|42859.2|42879.2|42859.2|42876.7|42856.7|1
1653396680000|2022-05-24 12:51:20|42880.4|42860.4|42884.2|42864.2|42884.2|42864.2|42880.4|42860.4|10
1653396690000|2022-05-24 12:51:30|42881.7|42861.7|42879.2|42859.2|42881.7|42861.7|42879.2|42859.2|3
1653396700000|2022-05-24 12:51:40|42880.6|42860.6|42885.4|42865.4|42885.4|42865.4|42879.2|42859.2|10
1653396710000|2022-05-24 12:51:50|42884.2|42864.2|42881.7|42861.7|42885.4|42865.4|42881.7|42861.7|5
1653396720000|2022-05-24 12:52:00|42880.4|42860.4|42881.7|42861.7|42881.7|42861.7|42880.4|42860.4|0
1653396730000|2022-05-24 12:52:10|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|3
1653396740000|2022-05-24 12:52:20|42882.9|42862.9|42882.9|42862.9|42884.2|42864.2|42881.7|42861.7|2
1653396750000|2022-05-24 12:52:30|42881.7|42861.7|42884.2|42864.2|42884.2|42864.2|42881.7|42861.7|3
1653396770000|2022-05-24 12:52:50|42882.9|42862.9|42881.7|42861.7|42884.2|42864.2|42881.7|42861.7|4
1653396780000|2022-05-24 12:53:00|42880.4|42860.4|42866.7|42846.7|42880.4|42860.4|42865.6|42845.6|9
1653396790000|2022-05-24 12:53:10|42867.9|42847.9|42867.9|42847.9|42867.9|42847.9|42867.9|42847.9|0
1653396800000|2022-05-24 12:53:20|42866.7|42846.7|42867.9|42847.9|42869.2|42849.2|42866.7|42846.7|4
1653396810000|2022-05-24 12:53:30|42866.7|42846.7|42866.7|42846.7|42866.7|42846.7|42866.7|42846.7|0
1653396820000|2022-05-24 12:53:40|42865.4|42845.4|42865.4|42845.4|42865.4|42845.4|42865.4|42845.4|3
1653396840000|2022-05-24 12:54:00|||||||||1
1653396850000|2022-05-24 12:54:10|||||||||1
1653396860000|2022-05-24 12:54:20|||||||||1
1653396870000|2022-05-24 12:54:30|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|8
1653396880000|2022-05-24 12:54:40|42868.1|42848.1|42869.2|42849.2|42869.2|42849.2|42868.1|42848.1|5
1653396890000|2022-05-24 12:54:50|42870.4|42850.4|42870.4|42850.4|42870.4|42850.4|42870.4|42850.4|1
1653396900000|2022-05-24 12:55:00|42871.7|42851.7|42876.7|42856.7|42876.7|42856.7|42871.7|42851.7|9
1653396920000|2022-05-24 12:55:20|42884.4|42864.4|42886.7|42866.7|42886.7|42866.7|42884.4|42864.4|16
1653396930000|2022-05-24 12:55:30|42885.4|42865.4|42885.4|42865.4|42885.4|42865.4|42885.4|42865.4|1
1653396940000|2022-05-24 12:55:40|42884.2|42864.2|42879.2|42859.2|42884.2|42864.2|42879.2|42859.2|5
1653396950000|2022-05-24 12:55:50|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|2
1653396960000|2022-05-24 12:56:00|42883.1|42863.1|42889.2|42869.2|42889.2|42869.2|42883.1|42863.1|8
1653396970000|2022-05-24 12:56:10|42886.7|42866.7|42889.2|42869.2|42890.6|42870.6|42886.7|42866.7|1
1653396980000|2022-05-24 12:56:20|42890.6|42870.6|42906.7|42886.7|42908.1|42888.1|42890.6|42870.6|18
1653396990000|2022-05-24 12:56:30|42908.1|42888.1|42914.2|42894.2|42914.2|42894.2|42908.1|42888.1|11
1653397000000|2022-05-24 12:56:40|42911.7|42891.7|42915.6|42895.6|42916.7|42896.7|42911.7|42891.7|7
1653397010000|2022-05-24 12:56:50|42914.2|42894.2|42906.7|42886.7|42914.2|42894.2|42906.7|42886.7|10
1653397020000|2022-05-24 12:57:00|42904.2|42884.2|42906.7|42886.7|42906.7|42886.7|42903.1|42883.1|5
1653397030000|2022-05-24 12:57:10|42905.4|42885.4|42906.7|42886.7|42906.7|42886.7|42903.1|42883.1|3
1653397050000|2022-05-24 12:57:30|42904.2|42884.2|42905.4|42885.4|42905.4|42885.4|42904.2|42884.2|4
1653397060000|2022-05-24 12:57:40|42904.2|42884.2|42906.7|42886.7|42908.1|42888.1|42904.2|42884.2|7
1653397070000|2022-05-24 12:57:50|42904.2|42884.2|42908.1|42888.1|42908.1|42888.1|42904.2|42884.2|7
1653397080000|2022-05-24 12:58:00|42906.7|42886.7|42904.2|42884.2|42906.7|42886.7|42904.2|42884.2|6
1653397090000|2022-05-24 12:58:10|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|3
1653397100000|2022-05-24 12:58:20|42905.4|42885.4|42905.4|42885.4|42905.4|42885.4|42904.2|42884.2|3
1653397110000|2022-05-24 12:58:30|42904.2|42884.2|42899.2|42879.2|42904.2|42884.2|42894.2|42874.2|7
1653397120000|2022-05-24 12:58:40|42902.9|42882.9|42904.2|42884.2|42904.2|42884.2|42900.4|42880.4|1
1653397130000|2022-05-24 12:58:50|42905.6|42885.6|42905.6|42885.6|42905.6|42885.6|42905.6|42885.6|2
1653397140000|2022-05-24 12:59:00|42908.1|42888.1|42904.2|42884.2|42908.1|42888.1|42904.2|42884.2|12
1653397150000|2022-05-24 12:59:10|42902.9|42882.9|42914.2|42894.2|42914.2|42894.2|42902.9|42882.9|6
1653397160000|2022-05-24 12:59:20|42911.7|42891.7|42914.2|42894.2|42914.2|42894.2|42911.7|42891.7|3
1653397170000|2022-05-24 12:59:30|42915.6|42895.6|42914.2|42894.2|42915.6|42895.6|42914.2|42894.2|11
1653397180000|2022-05-24 12:59:40|42915.6|42895.6|42914.2|42894.2|42915.6|42895.6|42913.1|42893.1|4
1653397190000|2022-05-24 12:59:50|42915.6|42895.6|42914.2|42894.2|42915.6|42895.6|42914.2|42894.2|3
1653397200000|2022-05-24 13:00:00|42916.7|42896.7|42954.2|42934.2|42957.9|42937.9|42916.7|42896.7|68
1653397210000|2022-05-24 13:00:10|42951.7|42931.7|42936.7|42916.7|42951.7|42931.7|42936.7|42916.7|25
1653397220000|2022-05-24 13:00:20|42937.9|42917.9|42910.4|42890.4|42937.9|42917.9|42909.2|42889.2|34
1653397230000|2022-05-24 13:00:30|42909.2|42889.2|42924.2|42904.2|42929.2|42909.2|42909.2|42889.2|9
1653397240000|2022-05-24 13:00:40|42929.2|42909.2|42938.1|42918.1|42939.2|42919.2|42920.4|42900.4|27
1653397250000|2022-05-24 13:00:50|42934.2|42914.2|42934.2|42914.2|42939.2|42919.2|42934.2|42914.2|6
1653397260000|2022-05-24 13:01:00|42938.1|42918.1|42933.1|42913.1|42941.7|42921.7|42930.6|42910.6|10
1653397270000|2022-05-24 13:01:10|42934.4|42914.4|42933.1|42913.1|42934.4|42914.4|42933.1|42913.1|10
1653397280000|2022-05-24 13:01:20|42931.7|42911.7|42919.2|42899.2|42934.2|42914.2|42919.2|42899.2|15
1653397290000|2022-05-24 13:01:30|42915.4|42895.4|42924.2|42904.2|42924.2|42904.2|42912.9|42892.9|7
1653397300000|2022-05-24 13:01:40|42922.9|42902.9|42911.7|42891.7|42922.9|42902.9|42911.7|42891.7|11
1653397310000|2022-05-24 13:01:50|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|12
1653397320000|2022-05-24 13:02:00|42912.9|42892.9|42904.2|42884.2|42912.9|42892.9|42901.7|42881.7|10
1653397330000|2022-05-24 13:02:10|42901.5|42881.5|42899.2|42879.2|42901.5|42881.5|42899.2|42879.2|1
1653397340000|2022-05-24 13:02:20|42904.2|42884.2|42904.2|42884.2|42906.7|42886.7|42904.2|42884.2|12
1653397350000|2022-05-24 13:02:30|42908.1|42888.1|42909.2|42889.2|42909.2|42889.2|42908.1|42888.1|6
1653397360000|2022-05-24 13:02:40|42925.6|42905.6|42920.8|42900.8|42926.9|42906.9|42916.7|42896.7|19
1653397370000|2022-05-24 13:02:50|42919.4|42899.4|42919.2|42899.2|42921.7|42901.7|42919.2|42899.2|7
1653397380000|2022-05-24 13:03:00|42916.7|42896.7|42924.4|42904.4|42924.4|42904.4|42916.7|42896.7|14
1653397390000|2022-05-24 13:03:10|42925.6|42905.6|42924.2|42904.2|42928.1|42908.1|42924.2|42904.2|10
1653397400000|2022-05-24 13:03:20|42925.6|42905.6|42916.7|42896.7|42928.1|42908.1|42916.7|42896.7|14
1653397410000|2022-05-24 13:03:30|42919.2|42899.2|42919.2|42899.2|42919.2|42899.2|42916.7|42896.7|9
1653397420000|2022-05-24 13:03:40|42916.7|42896.7|42919.2|42899.2|42921.7|42901.7|42916.7|42896.7|6
1653397430000|2022-05-24 13:03:50|42916.7|42896.7|42914.2|42894.2|42918.1|42898.1|42914.2|42894.2|6
1653397440000|2022-05-24 13:04:00|42912.9|42892.9|42913.1|42893.1|42914.2|42894.2|42904.2|42884.2|11
1653397450000|2022-05-24 13:04:10|||||||||1
1653397460000|2022-05-24 13:04:20|42911.7|42891.7|42914.2|42894.2|42914.2|42894.2|42909.2|42889.2|9
1653397470000|2022-05-24 13:04:30|42912.9|42892.9|42909.2|42889.2|42912.9|42892.9|42909.2|42889.2|0
1653397480000|2022-05-24 13:04:40|42901.7|42881.7|42893.1|42873.1|42901.7|42881.7|42893.1|42873.1|8
1653397490000|2022-05-24 13:04:50|42891.7|42871.7|42885.6|42865.6|42891.7|42871.7|42885.4|42865.4|3
1653397500000|2022-05-24 13:05:00|42886.7|42866.7|42869.2|42849.2|42888.1|42868.1|42868.1|42848.1|12
1653397510000|2022-05-24 13:05:10|42867.9|42847.9|42859.2|42839.2|42867.9|42847.9|42852.9|42832.9|20
1653397520000|2022-05-24 13:05:20|42856.7|42836.7|42854.2|42834.2|42856.7|42836.7|42849.2|42829.2|10
1653397530000|2022-05-24 13:05:30|42856.7|42836.7|42867.9|42847.9|42869.2|42849.2|42856.7|42836.7|11
1653397540000|2022-05-24 13:05:40|42866.7|42846.7|42867.9|42847.9|42867.9|42847.9|42864.2|42844.2|5
1653397550000|2022-05-24 13:05:50|42866.7|42846.7|42865.4|42845.4|42866.7|42846.7|42864.2|42844.2|8
1653397560000|2022-05-24 13:06:00|42866.7|42846.7|42879.2|42859.2|42879.2|42859.2|42866.7|42846.7|14
1653397570000|2022-05-24 13:06:10|42876.7|42856.7|42876.7|42856.7|42876.7|42856.7|42876.7|42856.7|2
1653397580000|2022-05-24 13:06:20|42875.4|42855.4|42869.2|42849.2|42875.4|42855.4|42869.2|42849.2|9
1653397590000|2022-05-24 13:06:30|42870.6|42850.6|42876.7|42856.7|42878.1|42858.1|42870.4|42850.4|4
1653397600000|2022-05-24 13:06:40|42879.2|42859.2|42878.1|42858.1|42879.2|42859.2|42876.7|42856.7|1
1653397610000|2022-05-24 13:06:50|42876.7|42856.7|42879.2|42859.2|42879.2|42859.2|42876.7|42856.7|1
1653397620000|2022-05-24 13:07:00|42875.4|42855.4|42874.2|42854.2|42875.4|42855.4|42874.2|42854.2|7
1653397630000|2022-05-24 13:07:10|42876.7|42856.7|42885.6|42865.6|42885.6|42865.6|42876.7|42856.7|9
1653397640000|2022-05-24 13:07:20|42886.7|42866.7|42889.2|42869.2|42892.9|42872.9|42886.7|42866.7|2
1653397650000|2022-05-24 13:07:30|42890.6|42870.6|42904.2|42884.2|42904.2|42884.2|42890.6|42870.6|7
1653397660000|2022-05-24 13:07:40|42909.2|42889.2|42909.2|42889.2|42909.2|42889.2|42909.2|42889.2|5
1653397670000|2022-05-24 13:07:50|42904|42884|42902.9|42882.9|42904|42884|42901.5|42881.5|28
1653397680000|2022-05-24 13:08:00|42900.4|42880.4|42911.7|42891.7|42911.7|42891.7|42900.4|42880.4|7
1653397690000|2022-05-24 13:08:10|42913.1|42893.1|42913.1|42893.1|42914.4|42894.4|42909.2|42889.2|9
1653397700000|2022-05-24 13:08:20|42914.2|42894.2|42929.4|42909.4|42929.4|42909.4|42914.2|42894.2|18
1653397710000|2022-05-24 13:08:30|42930.6|42910.6|42944.2|42924.2|42944.2|42924.2|42930.6|42910.6|8
1653397720000|2022-05-24 13:08:40|42941.5|42921.5|42939.2|42919.2|42944.2|42924.2|42939.2|42919.2|8
1653397730000|2022-05-24 13:08:50|42936.5|42916.5|42934.2|42914.2|42936.5|42916.5|42934.2|42914.2|4
1653397740000|2022-05-24 13:09:00|42930.4|42910.4|42919.2|42899.2|42930.4|42910.4|42919.2|42899.2|8
1653397750000|2022-05-24 13:09:10|42920.6|42900.6|42926.7|42906.7|42926.7|42906.7|42920.6|42900.6|15
1653397760000|2022-05-24 13:09:20|42929.2|42909.2|42934.2|42914.2|42934.2|42914.2|42929.2|42909.2|7
1653397770000|2022-05-24 13:09:30|42931.7|42911.7|42929.2|42909.2|42931.7|42911.7|42929.2|42909.2|2
1653397780000|2022-05-24 13:09:40|||||||||1
1653397790000|2022-05-24 13:09:50|42935.6|42915.6|42941.7|42921.7|42941.7|42921.7|42935.6|42915.6|8
1653397800000|2022-05-24 13:10:00|42939.2|42919.2|42959.2|42939.2|42959.2|42939.2|42939.2|42919.2|19
1653397810000|2022-05-24 13:10:10|42960.6|42940.6|42974.2|42954.2|42974.2|42954.2|42960.6|42940.6|17
1653397820000|2022-05-24 13:10:20|42975.6|42955.6|42974.2|42954.2|42976.7|42956.7|42974.2|42954.2|10
1653397830000|2022-05-24 13:10:30|42969.2|42949.2|42969.2|42949.2|42969.2|42949.2|42969.2|42949.2|10
1653397840000|2022-05-24 13:10:40|42970.6|42950.6|42976.7|42956.7|42976.7|42956.7|42970.6|42950.6|5
1653397850000|2022-05-24 13:10:50|42978.1|42958.1|42979.2|42959.2|42984.2|42964.2|42978.1|42958.1|20
1653397860000|2022-05-24 13:11:00|42975.4|42955.4|42975.4|42955.4|42975.4|42955.4|42975.4|42955.4|7
1653397870000|2022-05-24 13:11:10|42979.2|42959.2|42979.2|42959.2|42979.2|42959.2|42979.2|42959.2|3
1653397880000|2022-05-24 13:11:20|||||||||2
1653397890000|2022-05-24 13:11:30|42976.7|42956.7|42957.9|42937.9|42976.7|42956.7|42956.7|42936.7|9
1653397900000|2022-05-24 13:11:40|42956.5|42936.5|42954.2|42934.2|42960.6|42940.6|42954.2|42934.2|13
1653397910000|2022-05-24 13:11:50|42952.9|42932.9|42949.2|42929.2|42952.9|42932.9|42949.2|42929.2|41
1653397920000|2022-05-24 13:12:00|42946.7|42926.7|42946.7|42926.7|42948.1|42928.1|42946.7|42926.7|26
1653397930000|2022-05-24 13:12:10|42944.2|42924.2|42944.2|42924.2|42944.2|42924.2|42942.9|42922.9|11
1653397940000|2022-05-24 13:12:20|42945.6|42925.6|42946.7|42926.7|42946.7|42926.7|42945.6|42925.6|3
1653397950000|2022-05-24 13:12:30|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|1
1653397960000|2022-05-24 13:12:40|42947.9|42927.9|42949.2|42929.2|42949.2|42929.2|42947.9|42927.9|3
1653397970000|2022-05-24 13:12:50|||||||||6
1653397980000|2022-05-24 13:13:00|||||||||9
1653397990000|2022-05-24 13:13:10|42950.6|42930.6|42954.2|42934.2|42954.2|42934.2|42949.2|42929.2|6
1653398000000|2022-05-24 13:13:20|42952.9|42932.9|42949.2|42929.2|42952.9|42932.9|42949.2|42929.2|1
1653398020000|2022-05-24 13:13:40|42947.9|42927.9|42944.2|42924.2|42947.9|42927.9|42941.7|42921.7|3
1653398030000|2022-05-24 13:13:50|42936.7|42916.7|42936.7|42916.7|42936.7|42916.7|42936.7|42916.7|23
1653398040000|2022-05-24 13:14:00|42934|42914|42921.5|42901.5|42934|42914|42921.5|42901.5|16
1653398050000|2022-05-24 13:14:10|42920.2|42900.2|42909.2|42889.2|42920.4|42900.4|42909.2|42889.2|4
1653398060000|2022-05-24 13:14:20|||||||||3
1653398070000|2022-05-24 13:14:30|||||||||3
1653398080000|2022-05-24 13:14:40|42907.9|42887.9|42901.7|42881.7|42907.9|42887.9|42901.7|42881.7|3
1653398090000|2022-05-24 13:14:50|42899.2|42879.2|42901.7|42881.7|42901.7|42881.7|42899.2|42879.2|5
1653398100000|2022-05-24 13:15:00|42903.1|42883.1|42901.7|42881.7|42904.2|42884.2|42901.7|42881.7|6
1653398110000|2022-05-24 13:15:10|42902.9|42882.9|42906.7|42886.7|42906.7|42886.7|42902.9|42882.9|6
1653398120000|2022-05-24 13:15:20|42908.1|42888.1|42920.6|42900.6|42920.6|42900.6|42908.1|42888.1|13
1653398130000|2022-05-24 13:15:30|42921.9|42901.9|42924.2|42904.2|42924.2|42904.2|42921.9|42901.9|0
1653398140000|2022-05-24 13:15:40|42921.7|42901.7|42919.2|42899.2|42924.2|42904.2|42919.2|42899.2|2
1653398150000|2022-05-24 13:15:50|||||||||3
1653398160000|2022-05-24 13:16:00|42921.7|42901.7|42924.2|42904.2|42924.2|42904.2|42921.7|42901.7|6
1653398170000|2022-05-24 13:16:10|42925.4|42905.4|42930.6|42910.6|42930.6|42910.6|42925.4|42905.4|1
1653398190000|2022-05-24 13:16:30|42931.7|42911.7|42936.7|42916.7|42936.7|42916.7|42931.7|42911.7|10
1653398200000|2022-05-24 13:16:40|42934.2|42914.2|42934.2|42914.2|42934.2|42914.2|42934.2|42914.2|3
1653398210000|2022-05-24 13:16:50|42936.7|42916.7|42936.7|42916.7|42939.2|42919.2|42936.7|42916.7|5
1653398220000|2022-05-24 13:17:00|42935.4|42915.4|42932.9|42912.9|42936.7|42916.7|42932.9|42912.9|7
1653398230000|2022-05-24 13:17:10|42931.5|42911.5|42930.4|42910.4|42931.5|42911.5|42930.4|42910.4|0
1653398250000|2022-05-24 13:17:30|42931.7|42911.7|42930.4|42910.4|42932.9|42912.9|42930.4|42910.4|22
1653398260000|2022-05-24 13:17:40|42927.9|42907.9|42927.9|42907.9|42927.9|42907.9|42927.9|42907.9|1
1653398270000|2022-05-24 13:17:50|42929.2|42909.2|42929.2|42909.2|42929.2|42909.2|42926.7|42906.7|2
1653398280000|2022-05-24 13:18:00|42930.6|42910.6|42931.7|42911.7|42931.7|42911.7|42930.6|42910.6|0
1653398290000|2022-05-24 13:18:10|42934.2|42914.2|42934.2|42914.2|42934.2|42914.2|42934.2|42914.2|3
1653398300000|2022-05-24 13:18:20|42932.9|42912.9|42924.2|42904.2|42932.9|42912.9|42924.2|42904.2|6
1653398310000|2022-05-24 13:18:30|42921.7|42901.7|42919.2|42899.2|42921.7|42901.7|42919.2|42899.2|3
1653398330000|2022-05-24 13:18:50|42916.7|42896.7|42904.2|42884.2|42916.7|42896.7|42904.2|42884.2|5
1653398340000|2022-05-24 13:19:00|42905.6|42885.6|42899.2|42879.2|42906.7|42886.7|42899.2|42879.2|12
1653398350000|2022-05-24 13:19:10|42901.9|42881.9|42904.2|42884.2|42904.2|42884.2|42901.9|42881.9|4
1653398360000|2022-05-24 13:19:20|||||||||2
1653398380000|2022-05-24 13:19:40|42901.7|42881.7|42900.4|42880.4|42901.7|42881.7|42900.4|42880.4|5
1653398390000|2022-05-24 13:19:50|42899.2|42879.2|42891.7|42871.7|42899.2|42879.2|42890.6|42870.6|9
1653398400000|2022-05-24 13:20:00|42894.2|42874.2|42901.7|42881.7|42901.7|42881.7|42894.2|42874.2|6
1653398410000|2022-05-24 13:20:10|42903.1|42883.1|42909.2|42889.2|42909.2|42889.2|42903.1|42883.1|12
1653398420000|2022-05-24 13:20:20|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|6
1653398430000|2022-05-24 13:20:30|||||||||3
1653398440000|2022-05-24 13:20:40|42902.9|42882.9|42899.2|42879.2|42902.9|42882.9|42899.2|42879.2|3
1653398450000|2022-05-24 13:20:50|42898.1|42878.1|42898.1|42878.1|42898.1|42878.1|42898.1|42878.1|1
1653398460000|2022-05-24 13:21:00|42897.9|42877.9|42907.9|42887.9|42907.9|42887.9|42896.7|42876.7|8
1653398490000|2022-05-24 13:21:30|42909.2|42889.2|42909.2|42889.2|42909.2|42889.2|42909.2|42889.2|0
1653398510000|2022-05-24 13:21:50|||||||||2
1653398520000|2022-05-24 13:22:00|42907.9|42887.9|42906.7|42886.7|42907.9|42887.9|42906.7|42886.7|1
1653398530000|2022-05-24 13:22:10|42908.1|42888.1|42909.2|42889.2|42909.2|42889.2|42908.1|42888.1|3
1653398540000|2022-05-24 13:22:20|42910.6|42890.6|42917.9|42897.9|42917.9|42897.9|42910.6|42890.6|5
1653398560000|2022-05-24 13:22:40|||||||||1
1653398570000|2022-05-24 13:22:50|42919.2|42899.2|42916.7|42896.7|42919.2|42899.2|42916.7|42896.7|3
1653398580000|2022-05-24 13:23:00|42914.2|42894.2|42911.7|42891.7|42914.2|42894.2|42911.7|42891.7|9
1653398610000|2022-05-24 13:23:30|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|3
1653398620000|2022-05-24 13:23:40|42911.7|42891.7|42909.2|42889.2|42911.7|42891.7|42909.2|42889.2|9
1653398630000|2022-05-24 13:23:50|||||||||2
1653398640000|2022-05-24 13:24:00|42904.2|42884.2|42914.2|42894.2|42914.2|42894.2|42904.2|42884.2|23
1653398650000|2022-05-24 13:24:10|||||||||3
1653398660000|2022-05-24 13:24:20|42912.9|42892.9|42912.9|42892.9|42912.9|42892.9|42911.7|42891.7|5
1653398670000|2022-05-24 13:24:30|42914.2|42894.2|42914.2|42894.2|42915.6|42895.6|42914.2|42894.2|3
1653398680000|2022-05-24 13:24:40|42911.7|42891.7|42909.2|42889.2|42911.7|42891.7|42908.1|42888.1|6
1653398690000|2022-05-24 13:24:50|42906.9|42886.9|42901.7|42881.7|42906.9|42886.9|42901.7|42881.7|9
1653398700000|2022-05-24 13:25:00|42896.7|42876.7|42891.7|42871.7|42896.7|42876.7|42891.7|42871.7|7
1653398710000|2022-05-24 13:25:10|||||||||2
1653398720000|2022-05-24 13:25:20|42889.2|42869.2|42889.2|42869.2|42889.2|42869.2|42889.2|42869.2|0
1653398730000|2022-05-24 13:25:30|42891.7|42871.7|42894.2|42874.2|42894.2|42874.2|42891.7|42871.7|2
1653398740000|2022-05-24 13:25:40|42892.9|42872.9|42891.7|42871.7|42892.9|42872.9|42889.2|42869.2|1
1653398750000|2022-05-24 13:25:50|42890.4|42870.4|42889.2|42869.2|42890.4|42870.4|42889.2|42869.2|1
1653398760000|2022-05-24 13:26:00|||||||||10
1653398770000|2022-05-24 13:26:10|42891.7|42871.7|42894.2|42874.2|42894.2|42874.2|42889.2|42869.2|4
1653398780000|2022-05-24 13:26:20|42896.7|42876.7|42894.2|42874.2|42896.7|42876.7|42892.9|42872.9|14
1653398790000|2022-05-24 13:26:30|42896.7|42876.7|42896.7|42876.7|42896.7|42876.7|42894.2|42874.2|14
1653398800000|2022-05-24 13:26:40|42899.2|42879.2|42899.2|42879.2|42899.2|42879.2|42894.2|42874.2|8
1653398810000|2022-05-24 13:26:50|42894.2|42874.2|42899.2|42879.2|42899.2|42879.2|42894.2|42874.2|0
1653398820000|2022-05-24 13:27:00|42896.7|42876.7|42899.2|42879.2|42901.7|42881.7|42894.2|42874.2|5
1653398840000|2022-05-24 13:27:20|42897.9|42877.9|42894.2|42874.2|42897.9|42877.9|42894.2|42874.2|5
1653398850000|2022-05-24 13:27:30|42895.6|42875.6|42899.2|42879.2|42899.2|42879.2|42895.6|42875.6|3
1653398860000|2022-05-24 13:27:40|42896.7|42876.7|42899.2|42879.2|42899.2|42879.2|42896.7|42876.7|3
1653398870000|2022-05-24 13:27:50|42897.9|42877.9|42894.2|42874.2|42897.9|42877.9|42894.2|42874.2|4
1653398880000|2022-05-24 13:28:00|||||||||3
1653398890000|2022-05-24 13:28:10|42896.7|42876.7|42896.7|42876.7|42896.7|42876.7|42896.7|42876.7|1
1653398900000|2022-05-24 13:28:20|42895.6|42875.6|42895.6|42875.6|42895.6|42875.6|42895.6|42875.6|2
1653398910000|2022-05-24 13:28:30|42896.7|42876.7|42894.2|42874.2|42896.7|42876.7|42894.2|42874.2|2
1653398940000|2022-05-24 13:29:00|42890.4|42870.4|42889.2|42869.2|42891.7|42871.7|42889.2|42869.2|11
1653398950000|2022-05-24 13:29:10|42890.6|42870.6|42891.7|42871.7|42892.9|42872.9|42890.6|42870.6|6
1653398960000|2022-05-24 13:29:20|42893.1|42873.1|42891.7|42871.7|42894.2|42874.2|42891.7|42871.7|1
1653398970000|2022-05-24 13:29:30|42893.1|42873.1|42889.2|42869.2|42894.2|42874.2|42889.2|42869.2|7
1653398980000|2022-05-24 13:29:40|||||||||2
1653398990000|2022-05-24 13:29:50|42890.6|42870.6|42889.2|42869.2|42890.6|42870.6|42889.2|42869.2|5
1653399000000|2022-05-24 13:30:00|42890.6|42870.6|42896.7|42876.7|42901.7|42881.7|42889.2|42869.2|21
1653399010000|2022-05-24 13:30:10|42895.4|42875.4|42891.7|42871.7|42895.4|42875.4|42891.7|42871.7|2
1653399020000|2022-05-24 13:30:20|42894.2|42874.2|42900.6|42880.6|42900.6|42880.6|42890.4|42870.4|16
1653399030000|2022-05-24 13:30:30|42901.7|42881.7|42906.9|42886.9|42906.9|42886.9|42896.7|42876.7|21
1653399040000|2022-05-24 13:30:40|42910.6|42890.6|42926.7|42906.7|42926.9|42906.9|42910.6|42890.6|33
1653399050000|2022-05-24 13:30:50|42925.6|42905.6|42924.2|42904.2|42929.2|42909.2|42923.1|42903.1|20
1653399060000|2022-05-24 13:31:00|42923.1|42903.1|42925.6|42905.6|42926.7|42906.7|42921.7|42901.7|12
1653399070000|2022-05-24 13:31:10|42924.2|42904.2|42919.2|42899.2|42926.7|42906.7|42919.2|42899.2|13
1653399080000|2022-05-24 13:31:20|42917.9|42897.9|42916.7|42896.7|42919.2|42899.2|42914.2|42894.2|12
1653399090000|2022-05-24 13:31:30|42915.4|42895.4|42916.7|42896.7|42919.2|42899.2|42914.2|42894.2|5
1653399100000|2022-05-24 13:31:40|42914.2|42894.2|42913.1|42893.1|42916.7|42896.7|42911.7|42891.7|10
1653399110000|2022-05-24 13:31:50|42914.2|42894.2|42910.4|42890.4|42914.2|42894.2|42910.4|42890.4|26
1653399120000|2022-05-24 13:32:00|42908.1|42888.1|42894.2|42874.2|42908.1|42888.1|42894.2|42874.2|19
1653399130000|2022-05-24 13:32:10|42895.4|42875.4|42892.9|42872.9|42899.2|42879.2|42892.9|42872.9|31
1653399140000|2022-05-24 13:32:20|42891.7|42871.7|42889.2|42869.2|42891.7|42871.7|42887.9|42867.9|84
1653399150000|2022-05-24 13:32:30|42887.9|42867.9|42870.4|42850.4|42888.1|42868.1|42869|42849|17
1653399160000|2022-05-24 13:32:40|42869|42849|42879.2|42859.2|42879.2|42859.2|42869|42849|11
1653399170000|2022-05-24 13:32:50|42881.7|42861.7|42883.1|42863.1|42884.2|42864.2|42881.7|42861.7|8
1653399180000|2022-05-24 13:33:00|42884.2|42864.2|42875.4|42855.4|42884.2|42864.2|42875.4|42855.4|10
1653399190000|2022-05-24 13:33:10|42877.9|42857.9|42876.7|42856.7|42879.2|42859.2|42876.5|42856.5|9
1653399200000|2022-05-24 13:33:20|42874.2|42854.2|42869.2|42849.2|42874.2|42854.2|42866.7|42846.7|7
1653399210000|2022-05-24 13:33:30|42867.9|42847.9|42865.4|42845.4|42869.2|42849.2|42865.4|42845.4|10
1653399220000|2022-05-24 13:33:40|42865.6|42845.6|42866.7|42846.7|42866.7|42846.7|42864.2|42844.2|5
1653399230000|2022-05-24 13:33:50|42865.4|42845.4|42866.7|42846.7|42866.7|42846.7|42864.2|42844.2|11
1653399240000|2022-05-24 13:34:00|42865.6|42845.6|42884.2|42864.2|42884.2|42864.2|42865.6|42845.6|30
1653399250000|2022-05-24 13:34:10|42886.7|42866.7|42876.7|42856.7|42886.7|42866.7|42876.7|42856.7|7
1653399260000|2022-05-24 13:34:20|42875.4|42855.4|42871.7|42851.7|42875.4|42855.4|42864.2|42844.2|24
1653399270000|2022-05-24 13:34:30|42873.1|42853.1|42869.2|42849.2|42873.1|42853.1|42869.2|42849.2|2
1653399280000|2022-05-24 13:34:40|42870.6|42850.6|42869.2|42849.2|42874.2|42854.2|42869.2|42849.2|8
1653399290000|2022-05-24 13:34:50|42867.9|42847.9|42866.7|42846.7|42869.2|42849.2|42866.7|42846.7|1
1653399300000|2022-05-24 13:35:00|42868.1|42848.1|42855.6|42835.6|42868.1|42848.1|42853.1|42833.1|21
1653399310000|2022-05-24 13:35:10|42856.7|42836.7|42856.7|42836.7|42859.2|42839.2|42856.7|42836.7|4
1653399320000|2022-05-24 13:35:20|42855.6|42835.6|42859.2|42839.2|42859.2|42839.2|42854.2|42834.2|12
1653399330000|2022-05-24 13:35:30|42861.7|42841.7|42874.2|42854.2|42874.2|42854.2|42861.7|42841.7|14
1653399340000|2022-05-24 13:35:40|42875.4|42855.4|42870.4|42850.4|42875.4|42855.4|42869.2|42849.2|3
1653399350000|2022-05-24 13:35:50|42866.5|42846.5|42865.4|42845.4|42866.5|42846.5|42865.4|42845.4|3
1653399360000|2022-05-24 13:36:00|42866.7|42846.7|42871.7|42851.7|42873.1|42853.1|42864.2|42844.2|10
1653399370000|2022-05-24 13:36:10|42873.1|42853.1|42880.6|42860.6|42884.2|42864.2|42873.1|42853.1|7
1653399380000|2022-05-24 13:36:20|42881.9|42861.9|42894.2|42874.2|42896.7|42876.7|42881.9|42861.9|11
1653399390000|2022-05-24 13:36:30|42889.2|42869.2|42884.2|42864.2|42889.2|42869.2|42884.2|42864.2|3
1653399400000|2022-05-24 13:36:40|42882.9|42862.9|42869.2|42849.2|42882.9|42862.9|42859.2|42839.2|19
1653399410000|2022-05-24 13:36:50|42865.6|42845.6|42861.7|42841.7|42866.7|42846.7|42861.7|42841.7|6
1653399420000|2022-05-24 13:37:00|42863.1|42843.1|42859.2|42839.2|42866.7|42846.7|42854.2|42834.2|23
1653399430000|2022-05-24 13:37:10|42861.9|42841.9|42888.1|42868.1|42888.1|42868.1|42861.9|42841.9|8
1653399440000|2022-05-24 13:37:20|42889.2|42869.2|42876.7|42856.7|42889.2|42869.2|42876.7|42856.7|24
1653399450000|2022-05-24 13:37:30|42875.4|42855.4|42874.2|42854.2|42875.4|42855.4|42874.2|42854.2|2
1653399460000|2022-05-24 13:37:40|42876.7|42856.7|42874.2|42854.2|42876.7|42856.7|42874.2|42854.2|2
1653399470000|2022-05-24 13:37:50|42879.2|42859.2|42879.2|42859.2|42879.2|42859.2|42878.1|42858.1|3
1653399480000|2022-05-24 13:38:00|42880.6|42860.6|42911.7|42891.7|42911.7|42891.7|42880.6|42860.6|14
1653399490000|2022-05-24 13:38:10|42910.4|42890.4|42906.7|42886.7|42916.7|42896.7|42906.7|42886.7|24
1653399500000|2022-05-24 13:38:20|42905.6|42885.6|42889.2|42869.2|42905.6|42885.6|42889.2|42869.2|3
1653399510000|2022-05-24 13:38:30|42890.6|42870.6|42881.7|42861.7|42891.7|42871.7|42880.4|42860.4|5
1653399520000|2022-05-24 13:38:40|42880.4|42860.4|42884.2|42864.2|42884.2|42864.2|42879.2|42859.2|5
1653399530000|2022-05-24 13:38:50|42882.9|42862.9|42879.2|42859.2|42882.9|42862.9|42879.2|42859.2|3
1653399540000|2022-05-24 13:39:00|42876.7|42856.7|42878.1|42858.1|42879.2|42859.2|42876.7|42856.7|2
1653399550000|2022-05-24 13:39:10|42879.2|42859.2|42866.7|42846.7|42879.2|42859.2|42866.7|42846.7|16
1653399560000|2022-05-24 13:39:20|42864.2|42844.2|42853.1|42833.1|42866.7|42846.7|42853.1|42833.1|27
1653399570000|2022-05-24 13:39:30|42854.2|42834.2|42856.7|42836.7|42860.6|42840.6|42854.2|42834.2|26
1653399580000|2022-05-24 13:39:40|42858.1|42838.1|42854.2|42834.2|42858.1|42838.1|42854.2|42834.2|4
1653399590000|2022-05-24 13:39:50|42856.7|42836.7|42844.2|42824.2|42856.7|42836.7|42844.2|42824.2|25
1653399600000|2022-05-24 13:40:00|42854.2|42834.2|42869.2|42849.2|42869.2|42849.2|42846.7|42826.7|34
1653399610000|2022-05-24 13:40:10|42867.9|42847.9|42861.7|42841.7|42867.9|42847.9|42860.4|42840.4|11
1653399620000|2022-05-24 13:40:20|42862.9|42842.9|42860.4|42840.4|42865.4|42845.4|42860.4|42840.4|16
1653399630000|2022-05-24 13:40:30|42861.7|42841.7|42884.2|42864.2|42884.2|42864.2|42859.2|42839.2|21
1653399640000|2022-05-24 13:40:40|42885.6|42865.6|42884.2|42864.2|42886.9|42866.9|42884.2|42864.2|5
1653399650000|2022-05-24 13:40:50|42880.6|42860.6|42881.7|42861.7|42881.7|42861.7|42879.2|42859.2|15
1653399660000|2022-05-24 13:41:00|||||||||3
1653399670000|2022-05-24 13:41:10|42883.1|42863.1|42896.7|42876.7|42896.7|42876.7|42883.1|42863.1|4
1653399680000|2022-05-24 13:41:20|42901.7|42881.7|42906.7|42886.7|42909.2|42889.2|42901.7|42881.7|12
1653399690000|2022-05-24 13:41:30|42905.4|42885.4|42901.7|42881.7|42905.4|42885.4|42901.7|42881.7|6
1653399700000|2022-05-24 13:41:40|42900.4|42880.4|42899.2|42879.2|42900.4|42880.4|42899.2|42879.2|3
1653399720000|2022-05-24 13:42:00|42897.9|42877.9|42899.2|42879.2|42899.2|42879.2|42896.7|42876.7|4
1653399730000|2022-05-24 13:42:10|42900.6|42880.6|42899.2|42879.2|42901.7|42881.7|42896.7|42876.7|8
1653399740000|2022-05-24 13:42:20|42903.1|42883.1|42904.2|42884.2|42904.2|42884.2|42903.1|42883.1|5
1653399750000|2022-05-24 13:42:30|42902.9|42882.9|42901.7|42881.7|42904.2|42884.2|42899.2|42879.2|3
1653399760000|2022-05-24 13:42:40|42900.4|42880.4|42903.1|42883.1|42903.1|42883.1|42899.2|42879.2|4
1653399770000|2022-05-24 13:42:50|42899.2|42879.2|42900.6|42880.6|42901.7|42881.7|42899.2|42879.2|2
1653399780000|2022-05-24 13:43:00|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|42899.2|42879.2|2
1653399790000|2022-05-24 13:43:10|42903.1|42883.1|42915.6|42895.6|42915.6|42895.6|42903.1|42883.1|33
1653399800000|2022-05-24 13:43:20|42918.1|42898.1|42916.7|42896.7|42919.2|42899.2|42916.7|42896.7|3
1653399810000|2022-05-24 13:43:30|42915.4|42895.4|42914|42894|42916.7|42896.7|42914|42894|3
1653399820000|2022-05-24 13:43:40|42912.9|42892.9|42904.2|42884.2|42912.9|42892.9|42904.2|42884.2|6
1653399830000|2022-05-24 13:43:50|42902.9|42882.9|42898.1|42878.1|42902.9|42882.9|42898.1|42878.1|2
1653399840000|2022-05-24 13:44:00|42895.6|42875.6|42898.1|42878.1|42898.1|42878.1|42895.6|42875.6|7
1653399850000|2022-05-24 13:44:10|42900.6|42880.6|42908.1|42888.1|42908.1|42888.1|42900.6|42880.6|7
1653399860000|2022-05-24 13:44:20|42906.7|42886.7|42904.2|42884.2|42907.9|42887.9|42904.2|42884.2|4
1653399870000|2022-05-24 13:44:30|42905.6|42885.6|42909.2|42889.2|42909.2|42889.2|42905.6|42885.6|2
1653399880000|2022-05-24 13:44:40|||||||||3
1653399900000|2022-05-24 13:45:00|42910.6|42890.6|42938.1|42918.1|42938.1|42918.1|42910.6|42890.6|23
1653399910000|2022-05-24 13:45:10|42950.6|42930.6|42966.7|42946.7|42969.4|42949.4|42950.6|42930.6|61
1653399920000|2022-05-24 13:45:20|42969.2|42949.2|42970.6|42950.6|42970.6|42950.6|42965.6|42945.6|13
1653399930000|2022-05-24 13:45:30|42969.2|42949.2|42975.6|42955.6|42979.2|42959.2|42969.2|42949.2|6
1653399940000|2022-05-24 13:45:40|42976.7|42956.7|42962.9|42942.9|42978.1|42958.1|42959.2|42939.2|25
1653399950000|2022-05-24 13:45:50|42961.7|42941.7|42966.7|42946.7|42968.1|42948.1|42961.7|42941.7|2
1653399960000|2022-05-24 13:46:00|42964.2|42944.2|43004.2|42984.2|43004.2|42984.2|42959.2|42939.2|44
1653399970000|2022-05-24 13:46:10|43005.6|42985.6|42997.9|42977.9|43009.4|42989.4|42997.9|42977.9|12
1653399980000|2022-05-24 13:46:20|42999.2|42979.2|43011.7|42991.7|43011.7|42991.7|42992.9|42972.9|19
1653399990000|2022-05-24 13:46:30|43014.2|42994.2|43011.7|42991.7|43014.2|42994.2|43009.2|42989.2|14
1653400000000|2022-05-24 13:46:40|43014.2|42994.2|43010.6|42990.6|43014.2|42994.2|43010.6|42990.6|15
1653400010000|2022-05-24 13:46:50|43009.2|42989.2|43015.6|42995.6|43015.6|42995.6|43006.7|42986.7|12
1653400020000|2022-05-24 13:47:00|43016.9|42996.9|43014.2|42994.2|43018.1|42998.1|43014.2|42994.2|10
1653400030000|2022-05-24 13:47:10|43013.1|42993.1|43044.2|43024.2|43044.2|43024.2|43013.1|42993.1|22
1653400040000|2022-05-24 13:47:20|43046.7|43026.7|43046.7|43026.7|43051.7|43031.7|43044.2|43024.2|30
1653400050000|2022-05-24 13:47:30|43045.4|43025.4|43036.7|43016.7|43045.4|43025.4|43036.7|43016.7|20
1653400060000|2022-05-24 13:47:40|43034.2|43014.2|43024.2|43004.2|43034.2|43014.2|43024.2|43004.2|14
1653400070000|2022-05-24 13:47:50|43022.9|43002.9|43026.7|43006.7|43026.7|43006.7|43022.9|43002.9|11
1653400080000|2022-05-24 13:48:00|43027.9|43007.9|43034.2|43014.2|43034.2|43014.2|43026.7|43006.7|15
1653400090000|2022-05-24 13:48:10|43036.7|43016.7|43041.7|43021.7|43041.7|43021.7|43036.7|43016.7|26
1653400100000|2022-05-24 13:48:20|43042.9|43022.9|43044.2|43024.2|43046.7|43026.7|43041.7|43021.7|15
1653400110000|2022-05-24 13:48:30|||||||||1
1653400120000|2022-05-24 13:48:40|43045.6|43025.6|43044.2|43024.2|43045.6|43025.6|43041.7|43021.7|8
1653400130000|2022-05-24 13:48:50|43045.6|43025.6|43079.2|43059.2|43079.2|43059.2|43045.6|43025.6|43
1653400140000|2022-05-24 13:49:00|43078.1|43058.1|43104.2|43084.2|43104.2|43084.2|43078.1|43058.1|24
1653400150000|2022-05-24 13:49:10|43100.6|43080.6|43081.7|43061.7|43100.6|43080.6|43080.6|43060.6|16
1653400160000|2022-05-24 13:49:20|43084.4|43064.4|43096.7|43076.7|43099.2|43079.2|43084.4|43064.4|19
1653400170000|2022-05-24 13:49:30|43094.2|43074.2|43082.9|43062.9|43096.7|43076.7|43082.9|43062.9|18
1653400180000|2022-05-24 13:49:40|43084.2|43064.2|43077.9|43057.9|43085.4|43065.4|43077.9|43057.9|9
1653400190000|2022-05-24 13:49:50|43079.2|43059.2|43079.2|43059.2|43081.7|43061.7|43077.9|43057.9|11
1653400200000|2022-05-24 13:50:00|43081.7|43061.7|43074.2|43054.2|43081.7|43061.7|43072.9|43052.9|21
1653400210000|2022-05-24 13:50:10|43075.6|43055.6|43069.2|43049.2|43081.7|43061.7|43066.7|43046.7|19
1653400220000|2022-05-24 13:50:20|43070.6|43050.6|43071.7|43051.7|43073.1|43053.1|43068.1|43048.1|8
1653400230000|2022-05-24 13:50:30|43073.1|43053.1|43079.2|43059.2|43084.2|43064.2|43073.1|43053.1|22
1653400240000|2022-05-24 13:50:40|43076.5|43056.5|43056.7|43036.7|43076.5|43056.5|43056.7|43036.7|5
1653400250000|2022-05-24 13:50:50|43054|43034|43054.2|43034.2|43059.2|43039.2|43051.7|43031.7|18
1653400260000|2022-05-24 13:51:00|43055.6|43035.6|43059.2|43039.2|43059.2|43039.2|43054.2|43034.2|10
1653400270000|2022-05-24 13:51:10|43060.6|43040.6|43059.2|43039.2|43061.7|43041.7|43059.2|43039.2|7
1653400280000|2022-05-24 13:51:20|43057.9|43037.9|43050.4|43030.4|43057.9|43037.9|43047.9|43027.9|8
1653400290000|2022-05-24 13:51:30|43047.9|43027.9|43046.5|43026.5|43050.4|43030.4|43046.5|43026.5|14
1653400300000|2022-05-24 13:51:40|43045.4|43025.4|43021.7|43001.7|43045.4|43025.4|43021.7|43001.7|44
1653400310000|2022-05-24 13:51:50|43019.2|42999.2|43033.1|43013.1|43034.2|43014.2|43019.2|42999.2|24
1653400320000|2022-05-24 13:52:00|43034.2|43014.2|43045.6|43025.6|43045.6|43025.6|43034.2|43014.2|20
1653400330000|2022-05-24 13:52:10|43049.2|43029.2|43049.2|43029.2|43050.6|43030.6|43045.4|43025.4|12
1653400340000|2022-05-24 13:52:20|43047.9|43027.9|43034.2|43014.2|43047.9|43027.9|43034.2|43014.2|8
1653400350000|2022-05-24 13:52:30|43031.7|43011.7|43024.2|43004.2|43031.7|43011.7|43022.9|43002.9|8
1653400360000|2022-05-24 13:52:40|43022.9|43002.9|43019.2|42999.2|43022.9|43002.9|43019.2|42999.2|4
1653400370000|2022-05-24 13:52:50|43021.7|43001.7|43024.2|43004.2|43024.2|43004.2|43019.2|42999.2|1
1653400380000|2022-05-24 13:53:00|43021.5|43001.5|43019.2|42999.2|43021.5|43001.5|43011.7|42991.7|17
1653400390000|2022-05-24 13:53:10|43024.2|43004.2|43029.2|43009.2|43029.2|43009.2|43024.2|43004.2|11
1653400400000|2022-05-24 13:53:20|43030.6|43010.6|43031.7|43011.7|43031.7|43011.7|43029.2|43009.2|5
1653400410000|2022-05-24 13:53:30|43033.1|43013.1|43019.2|42999.2|43034.2|43014.2|43016.7|42996.7|28
1653400420000|2022-05-24 13:53:40|||||||||2
1653400430000|2022-05-24 13:53:50|43020.6|43000.6|43026.7|43006.7|43026.7|43006.7|43020.6|43000.6|5
1653400440000|2022-05-24 13:54:00|43029.2|43009.2|43039.2|43019.2|43041.7|43021.7|43029.2|43009.2|4
1653400450000|2022-05-24 13:54:10|43040.6|43020.6|43030.4|43010.4|43041.7|43021.7|43030.4|43010.4|10
1653400460000|2022-05-24 13:54:20|43031.7|43011.7|43023.1|43003.1|43031.7|43011.7|43021.7|43001.7|2
1653400470000|2022-05-24 13:54:30|43020.4|43000.4|43012.9|42992.9|43020.4|43000.4|43012.9|42992.9|23
1653400480000|2022-05-24 13:54:40|43011.7|42991.7|43012.9|42992.9|43016.7|42996.7|43011.7|42991.7|7
1653400490000|2022-05-24 13:54:50|43011.7|42991.7|43019.4|42999.4|43019.4|42999.4|43011.7|42991.7|8
1653400500000|2022-05-24 13:55:00|43020.6|43000.6|43021.9|43001.9|43023.1|43003.1|43019.4|42999.4|5
1653400510000|2022-05-24 13:55:10|43023.1|43003.1|43014.2|42994.2|43023.1|43003.1|43014.2|42994.2|10
1653400520000|2022-05-24 13:55:20|43016.9|42996.9|43018.1|42998.1|43018.1|42998.1|43014.2|42994.2|3
1653400530000|2022-05-24 13:55:30|43019.2|42999.2|43021.7|43001.7|43023.1|43003.1|43019.2|42999.2|6
1653400540000|2022-05-24 13:55:40|43019.2|42999.2|43019.2|42999.2|43020.6|43000.6|43016.7|42996.7|8
1653400550000|2022-05-24 13:55:50|43024.2|43004.2|43028.1|43008.1|43029.2|43009.2|43024.2|43004.2|6
1653400560000|2022-05-24 13:56:00|43029.6|43009.6|43029.2|43009.2|43034.4|43014.4|43029.2|43009.2|20
1653400570000|2022-05-24 13:56:10|43027.9|43007.9|43024.2|43004.2|43027.9|43007.9|43019.2|42999.2|1
1653400580000|2022-05-24 13:56:20|43025.6|43005.6|43025.6|43005.6|43025.6|43005.6|43025.6|43005.6|1
1653400590000|2022-05-24 13:56:30|43024.2|43004.2|43021.7|43001.7|43024.2|43004.2|43021.7|43001.7|3
1653400600000|2022-05-24 13:56:40|43016.7|42996.7|43019.2|42999.2|43019.2|42999.2|43016.7|42996.7|2
1653400610000|2022-05-24 13:56:50|43020.4|43000.4|43020.4|43000.4|43020.4|43000.4|43020.4|43000.4|3
1653400620000|2022-05-24 13:57:00|43021.7|43001.7|43030.6|43010.6|43030.6|43010.6|43021.7|43001.7|10
1653400630000|2022-05-24 13:57:10|43031.9|43011.9|43029.2|43009.2|43031.9|43011.9|43028.1|43008.1|5
1653400640000|2022-05-24 13:57:20|43030.6|43010.6|43026.7|43006.7|43031.7|43011.7|43026.7|43006.7|7
1653400650000|2022-05-24 13:57:30|43025.4|43005.4|43024.2|43004.2|43025.4|43005.4|43024.2|43004.2|1
1653400660000|2022-05-24 13:57:40|43022.9|43002.9|43014.2|42994.2|43022.9|43002.9|43014.2|42994.2|3
1653400670000|2022-05-24 13:57:50|43011.7|42991.7|43009.2|42989.2|43011.7|42991.7|43009.2|42989.2|7
1653400680000|2022-05-24 13:58:00|43006.6|42986.6|42996.7|42976.7|43006.6|42986.6|42996.7|42976.7|17
1653400690000|2022-05-24 13:58:10|||||||||3
1653400700000|2022-05-24 13:58:20|42995.4|42975.4|42991.7|42971.7|42995.4|42975.4|42990.6|42970.6|6
1653400710000|2022-05-24 13:58:30|42990.4|42970.4|42989.2|42969.2|42991.7|42971.7|42989.2|42969.2|2
1653400720000|2022-05-24 13:58:40|42991.7|42971.7|42992.9|42972.9|42992.9|42972.9|42989.2|42969.2|13
1653400730000|2022-05-24 13:58:50|42990.4|42970.4|42994.2|42974.2|42994.2|42974.2|42989.2|42969.2|2
1653400740000|2022-05-24 13:59:00|42991.7|42971.7|42982.9|42962.9|42994.2|42974.2|42981.7|42961.7|6
1653400750000|2022-05-24 13:59:10|42984.2|42964.2|42986.7|42966.7|42986.7|42966.7|42984.2|42964.2|6
1653400760000|2022-05-24 13:59:20|42990.6|42970.6|42994.2|42974.2|42994.2|42974.2|42989.2|42969.2|12
1653400770000|2022-05-24 13:59:30|42995.6|42975.6|42995.4|42975.4|42998.1|42978.1|42995.4|42975.4|5
1653400780000|2022-05-24 13:59:40|42994.2|42974.2|42991.7|42971.7|42994.2|42974.2|42989.2|42969.2|7
1653400790000|2022-05-24 13:59:50|42989.2|42969.2|42986.7|42966.7|42989.2|42969.2|42986.7|42966.7|4
1653400800000|2022-05-24 14:00:00|42985.4|42965.4|42966.7|42946.7|42985.4|42965.4|42966.7|42946.7|14
1653400810000|2022-05-24 14:00:10|42965.4|42945.4|42963.1|42943.1|42965.4|42945.4|42960.4|42940.4|8
1653400820000|2022-05-24 14:00:20|42966.7|42946.7|42969.2|42949.2|42969.2|42949.2|42966.7|42946.7|23
1653400830000|2022-05-24 14:00:30|42970.6|42950.6|42965.4|42945.4|42971.7|42951.7|42965.4|42945.4|10
1653400840000|2022-05-24 14:00:40|42964.2|42944.2|42966.7|42946.7|42966.7|42946.7|42964.2|42944.2|8
1653400850000|2022-05-24 14:00:50|42968.1|42948.1|42969.2|42949.2|42970.6|42950.6|42966.7|42946.7|4
1653400860000|2022-05-24 14:01:00|42967.9|42947.9|42969.2|42949.2|42969.2|42949.2|42965.4|42945.4|11
1653400870000|2022-05-24 14:01:10|42964.2|42944.2|42973.1|42953.1|42973.1|42953.1|42961.7|42941.7|19
1653400880000|2022-05-24 14:01:20|42974.2|42954.2|42969.2|42949.2|42974.2|42954.2|42966.7|42946.7|12
1653400890000|2022-05-24 14:01:30|42967.9|42947.9|42950.6|42930.6|42967.9|42947.9|42950.4|42930.4|7
1653400900000|2022-05-24 14:01:40|42951.7|42931.7|42946.7|42926.7|42951.7|42931.7|42946.7|42926.7|4
1653400910000|2022-05-24 14:01:50|42944.1|42924.1|42939.2|42919.2|42944.1|42924.1|42934.2|42914.2|10
1653400920000|2022-05-24 14:02:00|42936.7|42916.7|42909.4|42889.4|42937.9|42917.9|42906.6|42886.6|34
1653400930000|2022-05-24 14:02:10|42910.6|42890.6|42913.1|42893.1|42914.2|42894.2|42909.2|42889.2|11
1653400940000|2022-05-24 14:02:20|42918.1|42898.1|42936.7|42916.7|42936.7|42916.7|42918.1|42898.1|13
1653400950000|2022-05-24 14:02:30|42938.1|42918.1|42919.4|42899.4|42939.2|42919.2|42918.3|42898.3|29
1653400960000|2022-05-24 14:02:40|42918.3|42898.3|42924.2|42904.2|42924.2|42904.2|42901.7|42881.7|34
1653400970000|2022-05-24 14:02:50|42926.7|42906.7|42934.2|42914.2|42934.2|42914.2|42926.7|42906.7|18
1653400980000|2022-05-24 14:03:00|42935.4|42915.4|42939.2|42919.2|42941.7|42921.7|42934.2|42914.2|26
1653400990000|2022-05-24 14:03:10|||||||||8
1653401000000|2022-05-24 14:03:20|||||||||1
1653401010000|2022-05-24 14:03:30|42943.1|42923.1|42944.2|42924.2|42950.4|42930.4|42943.1|42923.1|8
1653401020000|2022-05-24 14:03:40|42943.1|42923.1|42944.2|42924.2|42944.2|42924.2|42941.7|42921.7|4
1653401030000|2022-05-24 14:03:50|42943.1|42923.1|42943.1|42923.1|42944.2|42924.2|42943.1|42923.1|2
1653401040000|2022-05-24 14:04:00|42944.2|42924.2|42961.7|42941.7|42961.7|42941.7|42944.2|42924.2|12
1653401050000|2022-05-24 14:04:10|42963.1|42943.1|42969.2|42949.2|42969.2|42949.2|42963.1|42943.1|9
1653401060000|2022-05-24 14:04:20|42970.6|42950.6|42974.2|42954.2|42976.7|42956.7|42970.6|42950.6|12
1653401070000|2022-05-24 14:04:30|42978.1|42958.1|42984.2|42964.2|42984.2|42964.2|42976.7|42956.7|38
1653401080000|2022-05-24 14:04:40|42985.6|42965.6|42980.4|42960.4|42985.6|42965.6|42979.2|42959.2|12
1653401090000|2022-05-24 14:04:50|42980.6|42960.6|42984.2|42964.2|42985.6|42965.6|42979.2|42959.2|18
1653401100000|2022-05-24 14:05:00|42988.1|42968.1|42983.1|42963.1|42989.2|42969.2|42980.4|42960.4|12
1653401110000|2022-05-24 14:05:10|42979.2|42959.2|42999.2|42979.2|42999.2|42979.2|42979.2|42959.2|18
1653401120000|2022-05-24 14:05:20|43001.7|42981.7|42984.2|42964.2|43004.2|42984.2|42984.2|42964.2|8
1653401130000|2022-05-24 14:05:30|42985.4|42965.4|42979.2|42959.2|42985.4|42965.4|42974.2|42954.2|16
1653401140000|2022-05-24 14:05:40|42981.7|42961.7|42980.4|42960.4|42984.2|42964.2|42979.2|42959.2|14
1653401150000|2022-05-24 14:05:50|42980.6|42960.6|42976.7|42956.7|42981.7|42961.7|42976.7|42956.7|9
1653401160000|2022-05-24 14:06:00|||||||||4
1653401170000|2022-05-24 14:06:10|42974.2|42954.2|42975.6|42955.6|42979.2|42959.2|42974.2|42954.2|11
1653401180000|2022-05-24 14:06:20|42978.1|42958.1|42976.7|42956.7|42979.2|42959.2|42974.2|42954.2|1
1653401190000|2022-05-24 14:06:30|42974.2|42954.2|42974.2|42954.2|42976.7|42956.7|42974.2|42954.2|0
1653401200000|2022-05-24 14:06:40|42976.9|42956.9|42979.2|42959.2|42979.2|42959.2|42976.9|42956.9|0
1653401210000|2022-05-24 14:06:50|42980.6|42960.6|42997.9|42977.9|42999.2|42979.2|42980.4|42960.4|33
1653401220000|2022-05-24 14:07:00|42996.7|42976.7|42996.7|42976.7|42996.7|42976.7|42986.6|42966.6|9
1653401230000|2022-05-24 14:07:10|42994.2|42974.2|42984.2|42964.2|42994.2|42974.2|42984.2|42964.2|4
1653401240000|2022-05-24 14:07:20|42982.9|42962.9|42979.2|42959.2|42982.9|42962.9|42979.2|42959.2|9
1653401250000|2022-05-24 14:07:30|42971.6|42951.6|42974.2|42954.2|42974.2|42954.2|42969.2|42949.2|15
1653401260000|2022-05-24 14:07:40|42976.7|42956.7|42976.7|42956.7|42978.1|42958.1|42976.7|42956.7|7
1653401270000|2022-05-24 14:07:50|42978.1|42958.1|42964.2|42944.2|42979.2|42959.2|42964.2|42944.2|7
1653401280000|2022-05-24 14:08:00|42963.1|42943.1|42936.9|42916.9|42963.1|42943.1|42934.2|42914.2|23
1653401290000|2022-05-24 14:08:10|42939.2|42919.2|42925.2|42905.2|42939.2|42919.2|42925.2|42905.2|7
1653401300000|2022-05-24 14:08:20|42921.6|42901.6|42928.1|42908.1|42929.2|42909.2|42919.2|42899.2|14
1653401310000|2022-05-24 14:08:30|42929.2|42909.2|42940.6|42920.6|42940.6|42920.6|42929.2|42909.2|10
1653401320000|2022-05-24 14:08:40|42941.7|42921.7|42936.7|42916.7|42941.7|42921.7|42936.7|42916.7|5
1653401330000|2022-05-24 14:08:50|42934.2|42914.2|42944.2|42924.2|42944.2|42924.2|42934.2|42914.2|6
1653401340000|2022-05-24 14:09:00|42945.6|42925.6|42951.7|42931.7|42951.7|42931.7|42945.6|42925.6|5
1653401350000|2022-05-24 14:09:10|42949.2|42929.2|42956.9|42936.9|42956.9|42936.9|42949.2|42929.2|5
1653401360000|2022-05-24 14:09:20|42959.2|42939.2|42959.2|42939.2|42961.7|42941.7|42953.1|42933.1|21
1653401370000|2022-05-24 14:09:30|42958.1|42938.1|42954.4|42934.4|42958.1|42938.1|42954.4|42934.4|81
1653401380000|2022-05-24 14:09:40|42954.6|42934.6|42950.8|42930.8|42955.8|42935.8|42946.9|42926.9|19
1653401390000|2022-05-24 14:09:50|42954.4|42934.4|42951.9|42931.9|42954.4|42934.4|42951.9|42931.9|1
1653401400000|2022-05-24 14:10:00|42953.1|42933.1|42956.9|42936.9|42959.4|42939.4|42949.4|42929.4|30
1653401410000|2022-05-24 14:10:10|42955.6|42935.6|42949.4|42929.4|42955.6|42935.6|42949.4|42929.4|6
1653401420000|2022-05-24 14:10:20|42946.9|42926.9|42931.9|42911.9|42946.9|42926.9|42931.9|42911.9|12
1653401430000|2022-05-24 14:10:30|42929.4|42909.4|42926.9|42906.9|42936.9|42916.9|42926.9|42906.9|16
1653401440000|2022-05-24 14:10:40|42925.6|42905.6|42925.6|42905.6|42928.1|42908.1|42923.1|42903.1|13
1653401450000|2022-05-24 14:10:50|42926.9|42906.9|42931.9|42911.9|42931.9|42911.9|42925.6|42905.6|6
1653401460000|2022-05-24 14:11:00|42933.1|42913.1|42931.9|42911.9|42936.9|42916.9|42931.9|42911.9|5
1653401470000|2022-05-24 14:11:10|42930.6|42910.6|42931.9|42911.9|42931.9|42911.9|42929.4|42909.4|8
1653401480000|2022-05-24 14:11:20|42933.1|42913.1|42929.4|42909.4|42939.4|42919.4|42921.8|42901.8|23
1653401490000|2022-05-24 14:11:30|42930.6|42910.6|42936.8|42916.8|42936.8|42916.8|42926.9|42906.9|3
1653401500000|2022-05-24 14:11:40|42935.4|42915.4|42931.9|42911.9|42936.8|42916.8|42931.9|42911.9|2
1653401510000|2022-05-24 14:11:50|42933.1|42913.1|42936.8|42916.8|42936.8|42916.8|42933.1|42913.1|5
1653401520000|2022-05-24 14:12:00|42935.6|42915.6|42940.8|42920.8|42940.8|42920.8|42934.3|42914.3|11
1653401530000|2022-05-24 14:12:10|42940.6|42920.6|42939.4|42919.4|42941.9|42921.9|42939.4|42919.4|5
1653401540000|2022-05-24 14:12:20|42939.3|42919.3|42940.6|42920.6|42940.8|42920.8|42936.9|42916.9|1
1653401550000|2022-05-24 14:12:30|42939.3|42919.3|42941.9|42921.9|42943.1|42923.1|42938.1|42918.1|2
1653401560000|2022-05-24 14:12:40|42940.6|42920.6|42953.3|42933.3|42958.3|42938.3|42940.6|42920.6|7
1653401570000|2022-05-24 14:12:50|42951.9|42931.9|42954.4|42934.4|42954.4|42934.4|42951.9|42931.9|1
1653401580000|2022-05-24 14:13:00|42953.1|42933.1|42951.9|42931.9|42953.1|42933.1|42946.9|42926.9|3
1653401590000|2022-05-24 14:13:10|42949.4|42929.4|42949.4|42929.4|42949.4|42929.4|42949.4|42929.4|8
1653401600000|2022-05-24 14:13:20|42948.1|42928.1|42959.4|42939.4|42959.4|42939.4|42948.1|42928.1|7
1653401610000|2022-05-24 14:13:30|42960.8|42940.8|42964.4|42944.4|42964.4|42944.4|42960.6|42940.6|6
1653401620000|2022-05-24 14:13:40|42963.1|42943.1|42956.9|42936.9|42963.1|42943.1|42956.9|42936.9|6
1653401630000|2022-05-24 14:13:50|42955.6|42935.6|42956.9|42936.9|42959.4|42939.4|42951.9|42931.9|5
1653401640000|2022-05-24 14:14:00|42953.1|42933.1|42949.3|42929.3|42953.1|42933.1|42946.9|42926.9|8
1653401650000|2022-05-24 14:14:10|42946.9|42926.9|42914.4|42894.4|42946.9|42926.9|42909.3|42889.3|21
1653401660000|2022-05-24 14:14:20|42915.6|42895.6|42904.4|42884.4|42915.6|42895.6|42901.9|42881.9|20
1653401670000|2022-05-24 14:14:30|42901.9|42881.9|42891.9|42871.9|42901.9|42881.9|42889.4|42869.4|35
1653401680000|2022-05-24 14:14:40|42889.4|42869.4|42913.1|42893.1|42913.1|42893.1|42889.4|42869.4|28
1653401690000|2022-05-24 14:14:50|42914.4|42894.4|42913.1|42893.1|42914.4|42894.4|42913.1|42893.1|3
1653401700000|2022-05-24 14:15:00|42911.9|42891.9|42899.4|42879.4|42911.9|42891.9|42891.9|42871.9|11
1653401710000|2022-05-24 14:15:10|42898.1|42878.1|42901.9|42881.9|42901.9|42881.9|42896.9|42876.9|6
1653401720000|2022-05-24 14:15:20|42906.9|42886.9|42906.9|42886.9|42911.9|42891.9|42906.9|42886.9|15
1653401730000|2022-05-24 14:15:30|42909.4|42889.4|42903.3|42883.3|42913.3|42893.3|42901.9|42881.9|8
1653401740000|2022-05-24 14:15:40|42904.4|42884.4|42906.9|42886.9|42906.9|42886.9|42903.1|42883.1|3
1653401750000|2022-05-24 14:15:50|42908.1|42888.1|42891.9|42871.9|42909.3|42889.3|42891.9|42871.9|3
1653401760000|2022-05-24 14:16:00|42893.1|42873.1|42891.9|42871.9|42894.4|42874.4|42889.4|42869.4|10
1653401770000|2022-05-24 14:16:10|42893.3|42873.3|42895.6|42875.6|42899.4|42879.4|42893.3|42873.3|16
1653401780000|2022-05-24 14:16:20|42894.4|42874.4|42878.1|42858.1|42894.4|42874.4|42869.4|42849.4|26
1653401790000|2022-05-24 14:16:30|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|42878.1|42858.1|5
1653401800000|2022-05-24 14:16:40|42879.4|42859.4|42883.3|42863.3|42883.3|42863.3|42878.1|42858.1|6
1653401810000|2022-05-24 14:16:50|42884.4|42864.4|42879.4|42859.4|42884.4|42864.4|42879.4|42859.4|4
1653401820000|2022-05-24 14:17:00|42878.3|42858.3|42881.9|42861.9|42881.9|42861.9|42875.8|42855.8|5
1653401830000|2022-05-24 14:17:10|42879.4|42859.4|42863.1|42843.1|42879.4|42859.4|42863.1|42843.1|17
1653401840000|2022-05-24 14:17:20|42861.8|42841.8|42864.4|42844.4|42864.4|42844.4|42858.1|42838.1|36
1653401850000|2022-05-24 14:17:30|42860.6|42840.6|42864.4|42844.4|42864.4|42844.4|42859.4|42839.4|18
1653401860000|2022-05-24 14:17:40|42863.1|42843.1|42884.4|42864.4|42884.4|42864.4|42861.9|42841.9|9
1653401870000|2022-05-24 14:17:50|42885.8|42865.8|42876.9|42856.9|42886.9|42866.9|42876.9|42856.9|2
1653401880000|2022-05-24 14:18:00|42875.6|42855.6|42873.1|42853.1|42875.8|42855.8|42871.9|42851.9|14
1653401890000|2022-05-24 14:18:10|42874.4|42854.4|42871.9|42851.9|42876.9|42856.9|42871.9|42851.9|9
1653401900000|2022-05-24 14:18:20|42873.3|42853.3|42864.4|42844.4|42873.3|42853.3|42860.6|42840.6|8
1653401910000|2022-05-24 14:18:30|42866.9|42846.9|42865.6|42845.6|42869.4|42849.4|42863.3|42843.3|4
1653401920000|2022-05-24 14:18:40|42865.8|42845.8|42883.1|42863.1|42883.1|42863.1|42865.6|42845.6|9
1653401930000|2022-05-24 14:18:50|42884.4|42864.4|42879.4|42859.4|42884.4|42864.4|42878.1|42858.1|18
1653401940000|2022-05-24 14:19:00|42878.1|42858.1|42883.1|42863.1|42883.1|42863.1|42878.1|42858.1|9
1653401950000|2022-05-24 14:19:10|42884.4|42864.4|42899.4|42879.4|42899.4|42879.4|42884.4|42864.4|2
1653401960000|2022-05-24 14:19:20|42904.4|42884.4|42913.1|42893.1|42913.1|42893.1|42904.4|42884.4|8
1653401970000|2022-05-24 14:19:30|42915.6|42895.6|42903.1|42883.1|42915.6|42895.6|42903.1|42883.1|18
1653401980000|2022-05-24 14:19:40|42905.6|42885.6|42910.4|42890.4|42911.8|42891.8|42901.9|42881.9|72
1653401990000|2022-05-24 14:19:50|42911.8|42891.8|42909.3|42889.3|42914.3|42894.3|42909.3|42889.3|2
1653402000000|2022-05-24 14:20:00|42906.6|42886.6|42914.3|42894.3|42914.3|42894.3|42906.6|42886.6|12
1653402010000|2022-05-24 14:20:10|42916.8|42896.8|42924.3|42904.3|42924.3|42904.3|42916.8|42896.8|22
1653402020000|2022-05-24 14:20:20|42925.4|42905.4|42950.6|42930.6|42950.6|42930.6|42924.3|42904.3|8
1653402030000|2022-05-24 14:20:30|42949.3|42929.3|42943.1|42923.1|42949.3|42929.3|42939.3|42919.3|15
1653402040000|2022-05-24 14:20:40|42941.8|42921.8|42961.8|42941.8|42964.3|42944.3|42941.8|42921.8|22
1653402050000|2022-05-24 14:20:50|42960.4|42940.4|42954.3|42934.3|42960.4|42940.4|42952.9|42932.9|8
1653402060000|2022-05-24 14:21:00|42951.8|42931.8|42944.3|42924.3|42951.8|42931.8|42944.3|42924.3|7
1653402070000|2022-05-24 14:21:10|42949.3|42929.3|42947.9|42927.9|42951.8|42931.8|42947.9|42927.9|6
1653402080000|2022-05-24 14:21:20|42949.3|42929.3|42954.3|42934.3|42959.3|42939.3|42949.3|42929.3|4
1653402090000|2022-05-24 14:21:30|||||||||1
1653402100000|2022-05-24 14:21:40|42952.9|42932.9|42944.3|42924.3|42952.9|42932.9|42944.3|42924.3|4
1653402110000|2022-05-24 14:21:50|42945.6|42925.6|42949.3|42929.3|42949.3|42929.3|42944.3|42924.3|2
1653402120000|2022-05-24 14:22:00|42946.8|42926.8|42946.8|42926.8|42946.8|42926.8|42946.8|42926.8|3
1653402130000|2022-05-24 14:22:10|42949.3|42929.3|42970.6|42950.6|42970.6|42950.6|42949.3|42929.3|28
1653402140000|2022-05-24 14:22:20|42971.9|42951.9|42971.8|42951.8|42973.1|42953.1|42971.8|42951.8|7
1653402150000|2022-05-24 14:22:30|42973.1|42953.1|42984.3|42964.3|42984.3|42964.3|42973.1|42953.1|14
1653402160000|2022-05-24 14:22:40|42981.8|42961.8|42976.8|42956.8|42981.8|42961.8|42976.8|42956.8|3
1653402170000|2022-05-24 14:22:50|42979.3|42959.3|42976.8|42956.8|42979.3|42959.3|42976.8|42956.8|7
1653402180000|2022-05-24 14:23:00|42978.1|42958.1|42980.6|42960.6|42980.6|42960.6|42974.3|42954.3|7
1653402190000|2022-05-24 14:23:10|42985.6|42965.6|42994.3|42974.3|42994.3|42974.3|42985.6|42965.6|4
1653402200000|2022-05-24 14:23:20|42996.8|42976.8|42990.4|42970.4|42996.8|42976.8|42990.4|42970.4|6
1653402210000|2022-05-24 14:23:30|42991.8|42971.8|42986.8|42966.8|42992.9|42972.9|42986.8|42966.8|11
1653402220000|2022-05-24 14:23:40|42985.4|42965.4|42976.8|42956.8|42985.4|42965.4|42976.8|42956.8|3
1653402230000|2022-05-24 14:23:50|42974.3|42954.3|42976.8|42956.8|42976.8|42956.8|42974.3|42954.3|10
1653402240000|2022-05-24 14:24:00|42978.1|42958.1|42979.3|42959.3|42979.3|42959.3|42978.1|42958.1|3
1653402250000|2022-05-24 14:24:10|42981.8|42961.8|42974.3|42954.3|42984.3|42964.3|42974.3|42954.3|20
1653402260000|2022-05-24 14:24:20|||||||||1
1653402270000|2022-05-24 14:24:30|42971.8|42951.8|42971.8|42951.8|42974.3|42954.3|42971.8|42951.8|5
1653402280000|2022-05-24 14:24:40|42969.3|42949.3|42952.9|42932.9|42969.3|42949.3|42952.9|42932.9|2
1653402290000|2022-05-24 14:24:50|42951.8|42931.8|42949.3|42929.3|42951.8|42931.8|42949.3|42929.3|44
1653402300000|2022-05-24 14:25:00|42950.6|42930.6|42955.4|42935.4|42955.4|42935.4|42950.4|42930.4|126
1653402310000|2022-05-24 14:25:10|42954.3|42934.3|42945.6|42925.6|42954.3|42934.3|42945.6|42925.6|36
1653402320000|2022-05-24 14:25:20|42946.8|42926.8|42931.9|42911.9|42946.8|42926.8|42931.9|42911.9|10
1653402330000|2022-05-24 14:25:30|42930.6|42910.6|42927.9|42907.9|42930.6|42910.6|42925.4|42905.4|14
1653402340000|2022-05-24 14:25:40|42926.8|42906.8|42924.3|42904.3|42928.1|42908.1|42924.3|42904.3|3
1653402350000|2022-05-24 14:25:50|42922.9|42902.9|42921.9|42901.9|42926.8|42906.8|42920.4|42900.4|7
1653402360000|2022-05-24 14:26:00|42919.3|42899.3|42918.1|42898.1|42919.3|42899.3|42914.3|42894.3|13
1653402370000|2022-05-24 14:26:10|42919.3|42899.3|42919.3|42899.3|42919.3|42899.3|42915.6|42895.6|0
1653402380000|2022-05-24 14:26:20|42918.1|42898.1|42918.1|42898.1|42919.3|42899.3|42918.1|42898.1|3
1653402390000|2022-05-24 14:26:30|42919.3|42899.3|42919.3|42899.3|42919.3|42899.3|42914.3|42894.3|13
1653402400000|2022-05-24 14:26:40|42916.8|42896.8|42917.9|42897.9|42917.9|42897.9|42914.3|42894.3|5
1653402410000|2022-05-24 14:26:50|42921.9|42901.9|42939.3|42919.3|42939.3|42919.3|42921.9|42901.9|6
1653402420000|2022-05-24 14:27:00|42938.1|42918.1|42939.3|42919.3|42939.3|42919.3|42934.3|42914.3|6
1653402430000|2022-05-24 14:27:10|42940.6|42920.6|42957.9|42937.9|42957.9|42937.9|42940.6|42920.6|9
1653402440000|2022-05-24 14:27:20|42959.3|42939.3|42984.3|42964.3|42984.3|42964.3|42959.3|42939.3|14
1653402450000|2022-05-24 14:27:30|42985.6|42965.6|42970.6|42950.6|42986.8|42966.8|42970.6|42950.6|11
1653402460000|2022-05-24 14:27:40|42969.5|42949.5|42966.8|42946.8|42970.6|42950.6|42964.3|42944.3|6
1653402470000|2022-05-24 14:27:50|42964.3|42944.3|42964.3|42944.3|42966.8|42946.8|42964.3|42944.3|1
1653402480000|2022-05-24 14:28:00|42957.9|42937.9|42961.8|42941.8|42961.8|42941.8|42956.8|42936.8|5
1653402490000|2022-05-24 14:28:10|42960.4|42940.4|42959.3|42939.3|42960.4|42940.4|42959.3|42939.3|2
1653402500000|2022-05-24 14:28:20|42956.8|42936.8|42949.3|42929.3|42956.8|42936.8|42949.3|42929.3|8
1653402510000|2022-05-24 14:28:30|42952|42932|42949.3|42929.3|42954.3|42934.3|42949.3|42929.3|7
1653402520000|2022-05-24 14:28:40|42946.8|42926.8|42939.3|42919.3|42946.8|42926.8|42938.1|42918.1|10
1653402530000|2022-05-24 14:28:50|42937.9|42917.9|42939.3|42919.3|42939.3|42919.3|42937.9|42917.9|1
1653402540000|2022-05-24 14:29:00|42937.9|42917.9|42934.3|42914.3|42937.9|42917.9|42934.3|42914.3|1
1653402550000|2022-05-24 14:29:10|42939.3|42919.3|42946.8|42926.8|42946.8|42926.8|42939.3|42919.3|8
1653402560000|2022-05-24 14:29:20|42948.1|42928.1|42963.1|42943.1|42963.1|42943.1|42948.1|42928.1|5
1653402570000|2022-05-24 14:29:30|42964.3|42944.3|42964.3|42944.3|42964.3|42944.3|42964.3|42944.3|1
1653402580000|2022-05-24 14:29:40|42965.6|42945.6|42971.8|42951.8|42971.8|42951.8|42965.6|42945.6|1
1653402590000|2022-05-24 14:29:50|42974.5|42954.5|42978.1|42958.1|42979.3|42959.3|42974.5|42954.5|11
1653402600000|2022-05-24 14:30:00|42979.3|42959.3|42979.3|42959.3|42979.3|42959.3|42973.1|42953.1|10
1653402610000|2022-05-24 14:30:10|42982.9|42962.9|42984.3|42964.3|42984.3|42964.3|42979.3|42959.3|9
1653402620000|2022-05-24 14:30:20|42986.8|42966.8|42984.3|42964.3|42994.3|42974.3|42981.8|42961.8|19
1653402630000|2022-05-24 14:30:30|42982.9|42962.9|42989.3|42969.3|42989.3|42969.3|42982.9|42962.9|6
1653402640000|2022-05-24 14:30:40|42987.9|42967.9|42986.8|42966.8|42987.9|42967.9|42986.8|42966.8|3
1653402650000|2022-05-24 14:30:50|42988.1|42968.1|42989.3|42969.3|42991.8|42971.8|42988.1|42968.1|5
1653402660000|2022-05-24 14:31:00|||||||||1
1653402670000|2022-05-24 14:31:10|42986.6|42966.6|42984.3|42964.3|42986.6|42966.6|42984.3|42964.3|5
1653402680000|2022-05-24 14:31:20|42985.6|42965.6|42986.8|42966.8|42986.8|42966.8|42985.6|42965.6|3
1653402690000|2022-05-24 14:31:30|42988.1|42968.1|42996.8|42976.8|42996.8|42976.8|42988.1|42968.1|7
1653402700000|2022-05-24 14:31:40|42998.1|42978.1|42991.8|42971.8|42999.3|42979.3|42991.8|42971.8|11
1653402710000|2022-05-24 14:31:50|42990.4|42970.4|42979.3|42959.3|42990.4|42970.4|42974.3|42954.3|8
1653402720000|2022-05-24 14:32:00|42977.9|42957.9|42979.5|42959.5|42979.5|42959.5|42974.3|42954.3|10
1653402730000|2022-05-24 14:32:10|42980.6|42960.6|42978.1|42958.1|42980.6|42960.6|42974.3|42954.3|1
1653402740000|2022-05-24 14:32:20|42979.3|42959.3|42979.3|42959.3|42980.6|42960.6|42979.3|42959.3|4
1653402750000|2022-05-24 14:32:30|42977.9|42957.9|42976.8|42956.8|42977.9|42957.9|42974.3|42954.3|2
1653402760000|2022-05-24 14:32:40|42975.4|42955.4|42975.6|42955.6|42975.6|42955.6|42971.8|42951.8|53
1653402770000|2022-05-24 14:32:50|42977|42957|42979.5|42959.5|42979.5|42959.5|42977|42957|1
1653402780000|2022-05-24 14:33:00|42980.6|42960.6|42959.5|42939.5|42980.6|42960.6|42959.5|42939.5|32
1653402790000|2022-05-24 14:33:10|42957|42937|42952|42932|42958.1|42938.1|42949.5|42929.5|3
1653402800000|2022-05-24 14:33:20|42953.3|42933.3|42952|42932|42954.5|42934.5|42952|42932|2
1653402810000|2022-05-24 14:33:30|42949.5|42929.5|42945.8|42925.8|42949.5|42929.5|42944.5|42924.5|1
1653402820000|2022-05-24 14:33:40|42944.5|42924.5|42957|42937|42959.5|42939.5|42944.5|42924.5|11
1653402830000|2022-05-24 14:33:50|42955.6|42935.6|42957|42937|42957|42937|42955.6|42935.6|1
1653402840000|2022-05-24 14:34:00|42958.1|42938.1|42957|42937|42962|42942|42957|42937|16
1653402850000|2022-05-24 14:34:10|42954.5|42934.5|42958.1|42938.1|42959.5|42939.5|42954.5|42934.5|2
1653402860000|2022-05-24 14:34:20|42958.3|42938.3|42960.8|42940.8|42960.8|42940.8|42957|42937|1
1653402870000|2022-05-24 14:34:30|42959.5|42939.5|42962|42942|42962|42942|42959.5|42939.5|6
1653402880000|2022-05-24 14:34:40|42964.5|42944.5|42964.5|42944.5|42964.5|42944.5|42964.5|42944.5|1
1653402890000|2022-05-24 14:34:50|42962|42942|42962|42942|42962|42942|42962|42942|2
1653402900000|2022-05-24 14:35:00|42960.6|42940.6|42957|42937|42964.5|42944.5|42957|42937|32
1653402910000|2022-05-24 14:35:10|42955.8|42935.8|42954.5|42934.5|42955.8|42935.8|42952|42932|3
1653402920000|2022-05-24 14:35:20|42953.1|42933.1|42950.6|42930.6|42953.1|42933.1|42950.6|42930.6|2
1653402930000|2022-05-24 14:35:30|42952|42932|42962|42942|42962|42942|42952|42932|108
1653402940000|2022-05-24 14:35:40|42963.3|42943.3|42965.8|42945.8|42965.8|42945.8|42963.3|42943.3|3
1653402950000|2022-05-24 14:35:50|42968.1|42948.1|42970.6|42950.6|42972|42952|42968.1|42948.1|5
1653402960000|2022-05-24 14:36:00|42971.8|42951.8|42969.3|42949.3|42971.8|42951.8|42966.8|42946.8|5
1653402970000|2022-05-24 14:36:10|42967.9|42947.9|42986.8|42966.8|42989.3|42969.3|42966.8|42946.8|21
1653402980000|2022-05-24 14:36:20|42989.3|42969.3|42991.8|42971.8|42991.8|42971.8|42989.3|42969.3|2
1653402990000|2022-05-24 14:36:30|||||||||4
1653403000000|2022-05-24 14:36:40|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|2
1653403010000|2022-05-24 14:36:50|42993.1|42973.1|42994.3|42974.3|42996.8|42976.8|42993.1|42973.1|7
1653403020000|2022-05-24 14:37:00|42993.1|42973.1|42981.8|42961.8|42993.1|42973.1|42979.3|42959.3|7
1653403030000|2022-05-24 14:37:10|42983.1|42963.1|42982|42962|42983.1|42963.1|42982|42962|5
1653403040000|2022-05-24 14:37:20|42983.1|42963.1|42985.4|42965.4|42986.8|42966.8|42983.1|42963.1|12
1653403050000|2022-05-24 14:37:30|42984.1|42964.1|42985.4|42965.4|42985.4|42965.4|42984.1|42964.1|0
1653403060000|2022-05-24 14:37:40|42984.1|42964.1|42981.6|42961.6|42984.1|42964.1|42981.6|42961.6|3
1653403070000|2022-05-24 14:37:50|42980.2|42960.2|42969.3|42949.3|42980.2|42960.2|42969.3|42949.3|4
1653403080000|2022-05-24 14:38:00|42964.3|42944.3|42954.3|42934.3|42964.3|42944.3|42954.3|42934.3|45
1653403090000|2022-05-24 14:38:10|42952.9|42932.9|42954.3|42934.3|42954.3|42934.3|42952.9|42932.9|0
1653403100000|2022-05-24 14:38:20|42952.9|42932.9|42959.3|42939.3|42959.3|42939.3|42951.8|42931.8|26
1653403110000|2022-05-24 14:38:30|42961.8|42941.8|42959.3|42939.3|42961.8|42941.8|42959.3|42939.3|6
1653403120000|2022-05-24 14:38:40|42956.8|42936.8|42955.6|42935.6|42956.8|42936.8|42951.8|42931.8|3
1653403130000|2022-05-24 14:38:50|42957|42937|42959.3|42939.3|42959.3|42939.3|42957|42937|2
1653403140000|2022-05-24 14:39:00|42960.6|42940.6|42971.8|42951.8|42971.8|42951.8|42960.6|42940.6|27
1653403150000|2022-05-24 14:39:10|42969.3|42949.3|42969.3|42949.3|42969.3|42949.3|42969.3|42949.3|8
1653403160000|2022-05-24 14:39:20|42970.6|42950.6|42979.3|42959.3|42979.3|42959.3|42970.6|42950.6|2
1653403170000|2022-05-24 14:39:30|42980.6|42960.6|42990.4|42970.4|42990.4|42970.4|42980.6|42960.6|7
1653403180000|2022-05-24 14:39:40|42989.3|42969.3|42979.3|42959.3|42989.3|42969.3|42979.3|42959.3|7
1653403190000|2022-05-24 14:39:50|42981.8|42961.8|42983.1|42963.1|42983.1|42963.1|42981.8|42961.8|0
1653403200000|2022-05-24 14:40:00|42987|42967|42985.4|42965.4|42988.1|42968.1|42985.4|42965.4|3
1653403210000|2022-05-24 14:40:10|42984.3|42964.3|42981.8|42961.8|42984.3|42964.3|42981.8|42961.8|7
1653403220000|2022-05-24 14:40:20|42979.3|42959.3|42979.3|42959.3|42984.3|42964.3|42979.3|42959.3|4
1653403230000|2022-05-24 14:40:30|42977.9|42957.9|42979.3|42959.3|42979.3|42959.3|42976.8|42956.8|3
1653403240000|2022-05-24 14:40:40|42977.9|42957.9|42969.3|42949.3|42977.9|42957.9|42969.3|42949.3|2
1653403250000|2022-05-24 14:40:50|42966.8|42946.8|42966.8|42946.8|42966.8|42946.8|42966.8|42946.8|0
1653403260000|2022-05-24 14:41:00|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|3
1653403270000|2022-05-24 14:41:10|42966.8|42946.8|42971.8|42951.8|42971.8|42951.8|42966.8|42946.8|5
1653403280000|2022-05-24 14:41:20|42973.1|42953.1|42971.8|42951.8|42974.3|42954.3|42971.8|42951.8|3
1653403290000|2022-05-24 14:41:30|42974.3|42954.3|42975.6|42955.6|42978.1|42958.1|42971.8|42951.8|7
1653403300000|2022-05-24 14:41:40|42974.3|42954.3|42975.6|42955.6|42977|42957|42974.3|42954.3|4
1653403310000|2022-05-24 14:41:50|42976.8|42956.8|42975.4|42955.4|42976.8|42956.8|42974.3|42954.3|3
1653403320000|2022-05-24 14:42:00|42974.3|42954.3|42971.8|42951.8|42974.3|42954.3|42971.8|42951.8|0
1653403330000|2022-05-24 14:42:10|42970.6|42950.6|42973.1|42953.1|42973.1|42953.1|42970.6|42950.6|2
1653403340000|2022-05-24 14:42:20|42974.3|42954.3|42974.3|42954.3|42974.3|42954.3|42974.3|42954.3|4
1653403350000|2022-05-24 14:42:30|42976.8|42956.8|42979.3|42959.3|42981.8|42961.8|42976.8|42956.8|10
1653403360000|2022-05-24 14:42:40|42977.9|42957.9|42976.8|42956.8|42977.9|42957.9|42976.8|42956.8|5
1653403370000|2022-05-24 14:42:50|42978.1|42958.1|42986.8|42966.8|42986.8|42966.8|42978.1|42958.1|9
1653403380000|2022-05-24 14:43:00|42988.1|42968.1|43004.3|42984.3|43004.3|42984.3|42988.1|42968.1|18
1653403390000|2022-05-24 14:43:10|43009.5|42989.5|43008.1|42988.1|43009.5|42989.5|43006.8|42986.8|9
1653403400000|2022-05-24 14:43:20|43006.8|42986.8|43005.4|42985.4|43011.8|42991.8|43005.4|42985.4|10
1653403410000|2022-05-24 14:43:30|43004.1|42984.1|42999.3|42979.3|43004.1|42984.1|42999.3|42979.3|13
1653403420000|2022-05-24 14:43:40|42997.9|42977.9|42999.3|42979.3|42999.3|42979.3|42996.8|42976.8|1
1653403430000|2022-05-24 14:43:50|42996.8|42976.8|42994.3|42974.3|42996.8|42976.8|42994.3|42974.3|4
1653403440000|2022-05-24 14:44:00|||||||||1
1653403450000|2022-05-24 14:44:10|42991.8|42971.8|42991.8|42971.8|42991.8|42971.8|42991.8|42971.8|1
1653403460000|2022-05-24 14:44:20|42986.8|42966.8|42989.3|42969.3|42991.8|42971.8|42986.8|42966.8|16
1653403470000|2022-05-24 14:44:30|42985.4|42965.4|42984.3|42964.3|42985.4|42965.4|42979.3|42959.3|7
1653403480000|2022-05-24 14:44:40|42986.8|42966.8|42984.3|42964.3|42986.8|42966.8|42984.3|42964.3|19
1653403490000|2022-05-24 14:44:50|42982.9|42962.9|42974.3|42954.3|42984.3|42964.3|42974.3|42954.3|16
1653403500000|2022-05-24 14:45:00|42969.3|42949.3|42974.3|42954.3|42974.3|42954.3|42969.3|42949.3|7
1653403510000|2022-05-24 14:45:10|42975.6|42955.6|42976.8|42956.8|42976.8|42956.8|42974.3|42954.3|6
1653403520000|2022-05-24 14:45:20|42978.1|42958.1|42981.8|42961.8|42981.8|42961.8|42976.8|42956.8|4
1653403530000|2022-05-24 14:45:30|42980.6|42960.6|42979.3|42959.3|42980.6|42960.6|42979.3|42959.3|3
1653403540000|2022-05-24 14:45:40|42980.6|42960.6|42979.3|42959.3|42981.8|42961.8|42979.3|42959.3|0
1653403550000|2022-05-24 14:45:50|42976.8|42956.8|42984.3|42964.3|42984.5|42964.5|42974.3|42954.3|13
1653403560000|2022-05-24 14:46:00|42983.1|42963.1|42986.8|42966.8|42986.8|42966.8|42981.8|42961.8|4
1653403570000|2022-05-24 14:46:10|42991.8|42971.8|42998.1|42978.1|42998.1|42978.1|42991.8|42971.8|13
1653403580000|2022-05-24 14:46:20|42999.5|42979.5|42998.1|42978.1|43000.6|42980.6|42998.1|42978.1|4
1653403590000|2022-05-24 14:46:30|42995.6|42975.6|42999.3|42979.3|42999.3|42979.3|42995.6|42975.6|3
1653403600000|2022-05-24 14:46:40|43000.6|42980.6|43003.1|42983.1|43005.6|42985.6|43000.6|42980.6|3
1653403610000|2022-05-24 14:46:50|43005.6|42985.6|43009.3|42989.3|43009.3|42989.3|43005.6|42985.6|15
1653403620000|2022-05-24 14:47:00|||||||||2
1653403630000|2022-05-24 14:47:10|43011.8|42991.8|43009.3|42989.3|43011.8|42991.8|43009.3|42989.3|3
1653403640000|2022-05-24 14:47:20|43010.6|42990.6|43011.8|42991.8|43011.8|42991.8|43010.6|42990.6|2
1653403650000|2022-05-24 14:47:30|43010.4|42990.4|43011.8|42991.8|43011.8|42991.8|43009.3|42989.3|4
1653403660000|2022-05-24 14:47:40|43014.3|42994.3|43016.8|42996.8|43021.8|43001.8|43014.3|42994.3|28
1653403670000|2022-05-24 14:47:50|43015.4|42995.4|43039.3|43019.3|43039.3|43019.3|43014.3|42994.3|38
1653403680000|2022-05-24 14:48:00|43037.9|43017.9|43009.3|42989.3|43037.9|43017.9|43009.3|42989.3|30
1653403690000|2022-05-24 14:48:10|43006.8|42986.8|42996.8|42976.8|43006.8|42986.8|42996.8|42976.8|5
1653403700000|2022-05-24 14:48:20|42998.1|42978.1|42996.8|42976.8|43001.8|42981.8|42996.8|42976.8|9
1653403710000|2022-05-24 14:48:30|42998.1|42978.1|43004.3|42984.3|43005.6|42985.6|42994.3|42974.3|7
1653403720000|2022-05-24 14:48:40|43002.9|42982.9|42989.3|42969.3|43002.9|42982.9|42989.3|42969.3|11
1653403730000|2022-05-24 14:48:50|42990.6|42970.6|42979.3|42959.3|42990.6|42970.6|42979.3|42959.3|2
1653403740000|2022-05-24 14:49:00|42980.6|42960.6|42981.8|42961.8|42981.8|42961.8|42979.3|42959.3|2
1653403750000|2022-05-24 14:49:10|42984.3|42964.3|42989.3|42969.3|42989.3|42969.3|42984.3|42964.3|5
1653403760000|2022-05-24 14:49:20|42994.3|42974.3|42999.3|42979.3|43001.8|42981.8|42994.3|42974.3|6
1653403770000|2022-05-24 14:49:30|42996.8|42976.8|42983.1|42963.1|42996.8|42976.8|42983.1|42963.1|4
1653403780000|2022-05-24 14:49:40|42981.8|42961.8|42979.3|42959.3|42981.8|42961.8|42979.3|42959.3|1
1653403790000|2022-05-24 14:49:50|42976.8|42956.8|42969.3|42949.3|42976.8|42956.8|42969.3|42949.3|5
1653403800000|2022-05-24 14:50:00|42974.3|42954.3|42974.3|42954.3|42974.3|42954.3|42974.3|42954.3|6
1653403810000|2022-05-24 14:50:10|42975.6|42955.6|42986.8|42966.8|42986.8|42966.8|42975.6|42955.6|7
1653403820000|2022-05-24 14:50:20|42989.3|42969.3|42978.1|42958.1|42989.3|42969.3|42978.1|42958.1|4
1653403830000|2022-05-24 14:50:30|42976.8|42956.8|42976.8|42956.8|42976.8|42956.8|42975.6|42955.6|0
1653403840000|2022-05-24 14:50:40|42975.6|42955.6|42979.3|42959.3|42979.3|42959.3|42975.6|42955.6|2
1653403850000|2022-05-24 14:50:50|42980.4|42960.4|42974.3|42954.3|42980.4|42960.4|42974.3|42954.3|4
1653403860000|2022-05-24 14:51:00|42973.1|42953.1|42971.8|42951.8|42974.3|42954.3|42971.8|42951.8|5
1653403870000|2022-05-24 14:51:10|42969.3|42949.3|42967.9|42947.9|42969.3|42949.3|42967.9|42947.9|3
1653403880000|2022-05-24 14:51:20|42958.1|42938.1|42959.3|42939.3|42959.3|42939.3|42956.8|42936.8|21
1653403890000|2022-05-24 14:51:30|42956.8|42936.8|42932.9|42912.9|42956.8|42936.8|42932.9|42912.9|42
1653403900000|2022-05-24 14:51:40|42934.3|42914.3|42934.3|42914.3|42934.3|42914.3|42931.8|42911.8|15
1653403910000|2022-05-24 14:51:50|42931.8|42911.8|42939.3|42919.3|42943.1|42923.1|42931.8|42911.8|11
1653403920000|2022-05-24 14:52:00|42937.9|42917.9|42944.3|42924.3|42944.3|42924.3|42933.1|42913.1|11
1653403930000|2022-05-24 14:52:10|42941.8|42921.8|42944.3|42924.3|42944.3|42924.3|42941.8|42921.8|9
1653403940000|2022-05-24 14:52:20|42945.6|42925.6|42959.3|42939.3|42959.3|42939.3|42945.6|42925.6|6
1653403950000|2022-05-24 14:52:30|42962|42942|42965.6|42945.6|42965.6|42945.6|42962|42942|0
1653403960000|2022-05-24 14:52:40|42966.8|42946.8|42974.3|42954.3|42976.8|42956.8|42965.4|42945.4|2
1653403970000|2022-05-24 14:52:50|42976.8|42956.8|42981.8|42961.8|42981.8|42961.8|42974.3|42954.3|4
1653403980000|2022-05-24 14:53:00|42984.3|42964.3|42999.3|42979.3|42999.3|42979.3|42984.3|42964.3|14
1653403990000|2022-05-24 14:53:10|43001.8|42981.8|43005.4|42985.4|43005.4|42985.4|43000.6|42980.6|8
1653404000000|2022-05-24 14:53:20|43006.8|42986.8|43024.3|43004.3|43024.3|43004.3|43006.8|42986.8|18
1653404010000|2022-05-24 14:53:30|43021.8|43001.8|43016.8|42996.8|43024.3|43004.3|43016.8|42996.8|7
1653404020000|2022-05-24 14:53:40|43015.4|42995.4|43016.8|42996.8|43016.8|42996.8|43014.3|42994.3|3
1653404030000|2022-05-24 14:53:50|43014.3|42994.3|43013.1|42993.1|43015.6|42995.6|43013.1|42993.1|3
1653404040000|2022-05-24 14:54:00|43009.3|42989.3|43009.3|42989.3|43009.3|42989.3|43009.3|42989.3|4
1653404050000|2022-05-24 14:54:10|43006.8|42986.8|43009.3|42989.3|43009.3|42989.3|43004.3|42984.3|10
1653404060000|2022-05-24 14:54:20|43004.3|42984.3|42998.1|42978.1|43004.3|42984.3|42998.1|42978.1|9
1653404070000|2022-05-24 14:54:30|42995.4|42975.4|42993.1|42973.1|42995.4|42975.4|42990.4|42970.4|4
1653404080000|2022-05-24 14:54:40|42994.3|42974.3|42999.3|42979.3|42999.3|42979.3|42994.3|42974.3|6
1653404090000|2022-05-24 14:54:50|43000.6|42980.6|43004.3|42984.3|43005.4|42985.4|42995.6|42975.6|11
1653404100000|2022-05-24 14:55:00|43002.9|42982.9|43006.8|42986.8|43006.8|42986.8|43000.6|42980.6|18
1653404110000|2022-05-24 14:55:10|43009.3|42989.3|43004.3|42984.3|43009.3|42989.3|43004.3|42984.3|9
1653404120000|2022-05-24 14:55:20|43005.6|42985.6|42996.8|42976.8|43006.8|42986.8|42996.8|42976.8|9
1653404130000|2022-05-24 14:55:30|42995.4|42975.4|42985.4|42965.4|42995.4|42975.4|42985.4|42965.4|8
1653404140000|2022-05-24 14:55:40|42986.6|42966.6|42987.9|42967.9|42987.9|42967.9|42986.6|42966.6|3
1653404150000|2022-05-24 14:55:50|42989.3|42969.3|42996.8|42976.8|42996.8|42976.8|42989.3|42969.3|6
1653404160000|2022-05-24 14:56:00|42999.3|42979.3|43010.6|42990.6|43010.6|42990.6|42999.3|42979.3|10
1653404170000|2022-05-24 14:56:10|43015.4|42995.4|43014.3|42994.3|43016.8|42996.8|43014.3|42994.3|8
1653404180000|2022-05-24 14:56:20|43015.6|42995.6|43014.3|42994.3|43015.6|42995.6|43014.3|42994.3|0
1653404190000|2022-05-24 14:56:30|43011.8|42991.8|43014.3|42994.3|43014.3|42994.3|43011.8|42991.8|1
1653404200000|2022-05-24 14:56:40|43012.9|42992.9|43009.3|42989.3|43014.3|42994.3|43009.3|42989.3|5
1653404210000|2022-05-24 14:56:50|43007.9|42987.9|42994.3|42974.3|43009.3|42989.3|42994.3|42974.3|8
1653404220000|2022-05-24 14:57:00|42992.9|42972.9|42996.8|42976.8|42996.8|42976.8|42992.9|42972.9|5
1653404230000|2022-05-24 14:57:10|42998.1|42978.1|42996.8|42976.8|42999.3|42979.3|42996.8|42976.8|8
1653404240000|2022-05-24 14:57:20|42998.1|42978.1|42999.3|42979.3|42999.3|42979.3|42996.8|42976.8|5
1653404250000|2022-05-24 14:57:30|42997.9|42977.9|42996.8|42976.8|42999.3|42979.3|42994.3|42974.3|10
1653404260000|2022-05-24 14:57:40|42994.3|42974.3|42996.8|42976.8|42996.8|42976.8|42994.3|42974.3|3
1653404270000|2022-05-24 14:57:50|42994.3|42974.3|42994.3|42974.3|42994.3|42974.3|42994.3|42974.3|4
1653404280000|2022-05-24 14:58:00|42993.1|42973.1|42994.3|42974.3|42996.8|42976.8|42991.8|42971.8|1
1653404290000|2022-05-24 14:58:10|42995.4|42975.4|43014.3|42994.3|43015.4|42995.4|42995.4|42975.4|17
1653404300000|2022-05-24 14:58:20|43016.8|42996.8|43019.3|42999.3|43019.3|42999.3|43016.8|42996.8|17
1653404310000|2022-05-24 14:58:30|43021.8|43001.8|43024.3|43004.3|43024.3|43004.3|43021.8|43001.8|4
1653404320000|2022-05-24 14:58:40|43025.6|43005.6|43024.3|43004.3|43025.6|43005.6|43024.3|43004.3|57
1653404330000|2022-05-24 14:58:50|43022.9|43002.9|43021.8|43001.8|43026.8|43006.8|43021.8|43001.8|4
1653404340000|2022-05-24 14:59:00|43020.4|43000.4|43019.3|42999.3|43020.4|43000.4|43019.3|42999.3|10
1653404350000|2022-05-24 14:59:10|43016.8|42996.8|43014.3|42994.3|43016.8|42996.8|43014.3|42994.3|6
1653404360000|2022-05-24 14:59:20|43015.6|42995.6|43021.8|43001.8|43021.8|43001.8|43015.6|42995.6|6
1653404370000|2022-05-24 14:59:30|43023.1|43003.1|43025.4|43005.4|43027.9|43007.9|43023.1|43003.1|4
1653404380000|2022-05-24 14:59:40|43026.6|43006.6|43026.8|43006.8|43026.8|43006.8|43025.4|43005.4|4
1653404390000|2022-05-24 14:59:50|43029.3|43009.3|43026.8|43006.8|43035.4|43015.4|43025.4|43005.4|20
1653404400000|2022-05-24 15:00:00|43027.9|43007.9|43019.3|42999.3|43029.3|43009.3|43019.3|42999.3|5
1653404410000|2022-05-24 15:00:10|43017.9|42997.9|43013.1|42993.1|43017.9|42997.9|43013.1|42993.1|5
1653404420000|2022-05-24 15:00:20|43011.8|42991.8|43007.9|42987.9|43011.8|42991.8|43007.9|42987.9|3
1653404440000|2022-05-24 15:00:40|43009.3|42989.3|43009.3|42989.3|43009.3|42989.3|43009.3|42989.3|4
1653404450000|2022-05-24 15:00:50|43014.3|42994.3|43019.3|42999.3|43019.3|42999.3|43014.3|42994.3|1
1653404460000|2022-05-24 15:01:00|43023.1|43003.1|43026.8|43006.8|43026.8|43006.8|43023.1|43003.1|4
1653404470000|2022-05-24 15:01:10|43025.6|43005.6|43021.8|43001.8|43026.8|43006.8|43021.8|43001.8|6
1653404480000|2022-05-24 15:01:20|43023.1|43003.1|43024.3|43004.3|43024.3|43004.3|43021.8|43001.8|5
1653404490000|2022-05-24 15:01:30|43025.6|43005.6|43046.8|43026.8|43056.8|43036.8|43025.6|43005.6|36
1653404500000|2022-05-24 15:01:40|43044.3|43024.3|43031.8|43011.8|43044.3|43024.3|43031.8|43011.8|16
1653404510000|2022-05-24 15:01:50|43030.4|43010.4|43039.3|43019.3|43039.3|43019.3|43026.8|43006.8|8
1653404520000|2022-05-24 15:02:00|43041.8|43021.8|43049.3|43029.3|43054.3|43034.3|43041.8|43021.8|18
1653404530000|2022-05-24 15:02:10|43050.6|43030.6|43054.3|43034.3|43054.3|43034.3|43049.3|43029.3|20
1653404540000|2022-05-24 15:02:20|||||||||2
1653404550000|2022-05-24 15:02:30|43053.1|43033.1|43056.8|43036.8|43056.8|43036.8|43053.1|43033.1|5
1653404560000|2022-05-24 15:02:40|43057.9|43037.9|43066.8|43046.8|43066.8|43046.8|43057.9|43037.9|8
1653404570000|2022-05-24 15:02:50|43065.4|43045.4|43066.8|43046.8|43066.8|43046.8|43064.3|43044.3|6
1653404580000|2022-05-24 15:03:00|43068.1|43048.1|43074.3|43054.3|43076.8|43056.8|43068.1|43048.1|18
1653404590000|2022-05-24 15:03:10|43071.8|43051.8|43069.3|43049.3|43074.3|43054.3|43069.3|43049.3|11
1653404600000|2022-05-24 15:03:20|43074.3|43054.3|43074.3|43054.3|43074.3|43054.3|43071.8|43051.8|9
1653404610000|2022-05-24 15:03:30|||||||||3
1653404620000|2022-05-24 15:03:40|43079.3|43059.3|43081.8|43061.8|43081.8|43061.8|43079.3|43059.3|25
1653404630000|2022-05-24 15:03:50|43076.8|43056.8|43081.8|43061.8|43084.3|43064.3|43076.8|43056.8|21
1653404640000|2022-05-24 15:04:00|43084.3|43064.3|43069.3|43049.3|43084.3|43064.3|43058.1|43038.1|31
1653404650000|2022-05-24 15:04:10|43067.9|43047.9|43069.3|43049.3|43069.3|43049.3|43064.3|43044.3|1
1653404660000|2022-05-24 15:04:20|43066.8|43046.8|43070.6|43050.6|43070.6|43050.6|43066.8|43046.8|9
1653404670000|2022-05-24 15:04:30|43071.8|43051.8|43066.6|43046.6|43071.8|43051.8|43066.6|43046.6|4
1653404680000|2022-05-24 15:04:40|43064.3|43044.3|43059.3|43039.3|43064.3|43044.3|43059.3|43039.3|1
1653404690000|2022-05-24 15:04:50|43056.8|43036.8|43052.9|43032.9|43056.8|43036.8|43052.9|43032.9|3
1653404700000|2022-05-24 15:05:00|43049.3|43029.3|43046.8|43026.8|43049.3|43029.3|43044.3|43024.3|4
1653404710000|2022-05-24 15:05:10|43048.1|43028.1|43051.8|43031.8|43051.8|43031.8|43048.1|43028.1|1
1653404720000|2022-05-24 15:05:20|43054.3|43034.3|43064.3|43044.3|43064.3|43044.3|43054.3|43034.3|1
1653404730000|2022-05-24 15:05:30|43061.8|43041.8|43059.3|43039.3|43061.8|43041.8|43059.3|43039.3|6
1653404740000|2022-05-24 15:05:40|43064.3|43044.3|43066.8|43046.8|43066.8|43046.8|43064.3|43044.3|12
1653404750000|2022-05-24 15:05:50|43065.4|43045.4|43069.3|43049.3|43071.8|43051.8|43065.4|43045.4|3
1653404760000|2022-05-24 15:06:00|43070.6|43050.6|43071.8|43051.8|43071.8|43051.8|43066.8|43046.8|9
1653404770000|2022-05-24 15:06:10|43078.1|43058.1|43077.9|43057.9|43081.8|43061.8|43077.9|43057.9|7
1653404780000|2022-05-24 15:06:20|43069.3|43049.3|43069.3|43049.3|43069.3|43049.3|43069.3|43049.3|7
1653404790000|2022-05-24 15:06:30|43066.8|43046.8|43056.8|43036.8|43069.3|43049.3|43056.8|43036.8|13
1653404800000|2022-05-24 15:06:40|43055.4|43035.4|43056.8|43036.8|43056.8|43036.8|43054.3|43034.3|6
1653404810000|2022-05-24 15:06:50|43055.4|43035.4|43049.3|43029.3|43055.4|43035.4|43049.3|43029.3|14
1653404820000|2022-05-24 15:07:00|43047.9|43027.9|43037.9|43017.9|43047.9|43027.9|43037.9|43017.9|8
1653404830000|2022-05-24 15:07:10|43036.8|43016.8|43030.4|43010.4|43036.8|43016.8|43030.4|43010.4|6
1653404840000|2022-05-24 15:07:20|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|43026.8|43006.8|4
1653404850000|2022-05-24 15:07:30|43030.6|43010.6|43037.9|43017.9|43042.9|43022.9|43030.6|43010.6|15
1653404860000|2022-05-24 15:07:40|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|0
1653404870000|2022-05-24 15:07:50|43038.1|43018.1|43039.3|43019.3|43039.3|43019.3|43038.1|43018.1|0
1653404880000|2022-05-24 15:08:00|43037.9|43017.9|43044.3|43024.3|43044.3|43024.3|43036.8|43016.8|2
1653404890000|2022-05-24 15:08:10|43046.8|43026.8|43046.8|43026.8|43046.8|43026.8|43046.8|43026.8|2
1653404900000|2022-05-24 15:08:20|43048.1|43028.1|43041.8|43021.8|43049.3|43029.3|43041.8|43021.8|3
1653404910000|2022-05-24 15:08:30|43039.1|43019.1|43024.3|43004.3|43039.1|43019.1|43022.9|43002.9|13
1653404920000|2022-05-24 15:08:40|43026.8|43006.8|43026.8|43006.8|43026.8|43006.8|43026.8|43006.8|0
1653404930000|2022-05-24 15:08:50|43025.4|43005.4|43026.8|43006.8|43026.8|43006.8|43024.3|43004.3|1
1653404940000|2022-05-24 15:09:00|43024.3|43004.3|42994.3|42974.3|43026.8|43006.8|42994.3|42974.3|43
1653404950000|2022-05-24 15:09:10|42992.9|42972.9|43006.8|42986.8|43006.8|42986.8|42990.4|42970.4|16
1653404960000|2022-05-24 15:09:20|43007.9|42987.9|43009.3|42989.3|43010.4|42990.4|43006.8|42986.8|3
1653404980000|2022-05-24 15:09:40|43010.6|42990.6|43027.9|43007.9|43027.9|43007.9|43010.6|42990.6|4
1653404990000|2022-05-24 15:09:50|43024.3|43004.3|43021.8|43001.8|43025.4|43005.4|43021.8|43001.8|7
1653405000000|2022-05-24 15:10:00|43019.3|42999.3|43019.3|42999.3|43019.3|42999.3|43019.3|42999.3|0
1653405010000|2022-05-24 15:10:10|43017.9|42997.9|43010.6|42990.6|43017.9|42997.9|43009.5|42989.5|8
1653405020000|2022-05-24 15:10:20|43008.1|42988.1|43001.8|42981.8|43008.1|42988.1|43001.8|42981.8|7
1653405030000|2022-05-24 15:10:30|42999.3|42979.3|42991.6|42971.6|42999.3|42979.3|42991.6|42971.6|13
1653405040000|2022-05-24 15:10:40|42990.4|42970.4|42985.4|42965.4|42990.4|42970.4|42984.3|42964.3|8
1653405050000|2022-05-24 15:10:50|42984.3|42964.3|42974.3|42954.3|42985.4|42965.4|42974.3|42954.3|12
1653405060000|2022-05-24 15:11:00|42969.3|42949.3|42971.8|42951.8|42971.8|42951.8|42969.3|42949.3|10
1653405070000|2022-05-24 15:11:10|42973.1|42953.1|42975.6|42955.6|42975.6|42955.6|42973.1|42953.1|8
1653405080000|2022-05-24 15:11:20|42976.8|42956.8|42984.3|42964.3|42986.8|42966.8|42974.3|42954.3|4
1653405090000|2022-05-24 15:11:30|42982.9|42962.9|42981.8|42961.8|42982.9|42962.9|42981.8|42961.8|2
1653405100000|2022-05-24 15:11:40|42979.3|42959.3|42981.8|42961.8|42981.8|42961.8|42979.3|42959.3|2
1653405110000|2022-05-24 15:11:50|42983.1|42963.1|42986.8|42966.8|42986.8|42966.8|42983.1|42963.1|3
1653405120000|2022-05-24 15:12:00|42989.3|42969.3|42994.3|42974.3|42998.1|42978.1|42989.3|42969.3|5
1653405130000|2022-05-24 15:12:10|42992.9|42972.9|42984.3|42964.3|42992.9|42972.9|42984.3|42964.3|4
1653405140000|2022-05-24 15:12:20|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|8
1653405150000|2022-05-24 15:12:30|42986.8|42966.8|42989.3|42969.3|42989.3|42969.3|42986.8|42966.8|8
1653405160000|2022-05-24 15:12:40|42990.6|42970.6|42991.8|42971.8|42994.3|42974.3|42990.6|42970.6|6
1653405170000|2022-05-24 15:12:50|42989.1|42969.1|42986.8|42966.8|42989.1|42969.1|42986.8|42966.8|13
1653405180000|2022-05-24 15:13:00|42980.4|42960.4|42976.8|42956.8|42980.4|42960.4|42976.8|42956.8|6
1653405190000|2022-05-24 15:13:10|42975.4|42955.4|42971.8|42951.8|42975.4|42955.4|42970.6|42950.6|5
1653405200000|2022-05-24 15:13:20|42974.5|42954.5|42974.3|42954.3|42978.1|42958.1|42974.3|42954.3|3
1653405210000|2022-05-24 15:13:30|42975.6|42955.6|42984.3|42964.3|42984.3|42964.3|42975.6|42955.6|11
1653405220000|2022-05-24 15:13:40|||||||||2
1653405230000|2022-05-24 15:13:50|42988.1|42968.1|42991.8|42971.8|42991.8|42971.8|42988.1|42968.1|1
1653405240000|2022-05-24 15:14:00|42989.3|42969.3|42991.8|42971.8|42991.8|42971.8|42989.3|42969.3|4
1653405250000|2022-05-24 15:14:10|42993.1|42973.1|42991.8|42971.8|42994.3|42974.3|42991.8|42971.8|4
1653405260000|2022-05-24 15:14:20|42984.3|42964.3|42981.8|42961.8|42984.3|42964.3|42979.3|42959.3|9
1653405270000|2022-05-24 15:14:30|||||||||1
1653405280000|2022-05-24 15:14:40|42987|42967|42991.8|42971.8|42991.8|42971.8|42987|42967|7
1653405290000|2022-05-24 15:14:50|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|7
1653405300000|2022-05-24 15:15:00|42987.9|42967.9|42986.8|42966.8|42987.9|42967.9|42984.3|42964.3|4
1653405310000|2022-05-24 15:15:10|42984.3|42964.3|42974.3|42954.3|42984.3|42964.3|42974.3|42954.3|8
1653405320000|2022-05-24 15:15:20|42972.9|42952.9|42969.3|42949.3|42972.9|42952.9|42969.3|42949.3|6
1653405330000|2022-05-24 15:15:30|42967.9|42947.9|42971.8|42951.8|42971.8|42951.8|42967.9|42947.9|3
1653405340000|2022-05-24 15:15:40|||||||||9
1653405360000|2022-05-24 15:16:00|42974.3|42954.3|42989.3|42969.3|42989.3|42969.3|42974.3|42954.3|14
1653405370000|2022-05-24 15:16:10|42997|42977|42996.8|42976.8|42999.3|42979.3|42994.3|42974.3|3
1653405380000|2022-05-24 15:16:20|42999.3|42979.3|43009.3|42989.3|43009.3|42989.3|42999.3|42979.3|16
1653405390000|2022-05-24 15:16:30|43010.6|42990.6|43015.4|42995.4|43016.8|42996.8|43010.6|42990.6|4
1653405400000|2022-05-24 15:16:40|43014.3|42994.3|43009.3|42989.3|43014.3|42994.3|43009.3|42989.3|8
1653405410000|2022-05-24 15:16:50|43010.6|42990.6|43005.6|42985.6|43011.8|42991.8|43004.3|42984.3|15
1653405420000|2022-05-24 15:17:00|43004.3|42984.3|43008.1|42988.1|43008.1|42988.1|43004.3|42984.3|4
1653405430000|2022-05-24 15:17:10|43006.8|42986.8|43009.3|42989.3|43009.3|42989.3|43006.8|42986.8|5
1653405440000|2022-05-24 15:17:20|43010.6|42990.6|43009.3|42989.3|43010.6|42990.6|43009.3|42989.3|8
1653405450000|2022-05-24 15:17:30|43008.1|42988.1|43009.3|42989.3|43009.3|42989.3|43005.6|42985.6|1
1653405470000|2022-05-24 15:17:50|43008.1|42988.1|43004.3|42984.3|43008.1|42988.1|43001.8|42981.8|4
1653405480000|2022-05-24 15:18:00|43005.4|42985.4|42994.3|42974.3|43005.4|42985.4|42994.3|42974.3|11
1653405490000|2022-05-24 15:18:10|42993.1|42973.1|42993.1|42973.1|42993.1|42973.1|42993.1|42973.1|5
1653405500000|2022-05-24 15:18:20|42991.8|42971.8|42989.3|42969.3|42991.8|42971.8|42989.3|42969.3|2
1653405510000|2022-05-24 15:18:30|42990.6|42970.6|42986.8|42966.8|42991.8|42971.8|42986.8|42966.8|1
1653405520000|2022-05-24 15:18:40|||||||||2
1653405530000|2022-05-24 15:18:50|42985.4|42965.4|42971.8|42951.8|42985.4|42965.4|42971.8|42951.8|3
1653405540000|2022-05-24 15:19:00|42965.4|42945.4|42954.3|42934.3|42965.4|42945.4|42951.8|42931.8|17
1653405550000|2022-05-24 15:19:10|42951.8|42931.8|42954.3|42934.3|42956.8|42936.8|42951.8|42931.8|7
1653405560000|2022-05-24 15:19:20|42952.9|42932.9|42955.6|42935.6|42955.6|42935.6|42946.8|42926.8|6
1653405570000|2022-05-24 15:19:30|42957|42937|42962|42942|42962|42942|42957|42937|6
1653405580000|2022-05-24 15:19:40|42963.1|42943.1|42963.1|42943.1|42965.6|42945.6|42961.8|42941.8|2
1653405590000|2022-05-24 15:19:50|42962.9|42942.9|42964.3|42944.3|42964.3|42944.3|42960.6|42940.6|43
1653405600000|2022-05-24 15:20:00|42963.1|42943.1|42954.3|42934.3|42963.1|42943.1|42954.3|42934.3|7
1653405610000|2022-05-24 15:20:10|42955.6|42935.6|42954.3|42934.3|42956.8|42936.8|42954.3|42934.3|2
1653405620000|2022-05-24 15:20:20|42955.6|42935.6|42949.3|42929.3|42955.6|42935.6|42949.3|42929.3|5
1653405630000|2022-05-24 15:20:30|42946.6|42926.6|42944.3|42924.3|42946.6|42926.6|42940.4|42920.4|13
1653405640000|2022-05-24 15:20:40|42945.6|42925.6|42950.4|42930.4|42951.8|42931.8|42944.3|42924.3|1
1653405650000|2022-05-24 15:20:50|42949.3|42929.3|42941.8|42921.8|42949.3|42929.3|42940.4|42920.4|7
1653405660000|2022-05-24 15:21:00|42940.6|42920.6|42941.8|42921.8|42941.8|42921.8|42940.6|42920.6|0
1653405670000|2022-05-24 15:21:10|42944.3|42924.3|42944.3|42924.3|42944.3|42924.3|42941.8|42921.8|6
1653405680000|2022-05-24 15:21:20|42948.1|42928.1|42959.3|42939.3|42964.3|42944.3|42948.1|42928.1|14
1653405690000|2022-05-24 15:21:30|42957.9|42937.9|42956.8|42936.8|42959.3|42939.3|42956.8|42936.8|4
1653405700000|2022-05-24 15:21:40|42958.1|42938.1|42961.8|42941.8|42964.3|42944.3|42958.1|42938.1|10
1653405710000|2022-05-24 15:21:50|42960.4|42940.4|42960.4|42940.4|42960.4|42940.4|42959.1|42939.1|17
1653405720000|2022-05-24 15:22:00|42961.8|42941.8|42961.8|42941.8|42961.8|42941.8|42959.3|42939.3|2
1653405730000|2022-05-24 15:22:10|42959.3|42939.3|42963.1|42943.1|42963.1|42943.1|42959.3|42939.3|2
1653405750000|2022-05-24 15:22:30|42965.8|42945.8|42969.3|42949.3|42971.8|42951.8|42965.8|42945.8|6
1653405760000|2022-05-24 15:22:40|||||||||1
1653405770000|2022-05-24 15:22:50|42966.8|42946.8|42966.8|42946.8|42966.8|42946.8|42966.8|42946.8|2
1653405780000|2022-05-24 15:23:00|42968.1|42948.1|42964.3|42944.3|42969.3|42949.3|42964.3|42944.3|1
1653405790000|2022-05-24 15:23:10|42959.3|42939.3|42961.8|42941.8|42961.8|42941.8|42956.8|42936.8|8
1653405800000|2022-05-24 15:23:20|42963.1|42943.1|42964.3|42944.3|42966.8|42946.8|42963.1|42943.1|4
1653405810000|2022-05-24 15:23:30|42965.6|42945.6|42966.8|42946.8|42966.8|42946.8|42964.3|42944.3|2
1653405820000|2022-05-24 15:23:40|||||||||4
1653405830000|2022-05-24 15:23:50|||||||||4
1653405840000|2022-05-24 15:24:00|42964.3|42944.3|42969.3|42949.3|42970.6|42950.6|42964.3|42944.3|8
1653405850000|2022-05-24 15:24:10|42970.4|42950.4|42969.3|42949.3|42974.3|42954.3|42969.3|42949.3|0
1653405860000|2022-05-24 15:24:20|42970.6|42950.6|42984.3|42964.3|42984.3|42964.3|42970.6|42950.6|15
1653405870000|2022-05-24 15:24:30|42985.6|42965.6|42991.8|42971.8|42991.8|42971.8|42985.6|42965.6|2
1653405880000|2022-05-24 15:24:40|42993.1|42973.1|43009.3|42989.3|43009.3|42989.3|42993.1|42973.1|5
1653405890000|2022-05-24 15:24:50|43006.8|42986.8|43003|42983|43006.8|42986.8|43003|42983|12
1653405900000|2022-05-24 15:25:00|43001.8|42981.8|43006.8|42986.8|43006.8|42986.8|43000.6|42980.6|4
1653405910000|2022-05-24 15:25:10|43010.5|42990.5|43016.8|42996.8|43016.8|42996.8|43010.5|42990.5|7
1653405920000|2022-05-24 15:25:20|43013.1|42993.1|43014.3|42994.3|43014.3|42994.3|43011.8|42991.8|4
1653405930000|2022-05-24 15:25:30|||||||||5
1653405940000|2022-05-24 15:25:40|43011.6|42991.6|43009.3|42989.3|43011.6|42991.6|43009.3|42989.3|3
1653405950000|2022-05-24 15:25:50|43004.3|42984.3|42998|42978|43004.3|42984.3|42996.8|42976.8|3
1653405960000|2022-05-24 15:26:00|42996.8|42976.8|42994.3|42974.3|42996.8|42976.8|42994.3|42974.3|0
1653405970000|2022-05-24 15:26:10|||||||||1
1653405980000|2022-05-24 15:26:20|42991.8|42971.8|42984.3|42964.3|42991.8|42971.8|42979.3|42959.3|11
1653405990000|2022-05-24 15:26:30|42985.6|42965.6|42989.3|42969.3|42989.3|42969.3|42985.6|42965.6|0
1653406000000|2022-05-24 15:26:40|42988|42968|42979.3|42959.3|42988|42968|42978|42958|2
1653406010000|2022-05-24 15:26:50|42976.8|42956.8|42979.3|42959.3|42979.3|42959.3|42975.5|42955.5|5
1653406020000|2022-05-24 15:27:00|42980.6|42960.6|42989.3|42969.3|42989.3|42969.3|42980.6|42960.6|0
1653406030000|2022-05-24 15:27:10|42992|42972|42994.3|42974.3|42994.3|42974.3|42992|42972|6
1653406040000|2022-05-24 15:27:20|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|2
1653406050000|2022-05-24 15:27:30|42988|42968|42981.8|42961.8|42988|42968|42981.8|42961.8|9
1653406060000|2022-05-24 15:27:40|42983.1|42963.1|42979.3|42959.3|42984.3|42964.3|42979.3|42959.3|1
1653406070000|2022-05-24 15:27:50|42974.3|42954.3|42966.8|42946.8|42974.3|42954.3|42966.8|42946.8|8
1653406080000|2022-05-24 15:28:00|42969.3|42949.3|42976.8|42956.8|42976.8|42956.8|42969.3|42949.3|6
1653406090000|2022-05-24 15:28:10|42979.3|42959.3|42979.3|42959.3|42979.3|42959.3|42976.8|42956.8|1
1653406100000|2022-05-24 15:28:20|42978|42958|42975.5|42955.5|42978|42958|42974.3|42954.3|5
1653406110000|2022-05-24 15:28:30|42974.3|42954.3|42975.5|42955.5|42975.5|42955.5|42974.3|42954.3|1
1653406120000|2022-05-24 15:28:40|42974.3|42954.3|42974.3|42954.3|42974.3|42954.3|42974.3|42954.3|1
1653406130000|2022-05-24 15:28:50|42975.6|42955.6|42976.8|42956.8|42976.8|42956.8|42975.6|42955.6|1
1653406140000|2022-05-24 15:29:00|42975.5|42955.5|42974.3|42954.3|42978|42958|42974.3|42954.3|3
1653406150000|2022-05-24 15:29:10|42976.8|42956.8|42974.3|42954.3|42976.8|42956.8|42974.3|42954.3|1
1653406160000|2022-05-24 15:29:20|||||||||1
1653406170000|2022-05-24 15:29:30|42975.6|42955.6|42984.3|42964.3|42984.3|42964.3|42975.6|42955.6|7
1653406180000|2022-05-24 15:29:40|||||||||4
1653406190000|2022-05-24 15:29:50|42983|42963|42979.3|42959.3|42983|42963|42979.3|42959.3|5
1653406200000|2022-05-24 15:30:00|42976.8|42956.8|42979.3|42959.3|42979.3|42959.3|42974.3|42954.3|17
1653406210000|2022-05-24 15:30:10|42978|42958|42974.3|42954.3|42978|42958|42974.3|42954.3|1
1653406220000|2022-05-24 15:30:20|42969.3|42949.3|42969.3|42949.3|42969.3|42949.3|42969.3|42949.3|2
1653406230000|2022-05-24 15:30:30|42970.6|42950.6|42976.8|42956.8|42976.8|42956.8|42970.6|42950.6|9
1653406240000|2022-05-24 15:30:40|42975.5|42955.5|42976.8|42956.8|42976.8|42956.8|42974.3|42954.3|7
1653406250000|2022-05-24 15:30:50|42978|42958|42978|42958|42978|42958|42978|42958|6
1653406260000|2022-05-24 15:31:00|42976.8|42956.8|42974.3|42954.3|42976.8|42956.8|42974.3|42954.3|5
1653406270000|2022-05-24 15:31:10|42973|42953|42951.6|42931.6|42973|42953|42951.6|42931.6|9
1653406280000|2022-05-24 15:31:20|42950.5|42930.5|42954.3|42934.3|42954.3|42934.3|42950.5|42930.5|6
1653406290000|2022-05-24 15:31:30|42956.8|42936.8|42959.3|42939.3|42959.3|42939.3|42956.8|42936.8|0
1653406300000|2022-05-24 15:31:40|42960.6|42940.6|42963.1|42943.1|42966.8|42946.8|42960.6|42940.6|6
1653406310000|2022-05-24 15:31:50|42959.3|42939.3|42960.5|42940.5|42960.5|42940.5|42959.3|42939.3|0
1653406320000|2022-05-24 15:32:00|42959.3|42939.3|42958|42938|42959.3|42939.3|42958|42938|5
1653406330000|2022-05-24 15:32:10|42956.8|42936.8|42944.3|42924.3|42956.8|42936.8|42944.3|42924.3|9
1653406350000|2022-05-24 15:32:30|42941.8|42921.8|42929.5|42909.5|42941.8|42921.8|42928.1|42908.1|9
1653406360000|2022-05-24 15:32:40|42928.1|42908.1|42931.8|42911.8|42931.8|42911.8|42926.8|42906.8|13
1653406370000|2022-05-24 15:32:50|42933.1|42913.1|42931.8|42911.8|42936.8|42916.8|42931.8|42911.8|28
1653406380000|2022-05-24 15:33:00|42934.3|42914.3|42924.3|42904.3|42934.3|42914.3|42924.3|42904.3|8
1653406390000|2022-05-24 15:33:10|42925.6|42905.6|42941.8|42921.8|42941.8|42921.8|42925.6|42905.6|27
1653406400000|2022-05-24 15:33:20|42939.3|42919.3|42940.6|42920.6|42940.6|42920.6|42939.3|42919.3|1
1653406410000|2022-05-24 15:33:30|42941.8|42921.8|42936.8|42916.8|42941.8|42921.8|42931.8|42911.8|18
1653406420000|2022-05-24 15:33:40|||||||||4
1653406430000|2022-05-24 15:33:50|42939.3|42919.3|42936.8|42916.8|42939.3|42919.3|42936.8|42916.8|1
1653406440000|2022-05-24 15:34:00|42935.5|42915.5|42939.3|42919.3|42939.3|42919.3|42934.3|42914.3|8
1653406450000|2022-05-24 15:34:10|42940.6|42920.6|42950.6|42930.6|42950.6|42930.6|42940.6|42920.6|5
1653406460000|2022-05-24 15:34:20|42952|42932|42952|42932|42952|42932|42952|42932|8
1653406470000|2022-05-24 15:34:30|42953.1|42933.1|42954.3|42934.3|42954.3|42934.3|42953.1|42933.1|3
1653406480000|2022-05-24 15:34:40|42953|42933|42948.1|42928.1|42953|42933|42948.1|42928.1|11
1653406490000|2022-05-24 15:34:50|42945.6|42925.6|42945.6|42925.6|42945.6|42925.6|42945.6|42925.6|4
1653406500000|2022-05-24 15:35:00|42944.3|42924.3|42949.3|42929.3|42951.8|42931.8|42943.1|42923.1|7
1653406510000|2022-05-24 15:35:10|42948|42928|42944.3|42924.3|42948|42928|42944.3|42924.3|3
1653406520000|2022-05-24 15:35:20|42946.8|42926.8|42941.8|42921.8|42946.8|42926.8|42939.3|42919.3|9
1653406530000|2022-05-24 15:35:30|42940.5|42920.5|42939.3|42919.3|42940.5|42920.5|42936.8|42916.8|8
1653406540000|2022-05-24 15:35:40|42938|42918|42936.8|42916.8|42938|42918|42935.6|42915.6|1
1653406550000|2022-05-24 15:35:50|||||||||1
1653406560000|2022-05-24 15:36:00|42939.5|42919.5|42936.8|42916.8|42940.6|42920.6|42936.8|42916.8|7
1653406570000|2022-05-24 15:36:10|42939.3|42919.3|42935.5|42915.5|42939.3|42919.3|42935.5|42915.5|2
1653406580000|2022-05-24 15:36:20|42934.3|42914.3|42938.1|42918.1|42939.3|42919.3|42934.3|42914.3|0
1653406590000|2022-05-24 15:36:30|42936.8|42916.8|42946.8|42926.8|42946.8|42926.8|42936.8|42916.8|16
1653406600000|2022-05-24 15:36:40|42945.5|42925.5|42946.8|42926.8|42946.8|42926.8|42944.3|42924.3|4
1653406610000|2022-05-24 15:36:50|42949.3|42929.3|42946.8|42926.8|42949.3|42929.3|42946.8|42926.8|3
1653406620000|2022-05-24 15:37:00|42944.3|42924.3|42939.3|42919.3|42944.3|42924.3|42939.3|42919.3|25
1653406630000|2022-05-24 15:37:10|42940.6|42920.6|42936.8|42916.8|42940.6|42920.6|42926.8|42906.8|43
1653406640000|2022-05-24 15:37:20|42935.5|42915.5|42929.3|42909.3|42935.5|42915.5|42929.3|42909.3|4
1653406650000|2022-05-24 15:37:30|42926.8|42906.8|42931.8|42911.8|42931.8|42911.8|42926.8|42906.8|3
1653406670000|2022-05-24 15:37:50|42934.3|42914.3|42934.3|42914.3|42934.3|42914.3|42934.3|42914.3|1
1653406690000|2022-05-24 15:38:10|42935.6|42915.6|42935.6|42915.6|42935.6|42915.6|42935.6|42915.6|1
1653406700000|2022-05-24 15:38:20|42936.8|42916.8|42936.8|42916.8|42936.8|42916.8|42936.8|42916.8|1
1653406710000|2022-05-24 15:38:30|42935.5|42915.5|42936.8|42916.8|42936.8|42916.8|42935.5|42915.5|3
1653406720000|2022-05-24 15:38:40|42935.5|42915.5|42936.8|42916.8|42936.8|42916.8|42935.5|42915.5|1
1653406730000|2022-05-24 15:38:50|42941.8|42921.8|42948.1|42928.1|42948.1|42928.1|42941.8|42921.8|21
1653406740000|2022-05-24 15:39:00|42946.8|42926.8|42944.3|42924.3|42946.8|42926.8|42944.3|42924.3|5
1653406750000|2022-05-24 15:39:10|42943|42923|42943.1|42923.1|42943.1|42923.1|42943|42923|0
1653406760000|2022-05-24 15:39:20|42944.3|42924.3|42948.1|42928.1|42951.8|42931.8|42944.3|42924.3|8
1653406770000|2022-05-24 15:39:30|42949.3|42929.3|42950.6|42930.6|42953.1|42933.1|42949.3|42929.3|2
1653406780000|2022-05-24 15:39:40|42949.3|42929.3|42946.8|42926.8|42949.3|42929.3|42946.8|42926.8|2
1653406790000|2022-05-24 15:39:50|42948.1|42928.1|42948.1|42928.1|42948.1|42928.1|42946.8|42926.8|2
1653406800000|2022-05-24 15:40:00|42949.3|42929.3|42949.3|42929.3|42949.3|42929.3|42946.8|42926.8|5
1653406810000|2022-05-24 15:40:10|42948.1|42928.1|42946.8|42926.8|42948.1|42928.1|42946.8|42926.8|3
1653406820000|2022-05-24 15:40:20|42948.1|42928.1|42940.5|42920.5|42948.1|42928.1|42940.5|42920.5|2
1653406830000|2022-05-24 15:40:30|42938.1|42918.1|42943.1|42923.1|42944.5|42924.5|42938.1|42918.1|6
1653406840000|2022-05-24 15:40:40|42941.8|42921.8|42943.1|42923.1|42943.1|42923.1|42941.8|42921.8|0
1653406850000|2022-05-24 15:40:50|42941.8|42921.8|42940.6|42920.6|42941.8|42921.8|42938.1|42918.1|1
1653406860000|2022-05-24 15:41:00|42943.1|42923.1|42940.6|42920.6|42943.1|42923.1|42939.3|42919.3|15
1653406870000|2022-05-24 15:41:10|42941.8|42921.8|42943.1|42923.1|42943.1|42923.1|42941.8|42921.8|0
1653406880000|2022-05-24 15:41:20|42941.8|42921.8|42949.3|42929.3|42949.3|42929.3|42941.8|42921.8|5
1653406890000|2022-05-24 15:41:30|42950.5|42930.5|42949.3|42929.3|42950.6|42930.6|42949.3|42929.3|12
1653406900000|2022-05-24 15:41:40|42945.6|42925.6|42935.6|42915.6|42945.6|42925.6|42935.6|42915.6|9
1653406910000|2022-05-24 15:41:50|42937|42917|42934.3|42914.3|42938.1|42918.1|42931.8|42911.8|3
1653406920000|2022-05-24 15:42:00|42935.6|42915.6|42940.6|42920.6|42940.6|42920.6|42935.6|42915.6|5
1653406930000|2022-05-24 15:42:10|42939.3|42919.3|42939.3|42919.3|42941.8|42921.8|42939.3|42919.3|5
1653406940000|2022-05-24 15:42:20|42940.6|42920.6|42939.3|42919.3|42941.8|42921.8|42939.3|42919.3|2
1653406950000|2022-05-24 15:42:30|42941.8|42921.8|42940.5|42920.5|42944.3|42924.3|42940.5|42920.5|10
1653406960000|2022-05-24 15:42:40|42939.3|42919.3|42941.8|42921.8|42941.8|42921.8|42939.3|42919.3|4
1653406970000|2022-05-24 15:42:50|42944.3|42924.3|42946.8|42926.8|42946.8|42926.8|42944.3|42924.3|6
1653406980000|2022-05-24 15:43:00|42949.3|42929.3|42954.3|42934.3|42954.3|42934.3|42949.3|42929.3|11
1653406990000|2022-05-24 15:43:10|42957|42937|42972|42952|42972|42952|42957|42937|10
1653407000000|2022-05-24 15:43:20|42970.6|42950.6|42964.3|42944.3|42970.6|42950.6|42964.3|42944.3|13
1653407010000|2022-05-24 15:43:30|42965.6|42945.6|42966.8|42946.8|42966.8|42946.8|42964.3|42944.3|6
1653407020000|2022-05-24 15:43:40|42964.3|42944.3|42959.3|42939.3|42964.3|42944.3|42959.3|42939.3|4
1653407040000|2022-05-24 15:44:00|42958|42938|42951.8|42931.8|42958|42938|42951.8|42931.8|2
1653407050000|2022-05-24 15:44:10|42949.3|42929.3|42951.8|42931.8|42951.8|42931.8|42949.3|42929.3|8
1653407060000|2022-05-24 15:44:20|42953.1|42933.1|42955.5|42935.5|42955.5|42935.5|42953.1|42933.1|11
1653407080000|2022-05-24 15:44:40|42956.8|42936.8|42956.8|42936.8|42959.3|42939.3|42956.8|42936.8|7
1653407090000|2022-05-24 15:44:50|42958.1|42938.1|42959.3|42939.3|42960.6|42940.6|42956.8|42936.8|6
1653407100000|2022-05-24 15:45:00|42958|42938|42968.1|42948.1|42968.1|42948.1|42956.8|42936.8|15
1653407110000|2022-05-24 15:45:10|42969.3|42949.3|42969.3|42949.3|42969.3|42949.3|42969.3|42949.3|11
1653407120000|2022-05-24 15:45:20|42970.6|42950.6|42961.8|42941.8|42971.8|42951.8|42961.8|42941.8|4
1653407130000|2022-05-24 15:45:30|42960.6|42940.6|42963.1|42943.1|42965.5|42945.5|42960.6|42940.6|0
1653407140000|2022-05-24 15:45:40|42965.5|42945.5|42965.5|42945.5|42968|42948|42961.8|42941.8|8
1653407150000|2022-05-24 15:45:50|42964.3|42944.3|42966.8|42946.8|42966.8|42946.8|42963.1|42943.1|0
1653407160000|2022-05-24 15:46:00|42964.3|42944.3|42971.8|42951.8|42971.8|42951.8|42963.1|42943.1|13
1653407170000|2022-05-24 15:46:10|42975.5|42955.5|42989.3|42969.3|42989.3|42969.3|42975.5|42955.5|17
1653407180000|2022-05-24 15:46:20|42966.8|42946.8|42989.3|42969.3|42989.3|42969.3|42964.3|42944.3|13
1653407190000|2022-05-24 15:46:30|42988.1|42968.1|42985.6|42965.6|42989.3|42969.3|42984.3|42964.3|2
1653407200000|2022-05-24 15:46:40|42986.8|42966.8|42978|42958|42986.8|42966.8|42978|42958|5
1653407210000|2022-05-24 15:46:50|42976.8|42956.8|42976.8|42956.8|42978|42958|42975.6|42955.6|2
1653407220000|2022-05-24 15:47:00|42978.1|42958.1|42974.3|42954.3|42978.1|42958.1|42968|42948|4
1653407230000|2022-05-24 15:47:10|42975.6|42955.6|42978.1|42958.1|42978.1|42958.1|42975.6|42955.6|1
1653407240000|2022-05-24 15:47:20|42979.3|42959.3|42991.8|42971.8|42991.8|42971.8|42979.3|42959.3|17
1653407250000|2022-05-24 15:47:30|42994.3|42974.3|42993.1|42973.1|42995.6|42975.6|42993.1|42973.1|5
1653407260000|2022-05-24 15:47:40|42990.6|42970.6|43001.8|42981.8|43001.8|42981.8|42988.1|42968.1|14
1653407270000|2022-05-24 15:47:50|43000.7|42980.7|42996.8|42976.8|43000.7|42980.7|42996.8|42976.8|57
1653407280000|2022-05-24 15:48:00|42995.5|42975.5|42994.3|42974.3|42995.5|42975.5|42993|42973|4
1653407290000|2022-05-24 15:48:10|42995.5|42975.5|42999.3|42979.3|42999.3|42979.3|42994.3|42974.3|9
1653407300000|2022-05-24 15:48:20|43001.8|42981.8|43004.3|42984.3|43004.3|42984.3|43001.8|42981.8|4
1653407310000|2022-05-24 15:48:30|43005.7|42985.7|43004.3|42984.3|43006.8|42986.8|43004.3|42984.3|2
1653407320000|2022-05-24 15:48:40|43005.7|42985.7|43005.7|42985.7|43006.8|42986.8|43005.7|42985.7|1
1653407330000|2022-05-24 15:48:50|43006.8|42986.8|43011.8|42991.8|43011.8|42991.8|43005.7|42985.7|12
1653407340000|2022-05-24 15:49:00|43013.2|42993.2|43011.8|42991.8|43013.2|42993.2|43006.8|42986.8|8
1653407350000|2022-05-24 15:49:10|43014.3|42994.3|43016.8|42996.8|43016.8|42996.8|43011.8|42991.8|10
1653407360000|2022-05-24 15:49:20|43019.3|42999.3|43019.3|42999.3|43019.3|42999.3|43019.3|42999.3|4
1653407370000|2022-05-24 15:49:30|43018.2|42998.2|43018.2|42998.2|43018.2|42998.2|43018.2|42998.2|1
1653407380000|2022-05-24 15:49:40|43019.3|42999.3|43026.8|43006.8|43026.8|43006.8|43018|42998|12
1653407390000|2022-05-24 15:49:50|43029.3|43009.3|43059.3|43039.3|43059.3|43039.3|43029.3|43009.3|27
1653407400000|2022-05-24 15:50:00|43063.2|43043.2|43059.3|43039.3|43065.5|43045.5|43059.3|43039.3|27
1653407410000|2022-05-24 15:50:10|43058.2|43038.2|43063.2|43043.2|43063.2|43043.2|43058.2|43038.2|11
1653407420000|2022-05-24 15:50:20|43064.3|43044.3|43061.8|43041.8|43064.3|43044.3|43061.8|43041.8|5
1653407430000|2022-05-24 15:50:30|43060.5|43040.5|43046.8|43026.8|43060.5|43040.5|43046.8|43026.8|7
1653407440000|2022-05-24 15:50:40|43045.5|43025.5|43036.8|43016.8|43045.5|43025.5|43036.8|43016.8|4
1653407450000|2022-05-24 15:50:50|43035.5|43015.5|43036.8|43016.8|43036.8|43016.8|43034.3|43014.3|2
1653407460000|2022-05-24 15:51:00|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|4
1653407470000|2022-05-24 15:51:10|43037|43017|43039.3|43019.3|43039.3|43019.3|43036.8|43016.8|0
1653407480000|2022-05-24 15:51:20|43041.8|43021.8|43039.3|43019.3|43041.8|43021.8|43039.3|43019.3|3
1653407490000|2022-05-24 15:51:30|43036.8|43016.8|43036.8|43016.8|43039.3|43019.3|43036.8|43016.8|3
1653407500000|2022-05-24 15:51:40|43038.2|43018.2|43036.8|43016.8|43039.3|43019.3|43036.8|43016.8|3
1653407520000|2022-05-24 15:52:00|43038.2|43018.2|43038.2|43018.2|43038.2|43018.2|43036.8|43016.8|3
1653407530000|2022-05-24 15:52:10|43039.5|43019.5|43044.3|43024.3|43045.7|43025.7|43039.5|43019.5|10
1653407540000|2022-05-24 15:52:20|43043|43023|43041.8|43021.8|43043|43023|43041.8|43021.8|2
1653407550000|2022-05-24 15:52:30|43044.3|43024.3|43044.3|43024.3|43044.3|43024.3|43044.3|43024.3|6
1653407560000|2022-05-24 15:52:40|43043|43023|43046.8|43026.8|43046.8|43026.8|43041.8|43021.8|4
1653407570000|2022-05-24 15:52:50|43044.3|43024.3|43049.3|43029.3|43049.3|43029.3|43044.3|43024.3|7
1653407580000|2022-05-24 15:53:00|43050.7|43030.7|43051.8|43031.8|43051.8|43031.8|43050.7|43030.7|2
1653407590000|2022-05-24 15:53:10|43053.2|43033.2|43055.5|43035.5|43055.5|43035.5|43051.8|43031.8|5
1653407600000|2022-05-24 15:53:20|43054.3|43034.3|43050.5|43030.5|43054.3|43034.3|43048|43028|6
1653407610000|2022-05-24 15:53:30|43049.1|43029.1|43056.8|43036.8|43056.8|43036.8|43048|43028|11
1653407620000|2022-05-24 15:53:40|43061.8|43041.8|43061.8|43041.8|43063.2|43043.2|43061.8|43041.8|5
1653407630000|2022-05-24 15:53:50|43064.3|43044.3|43066.8|43046.8|43066.8|43046.8|43061.8|43041.8|3
1653407640000|2022-05-24 15:54:00|43071.8|43051.8|43083.2|43063.2|43085.7|43065.7|43071.8|43051.8|28
1653407650000|2022-05-24 15:54:10|43081.8|43061.8|43084.3|43064.3|43089.3|43069.3|43081.8|43061.8|15
1653407660000|2022-05-24 15:54:20|43086.8|43066.8|43086.8|43066.8|43086.8|43066.8|43086.8|43066.8|11
1653407670000|2022-05-24 15:54:30|43088.2|43068.2|43088.2|43068.2|43088.2|43068.2|43086.8|43066.8|16
1653407680000|2022-05-24 15:54:40|43089.3|43069.3|43086.8|43066.8|43089.3|43069.3|43084.3|43064.3|9
1653407690000|2022-05-24 15:54:50|||||||||3
1653407700000|2022-05-24 15:55:00|43089.5|43069.5|43088|43068|43091.8|43071.8|43088|43068|12
1653407710000|2022-05-24 15:55:10|43086.8|43066.8|43081.8|43061.8|43089.3|43069.3|43080.7|43060.7|6
1653407720000|2022-05-24 15:55:20|43080.7|43060.7|43080.7|43060.7|43081.8|43061.8|43078.2|43058.2|2
1653407730000|2022-05-24 15:55:30|43081.8|43061.8|43079.3|43059.3|43081.8|43061.8|43079.3|43059.3|6
1653407740000|2022-05-24 15:55:40|||||||||4
1653407750000|2022-05-24 15:55:50|43078|43058|43079.3|43059.3|43079.3|43059.3|43076.8|43056.8|1
1653407760000|2022-05-24 15:56:00|43078|43058|43069.3|43049.3|43078|43058|43069.3|43049.3|7
1653407770000|2022-05-24 15:56:10|43068|43048|43059.3|43039.3|43068|43048|43058|43038|11
1653407780000|2022-05-24 15:56:20|43058|43038|43059.3|43039.3|43059.3|43039.3|43055.5|43035.5|4
1653407790000|2022-05-24 15:56:30|43061.8|43041.8|43061.8|43041.8|43061.8|43041.8|43061.8|43041.8|0
1653407800000|2022-05-24 15:56:40|43064.3|43044.3|43061.8|43041.8|43064.3|43044.3|43061.8|43041.8|10
1653407810000|2022-05-24 15:56:50|43060.5|43040.5|43056.8|43036.8|43060.5|43040.5|43056.8|43036.8|6
1653407820000|2022-05-24 15:57:00|43060.7|43040.7|43069.3|43049.3|43069.3|43049.3|43060.7|43040.7|13
1653407830000|2022-05-24 15:57:10|||||||||3
1653407840000|2022-05-24 15:57:20|43070.5|43050.5|43070.5|43050.5|43070.5|43050.5|43069.3|43049.3|1
1653407850000|2022-05-24 15:57:30|43069.3|43049.3|43068|43048|43069.3|43049.3|43068|43048|2
1653407860000|2022-05-24 15:57:40|43069.3|43049.3|43069.3|43049.3|43069.3|43049.3|43069.3|43049.3|2
1653407870000|2022-05-24 15:57:50|43068|43048|43069.3|43049.3|43069.3|43049.3|43065.5|43045.5|6
1653407880000|2022-05-24 15:58:00|43066.8|43046.8|43066.8|43046.8|43066.8|43046.8|43066.8|43046.8|6
1653407900000|2022-05-24 15:58:20|||||||||6
1653407910000|2022-05-24 15:58:30|43073.2|43053.2|43070.7|43050.7|43074.3|43054.3|43069.3|43049.3|10
1653407920000|2022-05-24 15:58:40|43070.5|43050.5|43074.3|43054.3|43074.3|43054.3|43069.3|43049.3|4
1653407930000|2022-05-24 15:58:50|43073|43053|43071.8|43051.8|43073|43053|43071.8|43051.8|105
1653407940000|2022-05-24 15:59:00|||||||||3
1653407950000|2022-05-24 15:59:10|43073.2|43053.2|43079.1|43059.1|43079.1|43059.1|43073.2|43053.2|23
1653407960000|2022-05-24 15:59:20|43078|43058|43079.1|43059.1|43079.1|43059.1|43078|43058|1
1653407970000|2022-05-24 15:59:30|43077.8|43057.8|43074.3|43054.3|43080.5|43060.5|43074.3|43054.3|3
1653407980000|2022-05-24 15:59:40|43073|43053|43071.8|43051.8|43073|43053|43071.8|43051.8|38
1653407990000|2022-05-24 15:59:50|43073.2|43053.2|43071.8|43051.8|43074.3|43054.3|43071.8|43051.8|4
1653408000000|2022-05-24 16:00:00|43068|43048|43086.8|43066.8|43086.8|43066.8|43066.8|43046.8|40
1653408010000|2022-05-24 16:00:10|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|4
1653408020000|2022-05-24 16:00:20|43091.8|43071.8|43090.5|43070.5|43094.3|43074.3|43089.3|43069.3|12
1653408030000|2022-05-24 16:00:30|43089.1|43069.1|43084.3|43064.3|43089.1|43069.1|43081.8|43061.8|6
1653408040000|2022-05-24 16:00:40|43085.7|43065.7|43086.8|43066.8|43086.8|43066.8|43085.7|43065.7|5
1653408050000|2022-05-24 16:00:50|43088.2|43068.2|43070.5|43050.5|43089.3|43069.3|43070.5|43050.5|11
1653408060000|2022-05-24 16:01:00|43069.3|43049.3|43061.8|43041.8|43069.3|43049.3|43061.8|43041.8|7
1653408070000|2022-05-24 16:01:10|43064.5|43044.5|43069.3|43049.3|43069.3|43049.3|43064.3|43044.3|11
1653408080000|2022-05-24 16:01:20|||||||||3
1653408090000|2022-05-24 16:01:30|43071.8|43051.8|43066.8|43046.8|43071.8|43051.8|43066.8|43046.8|3
1653408100000|2022-05-24 16:01:40|43068.2|43048.2|43066.8|43046.8|43068.2|43048.2|43064.3|43044.3|8
1653408110000|2022-05-24 16:01:50|43069.3|43049.3|43069.3|43049.3|43069.3|43049.3|43069.3|43049.3|2
1653408120000|2022-05-24 16:02:00|43070.7|43050.7|43074.3|43054.3|43074.3|43054.3|43069.3|43049.3|3
1653408130000|2022-05-24 16:02:10|43075.7|43055.7|43071.8|43051.8|43079.3|43059.3|43071.8|43051.8|4
1653408140000|2022-05-24 16:02:20|43069.3|43049.3|43065.7|43045.7|43070.7|43050.7|43065.7|43045.7|5
1653408150000|2022-05-24 16:02:30|43066.8|43046.8|43064.3|43044.3|43066.8|43046.8|43063|43043|1
1653408160000|2022-05-24 16:02:40|43063|43043|43064.3|43044.3|43064.3|43044.3|43061.8|43041.8|3
1653408170000|2022-05-24 16:02:50|43063|43043|43061.8|43041.8|43064.3|43044.3|43061.8|43041.8|3
1653408180000|2022-05-24 16:03:00|43064.3|43044.3|43051.8|43031.8|43064.3|43044.3|43051.8|43031.8|24
1653408190000|2022-05-24 16:03:10|43050.5|43030.5|43060.7|43040.7|43060.7|43040.7|43050.5|43030.5|13
1653408200000|2022-05-24 16:03:20|43062|43042|43074.3|43054.3|43074.3|43054.3|43062|43042|12
1653408210000|2022-05-24 16:03:30|43075.7|43055.7|43078.2|43058.2|43078.2|43058.2|43075.7|43055.7|5
1653408220000|2022-05-24 16:03:40|43079.3|43059.3|43076.8|43056.8|43079.3|43059.3|43076.8|43056.8|3
1653408230000|2022-05-24 16:03:50|43074.3|43054.3|43071.8|43051.8|43074.3|43054.3|43071.8|43051.8|6
1653408240000|2022-05-24 16:04:00|43069.3|43049.3|43069.3|43049.3|43069.3|43049.3|43069.3|43049.3|12
1653408250000|2022-05-24 16:04:10|43070.7|43050.7|43081.8|43061.8|43081.8|43061.8|43070.7|43050.7|7
1653408260000|2022-05-24 16:04:20|43085.7|43065.7|43089.3|43069.3|43091.8|43071.8|43085.7|43065.7|20
1653408270000|2022-05-24 16:04:30|43091.8|43071.8|43094.3|43074.3|43098|43078|43091.8|43071.8|3
1653408280000|2022-05-24 16:04:40|43111.8|43091.8|43108.2|43088.2|43111.8|43091.8|43104.3|43084.3|36
1653408290000|2022-05-24 16:04:50|43109.3|43089.3|43114.3|43094.3|43114.3|43094.3|43109.3|43089.3|13
1653408300000|2022-05-24 16:05:00|43118|43098|43083|43063|43120.7|43100.7|43083|43063|18
1653408310000|2022-05-24 16:05:10|43084.3|43064.3|43089.3|43069.3|43089.3|43069.3|43084.3|43064.3|7
1653408320000|2022-05-24 16:05:20|43086.8|43066.8|43081.8|43061.8|43086.8|43066.8|43081.8|43061.8|10
1653408330000|2022-05-24 16:05:30|43083.2|43063.2|43084.3|43064.3|43084.3|43064.3|43083.2|43063.2|5
1653408340000|2022-05-24 16:05:40|43086.8|43066.8|43086.8|43066.8|43086.8|43066.8|43086.8|43066.8|7
1653408350000|2022-05-24 16:05:50|43088.2|43068.2|43104.3|43084.3|43104.3|43084.3|43084.3|43064.3|13
1653408360000|2022-05-24 16:06:00|43108|43088|43104.3|43084.3|43108|43088|43104.3|43084.3|5
1653408370000|2022-05-24 16:06:10|43105.7|43085.7|43109.3|43089.3|43109.3|43089.3|43105.7|43085.7|15
1653408380000|2022-05-24 16:06:20|43114.3|43094.3|43114.3|43094.3|43114.3|43094.3|43111.8|43091.8|13
1653408390000|2022-05-24 16:06:30|43113|43093|43114.3|43094.3|43114.3|43094.3|43111.8|43091.8|12
1653408400000|2022-05-24 16:06:40|43115.7|43095.7|43145.5|43125.5|43146.8|43126.8|43115.7|43095.7|85
1653408410000|2022-05-24 16:06:50|43144.3|43124.3|43144.3|43124.3|43149.3|43129.3|43144.3|43124.3|9
1653408420000|2022-05-24 16:07:00|43143|43123|43144.3|43124.3|43144.3|43124.3|43140.5|43120.5|13
1653408430000|2022-05-24 16:07:10|43141.8|43121.8|43141.8|43121.8|43146.8|43126.8|43141.8|43121.8|8
1653408440000|2022-05-24 16:07:20|||||||||12
1653408450000|2022-05-24 16:07:30|||||||||2
1653408460000|2022-05-24 16:07:40|43143.2|43123.2|43146.8|43126.8|43146.8|43126.8|43143.2|43123.2|14
1653408470000|2022-05-24 16:07:50|43148.2|43128.2|43148.2|43128.2|43148.2|43128.2|43148.2|43128.2|3
1653408480000|2022-05-24 16:08:00|43149.5|43129.5|43155.7|43135.7|43155.7|43135.7|43149.5|43129.5|19
1653408490000|2022-05-24 16:08:10|43149.3|43129.3|43151.8|43131.8|43151.8|43131.8|43149.3|43129.3|11
1653408500000|2022-05-24 16:08:20|43150.5|43130.5|43149.3|43129.3|43151.8|43131.8|43149.3|43129.3|45
1653408510000|2022-05-24 16:08:30|43151.8|43131.8|43151.8|43131.8|43151.8|43131.8|43151.8|43131.8|21
1653408520000|2022-05-24 16:08:40|43150.7|43130.7|43150.7|43130.7|43150.7|43130.7|43150.7|43130.7|3
1653408530000|2022-05-24 16:08:50|43151.8|43131.8|43151.8|43131.8|43151.8|43131.8|43151.8|43131.8|11
1653408540000|2022-05-24 16:09:00|43149.3|43129.3|43146.8|43126.8|43151.8|43131.8|43146.8|43126.8|2
1653408550000|2022-05-24 16:09:10|||||||||6
1653408560000|2022-05-24 16:09:20|43143|43123|43138|43118|43143|43123|43138|43118|6
1653408570000|2022-05-24 16:09:30|43136.8|43116.8|43141.8|43121.8|43141.8|43121.8|43136.8|43116.8|5
1653408580000|2022-05-24 16:09:40|||||||||3
1653408590000|2022-05-24 16:09:50|43140.5|43120.5|43139.3|43119.3|43140.5|43120.5|43139.3|43119.3|4
1653408600000|2022-05-24 16:10:00|43141.8|43121.8|43136.8|43116.8|43141.8|43121.8|43136.8|43116.8|12
1653408610000|2022-05-24 16:10:10|43135.5|43115.5|43139.3|43119.3|43139.3|43119.3|43134.3|43114.3|3
1653408620000|2022-05-24 16:10:20|43138|43118|43148|43128|43148|43128|43138|43118|366
1653408630000|2022-05-24 16:10:30|43146.6|43126.6|43148|43128|43148|43128|43146.6|43126.6|3
1653408640000|2022-05-24 16:10:40|43146.8|43126.8|43148|43128|43148|43128|43145.5|43125.5|3
1653408650000|2022-05-24 16:10:50|43145.5|43125.5|43146.8|43126.8|43150.5|43130.5|43145.5|43125.5|6
1653408660000|2022-05-24 16:11:00|43145.5|43125.5|43141.8|43121.8|43146.8|43126.8|43141.8|43121.8|5
1653408670000|2022-05-24 16:11:10|43139.1|43119.1|43139.3|43119.3|43139.3|43119.3|43138|43118|5
1653408680000|2022-05-24 16:11:20|43138|43118|43134.3|43114.3|43138|43118|43134.3|43114.3|2
1653408700000|2022-05-24 16:11:40|43133|43113|43129.3|43109.3|43133|43113|43129.3|43109.3|1
1653408710000|2022-05-24 16:11:50|43128|43108|43129.3|43109.3|43129.3|43109.3|43128|43108|0
1653408720000|2022-05-24 16:12:00|43130.7|43110.7|43131.8|43111.8|43131.8|43111.8|43126.8|43106.8|4
1653408730000|2022-05-24 16:12:10|||||||||6
1653408740000|2022-05-24 16:12:20|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|5
1653408750000|2022-05-24 16:12:30|43135.7|43115.7|43136.8|43116.8|43136.8|43116.8|43135.7|43115.7|3
1653408760000|2022-05-24 16:12:40|43139.3|43119.3|43141.8|43121.8|43141.8|43121.8|43139.3|43119.3|4
1653408770000|2022-05-24 16:12:50|43143.2|43123.2|43144.3|43124.3|43144.3|43124.3|43143.2|43123.2|1
1653408780000|2022-05-24 16:13:00|43143|43123|43141.8|43121.8|43144.3|43124.3|43141.8|43121.8|1
1653408790000|2022-05-24 16:13:10|43146.8|43126.8|43146.8|43126.8|43146.8|43126.8|43146.8|43126.8|7
1653408800000|2022-05-24 16:13:20|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|3
1653408810000|2022-05-24 16:13:30|43146.8|43126.8|43143|43123|43146.8|43126.8|43143|43123|5
1653408820000|2022-05-24 16:13:40|||||||||3
1653408830000|2022-05-24 16:13:50|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|1
1653408840000|2022-05-24 16:14:00|43141.8|43121.8|43144.3|43124.3|43144.3|43124.3|43141.8|43121.8|0
1653408850000|2022-05-24 16:14:10|43146.8|43126.8|43148|43128|43149.3|43129.3|43146.8|43126.8|0
1653408860000|2022-05-24 16:14:20|43146.8|43126.8|43155.5|43135.5|43169.3|43149.3|43146.8|43126.8|51
1653408870000|2022-05-24 16:14:30|43154.3|43134.3|43156.8|43136.8|43159.3|43139.3|43154.3|43134.3|7
1653408880000|2022-05-24 16:14:40|43158|43138|43159.3|43139.3|43159.3|43139.3|43156.8|43136.8|0
1653408890000|2022-05-24 16:14:50|43158|43138|43158|43138|43158|43138|43158|43138|0
1653408900000|2022-05-24 16:15:00|43156.8|43136.8|43184.3|43164.3|43184.3|43164.3|43156.8|43136.8|27
1653408910000|2022-05-24 16:15:10|43185.7|43165.7|43181.8|43161.8|43185.7|43165.7|43181.8|43161.8|15
1653408920000|2022-05-24 16:15:20|43179.3|43159.3|43176.8|43156.8|43179.3|43159.3|43170.5|43150.5|9
1653408930000|2022-05-24 16:15:30|43178.2|43158.2|43169.3|43149.3|43181.8|43161.8|43169.3|43149.3|17
1653408940000|2022-05-24 16:15:40|43170.7|43150.7|43174.3|43154.3|43174.3|43154.3|43170.7|43150.7|3
1653408950000|2022-05-24 16:15:50|43178.2|43158.2|43181.8|43161.8|43181.8|43161.8|43175.7|43155.7|9
1653408960000|2022-05-24 16:16:00|43183.2|43163.2|43199.3|43179.3|43203|43183|43183.2|43163.2|25
1653408970000|2022-05-24 16:16:10|43196.8|43176.8|43196.8|43176.8|43199.3|43179.3|43196.8|43176.8|17
1653408980000|2022-05-24 16:16:20|43198.2|43178.2|43196.8|43176.8|43199.3|43179.3|43194.3|43174.3|4
1653408990000|2022-05-24 16:16:30|43198.2|43178.2|43194.3|43174.3|43198.2|43178.2|43194.3|43174.3|7
1653409000000|2022-05-24 16:16:40|43193.2|43173.2|43183|43163|43193.2|43173.2|43183|43163|7
1653409010000|2022-05-24 16:16:50|43184.3|43164.3|43174.3|43154.3|43184.3|43164.3|43174.3|43154.3|9
1653409020000|2022-05-24 16:17:00|43171.8|43151.8|43171.8|43151.8|43171.8|43151.8|43169.3|43149.3|6
1653409030000|2022-05-24 16:17:10|43166.8|43146.8|43165.5|43145.5|43166.8|43146.8|43165.5|43145.5|6
1653409040000|2022-05-24 16:17:20|43166.8|43146.8|43169.3|43149.3|43169.3|43149.3|43166.8|43146.8|4
1653409050000|2022-05-24 16:17:30|43166.8|43146.8|43164.3|43144.3|43166.8|43146.8|43164.3|43144.3|6
1653409060000|2022-05-24 16:17:40|43163|43143|43167|43147|43167|43147|43154.3|43134.3|20
1653409070000|2022-05-24 16:17:50|43168.4|43148.4|43166.8|43146.8|43170.7|43150.7|43166.8|43146.8|5
1653409080000|2022-05-24 16:18:00|43165.5|43145.5|43158|43138|43165.5|43145.5|43158|43138|4
1653409090000|2022-05-24 16:18:10|43156.6|43136.6|43151.8|43131.8|43156.6|43136.6|43146.8|43126.8|16
1653409100000|2022-05-24 16:18:20|43156.8|43136.8|43151.8|43131.8|43156.8|43136.8|43151.8|43131.8|3
1653409110000|2022-05-24 16:18:30|43150.7|43130.7|43149.3|43129.3|43150.7|43130.7|43149.3|43129.3|2
1653409120000|2022-05-24 16:18:40|43148|43128|43146.8|43126.8|43148|43128|43146.8|43126.8|3
1653409130000|2022-05-24 16:18:50|43144.1|43124.1|43135.5|43115.5|43144.1|43124.1|43130.5|43110.5|30
1653409140000|2022-05-24 16:19:00|43136.8|43116.8|43139.3|43119.3|43144.5|43124.5|43136.8|43116.8|57
1653409150000|2022-05-24 16:19:10|43136.8|43116.8|43131.6|43111.6|43136.8|43116.8|43131.6|43111.6|14
1653409160000|2022-05-24 16:19:20|43133|43113|43139.3|43119.3|43139.3|43119.3|43133|43113|13
1653409170000|2022-05-24 16:19:30|43136.6|43116.6|43123|43103|43139.3|43119.3|43123|43103|12
1653409180000|2022-05-24 16:19:40|43124.3|43104.3|43124.3|43104.3|43125.7|43105.7|43121.8|43101.8|17
1653409190000|2022-05-24 16:19:50|43126.8|43106.8|43130.7|43110.7|43130.7|43110.7|43126.8|43106.8|7
1653409200000|2022-05-24 16:20:00|43131.8|43111.8|43126.6|43106.6|43134.3|43114.3|43126.6|43106.6|7
1653409210000|2022-05-24 16:20:10|43124.3|43104.3|43124.3|43104.3|43125.7|43105.7|43124.3|43104.3|2
1653409220000|2022-05-24 16:20:20|43125.7|43105.7|43126.8|43106.8|43126.8|43106.8|43125.7|43105.7|5
1653409240000|2022-05-24 16:20:40|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|3
1653409250000|2022-05-24 16:20:50|43120.5|43100.5|43116.8|43096.8|43120.5|43100.5|43116.8|43096.8|7
1653409260000|2022-05-24 16:21:00|43114.3|43094.3|43111.8|43091.8|43114.3|43094.3|43111.8|43091.8|18
1653409270000|2022-05-24 16:21:10|43110.7|43090.7|43111.8|43091.8|43111.8|43091.8|43109.3|43089.3|12
1653409280000|2022-05-24 16:21:20|43114.3|43094.3|43109.3|43089.3|43114.3|43094.3|43109.3|43089.3|26
1653409290000|2022-05-24 16:21:30|43108|43088|43104.3|43084.3|43108|43088|43103.2|43083.2|5
1653409300000|2022-05-24 16:21:40|43105.7|43085.7|43101.8|43081.8|43105.7|43085.7|43101.8|43081.8|2
1653409310000|2022-05-24 16:21:50|43099.3|43079.3|43099.3|43079.3|43099.3|43079.3|43099.3|43079.3|4
1653409320000|2022-05-24 16:22:00|43100.7|43080.7|43101.8|43081.8|43103|43083|43100.7|43080.7|10
1653409330000|2022-05-24 16:22:10|43103.2|43083.2|43103.2|43083.2|43103.2|43083.2|43103.2|43083.2|4
1653409340000|2022-05-24 16:22:20|43101.8|43081.8|43101.8|43081.8|43101.8|43081.8|43100.5|43080.5|1
1653409350000|2022-05-24 16:22:30|43100.5|43080.5|43099.3|43079.3|43100.5|43080.5|43099.3|43079.3|1
1653409360000|2022-05-24 16:22:40|43100.7|43080.7|43099.3|43079.3|43101.8|43081.8|43099.3|43079.3|4
1653409370000|2022-05-24 16:22:50|43096.8|43076.8|43096.8|43076.8|43096.8|43076.8|43094.3|43074.3|9
1653409380000|2022-05-24 16:23:00|||||||||1
1653409390000|2022-05-24 16:23:10|43095.5|43075.5|43094.3|43074.3|43096.8|43076.8|43094.3|43074.3|2
1653409410000|2022-05-24 16:23:30|43096.8|43076.8|43096.8|43076.8|43096.8|43076.8|43094.3|43074.3|12
1653409420000|2022-05-24 16:23:40|43094.3|43074.3|43091.8|43071.8|43096.8|43076.8|43091.8|43071.8|3
1653409430000|2022-05-24 16:23:50|43093.2|43073.2|43093.2|43073.2|43094.3|43074.3|43093.2|43073.2|5
1653409440000|2022-05-24 16:24:00|43094.5|43074.5|43096.8|43076.8|43096.8|43076.8|43094.5|43074.5|1
1653409450000|2022-05-24 16:24:10|43095.5|43075.5|43094.3|43074.3|43096.8|43076.8|43094.3|43074.3|0
1653409460000|2022-05-24 16:24:20|43095.7|43075.7|43096.8|43076.8|43096.8|43076.8|43095.7|43075.7|2
1653409470000|2022-05-24 16:24:30|43098.2|43078.2|43100.9|43080.9|43100.9|43080.9|43098.2|43078.2|4
1653409480000|2022-05-24 16:24:40|43099.5|43079.5|43100.7|43080.7|43100.7|43080.7|43099.5|43079.5|1
1653409490000|2022-05-24 16:24:50|43102|43082|43096.8|43076.8|43102|43082|43096.8|43076.8|3
1653409500000|2022-05-24 16:25:00|43094.3|43074.3|43101.8|43081.8|43104.3|43084.3|43094.3|43074.3|10
1653409510000|2022-05-24 16:25:10|43103.2|43083.2|43106.8|43086.8|43106.8|43086.8|43103.2|43083.2|5
1653409520000|2022-05-24 16:25:20|43111.8|43091.8|43110.5|43090.5|43113|43093|43110.5|43090.5|6
1653409530000|2022-05-24 16:25:30|43111.8|43091.8|43108.2|43088.2|43111.8|43091.8|43108|43088|0
1653409540000|2022-05-24 16:25:40|43109.3|43089.3|43111.8|43091.8|43111.8|43091.8|43109.3|43089.3|2
1653409550000|2022-05-24 16:25:50|||||||||3
1653409560000|2022-05-24 16:26:00|43110.5|43090.5|43109.3|43089.3|43110.5|43090.5|43109.3|43089.3|0
1653409570000|2022-05-24 16:26:10|43111.8|43091.8|43115.5|43095.5|43115.5|43095.5|43111.8|43091.8|3
1653409580000|2022-05-24 16:26:20|43116.8|43096.8|43116.8|43096.8|43119.3|43099.3|43116.8|43096.8|8
1653409590000|2022-05-24 16:26:30|43115.5|43095.5|43111.8|43091.8|43115.7|43095.7|43111.8|43091.8|20
1653409600000|2022-05-24 16:26:40|43110.7|43090.7|43100.5|43080.5|43110.7|43090.7|43100.5|43080.5|5
1653409610000|2022-05-24 16:26:50|43099.1|43079.1|43090.5|43070.5|43099.1|43079.1|43090.5|43070.5|9
1653409620000|2022-05-24 16:27:00|43091.8|43071.8|43091.8|43071.8|43091.8|43071.8|43091.8|43071.8|2
1653409630000|2022-05-24 16:27:10|43093|43073|43093|43073|43093|43073|43091.8|43071.8|0
1653409640000|2022-05-24 16:27:20|43095.5|43075.5|43099.3|43079.3|43104.3|43084.3|43095.5|43075.5|10
1653409650000|2022-05-24 16:27:30|43096.8|43076.8|43096.8|43076.8|43096.8|43076.8|43096.8|43076.8|2
1653409660000|2022-05-24 16:27:40|43098.2|43078.2|43089.3|43069.3|43099.3|43079.3|43089.3|43069.3|0
1653409670000|2022-05-24 16:27:50|43090.7|43070.7|43095.7|43075.7|43095.7|43075.7|43090.7|43070.7|7
1653409680000|2022-05-24 16:28:00|43096.8|43076.8|43100.7|43080.7|43100.7|43080.7|43094.3|43074.3|6
1653409690000|2022-05-24 16:28:10|43101.8|43081.8|43103.2|43083.2|43103.2|43083.2|43098.2|43078.2|0
1653409700000|2022-05-24 16:28:20|43101.8|43081.8|43091.8|43071.8|43101.8|43081.8|43091.8|43071.8|6
1653409710000|2022-05-24 16:28:30|43090.5|43070.5|43084.1|43064.1|43091.8|43071.8|43084.1|43064.1|15
1653409720000|2022-05-24 16:28:40|43083|43063|43083|43063|43083|43063|43083|43063|37
1653409730000|2022-05-24 16:28:50|43081.8|43061.8|43076.8|43056.8|43081.8|43061.8|43076.8|43056.8|14
1653409740000|2022-05-24 16:29:00|43078.2|43058.2|43081.8|43061.8|43084.3|43064.3|43078.2|43058.2|3
1653409750000|2022-05-24 16:29:10|43080.5|43060.5|43074.3|43054.3|43080.5|43060.5|43074.3|43054.3|1
1653409760000|2022-05-24 16:29:20|43073.2|43053.2|43074.3|43054.3|43074.3|43054.3|43071.8|43051.8|9
1653409770000|2022-05-24 16:29:30|43071.6|43051.6|43069.3|43049.3|43074.3|43054.3|43069.3|43049.3|9
1653409780000|2022-05-24 16:29:40|43068|43048|43063.2|43043.2|43068|43048|43056.8|43036.8|9
1653409790000|2022-05-24 16:29:50|43063|43043|43059.3|43039.3|43063|43043|43059.3|43039.3|8
1653409800000|2022-05-24 16:30:00|43060.7|43040.7|43061.8|43041.8|43061.8|43041.8|43060.7|43040.7|14
1653409810000|2022-05-24 16:30:10|||||||||3
1653409820000|2022-05-24 16:30:20|43063|43043|43063|43043|43063|43043|43063|43043|12
1653409830000|2022-05-24 16:30:30|43064.1|43044.1|43069.3|43049.3|43069.3|43049.3|43063|43043|38
1653409840000|2022-05-24 16:30:40|43070.7|43050.7|43069.3|43049.3|43070.7|43050.7|43069.3|43049.3|2
1653409850000|2022-05-24 16:30:50|43066.8|43046.8|43056.8|43036.8|43066.8|43046.8|43056.8|43036.8|19
1653409860000|2022-05-24 16:31:00|43055.5|43035.5|43048.2|43028.2|43056.8|43036.8|43048.2|43028.2|16
1653409870000|2022-05-24 16:31:10|43046.8|43026.8|43040.7|43020.7|43046.8|43026.8|43039.3|43019.3|41
1653409880000|2022-05-24 16:31:20|||||||||89
1653409890000|2022-05-24 16:31:30|43039.5|43019.5|43038.2|43018.2|43040.7|43020.7|43038.2|43018.2|6
1653409900000|2022-05-24 16:31:40|43036.8|43016.8|43040.7|43020.7|43040.7|43020.7|43036.8|43016.8|15
1653409910000|2022-05-24 16:31:50|43038.2|43018.2|43041.8|43021.8|43041.8|43021.8|43038.2|43018.2|29
1653409920000|2022-05-24 16:32:00|43043.2|43023.2|43048|43028|43048|43028|43041.8|43021.8|23
1653409930000|2022-05-24 16:32:10|43049.3|43029.3|43049.3|43029.3|43051.8|43031.8|43049.3|43029.3|2
1653409940000|2022-05-24 16:32:20|43048|43028|43042|43022|43048|43028|43042|43022|4
1653409950000|2022-05-24 16:32:30|43038.2|43018.2|43041.8|43021.8|43041.8|43021.8|43038.2|43018.2|21
1653409960000|2022-05-24 16:32:40|43039.3|43019.3|43038.2|43018.2|43041.8|43021.8|43038.2|43018.2|3
1653409970000|2022-05-24 16:32:50|43039.3|43019.3|43040.7|43020.7|43040.7|43020.7|43038.2|43018.2|9
1653409980000|2022-05-24 16:33:00|43039.3|43019.3|43039.3|43019.3|43040.7|43020.7|43039.3|43019.3|15
1653409990000|2022-05-24 16:33:10|43038|43018|43036.8|43016.8|43039.5|43019.5|43036.8|43016.8|58
1653410000000|2022-05-24 16:33:20|43039.5|43019.5|43040.7|43020.7|43040.7|43020.7|43039.5|43019.5|23
1653410010000|2022-05-24 16:33:30|43041.8|43021.8|43045.7|43025.7|43045.7|43025.7|43041.8|43021.8|12
1653410020000|2022-05-24 16:33:40|43044.3|43024.3|43045.7|43025.7|43046.8|43026.8|43041.8|43021.8|32
1653410030000|2022-05-24 16:33:50|43044.3|43024.3|43041.8|43021.8|43045.7|43025.7|43041.8|43021.8|2
1653410040000|2022-05-24 16:34:00|43043.2|43023.2|43044.3|43024.3|43046.8|43026.8|43043.2|43023.2|5
1653410050000|2022-05-24 16:34:10|43043.2|43023.2|43033.2|43013.2|43044.3|43024.3|43033.2|43013.2|19
1653410060000|2022-05-24 16:34:20|43034.3|43014.3|43035.5|43015.5|43035.5|43015.5|43034.3|43014.3|2
1653410070000|2022-05-24 16:34:30|||||||||1
1653410090000|2022-05-24 16:34:50|43036.8|43016.8|43039.3|43019.3|43039.3|43019.3|43036.8|43016.8|1
1653410100000|2022-05-24 16:35:00|43041.8|43021.8|43041.8|43021.8|43043.2|43023.2|43041.8|43021.8|17
1653410110000|2022-05-24 16:35:10|43043.2|43023.2|43044.3|43024.3|43044.3|43024.3|43041.8|43021.8|5
1653410120000|2022-05-24 16:35:20|43041.8|43021.8|43039.3|43019.3|43044.2|43024.2|43039.3|43019.3|15
1653410130000|2022-05-24 16:35:30|43038|43018|43034.3|43014.3|43038|43018|43031.8|43011.8|15
1653410140000|2022-05-24 16:35:40|43031.8|43011.8|43031.8|43011.8|43036.8|43016.8|43031.8|43011.8|6
1653410150000|2022-05-24 16:35:50|43030.7|43010.7|43026.8|43006.8|43030.7|43010.7|43026.8|43006.8|20
1653410160000|2022-05-24 16:36:00|43025.5|43005.5|43026.8|43006.8|43026.8|43006.8|43021.8|43001.8|5
1653410170000|2022-05-24 16:36:10|43024.3|43004.3|43021.8|43001.8|43024.3|43004.3|43021.8|43001.8|4
1653410180000|2022-05-24 16:36:20|43025.5|43005.5|43026.8|43006.8|43026.8|43006.8|43025.5|43005.5|6
1653410190000|2022-05-24 16:36:30|43028.2|43008.2|43031.8|43011.8|43031.8|43011.8|43028.2|43008.2|11
1653410200000|2022-05-24 16:36:40|43030.5|43010.5|43026.8|43006.8|43031.8|43011.8|43026.8|43006.8|15
1653410210000|2022-05-24 16:36:50|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|43025.7|43005.7|9
1653410220000|2022-05-24 16:37:00|43030.7|43010.7|43026.8|43006.8|43031.8|43011.8|43026.8|43006.8|2
1653410230000|2022-05-24 16:37:10|43029.3|43009.3|43034.3|43014.3|43034.3|43014.3|43029.3|43009.3|6
1653410240000|2022-05-24 16:37:20|43035.7|43015.7|43039.3|43019.3|43039.3|43019.3|43035.7|43015.7|7
1653410250000|2022-05-24 16:37:30|43041.8|43021.8|43036.8|43016.8|43041.8|43021.8|43036.8|43016.8|17
1653410260000|2022-05-24 16:37:40|||||||||8
1653410270000|2022-05-24 16:37:50|43039.3|43019.3|43038.2|43018.2|43041.8|43021.8|43038.2|43018.2|8
1653410280000|2022-05-24 16:38:00|43039.3|43019.3|43041.8|43021.8|43041.8|43021.8|43039.3|43019.3|1
1653410290000|2022-05-24 16:38:10|43043.2|43023.2|43043.2|43023.2|43044.3|43024.3|43041.8|43021.8|1
1653410300000|2022-05-24 16:38:20|43044.3|43024.3|43058.2|43038.2|43058.2|43038.2|43041.8|43021.8|37
1653410310000|2022-05-24 16:38:30|43056.8|43036.8|43053|43033|43056.8|43036.8|43053|43033|5
1653410320000|2022-05-24 16:38:40|43051.8|43031.8|43049.3|43029.3|43051.8|43031.8|43049.3|43029.3|3
1653410330000|2022-05-24 16:38:50|43048.2|43028.2|43049.3|43029.3|43049.3|43029.3|43048.2|43028.2|5
1653410340000|2022-05-24 16:39:00|43048.2|43028.2|43045.7|43025.7|43048.2|43028.2|43045.7|43025.7|2
1653410350000|2022-05-24 16:39:10|43044.5|43024.5|43044.5|43024.5|43044.5|43024.5|43044.5|43024.5|13
1653410360000|2022-05-24 16:39:20|43041.8|43021.8|43041.8|43021.8|43046.8|43026.8|43041.8|43021.8|4
1653410380000|2022-05-24 16:39:40|43044.3|43024.3|43046.8|43026.8|43046.8|43026.8|43044.3|43024.3|12
1653410390000|2022-05-24 16:39:50|||||||||1
1653410400000|2022-05-24 16:40:00|43045.5|43025.5|43054.3|43034.3|43054.3|43034.3|43044.3|43024.3|23
1653410420000|2022-05-24 16:40:20|43055.7|43035.7|43061.8|43041.8|43064.3|43044.3|43055.7|43035.7|7
1653410430000|2022-05-24 16:40:30|43063.2|43043.2|43064.3|43044.3|43064.3|43044.3|43063.2|43043.2|2
1653410440000|2022-05-24 16:40:40|43066.8|43046.8|43069.3|43049.3|43069.3|43049.3|43065.5|43045.5|8
1653410450000|2022-05-24 16:40:50|43068.2|43048.2|43072|43052|43072|43052|43068.2|43048.2|72
1653410460000|2022-05-24 16:41:00|43070.7|43050.7|43069.5|43049.5|43072|43052|43069.5|43049.5|1
1653410470000|2022-05-24 16:41:10|43068.2|43048.2|43069.5|43049.5|43069.5|43049.5|43068.2|43048.2|1
1653410480000|2022-05-24 16:41:20|43068.2|43048.2|43059.5|43039.5|43068.2|43048.2|43059.5|43039.5|7
1653410490000|2022-05-24 16:41:30|43055.9|43035.9|43055.9|43035.9|43055.9|43035.9|43055.9|43035.9|2
1653410500000|2022-05-24 16:41:40|43054.5|43034.5|43057|43037|43057|43037|43054.5|43034.5|14
1653410510000|2022-05-24 16:41:50|43055.7|43035.7|43054.5|43034.5|43055.7|43035.7|43054.5|43034.5|1
1653410520000|2022-05-24 16:42:00|43049.5|43029.5|43042|43022|43049.5|43029.5|43042|43022|5
1653410530000|2022-05-24 16:42:10|43039.5|43019.5|43037|43017|43039.5|43019.5|43037|43017|8
1653410540000|2022-05-24 16:42:20|43035.7|43015.7|43039.5|43019.5|43039.5|43019.5|43034.5|43014.5|21
1653410550000|2022-05-24 16:42:30|43038.2|43018.2|43034.5|43014.5|43038.2|43018.2|43034.5|43014.5|15
1653410560000|2022-05-24 16:42:40|||||||||6
1653410570000|2022-05-24 16:42:50|43035.7|43015.7|43039.5|43019.5|43039.5|43019.5|43034.5|43014.5|14
1653410580000|2022-05-24 16:43:00|43038.2|43018.2|43035.7|43015.7|43039.5|43019.5|43034.5|43014.5|13
1653410590000|2022-05-24 16:43:10|43034.5|43014.5|43013.2|42993.2|43034.5|43014.5|43013.2|42993.2|19
1653410600000|2022-05-24 16:43:20|43010.7|42990.7|43013.2|42993.2|43013.2|42993.2|43010.5|42990.5|22
1653410610000|2022-05-24 16:43:30|43014.5|42994.5|43014.5|42994.5|43014.5|42994.5|43014.5|42994.5|0
1653410620000|2022-05-24 16:43:40|43017|42997|43017|42997|43017|42997|43017|42997|2
1653410630000|2022-05-24 16:43:50|43015.7|42995.7|43014.5|42994.5|43015.7|42995.7|43013.2|42993.2|2
1653410640000|2022-05-24 16:44:00|43013.2|42993.2|43009.5|42989.5|43014.5|42994.5|43009.5|42989.5|4
1653410650000|2022-05-24 16:44:10|43008.4|42988.4|43008.4|42988.4|43008.4|42988.4|43007.2|42987.2|13
1653410660000|2022-05-24 16:44:20|43008.2|42988.2|43008.4|42988.4|43008.4|42988.4|43007|42987|4
1653410670000|2022-05-24 16:44:30|43005.9|42985.9|43005.9|42985.9|43005.9|42985.9|43005.9|42985.9|1
1653410680000|2022-05-24 16:44:40|43007|42987|43005.9|42985.9|43007|42987|43005.9|42985.9|0
1653410690000|2022-05-24 16:44:50|43007|42987|42999.5|42979.5|43009.5|42989.5|42999.5|42979.5|19
1653410700000|2022-05-24 16:45:00|42998.2|42978.2|42999.5|42979.5|42999.5|42979.5|42995.7|42975.7|6
1653410710000|2022-05-24 16:45:10|43000.7|42980.7|43004.5|42984.5|43004.5|42984.5|43000.7|42980.7|10
1653410720000|2022-05-24 16:45:20|43005.7|42985.7|43003.2|42983.2|43005.7|42985.7|43003.2|42983.2|1
1653410730000|2022-05-24 16:45:30|43004.5|42984.5|43004.5|42984.5|43005.7|42985.7|43004.5|42984.5|2
1653410740000|2022-05-24 16:45:40|42999.5|42979.5|42999.5|42979.5|43000.7|42980.7|42999.5|42979.5|12
1653410750000|2022-05-24 16:45:50|||||||||4
1653410760000|2022-05-24 16:46:00|43002|42982|43000.7|42980.7|43007|42987|43000.7|42980.7|18
1653410770000|2022-05-24 16:46:10|42999.5|42979.5|42999.5|42979.5|42999.5|42979.5|42999.5|42979.5|3
1653410780000|2022-05-24 16:46:20|42998.4|42978.4|42999.5|42979.5|42999.5|42979.5|42998.4|42978.4|1
1653410790000|2022-05-24 16:46:30|||||||||1
1653410800000|2022-05-24 16:46:40|43000.9|42980.9|43004.5|42984.5|43004.5|42984.5|43000.9|42980.9|15
1653410810000|2022-05-24 16:46:50|43008.2|42988.2|43008.2|42988.2|43009.5|42989.5|43007|42987|1
1653410820000|2022-05-24 16:47:00|43007|42987|43004.5|42984.5|43009.5|42989.5|43004.5|42984.5|3
1653410830000|2022-05-24 16:47:10|43008.2|42988.2|43008.2|42988.2|43008.2|42988.2|43007|42987|0
1653410840000|2022-05-24 16:47:20|43009.5|42989.5|43003.2|42983.2|43009.5|42989.5|43003.2|42983.2|14
1653410850000|2022-05-24 16:47:30|43002|42982|43002|42982|43002|42982|43002|42982|2
1653410860000|2022-05-24 16:47:40|43003.2|42983.2|43003.2|42983.2|43003.2|42983.2|43002|42982|0
1653410870000|2022-05-24 16:47:50|43002|42982|43002|42982|43002|42982|43000.7|42980.7|5
1653410880000|2022-05-24 16:48:00|43003.2|42983.2|43013.2|42993.2|43013.2|42993.2|43003.2|42983.2|2
1653410890000|2022-05-24 16:48:10|43014.5|42994.5|43017|42997|43017|42997|43014.5|42994.5|13
1653410900000|2022-05-24 16:48:20|43018.2|42998.2|43019.5|42999.5|43019.5|42999.5|43017|42997|2
1653410910000|2022-05-24 16:48:30|43020.7|43000.7|43016.8|42996.8|43020.7|43000.7|43016.8|42996.8|3
1653410920000|2022-05-24 16:48:40|43015.7|42995.7|43019.5|42999.5|43022|43002|43008.2|42988.2|39
1653410930000|2022-05-24 16:48:50|43018.2|42998.2|43018.2|42998.2|43018.2|42998.2|43018.2|42998.2|0
1653410940000|2022-05-24 16:49:00|43015.7|42995.7|43013.2|42993.2|43017|42997|43013.2|42993.2|16
1653410950000|2022-05-24 16:49:10|43008.2|42988.2|43002|42982|43008.2|42988.2|43002|42982|2
1653410960000|2022-05-24 16:49:20|42999.5|42979.5|43000.7|42980.7|43000.7|42980.7|42998.4|42978.4|6
1653410970000|2022-05-24 16:49:30|||||||||2
1653410980000|2022-05-24 16:49:40|43002|42982|43014.3|42994.3|43014.3|42994.3|43002|42982|6
1653410990000|2022-05-24 16:49:50|43015.7|42995.7|43015.7|42995.7|43017|42997|43015.7|42995.7|13
1653411000000|2022-05-24 16:50:00|43014.5|42994.5|43019.5|42999.5|43019.5|42999.5|43014.5|42994.5|4
1653411010000|2022-05-24 16:50:10|43020.7|43000.7|43019.5|42999.5|43020.7|43000.7|43019.5|42999.5|2
1653411020000|2022-05-24 16:50:20|43015.7|42995.7|43014.5|42994.5|43015.7|42995.7|43013.4|42993.4|5
1653411030000|2022-05-24 16:50:30|||||||||1
1653411040000|2022-05-24 16:50:40|43015.7|42995.7|43019.5|42999.5|43019.5|42999.5|43014.5|42994.5|18
1653411050000|2022-05-24 16:50:50|43018.4|42998.4|43017.2|42997.2|43018.4|42998.4|43015.9|42995.9|49
1653411060000|2022-05-24 16:51:00|43018.4|42998.4|43015.9|42995.9|43018.4|42998.4|43015.9|42995.9|5
1653411070000|2022-05-24 16:51:10|43013.4|42993.4|43009.7|42989.7|43013.4|42993.4|43009.7|42989.7|1
1653411080000|2022-05-24 16:51:20|43010.9|42990.9|43010.9|42990.9|43010.9|42990.9|43010.9|42990.9|54
1653411090000|2022-05-24 16:51:30|43009.5|42989.5|43008.4|42988.4|43009.5|42989.5|43008.4|42988.4|1
1653411100000|2022-05-24 16:51:40|43007.2|42987.2|43003.2|42983.2|43007.2|42987.2|43003.2|42983.2|11
1653411110000|2022-05-24 16:51:50|43004.5|42984.5|43004.5|42984.5|43004.5|42984.5|43003.2|42983.2|3
1653411120000|2022-05-24 16:52:00|43003.2|42983.2|43003.2|42983.2|43003.2|42983.2|43002|42982|2
1653411130000|2022-05-24 16:52:10|43004.5|42984.5|43003.2|42983.2|43004.5|42984.5|43002|42982|0
1653411140000|2022-05-24 16:52:20|43002|42982|42999.5|42979.5|43002|42982|42999.5|42979.5|15
1653411150000|2022-05-24 16:52:30|42995.7|42975.7|42994.5|42974.5|42995.7|42975.7|42994.5|42974.5|7
1653411160000|2022-05-24 16:52:40|42993.2|42973.2|42997|42977|42997|42977|42993.2|42973.2|3
1653411170000|2022-05-24 16:52:50|42998.2|42978.2|42997|42977|42998.2|42978.2|42997|42977|4
1653411190000|2022-05-24 16:53:10|43003.2|42983.2|43003.2|42983.2|43003.2|42983.2|43003.2|42983.2|17
1653411200000|2022-05-24 16:53:20|43005.7|42985.7|43005.7|42985.7|43005.7|42985.7|43005.7|42985.7|0
1653411210000|2022-05-24 16:53:30|43007|42987|43008.2|42988.2|43008.2|42988.2|43007|42987|0
1653411220000|2022-05-24 16:53:40|43007|42987|43004.5|42984.5|43007|42987|43004.5|42984.5|5
1653411230000|2022-05-24 16:53:50|43005.9|42985.9|43007|42987|43007|42987|43005.9|42985.9|5
1653411240000|2022-05-24 16:54:00|||||||||12
1653411250000|2022-05-24 16:54:10|43008.4|42988.4|43007|42987|43009.5|42989.5|43007|42987|2
1653411260000|2022-05-24 16:54:20|43008.4|42988.4|43010.9|42990.9|43012|42992|43008.4|42988.4|1
1653411270000|2022-05-24 16:54:30|43012|42992|43012|42992|43012|42992|43008.2|42988.2|1
1653411280000|2022-05-24 16:54:40|43014.5|42994.5|43012|42992|43014.5|42994.5|43009.5|42989.5|0
1653411290000|2022-05-24 16:54:50|43010.7|42990.7|43012|42992|43012|42992|43009.5|42989.5|13
1653411300000|2022-05-24 16:55:00|43009.5|42989.5|43005.9|42985.9|43009.5|42989.5|43005.9|42985.9|6
1653411310000|2022-05-24 16:55:10|43008.4|42988.4|43007|42987|43009.5|42989.5|43007|42987|6
1653411320000|2022-05-24 16:55:20|43008.4|42988.4|43024.5|43004.5|43024.5|43004.5|43008.2|42988.2|30
1653411330000|2022-05-24 16:55:30|43025.9|43005.9|43018.2|42998.2|43025.9|43005.9|43018.2|42998.2|8
1653411340000|2022-05-24 16:55:40|43019.5|42999.5|43017|42997|43019.5|42999.5|43015.7|42995.7|16
1653411350000|2022-05-24 16:55:50|43015.9|42995.9|43023.4|43003.4|43023.4|43003.4|43015.9|42995.9|7
1653411360000|2022-05-24 16:56:00|43027|43007|43030.9|43010.9|43030.9|43010.9|43027|43007|9
1653411370000|2022-05-24 16:56:10|43032|43012|43040.9|43020.9|43042|43022|43032|43012|11
1653411380000|2022-05-24 16:56:20|43042|43022|43041.8|43021.8|43045.7|43025.7|43041.8|43021.8|9
1653411390000|2022-05-24 16:56:30|43043.2|43023.2|43043.2|43023.2|43045.7|43025.7|43041.8|43021.8|18
1653411400000|2022-05-24 16:56:40|43044.5|43024.5|43038.4|43018.4|43044.5|43024.5|43038.4|43018.4|12
1653411410000|2022-05-24 16:56:50|43039.5|43019.5|43039.5|43019.5|43039.5|43019.5|43038.4|43018.4|2
1653411420000|2022-05-24 16:57:00|||||||||1
1653411430000|2022-05-24 16:57:10|43040.9|43020.9|43045.9|43025.9|43045.9|43025.9|43040.9|43020.9|12
1653411440000|2022-05-24 16:57:20|43044.5|43024.5|43042|43022|43044.5|43024.5|43042|43022|23
1653411450000|2022-05-24 16:57:30|43038.2|43018.2|43034.5|43014.5|43038.2|43018.2|43033.4|43013.4|2
1653411460000|2022-05-24 16:57:40|43033.2|43013.2|43035.7|43015.7|43035.7|43015.7|43033.2|43013.2|2
1653411470000|2022-05-24 16:57:50|43037|43017|43045.9|43025.9|43045.9|43025.9|43037|43017|7
1653411480000|2022-05-24 16:58:00|43043.4|43023.4|43035.9|43015.9|43043.4|43023.4|43035.9|43015.9|129
1653411490000|2022-05-24 16:58:10|43034.5|43014.5|43034.5|43014.5|43034.5|43014.5|43030.9|43010.9|46
1653411500000|2022-05-24 16:58:20|43035.9|43015.9|43039.5|43019.5|43039.5|43019.5|43035.9|43015.9|20
1653411510000|2022-05-24 16:58:30|43038.2|43018.2|43038.2|43018.2|43038.2|43018.2|43038.2|43018.2|31
1653411520000|2022-05-24 16:58:40|43039.5|43019.5|43035.9|43015.9|43039.5|43019.5|43035.9|43015.9|30
1653411530000|2022-05-24 16:58:50|43034.7|43014.7|43032|43012|43035.9|43015.9|43030.7|43010.7|24
1653411540000|2022-05-24 16:59:00|43034.5|43014.5|43066.8|43046.8|43066.8|43046.8|43034.5|43014.5|212
1653411550000|2022-05-24 16:59:10|43070.7|43050.7|43086.8|43066.8|43089.2|43069.2|43070.7|43050.7|237
1653411560000|2022-05-24 16:59:20|43085.5|43065.5|43093.2|43073.2|43094.2|43074.2|43085.5|43065.5|147
1653411570000|2022-05-24 16:59:30|43093|43073|43091.8|43071.8|43093.2|43073.2|43083|43063|121
1653411580000|2022-05-24 16:59:40|43095.5|43075.5|43100.5|43080.5|43106.8|43086.8|43095.5|43075.5|245
1653411590000|2022-05-24 16:59:50|43101.8|43081.8|43107.8|43087.8|43111.7|43091.7|43101.8|43081.8|105
1653411600000|2022-05-24 17:00:00|43105.5|43085.5|43081.7|43061.7|43105.5|43085.5|43081.7|43061.7|33
1653411610000|2022-05-24 17:00:10|43083|43063|43091.8|43071.8|43091.8|43071.8|43083|43063|107
1653411620000|2022-05-24 17:00:20|43089.2|43069.2|43081.9|43061.9|43091.8|43071.8|43078.2|43058.2|17
1653411630000|2022-05-24 17:00:30|43080.5|43060.5|43089.4|43069.4|43090.7|43070.7|43079.4|43059.4|66
1653411640000|2022-05-24 17:00:40|43090.7|43070.7|43069.4|43049.4|43091.9|43071.9|43069.4|43049.4|22
1653411650000|2022-05-24 17:00:50|43071.9|43051.9|43078.2|43058.2|43078.2|43058.2|43071.9|43051.9|8
1653411660000|2022-05-24 17:01:00|43076.9|43056.9|43066.9|43046.9|43079.4|43059.4|43066.9|43046.9|8
1653411670000|2022-05-24 17:01:10|43065.5|43045.5|43061.9|43041.9|43065.5|43045.5|43061.9|43041.9|2
1653411680000|2022-05-24 17:01:20|43056.9|43036.9|43051.7|43031.7|43056.9|43036.9|43051.7|43031.7|7
1653411690000|2022-05-24 17:01:30|43044.4|43024.4|43041.9|43021.9|43045.5|43025.5|43041.9|43021.9|6
1653411700000|2022-05-24 17:01:40|43043.2|43023.2|43043.2|43023.2|43043.2|43023.2|43043.2|43023.2|10
1653411710000|2022-05-24 17:01:50|43040.5|43020.5|43040.5|43020.5|43040.5|43020.5|43040.5|43020.5|2
1653411720000|2022-05-24 17:02:00|43039.2|43019.2|43041.9|43021.9|43041.9|43021.9|43039.2|43019.2|4
1653411730000|2022-05-24 17:02:10|43044.4|43024.4|43048.2|43028.2|43048.2|43028.2|43044.4|43024.4|5
1653411740000|2022-05-24 17:02:20|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|43046.9|43026.9|2
1653411750000|2022-05-24 17:02:30|43048|43028|43045.5|43025.5|43048|43028|43045.5|43025.5|3
1653411760000|2022-05-24 17:02:40|43041.7|43021.7|43040.5|43020.5|43041.7|43021.7|43040.5|43020.5|11
1653411770000|2022-05-24 17:02:50|43039.2|43019.2|43035.5|43015.5|43039.4|43019.4|43035.5|43015.5|3
1653411780000|2022-05-24 17:03:00|43033.2|43013.2|43024.4|43004.4|43033.2|43013.2|43024.4|43004.4|2
1653411790000|2022-05-24 17:03:10|43023|43003|43020.5|43000.5|43023|43003|43020.5|43000.5|3
1653411800000|2022-05-24 17:03:20|43021.9|43001.9|43024.4|43004.4|43024.4|43004.4|43021.9|43001.9|3
1653411810000|2022-05-24 17:03:30|43023|43003|43021.9|43001.9|43023|43003|43021.9|43001.9|0
1653411820000|2022-05-24 17:03:40|43024.4|43004.4|43019.4|42999.4|43024.4|43004.4|43019.4|42999.4|3
1653411830000|2022-05-24 17:03:50|43016.9|42996.9|43014.4|42994.4|43016.9|42996.9|43014.4|42994.4|2
1653411840000|2022-05-24 17:04:00|||||||||1
1653411850000|2022-05-24 17:04:10|43011.9|42991.9|43011.9|42991.9|43011.9|42991.9|43011.9|42991.9|4
1653411870000|2022-05-24 17:04:30|43009.4|42989.4|43011.9|42991.9|43011.9|42991.9|43008.2|42988.2|1
1653411880000|2022-05-24 17:04:40|43010.5|42990.5|43011.9|42991.9|43011.9|42991.9|43009.4|42989.4|4
1653411890000|2022-05-24 17:04:50|43019.4|42999.4|43016.9|42996.9|43019.4|42999.4|43016.9|42996.9|5
1653411900000|2022-05-24 17:05:00|43015.5|42995.5|43015.5|42995.5|43015.5|42995.5|43015.5|42995.5|2
1653411910000|2022-05-24 17:05:10|43016.9|42996.9|43023.2|43003.2|43023.2|43003.2|43016.9|42996.9|2
1653411920000|2022-05-24 17:05:20|||||||||2
1653411930000|2022-05-24 17:05:30|43025.7|43005.7|43025.7|43005.7|43025.7|43005.7|43025.7|43005.7|1
1653411940000|2022-05-24 17:05:40|43028.4|43008.4|43040.5|43020.5|43040.5|43020.5|43028.4|43008.4|4
1653411950000|2022-05-24 17:05:50|43043|43023|43040.5|43020.5|43044.2|43024.2|43040.5|43020.5|2
1653411960000|2022-05-24 17:06:00|||||||||1
1653411970000|2022-05-24 17:06:10|||||||||1
1653411990000|2022-05-24 17:06:30|43041.9|43021.9|43040.5|43020.5|43044.4|43024.4|43040.5|43020.5|0
1653412000000|2022-05-24 17:06:40|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|0
1653412010000|2022-05-24 17:06:50|43043|43023|43041.9|43021.9|43043|43023|43041.9|43021.9|2
1653412020000|2022-05-24 17:07:00|43043.2|43023.2|43045.5|43025.5|43045.5|43025.5|43043.2|43023.2|0
1653412030000|2022-05-24 17:07:10|43041.9|43021.9|43045.5|43025.5|43045.5|43025.5|43041.9|43021.9|0
1653412050000|2022-05-24 17:07:30|43044.4|43024.4|43048|43028|43048|43028|43044.4|43024.4|7
1653412060000|2022-05-24 17:07:40|||||||||1
1653412070000|2022-05-24 17:07:50|43049.4|43029.4|43051.9|43031.9|43051.9|43031.9|43049.4|43029.4|1
1653412080000|2022-05-24 17:08:00|43050.5|43030.5|43046.7|43026.7|43050.5|43030.5|43046.7|43026.7|4
1653412090000|2022-05-24 17:08:10|43045.5|43025.5|43039.4|43019.4|43045.5|43025.5|43036.9|43016.9|0
1653412100000|2022-05-24 17:08:20|43040.5|43020.5|43039.4|43019.4|43041.9|43021.9|43039.4|43019.4|0
1653412110000|2022-05-24 17:08:30|43040.7|43020.7|43045.5|43025.5|43045.5|43025.5|43040.7|43020.7|1
1653412160000|2022-05-24 17:09:20|43048|43028|43049.4|43029.4|43049.4|43029.4|43045.5|43025.5|0
1653412180000|2022-05-24 17:09:40|43046.7|43026.7|43034.4|43014.4|43046.7|43026.7|43034.4|43014.4|25
1653412200000|2022-05-24 17:10:00|43036.9|43016.9|43024.4|43004.4|43036.9|43016.9|43024.4|43004.4|1
1653412210000|2022-05-24 17:10:10|||||||||1
1653412220000|2022-05-24 17:10:20|43021.9|43001.9|43021.9|43001.9|43021.9|43001.9|43021.9|43001.9|2
1653412230000|2022-05-24 17:10:30|43020.5|43000.5|43014.4|42994.4|43020.5|43000.5|43014.4|42994.4|5
1653412240000|2022-05-24 17:10:40|43016.9|42996.9|43014.4|42994.4|43016.9|42996.9|43014.4|42994.4|0
1653412250000|2022-05-24 17:10:50|43015.7|42995.7|43019.4|42999.4|43019.4|42999.4|43015.7|42995.7|0
1653412260000|2022-05-24 17:11:00|43018|42998|43023|43003|43023|43003|43016.9|42996.9|1
1653412270000|2022-05-24 17:11:10|43024.4|43004.4|43026.9|43006.9|43026.9|43006.9|43024.4|43004.4|1
1653412280000|2022-05-24 17:11:20|43028.2|43008.2|43036.9|43016.9|43036.9|43016.9|43028.2|43008.2|1
1653412290000|2022-05-24 17:11:30|43035.5|43015.5|43036.9|43016.9|43036.9|43016.9|43033|43013|3
1653412300000|2022-05-24 17:11:40|43038.2|43018.2|43038.2|43018.2|43038.2|43018.2|43036.9|43016.9|0
1653412310000|2022-05-24 17:11:50|43039.4|43019.4|43041.9|43021.9|43041.9|43021.9|43039.4|43019.4|0
1653412320000|2022-05-24 17:12:00|43040.5|43020.5|43040.7|43020.7|43041.9|43021.9|43039.4|43019.4|6
1653412330000|2022-05-24 17:12:10|43042|43022|43044.4|43024.4|43045.7|43025.7|43042|43022|0
1653412340000|2022-05-24 17:12:20|43043.2|43023.2|43041.9|43021.9|43045.7|43025.7|43041.9|43021.9|5
1653412350000|2022-05-24 17:12:30|43044.4|43024.4|43044.4|43024.4|43046.9|43026.9|43044.4|43024.4|0
1653412370000|2022-05-24 17:12:50|43045.7|43025.7|43044.4|43024.4|43046.9|43026.9|43044.4|43024.4|3
1653412380000|2022-05-24 17:13:00|43046.9|43026.9|43049.4|43029.4|43049.4|43029.4|43046.9|43026.9|3
1653412390000|2022-05-24 17:13:10|43048|43028|43049.4|43029.4|43049.4|43029.4|43048|43028|0
1653412410000|2022-05-24 17:13:30|43051.9|43031.9|43049.4|43029.4|43051.9|43031.9|43049.4|43029.4|5
1653412420000|2022-05-24 17:13:40|||||||||1
1653412430000|2022-05-24 17:13:50|43050.7|43030.7|43049.4|43029.4|43051.9|43031.9|43049.4|43029.4|0
1653412440000|2022-05-24 17:14:00|43048|43028|43048|43028|43049.4|43029.4|43048|43028|1
1653412450000|2022-05-24 17:14:10|43046.9|43026.9|43039.4|43019.4|43046.9|43026.9|43039.4|43019.4|1
1653412460000|2022-05-24 17:14:20|43038|43018|43039.4|43019.4|43039.4|43019.4|43034.4|43014.4|0
1653412500000|2022-05-24 17:15:00|43038|43018|43035.5|43015.5|43038|43018|43031.7|43011.7|1
1653412510000|2022-05-24 17:15:10|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|0
1653412520000|2022-05-24 17:15:20|43038.2|43018.2|43036.9|43016.9|43039.4|43019.4|43036.9|43016.9|1
1653412530000|2022-05-24 17:15:30|43035.5|43015.5|43036.9|43016.9|43036.9|43016.9|43034.4|43014.4|2
1653412550000|2022-05-24 17:15:50|43035.5|43015.5|43034.4|43014.4|43035.5|43015.5|43034.4|43014.4|1
1653412560000|2022-05-24 17:16:00|43038.2|43018.2|43034.4|43014.4|43039.4|43019.4|43034.4|43014.4|3
1653412570000|2022-05-24 17:16:10|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|0
1653412580000|2022-05-24 17:16:20|43030.5|43010.5|43026.9|43006.9|43030.5|43010.5|43026.9|43006.9|3
1653412590000|2022-05-24 17:16:30|43025.5|43005.5|43026.9|43006.9|43026.9|43006.9|43025.5|43005.5|1
1653412610000|2022-05-24 17:16:50|43024.4|43004.4|43026.9|43006.9|43026.9|43006.9|43024.4|43004.4|6
1653412620000|2022-05-24 17:17:00|43028.2|43008.2|43029.4|43009.4|43031.9|43011.9|43026.9|43006.9|0
1653412630000|2022-05-24 17:17:10|43031.9|43011.9|43033.2|43013.2|43033.2|43013.2|43031.9|43011.9|5
1653412640000|2022-05-24 17:17:20|43034.4|43014.4|43039.4|43019.4|43039.4|43019.4|43034.4|43014.4|0
1653412650000|2022-05-24 17:17:30|43041.9|43021.9|43039.4|43019.4|43041.9|43021.9|43039.4|43019.4|0
1653412670000|2022-05-24 17:17:50|43040.7|43020.7|43041.9|43021.9|43041.9|43021.9|43040.7|43020.7|6
1653412680000|2022-05-24 17:18:00|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|2
1653412690000|2022-05-24 17:18:10|43046.9|43026.9|43059.4|43039.4|43059.4|43039.4|43046.9|43026.9|8
1653412700000|2022-05-24 17:18:20|43058|43038|43050.5|43030.5|43059.4|43039.4|43050.5|43030.5|1
1653412710000|2022-05-24 17:18:30|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|43046.9|43026.9|0
1653412720000|2022-05-24 17:18:40|43050.5|43030.5|43050.5|43030.5|43050.5|43030.5|43050.5|43030.5|1
1653412730000|2022-05-24 17:18:50|43051.7|43031.7|43055.5|43035.5|43055.5|43035.5|43050.5|43030.5|0
1653412740000|2022-05-24 17:19:00|43054.4|43034.4|43054.4|43034.4|43054.4|43034.4|43054.4|43034.4|2
1653412750000|2022-05-24 17:19:10|43055.5|43035.5|43056.9|43036.9|43056.9|43036.9|43051.9|43031.9|4
1653412760000|2022-05-24 17:19:20|43058.2|43038.2|43059.4|43039.4|43059.4|43039.4|43058.2|43038.2|0
1653412770000|2022-05-24 17:19:30|43061.9|43041.9|43059.4|43039.4|43064.4|43044.4|43059.4|43039.4|0
1653412780000|2022-05-24 17:19:40|43058|43038|43055.5|43035.5|43058|43038|43054.2|43034.2|1
1653412790000|2022-05-24 17:19:50|43054.4|43034.4|43050.5|43030.5|43054.4|43034.4|43050.5|43030.5|0
1653412800000|2022-05-24 17:20:00|43053.2|43033.2|43055.5|43035.5|43055.5|43035.5|43050.5|43030.5|5
1653412810000|2022-05-24 17:20:10|43054.4|43034.4|43055.5|43035.5|43055.5|43035.5|43054.4|43034.4|1
1653412820000|2022-05-24 17:20:20|43058|43038|43055.5|43035.5|43058|43038|43055.5|43035.5|0
1653412830000|2022-05-24 17:20:30|43058|43038|43055.5|43035.5|43058|43038|43055.5|43035.5|0
1653412840000|2022-05-24 17:20:40|43056.9|43036.9|43056.9|43036.9|43056.9|43036.9|43055.5|43035.5|0
1653412850000|2022-05-24 17:20:50|43058.2|43038.2|43063.2|43043.2|43063.2|43043.2|43058.2|43038.2|2
1653412860000|2022-05-24 17:21:00|43064.4|43044.4|43063|43043|43064.4|43044.4|43063|43043|0
1653412870000|2022-05-24 17:21:10|43063.2|43043.2|43064.4|43044.4|43064.4|43044.4|43063.2|43043.2|1
1653412880000|2022-05-24 17:21:20|43063|43043|43061.9|43041.9|43063|43043|43061.9|43041.9|0
1653412890000|2022-05-24 17:21:30|||||||||2
1653412900000|2022-05-24 17:21:40|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|0
1653412910000|2022-05-24 17:21:50|43058|43038|43045.5|43025.5|43058|43038|43044.4|43024.4|6
1653412920000|2022-05-24 17:22:00|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|43041.9|43021.9|0
1653412930000|2022-05-24 17:22:10|43045.5|43025.5|43039.4|43019.4|43045.5|43025.5|43039.4|43019.4|0
1653412940000|2022-05-24 17:22:20|43034.4|43014.4|43034.4|43014.4|43035.7|43015.7|43034.4|43014.4|0
1653412960000|2022-05-24 17:22:40|43033|43013|43034.4|43014.4|43034.4|43014.4|43031.9|43011.9|5
1653412980000|2022-05-24 17:23:00|43035.7|43015.7|43036.9|43016.9|43036.9|43016.9|43035.7|43015.7|0
1653412990000|2022-05-24 17:23:10|43035.5|43015.5|43038|43018|43040.5|43020.5|43034.4|43014.4|2
1653413000000|2022-05-24 17:23:20|43039.4|43019.4|43039.4|43019.4|43040.5|43020.5|43036.9|43016.9|0
1653413010000|2022-05-24 17:23:30|43040.5|43020.5|43044.4|43024.4|43044.4|43024.4|43038|43018|3
1653413020000|2022-05-24 17:23:40|43045.7|43025.7|43046.9|43026.9|43049.4|43029.4|43045.7|43025.7|0
1653413030000|2022-05-24 17:23:50|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|0
1653413040000|2022-05-24 17:24:00|43048|43028|43049.4|43029.4|43049.4|43029.4|43046.9|43026.9|0
1653413070000|2022-05-24 17:24:30|43046.9|43026.9|43046.9|43026.9|43046.9|43026.9|43046.9|43026.9|0
1653413080000|2022-05-24 17:24:40|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|2
1653413090000|2022-05-24 17:24:50|43044.4|43024.4|43043|43023|43044.4|43024.4|43043|43023|6
1653413100000|2022-05-24 17:25:00|43041.9|43021.9|43034.4|43014.4|43041.9|43021.9|43034.4|43014.4|2
1653413110000|2022-05-24 17:25:10|43035.5|43015.5|43034.4|43014.4|43036.9|43016.9|43033.2|43013.2|0
1653413120000|2022-05-24 17:25:20|43033.2|43013.2|43034.4|43014.4|43034.4|43014.4|43033.2|43013.2|1
1653413130000|2022-05-24 17:25:30|43033|43013|43030.7|43010.7|43033|43013|43030.7|43010.7|0
1653413140000|2022-05-24 17:25:40|43033.2|43013.2|43034.4|43014.4|43034.4|43014.4|43033.2|43013.2|0
1653413150000|2022-05-24 17:25:50|43033|43013|43029.4|43009.4|43033|43013|43029.4|43009.4|1
1653413160000|2022-05-24 17:26:00|43030.5|43010.5|43031.9|43011.9|43031.9|43011.9|43029.4|43009.4|2
1653413170000|2022-05-24 17:26:10|43033.2|43013.2|43038|43018|43038|43018|43033.2|43013.2|2
1653413180000|2022-05-24 17:26:20|43035.5|43015.5|43036.9|43016.9|43036.9|43016.9|43035.5|43015.5|0
1653413190000|2022-05-24 17:26:30|43039.4|43019.4|43040.5|43020.5|43040.5|43020.5|43035.5|43015.5|2
1653413200000|2022-05-24 17:26:40|43039.4|43019.4|43040.5|43020.5|43040.5|43020.5|43039.4|43019.4|0
1653413210000|2022-05-24 17:26:50|43039.4|43019.4|43041.9|43021.9|43041.9|43021.9|43039.4|43019.4|4
1653413220000|2022-05-24 17:27:00|43043.2|43023.2|43044.4|43024.4|43044.4|43024.4|43043.2|43023.2|2
1653413230000|2022-05-24 17:27:10|||||||||2
1653413240000|2022-05-24 17:27:20|43046.9|43026.9|43049.4|43029.4|43049.4|43029.4|43046.9|43026.9|3
1653413250000|2022-05-24 17:27:30|43046.9|43026.9|43049.4|43029.4|43049.4|43029.4|43046.9|43026.9|2
1653413260000|2022-05-24 17:27:40|||||||||5
1653413270000|2022-05-24 17:27:50|43048|43028|43039.4|43019.4|43048|43028|43039.4|43019.4|3
1653413280000|2022-05-24 17:28:00|43040.5|43020.5|43039.4|43019.4|43040.5|43020.5|43039.4|43019.4|3
1653413290000|2022-05-24 17:28:10|43040.5|43020.5|43039.4|43019.4|43040.5|43020.5|43039.4|43019.4|0
1653413300000|2022-05-24 17:28:20|43038|43018|43031.9|43011.9|43038|43018|43031.9|43011.9|3
1653413310000|2022-05-24 17:28:30|43033.2|43013.2|43035.5|43015.5|43035.5|43015.5|43033.2|43013.2|1
1653413330000|2022-05-24 17:28:50|||||||||2
1653413340000|2022-05-24 17:29:00|43036.9|43016.9|43046.9|43026.9|43046.9|43026.9|43036.9|43016.9|4
1653413350000|2022-05-24 17:29:10|43048.2|43028.2|43050.5|43030.5|43051.7|43031.7|43048.2|43028.2|0
1653413360000|2022-05-24 17:29:20|43051.7|43031.7|43055.5|43035.5|43055.5|43035.5|43051.7|43031.7|4
1653413370000|2022-05-24 17:29:30|43056.9|43036.9|43059.4|43039.4|43059.4|43039.4|43056.9|43036.9|1
1653413380000|2022-05-24 17:29:40|43061.9|43041.9|43070.5|43050.5|43070.5|43050.5|43061.9|43041.9|4
1653413390000|2022-05-24 17:29:50|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|3
1653413400000|2022-05-24 17:30:00|43064.4|43044.4|43051.9|43031.9|43064.4|43044.4|43051.9|43031.9|5
1653413410000|2022-05-24 17:30:10|43050.5|43030.5|43050.5|43030.5|43050.5|43030.5|43050.5|43030.5|0
1653413420000|2022-05-24 17:30:20|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|43046.9|43026.9|24
1653413430000|2022-05-24 17:30:30|43048|43028|43048.2|43028.2|43048.2|43028.2|43046.9|43026.9|2
1653413440000|2022-05-24 17:30:40|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|0
1653413450000|2022-05-24 17:30:50|43048|43028|43048.2|43028.2|43048.2|43028.2|43046.9|43026.9|0
1653413460000|2022-05-24 17:31:00|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|43048|43028|0
1653413470000|2022-05-24 17:31:10|43050.7|43030.7|43049.4|43029.4|43051.9|43031.9|43046.9|43026.9|0
1653413480000|2022-05-24 17:31:20|43048.2|43028.2|43049.4|43029.4|43049.4|43029.4|43048.2|43028.2|0
1653413490000|2022-05-24 17:31:30|43048|43028|43041.9|43021.9|43048|43028|43041.9|43021.9|3
1653413500000|2022-05-24 17:31:40|43040.5|43020.5|43038|43018|43040.5|43020.5|43038|43018|2
1653413510000|2022-05-24 17:31:50|43039.4|43019.4|43036.9|43016.9|43039.4|43019.4|43036.9|43016.9|1
1653413520000|2022-05-24 17:32:00|43031.9|43011.9|43034.4|43014.4|43034.4|43014.4|43031.9|43011.9|4
1653413530000|2022-05-24 17:32:10|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|2
1653413540000|2022-05-24 17:32:20|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|0
1653413550000|2022-05-24 17:32:30|43040.7|43020.7|43044.4|43024.4|43046.9|43026.9|43040.7|43020.7|3
1653413560000|2022-05-24 17:32:40|43043|43023|43041.9|43021.9|43043|43023|43041.9|43021.9|1
1653413570000|2022-05-24 17:32:50|43040.7|43020.7|43039.4|43019.4|43040.7|43020.7|43039.4|43019.4|2
1653413590000|2022-05-24 17:33:10|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|1
1653413600000|2022-05-24 17:33:20|43034.4|43014.4|43035.7|43015.7|43035.7|43015.7|43034.4|43014.4|0
1653413610000|2022-05-24 17:33:30|43034.4|43014.4|43036.9|43016.9|43036.9|43016.9|43034.4|43014.4|2
1653413620000|2022-05-24 17:33:40|43040.7|43020.7|43045.7|43025.7|43045.7|43025.7|43040.7|43020.7|1
1653413640000|2022-05-24 17:34:00|43044.4|43024.4|43046.9|43026.9|43046.9|43026.9|43044.4|43024.4|0
1653413650000|2022-05-24 17:34:10|43045.5|43025.5|43046.9|43026.9|43046.9|43026.9|43044.4|43024.4|0
1653413660000|2022-05-24 17:34:20|43048.2|43028.2|43049.4|43029.4|43049.4|43029.4|43048.2|43028.2|2
1653413670000|2022-05-24 17:34:30|43048|43028|43046.9|43026.9|43049.4|43029.4|43046.9|43026.9|2
1653413680000|2022-05-24 17:34:40|43048.2|43028.2|43049.4|43029.4|43049.4|43029.4|43046.9|43026.9|0
1653413690000|2022-05-24 17:34:50|43048|43028|43045.5|43025.5|43048|43028|43045.5|43025.5|1
1653413700000|2022-05-24 17:35:00|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|43039.4|43019.4|5
1653413710000|2022-05-24 17:35:10|43045.7|43025.7|43046.9|43026.9|43046.9|43026.9|43045.7|43025.7|0
1653413720000|2022-05-24 17:35:20|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|43041.9|43021.9|1
1653413730000|2022-05-24 17:35:30|43045.7|43025.7|43044.4|43024.4|43046.9|43026.9|43044.4|43024.4|1
1653413740000|2022-05-24 17:35:40|43046.9|43026.9|43041.9|43021.9|43046.9|43026.9|43040.5|43020.5|2
1653413750000|2022-05-24 17:35:50|43040.5|43020.5|43041.9|43021.9|43041.9|43021.9|43039.4|43019.4|1
1653413760000|2022-05-24 17:36:00|43040.7|43020.7|43026.9|43006.9|43040.7|43020.7|43026.9|43006.9|13
1653413770000|2022-05-24 17:36:10|43028.2|43008.2|43029.4|43009.4|43029.4|43009.4|43028.2|43008.2|1
1653413780000|2022-05-24 17:36:20|43030.7|43010.7|43031.9|43011.9|43031.9|43011.9|43029.4|43009.4|5
1653413790000|2022-05-24 17:36:30|43034.6|43014.6|43046.9|43026.9|43046.9|43026.9|43034.6|43014.6|5
1653413810000|2022-05-24 17:36:50|43048.2|43028.2|43044.4|43024.4|43049.4|43029.4|43044.4|43024.4|1
1653413820000|2022-05-24 17:37:00|43043|43023|43040.7|43020.7|43043|43023|43039.4|43019.4|0
1653413830000|2022-05-24 17:37:10|43040.5|43020.5|43040.7|43020.7|43041.9|43021.9|43039.4|43019.4|0
1653413840000|2022-05-24 17:37:20|43041.9|43021.9|43044.4|43024.4|43044.4|43024.4|43040.7|43020.7|2
1653413850000|2022-05-24 17:37:30|43045.7|43025.7|43046.9|43026.9|43046.9|43026.9|43044.4|43024.4|0
1653413860000|2022-05-24 17:37:40|||||||||1
1653413870000|2022-05-24 17:37:50|43051.9|43031.9|43056.9|43036.9|43056.9|43036.9|43051.9|43031.9|1
1653413880000|2022-05-24 17:38:00|43059.4|43039.4|43060.7|43040.7|43060.7|43040.7|43059.4|43039.4|2
1653413890000|2022-05-24 17:38:10|43061.9|43041.9|43061.9|43041.9|43064.4|43044.4|43061.9|43041.9|2
1653413910000|2022-05-24 17:38:30|43060.5|43040.5|43064.4|43044.4|43064.4|43044.4|43060.5|43040.5|3
1653413920000|2022-05-24 17:38:40|43070.5|43050.5|43070.5|43050.5|43070.5|43050.5|43070.5|43050.5|1
1653413930000|2022-05-24 17:38:50|43071.9|43051.9|43074.4|43054.4|43074.4|43054.4|43070.5|43050.5|1
1653413940000|2022-05-24 17:39:00|||||||||2
1653413950000|2022-05-24 17:39:10|43076.9|43056.9|43074.4|43054.4|43079.4|43059.4|43074.4|43054.4|1
1653413980000|2022-05-24 17:39:40|43075.7|43055.7|43079.4|43059.4|43079.4|43059.4|43075.7|43055.7|0
1653413990000|2022-05-24 17:39:50|43078|43058|43074.4|43054.4|43078|43058|43074.4|43054.4|0
1653414000000|2022-05-24 17:40:00|43077.1|43057.1|43074.4|43054.4|43079.4|43059.4|43074.4|43054.4|0
1653414010000|2022-05-24 17:40:10|43077.1|43057.1|43081.9|43061.9|43081.9|43061.9|43076.9|43056.9|3
1653414020000|2022-05-24 17:40:20|43083|43063|43081.9|43061.9|43084.4|43064.4|43081.9|43061.9|5
1653414030000|2022-05-24 17:40:30|43080.5|43060.5|43083|43063|43083|43063|43080.5|43060.5|5
1653414040000|2022-05-24 17:40:40|43084.4|43064.4|43085.5|43065.5|43085.5|43065.5|43081.9|43061.9|3
1653414050000|2022-05-24 17:40:50|43084.4|43064.4|43089.4|43069.4|43089.4|43069.4|43084.4|43064.4|4
1653414060000|2022-05-24 17:41:00|43090.7|43070.7|43098.2|43078.2|43099.4|43079.4|43090.7|43070.7|4
1653414070000|2022-05-24 17:41:10|43099.6|43079.6|43114.4|43094.4|43114.4|43094.4|43099.6|43079.6|7
1653414080000|2022-05-24 17:41:20|43115.7|43095.7|43106.9|43086.9|43116.9|43096.9|43106.9|43086.9|3
1653414090000|2022-05-24 17:41:30|43105.7|43085.7|43099.4|43079.4|43105.7|43085.7|43099.4|43079.4|1
1653414100000|2022-05-24 17:41:40|43100.7|43080.7|43104.4|43084.4|43104.4|43084.4|43100.7|43080.7|1
1653414130000|2022-05-24 17:42:10|43101.7|43081.7|43089.4|43069.4|43101.7|43081.7|43089.4|43069.4|1
1653414140000|2022-05-24 17:42:20|||||||||1
1653414150000|2022-05-24 17:42:30|43088|43068|43088.2|43068.2|43088.2|43068.2|43086.9|43066.9|1
1653414160000|2022-05-24 17:42:40|43089.4|43069.4|43090.5|43070.5|43090.5|43070.5|43089.4|43069.4|4
1653414170000|2022-05-24 17:42:50|43089.4|43069.4|43093.2|43073.2|43093.2|43073.2|43089.4|43069.4|2
1653414180000|2022-05-24 17:43:00|43094.4|43074.4|43089.4|43069.4|43094.4|43074.4|43089.4|43069.4|0
1653414190000|2022-05-24 17:43:10|43091.9|43071.9|43094.4|43074.4|43094.4|43074.4|43089.4|43069.4|3
1653414200000|2022-05-24 17:43:20|43093|43073|43089.4|43069.4|43093|43073|43089.4|43069.4|0
1653414220000|2022-05-24 17:43:40|43090.7|43070.7|43089.4|43069.4|43091.9|43071.9|43089.4|43069.4|0
1653414230000|2022-05-24 17:43:50|||||||||1
1653414240000|2022-05-24 17:44:00|43088|43068|43084.4|43064.4|43088|43068|43084.4|43064.4|3
1653414250000|2022-05-24 17:44:10|43081.9|43061.9|43081.9|43061.9|43081.9|43061.9|43079.4|43059.4|2
1653414260000|2022-05-24 17:44:20|43083.2|43063.2|43084.4|43064.4|43084.4|43064.4|43083.2|43063.2|1
1653414270000|2022-05-24 17:44:30|43086.9|43066.9|43088.2|43068.2|43088.2|43068.2|43086.9|43066.9|0
1653414280000|2022-05-24 17:44:40|43089.4|43069.4|43086.9|43066.9|43089.4|43069.4|43084.4|43064.4|0
1653414290000|2022-05-24 17:44:50|43088.2|43068.2|43089.4|43069.4|43089.4|43069.4|43088.2|43068.2|0
1653414300000|2022-05-24 17:45:00|43088|43068|43089.4|43069.4|43089.4|43069.4|43086.9|43066.9|4
1653414310000|2022-05-24 17:45:10|43088|43068|43086.9|43066.9|43088|43068|43086.9|43066.9|0
1653414320000|2022-05-24 17:45:20|||||||||1
1653414340000|2022-05-24 17:45:40|43088|43068|43089.4|43069.4|43091.9|43071.9|43088|43068|4
1653414350000|2022-05-24 17:45:50|43090.7|43070.7|43094.4|43074.4|43094.4|43074.4|43090.7|43070.7|2
1653414360000|2022-05-24 17:46:00|43095.7|43075.7|43099.4|43079.4|43099.4|43079.4|43094.4|43074.4|5
1653414370000|2022-05-24 17:46:10|43100.7|43080.7|43108|43088|43108.2|43088.2|43100.7|43080.7|1
1653414380000|2022-05-24 17:46:20|43106.9|43086.9|43114.4|43094.4|43114.4|43094.4|43106.9|43086.9|2
1653414390000|2022-05-24 17:46:30|43113|43093|43113|43093|43113|43093|43113|43093|6
1653414400000|2022-05-24 17:46:40|43106.9|43086.9|43101.9|43081.9|43106.9|43086.9|43101.9|43081.9|3
1653414410000|2022-05-24 17:46:50|43100.5|43080.5|43101.9|43081.9|43101.9|43081.9|43099.4|43079.4|0
1653414420000|2022-05-24 17:47:00|43100.5|43080.5|43095.5|43075.5|43100.5|43080.5|43095.5|43075.5|1
1653414430000|2022-05-24 17:47:10|43096.9|43076.9|43095.7|43075.7|43096.9|43076.9|43095.7|43075.7|6
1653414440000|2022-05-24 17:47:20|43096.9|43076.9|43099.4|43079.4|43099.4|43079.4|43096.9|43076.9|1
1653414450000|2022-05-24 17:47:30|43094.4|43074.4|43086.9|43066.9|43094.4|43074.4|43086.9|43066.9|17
1653414460000|2022-05-24 17:47:40|43089.4|43069.4|43084.4|43064.4|43089.4|43069.4|43084.4|43064.4|1
1653414470000|2022-05-24 17:47:50|43083|43063|43081.9|43061.9|43083.2|43063.2|43081.9|43061.9|0
1653414480000|2022-05-24 17:48:00|43084.4|43064.4|43084.4|43064.4|43084.4|43064.4|43084.4|43064.4|1
1653414490000|2022-05-24 17:48:10|43083|43063|43080.5|43060.5|43084.4|43064.4|43080.5|43060.5|1
1653414500000|2022-05-24 17:48:20|43081.9|43061.9|43079.4|43059.4|43084.4|43064.4|43079.4|43059.4|0
1653414510000|2022-05-24 17:48:30|43084.4|43064.4|43084.4|43064.4|43084.4|43064.4|43084.4|43064.4|3
1653414520000|2022-05-24 17:48:40|43086.9|43066.9|43089.4|43069.4|43089.4|43069.4|43086.9|43066.9|1
1653414530000|2022-05-24 17:48:50|43090.7|43070.7|43099.4|43079.4|43099.4|43079.4|43090.7|43070.7|3
1653414540000|2022-05-24 17:49:00|43100.7|43080.7|43104.4|43084.4|43104.4|43084.4|43100.7|43080.7|0
1653414550000|2022-05-24 17:49:10|43106.9|43086.9|43104.4|43084.4|43106.9|43086.9|43104.4|43084.4|3
1653414560000|2022-05-24 17:49:20|43101.9|43081.9|43104.4|43084.4|43104.4|43084.4|43101.9|43081.9|0
1653414570000|2022-05-24 17:49:30|43105.7|43085.7|43104.4|43084.4|43105.7|43085.7|43104.4|43084.4|0
1653414580000|2022-05-24 17:49:40|43103|43083|43101.9|43081.9|43103|43083|43101.9|43081.9|1
1653414590000|2022-05-24 17:49:50|43099.4|43079.4|43099.4|43079.4|43099.4|43079.4|43099.4|43079.4|2
1653414600000|2022-05-24 17:50:00|43101.9|43081.9|43103.2|43083.2|43103.2|43083.2|43101.9|43081.9|2
1653414610000|2022-05-24 17:50:10|43101.9|43081.9|43104.6|43084.6|43104.6|43084.6|43099.4|43079.4|4
1653414620000|2022-05-24 17:50:20|43103.2|43083.2|43104.4|43084.4|43104.4|43084.4|43103.2|43083.2|1
1653414630000|2022-05-24 17:50:30|43101.9|43081.9|43095.7|43075.7|43101.9|43081.9|43094.6|43074.6|6
1653414640000|2022-05-24 17:50:40|43094.6|43074.6|43094.6|43074.6|43095.7|43075.7|43094.6|43074.6|0
1653414650000|2022-05-24 17:50:50|43095.7|43075.7|43097.1|43077.1|43098.2|43078.2|43094.6|43074.6|1
1653414660000|2022-05-24 17:51:00|43098.2|43078.2|43099.4|43079.4|43100.7|43080.7|43098.2|43078.2|3
1653414670000|2022-05-24 17:51:10|43100.7|43080.7|43099.4|43079.4|43101.9|43081.9|43099.4|43079.4|0
1653414680000|2022-05-24 17:51:20|43100.7|43080.7|43104.4|43084.4|43104.4|43084.4|43100.7|43080.7|0
1653414690000|2022-05-24 17:51:30|43103.2|43083.2|43099.4|43079.4|43104.4|43084.4|43099.4|43079.4|0
1653414700000|2022-05-24 17:51:40|43098.2|43078.2|43098.2|43078.2|43098.2|43078.2|43098.2|43078.2|1
1653414710000|2022-05-24 17:51:50|43099.4|43079.4|43099.4|43079.4|43099.4|43079.4|43099.4|43079.4|5
1653414720000|2022-05-24 17:52:00|43101.9|43081.9|43104.4|43084.4|43104.4|43084.4|43101.9|43081.9|1
1653414730000|2022-05-24 17:52:10|43101.9|43081.9|43101.9|43081.9|43101.9|43081.9|43101.9|43081.9|1
1653414760000|2022-05-24 17:52:40|43103.2|43083.2|43104.4|43084.4|43104.4|43084.4|43103.2|43083.2|4
1653414780000|2022-05-24 17:53:00|43105.7|43085.7|43106.9|43086.9|43106.9|43086.9|43105.7|43085.7|1
1653414790000|2022-05-24 17:53:10|43108.2|43088.2|43109.4|43089.4|43109.4|43089.4|43106.9|43086.9|0
1653414800000|2022-05-24 17:53:20|43110.7|43090.7|43110.7|43090.7|43110.7|43090.7|43110.7|43090.7|3
1653414810000|2022-05-24 17:53:30|43112.1|43092.1|43113.2|43093.2|43113.2|43093.2|43112.1|43092.1|1
1653414820000|2022-05-24 17:53:40|43115.7|43095.7|43117.1|43097.1|43117.1|43097.1|43115.7|43095.7|0
1653414840000|2022-05-24 17:54:00|43118.2|43098.2|43118.2|43098.2|43119.4|43099.4|43118.2|43098.2|1
1653414850000|2022-05-24 17:54:10|43119.6|43099.6|43131.9|43111.9|43134.4|43114.4|43118.2|43098.2|6
1653414860000|2022-05-24 17:54:20|43130.5|43110.5|43130.5|43110.5|43130.5|43110.5|43129.2|43109.2|4
1653414870000|2022-05-24 17:54:30|43129.4|43109.4|43131.9|43111.9|43131.9|43111.9|43129.4|43109.4|5
1653414880000|2022-05-24 17:54:40|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|0
1653414890000|2022-05-24 17:54:50|43128.2|43108.2|43126.9|43106.9|43128.2|43108.2|43125.5|43105.5|1
1653414900000|2022-05-24 17:55:00|43125.5|43105.5|43130.5|43110.5|43130.5|43110.5|43125.5|43105.5|3
1653414910000|2022-05-24 17:55:10|43133|43113|43133|43113|43133|43113|43133|43113|0
1653414920000|2022-05-24 17:55:20|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|2
1653414930000|2022-05-24 17:55:30|43133|43113|43135.7|43115.7|43135.7|43115.7|43131.9|43111.9|4
1653414940000|2022-05-24 17:55:40|43134.4|43114.4|43138.2|43118.2|43138.2|43118.2|43133.2|43113.2|4
1653414950000|2022-05-24 17:55:50|43139.4|43119.4|43140.5|43120.5|43141.9|43121.9|43139.4|43119.4|2
1653414960000|2022-05-24 17:56:00|43139.4|43119.4|43141.9|43121.9|43141.9|43121.9|43139.4|43119.4|3
1653414970000|2022-05-24 17:56:10|43144.4|43124.4|43146.9|43126.9|43146.9|43126.9|43144.4|43124.4|3
1653414980000|2022-05-24 17:56:20|43148.2|43128.2|43153|43133|43153|43133|43148.2|43128.2|2
1653414990000|2022-05-24 17:56:30|43151.9|43131.9|43151.9|43131.9|43154.4|43134.4|43151.9|43131.9|6
1653415000000|2022-05-24 17:56:40|||||||||4
1653415010000|2022-05-24 17:56:50|43150.5|43130.5|43150.5|43130.5|43150.5|43130.5|43150.5|43130.5|1
1653415020000|2022-05-24 17:57:00|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|5
1653415030000|2022-05-24 17:57:10|43146.9|43126.9|43144.4|43124.4|43149.4|43129.4|43144.4|43124.4|7
1653415040000|2022-05-24 17:57:20|43139.4|43119.4|43138.2|43118.2|43139.4|43119.4|43138.2|43118.2|5
1653415050000|2022-05-24 17:57:30|43136.9|43116.9|43131.9|43111.9|43136.9|43116.9|43130.5|43110.5|8
1653415060000|2022-05-24 17:57:40|43129.4|43109.4|43126.9|43106.9|43129.4|43109.4|43126.9|43106.9|3
1653415070000|2022-05-24 17:57:50|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|5
1653415080000|2022-05-24 17:58:00|43133.2|43113.2|43133.2|43113.2|43133.2|43113.2|43133.2|43113.2|3
1653415090000|2022-05-24 17:58:10|43131.9|43111.9|43144.4|43124.4|43144.4|43124.4|43129.4|43109.4|15
1653415100000|2022-05-24 17:58:20|43135.4|43115.4|43133|43113|43135.4|43115.4|43133|43113|28
1653415110000|2022-05-24 17:58:30|||||||||2
1653415120000|2022-05-24 17:58:40|||||||||1
1653415130000|2022-05-24 17:58:50|43131.9|43111.9|43124.4|43104.4|43131.9|43111.9|43124.4|43104.4|6
1653415140000|2022-05-24 17:59:00|43126.9|43106.9|43126.9|43106.9|43126.9|43106.9|43124.4|43104.4|2
1653415150000|2022-05-24 17:59:10|43125.5|43105.5|43126.9|43106.9|43126.9|43106.9|43125.5|43105.5|1
1653415160000|2022-05-24 17:59:20|43124.4|43104.4|43124.4|43104.4|43126.9|43106.9|43124.4|43104.4|4
1653415170000|2022-05-24 17:59:30|43125.7|43105.7|43129.4|43109.4|43129.4|43109.4|43125.7|43105.7|0
1653415180000|2022-05-24 17:59:40|43126.7|43106.7|43121.9|43101.9|43126.9|43106.9|43121.9|43101.9|7
1653415190000|2022-05-24 17:59:50|||||||||1
1653415200000|2022-05-24 18:00:00|43123.2|43103.2|43121.9|43101.9|43124.4|43104.4|43121.9|43101.9|2
1653415210000|2022-05-24 18:00:10|43120.5|43100.5|43119.4|43099.4|43120.5|43100.5|43116.9|43096.9|4
1653415220000|2022-05-24 18:00:20|43120.5|43100.5|43124.4|43104.4|43124.4|43104.4|43119.4|43099.4|6
1653415240000|2022-05-24 18:00:40|43125.7|43105.7|43123|43103|43126.9|43106.9|43123|43103|0
1653415250000|2022-05-24 18:00:50|43121.9|43101.9|43124.4|43104.4|43124.4|43104.4|43121.9|43101.9|1
1653415260000|2022-05-24 18:01:00|43125.7|43105.7|43124.4|43104.4|43126.9|43106.9|43124.4|43104.4|0
1653415270000|2022-05-24 18:01:10|43125.7|43105.7|43121.9|43101.9|43125.7|43105.7|43121.9|43101.9|2
1653415280000|2022-05-24 18:01:20|43118.2|43098.2|43118.2|43098.2|43118.2|43098.2|43118.2|43098.2|4
1653415290000|2022-05-24 18:01:30|43117.1|43097.1|43111.9|43091.9|43118.2|43098.2|43111.9|43091.9|7
1653415300000|2022-05-24 18:01:40|43110.7|43090.7|43111.9|43091.9|43111.9|43091.9|43109.4|43089.4|3
1653415320000|2022-05-24 18:02:00|43110.7|43090.7|43111.9|43091.9|43111.9|43091.9|43110.7|43090.7|6
1653415330000|2022-05-24 18:02:10|43110.7|43090.7|43109.4|43089.4|43110.7|43090.7|43109.4|43089.4|1
1653415340000|2022-05-24 18:02:20|43106.9|43086.9|43106.9|43086.9|43109.4|43089.4|43106.9|43086.9|0
1653415350000|2022-05-24 18:02:30|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|3
1653415360000|2022-05-24 18:02:40|||||||||6
1653415370000|2022-05-24 18:02:50|||||||||6
1653415380000|2022-05-24 18:03:00|||||||||3
1653415390000|2022-05-24 18:03:10|43109.2|43089.2|43109.4|43089.4|43109.4|43089.4|43106.9|43086.9|17
1653415400000|2022-05-24 18:03:20|43108.2|43088.2|43109.4|43089.4|43109.4|43089.4|43108.2|43088.2|0
1653415410000|2022-05-24 18:03:30|43108|43088|43106.9|43086.9|43108|43088|43106.9|43086.9|1
1653415450000|2022-05-24 18:04:10|43108.2|43088.2|43111.9|43091.9|43111.9|43091.9|43108.2|43088.2|5
1653415460000|2022-05-24 18:04:20|43109.4|43089.4|43109.4|43089.4|43109.4|43089.4|43109.4|43089.4|2
1653415470000|2022-05-24 18:04:30|43108|43088|43109.4|43089.4|43109.4|43089.4|43106.9|43086.9|2
1653415490000|2022-05-24 18:04:50|43106.9|43086.9|43104.4|43084.4|43106.9|43086.9|43104.4|43084.4|4
1653415500000|2022-05-24 18:05:00|43105.5|43085.5|43096.7|43076.7|43106.9|43086.9|43096.7|43076.7|9
1653415510000|2022-05-24 18:05:10|43095.5|43075.5|43086.9|43066.9|43095.5|43075.5|43086.9|43066.9|7
1653415520000|2022-05-24 18:05:20|43084.2|43064.2|43080.7|43060.7|43084.2|43064.2|43079.4|43059.4|2
1653415540000|2022-05-24 18:05:40|43079.4|43059.4|43089.4|43069.4|43089.4|43069.4|43078.2|43058.2|4
1653415550000|2022-05-24 18:05:50|||||||||1
1653415560000|2022-05-24 18:06:00|43090.7|43070.7|43089.6|43069.6|43094.6|43074.6|43089.6|43069.6|14
1653415570000|2022-05-24 18:06:10|43088.2|43068.2|43088|43068|43089.4|43069.4|43088|43068|0
1653415580000|2022-05-24 18:06:20|43085.5|43065.5|43085.5|43065.5|43089.4|43069.4|43085.5|43065.5|0
1653415590000|2022-05-24 18:06:30|43085.6|43065.6|43085.6|43065.6|43085.6|43065.6|43085.6|43065.6|0
1653415610000|2022-05-24 18:06:50|43086.9|43066.9|43089.4|43069.4|43089.4|43069.4|43086.9|43066.9|2
1653415620000|2022-05-24 18:07:00|43090.7|43070.7|43091.9|43071.9|43091.9|43071.9|43089.4|43069.4|0
1653415630000|2022-05-24 18:07:10|43089.4|43069.4|43096.9|43076.9|43096.9|43076.9|43089.4|43069.4|10
1653415640000|2022-05-24 18:07:20|43099.6|43079.6|43104.4|43084.4|43104.4|43084.4|43099.6|43079.6|0
1653415650000|2022-05-24 18:07:30|43105.7|43085.7|43106.9|43086.9|43106.9|43086.9|43105.7|43085.7|2
1653415680000|2022-05-24 18:08:00|43108.2|43088.2|43106.9|43086.9|43108.2|43088.2|43106.9|43086.9|8
1653415690000|2022-05-24 18:08:10|43108.2|43088.2|43109.4|43089.4|43109.4|43089.4|43108.2|43088.2|11
1653415700000|2022-05-24 18:08:20|43108.1|43088.1|43109.4|43089.4|43110.6|43090.6|43108.1|43088.1|18
1653415710000|2022-05-24 18:08:30|43110.6|43090.6|43110.6|43090.6|43110.6|43090.6|43110.6|43090.6|0
1653415720000|2022-05-24 18:08:40|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|2
1653415730000|2022-05-24 18:08:50|43110.6|43090.6|43110.6|43090.6|43110.6|43090.6|43110.6|43090.6|7
1653415740000|2022-05-24 18:09:00|43111.9|43091.9|43113.1|43093.1|43113.1|43093.1|43111.9|43091.9|18
1653415750000|2022-05-24 18:09:10|||||||||13
1653415760000|2022-05-24 18:09:20|||||||||11
1653415770000|2022-05-24 18:09:30|||||||||29
1653415780000|2022-05-24 18:09:40|||||||||10
1653415790000|2022-05-24 18:09:50|43111.9|43091.9|43113.1|43093.1|43113.1|43093.1|43111.9|43091.9|4
1653415800000|2022-05-24 18:10:00|43127.1|43107.1|43133.2|43113.2|43133.2|43113.2|43125.7|43105.7|18
1653415810000|2022-05-24 18:10:10|43134.4|43114.4|43141.9|43121.9|43141.9|43121.9|43134.4|43114.4|3
1653415820000|2022-05-24 18:10:20|43143.2|43123.2|43146.9|43126.9|43148.2|43128.2|43141.9|43121.9|1
1653415830000|2022-05-24 18:10:30|43148.2|43128.2|43154.4|43134.4|43154.4|43134.4|43148.2|43128.2|2
1653415840000|2022-05-24 18:10:40|43153.1|43133.1|43151.9|43131.9|43153.1|43133.1|43151.9|43131.9|2
1653415850000|2022-05-24 18:10:50|43154.4|43134.4|43151.9|43131.9|43154.4|43134.4|43151.9|43131.9|1
1653415860000|2022-05-24 18:11:00|43153.2|43133.2|43168.2|43148.2|43168.2|43148.2|43153.2|43133.2|10
1653415870000|2022-05-24 18:11:10|43170.6|43150.6|43170.6|43150.6|43170.6|43150.6|43170.6|43150.6|0
1653415880000|2022-05-24 18:11:20|||||||||5
1653415890000|2022-05-24 18:11:30|43176.9|43156.9|43185.7|43165.7|43185.7|43165.7|43176.9|43156.9|12
1653415900000|2022-05-24 18:11:40|43184.4|43164.4|43189.4|43169.4|43189.4|43169.4|43184.4|43164.4|5
1653415910000|2022-05-24 18:11:50|43190.6|43170.6|43190.6|43170.6|43190.6|43170.6|43190.6|43170.6|2
1653415920000|2022-05-24 18:12:00|43186.9|43166.9|43190.6|43170.6|43191.7|43171.7|43185.6|43165.6|6
1653415930000|2022-05-24 18:12:10|43193.1|43173.1|43194.4|43174.4|43195.6|43175.6|43193.1|43173.1|5
1653415940000|2022-05-24 18:12:20|43199.4|43179.4|43201.9|43181.9|43201.9|43181.9|43199.4|43179.4|14
1653415950000|2022-05-24 18:12:30|43204.4|43184.4|43204.4|43184.4|43204.4|43184.4|43204.4|43184.4|4
1653415960000|2022-05-24 18:12:40|43203.2|43183.2|43203.1|43183.1|43204.4|43184.4|43203.1|43183.1|1
1653415970000|2022-05-24 18:12:50|43201.9|43181.9|43203.1|43183.1|43204.4|43184.4|43201.9|43181.9|0
1653415980000|2022-05-24 18:13:00|43204.4|43184.4|43204.4|43184.4|43204.4|43184.4|43204.4|43184.4|0
1653415990000|2022-05-24 18:13:10|43203.1|43183.1|43199.4|43179.4|43203.1|43183.1|43199.4|43179.4|11
1653416000000|2022-05-24 18:13:20|43196.9|43176.9|43193.1|43173.1|43196.9|43176.9|43193.1|43173.1|1
1653416010000|2022-05-24 18:13:30|43191.7|43171.7|43164.4|43144.4|43191.7|43171.7|43164.4|43144.4|36
1653416020000|2022-05-24 18:13:40|43163.1|43143.1|43161.9|43141.9|43164.4|43144.4|43161.9|43141.9|2
1653416030000|2022-05-24 18:13:50|43160.6|43140.6|43161.9|43141.9|43164.4|43144.4|43160.6|43140.6|0
1653416040000|2022-05-24 18:14:00|43163.2|43143.2|43154.4|43134.4|43164.4|43144.4|43154.4|43134.4|0
1653416050000|2022-05-24 18:14:10|43153.1|43133.1|43145.7|43125.7|43154.4|43134.4|43145.7|43125.7|1
1653416060000|2022-05-24 18:14:20|43144.4|43124.4|43141.9|43121.9|43144.4|43124.4|43140.6|43120.6|0
1653416070000|2022-05-24 18:14:30|43143.2|43123.2|43139.4|43119.4|43144.4|43124.4|43137.1|43117.1|4
1653416080000|2022-05-24 18:14:40|43141.7|43121.7|43140.6|43120.6|43141.7|43121.7|43140.6|43120.6|2
1653416090000|2022-05-24 18:14:50|43139.4|43119.4|43144.4|43124.4|43144.4|43124.4|43139.4|43119.4|0
1653416100000|2022-05-24 18:15:00|43145.7|43125.7|43146.9|43126.9|43150.7|43130.7|43145.7|43125.7|4
1653416110000|2022-05-24 18:15:10|43145.6|43125.6|43139.4|43119.4|43145.6|43125.6|43139.4|43119.4|1
1653416120000|2022-05-24 18:15:20|43138.2|43118.2|43135.7|43115.7|43139.4|43119.4|43135.7|43115.7|0
1653416130000|2022-05-24 18:15:30|43138.2|43118.2|43134.4|43114.4|43138.2|43118.2|43134.4|43114.4|1
1653416140000|2022-05-24 18:15:40|43135.6|43115.6|43134.4|43114.4|43135.6|43115.6|43134.4|43114.4|3
1653416160000|2022-05-24 18:16:00|43135.6|43115.6|43133.1|43113.1|43135.6|43115.6|43133.1|43113.1|1
1653416170000|2022-05-24 18:16:10|43134.4|43114.4|43131.9|43111.9|43134.4|43114.4|43131.9|43111.9|0
1653416180000|2022-05-24 18:16:20|43130.7|43110.7|43130.7|43110.7|43130.7|43110.7|43130.7|43110.7|0
1653416200000|2022-05-24 18:16:40|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|2
1653416210000|2022-05-24 18:16:50|43126.9|43106.9|43126.9|43106.9|43126.9|43106.9|43126.9|43106.9|0
1653416220000|2022-05-24 18:17:00|43125.6|43105.6|43114.4|43094.4|43125.6|43105.6|43114.4|43094.4|1
1653416230000|2022-05-24 18:17:10|43115.6|43095.6|43115.6|43095.6|43115.6|43095.6|43115.6|43095.6|4
1653416240000|2022-05-24 18:17:20|43116.9|43096.9|43124.4|43104.4|43124.4|43104.4|43116.9|43096.9|3
1653416250000|2022-05-24 18:17:30|43121.9|43101.9|43119.4|43099.4|43121.9|43101.9|43119.4|43099.4|0
1653416280000|2022-05-24 18:18:00|43118.1|43098.1|43119.4|43099.4|43121.9|43101.9|43116.9|43096.9|0
1653416290000|2022-05-24 18:18:10|43120.7|43100.7|43114.4|43094.4|43123.2|43103.2|43114.4|43094.4|4
1653416300000|2022-05-24 18:18:20|43109.4|43089.4|43104.4|43084.4|43109.4|43089.4|43104.4|43084.4|0
1653416320000|2022-05-24 18:18:40|43103.1|43083.1|43101.9|43081.9|43103.1|43083.1|43101.9|43081.9|1
1653416330000|2022-05-24 18:18:50|43103.2|43083.2|43101.9|43081.9|43104.4|43084.4|43101.9|43081.9|0
1653416340000|2022-05-24 18:19:00|43103.1|43083.1|43104.4|43084.4|43104.4|43084.4|43101.9|43081.9|0
1653416350000|2022-05-24 18:19:10|43105.7|43085.7|43099.4|43079.4|43106.9|43086.9|43099.4|43079.4|0
1653416360000|2022-05-24 18:19:20|43100.7|43080.7|43101.9|43081.9|43103.2|43083.2|43099.4|43079.4|2
1653416370000|2022-05-24 18:19:30|43103.2|43083.2|43104.4|43084.4|43106.9|43086.9|43103.2|43083.2|1
1653416380000|2022-05-24 18:19:40|43106.9|43086.9|43106.9|43086.9|43106.9|43086.9|43106.9|43086.9|0
1653416390000|2022-05-24 18:19:50|43105.6|43085.6|43104.4|43084.4|43105.6|43085.6|43104.4|43084.4|0
1653416400000|2022-05-24 18:20:00|43103.1|43083.1|43098.1|43078.1|43103.1|43083.1|43098.1|43078.1|2
1653416410000|2022-05-24 18:20:10|43096.9|43076.9|43078.2|43058.2|43096.9|43076.9|43078.2|43058.2|1
1653416420000|2022-05-24 18:20:20|43079.4|43059.4|43074.4|43054.4|43079.4|43059.4|43074.4|43054.4|0
1653416430000|2022-05-24 18:20:30|43073.1|43053.1|43064.4|43044.4|43073.1|43053.1|43064.4|43044.4|3
1653416440000|2022-05-24 18:20:40|43065.7|43045.7|43079.4|43059.4|43079.4|43059.4|43065.7|43045.7|14
1653416450000|2022-05-24 18:20:50|43081.9|43061.9|43084.4|43064.4|43084.4|43064.4|43081.9|43061.9|2
1653416460000|2022-05-24 18:21:00|43085.6|43065.6|43086.9|43066.9|43086.9|43066.9|43084.4|43064.4|1
1653416470000|2022-05-24 18:21:10|43085.6|43065.6|43081.9|43061.9|43085.6|43065.6|43081.9|43061.9|1
1653416480000|2022-05-24 18:21:20|43083.2|43063.2|43093.1|43073.1|43093.1|43073.1|43083.2|43063.2|2
1653416490000|2022-05-24 18:21:30|43091.9|43071.9|43089.4|43069.4|43091.9|43071.9|43089.4|43069.4|1
1653416500000|2022-05-24 18:21:40|43092.1|43072.1|43091.9|43071.9|43094.4|43074.4|43091.9|43071.9|1
1653416510000|2022-05-24 18:21:50|43093.2|43073.2|43094.4|43074.4|43094.4|43074.4|43091.9|43071.9|0
1653416530000|2022-05-24 18:22:10|||||||||1
1653416540000|2022-05-24 18:22:20|43095.7|43075.7|43096.9|43076.9|43096.9|43076.9|43094.4|43074.4|1
1653416560000|2022-05-24 18:22:40|43095.6|43075.6|43099.4|43079.4|43099.4|43079.4|43095.6|43075.6|1
1653416570000|2022-05-24 18:22:50|43098.2|43078.2|43099.4|43079.4|43099.4|43079.4|43096.9|43076.9|1
1653416580000|2022-05-24 18:23:00|43096.9|43076.9|43099.4|43079.4|43099.4|43079.4|43096.9|43076.9|1
1653416590000|2022-05-24 18:23:10|43100.7|43080.7|43097.1|43077.1|43106.9|43086.9|43097.1|43077.1|28
1653416600000|2022-05-24 18:23:20|43100.7|43080.7|43104.4|43084.4|43104.4|43084.4|43100.7|43080.7|3
1653416610000|2022-05-24 18:23:30|43106.9|43086.9|43099.4|43079.4|43106.9|43086.9|43099.4|43079.4|2
1653416620000|2022-05-24 18:23:40|43102.1|43082.1|43102.1|43082.1|43102.1|43082.1|43102.1|43082.1|0
1653416630000|2022-05-24 18:23:50|43104.4|43084.4|43099.4|43079.4|43109.4|43089.4|43099.4|43079.4|0
1653416640000|2022-05-24 18:24:00|43098.1|43078.1|43094.2|43074.2|43098.1|43078.1|43094.2|43074.2|0
1653416650000|2022-05-24 18:24:10|43093.1|43073.1|43093.1|43073.1|43095.6|43075.6|43093.1|43073.1|0
1653416660000|2022-05-24 18:24:20|43091.9|43071.9|43101.9|43081.9|43101.9|43081.9|43091.9|43071.9|0
1653416670000|2022-05-24 18:24:30|43100.6|43080.6|43104.4|43084.4|43104.4|43084.4|43099.4|43079.4|1
1653416680000|2022-05-24 18:24:40|43105.7|43085.7|43106.9|43086.9|43106.9|43086.9|43104.4|43084.4|0
1653416690000|2022-05-24 18:24:50|43108.2|43088.2|43108.2|43088.2|43109.4|43089.4|43106.9|43086.9|0
1653416700000|2022-05-24 18:25:00|43109.4|43089.4|43109.4|43089.4|43109.4|43089.4|43104.4|43084.4|1
1653416710000|2022-05-24 18:25:10|43110.6|43090.6|43109.4|43089.4|43110.6|43090.6|43109.4|43089.4|0
1653416720000|2022-05-24 18:25:20|||||||||1
1653416730000|2022-05-24 18:25:30|43111.9|43091.9|43114.4|43094.4|43116.9|43096.9|43111.9|43091.9|1
1653416740000|2022-05-24 18:25:40|43111.9|43091.9|43113.2|43093.2|43113.2|43093.2|43111.9|43091.9|5
1653416750000|2022-05-24 18:25:50|43114.4|43094.4|43111.9|43091.9|43114.4|43094.4|43111.9|43091.9|0
1653416760000|2022-05-24 18:26:00|43110.6|43090.6|43104.4|43084.4|43110.6|43090.6|43104.4|43084.4|1
1653416770000|2022-05-24 18:26:10|43103.2|43083.2|43098.1|43078.1|43103.2|43083.2|43098.1|43078.1|0
1653416780000|2022-05-24 18:26:20|43096.9|43076.9|43099.4|43079.4|43099.4|43079.4|43096.9|43076.9|0
1653416790000|2022-05-24 18:26:30|43100.7|43080.7|43106.9|43086.9|43106.9|43086.9|43100.7|43080.7|0
1653416800000|2022-05-24 18:26:40|43108.2|43088.2|43109.4|43089.4|43109.4|43089.4|43104.4|43084.4|0
1653416810000|2022-05-24 18:26:50|43110.7|43090.7|43111.9|43091.9|43111.9|43091.9|43110.7|43090.7|0
1653416820000|2022-05-24 18:27:00|43114.4|43094.4|43111.9|43091.9|43114.4|43094.4|43110.6|43090.6|1
1653416830000|2022-05-24 18:27:10|43110.6|43090.6|43109.4|43089.4|43111.9|43091.9|43109.4|43089.4|0
1653416840000|2022-05-24 18:27:20|43110.7|43090.7|43109.4|43089.4|43111.9|43091.9|43109.4|43089.4|0
1653416850000|2022-05-24 18:27:30|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|0
1653416860000|2022-05-24 18:27:40|43110.6|43090.6|43109.4|43089.4|43110.6|43090.6|43109.4|43089.4|0
1653416870000|2022-05-24 18:27:50|||||||||1
1653416880000|2022-05-24 18:28:00|43110.7|43090.7|43109.4|43089.4|43111.9|43091.9|43109.4|43089.4|1
1653416890000|2022-05-24 18:28:10|43110.7|43090.7|43114.4|43094.4|43114.4|43094.4|43110.6|43090.6|2
1653416900000|2022-05-24 18:28:20|43115.7|43095.7|43114.4|43094.4|43116.9|43096.9|43114.4|43094.4|0
1653416910000|2022-05-24 18:28:30|43115.7|43095.7|43119.4|43099.4|43119.4|43099.4|43115.7|43095.7|0
1653416920000|2022-05-24 18:28:40|43116.9|43096.9|43115.7|43095.7|43116.9|43096.9|43114.4|43094.4|0
1653416930000|2022-05-24 18:28:50|43114.4|43094.4|43111.9|43091.9|43114.4|43094.4|43111.9|43091.9|2
1653416940000|2022-05-24 18:29:00|43109.4|43089.4|43109.4|43089.4|43109.4|43089.4|43104.4|43084.4|3
1653416960000|2022-05-24 18:29:20|43108.1|43088.1|43109.4|43089.4|43109.4|43089.4|43106.9|43086.9|0
1653416970000|2022-05-24 18:29:30|43110.6|43090.6|43109.4|43089.4|43114.4|43094.4|43109.4|43089.4|2
1653416980000|2022-05-24 18:29:40|43106.9|43086.9|43106.9|43086.9|43106.9|43086.9|43106.9|43086.9|1
1653416990000|2022-05-24 18:29:50|43109.4|43089.4|43104.4|43084.4|43109.4|43089.4|43104.4|43084.4|506
1653417000000|2022-05-24 18:30:00|43103.1|43083.1|43101.7|43081.7|43104.2|43084.2|43100.6|43080.6|3
1653417010000|2022-05-24 18:30:10|43103.1|43083.1|43105.6|43085.6|43105.6|43085.6|43103.1|43083.1|2
1653417020000|2022-05-24 18:30:20|43104.4|43084.4|43101.7|43081.7|43104.4|43084.4|43100.4|43080.4|1
1653417030000|2022-05-24 18:30:30|43099.2|43079.2|43099.2|43079.2|43101.7|43081.7|43096.7|43076.7|0
1653417040000|2022-05-24 18:30:40|43100.6|43080.6|43100.6|43080.6|43101.7|43081.7|43099.2|43079.2|0
1653417050000|2022-05-24 18:30:50|43101.7|43081.7|43099.2|43079.2|43101.7|43081.7|43099.2|43079.2|0
1653417060000|2022-05-24 18:31:00|43100.6|43080.6|43101.7|43081.7|43101.7|43081.7|43100.6|43080.6|0
1653417070000|2022-05-24 18:31:10|43100.4|43080.4|43096.7|43076.7|43100.4|43080.4|43096.7|43076.7|0
1653417080000|2022-05-24 18:31:20|43095.4|43075.4|43096.7|43076.7|43096.7|43076.7|43094.2|43074.2|3
1653417090000|2022-05-24 18:31:30|43098.1|43078.1|43096.7|43076.7|43099.2|43079.2|43096.7|43076.7|0
1653417100000|2022-05-24 18:31:40|43099.2|43079.2|43101.7|43081.7|43101.7|43081.7|43099.2|43079.2|2
1653417110000|2022-05-24 18:31:50|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|0
1653417120000|2022-05-24 18:32:00|43100.6|43080.6|43101.7|43081.7|43101.7|43081.7|43100.6|43080.6|0
1653417130000|2022-05-24 18:32:10|||||||||1
1653417160000|2022-05-24 18:32:40|43103.1|43083.1|43111.7|43091.7|43111.7|43091.7|43103.1|43083.1|0
1653417170000|2022-05-24 18:32:50|43113.1|43093.1|43115.4|43095.4|43116.7|43096.7|43113.1|43093.1|0
1653417180000|2022-05-24 18:33:00|43114.2|43094.2|43105.6|43085.6|43114.2|43094.2|43105.4|43085.4|0
1653417190000|2022-05-24 18:33:10|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|0
1653417210000|2022-05-24 18:33:30|43105.4|43085.4|43106.7|43086.7|43106.7|43086.7|43105.4|43085.4|0
1653417220000|2022-05-24 18:33:40|43108.1|43088.1|43108.1|43088.1|43108.1|43088.1|43108.1|43088.1|0
1653417230000|2022-05-24 18:33:50|43109.2|43089.2|43114.2|43094.2|43114.2|43094.2|43109.2|43089.2|3
1653417240000|2022-05-24 18:34:00|43111.7|43091.7|43115.6|43095.6|43115.6|43095.6|43111.7|43091.7|1
1653417250000|2022-05-24 18:34:10|43113.1|43093.1|43116.7|43096.7|43116.7|43096.7|43113.1|43093.1|0
1653417260000|2022-05-24 18:34:20|43121.7|43101.7|43121.7|43101.7|43121.7|43101.7|43121.7|43101.7|2
1653417270000|2022-05-24 18:34:30|43123.1|43103.1|43125.6|43105.6|43125.6|43105.6|43123.1|43103.1|0
1653417280000|2022-05-24 18:34:40|43124.2|43104.2|43126.7|43106.7|43126.7|43106.7|43121.7|43101.7|5
1653417310000|2022-05-24 18:35:10|43125.4|43105.4|43126.7|43106.7|43126.7|43106.7|43125.4|43105.4|0
1653417320000|2022-05-24 18:35:20|43128.1|43108.1|43129.2|43109.2|43129.2|43109.2|43128.1|43108.1|4
1653417330000|2022-05-24 18:35:30|43130.4|43110.4|43127.9|43107.9|43130.4|43110.4|43127.9|43107.9|0
1653417340000|2022-05-24 18:35:40|43125.4|43105.4|43124.2|43104.2|43127.9|43107.9|43124.2|43104.2|1
1653417360000|2022-05-24 18:36:00|43122.9|43102.9|43119.2|43099.2|43122.9|43102.9|43119.2|43099.2|3
1653417370000|2022-05-24 18:36:10|43117.9|43097.9|43121.7|43101.7|43121.7|43101.7|43116.7|43096.7|0
1653417380000|2022-05-24 18:36:20|43120.4|43100.4|43116.7|43096.7|43120.4|43100.4|43116.7|43096.7|1
1653417390000|2022-05-24 18:36:30|43114.2|43094.2|43111.7|43091.7|43116.7|43096.7|43111.7|43091.7|0
1653417400000|2022-05-24 18:36:40|43110.4|43090.4|43111.7|43091.7|43111.7|43091.7|43109.2|43089.2|0
1653417420000|2022-05-24 18:37:00|43112.9|43092.9|43114.2|43094.2|43114.2|43094.2|43112.9|43092.9|1
1653417430000|2022-05-24 18:37:10|43115.6|43095.6|43116.7|43096.7|43119.2|43099.2|43115.6|43095.6|0
1653417450000|2022-05-24 18:37:30|43118.1|43098.1|43116.7|43096.7|43119.2|43099.2|43116.7|43096.7|0
1653417460000|2022-05-24 18:37:40|43115.4|43095.4|43115.4|43095.4|43115.4|43095.4|43115.4|43095.4|1
1653417470000|2022-05-24 18:37:50|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|2
1653417480000|2022-05-24 18:38:00|43115.4|43095.4|43116.7|43096.7|43116.7|43096.7|43114.2|43094.2|0
1653417500000|2022-05-24 18:38:20|43114.2|43094.2|43115.6|43095.6|43116.7|43096.7|43114.2|43094.2|1
1653417510000|2022-05-24 18:38:30|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|0
1653417520000|2022-05-24 18:38:40|43118.1|43098.1|43121.7|43101.7|43121.7|43101.7|43118.1|43098.1|0
1653417530000|2022-05-24 18:38:50|43123.1|43103.1|43124.2|43104.2|43124.2|43104.2|43123.1|43103.1|0
1653417550000|2022-05-24 18:39:10|43125.6|43105.6|43124.2|43104.2|43126.7|43106.7|43124.2|43104.2|0
1653417560000|2022-05-24 18:39:20|43125.6|43105.6|43126.7|43106.7|43126.7|43106.7|43125.6|43105.6|2
1653417570000|2022-05-24 18:39:30|43128.1|43108.1|43129.2|43109.2|43129.2|43109.2|43128.1|43108.1|0
1653417580000|2022-05-24 18:39:40|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|0
1653417590000|2022-05-24 18:39:50|43126.7|43106.7|43129.2|43109.2|43129.2|43109.2|43126.7|43106.7|0
1653417600000|2022-05-24 18:40:00|43131.7|43111.7|43129.2|43109.2|43131.7|43111.7|43129.2|43109.2|1
1653417620000|2022-05-24 18:40:20|43130.6|43110.6|43130.6|43110.6|43131.7|43111.7|43129.2|43109.2|1
1653417630000|2022-05-24 18:40:30|43131.7|43111.7|43130.4|43110.4|43131.7|43111.7|43130.4|43110.4|0
1653417640000|2022-05-24 18:40:40|43129.2|43109.2|43125.4|43105.4|43129.2|43109.2|43125.4|43105.4|1
1653417650000|2022-05-24 18:40:50|43124.1|43104.1|43114.2|43094.2|43124.1|43104.1|43114.2|43094.2|1
1653417660000|2022-05-24 18:41:00|43111.7|43091.7|43109.2|43089.2|43111.7|43091.7|43109.2|43089.2|5
1653417670000|2022-05-24 18:41:10|43110.6|43090.6|43111.7|43091.7|43111.7|43091.7|43110.6|43090.6|0
1653417680000|2022-05-24 18:41:20|43110.4|43090.4|43109.2|43089.2|43110.4|43090.4|43106.7|43086.7|3
1653417690000|2022-05-24 18:41:30|43110.6|43090.6|43106.7|43086.7|43111.7|43091.7|43106.7|43086.7|0
1653417700000|2022-05-24 18:41:40|43109.2|43089.2|43111.7|43091.7|43111.7|43091.7|43109.2|43089.2|1
1653417720000|2022-05-24 18:42:00|43110.4|43090.4|43108.1|43088.1|43111.7|43091.7|43108.1|43088.1|0
1653417730000|2022-05-24 18:42:10|43109.2|43089.2|43106.7|43086.7|43111.7|43091.7|43106.7|43086.7|0
1653417740000|2022-05-24 18:42:20|43105.4|43085.4|43110.6|43090.6|43110.6|43090.6|43104.2|43084.2|0
1653417750000|2022-05-24 18:42:30|43109.2|43089.2|43110.6|43090.6|43110.6|43090.6|43109.2|43089.2|0
1653417760000|2022-05-24 18:42:40|43109.2|43089.2|43109.2|43089.2|43109.2|43089.2|43109.2|43089.2|0
1653417770000|2022-05-24 18:42:50|43105.6|43085.6|43108.1|43088.1|43108.1|43088.1|43105.6|43085.6|1
1653417780000|2022-05-24 18:43:00|43106.7|43086.7|43105.6|43085.6|43108.1|43088.1|43105.6|43085.6|0
1653417790000|2022-05-24 18:43:10|43102.9|43082.9|43101.7|43081.7|43102.9|43082.9|43101.7|43081.7|7
1653417800000|2022-05-24 18:43:20|43100.6|43080.6|43100.6|43080.6|43101.7|43081.7|43100.6|43080.6|8
1653417810000|2022-05-24 18:43:30|43101.9|43081.9|43101.7|43081.7|43105.6|43085.6|43100.6|43080.6|1
1653417820000|2022-05-24 18:43:40|43102.9|43082.9|43100.6|43080.6|43103.1|43083.1|43100.6|43080.6|1
1653417830000|2022-05-24 18:43:50|43099.2|43079.2|43099.2|43079.2|43103.1|43083.1|43099.2|43079.2|12
1653417840000|2022-05-24 18:44:00|43086.7|43066.7|43079.2|43059.2|43086.7|43066.7|43077.9|43057.9|6
1653417850000|2022-05-24 18:44:10|43079.4|43059.4|43081.7|43061.7|43081.7|43061.7|43076.7|43056.7|0
1653417860000|2022-05-24 18:44:20|43084.2|43064.2|43084.2|43064.2|43086.7|43066.7|43084.2|43064.2|1
1653417870000|2022-05-24 18:44:30|43085.6|43065.6|43084.2|43064.2|43086.7|43066.7|43084.2|43064.2|0
1653417880000|2022-05-24 18:44:40|43085.6|43065.6|43084.2|43064.2|43086.7|43066.7|43084.2|43064.2|0
1653417890000|2022-05-24 18:44:50|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|43079.2|43059.2|2
1653417900000|2022-05-24 18:45:00|43080.4|43060.4|43075.6|43055.6|43081.7|43061.7|43075.6|43055.6|1
1653417910000|2022-05-24 18:45:10|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|43071.7|43051.7|1
1653417920000|2022-05-24 18:45:20|43079.4|43059.4|43080.6|43060.6|43080.6|43060.6|43079.4|43059.4|5
1653417930000|2022-05-24 18:45:30|43081.7|43061.7|43086.7|43066.7|43086.7|43066.7|43081.7|43061.7|4
1653417940000|2022-05-24 18:45:40|||||||||1
1653417950000|2022-05-24 18:45:50|43088.1|43068.1|43088.1|43068.1|43091.7|43071.7|43086.7|43066.7|2
1653417960000|2022-05-24 18:46:00|43089.2|43069.2|43081.7|43061.7|43089.2|43069.2|43081.7|43061.7|2
1653417970000|2022-05-24 18:46:10|43084.2|43064.2|43082.9|43062.9|43084.2|43064.2|43082.9|43062.9|0
1653417980000|2022-05-24 18:46:20|43083.1|43063.1|43084.2|43064.2|43084.2|43064.2|43081.7|43061.7|0
1653417990000|2022-05-24 18:46:30|43082.9|43062.9|43084.2|43064.2|43084.2|43064.2|43081.7|43061.7|0
1653418030000|2022-05-24 18:47:10|||||||||1
1653418050000|2022-05-24 18:47:30|43085.4|43065.4|43084.2|43064.2|43085.4|43065.4|43084.2|43064.2|4
1653418070000|2022-05-24 18:47:50|43082.9|43062.9|43086.7|43066.7|43086.7|43066.7|43081.7|43061.7|1
1653418080000|2022-05-24 18:48:00|43085.4|43065.4|43086.7|43066.7|43086.7|43066.7|43081.7|43061.7|0
1653418090000|2022-05-24 18:48:10|43084.2|43064.2|43086.7|43066.7|43086.7|43066.7|43084.2|43064.2|0
1653418110000|2022-05-24 18:48:30|43085.4|43065.4|43073.1|43053.1|43085.4|43065.4|43073.1|43053.1|12
1653418120000|2022-05-24 18:48:40|43076.9|43056.9|43073.1|43053.1|43078.1|43058.1|43073.1|43053.1|9
1653418140000|2022-05-24 18:49:00|43074.2|43054.2|43070.4|43050.4|43074.2|43054.2|43070.4|43050.4|13
1653418150000|2022-05-24 18:49:10|||||||||14
1653418160000|2022-05-24 18:49:20|43069.2|43049.2|43069.2|43049.2|43070.4|43050.4|43069.2|43049.2|2
1653418170000|2022-05-24 18:49:30|43070.4|43050.4|43051.7|43031.7|43070.4|43050.4|43049.2|43029.2|2
1653418180000|2022-05-24 18:49:40|43054.2|43034.2|43054.2|43034.2|43054.2|43034.2|43054.2|43034.2|6
1653418190000|2022-05-24 18:49:50|43056.9|43036.9|43058.1|43038.1|43058.1|43038.1|43056.9|43036.9|5
1653418200000|2022-05-24 18:50:00|43059.2|43039.2|43049.2|43029.2|43059.2|43039.2|43049.2|43029.2|3
1653418210000|2022-05-24 18:50:10|43047.9|43027.9|43045.4|43025.4|43047.9|43027.9|43045.4|43025.4|2
1653418220000|2022-05-24 18:50:20|43044.2|43024.2|43044.2|43024.2|43044.2|43024.2|43044.2|43024.2|0
1653418230000|2022-05-24 18:50:30|43046.7|43026.7|43046.7|43026.7|43046.7|43026.7|43045.6|43025.6|7
1653418240000|2022-05-24 18:50:40|||||||||12
1653418250000|2022-05-24 18:50:50|43036.7|43016.7|43031.7|43011.7|43036.7|43016.7|43031.7|43011.7|55
1653418260000|2022-05-24 18:51:00|43033.1|43013.1|43031.7|43011.7|43033.1|43013.1|43031.7|43011.7|2
1653418280000|2022-05-24 18:51:20|43032.9|43012.9|43031.7|43011.7|43032.9|43012.9|43031.7|43011.7|6
1653418290000|2022-05-24 18:51:30|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|43035.4|43015.4|4
1653418300000|2022-05-24 18:51:40|43032.9|43012.9|43036.7|43016.7|43036.7|43016.7|43032.9|43012.9|1
1653418310000|2022-05-24 18:51:50|||||||||184
1653418320000|2022-05-24 18:52:00|43037.9|43017.9|43037.9|43017.9|43037.9|43017.9|43037.9|43017.9|97
1653418330000|2022-05-24 18:52:10|43036.7|43016.7|43042.9|43022.9|43042.9|43022.9|43036.7|43016.7|0
1653418340000|2022-05-24 18:52:20|43044.2|43024.2|43046.6|43026.6|43046.6|43026.6|43042.9|43022.9|4
1653418350000|2022-05-24 18:52:30|43047.9|43027.9|43049.2|43029.2|43049.2|43029.2|43047.9|43027.9|3
1653418360000|2022-05-24 18:52:40|43050.4|43030.4|43050.4|43030.4|43052.9|43032.9|43050.4|43030.4|0
1653418370000|2022-05-24 18:52:50|43052.9|43032.9|43052.9|43032.9|43055.4|43035.4|43051.6|43031.6|3
1653418380000|2022-05-24 18:53:00|43051.6|43031.6|43052.9|43032.9|43055.4|43035.4|43050.4|43030.4|0
1653418390000|2022-05-24 18:53:10|43051.6|43031.6|43049.1|43029.1|43051.6|43031.6|43049.1|43029.1|1
1653418400000|2022-05-24 18:53:20|43047.9|43027.9|43046.6|43026.6|43047.9|43027.9|43046.6|43026.6|0
1653418410000|2022-05-24 18:53:30|43045.4|43025.4|43042.9|43022.9|43045.4|43025.4|43042.9|43022.9|0
1653418420000|2022-05-24 18:53:40|43045.4|43025.4|43042.9|43022.9|43045.4|43025.4|43042.9|43022.9|0
1653418430000|2022-05-24 18:53:50|43040.4|43020.4|43042.9|43022.9|43045.4|43025.4|43040.4|43020.4|0
1653418440000|2022-05-24 18:54:00|43044.2|43024.2|43042.9|43022.9|43045.4|43025.4|43040.4|43020.4|1
1653418450000|2022-05-24 18:54:10|43040.4|43020.4|43040.4|43020.4|43040.4|43020.4|43040.4|43020.4|0
1653418460000|2022-05-24 18:54:20|43045.4|43025.4|43045.4|43025.4|43045.4|43025.4|43045.4|43025.4|7
1653418470000|2022-05-24 18:54:30|43046.7|43026.7|43046.7|43026.7|43047.9|43027.9|43045.4|43025.4|0
1653418480000|2022-05-24 18:54:40|43046.6|43026.6|43046.6|43026.6|43047.9|43027.9|43045.4|43025.4|0
1653418490000|2022-05-24 18:54:50|43046.7|43026.7|43047.9|43027.9|43047.9|43027.9|43045.4|43025.4|0
1653418500000|2022-05-24 18:55:00|43046.6|43026.6|43031.7|43011.7|43046.6|43026.6|43031.7|43011.7|12
1653418510000|2022-05-24 18:55:10|43029.2|43009.2|43029.2|43009.2|43029.2|43009.2|43026.7|43006.7|6
1653418520000|2022-05-24 18:55:20|43027.9|43007.9|43029.2|43009.2|43029.2|43009.2|43027.9|43007.9|0
1653418530000|2022-05-24 18:55:30|43027.9|43007.9|43027.9|43007.9|43027.9|43007.9|43027.9|43007.9|3
1653418540000|2022-05-24 18:55:40|43030.4|43010.4|43032.9|43012.9|43032.9|43012.9|43029.1|43009.1|1
1653418550000|2022-05-24 18:55:50|43031.6|43011.6|43029.1|43009.1|43031.6|43011.6|43027.9|43007.9|0
1653418560000|2022-05-24 18:56:00|43027.9|43007.9|43032.9|43012.9|43032.9|43012.9|43027.9|43007.9|0
1653418570000|2022-05-24 18:56:10|43034.2|43014.2|43037.9|43017.9|43037.9|43017.9|43032.9|43012.9|1
1653418580000|2022-05-24 18:56:20|43039.1|43019.1|43039.1|43019.1|43041.6|43021.6|43037.9|43017.9|0
1653418590000|2022-05-24 18:56:30|43037.9|43017.9|43039.2|43019.2|43040.4|43020.4|43037.9|43017.9|0
1653418600000|2022-05-24 18:56:40|43037.9|43017.9|43037.9|43017.9|43040.4|43020.4|43037.9|43017.9|0
1653418610000|2022-05-24 18:56:50|43035.4|43015.4|43035.4|43015.4|43035.4|43015.4|43032.9|43012.9|0
1653418620000|2022-05-24 18:57:00|43036.7|43016.7|43037.9|43017.9|43037.9|43017.9|43032.9|43012.9|0
1653418630000|2022-05-24 18:57:10|43035.4|43015.4|43037.9|43017.9|43037.9|43017.9|43034.1|43014.1|0
1653418640000|2022-05-24 18:57:20|43035.4|43015.4|43037.9|43017.9|43037.9|43017.9|43035.4|43015.4|0
1653418650000|2022-05-24 18:57:30|43039.2|43019.2|43045.4|43025.4|43047.9|43027.9|43039.2|43019.2|3
1653418660000|2022-05-24 18:57:40|43046.7|43026.7|43047.9|43027.9|43047.9|43027.9|43042.9|43022.9|1
1653418670000|2022-05-24 18:57:50|43045.4|43025.4|43044.1|43024.1|43047.9|43027.9|43042.9|43022.9|0
1653418680000|2022-05-24 18:58:00|43042.9|43022.9|43042.9|43022.9|43047.9|43027.9|43042.9|43022.9|1
1653418690000|2022-05-24 18:58:10|43044.2|43024.2|43044.2|43024.2|43045.4|43025.4|43044.1|43024.1|0
1653418700000|2022-05-24 18:58:20|43046.7|43026.7|43045.4|43025.4|43047.9|43027.9|43045.4|43025.4|0
1653418710000|2022-05-24 18:58:30|43047.9|43027.9|43047.9|43027.9|43047.9|43027.9|43047.9|43027.9|0
1653418730000|2022-05-24 18:58:50|43046.7|43026.7|43047.9|43027.9|43047.9|43027.9|43045.4|43025.4|0
1653418740000|2022-05-24 18:59:00|43046.6|43026.6|43042.9|43022.9|43047.9|43027.9|43042.9|43022.9|0
1653418750000|2022-05-24 18:59:10|43044.2|43024.2|43047.9|43027.9|43047.9|43027.9|43044.2|43024.2|0
1653418780000|2022-05-24 18:59:40|43046.6|43026.6|43045.4|43025.4|43046.6|43026.6|43045.4|43025.4|1
1653418790000|2022-05-24 18:59:50|43042.9|43022.9|43042.9|43022.9|43042.9|43022.9|43041.6|43021.6|1
1653418800000|2022-05-24 19:00:00|43041.6|43021.6|43045.4|43025.4|43045.4|43025.4|43040.4|43020.4|1
1653418810000|2022-05-24 19:00:10|43046.7|43026.7|43049.2|43029.2|43049.2|43029.2|43046.7|43026.7|3
1653418820000|2022-05-24 19:00:20|43050.6|43030.6|43052.9|43032.9|43052.9|43032.9|43050.4|43030.4|2
1653418830000|2022-05-24 19:00:30|43055.4|43035.4|43055.4|43035.4|43056.7|43036.7|43055.4|43035.4|1
1653418840000|2022-05-24 19:00:40|43056.7|43036.7|43055.4|43035.4|43057.9|43037.9|43055.4|43035.4|0
1653418850000|2022-05-24 19:00:50|43056.7|43036.7|43056.7|43036.7|43057.9|43037.9|43055.4|43035.4|0
1653418860000|2022-05-24 19:01:00|43057.9|43037.9|43071.7|43051.7|43071.7|43051.7|43057.9|43037.9|2
1653418870000|2022-05-24 19:01:10|43073.1|43053.1|43076.7|43056.7|43076.7|43056.7|43073.1|43053.1|2
1653418880000|2022-05-24 19:01:20|43077.9|43057.9|43076.7|43056.7|43081.7|43061.7|43076.7|43056.7|1
1653418890000|2022-05-24 19:01:30|43075.4|43055.4|43077.9|43057.9|43077.9|43057.9|43075.4|43055.4|1
1653418930000|2022-05-24 19:02:10|43076.6|43056.6|43072.9|43052.9|43076.6|43056.6|43072.9|43052.9|1
1653418940000|2022-05-24 19:02:20|43075.4|43055.4|43072.9|43052.9|43075.4|43055.4|43070.4|43050.4|0
1653418950000|2022-05-24 19:02:30|43074.2|43054.2|43079.2|43059.2|43080.4|43060.4|43074.2|43054.2|2
1653418960000|2022-05-24 19:02:40|43079.1|43059.1|43077.9|43057.9|43079.2|43059.2|43077.9|43057.9|0
1653418980000|2022-05-24 19:03:00|||||||||1
1653418990000|2022-05-24 19:03:10|43079.1|43059.1|43085.4|43065.4|43085.4|43065.4|43077.9|43057.9|2
1653419000000|2022-05-24 19:03:20|43086.7|43066.7|43087.9|43067.9|43087.9|43067.9|43085.4|43065.4|0
1653419010000|2022-05-24 19:03:30|43089.2|43069.2|43090.4|43070.4|43090.4|43070.4|43087.9|43067.9|2
1653419020000|2022-05-24 19:03:40|43091.7|43071.7|43097.9|43077.9|43097.9|43077.9|43091.7|43071.7|4
1653419040000|2022-05-24 19:04:00|43096.6|43076.6|43092.9|43072.9|43096.6|43076.6|43092.9|43072.9|1
1653419050000|2022-05-24 19:04:10|43091.6|43071.6|43085.4|43065.4|43091.6|43071.6|43085.4|43065.4|1
1653419060000|2022-05-24 19:04:20|43086.7|43066.7|43085.4|43065.4|43086.7|43066.7|43085.4|43065.4|1
1653419080000|2022-05-24 19:04:40|43084.1|43064.1|43086.7|43066.7|43086.7|43066.7|43082.9|43062.9|1
1653419090000|2022-05-24 19:04:50|43087.9|43067.9|43089.2|43069.2|43089.2|43069.2|43086.7|43066.7|3
1653419100000|2022-05-24 19:05:00|43090.6|43070.6|43090.6|43070.6|43090.6|43070.6|43090.6|43070.6|1
1653419110000|2022-05-24 19:05:10|43092.9|43072.9|43092.9|43072.9|43092.9|43072.9|43092.9|43072.9|1
1653419120000|2022-05-24 19:05:20|43095.4|43075.4|43095.4|43075.4|43095.4|43075.4|43095.4|43075.4|1
1653419130000|2022-05-24 19:05:30|43096.7|43076.7|43101.7|43081.7|43101.7|43081.7|43096.7|43076.7|3
1653419140000|2022-05-24 19:05:40|43100.4|43080.4|43101.6|43081.6|43102.9|43082.9|43100.4|43080.4|0
1653419150000|2022-05-24 19:05:50|43100.4|43080.4|43100.4|43080.4|43101.6|43081.6|43100.4|43080.4|0
1653419170000|2022-05-24 19:06:10|43102.9|43082.9|43102.9|43082.9|43102.9|43082.9|43102.9|43082.9|2
1653419180000|2022-05-24 19:06:20|43104.1|43084.1|43105.4|43085.4|43105.4|43085.4|43104.1|43084.1|2
1653419190000|2022-05-24 19:06:30|43106.7|43086.7|43107.9|43087.9|43107.9|43087.9|43106.7|43086.7|0
1653419200000|2022-05-24 19:06:40|43106.6|43086.6|43106.6|43086.6|43106.6|43086.6|43106.6|43086.6|1
1653419210000|2022-05-24 19:06:50|43104.1|43084.1|43107.9|43087.9|43107.9|43087.9|43102.9|43082.9|0
1653419220000|2022-05-24 19:07:00|43106.6|43086.6|43112.9|43092.9|43112.9|43092.9|43105.4|43085.4|5
1653419240000|2022-05-24 19:07:20|43115.4|43095.4|43117.9|43097.9|43117.9|43097.9|43115.4|43095.4|3
1653419250000|2022-05-24 19:07:30|43115.2|43095.2|43115.2|43095.2|43115.2|43095.2|43115.2|43095.2|0
1653419260000|2022-05-24 19:07:40|43115.4|43095.4|43117.9|43097.9|43117.9|43097.9|43115.4|43095.4|1
1653419270000|2022-05-24 19:07:50|43116.6|43096.6|43112.9|43092.9|43116.6|43096.6|43112.9|43092.9|0
1653419290000|2022-05-24 19:08:10|43114.3|43094.3|43117.9|43097.9|43117.9|43097.9|43114.1|43094.1|1
1653419300000|2022-05-24 19:08:20|43116.6|43096.6|43112.9|43092.9|43116.6|43096.6|43112.9|43092.9|0
1653419310000|2022-05-24 19:08:30|43110.4|43090.4|43107.9|43087.9|43110.4|43090.4|43107.9|43087.9|2
1653419340000|2022-05-24 19:09:00|43106.6|43086.6|43105.4|43085.4|43106.6|43086.6|43105.4|43085.4|0
1653419350000|2022-05-24 19:09:10|43106.8|43086.8|43107.9|43087.9|43107.9|43087.9|43106.8|43086.8|0
1653419370000|2022-05-24 19:09:30|||||||||1
1653419380000|2022-05-24 19:09:40|43109.3|43089.3|43107.9|43087.9|43110.4|43090.4|43107.9|43087.9|7
1653419390000|2022-05-24 19:09:50|43109.3|43089.3|43110.4|43090.4|43110.4|43090.4|43109.3|43089.3|0
1653419400000|2022-05-24 19:10:00|43109.3|43089.3|43107.9|43087.9|43109.3|43089.3|43107.9|43087.9|3
1653419410000|2022-05-24 19:10:10|43109.3|43089.3|43120.4|43100.4|43120.4|43100.4|43109.3|43089.3|5
1653419420000|2022-05-24 19:10:20|43121.8|43101.8|43122.9|43102.9|43122.9|43102.9|43121.8|43101.8|0
1653419430000|2022-05-24 19:10:30|||||||||2
1653419440000|2022-05-24 19:10:40|43121.6|43101.6|43121.8|43101.8|43121.8|43101.8|43120.4|43100.4|0
1653419450000|2022-05-24 19:10:50|43122.9|43102.9|43122.9|43102.9|43122.9|43102.9|43122.9|43102.9|0
1653419500000|2022-05-24 19:11:40|43124.3|43104.3|43125.4|43105.4|43125.4|43105.4|43124.3|43104.3|3
1653419510000|2022-05-24 19:11:50|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|43125.4|43105.4|1
1653419520000|2022-05-24 19:12:00|43129.1|43109.1|43131.6|43111.6|43131.6|43111.6|43129.1|43109.1|3
1653419530000|2022-05-24 19:12:10|43132.9|43112.9|43132.9|43112.9|43132.9|43112.9|43132.9|43112.9|7
1653419540000|2022-05-24 19:12:20|43134.1|43114.1|43134.1|43114.1|43134.1|43114.1|43134.1|43114.1|1
1653419560000|2022-05-24 19:12:40|43136.6|43116.6|43134.1|43114.1|43139.1|43119.1|43134.1|43114.1|0
1653419570000|2022-05-24 19:12:50|43135.4|43115.4|43134.1|43114.1|43139.1|43119.1|43134.1|43114.1|0
1653419580000|2022-05-24 19:13:00|||||||||3
1653419600000|2022-05-24 19:13:20|43132.7|43112.7|43130.4|43110.4|43132.7|43112.7|43130.2|43110.2|0
1653419610000|2022-05-24 19:13:30|43131.6|43111.6|43130.2|43110.2|43131.6|43111.6|43129.1|43109.1|0
1653419620000|2022-05-24 19:13:40|43129.1|43109.1|43124.1|43104.1|43131.6|43111.6|43124.1|43104.1|4
1653419650000|2022-05-24 19:14:10|43122.7|43102.7|43120.4|43100.4|43122.7|43102.7|43120.2|43100.2|0
1653419660000|2022-05-24 19:14:20|43120.2|43100.2|43116.6|43096.6|43120.2|43100.2|43116.6|43096.6|2
1653419670000|2022-05-24 19:14:30|43115.2|43095.2|43116.6|43096.6|43116.6|43096.6|43114.1|43094.1|0
1653419680000|2022-05-24 19:14:40|43117.9|43097.9|43119.1|43099.1|43119.1|43099.1|43117.9|43097.9|1
1653419700000|2022-05-24 19:15:00|43121.6|43101.6|43124.1|43104.1|43124.1|43104.1|43121.6|43101.6|2
1653419730000|2022-05-24 19:15:30|43125.4|43105.4|43122.9|43102.9|43125.4|43105.4|43122.9|43102.9|3
1653419740000|2022-05-24 19:15:40|43120.4|43100.4|43120.4|43100.4|43120.4|43100.4|43120.4|43100.4|0
1653419760000|2022-05-24 19:16:00|43121.8|43101.8|43120.4|43100.4|43121.8|43101.8|43120.4|43100.4|0
1653419770000|2022-05-24 19:16:10|43121.8|43101.8|43124.1|43104.1|43124.1|43104.1|43121.6|43101.6|3
1653419780000|2022-05-24 19:16:20|43121.6|43101.6|43124.1|43104.1|43124.1|43104.1|43121.6|43101.6|0
1653419790000|2022-05-24 19:16:30|43121.6|43101.6|43121.6|43101.6|43121.6|43101.6|43121.6|43101.6|0
1653419800000|2022-05-24 19:16:40|43122.9|43102.9|43119.1|43099.1|43124.1|43104.1|43119.1|43099.1|0
1653419810000|2022-05-24 19:16:50|43121.6|43101.6|43122.7|43102.7|43124.1|43104.1|43121.6|43101.6|0
1653419820000|2022-05-24 19:17:00|43121.6|43101.6|43121.6|43101.6|43124.1|43104.1|43119.1|43099.1|2
1653419830000|2022-05-24 19:17:10|43119.1|43099.1|43119.1|43099.1|43121.6|43101.6|43119.1|43099.1|0
1653419880000|2022-05-24 19:18:00|43120.4|43100.4|43121.6|43101.6|43121.6|43101.6|43120.4|43100.4|4
1653419890000|2022-05-24 19:18:10|||||||||2
1653419900000|2022-05-24 19:18:20|43122.9|43102.9|43124.1|43104.1|43124.1|43104.1|43122.9|43102.9|2
1653419910000|2022-05-24 19:18:30|43125.4|43105.4|43124.1|43104.1|43126.6|43106.6|43124.1|43104.1|0
1653419920000|2022-05-24 19:18:40|43122.7|43102.7|43121.6|43101.6|43124.1|43104.1|43121.6|43101.6|0
1653419930000|2022-05-24 19:18:50|43122.9|43102.9|43119.1|43099.1|43122.9|43102.9|43119.1|43099.1|0
1653419940000|2022-05-24 19:19:00|43117.7|43097.7|43111.6|43091.6|43117.7|43097.7|43111.6|43091.6|0
1653419960000|2022-05-24 19:19:20|43110.2|43090.2|43106.6|43086.6|43110.2|43090.2|43106.6|43086.6|1
1653420000000|2022-05-24 19:20:00|43105.2|43085.2|43104.1|43084.1|43105.2|43085.2|43104.1|43084.1|0
1653420010000|2022-05-24 19:20:10|43102.7|43082.7|43091.6|43071.6|43102.7|43082.7|43091.6|43071.6|2
1653420020000|2022-05-24 19:20:20|43092.9|43072.9|43089.1|43069.1|43094.1|43074.1|43089.1|43069.1|0
1653420030000|2022-05-24 19:20:30|||||||||1
1653420040000|2022-05-24 19:20:40|43087.7|43067.7|43087.7|43067.7|43087.7|43067.7|43087.7|43067.7|0
1653420050000|2022-05-24 19:20:50|43081.4|43061.4|43075.2|43055.2|43081.4|43061.4|43075.2|43055.2|1
1653420060000|2022-05-24 19:21:00|43076.6|43056.6|43079.1|43059.1|43079.1|43059.1|43076.6|43056.6|1
1653420070000|2022-05-24 19:21:10|43077.7|43057.7|43075.2|43055.2|43079.1|43059.1|43075.2|43055.2|0
1653420080000|2022-05-24 19:21:20|43079.1|43059.1|43079.1|43059.1|43079.1|43059.1|43075.2|43055.2|1
1653420090000|2022-05-24 19:21:30|43077.7|43057.7|43079.1|43059.1|43079.1|43059.1|43077.7|43057.7|2
1653420100000|2022-05-24 19:21:40|43080.4|43060.4|43090.2|43070.2|43090.2|43070.2|43080.4|43060.4|4
1653420110000|2022-05-24 19:21:50|43092.9|43072.9|43099.1|43079.1|43099.1|43079.1|43092.9|43072.9|5
1653420120000|2022-05-24 19:22:00|43100.4|43080.4|43114.1|43094.1|43114.1|43094.1|43100.4|43080.4|0
1653420130000|2022-05-24 19:22:10|43119.1|43099.1|43121.6|43101.6|43121.6|43101.6|43119.1|43099.1|0
1653420140000|2022-05-24 19:22:20|43120.2|43100.2|43116.6|43096.6|43120.2|43100.2|43116.6|43096.6|1
1653420150000|2022-05-24 19:22:30|43117.9|43097.9|43121.6|43101.6|43121.6|43101.6|43117.9|43097.9|1
1653420160000|2022-05-24 19:22:40|43119.1|43099.1|43124.1|43104.1|43124.1|43104.1|43119.1|43099.1|5
1653420170000|2022-05-24 19:22:50|43121.6|43101.6|43124.1|43104.1|43125.4|43105.4|43121.6|43101.6|0
1653420180000|2022-05-24 19:23:00|43122.8|43102.8|43121.6|43101.6|43124.1|43104.1|43121.6|43101.6|0
1653420190000|2022-05-24 19:23:10|43122.8|43102.8|43124.1|43104.1|43124.1|43104.1|43119.1|43099.1|0
1653420200000|2022-05-24 19:23:20|43122.8|43102.8|43125.4|43105.4|43125.4|43105.4|43121.6|43101.6|2
1653420210000|2022-05-24 19:23:30|43124.1|43104.1|43129.1|43109.1|43131.6|43111.6|43122.9|43102.9|1
1653420240000|2022-05-24 19:24:00|43130.4|43110.4|43129.1|43109.1|43130.4|43110.4|43129.1|43109.1|0
1653420250000|2022-05-24 19:24:10|43130.4|43110.4|43132.9|43112.9|43132.9|43112.9|43130.4|43110.4|0
1653420260000|2022-05-24 19:24:20|43134.1|43114.1|43135.3|43115.3|43136.6|43116.6|43134.1|43114.1|0
1653420270000|2022-05-24 19:24:30|43134.1|43114.1|43134.1|43114.1|43136.6|43116.6|43134.1|43114.1|0
1653420300000|2022-05-24 19:25:00|43131.6|43111.6|43126.6|43106.6|43131.6|43111.6|43126.6|43106.6|3
1653420310000|2022-05-24 19:25:10|43124.1|43104.1|43124.1|43104.1|43124.1|43104.1|43124.1|43104.1|0
1653420330000|2022-05-24 19:25:30|43121.6|43101.6|43126.6|43106.6|43126.6|43106.6|43121.6|43101.6|0
1653420340000|2022-05-24 19:25:40|43127.9|43107.9|43129.1|43109.1|43129.1|43109.1|43127.9|43107.9|0
1653420360000|2022-05-24 19:26:00|43131.6|43111.6|43134.1|43114.1|43134.1|43114.1|43131.6|43111.6|0
1653420370000|2022-05-24 19:26:10|43135.4|43115.4|43136.6|43116.6|43136.6|43116.6|43135.4|43115.4|0
1653420380000|2022-05-24 19:26:20|43135.3|43115.3|43136.6|43116.6|43136.6|43116.6|43134.1|43114.1|0
1653420390000|2022-05-24 19:26:30|43135.3|43115.3|43134.1|43114.1|43135.3|43115.3|43134.1|43114.1|0
1653420430000|2022-05-24 19:27:10|43135.4|43115.4|43139.1|43119.1|43141.6|43121.6|43135.4|43115.4|4
1653420440000|2022-05-24 19:27:20|43140.4|43120.4|43141.6|43121.6|43141.6|43121.6|43140.4|43120.4|0
1653420450000|2022-05-24 19:27:30|43142.8|43122.8|43142.8|43122.8|43142.8|43122.8|43142.8|43122.8|5
1653420460000|2022-05-24 19:27:40|43141.6|43121.6|43139.1|43119.1|43141.6|43121.6|43139.1|43119.1|2
1653420470000|2022-05-24 19:27:50|43136.6|43116.6|43136.6|43116.6|43136.6|43116.6|43136.6|43116.6|0
1653420480000|2022-05-24 19:28:00|43137.9|43117.9|43136.6|43116.6|43139.1|43119.1|43136.6|43116.6|0
1653420490000|2022-05-24 19:28:10|43135.4|43115.4|43131.6|43111.6|43135.4|43115.4|43131.6|43111.6|0
1653420500000|2022-05-24 19:28:20|43130.3|43110.3|43131.6|43111.6|43131.6|43111.6|43129.1|43109.1|1
1653420510000|2022-05-24 19:28:30|43130.3|43110.3|43126.6|43106.6|43130.3|43110.3|43126.6|43106.6|0
1653420520000|2022-05-24 19:28:40|43127.9|43107.9|43124.1|43104.1|43129.1|43109.1|43124.1|43104.1|0
1653420530000|2022-05-24 19:28:50|43126.6|43106.6|43124.1|43104.1|43126.6|43106.6|43121.6|43101.6|2
1653420540000|2022-05-24 19:29:00|43121.6|43101.6|43124.1|43104.1|43124.1|43104.1|43121.6|43101.6|2
1653420590000|2022-05-24 19:29:50|43126.6|43106.6|43131.8|43111.8|43131.8|43111.8|43126.6|43106.6|7
1653420600000|2022-05-24 19:30:00|43132.9|43112.9|43127.8|43107.8|43135.4|43115.4|43127.8|43107.8|15
1653420610000|2022-05-24 19:30:10|43125.3|43105.3|43119.1|43099.1|43125.3|43105.3|43115.3|43095.3|7
1653420620000|2022-05-24 19:30:20|43114.1|43094.1|43114.1|43094.1|43116.6|43096.6|43114.1|43094.1|4
1653420640000|2022-05-24 19:30:40|43116.8|43096.8|43119.1|43099.1|43119.1|43099.1|43116.8|43096.8|2
1653420650000|2022-05-24 19:30:50|43124.1|43104.1|43126.6|43106.6|43127.9|43107.9|43124.1|43104.1|9
1653420660000|2022-05-24 19:31:00|43129.1|43109.1|43131.6|43111.6|43134.1|43114.1|43129.1|43109.1|1
1653420670000|2022-05-24 19:31:10|43132.9|43112.9|43129.1|43109.1|43134.1|43114.1|43129.1|43109.1|2
1653420680000|2022-05-24 19:31:20|43126.6|43106.6|43124.1|43104.1|43126.6|43106.6|43124.1|43104.1|0
1653420690000|2022-05-24 19:31:30|43121.6|43101.6|43124.1|43104.1|43124.1|43104.1|43121.6|43101.6|0
1653420700000|2022-05-24 19:31:40|43121.6|43101.6|43121.6|43101.6|43124.1|43104.1|43121.6|43101.6|0
1653420710000|2022-05-24 19:31:50|43119.1|43099.1|43114.1|43094.1|43119.1|43099.1|43114.1|43094.1|3
1653420720000|2022-05-24 19:32:00|43115.4|43095.4|43114.1|43094.1|43116.6|43096.6|43114.1|43094.1|1
1653420730000|2022-05-24 19:32:10|43112.8|43092.8|43114.1|43094.1|43114.1|43094.1|43112.8|43092.8|0
1653420740000|2022-05-24 19:32:20|43116.6|43096.6|43116.6|43096.6|43116.6|43096.6|43116.6|43096.6|3
1653420760000|2022-05-24 19:32:40|43115.3|43095.3|43114.1|43094.1|43115.3|43095.3|43114.1|43094.1|0
1653420790000|2022-05-24 19:33:10|43115.4|43095.4|43116.6|43096.6|43116.6|43096.6|43115.4|43095.4|1
1653420800000|2022-05-24 19:33:20|43115.3|43095.3|43114.1|43094.1|43117.9|43097.9|43114.1|43094.1|1
1653420810000|2022-05-24 19:33:30|43119.1|43099.1|43119.1|43099.1|43119.1|43099.1|43119.1|43099.1|3
1653420820000|2022-05-24 19:33:40|43120.4|43100.4|43124.1|43104.1|43124.1|43104.1|43120.4|43100.4|2
1653420830000|2022-05-24 19:33:50|43126.6|43106.6|43126.6|43106.6|43127.9|43107.9|43126.6|43106.6|3
1653420840000|2022-05-24 19:34:00|43127.8|43107.8|43129.1|43109.1|43129.1|43109.1|43127.8|43107.8|0
1653420850000|2022-05-24 19:34:10|43127.8|43107.8|43126.6|43106.6|43127.8|43107.8|43126.6|43106.6|0
1653420860000|2022-05-24 19:34:20|43129.1|43109.1|43129.1|43109.1|43129.1|43109.1|43129.1|43109.1|0
1653420900000|2022-05-24 19:35:00|43130.3|43110.3|43139.1|43119.1|43139.1|43119.1|43130.3|43110.3|8
1653420910000|2022-05-24 19:35:10|43140.4|43120.4|43140.3|43120.3|43141.6|43121.6|43139.1|43119.1|1
1653420920000|2022-05-24 19:35:20|43139.1|43119.1|43139.1|43119.1|43141.6|43121.6|43139.1|43119.1|1
1653420930000|2022-05-24 19:35:30|43140.4|43120.4|43139.1|43119.1|43140.4|43120.4|43139.1|43119.1|0
1653420940000|2022-05-24 19:35:40|43141.8|43121.8|43144.1|43124.1|43144.1|43124.1|43141.8|43121.8|2
1653420960000|2022-05-24 19:36:00|43149.1|43129.1|43164.1|43144.1|43164.1|43144.1|43149.1|43129.1|16
1653420970000|2022-05-24 19:36:10|||||||||2
1653420980000|2022-05-24 19:36:20|43165.4|43145.4|43164.1|43144.1|43165.4|43145.4|43164.1|43144.1|0
1653420990000|2022-05-24 19:36:30|43162.8|43142.8|43161.6|43141.6|43162.8|43142.8|43159.1|43139.1|1
1653421000000|2022-05-24 19:36:40|43162.9|43142.9|43159.1|43139.1|43164.1|43144.1|43159.1|43139.1|0
1653421010000|2022-05-24 19:36:50|43156.6|43136.6|43156.6|43136.6|43156.6|43136.6|43156.6|43136.6|1
1653421020000|2022-05-24 19:37:00|43159.1|43139.1|43161.6|43141.6|43161.6|43141.6|43159.1|43139.1|1
1653421030000|2022-05-24 19:37:10|43162.9|43142.9|43166.6|43146.6|43166.6|43146.6|43162.9|43142.9|3
1653421040000|2022-05-24 19:37:20|43164.1|43144.1|43166.6|43146.6|43166.6|43146.6|43164.1|43144.1|1
1653421050000|2022-05-24 19:37:30|43165.3|43145.3|43165.3|43145.3|43165.4|43145.4|43165.3|43145.3|0
1653421060000|2022-05-24 19:37:40|43165.4|43145.4|43166.6|43146.6|43166.6|43146.6|43165.4|43145.4|1
1653421070000|2022-05-24 19:37:50|43167.9|43147.9|43166.6|43146.6|43167.9|43147.9|43166.6|43146.6|1
1653421080000|2022-05-24 19:38:00|43167.9|43147.9|43176.6|43156.6|43176.6|43156.6|43167.9|43147.9|2
1653421090000|2022-05-24 19:38:10|43174.1|43154.1|43179.1|43159.1|43179.1|43159.1|43174.1|43154.1|4
1653421100000|2022-05-24 19:38:20|43177.8|43157.8|43179.1|43159.1|43179.1|43159.1|43177.8|43157.8|0
1653421110000|2022-05-24 19:38:30|43184.1|43164.1|43189.1|43169.1|43189.1|43169.1|43184.1|43164.1|16
1653421120000|2022-05-24 19:38:40|43190.4|43170.4|43196.6|43176.6|43196.6|43176.6|43190.4|43170.4|0
1653421130000|2022-05-24 19:38:50|43195.3|43175.3|43200.4|43180.4|43200.4|43180.4|43194.1|43174.1|11
1653421140000|2022-05-24 19:39:00|43201.6|43181.6|43206.8|43186.8|43206.8|43186.8|43201.6|43181.6|8
1653421150000|2022-05-24 19:39:10|43205.4|43185.4|43205.4|43185.4|43205.4|43185.4|43205.4|43185.4|3
1653421160000|2022-05-24 19:39:20|43204.1|43184.1|43206.6|43186.6|43206.6|43186.6|43202.9|43182.9|12
1653421180000|2022-05-24 19:39:40|43205.3|43185.3|43201.6|43181.6|43205.3|43185.3|43201.6|43181.6|10
1653421190000|2022-05-24 19:39:50|43200.3|43180.3|43200.3|43180.3|43200.3|43180.3|43200.3|43180.3|4
1653421200000|2022-05-24 19:40:00|43197.6|43177.6|43189.1|43169.1|43197.6|43177.6|43189.1|43169.1|11
1653421210000|2022-05-24 19:40:10|43187.8|43167.8|43184.1|43164.1|43187.8|43167.8|43184.1|43164.1|1
1653421220000|2022-05-24 19:40:20|43181.6|43161.6|43179.1|43159.1|43181.6|43161.6|43177.8|43157.8|0
1653421230000|2022-05-24 19:40:30|43177.9|43157.9|43176.6|43156.6|43177.9|43157.9|43176.6|43156.6|2
1653421240000|2022-05-24 19:40:40|43177.9|43157.9|43166.8|43146.8|43177.9|43157.9|43166.8|43146.8|4
1653421250000|2022-05-24 19:40:50|43168.1|43148.1|43167.9|43147.9|43169.3|43149.3|43166.8|43146.8|0
1653421260000|2022-05-24 19:41:00|43166.8|43146.8|43175.4|43155.4|43176.6|43156.6|43166.8|43146.8|116
1653421270000|2022-05-24 19:41:10|43176.8|43156.8|43179.3|43159.3|43179.3|43159.3|43176.8|43156.8|3
1653421280000|2022-05-24 19:41:20|43180.6|43160.6|43183.1|43163.1|43183.1|43163.1|43180.6|43160.6|0
1653421290000|2022-05-24 19:41:30|43181.8|43161.8|43183.1|43163.1|43183.1|43163.1|43180.6|43160.6|0
1653421300000|2022-05-24 19:41:40|43181.8|43161.8|43183.1|43163.1|43185.6|43165.6|43180.6|43160.6|1
1653421310000|2022-05-24 19:41:50|43184.4|43164.4|43185.6|43165.6|43185.6|43165.6|43184.4|43164.4|0
1653421320000|2022-05-24 19:42:00|43186.8|43166.8|43198.1|43178.1|43198.1|43178.1|43186.8|43166.8|6
1653421330000|2022-05-24 19:42:10|43200.6|43180.6|43200.6|43180.6|43200.6|43180.6|43199.3|43179.3|2
1653421340000|2022-05-24 19:42:20|43199.3|43179.3|43199.3|43179.3|43200.6|43180.6|43199.3|43179.3|0
1653421350000|2022-05-24 19:42:30|43198.1|43178.1|43201.8|43181.8|43201.8|43181.8|43198.1|43178.1|2
1653421360000|2022-05-24 19:42:40|43200.6|43180.6|43200.6|43180.6|43200.6|43180.6|43200.6|43180.6|1
1653421370000|2022-05-24 19:42:50|43201.9|43181.9|43203.1|43183.1|43203.1|43183.1|43201.8|43181.8|1
1653421380000|2022-05-24 19:43:00|43201.8|43181.8|43204.4|43184.4|43204.4|43184.4|43201.8|43181.8|1
1653421390000|2022-05-24 19:43:10|43203.1|43183.1|43204.4|43184.4|43204.4|43184.4|43201.9|43181.9|1
1653421400000|2022-05-24 19:43:20|43203.1|43183.1|43201.9|43181.9|43203.1|43183.1|43201.9|43181.9|0
1653421410000|2022-05-24 19:43:30|43203.3|43183.3|43206.9|43186.9|43206.9|43186.9|43203.3|43183.3|0
1653421420000|2022-05-24 19:43:40|43205.6|43185.6|43203.1|43183.1|43205.6|43185.6|43203.1|43183.1|5
1653421430000|2022-05-24 19:43:50|43201.8|43181.8|43200.6|43180.6|43201.8|43181.8|43200.6|43180.6|2
1653421440000|2022-05-24 19:44:00|43199.3|43179.3|43195.6|43175.6|43199.3|43179.3|43195.6|43175.6|0
1653421450000|2022-05-24 19:44:10|43194.3|43174.3|43190.6|43170.6|43194.3|43174.3|43190.6|43170.6|1
1653421460000|2022-05-24 19:44:20|||||||||1
1653421470000|2022-05-24 19:44:30|43189.3|43169.3|43186.8|43166.8|43189.3|43169.3|43186.8|43166.8|0
1653421480000|2022-05-24 19:44:40|43185.4|43165.4|43180.6|43160.6|43185.4|43165.4|43180.6|43160.6|2
1653421490000|2022-05-24 19:44:50|43179.3|43159.3|43179.3|43159.3|43179.3|43159.3|43179.3|43159.3|0
1653421500000|2022-05-24 19:45:00|43178.1|43158.1|43179.4|43159.4|43180.6|43160.6|43178.1|43158.1|0
1653421510000|2022-05-24 19:45:10|43180.6|43160.6|43180.6|43160.6|43180.6|43160.6|43180.6|43160.6|1
1653421520000|2022-05-24 19:45:20|43181.9|43161.9|43186.9|43166.9|43188.1|43168.1|43181.9|43161.9|1
1653421530000|2022-05-24 19:45:30|43188.1|43168.1|43186.8|43166.8|43188.1|43168.1|43185.6|43165.6|0
1653421540000|2022-05-24 19:45:40|43186.9|43166.9|43188.1|43168.1|43188.1|43168.1|43186.8|43166.8|0
1653421550000|2022-05-24 19:45:50|43189.4|43169.4|43193.1|43173.1|43193.1|43173.1|43189.4|43169.4|3
1653421560000|2022-05-24 19:46:00|43200.6|43180.6|43204.4|43184.4|43204.4|43184.4|43200.6|43180.6|2
1653421570000|2022-05-24 19:46:10|43203.3|43183.3|43205.6|43185.6|43205.6|43185.6|43201.9|43181.9|0
1653421590000|2022-05-24 19:46:30|43204.3|43184.3|43211.9|43191.9|43214.4|43194.4|43200.6|43180.6|13
1653421600000|2022-05-24 19:46:40|43210.6|43190.6|43206.8|43186.8|43210.6|43190.6|43206.8|43186.8|3
1653421610000|2022-05-24 19:46:50|43203.1|43183.1|43199.3|43179.3|43203.1|43183.1|43199.3|43179.3|2
1653421620000|2022-05-24 19:47:00|43200.6|43180.6|43200.6|43180.6|43200.6|43180.6|43200.6|43180.6|2
1653421630000|2022-05-24 19:47:10|43201.9|43181.9|43205.6|43185.6|43205.8|43185.8|43200.6|43180.6|0
1653421640000|2022-05-24 19:47:20|43205.8|43185.8|43206.9|43186.9|43206.9|43186.9|43204.4|43184.4|0
1653421650000|2022-05-24 19:47:30|43208.3|43188.3|43206.9|43186.9|43208.3|43188.3|43206.9|43186.9|0
1653421660000|2022-05-24 19:47:40|43208.1|43188.1|43208.1|43188.1|43208.1|43188.1|43208.1|43188.1|0
1653421670000|2022-05-24 19:47:50|43206.8|43186.8|43199.4|43179.4|43206.8|43186.8|43199.4|43179.4|2
1653421680000|2022-05-24 19:48:00|43198.1|43178.1|43199.4|43179.4|43199.4|43179.4|43194.4|43174.4|3
1653421700000|2022-05-24 19:48:20|43198.1|43178.1|43196.9|43176.9|43198.1|43178.1|43196.9|43176.9|1
1653421710000|2022-05-24 19:48:30|43194.4|43174.4|43189.4|43169.4|43194.4|43174.4|43189.4|43169.4|0
1653421720000|2022-05-24 19:48:40|43188.1|43168.1|43184.4|43164.4|43188.1|43168.1|43184.4|43164.4|1
1653421730000|2022-05-24 19:48:50|43185.8|43165.8|43188.3|43168.3|43188.3|43168.3|43185.8|43165.8|4
1653421740000|2022-05-24 19:49:00|43189.4|43169.4|43193.1|43173.1|43193.1|43173.1|43189.4|43169.4|0
1653421750000|2022-05-24 19:49:10|43191.9|43171.9|43189.4|43169.4|43193.1|43173.1|43189.4|43169.4|0
1653421760000|2022-05-24 19:49:20|43188.3|43168.3|43188.3|43168.3|43188.3|43168.3|43187.1|43167.1|0
1653421770000|2022-05-24 19:49:30|43186.9|43166.9|43184.4|43164.4|43186.9|43166.9|43181.9|43161.9|1
1653421780000|2022-05-24 19:49:40|43181.9|43161.9|43179.4|43159.4|43184.4|43164.4|43179.4|43159.4|1
1653421790000|2022-05-24 19:49:50|43176.9|43156.9|43178.1|43158.1|43179.4|43159.4|43176.9|43156.9|0
1653421800000|2022-05-24 19:50:00|43176.9|43156.9|43174.4|43154.4|43179.4|43159.4|43174.4|43154.4|1
1653421810000|2022-05-24 19:50:10|43176.9|43156.9|43176.9|43156.9|43176.9|43156.9|43174.4|43154.4|2
1653421820000|2022-05-24 19:50:20|43175.6|43155.6|43174.4|43154.4|43175.6|43155.6|43174.4|43154.4|0
1653421830000|2022-05-24 19:50:30|43174.5|43154.5|43172|43152|43174.5|43154.5|43172|43152|4
1653421840000|2022-05-24 19:50:40|43170.6|43150.6|43164.5|43144.5|43170.6|43150.6|43164.5|43144.5|2
1653421850000|2022-05-24 19:50:50|43163.1|43143.1|43155.6|43135.6|43163.1|43143.1|43155.6|43135.6|6
1653421860000|2022-05-24 19:51:00|43154.3|43134.3|43154.3|43134.3|43155.6|43135.6|43154.3|43134.3|0
1653421870000|2022-05-24 19:51:10|43155.6|43135.6|43155.6|43135.6|43155.6|43135.6|43155.6|43135.6|0
1653421880000|2022-05-24 19:51:20|43154.3|43134.3|43151.8|43131.8|43154.3|43134.3|43151.8|43131.8|0
1653421890000|2022-05-24 19:51:30|43146.8|43126.8|43144.5|43124.5|43146.8|43126.8|43144.5|43124.5|6
1653421900000|2022-05-24 19:51:40|43147|43127|43159.5|43139.5|43159.5|43139.5|43147|43127|4
1653421910000|2022-05-24 19:51:50|43160.8|43140.8|43162|43142|43162|43142|43160.8|43140.8|1
1653421920000|2022-05-24 19:52:00|43159.5|43139.5|43160.8|43140.8|43160.8|43140.8|43159.5|43139.5|0
1653421930000|2022-05-24 19:52:10|43162|43142|43162|43142|43162|43142|43162|43142|0
1653421940000|2022-05-24 19:52:20|43160.6|43140.6|43159.5|43139.5|43160.6|43140.6|43159.5|43139.5|0
1653421960000|2022-05-24 19:52:40|43158.1|43138.1|43159.5|43139.5|43159.5|43139.5|43157|43137|3
1653421980000|2022-05-24 19:53:00|43155.6|43135.6|43154.5|43134.5|43155.6|43135.6|43154.5|43134.5|1
1653421990000|2022-05-24 19:53:10|43153.1|43133.1|43149.5|43129.5|43153.1|43133.1|43149.5|43129.5|0
1653422000000|2022-05-24 19:53:20|43148.1|43128.1|43148.1|43128.1|43148.1|43128.1|43148.1|43128.1|0
1653422010000|2022-05-24 19:53:30|43147|43127|43147|43127|43147|43127|43147|43127|1
1653422020000|2022-05-24 19:53:40|43149.5|43129.5|43149.5|43129.5|43149.5|43129.5|43149.5|43129.5|3
1653422030000|2022-05-24 19:53:50|43150.8|43130.8|43152|43132|43152|43132|43150.8|43130.8|2
1653422040000|2022-05-24 19:54:00|43153.3|43133.3|43152|43132|43154.5|43134.5|43152|43132|0
1653422050000|2022-05-24 19:54:10|43150.6|43130.6|43149.5|43129.5|43150.6|43130.6|43149.5|43129.5|1
1653422080000|2022-05-24 19:54:40|43150.8|43130.8|43152|43132|43152|43132|43150.8|43130.8|0
1653422090000|2022-05-24 19:54:50|43150.6|43130.6|43148.1|43128.1|43150.6|43130.6|43148.1|43128.1|2
1653422100000|2022-05-24 19:55:00|43146.8|43126.8|43138.3|43118.3|43146.8|43126.8|43137|43117|5
1653422110000|2022-05-24 19:55:10|43139.5|43119.5|43135.8|43115.8|43139.5|43119.5|43134.5|43114.5|1
1653422120000|2022-05-24 19:55:20|43134.5|43114.5|43134.5|43114.5|43134.5|43114.5|43132|43112|1
1653422130000|2022-05-24 19:55:30|43132|43112|43134.5|43114.5|43134.5|43114.5|43132|43112|3
1653422140000|2022-05-24 19:55:40|43143.1|43123.1|43143.1|43123.1|43143.1|43123.1|43143.1|43123.1|0
1653422150000|2022-05-24 19:55:50|43141.8|43121.8|43139.5|43119.5|43141.8|43121.8|43139.5|43119.5|0
1653422160000|2022-05-24 19:56:00|43138.1|43118.1|43137|43117|43138.1|43118.1|43134.5|43114.5|0
1653422170000|2022-05-24 19:56:10|||||||||1
1653422180000|2022-05-24 19:56:20|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|43134.5|43114.5|2
1653422190000|2022-05-24 19:56:30|||||||||1
1653422200000|2022-05-24 19:56:40|43142|43122|43139.5|43119.5|43142|43122|43139.5|43119.5|0
1653422210000|2022-05-24 19:56:50|43140.8|43120.8|43142|43122|43142|43122|43139.5|43119.5|1
1653422220000|2022-05-24 19:57:00|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|0
1653422240000|2022-05-24 19:57:20|43140.8|43120.8|43144.5|43124.5|43144.5|43124.5|43140.8|43120.8|2
1653422250000|2022-05-24 19:57:30|||||||||1
1653422280000|2022-05-24 19:58:00|43145.8|43125.8|43149.5|43129.5|43149.5|43129.5|43145.8|43125.8|0
1653422290000|2022-05-24 19:58:10|43152|43132|43150.8|43130.8|43152|43132|43149.5|43129.5|4
1653422300000|2022-05-24 19:58:20|43152|43132|43152|43132|43152|43132|43152|43132|0
1653422320000|2022-05-24 19:58:40|43153.3|43133.3|43152|43132|43153.3|43133.3|43152|43132|2
1653422330000|2022-05-24 19:58:50|43150.6|43130.6|43149.5|43129.5|43150.6|43130.6|43149.5|43129.5|0
1653422340000|2022-05-24 19:59:00|43146.8|43126.8|43142|43122|43146.8|43126.8|43142|43122|5
1653422350000|2022-05-24 19:59:10|43139.5|43119.5|43142|43122|43142|43122|43139.5|43119.5|0
1653422360000|2022-05-24 19:59:20|43140.6|43120.6|43144.5|43124.5|43144.5|43124.5|43139.5|43119.5|0
1653422370000|2022-05-24 19:59:30|43139.5|43119.5|43144.5|43124.5|43144.5|43124.5|43139.5|43119.5|4
1653422390000|2022-05-24 19:59:50|43145.8|43125.8|43162|43142|43162|43142|43145.8|43125.8|4
1653422400000|2022-05-24 20:00:00|43163.3|43143.3|43162|43142|43163.3|43143.3|43159.5|43139.5|8
1653422410000|2022-05-24 20:00:10|43160.6|43140.6|43167|43147|43167|43147|43160.6|43140.6|7
1653422420000|2022-05-24 20:00:20|43169.5|43149.5|43167|43147|43172|43152|43167|43147|3
1653422430000|2022-05-24 20:00:30|43165.6|43145.6|43165.8|43145.8|43167|43147|43164.5|43144.5|0
1653422440000|2022-05-24 20:00:40|43165.6|43145.6|43162|43142|43165.8|43145.8|43162|43142|0
1653422450000|2022-05-24 20:00:50|43160.6|43140.6|43159.5|43139.5|43164.5|43144.5|43159.5|43139.5|0
1653422460000|2022-05-24 20:01:00|43158.1|43138.1|43157|43137|43158.1|43138.1|43157|43137|1
1653422470000|2022-05-24 20:01:10|43154.5|43134.5|43154.5|43134.5|43154.5|43134.5|43154.5|43134.5|1
1653422480000|2022-05-24 20:01:20|43157|43137|43157|43137|43157|43137|43154.5|43134.5|0
1653422490000|2022-05-24 20:01:30|43154.5|43134.5|43157|43137|43157|43137|43154.5|43134.5|0
1653422530000|2022-05-24 20:02:10|43155.6|43135.6|43152|43132|43155.6|43135.6|43152|43132|4
1653422540000|2022-05-24 20:02:20|43150.6|43130.6|43149.5|43129.5|43150.6|43130.6|43149.5|43129.5|5
1653422550000|2022-05-24 20:02:30|43148.3|43128.3|43148.3|43128.3|43149.5|43129.5|43148.3|43128.3|2
1653422560000|2022-05-24 20:02:40|43149.5|43129.5|43149.5|43129.5|43149.5|43129.5|43148.3|43128.3|1
1653422570000|2022-05-24 20:02:50|43152|43132|43152|43132|43152|43132|43152|43132|3
1653422590000|2022-05-24 20:03:10|43153.1|43133.1|43152|43132|43154.5|43134.5|43149.5|43129.5|13
1653422600000|2022-05-24 20:03:20|43149.5|43129.5|43149.5|43129.5|43152|43132|43149.5|43129.5|0
1653422630000|2022-05-24 20:03:50|||||||||1
1653422670000|2022-05-24 20:04:30|43147|43127|43147|43127|43147|43127|43147|43127|1
1653422680000|2022-05-24 20:04:40|43149.5|43129.5|43149.5|43129.5|43149.5|43129.5|43149.5|43129.5|0
1653422690000|2022-05-24 20:04:50|43147|43127|43147|43127|43147|43127|43147|43127|0
1653422700000|2022-05-24 20:05:00|43144.5|43124.5|43144.5|43124.5|43144.5|43124.5|43142|43122|1
1653422710000|2022-05-24 20:05:10|43142|43122|43139.5|43119.5|43144.5|43124.5|43139.5|43119.5|1
1653422750000|2022-05-24 20:05:50|||||||||2
1653422760000|2022-05-24 20:06:00|43137|43117|43134.5|43114.5|43137|43117|43134.5|43114.5|1
1653422770000|2022-05-24 20:06:10|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|0
1653422790000|2022-05-24 20:06:30|43134.5|43114.5|43134.5|43114.5|43134.5|43114.5|43134.5|43114.5|1
1653422810000|2022-05-24 20:06:50|||||||||1
1653422830000|2022-05-24 20:07:10|||||||||2
1653422850000|2022-05-24 20:07:30|||||||||1
1653422870000|2022-05-24 20:07:50|43132|43112|43132|43112|43132|43112|43132|43112|0
1653422930000|2022-05-24 20:08:50|43130.6|43110.6|43124.5|43104.5|43130.6|43110.6|43124.5|43104.5|1
1653422950000|2022-05-24 20:09:10|||||||||1
1653422970000|2022-05-24 20:09:30|||||||||2
1653422980000|2022-05-24 20:09:40|43122|43102|43122|43102|43122|43102|43122|43102|0
1653422990000|2022-05-24 20:09:50|||||||||2
1653423000000|2022-05-24 20:10:00|43124.5|43104.5|43124.5|43104.5|43124.5|43104.5|43124.5|43104.5|2
1653423060000|2022-05-24 20:11:00|||||||||2
1653423070000|2022-05-24 20:11:10|43123.1|43103.1|43124.5|43104.5|43124.5|43104.5|43123.1|43103.1|0
1653423100000|2022-05-24 20:11:40|43125.8|43105.8|43127|43107|43127|43107|43125.8|43105.8|0
1653423110000|2022-05-24 20:11:50|43124.5|43104.5|43124.5|43104.5|43124.5|43104.5|43124.5|43104.5|0
1653423140000|2022-05-24 20:12:20|||||||||1
1653423210000|2022-05-24 20:13:30|||||||||1
1653423240000|2022-05-24 20:14:00|||||||||1
1653423250000|2022-05-24 20:14:10|43123.1|43103.1|43122|43102|43123.1|43103.1|43122|43102|0
1653423260000|2022-05-24 20:14:20|43124.5|43104.5|43123.1|43103.1|43124.5|43104.5|43123.1|43103.1|0
1653423270000|2022-05-24 20:14:30|43122|43102|43122|43102|43122|43102|43122|43102|0
1653423280000|2022-05-24 20:14:40|43120.6|43100.6|43124.5|43104.5|43124.5|43104.5|43119.5|43099.5|1
1653423290000|2022-05-24 20:14:50|43122|43102|43122|43102|43122|43102|43119.5|43099.5|0
1653423300000|2022-05-24 20:15:00|43120.6|43100.6|43119.5|43099.5|43120.6|43100.6|43119.5|43099.5|0
1653423310000|2022-05-24 20:15:10|43118.1|43098.1|43119.5|43099.5|43119.5|43099.5|43118.1|43098.1|0
1653423320000|2022-05-24 20:15:20|43118.1|43098.1|43122|43102|43122|43102|43118.1|43098.1|1
1653423330000|2022-05-24 20:15:30|43119.5|43099.5|43119.5|43099.5|43119.5|43099.5|43119.5|43099.5|0
1653423340000|2022-05-24 20:15:40|43120.8|43100.8|43122|43102|43122|43102|43120.8|43100.8|4
1653423410000|2022-05-24 20:16:50|43124.5|43104.5|43127|43107|43127|43107|43124.5|43104.5|1
1653423430000|2022-05-24 20:17:10|43129.5|43109.5|43129.5|43109.5|43129.5|43109.5|43129.5|43109.5|2
1653423550000|2022-05-24 20:19:10|43132|43112|43129.5|43109.5|43132|43112|43129.5|43109.5|0
1653423560000|2022-05-24 20:19:20|43130.8|43110.8|43132|43112|43132|43112|43130.8|43110.8|0
1653423580000|2022-05-24 20:19:40|43134.5|43114.5|43134.5|43114.5|43134.5|43114.5|43134.5|43114.5|3
1653423600000|2022-05-24 20:20:00|43133.1|43113.1|43129.5|43109.5|43133.1|43113.1|43129.5|43109.5|0
1653423640000|2022-05-24 20:20:40|43128.1|43108.1|43124.5|43104.5|43128.1|43108.1|43124.5|43104.5|0
1653423660000|2022-05-24 20:21:00|43123.1|43103.1|43122|43102|43123.1|43103.1|43122|43102|1
1653423680000|2022-05-24 20:21:20|||||||||1
1653423700000|2022-05-24 20:21:40|43124.5|43104.5|43128.3|43108.3|43128.3|43108.3|43124.5|43104.5|0
1653423710000|2022-05-24 20:21:50|43129.5|43109.5|43124.5|43104.5|43129.5|43109.5|43124.5|43104.5|1
1653423720000|2022-05-24 20:22:00|43125.8|43105.8|43125.6|43105.6|43125.8|43105.8|43125.6|43105.6|1
1653423730000|2022-05-24 20:22:10|43124.5|43104.5|43124.5|43104.5|43124.5|43104.5|43124.5|43104.5|0
1653423760000|2022-05-24 20:22:40|43125.8|43105.8|43127|43107|43127|43107|43124.5|43104.5|0
1653423780000|2022-05-24 20:23:00|43125.6|43105.6|43124.5|43104.5|43125.6|43105.6|43124.5|43104.5|0
1653423820000|2022-05-24 20:23:40|43127|43107|43123.3|43103.3|43127|43107|43123.3|43103.3|0
1653423830000|2022-05-24 20:23:50|43124.5|43104.5|43124.5|43104.5|43127|43107|43124.5|43104.5|0
1653423840000|2022-05-24 20:24:00|43125.8|43105.8|43124.5|43104.5|43127|43107|43124.5|43104.5|0
1653423850000|2022-05-24 20:24:10|43122|43102|43124.5|43104.5|43124.5|43104.5|43122|43102|0
1653423870000|2022-05-24 20:24:30|43127|43107|43127|43107|43127|43107|43127|43107|1
1653423920000|2022-05-24 20:25:20|43129.5|43109.5|43133.3|43113.3|43133.3|43113.3|43129.5|43109.5|1
1653424000000|2022-05-24 20:26:40|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|1
1653424010000|2022-05-24 20:26:50|43133.3|43113.3|43134.5|43114.5|43135.8|43115.8|43133.3|43113.3|1
1653424020000|2022-05-24 20:27:00|43135.8|43115.8|43137|43117|43137|43117|43135.8|43115.8|0
1653424030000|2022-05-24 20:27:10|43134.5|43114.5|43137|43117|43137|43117|43134.5|43114.5|1
1653424080000|2022-05-24 20:28:00|43134.5|43114.5|43135.8|43115.8|43135.8|43115.8|43134.5|43114.5|1
1653424090000|2022-05-24 20:28:10|43137|43117|43137|43117|43137|43117|43137|43117|7
1653424100000|2022-05-24 20:28:20|43139.6|43119.6|43140.8|43120.8|43140.8|43120.8|43139.6|43119.6|1
1653424110000|2022-05-24 20:28:30|||||||||2
1653424120000|2022-05-24 20:28:40|||||||||3
1653424130000|2022-05-24 20:28:50|43142.1|43122.1|43142|43122|43143.1|43123.1|43142|43122|0
1653424140000|2022-05-24 20:29:00|43140.6|43120.6|43139.5|43119.5|43140.8|43120.8|43139.5|43119.5|0
1653424150000|2022-05-24 20:29:10|43138.1|43118.1|43137|43117|43139.5|43119.5|43137|43117|3
1653424160000|2022-05-24 20:29:20|43135.6|43115.6|43138.3|43118.3|43138.3|43118.3|43133.3|43113.3|3
1653424170000|2022-05-24 20:29:30|43137|43117|43139.5|43119.5|43139.5|43119.5|43134.5|43114.5|1
1653424180000|2022-05-24 20:29:40|43138.3|43118.3|43141|43121|43142.1|43122.1|43138.3|43118.3|3
1653424190000|2022-05-24 20:29:50|43142|43122|43143.3|43123.3|43143.3|43123.3|43139.5|43119.5|0
1653424200000|2022-05-24 20:30:00|43144.5|43124.5|43144.5|43124.5|43152|43132|43144.5|43124.5|15
1653424210000|2022-05-24 20:30:10|43147|43127|43147|43127|43147|43127|43147|43127|0
1653424220000|2022-05-24 20:30:20|43149.5|43129.5|43149.5|43129.5|43149.5|43129.5|43149.5|43129.5|0
1653424260000|2022-05-24 20:31:00|43150.8|43130.8|43150.8|43130.8|43150.8|43130.8|43150.8|43130.8|2
1653424270000|2022-05-24 20:31:10|43152|43132|43152|43132|43152|43132|43152|43132|0
1653424300000|2022-05-24 20:31:40|||||||||1
1653424310000|2022-05-24 20:31:50|43153.3|43133.3|43153.3|43133.3|43153.3|43133.3|43153.3|43133.3|0
1653424320000|2022-05-24 20:32:00|43154.5|43134.5|43152|43132|43154.5|43134.5|43152|43132|0
1653424480000|2022-05-24 20:34:40|||||||||1
1653424510000|2022-05-24 20:35:10|43154.5|43134.5|43154.5|43134.5|43154.5|43134.5|43154.5|43134.5|2
1653424520000|2022-05-24 20:35:20|43152|43132|43152|43132|43152|43132|43152|43132|0
1653424540000|2022-05-24 20:35:40|43149.5|43129.5|43149.5|43129.5|43149.5|43129.5|43149.5|43129.5|2
1653424570000|2022-05-24 20:36:10|43147|43127|43148.1|43128.1|43149.5|43129.5|43147|43127|0
1653424580000|2022-05-24 20:36:20|43147|43127|43149.5|43129.5|43149.5|43129.5|43147|43127|0
1653424590000|2022-05-24 20:36:30|43147|43127|43148.1|43128.1|43148.3|43128.3|43147|43127|0
1653424600000|2022-05-24 20:36:40|43148.3|43128.3|43149.5|43129.5|43149.5|43129.5|43147|43127|0
1653424610000|2022-05-24 20:36:50|43148.1|43128.1|43149.5|43129.5|43149.5|43129.5|43148.1|43128.1|0
1653424640000|2022-05-24 20:37:20|43148.1|43128.1|43149.3|43129.3|43149.3|43129.3|43147|43127|3
1653424660000|2022-05-24 20:37:40|43150.6|43130.6|43150.6|43130.6|43150.6|43130.6|43150.6|43130.6|0
1653424670000|2022-05-24 20:37:50|43153.1|43133.1|43150.6|43130.6|43153.1|43133.1|43150.6|43130.6|0
1653424680000|2022-05-24 20:38:00|43152|43132|43150.6|43130.6|43153.1|43133.1|43150.6|43130.6|0
1653424700000|2022-05-24 20:38:20|43152|43132|43153.1|43133.1|43153.1|43133.1|43152|43132|1
1653424730000|2022-05-24 20:38:50|||||||||1
1653424740000|2022-05-24 20:39:00|43152|43132|43154.5|43134.5|43154.5|43134.5|43149.5|43129.5|1
1653424750000|2022-05-24 20:39:10|43153.1|43133.1|43152|43132|43153.1|43133.1|43152|43132|0
1653424760000|2022-05-24 20:39:20|43153.3|43133.3|43149.5|43129.5|43154.5|43134.5|43149.5|43129.5|1
1653424770000|2022-05-24 20:39:30|||||||||2
1653424820000|2022-05-24 20:40:20|||||||||1
1653424850000|2022-05-24 20:40:50|||||||||1
1653424870000|2022-05-24 20:41:10|||||||||1
1653424940000|2022-05-24 20:42:20|43152|43132|43152|43132|43152|43132|43152|43132|6
1653425020000|2022-05-24 20:43:40|43148.1|43128.1|43149.5|43129.5|43150.6|43130.6|43148.1|43128.1|1
1653425030000|2022-05-24 20:43:50|43150.6|43130.6|43150.6|43130.6|43150.6|43130.6|43150.6|43130.6|1
1653425060000|2022-05-24 20:44:20|43153.1|43133.1|43148.1|43128.1|43153.1|43133.1|43148.1|43128.1|0
1653425070000|2022-05-24 20:44:30|43149.5|43129.5|43153.1|43133.1|43153.1|43133.1|43149.5|43129.5|1
1653425100000|2022-05-24 20:45:00|43150.6|43130.6|43153.1|43133.1|43153.1|43133.1|43150.6|43130.6|6
1653425140000|2022-05-24 20:45:40|43158.1|43138.1|43158.1|43138.1|43158.1|43138.1|43158.1|43138.1|3
1653425150000|2022-05-24 20:45:50|43159.5|43139.5|43159.5|43139.5|43159.5|43139.5|43159.5|43139.5|0
1653425160000|2022-05-24 20:46:00|43160.6|43140.6|43160.6|43140.6|43160.6|43140.6|43160.6|43140.6|0
1653425200000|2022-05-24 20:46:40|43159.3|43139.3|43158.1|43138.1|43159.3|43139.3|43158.1|43138.1|0
1653425220000|2022-05-24 20:47:00|43155.6|43135.6|43155.6|43135.6|43155.6|43135.6|43155.6|43135.6|1
1653425330000|2022-05-24 20:48:50|43155.7|43135.7|43153.2|43133.2|43155.7|43135.7|43153.2|43133.2|0
1653425350000|2022-05-24 20:49:10|||||||||3
1653425360000|2022-05-24 20:49:20|||||||||1
1653425370000|2022-05-24 20:49:30|43155.7|43135.7|43160.7|43140.7|43160.7|43140.7|43155.7|43135.7|15
1653425410000|2022-05-24 20:50:10|||||||||1
1653425420000|2022-05-24 20:50:20|43159.3|43139.3|43158.2|43138.2|43159.3|43139.3|43158.2|43138.2|0
1653425430000|2022-05-24 20:50:30|43159.5|43139.5|43159.5|43139.5|43159.5|43139.5|43159.5|43139.5|0
1653425440000|2022-05-24 20:50:40|43160.7|43140.7|43163.2|43143.2|43163.2|43143.2|43160.7|43140.7|0
1653425450000|2022-05-24 20:50:50|||||||||1
1653425490000|2022-05-24 20:51:30|43164.5|43144.5|43164.5|43144.5|43164.5|43144.5|43164.5|43144.5|0
1653425560000|2022-05-24 20:52:40|43165.7|43145.7|43165.7|43145.7|43165.7|43145.7|43165.7|43145.7|1
1653425570000|2022-05-24 20:52:50|43167|43147|43167|43147|43167|43147|43167|43147|0
1653425600000|2022-05-24 20:53:20|43168.3|43148.3|43168.3|43148.3|43168.3|43148.3|43168.3|43148.3|0
1653425650000|2022-05-24 20:54:10|43170.8|43150.8|43170.8|43150.8|43170.8|43150.8|43170.8|43150.8|0
1653425670000|2022-05-24 20:54:30|43172|43152|43173.2|43153.2|43173.2|43153.2|43170.7|43150.7|0
1653425690000|2022-05-24 20:54:50|43171.8|43151.8|43171.8|43151.8|43171.8|43151.8|43171.8|43151.8|0
1653425700000|2022-05-24 20:55:00|43170.7|43150.7|43170.7|43150.7|43170.7|43150.7|43170.7|43150.7|0
1653425730000|2022-05-24 20:55:30|43169.5|43149.5|43165.7|43145.7|43169.5|43149.5|43165.7|43145.7|1
1653425780000|2022-05-24 20:56:20|||||||||1
1653425820000|2022-05-24 20:57:00|43167|43147|43168.2|43148.2|43168.2|43148.2|43167|43147|0
1653425830000|2022-05-24 20:57:10|43166.8|43146.8|43164.5|43144.5|43167|43147|43164.5|43144.5|3
1653425840000|2022-05-24 20:57:20|43167|43147|43167|43147|43167|43147|43167|43147|1
1653425850000|2022-05-24 20:57:30|43164.5|43144.5|43164.5|43144.5|43164.5|43144.5|43164.5|43144.5|0
1653425860000|2022-05-24 20:57:40|||||||||1
1653425880000|2022-05-24 20:58:00|43165.7|43145.7|43165.8|43145.8|43168.3|43148.3|43164.5|43144.5|0
1653425890000|2022-05-24 20:58:10|43168.3|43148.3|43167|43147|43168.3|43148.3|43165.8|43145.8|0
1653425900000|2022-05-24 20:58:20|43165.8|43145.8|43165.8|43145.8|43167|43147|43165.8|43145.8|0
1653425910000|2022-05-24 20:58:30|43168.3|43148.3|43165.8|43145.8|43168.3|43148.3|43164.5|43144.5|0
1653425930000|2022-05-24 20:58:50|43164.5|43144.5|43164.5|43144.5|43164.5|43144.5|43164.5|43144.5|2
1653425980000|2022-05-24 20:59:40|||||||||1
1653425990000|2022-05-24 20:59:50|43165.7|43145.7|43165.7|43145.7|43165.7|43145.7|43165.7|43145.7|1
1653429600000|2022-05-24 22:00:00|43166.4|43146.4|43163.2|43143.2|43179.4|43159.4|43144.5|43124.5|1
1653429630000|2022-05-24 22:00:30|43165.7|43145.7|43165.7|43145.7|43165.7|43145.7|43165.7|43145.7|1
1653429650000|2022-05-24 22:00:50|43168.2|43148.2|43170.7|43150.7|43170.7|43150.7|43168.2|43148.2|0
1653429660000|2022-05-24 22:01:00|||||||||1
1653429690000|2022-05-24 22:01:30|||||||||1
1653429710000|2022-05-24 22:01:50|||||||||2
1653429740000|2022-05-24 22:02:20|||||||||1
1653429750000|2022-05-24 22:02:30|43165.7|43145.7|43165.7|43145.7|43165.7|43145.7|43165.7|43145.7|1
1653429770000|2022-05-24 22:02:50|||||||||2
1653429840000|2022-05-24 22:04:00|||||||||1
1653429850000|2022-05-24 22:04:10|43167|43147|43165.7|43145.7|43168.2|43148.2|43165.7|43145.7|0
1653429860000|2022-05-24 22:04:20|43167|43147|43168.2|43148.2|43168.2|43148.2|43167|43147|3
1653429910000|2022-05-24 22:05:10|43169.5|43149.5|43177|43157|43177|43157|43169.5|43149.5|2
1653429960000|2022-05-24 22:06:00|43179.4|43159.4|43183.2|43163.2|43183.2|43163.2|43179.4|43159.4|2
1653430020000|2022-05-24 22:07:00|||||||||1
1653430030000|2022-05-24 22:07:10|43184.5|43164.5|43185.7|43165.7|43185.7|43165.7|43184.5|43164.5|0
1653430140000|2022-05-24 22:09:00|43188.2|43168.2|43188.2|43168.2|43188.2|43168.2|43188.2|43168.2|0
1653430180000|2022-05-24 22:09:40|43193.2|43173.2|43193.2|43173.2|43193.2|43173.2|43193.2|43173.2|4
1653430220000|2022-05-24 22:10:20|43195.7|43175.7|43204.5|43184.5|43204.5|43184.5|43195.7|43175.7|4
1653430240000|2022-05-24 22:10:40|43207|43187|43207|43187|43207|43187|43207|43187|0
1653430270000|2022-05-24 22:11:10|43204.4|43184.4|43200.7|43180.7|43204.4|43184.4|43200.7|43180.7|4
1653430280000|2022-05-24 22:11:20|43201.9|43181.9|43203.2|43183.2|43203.2|43183.2|43201.9|43181.9|1
1653430320000|2022-05-24 22:12:00|43200.7|43180.7|43200.7|43180.7|43200.7|43180.7|43200.7|43180.7|2
1653430330000|2022-05-24 22:12:10|43199.4|43179.4|43196.9|43176.9|43199.4|43179.4|43196.9|43176.9|2
1653430340000|2022-05-24 22:12:20|43194.4|43174.4|43195.7|43175.7|43197|43177|43194.4|43174.4|0
1653430350000|2022-05-24 22:12:30|43197|43177|43202|43182|43202|43182|43197|43177|4
1653430360000|2022-05-24 22:12:40|43203.2|43183.2|43203.2|43183.2|43203.2|43183.2|43203.2|43183.2|0
1653430470000|2022-05-24 22:14:30|43204.5|43184.5|43207|43187|43207|43187|43204.5|43184.5|0
1653430480000|2022-05-24 22:14:40|43205.7|43185.7|43205.7|43185.7|43205.7|43185.7|43205.7|43185.7|2
1653430500000|2022-05-24 22:15:00|43204.5|43184.5|43204.5|43184.5|43204.5|43184.5|43204.5|43184.5|1
1653430560000|2022-05-24 22:16:00|43208.2|43188.2|43208.2|43188.2|43208.2|43188.2|43208.2|43188.2|0
1653430570000|2022-05-24 22:16:10|43210.7|43190.7|43213.2|43193.2|43213.2|43193.2|43208.2|43188.2|0
1653430600000|2022-05-24 22:16:40|43215.7|43195.7|43215.7|43195.7|43215.7|43195.7|43215.7|43195.7|0
1653430610000|2022-05-24 22:16:50|43218.2|43198.2|43218.2|43198.2|43218.2|43198.2|43218.2|43198.2|0
1653430630000|2022-05-24 22:17:10|43220.7|43200.7|43240.5|43220.5|43240.5|43220.5|43220.7|43200.7|9
1653430650000|2022-05-24 22:17:30|43238|43218|43229.2|43209.2|43238|43218|43229.2|43209.2|1
1653430660000|2022-05-24 22:17:40|43226.9|43206.9|43225.7|43205.7|43226.9|43206.9|43225.7|43205.7|0
1653430670000|2022-05-24 22:17:50|43223.2|43203.2|43222|43202|43223.2|43203.2|43222|43202|1
1653430690000|2022-05-24 22:18:10|43223.2|43203.2|43225.7|43205.7|43225.7|43205.7|43223.2|43203.2|2
1653430740000|2022-05-24 22:19:00|43227|43207|43228.2|43208.2|43228.2|43208.2|43225.7|43205.7|1
1653430750000|2022-05-24 22:19:10|43226.9|43206.9|43225.7|43205.7|43226.9|43206.9|43225.7|43205.7|0
1653430780000|2022-05-24 22:19:40|43227|43207|43228.2|43208.2|43228.2|43208.2|43227|43207|0
1653430820000|2022-05-24 22:20:20|43229.4|43209.4|43229.4|43209.4|43229.4|43209.4|43229.4|43209.4|0
1653430830000|2022-05-24 22:20:30|43230.7|43210.7|43230.7|43210.7|43230.7|43210.7|43230.7|43210.7|0
1653430840000|2022-05-24 22:20:40|43229.4|43209.4|43230.7|43210.7|43230.7|43210.7|43229.4|43209.4|0
1653430850000|2022-05-24 22:20:50|||||||||1
1653430870000|2022-05-24 22:21:10|43229.4|43209.4|43229.4|43209.4|43229.4|43209.4|43229.4|43209.4|0
1653430880000|2022-05-24 22:21:20|43228.2|43208.2|43228.2|43208.2|43228.2|43208.2|43228.2|43208.2|0
1653430950000|2022-05-24 22:22:30|43226.9|43206.9|43223.2|43203.2|43226.9|43206.9|43223.2|43203.2|0
1653430970000|2022-05-24 22:22:50|43228.2|43208.2|43224.4|43204.4|43228.2|43208.2|43224.4|43204.4|3
1653430980000|2022-05-24 22:23:00|43223.2|43203.2|43223.2|43203.2|43223.2|43203.2|43223.2|43203.2|0
1653431020000|2022-05-24 22:23:40|43218.2|43198.2|43218.2|43198.2|43218.2|43198.2|43218.2|43198.2|3
1653431040000|2022-05-24 22:24:00|43216.9|43196.9|43215.7|43195.7|43216.9|43196.9|43215.7|43195.7|0
1653431050000|2022-05-24 22:24:10|43216.9|43196.9|43215.7|43195.7|43218.2|43198.2|43215.7|43195.7|0
1653431060000|2022-05-24 22:24:20|43217|43197|43218.2|43198.2|43218.2|43198.2|43217|43197|0
1653431200000|2022-05-24 22:26:40|43220.7|43200.7|43223|43203|43223|43203|43220.7|43200.7|2
1653431270000|2022-05-24 22:27:50|43224.2|43204.2|43224.2|43204.2|43224.2|43204.2|43224.2|43204.2|0
1653431280000|2022-05-24 22:28:00|43223|43203|43223|43203|43223|43203|43223|43203|0
1653431300000|2022-05-24 22:28:20|43224.2|43204.2|43230.5|43210.5|43230.5|43210.5|43224.2|43204.2|0
1653431340000|2022-05-24 22:29:00|43229.4|43209.4|43229.4|43209.4|43229.4|43209.4|43229.4|43209.4|2
1653431390000|2022-05-24 22:29:50|43226.9|43206.9|43226.9|43206.9|43226.9|43206.9|43225.5|43205.5|1
1653431410000|2022-05-24 22:30:10|43225.7|43205.7|43225.7|43205.7|43226.9|43206.9|43224.4|43204.4|0
1653431430000|2022-05-24 22:30:30|43226.9|43206.9|43226.9|43206.9|43226.9|43206.9|43226.9|43206.9|0
1653431480000|2022-05-24 22:31:20|43228.2|43208.2|43228.2|43208.2|43228.2|43208.2|43228.2|43208.2|0
1653431510000|2022-05-24 22:31:50|43226.9|43206.9|43223.2|43203.2|43226.9|43206.9|43223.2|43203.2|0
1653431660000|2022-05-24 22:34:20|43220.7|43200.7|43220.7|43200.7|43220.7|43200.7|43220.7|43200.7|1
1653431690000|2022-05-24 22:34:50|43219.5|43199.5|43220.7|43200.7|43220.7|43200.7|43219.5|43199.5|1
1653431700000|2022-05-24 22:35:00|43218.2|43198.2|43218.2|43198.2|43218.2|43198.2|43218.2|43198.2|4
1653431710000|2022-05-24 22:35:10|43216.9|43196.9|43216.9|43196.9|43216.9|43196.9|43216.9|43196.9|2
1653431720000|2022-05-24 22:35:20|43215.7|43195.7|43215.7|43195.7|43215.7|43195.7|43215.7|43195.7|1
1653431730000|2022-05-24 22:35:30|||||||||1
1653431760000|2022-05-24 22:36:00|||||||||1
1653431810000|2022-05-24 22:36:50|43217|43197|43220.7|43200.7|43220.7|43200.7|43217|43197|2
1653431860000|2022-05-24 22:37:40|43219.4|43199.4|43220.7|43200.7|43220.7|43200.7|43219.4|43199.4|0
1653431870000|2022-05-24 22:37:50|43219.4|43199.4|43219.4|43199.4|43219.4|43199.4|43219.4|43199.4|0
1653431880000|2022-05-24 22:38:00|43220.7|43200.7|43216.9|43196.9|43220.7|43200.7|43216.9|43196.9|0
1653431930000|2022-05-24 22:38:50|||||||||1
1653431940000|2022-05-24 22:39:00|43215.6|43195.6|43213.2|43193.2|43215.6|43195.6|43213.2|43193.2|0
1653431960000|2022-05-24 22:39:20|43214.4|43194.4|43211.9|43191.9|43214.4|43194.4|43211.9|43191.9|0
1653431970000|2022-05-24 22:39:30|43210.7|43190.7|43210.7|43190.7|43210.7|43190.7|43210.7|43190.7|4
1653432060000|2022-05-24 22:41:00|43211.9|43191.9|43211.9|43191.9|43211.9|43191.9|43211.9|43191.9|0
1653432120000|2022-05-24 22:42:00|43210.7|43190.7|43211.9|43191.9|43211.9|43191.9|43210.7|43190.7|0
1653432150000|2022-05-24 22:42:30|43210.7|43190.7|43210.7|43190.7|43210.7|43190.7|43210.7|43190.7|0
1653432160000|2022-05-24 22:42:40|43211.9|43191.9|43211.9|43191.9|43211.9|43191.9|43211.9|43191.9|0
1653432180000|2022-05-24 22:43:00|43210.7|43190.7|43206.9|43186.9|43210.7|43190.7|43206.9|43186.9|1
1653432280000|2022-05-24 22:44:40|43205.7|43185.7|43205.7|43185.7|43205.7|43185.7|43205.7|43185.7|1
1653432290000|2022-05-24 22:44:50|43203.2|43183.2|43203.2|43183.2|43203.2|43183.2|43203.2|43183.2|0
1653432300000|2022-05-24 22:45:00|||||||||4
1653432350000|2022-05-24 22:45:50|43205.7|43185.7|43205.7|43185.7|43205.7|43185.7|43205.7|43185.7|1
1653432360000|2022-05-24 22:46:00|43204.4|43184.4|43204.4|43184.4|43205.7|43185.7|43203.2|43183.2|0
1653432370000|2022-05-24 22:46:10|43203.2|43183.2|43204.4|43184.4|43204.6|43184.6|43203.2|43183.2|0
1653432390000|2022-05-24 22:46:30|43203.2|43183.2|43203.2|43183.2|43203.2|43183.2|43203.2|43183.2|0
1653432400000|2022-05-24 22:46:40|43201.9|43181.9|43200.7|43180.7|43201.9|43181.9|43200.7|43180.7|0
1653432420000|2022-05-24 22:47:00|43199.4|43179.4|43198.2|43178.2|43199.4|43179.4|43198.2|43178.2|0
1653432430000|2022-05-24 22:47:10|43196.9|43176.9|43196.9|43176.9|43196.9|43176.9|43196.9|43176.9|4
1653432440000|2022-05-24 22:47:20|||||||||1
1653432460000|2022-05-24 22:47:40|||||||||2
1653432470000|2022-05-24 22:47:50|43198.2|43178.2|43200.7|43180.7|43200.7|43180.7|43198.2|43178.2|0
1653432540000|2022-05-24 22:49:00|43202.1|43182.1|43203.2|43183.2|43203.2|43183.2|43202.1|43182.1|0
1653432550000|2022-05-24 22:49:10|43201.9|43181.9|43200.7|43180.7|43202.1|43182.1|43200.7|43180.7|0
1653432560000|2022-05-24 22:49:20|43201.9|43181.9|43201.9|43181.9|43201.9|43181.9|43201.9|43181.9|0
1653432570000|2022-05-24 22:49:30|43200.7|43180.7|43203.2|43183.2|43203.2|43183.2|43200.7|43180.7|0
1653432580000|2022-05-24 22:49:40|43201.9|43181.9|43201.9|43181.9|43201.9|43181.9|43201.9|43181.9|0
1653432590000|2022-05-24 22:49:50|43200.7|43180.7|43200.7|43180.7|43200.7|43180.7|43200.7|43180.7|0
1653432600000|2022-05-24 22:50:00|43199.4|43179.4|43194.4|43174.4|43199.4|43179.4|43194.4|43174.4|1
1653432680000|2022-05-24 22:51:20|43193.1|43173.1|43189.4|43169.4|43193.1|43173.1|43189.4|43169.4|1
1653432700000|2022-05-24 22:51:40|43188.2|43168.2|43188.2|43168.2|43188.2|43168.2|43188.2|43168.2|2
1653432720000|2022-05-24 22:52:00|43190.7|43170.7|43190.7|43170.7|43190.7|43170.7|43190.7|43170.7|2
1653432890000|2022-05-24 22:54:50|43185.7|43165.7|43183.2|43163.2|43185.7|43165.7|43183.2|43163.2|5
1653432900000|2022-05-24 22:55:00|43180.7|43160.7|43180.7|43160.7|43180.7|43160.7|43180.7|43160.7|0
1653432920000|2022-05-24 22:55:20|43178.2|43158.2|43178.2|43158.2|43178.2|43158.2|43178.2|43158.2|0
1653432940000|2022-05-24 22:55:40|43180.7|43160.7|43178.2|43158.2|43180.7|43160.7|43178.2|43158.2|1
1653432960000|2022-05-24 22:56:00|43175.7|43155.7|43178.2|43158.2|43178.2|43158.2|43175.7|43155.7|3
1653432970000|2022-05-24 22:56:10|43175.7|43155.7|43175.7|43155.7|43175.7|43155.7|43175.7|43155.7|0
1653432980000|2022-05-24 22:56:20|43177.1|43157.1|43175.7|43155.7|43178.2|43158.2|43175.7|43155.7|0
1653433000000|2022-05-24 22:56:40|43177.1|43157.1|43178.2|43158.2|43178.2|43158.2|43177.1|43157.1|2
1653433030000|2022-05-24 22:57:10|43182.1|43162.1|43186.9|43166.9|43186.9|43166.9|43182.1|43162.1|6
1653433040000|2022-05-24 22:57:20|||||||||1
1653433110000|2022-05-24 22:58:30|43184.4|43164.4|43184.4|43164.4|43184.4|43164.4|43184.4|43164.4|1
1653433140000|2022-05-24 22:59:00|43181.9|43161.9|43184.4|43164.4|43184.4|43164.4|43181.9|43161.9|0
1653433150000|2022-05-24 22:59:10|43183.1|43163.1|43181.9|43161.9|43183.2|43163.2|43181.9|43161.9|0
1653433180000|2022-05-24 22:59:40|43180.6|43160.6|43178.1|43158.1|43180.6|43160.6|43178.1|43158.1|2
1653433190000|2022-05-24 22:59:50|43176.9|43156.9|43176.9|43156.9|43176.9|43156.9|43176.9|43156.9|0
1653433210000|2022-05-24 23:00:10|43175.6|43155.6|43175.6|43155.6|43175.6|43155.6|43175.6|43155.6|2
1653433220000|2022-05-24 23:00:20|43174.4|43154.4|43174.4|43154.4|43174.4|43154.4|43174.4|43154.4|2
1653433290000|2022-05-24 23:01:30|43175.7|43155.7|43176.9|43156.9|43176.9|43156.9|43175.7|43155.7|0
1653433310000|2022-05-24 23:01:50|||||||||1
1653433320000|2022-05-24 23:02:00|43178.1|43158.1|43176.9|43156.9|43178.1|43158.1|43176.9|43156.9|0
1653433360000|2022-05-24 23:02:40|43178.2|43158.2|43179.4|43159.4|43179.4|43159.4|43178.2|43158.2|0
1653433370000|2022-05-24 23:02:50|43181.9|43161.9|43181.9|43161.9|43181.9|43161.9|43181.9|43161.9|1
1653433380000|2022-05-24 23:03:00|43183.2|43163.2|43183.2|43163.2|43183.2|43163.2|43183.2|43163.2|1
1653433390000|2022-05-24 23:03:10|43184.4|43164.4|43184.4|43164.4|43184.4|43164.4|43184.4|43164.4|0
1653433430000|2022-05-24 23:03:50|||||||||1
1653433450000|2022-05-24 23:04:10|43185.6|43165.6|43184.4|43164.4|43185.6|43165.6|43184.4|43164.4|0
1653433460000|2022-05-24 23:04:20|43185.6|43165.6|43185.6|43165.6|43185.6|43165.6|43185.6|43165.6|0
1653433480000|2022-05-24 23:04:40|43184.4|43164.4|43185.6|43165.6|43185.6|43165.6|43184.4|43164.4|1
1653433490000|2022-05-24 23:04:50|43184.4|43164.4|43184.4|43164.4|43184.4|43164.4|43184.4|43164.4|1
1653433510000|2022-05-24 23:05:10|43186.7|43166.7|43186.7|43166.7|43186.7|43166.7|43186.7|43166.7|0
1653433550000|2022-05-24 23:05:50|||||||||1
1653433560000|2022-05-24 23:06:00|43189.4|43169.4|43196.9|43176.9|43196.9|43176.9|43189.4|43169.4|1
1653433580000|2022-05-24 23:06:20|43198.2|43178.2|43198.2|43178.2|43198.2|43178.2|43198.2|43178.2|0
1653433590000|2022-05-24 23:06:30|43199.4|43179.4|43199.4|43179.4|43199.4|43179.4|43199.4|43179.4|0
1653433610000|2022-05-24 23:06:50|43201.9|43181.9|43203.2|43183.2|43203.2|43183.2|43201.9|43181.9|2
1653433620000|2022-05-24 23:07:00|43204.4|43184.4|43209.4|43189.4|43209.4|43189.4|43204.4|43184.4|0
1653433630000|2022-05-24 23:07:10|43208.1|43188.1|43208.1|43188.1|43208.1|43188.1|43208.1|43188.1|0
1653433640000|2022-05-24 23:07:20|43206.9|43186.9|43199.4|43179.4|43206.9|43186.9|43199.4|43179.4|2
1653433650000|2022-05-24 23:07:30|43197.1|43177.1|43194.4|43174.4|43197.1|43177.1|43194.4|43174.4|1
1653433670000|2022-05-24 23:07:50|43195.7|43175.7|43198.2|43178.2|43198.2|43178.2|43195.7|43175.7|3
1653433700000|2022-05-24 23:08:20|43199.6|43179.6|43200.7|43180.7|43200.7|43180.7|43199.6|43179.6|3
1653433710000|2022-05-24 23:08:30|43203.2|43183.2|43203.2|43183.2|43203.2|43183.2|43203.2|43183.2|0
1653433720000|2022-05-24 23:08:40|43205.9|43185.9|43210.9|43190.9|43210.9|43190.9|43205.9|43185.9|24
1653433730000|2022-05-24 23:08:50|43215.7|43195.7|43216.9|43196.9|43216.9|43196.9|43215.7|43195.7|2
1653433750000|2022-05-24 23:09:10|43220.7|43200.7|43221.9|43201.9|43221.9|43201.9|43220.7|43200.7|0
1653433760000|2022-05-24 23:09:20|43219.4|43199.4|43219.4|43199.4|43219.4|43199.4|43219.4|43199.4|0
1653433790000|2022-05-24 23:09:50|43218.1|43198.1|43219.4|43199.4|43221.9|43201.9|43218.1|43198.1|1
1653433800000|2022-05-24 23:10:00|43220.6|43200.6|43219.4|43199.4|43220.6|43200.6|43219.4|43199.4|0
1653433810000|2022-05-24 23:10:10|43218.1|43198.1|43218.1|43198.1|43218.1|43198.1|43218.1|43198.1|0
1653433830000|2022-05-24 23:10:30|43216.9|43196.9|43219.4|43199.4|43219.4|43199.4|43216.9|43196.9|0
1653433840000|2022-05-24 23:10:40|43221.9|43201.9|43221.9|43201.9|43221.9|43201.9|43221.9|43201.9|0
1653433850000|2022-05-24 23:10:50|43220.7|43200.7|43220.7|43200.7|43220.7|43200.7|43220.7|43200.7|1
1653433860000|2022-05-24 23:11:00|43221.9|43201.9|43221.9|43201.9|43221.9|43201.9|43221.9|43201.9|1
1653433890000|2022-05-24 23:11:30|43224.4|43204.4|43224.4|43204.4|43224.4|43204.4|43224.4|43204.4|1
1653433900000|2022-05-24 23:11:40|43225.7|43205.7|43229.4|43209.4|43229.4|43209.4|43225.7|43205.7|0
1653433910000|2022-05-24 23:11:50|43230.7|43210.7|43231.9|43211.9|43231.9|43211.9|43230.7|43210.7|0
1653433920000|2022-05-24 23:12:00|43230.6|43210.6|43231.9|43211.9|43231.9|43211.9|43229.4|43209.4|0
1653433930000|2022-05-24 23:12:10|43229.4|43209.4|43231.9|43211.9|43231.9|43211.9|43229.4|43209.4|0
1653433950000|2022-05-24 23:12:30|43233.1|43213.1|43234.4|43214.4|43234.4|43214.4|43233.1|43213.1|5
1653433960000|2022-05-24 23:12:40|43239.4|43219.4|43239.4|43219.4|43239.4|43219.4|43239.4|43219.4|1
1653433970000|2022-05-24 23:12:50|43236.9|43216.9|43236.9|43216.9|43236.9|43216.9|43236.9|43216.9|0
1653434010000|2022-05-24 23:13:30|43234.4|43214.4|43234.4|43214.4|43234.4|43214.4|43234.4|43214.4|0
1653434020000|2022-05-24 23:13:40|43235.7|43215.7|43234.4|43214.4|43236.9|43216.9|43234.4|43214.4|0
1653434030000|2022-05-24 23:13:50|43235.7|43215.7|43236.9|43216.9|43236.9|43216.9|43235.7|43215.7|0
1653434050000|2022-05-24 23:14:10|43235.7|43215.7|43236.9|43216.9|43236.9|43216.9|43233.2|43213.2|0
1653434060000|2022-05-24 23:14:20|43235.7|43215.7|43236.9|43216.9|43236.9|43216.9|43234.4|43214.4|1
1653434070000|2022-05-24 23:14:30|43235.7|43215.7|43235.6|43215.6|43235.7|43215.7|43235.6|43215.6|0
1653434100000|2022-05-24 23:15:00|43236.9|43216.9|43234.4|43214.4|43236.9|43216.9|43234.4|43214.4|0
1653434110000|2022-05-24 23:15:10|43235.6|43215.6|43234.4|43214.4|43236.9|43216.9|43234.4|43214.4|0
1653434120000|2022-05-24 23:15:20|43235.6|43215.6|43235.6|43215.6|43235.6|43215.6|43235.6|43215.6|0
1653434130000|2022-05-24 23:15:30|43234.4|43214.4|43234.4|43214.4|43234.4|43214.4|43234.4|43214.4|0
1653434150000|2022-05-24 23:15:50|43231.9|43211.9|43231.9|43211.9|43231.9|43211.9|43231.9|43211.9|0
1653434160000|2022-05-24 23:16:00|43233.1|43213.1|43231.9|43211.9|43233.1|43213.1|43231.9|43211.9|0
1653434190000|2022-05-24 23:16:30|43233.1|43213.1|43231.9|43211.9|43233.1|43213.1|43231.9|43211.9|0
1653434240000|2022-05-24 23:17:20|43229.4|43209.4|43228.2|43208.2|43229.4|43209.4|43228.2|43208.2|4
1653434270000|2022-05-24 23:17:50|43226.9|43206.9|43226.9|43206.9|43226.9|43206.9|43225.7|43205.7|0
1653434290000|2022-05-24 23:18:10|43229.4|43209.4|43226.9|43206.9|43229.4|43209.4|43226.9|43206.9|0
1653434310000|2022-05-24 23:18:30|43228.2|43208.2|43226.9|43206.9|43229.4|43209.4|43226.9|43206.9|0
1653434390000|2022-05-24 23:19:50|||||||||1
1653434400000|2022-05-24 23:20:00|43225.6|43205.6|43224.4|43204.4|43225.6|43205.6|43224.3|43204.3|0
1653434430000|2022-05-24 23:20:30|43221.9|43201.9|43224.4|43204.4|43224.4|43204.4|43221.9|43201.9|1
1653434480000|2022-05-24 23:21:20|43219.4|43199.4|43219.4|43199.4|43219.4|43199.4|43219.4|43199.4|1
1653434510000|2022-05-24 23:21:50|||||||||1
1653434520000|2022-05-24 23:22:00|||||||||1
1653434570000|2022-05-24 23:22:50|||||||||1
1653434580000|2022-05-24 23:23:00|43216.9|43196.9|43216.9|43196.9|43216.9|43196.9|43216.9|43196.9|1
1653434590000|2022-05-24 23:23:10|43215.6|43195.6|43215.6|43195.6|43215.6|43195.6|43214.4|43194.4|1
1653434600000|2022-05-24 23:23:20|||||||||1
1653434620000|2022-05-24 23:23:40|43218.1|43198.1|43218.1|43198.1|43218.1|43198.1|43218.1|43198.1|0
1653434650000|2022-05-24 23:24:10|43216.8|43196.8|43218.1|43198.1|43218.1|43198.1|43215.6|43195.6|0
1653434660000|2022-05-24 23:24:20|43220.7|43200.7|43220.7|43200.7|43220.7|43200.7|43220.7|43200.7|0
1653434680000|2022-05-24 23:24:40|43218.2|43198.2|43218.2|43198.2|43218.2|43198.2|43218.2|43198.2|0
1653434700000|2022-05-24 23:25:00|43220.7|43200.7|43220.7|43200.7|43220.7|43200.7|43220.7|43200.7|0
1653434750000|2022-05-24 23:25:50|43218.2|43198.2|43216.9|43196.9|43218.2|43198.2|43216.9|43196.9|0
1653434770000|2022-05-24 23:26:10|43215.6|43195.6|43215.6|43195.6|43215.6|43195.6|43215.6|43195.6|1
1653434850000|2022-05-24 23:27:30|43213.1|43193.1|43206.9|43186.9|43213.1|43193.1|43206.9|43186.9|36
1653434870000|2022-05-24 23:27:50|43205.6|43185.6|43206.9|43186.9|43206.9|43186.9|43205.6|43185.6|1
1653434880000|2022-05-24 23:28:00|43205.6|43185.6|43204.4|43184.4|43206.9|43186.9|43204.4|43184.4|0
1653434890000|2022-05-24 23:28:10|43201.9|43181.9|43201.9|43181.9|43201.9|43181.9|43201.9|43181.9|0
1653434930000|2022-05-24 23:28:50|||||||||1
1653434940000|2022-05-24 23:29:00|43200.6|43180.6|43199.4|43179.4|43200.6|43180.6|43199.4|43179.4|0
1653434960000|2022-05-24 23:29:20|||||||||1
1653434970000|2022-05-24 23:29:30|43198.1|43178.1|43198.1|43178.1|43198.1|43178.1|43198.1|43178.1|1
1653434980000|2022-05-24 23:29:40|43196.9|43176.9|43196.9|43176.9|43196.9|43176.9|43196.9|43176.9|0
1653435010000|2022-05-24 23:30:10|43198.2|43178.2|43204.4|43184.4|43204.4|43184.4|43198.2|43178.2|0
1653435060000|2022-05-24 23:31:00|43206.9|43186.9|43209.4|43189.4|43209.4|43189.4|43206.9|43186.9|0
1653435080000|2022-05-24 23:31:20|43208.1|43188.1|43208.1|43188.1|43208.1|43188.1|43208.1|43188.1|0
1653435090000|2022-05-24 23:31:30|43206.9|43186.9|43203.1|43183.1|43206.9|43186.9|43203.1|43183.1|0
1653435100000|2022-05-24 23:31:40|43201.9|43181.9|43206.9|43186.9|43206.9|43186.9|43201.9|43181.9|1
1653435150000|2022-05-24 23:32:30|43204.4|43184.4|43201.9|43181.9|43204.4|43184.4|43201.9|43181.9|2
1653435160000|2022-05-24 23:32:40|43199.4|43179.4|43199.4|43179.4|43199.4|43179.4|43199.4|43179.4|0
1653435180000|2022-05-24 23:33:00|43196.9|43176.9|43196.9|43176.9|43196.9|43176.9|43196.9|43176.9|3
1653435190000|2022-05-24 23:33:10|43195.6|43175.6|43194.4|43174.4|43195.6|43175.6|43194.4|43174.4|0
1653435200000|2022-05-24 23:33:20|43196.9|43176.9|43196.9|43176.9|43196.9|43176.9|43196.9|43176.9|1
1653435210000|2022-05-24 23:33:30|43194.4|43174.4|43194.4|43174.4|43194.4|43174.4|43194.4|43174.4|1
1653435220000|2022-05-24 23:33:40|43196.9|43176.9|43196.9|43176.9|43196.9|43176.9|43196.9|43176.9|0
1653435250000|2022-05-24 23:34:10|43198.1|43178.1|43210.6|43190.6|43210.6|43190.6|43198.1|43178.1|1
1653435270000|2022-05-24 23:34:30|43211.9|43191.9|43206.9|43186.9|43211.9|43191.9|43206.9|43186.9|1
1653435300000|2022-05-24 23:35:00|43205.6|43185.6|43206.9|43186.9|43206.9|43186.9|43205.6|43185.6|0
1653435310000|2022-05-24 23:35:10|43204.4|43184.4|43204.4|43184.4|43204.4|43184.4|43204.4|43184.4|0
1653435350000|2022-05-24 23:35:50|43203.1|43183.1|43201.9|43181.9|43203.1|43183.1|43201.9|43181.9|0
1653435370000|2022-05-24 23:36:10|43200.6|43180.6|43199.4|43179.4|43200.6|43180.6|43199.4|43179.4|0
1653435390000|2022-05-24 23:36:30|43191.9|43171.9|43189.3|43169.3|43191.9|43171.9|43189.3|43169.3|1
1653435400000|2022-05-24 23:36:40|43186.9|43166.9|43186.9|43166.9|43189.4|43169.4|43186.9|43166.9|0
1653435410000|2022-05-24 23:36:50|43185.6|43165.6|43185.6|43165.6|43185.6|43165.6|43185.6|43165.6|0
1653435420000|2022-05-24 23:37:00|43186.9|43166.9|43186.9|43166.9|43186.9|43166.9|43184.4|43164.4|0
1653435430000|2022-05-24 23:37:10|43185.6|43165.6|43186.9|43166.9|43186.9|43166.9|43184.4|43164.4|0
1653435440000|2022-05-24 23:37:20|43184.4|43164.4|43185.6|43165.6|43185.6|43165.6|43184.4|43164.4|0
1653435450000|2022-05-24 23:37:30|43184.4|43164.4|43186.9|43166.9|43186.9|43166.9|43184.4|43164.4|0
1653435460000|2022-05-24 23:37:40|43184.4|43164.4|43184.4|43164.4|43184.4|43164.4|43184.4|43164.4|0
1653435470000|2022-05-24 23:37:50|43185.8|43165.8|43186.9|43166.9|43186.9|43166.9|43185.8|43165.8|0
1653435520000|2022-05-24 23:38:40|43184.4|43164.4|43184.4|43164.4|43184.4|43164.4|43184.4|43164.4|0
1653435580000|2022-05-24 23:39:40|43185.8|43165.8|43184.4|43164.4|43185.8|43165.8|43184.4|43164.4|0
1653435600000|2022-05-24 23:40:00|43185.8|43165.8|43186.9|43166.9|43186.9|43166.9|43185.8|43165.8|0
1653435610000|2022-05-24 23:40:10|43185.6|43165.6|43184.4|43164.4|43185.6|43165.6|43184.4|43164.4|0
1653435620000|2022-05-24 23:40:20|43185.8|43165.8|43184.4|43164.4|43186.9|43166.9|43184.4|43164.4|0
1653435670000|2022-05-24 23:41:10|43186.9|43166.9|43186.9|43166.9|43186.9|43166.9|43186.9|43166.9|1
1653435690000|2022-05-24 23:41:30|43185.6|43165.6|43184.4|43164.4|43185.6|43165.6|43184.4|43164.4|0
1653435700000|2022-05-24 23:41:40|43185.8|43165.8|43184.4|43164.4|43186.9|43166.9|43184.4|43164.4|0
1653435710000|2022-05-24 23:41:50|43185.8|43165.8|43186.9|43166.9|43186.9|43166.9|43184.4|43164.4|1
1653435720000|2022-05-24 23:42:00|43185.6|43165.6|43185.6|43165.6|43185.6|43165.6|43185.6|43165.6|0
1653435730000|2022-05-24 23:42:10|43184.4|43164.4|43184.4|43164.4|43184.4|43164.4|43184.4|43164.4|0
1653435740000|2022-05-24 23:42:20|43185.8|43165.8|43186.9|43166.9|43186.9|43166.9|43185.8|43165.8|0
1653435770000|2022-05-24 23:42:50|43185.8|43165.8|43186.9|43166.9|43186.9|43166.9|43184.4|43164.4|2
1653435780000|2022-05-24 23:43:00|43185.6|43165.6|43186.9|43166.9|43186.9|43166.9|43184.4|43164.4|0
1653435810000|2022-05-24 23:43:30|||||||||1
1653435860000|2022-05-24 23:44:20|43184.4|43164.4|43186.9|43166.9|43186.9|43166.9|43184.4|43164.4|0
1653435870000|2022-05-24 23:44:30|43185.6|43165.6|43184.4|43164.4|43185.6|43165.6|43184.4|43164.4|0
1653435880000|2022-05-24 23:44:40|43186.9|43166.9|43185.6|43165.6|43186.9|43166.9|43185.6|43165.6|0
1653435890000|2022-05-24 23:44:50|43184.4|43164.4|43184.4|43164.4|43186.9|43166.9|43181.9|43161.9|1
1653435920000|2022-05-24 23:45:20|43185.8|43165.8|43186.9|43166.9|43186.9|43166.9|43185.8|43165.8|0
1653435950000|2022-05-24 23:45:50|43184.4|43164.4|43186.9|43166.9|43186.9|43166.9|43184.4|43164.4|1
1653435990000|2022-05-24 23:46:30|43184.4|43164.4|43184.4|43164.4|43184.4|43164.4|43184.4|43164.4|0
1653436020000|2022-05-24 23:47:00|||||||||1
1653436030000|2022-05-24 23:47:10|43183.3|43163.3|43183.3|43163.3|43183.3|43163.3|43183.3|43163.3|0
1653436060000|2022-05-24 23:47:40|43184.4|43164.4|43184.4|43164.4|43184.4|43164.4|43184.4|43164.4|1
1653436070000|2022-05-24 23:47:50|43183.3|43163.3|43183.3|43163.3|43183.3|43163.3|43183.3|43163.3|0
1653436080000|2022-05-24 23:48:00|43181.9|43161.9|43180.8|43160.8|43181.9|43161.9|43180.8|43160.8|0
1653436130000|2022-05-24 23:48:50|43179.4|43159.4|43179.4|43159.4|43179.4|43159.4|43179.4|43159.4|3
1653436160000|2022-05-24 23:49:20|43181.9|43161.9|43181.9|43161.9|43181.9|43161.9|43179.4|43159.4|1
1653436170000|2022-05-24 23:49:30|43179.4|43159.4|43180.6|43160.6|43180.8|43160.8|43179.4|43159.4|1
1653436180000|2022-05-24 23:49:40|43179.4|43159.4|43179.4|43159.4|43181.9|43161.9|43179.4|43159.4|0
1653436190000|2022-05-24 23:49:50|43181.9|43161.9|43190.8|43170.8|43190.8|43170.8|43180.6|43160.6|15
1653436220000|2022-05-24 23:50:20|43192.1|43172.1|43194.4|43174.4|43194.4|43174.4|43192.1|43172.1|0
1653436230000|2022-05-24 23:50:30|43196.9|43176.9|43196.9|43176.9|43196.9|43176.9|43196.9|43176.9|1
1653436250000|2022-05-24 23:50:50|43195.6|43175.6|43191.9|43171.9|43195.6|43175.6|43191.9|43171.9|0
1653436260000|2022-05-24 23:51:00|43186.8|43166.8|43184.4|43164.4|43186.8|43166.8|43184.4|43164.4|3
1653436290000|2022-05-24 23:51:30|43180.6|43160.6|43180.6|43160.6|43181.9|43161.9|43179.4|43159.4|1
1653436300000|2022-05-24 23:51:40|43180.8|43160.8|43179.4|43159.4|43180.8|43160.8|43179.4|43159.4|0
1653436320000|2022-05-24 23:52:00|43180.8|43160.8|43181.9|43161.9|43181.9|43161.9|43180.8|43160.8|0
1653436330000|2022-05-24 23:52:10|||||||||1
1653436350000|2022-05-24 23:52:30|43183.1|43163.1|43183.1|43163.1|43183.1|43163.1|43183.1|43163.1|0
1653436450000|2022-05-24 23:54:10|43181.9|43161.9|43181.9|43161.9|43181.9|43161.9|43181.9|43161.9|2
1653436490000|2022-05-24 23:54:50|43179.4|43159.4|43179.4|43159.4|43179.4|43159.4|43179.4|43159.4|3
1653436500000|2022-05-24 23:55:00|43176.9|43156.9|43171.9|43151.9|43176.9|43156.9|43171.9|43151.9|1
1653436530000|2022-05-24 23:55:30|43174.4|43154.4|43171.9|43151.9|43174.4|43154.4|43171.9|43151.9|0
1653436550000|2022-05-24 23:55:50|43173.3|43153.3|43173.1|43153.1|43173.3|43153.3|43171.9|43151.9|1
1653436560000|2022-05-24 23:56:00|43171.9|43151.9|43171.9|43151.9|43171.9|43151.9|43171.9|43151.9|0
1653436590000|2022-05-24 23:56:30|43174.4|43154.4|43171.9|43151.9|43174.4|43154.4|43171.9|43151.9|0
1653436620000|2022-05-24 23:57:00|43173.3|43153.3|43171.9|43151.9|43173.3|43153.3|43171.9|43151.9|0
1653436630000|2022-05-24 23:57:10|43173.3|43153.3|43171.9|43151.9|43173.3|43153.3|43171.9|43151.9|0
1653436640000|2022-05-24 23:57:20|43173.3|43153.3|43176.9|43156.9|43176.9|43156.9|43173.3|43153.3|3
1653436670000|2022-05-24 23:57:50|43175.6|43155.6|43176.9|43156.9|43176.9|43156.9|43175.6|43155.6|2
1653436680000|2022-05-24 23:58:00|43174.4|43154.4|43174.4|43154.4|43174.4|43154.4|43174.4|43154.4|0
1653436730000|2022-05-24 23:58:50|||||||||1
1653436740000|2022-05-24 23:59:00|||||||||1
1653436770000|2022-05-24 23:59:30|43173.1|43153.1|43174.4|43154.4|43174.4|43154.4|43173.1|43153.1|1
1653436780000|2022-05-24 23:59:40|||||||||1
1653436790000|2022-05-24 23:59:50|43171.9|43151.9|43171.9|43151.9|43171.9|43151.9|43171.9|43151.9|2
1653436800000|2022-05-25 00:00:00|43169.4|43149.4|43154.4|43134.4|43169.4|43149.4|43151.9|43131.9|8
1653436810000|2022-05-25 00:00:10|43155.8|43135.8|43139.4|43119.4|43159.4|43139.4|43139.4|43119.4|15
1653436820000|2022-05-25 00:00:20|43138.1|43118.1|43141.9|43121.9|43144.4|43124.4|43133.1|43113.1|22
1653436830000|2022-05-25 00:00:30|43138.1|43118.1|43140.8|43120.8|43140.8|43120.8|43138.1|43118.1|9
1653436840000|2022-05-25 00:00:40|43139.4|43119.4|43139.4|43119.4|43143.3|43123.3|43139.4|43119.4|5
1653436850000|2022-05-25 00:00:50|43138.1|43118.1|43139.4|43119.4|43139.4|43119.4|43136.9|43116.9|3
1653436860000|2022-05-25 00:01:00|43141.9|43121.9|43151.9|43131.9|43151.9|43131.9|43141.9|43121.9|1
1653436870000|2022-05-25 00:01:10|43150.6|43130.6|43151.9|43131.9|43153.3|43133.3|43150.6|43130.6|3
1653436880000|2022-05-25 00:01:20|43155.6|43135.6|43159.4|43139.4|43159.4|43139.4|43155.6|43135.6|0
1653436890000|2022-05-25 00:01:30|43149|43129|43136.9|43116.9|43149|43129|43136.9|43116.9|7
1653436900000|2022-05-25 00:01:40|43138.3|43118.3|43136.9|43116.9|43139.4|43119.4|43136.9|43116.9|4
1653436910000|2022-05-25 00:01:50|43135.6|43115.6|43139.4|43119.4|43139.4|43119.4|43134.4|43114.4|0
1653436920000|2022-05-25 00:02:00|43136.9|43116.9|43131.9|43111.9|43141.8|43121.8|43131.9|43111.9|3
1653436930000|2022-05-25 00:02:10|43130.6|43110.6|43131.9|43111.9|43131.9|43111.9|43129.4|43109.4|0
1653436940000|2022-05-25 00:02:20|43130.6|43110.6|43129.4|43109.4|43130.6|43110.6|43129.4|43109.4|0
1653436950000|2022-05-25 00:02:30|43126.9|43106.9|43126.9|43106.9|43126.9|43106.9|43126.9|43106.9|1
1653436960000|2022-05-25 00:02:40|43128.1|43108.1|43126.9|43106.9|43128.1|43108.1|43126.9|43106.9|2
1653436970000|2022-05-25 00:02:50|43128.3|43108.3|43129.4|43109.4|43129.4|43109.4|43128.3|43108.3|1
1653436980000|2022-05-25 00:03:00|43128.1|43108.1|43126.9|43106.9|43129.6|43109.6|43126.9|43106.9|3
1653436990000|2022-05-25 00:03:10|43129.4|43109.4|43119.4|43099.4|43129.4|43109.4|43119.4|43099.4|4
1653437000000|2022-05-25 00:03:20|43116.9|43096.9|43107.1|43087.1|43119.4|43099.4|43107.1|43087.1|2
1653437010000|2022-05-25 00:03:30|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|0
1653437020000|2022-05-25 00:03:40|43105.8|43085.8|43105.8|43085.8|43105.8|43085.8|43105.8|43085.8|2
1653437030000|2022-05-25 00:03:50|43103.1|43083.1|43089.4|43069.4|43103.1|43083.1|43086.9|43066.9|20
1653437040000|2022-05-25 00:04:00|43088.1|43068.1|43096.9|43076.9|43096.9|43076.9|43086.9|43066.9|7
1653437050000|2022-05-25 00:04:10|43100.8|43080.8|43096.9|43076.9|43101.9|43081.9|43096.9|43076.9|1
1653437060000|2022-05-25 00:04:20|43098.3|43078.3|43098.3|43078.3|43101.9|43081.9|43098.3|43078.3|0
1653437070000|2022-05-25 00:04:30|43100.8|43080.8|43106.9|43086.9|43106.9|43086.9|43098.3|43078.3|6
1653437080000|2022-05-25 00:04:40|43105.8|43085.8|43104.4|43084.4|43106.9|43086.9|43104.4|43084.4|3
1653437090000|2022-05-25 00:04:50|43103.3|43083.3|43099.6|43079.6|43103.3|43083.3|43099.4|43079.4|2
1653437100000|2022-05-25 00:05:00|43100.8|43080.8|43096.9|43076.9|43100.8|43080.8|43094.4|43074.4|0
1653437110000|2022-05-25 00:05:10|43095.6|43075.6|43091.9|43071.9|43095.6|43075.6|43091.9|43071.9|1
1653437120000|2022-05-25 00:05:20|43093.3|43073.3|43105.8|43085.8|43105.8|43085.8|43093.3|43073.3|2
1653437130000|2022-05-25 00:05:30|43110.8|43090.8|43111.9|43091.9|43114.4|43094.4|43110.8|43090.8|6
1653437140000|2022-05-25 00:05:40|43113.3|43093.3|43114.3|43094.3|43116.9|43096.9|43113.3|43093.3|1
1653437150000|2022-05-25 00:05:50|43113.3|43093.3|43116.9|43096.9|43119.4|43099.4|43113.3|43093.3|1
1653437160000|2022-05-25 00:06:00|43118.1|43098.1|43118.1|43098.1|43118.1|43098.1|43118.1|43098.1|2
1653437170000|2022-05-25 00:06:10|43116.9|43096.9|43116.9|43096.9|43116.9|43096.9|43116.9|43096.9|0
1653437180000|2022-05-25 00:06:20|43118.1|43098.1|43116.9|43096.9|43118.1|43098.1|43116.9|43096.9|1
1653437200000|2022-05-25 00:06:40|43114.4|43094.4|43110.6|43090.6|43114.4|43094.4|43110.6|43090.6|0
1653437210000|2022-05-25 00:06:50|43109.4|43089.4|43111.9|43091.9|43111.9|43091.9|43109.4|43089.4|0
1653437220000|2022-05-25 00:07:00|43110.6|43090.6|43106.9|43086.9|43110.6|43090.6|43106.9|43086.9|1
1653437230000|2022-05-25 00:07:10|43104.4|43084.4|43106.9|43086.9|43109.4|43089.4|43104.4|43084.4|0
1653437240000|2022-05-25 00:07:20|43103.1|43083.1|43103.1|43083.1|43103.1|43083.1|43103.1|43083.1|0
1653437250000|2022-05-25 00:07:30|43104.4|43084.4|43103.1|43083.1|43104.4|43084.4|43103.1|43083.1|1
1653437260000|2022-05-25 00:07:40|43101.9|43081.9|43096.9|43076.9|43101.9|43081.9|43094.4|43074.4|1
1653437270000|2022-05-25 00:07:50|43095.6|43075.6|43094.4|43074.4|43096.9|43076.9|43094.4|43074.4|1
1653437280000|2022-05-25 00:08:00|43095.8|43075.8|43095.6|43075.6|43096.9|43076.9|43095.6|43075.6|1
1653437290000|2022-05-25 00:08:10|43095.8|43075.8|43094.6|43074.6|43096.9|43076.9|43093.3|43073.3|1
1653437300000|2022-05-25 00:08:20|43095.8|43075.8|43096.9|43076.9|43096.9|43076.9|43095.8|43075.8|0
1653437310000|2022-05-25 00:08:30|43099.4|43079.4|43099.4|43079.4|43101.9|43081.9|43099.4|43079.4|0
1653437320000|2022-05-25 00:08:40|43099.3|43079.3|43101.9|43081.9|43101.9|43081.9|43098.3|43078.3|1
1653437330000|2022-05-25 00:08:50|43100.8|43080.8|43100.8|43080.8|43101.9|43081.9|43099.4|43079.4|0
1653437340000|2022-05-25 00:09:00|43099.4|43079.4|43098.3|43078.3|43099.4|43079.4|43098.3|43078.3|0
1653437350000|2022-05-25 00:09:10|43096.9|43076.9|43099.4|43079.4|43099.4|43079.4|43096.9|43076.9|0
1653437360000|2022-05-25 00:09:20|43100.8|43080.8|43096.9|43076.9|43101.9|43081.9|43096.9|43076.9|3
1653437370000|2022-05-25 00:09:30|43095.6|43075.6|43096.9|43076.9|43096.9|43076.9|43094.4|43074.4|1
1653437380000|2022-05-25 00:09:40|43098.3|43078.3|43096.9|43076.9|43099.4|43079.4|43096.9|43076.9|1
1653437390000|2022-05-25 00:09:50|43098.3|43078.3|43100.8|43080.8|43101.9|43081.9|43096.9|43076.9|1
1653437400000|2022-05-25 00:10:00|43101.9|43081.9|43099.4|43079.4|43101.9|43081.9|43098.3|43078.3|0
1653437410000|2022-05-25 00:10:10|43098.1|43078.1|43096.9|43076.9|43099.4|43079.4|43096.9|43076.9|0
1653437450000|2022-05-25 00:10:50|43095.6|43075.6|43089.4|43069.4|43095.6|43075.6|43086.9|43066.9|4
1653437460000|2022-05-25 00:11:00|43088.1|43068.1|43084.4|43064.4|43088.1|43068.1|43084.4|43064.4|1
1653437470000|2022-05-25 00:11:10|43083.1|43063.1|43074.4|43054.4|43083.1|43063.1|43071.9|43051.9|11
1653437480000|2022-05-25 00:11:20|43076.9|43056.9|43071.9|43051.9|43076.9|43056.9|43071.9|43051.9|2
1653437490000|2022-05-25 00:11:30|43075.6|43055.6|43071.9|43051.9|43075.6|43055.6|43070.6|43050.6|0
1653437500000|2022-05-25 00:11:40|43070.6|43050.6|43069.4|43049.4|43070.6|43050.6|43069.4|43049.4|0
1653437510000|2022-05-25 00:11:50|43064.4|43044.4|43064.4|43044.4|43064.4|43044.4|43064.4|43044.4|1
1653437530000|2022-05-25 00:12:10|43037.1|43017.1|43056.9|43036.9|43056.9|43036.9|43036.9|43016.9|11
1653437540000|2022-05-25 00:12:20|43058.3|43038.3|43060.8|43040.8|43060.8|43040.8|43058.3|43038.3|0
1653437550000|2022-05-25 00:12:30|43061.9|43041.9|43066.9|43046.9|43066.9|43046.9|43061.9|43041.9|0
1653437560000|2022-05-25 00:12:40|43065.6|43045.6|43061.9|43041.9|43065.6|43045.6|43061.9|43041.9|1
1653437570000|2022-05-25 00:12:50|43060.6|43040.6|43056.9|43036.9|43065.6|43045.6|43056.9|43036.9|3
1653437580000|2022-05-25 00:13:00|43058.3|43038.3|43061.9|43041.9|43061.9|43041.9|43058.3|43038.3|0
1653437590000|2022-05-25 00:13:10|43059.3|43039.3|43061.9|43041.9|43061.9|43041.9|43059.3|43039.3|1
1653437600000|2022-05-25 00:13:20|43065.8|43045.8|43066.9|43046.9|43066.9|43046.9|43065.8|43045.8|0
1653437620000|2022-05-25 00:13:40|43065.8|43045.8|43065.8|43045.8|43065.8|43045.8|43065.8|43045.8|1
1653437630000|2022-05-25 00:13:50|43063.3|43043.3|43061.9|43041.9|43063.3|43043.3|43061.9|43041.9|0
1653437640000|2022-05-25 00:14:00|43065.8|43045.8|43065.8|43045.8|43065.8|43045.8|43065.8|43045.8|5
1653437660000|2022-05-25 00:14:20|43066.9|43046.9|43069.4|43049.4|43069.4|43049.4|43066.9|43046.9|0
1653437670000|2022-05-25 00:14:30|43069.6|43049.6|43069.6|43049.6|43069.6|43049.6|43069.6|43049.6|3
1653437680000|2022-05-25 00:14:40|43072.1|43052.1|43072.1|43052.1|43072.1|43052.1|43072.1|43052.1|2
1653437690000|2022-05-25 00:14:50|43069.4|43049.4|43065.6|43045.6|43069.4|43049.4|43065.6|43045.6|1
1653437700000|2022-05-25 00:15:00|43064.4|43044.4|43056.9|43036.9|43064.4|43044.4|43056.9|43036.9|1
1653437710000|2022-05-25 00:15:10|43058.3|43038.3|43059.4|43039.4|43061.9|43041.9|43058.1|43038.1|2
1653437720000|2022-05-25 00:15:20|43056.9|43036.9|43051.9|43031.9|43056.9|43036.9|43051.9|43031.9|0
1653437730000|2022-05-25 00:15:30|43046.9|43026.9|43054.4|43034.4|43054.4|43034.4|43041.9|43021.9|5
1653437740000|2022-05-25 00:15:40|43053.3|43033.3|43056.9|43036.9|43056.9|43036.9|43053.3|43033.3|1
1653437760000|2022-05-25 00:16:00|43054.4|43034.4|43054.4|43034.4|43054.4|43034.4|43054.4|43034.4|0
1653437770000|2022-05-25 00:16:10|43053.1|43033.1|43054.4|43034.4|43054.4|43034.4|43053.1|43033.1|1
1653437780000|2022-05-25 00:16:20|43053.3|43033.3|43056.9|43036.9|43056.9|43036.9|43053.1|43033.1|2
1653437800000|2022-05-25 00:16:40|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|2
1653437810000|2022-05-25 00:16:50|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|0
1653437820000|2022-05-25 00:17:00|43064.4|43044.4|43064.4|43044.4|43064.4|43044.4|43064.4|43044.4|0
1653437830000|2022-05-25 00:17:10|43065.6|43045.6|43064.4|43044.4|43066.9|43046.9|43064.4|43044.4|0
1653437840000|2022-05-25 00:17:20|43065.8|43045.8|43067|43047|43069.4|43049.4|43065.8|43045.8|0
1653437850000|2022-05-25 00:17:30|43068.3|43048.3|43067|43047|43069.5|43049.5|43067|43047|1
1653437860000|2022-05-25 00:17:40|43068.3|43048.3|43072|43052|43072|43052|43068.3|43048.3|0
1653437880000|2022-05-25 00:18:00|43073.3|43053.3|43073.3|43053.3|43073.3|43053.3|43073.3|43053.3|1
1653437890000|2022-05-25 00:18:10|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|1
1653437900000|2022-05-25 00:18:20|43073.1|43053.1|43073.1|43053.1|43073.1|43053.1|43073.1|43053.1|0
1653437910000|2022-05-25 00:18:30|43072|43052|43072|43052|43072|43052|43072|43052|0
1653437920000|2022-05-25 00:18:40|43070.8|43050.8|43069.5|43049.5|43070.8|43050.8|43069.5|43049.5|1
1653437930000|2022-05-25 00:18:50|43068.1|43048.1|43064.6|43044.6|43068.1|43048.1|43063.3|43043.3|0
1653437940000|2022-05-25 00:19:00|43065.8|43045.8|43060.6|43040.6|43067|43047|43060.6|43040.6|0
1653437950000|2022-05-25 00:19:10|43059.5|43039.5|43064.5|43044.5|43064.5|43044.5|43059.5|43039.5|5
1653437960000|2022-05-25 00:19:20|43060.6|43040.6|43059.5|43039.5|43060.6|43040.6|43059.5|43039.5|0
1653437970000|2022-05-25 00:19:30|43062|43042|43062|43042|43062|43042|43059.5|43039.5|2
1653437980000|2022-05-25 00:19:40|43064.5|43044.5|43064.5|43044.5|43064.5|43044.5|43064.5|43044.5|0
1653437990000|2022-05-25 00:19:50|43065.8|43045.8|43073.3|43053.3|43073.3|43053.3|43065.8|43045.8|4
1653438000000|2022-05-25 00:20:00|43072|43052|43072|43052|43072|43052|43072|43052|0
1653438010000|2022-05-25 00:20:10|43070.8|43050.8|43070.8|43050.8|43070.8|43050.8|43070.8|43050.8|0
1653438020000|2022-05-25 00:20:20|||||||||1
1653438030000|2022-05-25 00:20:30|43072|43052|43074.5|43054.5|43074.5|43054.5|43072|43052|1
1653438040000|2022-05-25 00:20:40|43075.8|43055.8|43072|43052|43077|43057|43072|43052|5
1653438060000|2022-05-25 00:21:00|43070.6|43050.6|43069.5|43049.5|43070.6|43050.6|43069.5|43049.5|2
1653438070000|2022-05-25 00:21:10|43067|43047|43067|43047|43067|43047|43067|43047|0
1653438080000|2022-05-25 00:21:20|||||||||1
1653438100000|2022-05-25 00:21:40|43068.3|43048.3|43070.8|43050.8|43070.8|43050.8|43067|43047|0
1653438110000|2022-05-25 00:21:50|43072|43052|43072|43052|43072|43052|43072|43052|0
1653438120000|2022-05-25 00:22:00|43074.5|43054.5|43073.1|43053.1|43074.5|43054.5|43072|43052|0
1653438130000|2022-05-25 00:22:10|43072|43052|43072|43052|43072|43052|43072|43052|0
1653438150000|2022-05-25 00:22:30|43073.3|43053.3|43074.5|43054.5|43074.5|43054.5|43073.3|43053.3|2
1653438170000|2022-05-25 00:22:50|43072|43052|43074.5|43054.5|43074.5|43054.5|43072|43052|2
1653438180000|2022-05-25 00:23:00|43075.8|43055.8|43075.8|43055.8|43075.8|43055.8|43073.3|43053.3|2
1653438190000|2022-05-25 00:23:10|43073.3|43053.3|43072|43052|43073.3|43053.3|43072|43052|0
1653438210000|2022-05-25 00:23:30|43073.3|43053.3|43073.3|43053.3|43073.3|43053.3|43073.3|43053.3|0
1653438220000|2022-05-25 00:23:40|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|43073.1|43053.1|0
1653438240000|2022-05-25 00:24:00|43072|43052|43067|43047|43072|43052|43067|43047|1
1653438250000|2022-05-25 00:24:10|43068.3|43048.3|43068.3|43048.3|43068.3|43048.3|43068.3|43048.3|0
1653438280000|2022-05-25 00:24:40|43067|43047|43067|43047|43069.5|43049.5|43067|43047|0
1653438300000|2022-05-25 00:25:00|43059.5|43039.5|43059.5|43039.5|43059.5|43039.5|43059.5|43039.5|3
1653438310000|2022-05-25 00:25:10|43055.6|43035.6|43052|43032|43055.6|43035.6|43052|43032|2
1653438320000|2022-05-25 00:25:20|43050.6|43030.6|43040.6|43020.6|43050.6|43030.6|43040.6|43020.6|2
1653438350000|2022-05-25 00:25:50|43039.3|43019.3|43035.6|43015.6|43039.3|43019.3|43035.6|43015.6|3
1653438360000|2022-05-25 00:26:00|43037|43017|43037|43017|43037|43017|43037|43017|0
1653438370000|2022-05-25 00:26:10|43035.6|43015.6|43035.8|43015.8|43035.8|43015.8|43035.6|43015.6|1
1653438380000|2022-05-25 00:26:20|43037|43017|43034.5|43014.5|43037|43017|43034.5|43014.5|2
1653438390000|2022-05-25 00:26:30|43029.5|43009.5|43027|43007|43029.5|43009.5|43025.6|43005.6|0
1653438430000|2022-05-25 00:27:10|43032|43012|43037|43017|43037|43017|43032|43012|3
1653438440000|2022-05-25 00:27:20|43032|43012|43032|43012|43032|43012|43032|43012|1
1653438450000|2022-05-25 00:27:30|43030.6|43010.6|43025.6|43005.6|43030.6|43010.6|43025.6|43005.6|3
1653438460000|2022-05-25 00:27:40|43023.3|43003.3|43020.8|43000.8|43023.3|43003.3|43020.8|43000.8|1
1653438470000|2022-05-25 00:27:50|43019.6|42999.6|43019.6|42999.6|43019.6|42999.6|43019.6|42999.6|1
1653438480000|2022-05-25 00:28:00|43022.1|43002.1|43022.1|43002.1|43022.1|43002.1|43019.6|42999.6|0
1653438490000|2022-05-25 00:28:10|43019.6|42999.6|43022.1|43002.1|43022.1|43002.1|43019.6|42999.6|0
1653438500000|2022-05-25 00:28:20|||||||||1
1653438510000|2022-05-25 00:28:30|43020.8|43000.8|43020.8|43000.8|43024.5|43004.5|43020.8|43000.8|1
1653438520000|2022-05-25 00:28:40|||||||||5
1653438540000|2022-05-25 00:29:00|43022|43002|43022|43002|43022|43002|43022|43002|0
1653438550000|2022-05-25 00:29:10|43023.3|43003.3|43023.3|43003.3|43023.3|43003.3|43023.3|43003.3|26
1653438570000|2022-05-25 00:29:30|43028.3|43008.3|43037|43017|43037|43017|43028.3|43008.3|1
1653438580000|2022-05-25 00:29:40|43038.3|43018.3|43044.5|43024.5|43044.5|43024.5|43038.3|43018.3|2
1653438590000|2022-05-25 00:29:50|43045.6|43025.6|43049.5|43029.5|43049.5|43029.5|43045.6|43025.6|0
1653438600000|2022-05-25 00:30:00|43052|43032|43054.5|43034.5|43054.5|43034.5|43052|43032|32
1653438610000|2022-05-25 00:30:10|43053.1|43033.1|43052|43032|43054.5|43034.5|43052|43032|0
1653438620000|2022-05-25 00:30:20|43049.5|43029.5|43049.5|43029.5|43049.5|43029.5|43049.5|43029.5|4
1653438630000|2022-05-25 00:30:30|43047|43027|43049.5|43029.5|43049.5|43029.5|43047|43027|1
1653438640000|2022-05-25 00:30:40|43048.1|43028.1|43047|43027|43048.1|43028.1|43047|43027|0
1653438650000|2022-05-25 00:30:50|43048.3|43028.3|43049.5|43029.5|43049.5|43029.5|43047|43027|0
1653438690000|2022-05-25 00:31:30|43052|43032|43054.5|43034.5|43057|43037|43052|43032|5
1653438700000|2022-05-25 00:31:40|43052|43032|43054.5|43034.5|43054.5|43034.5|43052|43032|0
1653438710000|2022-05-25 00:31:50|43052|43032|43059.5|43039.5|43059.5|43039.5|43052|43032|4
1653438720000|2022-05-25 00:32:00|43060.8|43040.8|43067|43047|43067|43047|43060.8|43040.8|0
1653438730000|2022-05-25 00:32:10|43069.5|43049.5|43066.8|43046.8|43069.5|43049.5|43066.8|43046.8|3
1653438740000|2022-05-25 00:32:20|43064.5|43044.5|43064.5|43044.5|43064.5|43044.5|43064.5|43044.5|0
1653438760000|2022-05-25 00:32:40|43065.8|43045.8|43065.8|43045.8|43065.8|43045.8|43065.8|43045.8|0
1653438770000|2022-05-25 00:32:50|43064.6|43044.6|43062|43042|43064.6|43044.6|43062|43042|1
1653438780000|2022-05-25 00:33:00|43064.5|43044.5|43067|43047|43067|43047|43062|43042|0
1653438790000|2022-05-25 00:33:10|43065.6|43045.6|43064.5|43044.5|43065.6|43045.6|43064.5|43044.5|0
1653438800000|2022-05-25 00:33:20|43062|43042|43067|43047|43067|43047|43062|43042|0
1653438810000|2022-05-25 00:33:30|43064.5|43044.5|43067|43047|43067|43047|43064.5|43044.5|0
1653438820000|2022-05-25 00:33:40|43064.5|43044.5|43064.5|43044.5|43064.5|43044.5|43064.5|43044.5|0
1653438830000|2022-05-25 00:33:50|43063.3|43043.3|43067|43047|43067|43047|43063.3|43043.3|0
1653438840000|2022-05-25 00:34:00|43069.5|43049.5|43069.5|43049.5|43069.5|43049.5|43069.5|43049.5|2
1653438850000|2022-05-25 00:34:10|43072|43052|43077|43057|43077|43057|43072|43052|2
1653438870000|2022-05-25 00:34:30|43078.3|43058.3|43083.3|43063.3|43092.1|43072.1|43078.3|43058.3|32
1653438880000|2022-05-25 00:34:40|43082|43062|43079.5|43059.5|43082|43062|43079.5|43059.5|2
1653438890000|2022-05-25 00:34:50|43077|43057|43077|43057|43077|43057|43077|43057|2
1653438900000|2022-05-25 00:35:00|||||||||1
1653438920000|2022-05-25 00:35:20|43072|43052|43072|43052|43072|43052|43072|43052|1
1653438930000|2022-05-25 00:35:30|||||||||1
1653438940000|2022-05-25 00:35:40|43067|43047|43064.5|43044.5|43067|43047|43062|43042|4
1653438950000|2022-05-25 00:35:50|43062|43042|43067|43047|43067|43047|43062|43042|0
1653438970000|2022-05-25 00:36:10|43064.3|43044.3|43062|43042|43064.3|43044.3|43062|43042|0
1653438980000|2022-05-25 00:36:20|43063.3|43043.3|43067|43047|43067|43047|43062|43042|1
1653438990000|2022-05-25 00:36:30|43062|43042|43064.5|43044.5|43064.5|43044.5|43062|43042|1
1653439000000|2022-05-25 00:36:40|43062|43042|43062|43042|43062|43042|43062|43042|0
1653439010000|2022-05-25 00:36:50|43060.6|43040.6|43060.6|43040.6|43060.6|43040.6|43060.6|43040.6|0
1653439020000|2022-05-25 00:37:00|43059.5|43039.5|43062|43042|43062|43042|43059.5|43039.5|0
1653439030000|2022-05-25 00:37:10|43063.3|43043.3|43062|43042|43063.3|43043.3|43062|43042|0
1653439040000|2022-05-25 00:37:20|43059.5|43039.5|43059.5|43039.5|43059.5|43039.5|43059.5|43039.5|0
1653439060000|2022-05-25 00:37:40|43058.3|43038.3|43047|43027|43058.3|43038.3|43046.8|43026.8|8
1653439070000|2022-05-25 00:37:50|43044.5|43024.5|43044.5|43024.5|43044.5|43024.5|43044.5|43024.5|0
1653439080000|2022-05-25 00:38:00|43047|43027|43047|43027|43047|43027|43047|43027|0
1653439090000|2022-05-25 00:38:10|43045.6|43025.6|43047|43027|43047|43027|43044.5|43024.5|0
1653439100000|2022-05-25 00:38:20|43048.3|43028.3|43050.8|43030.8|43050.8|43030.8|43048.3|43028.3|1
1653439130000|2022-05-25 00:38:50|43052|43032|43057|43037|43057|43037|43052|43032|1
1653439140000|2022-05-25 00:39:00|||||||||1
1653439170000|2022-05-25 00:39:30|43058.3|43038.3|43059.5|43039.5|43059.5|43039.5|43057|43037|0
1653439180000|2022-05-25 00:39:40|43058.1|43038.1|43058.1|43038.1|43058.1|43038.1|43058.1|43038.1|0
1653439190000|2022-05-25 00:39:50|43058.3|43038.3|43062|43042|43062|43042|43057|43037|0
1653439230000|2022-05-25 00:40:30|43063.3|43043.3|43062|43042|43063.3|43043.3|43062|43042|0
1653439260000|2022-05-25 00:41:00|43063.3|43043.3|43064.5|43044.5|43064.5|43044.5|43063.3|43043.3|0
1653439280000|2022-05-25 00:41:20|43065.6|43045.6|43067|43047|43067|43047|43065.6|43045.6|6
1653439290000|2022-05-25 00:41:30|43068.3|43048.3|43068.3|43048.3|43068.3|43048.3|43068.3|43048.3|0
1653439300000|2022-05-25 00:41:40|43069.5|43049.5|43068.3|43048.3|43069.5|43049.5|43068.1|43048.1|0
1653439310000|2022-05-25 00:41:50|43068.1|43048.1|43067|43047|43068.1|43048.1|43067|43047|0
1653439320000|2022-05-25 00:42:00|||||||||2
1653439330000|2022-05-25 00:42:10|43064.5|43044.5|43057|43037|43064.5|43044.5|43057|43037|2
1653439350000|2022-05-25 00:42:30|43055.6|43035.6|43057|43037|43057|43037|43054.5|43034.5|1
1653439360000|2022-05-25 00:42:40|43062|43042|43062|43042|43062|43042|43062|43042|1
1653439380000|2022-05-25 00:43:00|43063.3|43043.3|43063.3|43043.3|43063.3|43043.3|43063.3|43043.3|0
1653439390000|2022-05-25 00:43:10|43062|43042|43064.5|43044.5|43064.5|43044.5|43062|43042|0
1653439420000|2022-05-25 00:43:40|43062|43042|43062|43042|43062|43042|43062|43042|0
1653439440000|2022-05-25 00:44:00|43064.5|43044.5|43062|43042|43064.5|43044.5|43062|43042|2
1653439450000|2022-05-25 00:44:10|43060.6|43040.6|43060.6|43040.6|43060.6|43040.6|43060.6|43040.6|1
1653439460000|2022-05-25 00:44:20|43062|43042|43063.3|43043.3|43063.3|43043.3|43062|43042|1
1653439470000|2022-05-25 00:44:30|43067|43047|43067|43047|43067|43047|43067|43047|0
1653439490000|2022-05-25 00:44:50|43069.5|43049.5|43077|43057|43077|43057|43069.5|43049.5|4
1653439500000|2022-05-25 00:45:00|43078.3|43058.3|43082|43062|43082|43062|43078.3|43058.3|3
1653439510000|2022-05-25 00:45:10|43078.3|43058.3|43082|43062|43082|43062|43078.3|43058.3|0
1653439520000|2022-05-25 00:45:20|43079.6|43059.6|43078.1|43058.1|43079.6|43059.6|43077|43057|0
1653439530000|2022-05-25 00:45:30|43077|43057|43077|43057|43077|43057|43075.6|43055.6|1
1653439540000|2022-05-25 00:45:40|43078.3|43058.3|43079.5|43059.5|43079.5|43059.5|43077|43057|0
1653439550000|2022-05-25 00:45:50|43082|43062|43082|43062|43082|43062|43082|43062|0
1653439560000|2022-05-25 00:46:00|||||||||1
1653439580000|2022-05-25 00:46:20|43087|43067|43087|43067|43089.5|43069.5|43087|43067|3
1653439590000|2022-05-25 00:46:30|43088.3|43068.3|43084.5|43064.5|43088.3|43068.3|43084.5|43064.5|1
1653439600000|2022-05-25 00:46:40|43082|43062|43084.5|43064.5|43087|43067|43082|43062|0
1653439610000|2022-05-25 00:46:50|43083.1|43063.1|43082|43062|43083.1|43063.1|43082|43062|0
1653439640000|2022-05-25 00:47:20|||||||||2
1653439650000|2022-05-25 00:47:30|43080.8|43060.8|43072|43052|43080.8|43060.8|43072|43052|1
1653439660000|2022-05-25 00:47:40|43069.3|43049.3|43072|43052|43072|43052|43067|43047|2
1653439670000|2022-05-25 00:47:50|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|43072|43052|0
1653439680000|2022-05-25 00:48:00|43075.8|43055.8|43077|43057|43077|43057|43075.8|43055.8|0
1653439690000|2022-05-25 00:48:10|43074.5|43054.5|43077|43057|43077|43057|43074.5|43054.5|4
1653439710000|2022-05-25 00:48:30|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|0
1653439730000|2022-05-25 00:48:50|43077|43057|43077|43057|43077|43057|43072|43052|0
1653439740000|2022-05-25 00:49:00|43075.6|43055.6|43064.5|43044.5|43075.6|43055.6|43064.5|43044.5|3
1653439750000|2022-05-25 00:49:10|43063.1|43043.1|43063.1|43043.1|43063.1|43043.1|43063.1|43043.1|0
1653439760000|2022-05-25 00:49:20|43061.8|43041.8|43065.6|43045.6|43065.6|43045.6|43061.8|43041.8|1
1653439780000|2022-05-25 00:49:40|43067|43047|43064.5|43044.5|43069.5|43049.5|43064.5|43044.5|1
1653439790000|2022-05-25 00:49:50|43063.1|43043.1|43063.1|43043.1|43063.1|43043.1|43063.1|43043.1|0
1653439800000|2022-05-25 00:50:00|43063.3|43043.3|43064.5|43044.5|43064.5|43044.5|43062|43042|1
1653439810000|2022-05-25 00:50:10|43062|43042|43064.5|43044.5|43064.5|43044.5|43062|43042|0
1653439840000|2022-05-25 00:50:40|43065.8|43045.8|43067|43047|43067|43047|43065.8|43045.8|0
1653439850000|2022-05-25 00:50:50|||||||||1
1653439870000|2022-05-25 00:51:10|43069.5|43049.5|43069.5|43049.5|43069.5|43049.5|43069.5|43049.5|0
1653439880000|2022-05-25 00:51:20|43067|43047|43069.5|43049.5|43069.5|43049.5|43067|43047|0
1653439900000|2022-05-25 00:51:40|43068.3|43048.3|43069.5|43049.5|43069.5|43049.5|43068.3|43048.3|0
1653439910000|2022-05-25 00:51:50|43070.8|43050.8|43072|43052|43072|43052|43070.8|43050.8|0
1653439920000|2022-05-25 00:52:00|43070.6|43050.6|43067|43047|43070.6|43050.6|43067|43047|1
1653439930000|2022-05-25 00:52:10|43069.5|43049.5|43072|43052|43072|43052|43069.5|43049.5|1
1653439940000|2022-05-25 00:52:20|||||||||1
1653439960000|2022-05-25 00:52:40|43070.6|43050.6|43067|43047|43070.6|43050.6|43067|43047|0
1653439970000|2022-05-25 00:52:50|43068.3|43048.3|43069.5|43049.5|43069.5|43049.5|43068.3|43048.3|0
1653439980000|2022-05-25 00:53:00|43068.1|43048.1|43072|43052|43072|43052|43067|43047|0
1653440000000|2022-05-25 00:53:20|43070.6|43050.6|43069.5|43049.5|43070.6|43050.6|43069.5|43049.5|1
1653440020000|2022-05-25 00:53:40|43067|43047|43052|43032|43067|43047|43052|43032|5
1653440030000|2022-05-25 00:53:50|43053.3|43033.3|43054.5|43034.5|43054.5|43034.5|43052|43032|1
1653440040000|2022-05-25 00:54:00|43053.3|43033.3|43052|43032|43053.3|43033.3|43052|43032|0
1653440050000|2022-05-25 00:54:10|43050.6|43030.6|43048.1|43028.1|43050.6|43030.6|43048.1|43028.1|0
1653440080000|2022-05-25 00:54:40|43046.8|43026.8|43040.6|43020.6|43046.8|43026.8|43038.1|43018.1|16
1653440090000|2022-05-25 00:54:50|43039.3|43019.3|43039.5|43019.5|43042|43022|43038.1|43018.1|2
1653440100000|2022-05-25 00:55:00|43040.8|43020.8|43049.5|43029.5|43049.5|43029.5|43040.8|43020.8|1
1653440110000|2022-05-25 00:55:10|43047|43027|43049.5|43029.5|43049.5|43029.5|43047|43027|0
1653440120000|2022-05-25 00:55:20|43050.8|43030.8|43052|43032|43052|43032|43050.8|43030.8|0
1653440130000|2022-05-25 00:55:30|43053.3|43033.3|43054.6|43034.6|43054.6|43034.6|43053.3|43033.3|1
1653440160000|2022-05-25 00:56:00|43056|43036|43060.8|43040.8|43060.8|43040.8|43056|43036|2
1653440170000|2022-05-25 00:56:10|43062.1|43042.1|43063.3|43043.3|43063.3|43043.3|43062.1|43042.1|0
1653440180000|2022-05-25 00:56:20|43062|43042|43062|43042|43062|43042|43062|43042|1
1653440190000|2022-05-25 00:56:30|43060.6|43040.6|43060.6|43040.6|43060.6|43040.6|43060.6|43040.6|1
1653440200000|2022-05-25 00:56:40|43062|43042|43062|43042|43062|43042|43062|43042|0
1653440210000|2022-05-25 00:56:50|43060.6|43040.6|43057|43037|43060.6|43040.6|43057|43037|0
1653440220000|2022-05-25 00:57:00|43058.3|43038.3|43059.5|43039.5|43059.5|43039.5|43058.3|43038.3|1
1653440260000|2022-05-25 00:57:40|43057|43037|43054.5|43034.5|43057|43037|43054.5|43034.5|0
1653440270000|2022-05-25 00:57:50|43053.1|43033.1|43053.1|43033.1|43053.1|43033.1|43053.1|43033.1|3
1653440280000|2022-05-25 00:58:00|43051.8|43031.8|43049.5|43029.5|43053.1|43033.1|43049.5|43029.5|0
1653440290000|2022-05-25 00:58:10|43044.5|43024.5|43047|43027|43047|43027|43044.5|43024.5|0
1653440300000|2022-05-25 00:58:20|43044.5|43024.5|43042|43022|43044.5|43024.5|43042|43022|1
1653440310000|2022-05-25 00:58:30|43043.3|43023.3|43044.5|43024.5|43047|43027|43043.3|43023.3|0
1653440320000|2022-05-25 00:58:40|43043.1|43023.1|43042|43022|43043.1|43023.1|43039.5|43019.5|1
1653440340000|2022-05-25 00:59:00|43039.5|43019.5|43042|43022|43042|43022|43039.5|43019.5|1
1653440350000|2022-05-25 00:59:10|||||||||2
1653440360000|2022-05-25 00:59:20|43043.3|43023.3|43045.8|43025.8|43047|43027|43043.3|43023.3|3
1653440370000|2022-05-25 00:59:30|43047|43027|43047|43027|43048.3|43028.3|43045.8|43025.8|2
1653440390000|2022-05-25 00:59:50|43044.5|43024.5|43044.5|43024.5|43044.5|43024.5|43044.5|43024.5|0
1653440400000|2022-05-25 01:00:00|43045.8|43025.8|43057|43037|43057|43037|43043.2|43023.2|3
1653440410000|2022-05-25 01:00:10|43060.8|43040.8|43057|43037|43060.8|43040.8|43057|43037|5
1653440420000|2022-05-25 01:00:20|43059.5|43039.5|43052|43032|43062|43042|43044.5|43024.5|10
1653440430000|2022-05-25 01:00:30|43050.7|43030.7|43043.2|43023.2|43050.7|43030.7|43043.2|43023.2|2
1653440440000|2022-05-25 01:00:40|43042|43022|43042|43022|43042|43022|43039.5|43019.5|4
1653440450000|2022-05-25 01:00:50|43043.2|43023.2|43042|43022|43043.2|43023.2|43042|43022|0
1653440460000|2022-05-25 01:01:00|43044.6|43024.6|43042|43022|43044.6|43024.6|43039.5|43019.5|3
1653440470000|2022-05-25 01:01:10|43040.8|43020.8|43048.3|43028.3|43049.6|43029.6|43040.8|43020.8|4
1653440480000|2022-05-25 01:01:20|43049.5|43029.5|43042|43022|43049.5|43029.5|43042|43022|15
1653440490000|2022-05-25 01:01:30|43040.8|43020.8|43045.8|43025.8|43045.8|43025.8|43040.8|43020.8|5
1653440500000|2022-05-25 01:01:40|43050.8|43030.8|43052|43032|43054.5|43034.5|43049.5|43029.5|7
1653440510000|2022-05-25 01:01:50|43049.3|43029.3|43047|43027|43049.3|43029.3|43047|43027|1
1653440520000|2022-05-25 01:02:00|43049.5|43029.5|43058.3|43038.3|43058.3|43038.3|43049.5|43029.5|10
1653440530000|2022-05-25 01:02:10|43060.8|43040.8|43063.3|43043.3|43064.6|43044.6|43060.8|43040.8|3
1653440550000|2022-05-25 01:02:30|43064.6|43044.6|43064.6|43044.6|43064.6|43044.6|43064.6|43044.6|1
1653440560000|2022-05-25 01:02:40|43066|43046|43068.3|43048.3|43068.3|43048.3|43066|43046|1
1653440570000|2022-05-25 01:02:50|43071|43051|43075.8|43055.8|43077.1|43057.1|43071|43051|6
1653440580000|2022-05-25 01:03:00|43073.3|43053.3|43073.3|43053.3|43075.8|43055.8|43073.3|43053.3|3
1653440590000|2022-05-25 01:03:10|43075.8|43055.8|43079.6|43059.6|43079.6|43059.6|43074.5|43054.5|14
1653440600000|2022-05-25 01:03:20|43078.3|43058.3|43084.5|43064.5|43088.3|43068.3|43078.3|43058.3|6
1653440610000|2022-05-25 01:03:30|||||||||1
1653440620000|2022-05-25 01:03:40|43087|43067|43084.5|43064.5|43088.2|43068.2|43084.5|43064.5|9
1653440630000|2022-05-25 01:03:50|43085.8|43065.8|43085.8|43065.8|43087|43067|43084.5|43064.5|1
1653440640000|2022-05-25 01:04:00|43087|43067|43085.8|43065.8|43087|43067|43084.5|43064.5|12
1653440650000|2022-05-25 01:04:10|43087|43067|43082|43062|43087|43067|43082|43062|0
1653440660000|2022-05-25 01:04:20|43083.3|43063.3|43084.5|43064.5|43084.5|43064.5|43083.3|43063.3|0
1653440670000|2022-05-25 01:04:30|43082|43062|43082|43062|43084.5|43064.5|43082|43062|3
1653440680000|2022-05-25 01:04:40|43080.7|43060.7|43077|43057|43080.7|43060.7|43077|43057|5
1653440690000|2022-05-25 01:04:50|43078.3|43058.3|43077|43057|43082|43062|43077|43057|4
1653440700000|2022-05-25 01:05:00|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|11
1653440710000|2022-05-25 01:05:10|43075.8|43055.8|43077|43057|43079.5|43059.5|43075.7|43055.7|7
1653440720000|2022-05-25 01:05:20|43075.7|43055.7|43079.5|43059.5|43079.5|43059.5|43074.5|43054.5|1
1653440730000|2022-05-25 01:05:30|43084.5|43064.5|43082|43062|43084.5|43064.5|43082|43062|6
1653440750000|2022-05-25 01:05:50|43087|43067|43082|43062|43087|43067|43082|43062|2
1653440760000|2022-05-25 01:06:00|43087|43067|43078.2|43058.2|43087|43067|43078.2|43058.2|4
1653440770000|2022-05-25 01:06:10|43077|43057|43077|43057|43077|43057|43075.7|43055.7|6
1653440780000|2022-05-25 01:06:20|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|16
1653440790000|2022-05-25 01:06:30|43075.8|43055.8|43075.8|43055.8|43075.8|43055.8|43075.8|43055.8|3
1653440800000|2022-05-25 01:06:40|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|45
1653440810000|2022-05-25 01:06:50|43075.8|43055.8|43075.8|43055.8|43077.1|43057.1|43075.8|43055.8|20
1653440820000|2022-05-25 01:07:00|43063.2|43043.2|43057|43037|43063.2|43043.2|43057|43037|9
1653440830000|2022-05-25 01:07:10|||||||||1
1653440840000|2022-05-25 01:07:20|43052|43032|43047|43027|43052|43032|43047|43027|12
1653440850000|2022-05-25 01:07:30|43050.8|43030.8|43047|43027|43052|43032|43047|43027|13
1653440860000|2022-05-25 01:07:40|43050.8|43030.8|43047|43027|43050.8|43030.8|43047|43027|3
1653440870000|2022-05-25 01:07:50|43043.2|43023.2|43043.2|43023.2|43043.2|43023.2|43043.2|43023.2|1
1653440880000|2022-05-25 01:08:00|43039.5|43019.5|43037|43017|43039.5|43019.5|43037|43017|0
1653440890000|2022-05-25 01:08:10|43038.3|43018.3|43042|43022|43042|43022|43038.3|43018.3|1
1653440910000|2022-05-25 01:08:30|43044.5|43024.5|43049.6|43029.6|43049.6|43029.6|43044.5|43024.5|2
1653440920000|2022-05-25 01:08:40|43052.1|43032.1|43053.3|43033.3|43053.3|43033.3|43052.1|43032.1|0
1653440930000|2022-05-25 01:08:50|43052|43032|43054.5|43034.5|43054.5|43034.5|43049.5|43029.5|2
1653440940000|2022-05-25 01:09:00|43055.8|43035.8|43060.7|43040.7|43060.7|43040.7|43055.7|43035.7|2
1653440950000|2022-05-25 01:09:10|43059.5|43039.5|43052|43032|43062|43042|43052|43032|1
1653440960000|2022-05-25 01:09:20|43053.2|43033.2|43052|43032|43053.2|43033.2|43052|43032|0
1653440970000|2022-05-25 01:09:30|43053.3|43033.3|43052|43032|43054.5|43034.5|43052|43032|0
1653440980000|2022-05-25 01:09:40|43054.5|43034.5|43062|43042|43064.5|43044.5|43054.5|43034.5|10
1653440990000|2022-05-25 01:09:50|43059.5|43039.5|43062|43042|43062|43042|43059.5|43039.5|2
1653441000000|2022-05-25 01:10:00|43059.5|43039.5|43069.5|43049.5|43069.5|43049.5|43059.5|43039.5|1
1653441010000|2022-05-25 01:10:10|43072|43052|43077|43057|43079.5|43059.5|43072|43052|3
1653441020000|2022-05-25 01:10:20|43079.5|43059.5|43075.8|43055.8|43079.5|43059.5|43074.5|43054.5|0
1653441030000|2022-05-25 01:10:30|43077|43057|43074.5|43054.5|43077|43057|43072|43052|1
1653441040000|2022-05-25 01:10:40|43073.2|43053.2|43072|43052|43073.2|43053.2|43072|43052|0
1653441050000|2022-05-25 01:10:50|43074.5|43054.5|43077|43057|43077|43057|43072|43052|3
1653441060000|2022-05-25 01:11:00|43075.7|43055.7|43075.7|43055.7|43075.7|43055.7|43075.7|43055.7|1
1653441070000|2022-05-25 01:11:10|43074.5|43054.5|43069.5|43049.5|43074.5|43054.5|43069.5|43049.5|0
1653441080000|2022-05-25 01:11:20|43068.2|43048.2|43074.5|43054.5|43074.5|43054.5|43067|43047|5
1653441090000|2022-05-25 01:11:30|43072|43052|43072|43052|43074.5|43054.5|43072|43052|25
1653441100000|2022-05-25 01:11:40|43073.2|43053.2|43082|43062|43082|43062|43072|43052|6
1653441110000|2022-05-25 01:11:50|||||||||3
1653441120000|2022-05-25 01:12:00|43083.3|43063.3|43085.8|43065.8|43085.8|43065.8|43083.3|43063.3|3
1653441130000|2022-05-25 01:12:10|43084.5|43064.5|43084.5|43064.5|43084.5|43064.5|43084.5|43064.5|0
1653441140000|2022-05-25 01:12:20|43082|43062|43073.3|43053.3|43082|43062|43072|43052|15
1653441150000|2022-05-25 01:12:30|43074.5|43054.5|43077|43057|43077|43057|43074.5|43054.5|0
1653441160000|2022-05-25 01:12:40|43075.7|43055.7|43072|43052|43075.7|43055.7|43072|43052|0
1653441170000|2022-05-25 01:12:50|43073.3|43053.3|43077|43057|43077|43057|43072|43052|1
1653441180000|2022-05-25 01:13:00|43080.7|43060.7|43084.5|43064.5|43084.5|43064.5|43079.5|43059.5|7
1653441190000|2022-05-25 01:13:10|43087.1|43067.1|43088.3|43068.3|43088.3|43068.3|43087.1|43067.1|2
1653441200000|2022-05-25 01:13:20|43089.5|43069.5|43092|43072|43092|43072|43089.5|43069.5|1
1653441210000|2022-05-25 01:13:30|43094.5|43074.5|43094.5|43074.5|43094.5|43074.5|43094.5|43074.5|7
1653441230000|2022-05-25 01:13:50|43092|43072|43089.5|43069.5|43092|43072|43089.5|43069.5|7
1653441240000|2022-05-25 01:14:00|43090.8|43070.8|43092|43072|43094.5|43074.5|43090.8|43070.8|1
1653441250000|2022-05-25 01:14:10|43088.3|43068.3|43083.2|43063.2|43088.3|43068.3|43082|43062|10
1653441270000|2022-05-25 01:14:30|43082|43062|43082|43062|43084.5|43064.5|43082|43062|0
1653441280000|2022-05-25 01:14:40|43080.7|43060.7|43079.5|43059.5|43080.7|43060.7|43078.2|43058.2|0
1653441290000|2022-05-25 01:14:50|43078.2|43058.2|43077|43057|43082|43062|43077|43057|0
1653441300000|2022-05-25 01:15:00|43082|43062|43082|43062|43083.2|43063.2|43082|43062|3
1653441310000|2022-05-25 01:15:10|43084.5|43064.5|43084.5|43064.5|43084.5|43064.5|43084.5|43064.5|0
1653441320000|2022-05-25 01:15:20|43085.8|43065.8|43110.8|43090.8|43110.8|43090.8|43085.8|43065.8|21
1653441330000|2022-05-25 01:15:30|43112|43092|43122|43102|43124.5|43104.5|43112|43092|17
1653441340000|2022-05-25 01:15:40|43120.7|43100.7|43118.2|43098.2|43122|43102|43118.2|43098.2|1
1653441350000|2022-05-25 01:15:50|43117|43097|43117|43097|43117|43097|43113.3|43093.3|4
1653441360000|2022-05-25 01:16:00|43118.3|43098.3|43130.7|43110.7|43130.7|43110.7|43118.3|43098.3|11
1653441370000|2022-05-25 01:16:10|43129.3|43109.3|43127|43107|43129.3|43109.3|43127|43107|3
1653441380000|2022-05-25 01:16:20|43124.5|43104.5|43129.5|43109.5|43129.5|43109.5|43123.2|43103.2|4
1653441400000|2022-05-25 01:16:40|43130.7|43110.7|43129.5|43109.5|43130.7|43110.7|43129.5|43109.5|0
1653441410000|2022-05-25 01:16:50|43128.2|43108.2|43132|43112|43132|43112|43128.2|43108.2|10
1653441420000|2022-05-25 01:17:00|43130.8|43110.8|43124.5|43104.5|43130.8|43110.8|43124.5|43104.5|5
1653441430000|2022-05-25 01:17:10|||||||||1
1653441440000|2022-05-25 01:17:20|43122|43102|43117|43097|43122|43102|43117|43097|6
1653441450000|2022-05-25 01:17:30|43119.5|43099.5|43117|43097|43122|43102|43117|43097|1
1653441470000|2022-05-25 01:17:50|43119.5|43099.5|43117|43097|43119.5|43099.5|43117|43097|2
1653441480000|2022-05-25 01:18:00|43118.3|43098.3|43122|43102|43122|43102|43118.3|43098.3|3
1653441490000|2022-05-25 01:18:10|43123.3|43103.3|43122|43102|43124.5|43104.5|43122|43102|3
1653441510000|2022-05-25 01:18:30|43124.5|43104.5|43124.5|43104.5|43124.5|43104.5|43124.5|43104.5|1
1653441540000|2022-05-25 01:19:00|43125.8|43105.8|43125.8|43105.8|43125.8|43105.8|43125.8|43105.8|2
1653441550000|2022-05-25 01:19:10|43127.1|43107.1|43125.7|43105.7|43132|43112|43125.7|43105.7|9
1653441560000|2022-05-25 01:19:20|43124.5|43104.5|43124.5|43104.5|43124.5|43104.5|43124.5|43104.5|0
1653441570000|2022-05-25 01:19:30|43121.8|43101.8|43119.5|43099.5|43121.8|43101.8|43119.5|43099.5|1
1653441580000|2022-05-25 01:19:40|43117|43097|43117|43097|43117|43097|43117|43097|0
1653441590000|2022-05-25 01:19:50|43118.3|43098.3|43119.5|43099.5|43119.5|43099.5|43118.3|43098.3|0
1653441600000|2022-05-25 01:20:00|43122|43102|43122|43102|43122|43102|43119.5|43099.5|3
1653441610000|2022-05-25 01:20:10|43119.5|43099.5|43119.5|43099.5|43119.5|43099.5|43119.5|43099.5|1
1653441620000|2022-05-25 01:20:20|43122|43102|43117|43097|43122|43102|43117|43097|2
1653441630000|2022-05-25 01:20:30|43115.7|43095.7|43112|43092|43115.7|43095.7|43112|43092|4
1653441640000|2022-05-25 01:20:40|||||||||1
1653441650000|2022-05-25 01:20:50|||||||||1
1653441660000|2022-05-25 01:21:00|43113.3|43093.3|43112|43092|43117|43097|43112|43092|1
1653441670000|2022-05-25 01:21:10|43113.3|43093.3|43117|43097|43117|43097|43113.3|43093.3|0
1653441680000|2022-05-25 01:21:20|43114.5|43094.5|43117|43097|43117|43097|43114.5|43094.5|0
1653441700000|2022-05-25 01:21:40|43115.7|43095.7|43112|43092|43115.7|43095.7|43112|43092|4
1653441710000|2022-05-25 01:21:50|43109.5|43089.5|43107|43087|43112|43092|43107|43087|1
1653441720000|2022-05-25 01:22:00|43105.7|43085.7|43104.5|43084.5|43107|43087|43104.5|43084.5|4
1653441730000|2022-05-25 01:22:10|43103.2|43083.2|43099.5|43079.5|43103.2|43083.2|43099.5|43079.5|10
1653441740000|2022-05-25 01:22:20|43098.2|43078.2|43088.2|43068.2|43098.2|43078.2|43088.2|43068.2|4
1653441750000|2022-05-25 01:22:30|43086.8|43066.8|43080.7|43060.7|43086.8|43066.8|43080.7|43060.7|0
1653441760000|2022-05-25 01:22:40|43076.8|43056.8|43076.8|43056.8|43076.8|43056.8|43076.8|43056.8|0
1653441770000|2022-05-25 01:22:50|43078.2|43058.2|43073.2|43053.2|43078.2|43058.2|43073.2|43053.2|1
1653441780000|2022-05-25 01:23:00|43072|43052|43072|43052|43072|43052|43072|43052|0
1653441790000|2022-05-25 01:23:10|43070.7|43050.7|43057|43037|43070.7|43050.7|43051.8|43031.8|17
1653441800000|2022-05-25 01:23:20|43059.5|43039.5|43062|43042|43062|43042|43057|43037|1
1653441810000|2022-05-25 01:23:30|43060.7|43040.7|43059.5|43039.5|43060.7|43040.7|43059.5|43039.5|1
1653441820000|2022-05-25 01:23:40|43062|43042|43068.2|43048.2|43068.2|43048.2|43062|43042|3
1653441830000|2022-05-25 01:23:50|43067|43047|43067|43047|43067|43047|43067|43047|0
1653441840000|2022-05-25 01:24:00|43064.5|43044.5|43064.5|43044.5|43064.5|43044.5|43064.5|43044.5|1
1653441850000|2022-05-25 01:24:10|43062|43042|43067|43047|43067|43047|43062|43042|0
1653441860000|2022-05-25 01:24:20|43065.8|43045.8|43067|43047|43067|43047|43064.5|43044.5|1
1653441870000|2022-05-25 01:24:30|43070.8|43050.8|43074.5|43054.5|43074.5|43054.5|43070.8|43050.8|0
1653441890000|2022-05-25 01:24:50|43075.8|43055.8|43072|43052|43077|43057|43072|43052|2
1653441900000|2022-05-25 01:25:00|43067|43047|43069.5|43049.5|43069.5|43049.5|43064.5|43044.5|4
1653441910000|2022-05-25 01:25:10|43070.7|43050.7|43073.2|43053.2|43073.2|43053.2|43070.7|43050.7|0
1653441920000|2022-05-25 01:25:20|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|2
1653441930000|2022-05-25 01:25:30|43077|43057|43077|43057|43077|43057|43077|43057|0
1653441950000|2022-05-25 01:25:50|||||||||1
1653441960000|2022-05-25 01:26:00|43079.5|43059.5|43083.3|43063.3|43083.3|43063.3|43079.5|43059.5|1
1653441970000|2022-05-25 01:26:10|43084.5|43064.5|43084.5|43064.5|43084.5|43064.5|43084.5|43064.5|1
1653441980000|2022-05-25 01:26:20|43083.2|43063.2|43082|43062|43084.5|43064.5|43082|43062|0
1653441990000|2022-05-25 01:26:30|||||||||2
1653442020000|2022-05-25 01:27:00|43077|43057|43083.3|43063.3|43083.3|43063.3|43077|43057|18
1653442030000|2022-05-25 01:27:10|43087|43067|43097|43077|43097|43077|43084.5|43064.5|17
1653442040000|2022-05-25 01:27:20|43095.7|43075.7|43094.5|43074.5|43095.7|43075.7|43094.5|43074.5|3
1653442050000|2022-05-25 01:27:30|43092|43072|43089.5|43069.5|43092|43072|43089.5|43069.5|2
1653442070000|2022-05-25 01:27:50|43087|43067|43087|43067|43087|43067|43087|43067|0
1653442080000|2022-05-25 01:28:00|||||||||9
1653442090000|2022-05-25 01:28:10|43088.3|43068.3|43092|43072|43092|43072|43088.3|43068.3|0
1653442130000|2022-05-25 01:28:50|43087|43067|43087|43067|43087|43067|43087|43067|1
1653442140000|2022-05-25 01:29:00|43084.5|43064.5|43087|43067|43087|43067|43084.5|43064.5|1
1653442150000|2022-05-25 01:29:10|43085.7|43065.7|43087|43067|43087|43067|43082|43062|2
1653442160000|2022-05-25 01:29:20|43085.7|43065.7|43082|43062|43085.7|43065.7|43082|43062|0
1653442180000|2022-05-25 01:29:40|43084.6|43064.6|43087|43067|43087|43067|43084.6|43064.6|1
1653442190000|2022-05-25 01:29:50|43088.3|43068.3|43090.8|43070.8|43090.8|43070.8|43088.3|43068.3|3
1653442200000|2022-05-25 01:30:00|43093.3|43073.3|43102|43082|43102|43082|43093.3|43073.3|6
1653442210000|2022-05-25 01:30:10|43104.5|43084.5|43107|43087|43107|43087|43104.5|43084.5|1
1653442220000|2022-05-25 01:30:20|43105.7|43085.7|43102|43082|43105.7|43085.7|43102|43082|6
1653442230000|2022-05-25 01:30:30|43103.3|43083.3|43104.5|43084.5|43104.5|43084.5|43103.3|43083.3|1
1653442240000|2022-05-25 01:30:40|43105.8|43085.8|43117|43097|43117|43097|43105.8|43085.8|9
1653442250000|2022-05-25 01:30:50|43127|43107|43147|43127|43147|43127|43127|43107|41
1653442260000|2022-05-25 01:31:00|43148.3|43128.3|43152|43132|43155.8|43135.8|43148.3|43128.3|24
1653442270000|2022-05-25 01:31:10|43147|43127|43138.2|43118.2|43147|43127|43138.2|43118.2|1
1653442280000|2022-05-25 01:31:20|43135.8|43115.8|43134.5|43114.5|43139.5|43119.5|43134.5|43114.5|7
1653442290000|2022-05-25 01:31:30|43133.2|43113.2|43124.5|43104.5|43133.2|43113.2|43124.5|43104.5|3
1653442300000|2022-05-25 01:31:40|43123.2|43103.2|43122|43102|43123.2|43103.2|43119.5|43099.5|0
1653442310000|2022-05-25 01:31:50|43124.5|43104.5|43127|43107|43127|43107|43122|43102|0
1653442320000|2022-05-25 01:32:00|43128.3|43108.3|43137|43117|43137|43117|43128.3|43108.3|5
1653442330000|2022-05-25 01:32:10|43135.7|43115.7|43132|43112|43135.7|43115.7|43132|43112|2
1653442340000|2022-05-25 01:32:20|43130.7|43110.7|43129.5|43109.5|43130.7|43110.7|43129.5|43109.5|0
1653442350000|2022-05-25 01:32:30|43130.8|43110.8|43132|43112|43132|43112|43129.5|43109.5|0
1653442360000|2022-05-25 01:32:40|||||||||1
1653442370000|2022-05-25 01:32:50|43129.5|43109.5|43129.5|43109.5|43129.5|43109.5|43129.5|43109.5|0
1653442380000|2022-05-25 01:33:00|43128.2|43108.2|43127|43107|43128.2|43108.2|43127|43107|4
1653442390000|2022-05-25 01:33:10|43125.7|43105.7|43114.5|43094.5|43125.7|43105.7|43114.5|43094.5|0
1653442410000|2022-05-25 01:33:30|43117|43097|43114.5|43094.5|43117|43097|43114.5|43094.5|0
1653442430000|2022-05-25 01:33:50|43117|43097|43119.5|43099.5|43119.5|43099.5|43117|43097|5
1653442440000|2022-05-25 01:34:00|43120.8|43100.8|43121.8|43101.8|43124.5|43104.5|43120.8|43100.8|1
1653442450000|2022-05-25 01:34:10|43120.7|43100.7|43115.7|43095.7|43120.7|43100.7|43115.7|43095.7|1
1653442460000|2022-05-25 01:34:20|43117|43097|43117|43097|43117|43097|43117|43097|1
1653442470000|2022-05-25 01:34:30|43114.5|43094.5|43117|43097|43117|43097|43114.5|43094.5|0
1653442480000|2022-05-25 01:34:40|43115.7|43095.7|43112|43092|43115.7|43095.7|43112|43092|0
1653442490000|2022-05-25 01:34:50|43113.3|43093.3|43119.3|43099.3|43119.3|43099.3|43113.3|43093.3|2
1653442500000|2022-05-25 01:35:00|43118.2|43098.2|43132|43112|43134.5|43114.5|43118.2|43098.2|2
1653442510000|2022-05-25 01:35:10|43133.3|43113.3|43125.8|43105.8|43133.3|43113.3|43125.8|43105.8|2
1653442520000|2022-05-25 01:35:20|43123.2|43103.2|43119.5|43099.5|43123.2|43103.2|43119.5|43099.5|2
1653442530000|2022-05-25 01:35:30|43120.8|43100.8|43117|43097|43122|43102|43117|43097|1
1653442540000|2022-05-25 01:35:40|43119.5|43099.5|43119.5|43099.5|43119.5|43099.5|43119.5|43099.5|0
1653442550000|2022-05-25 01:35:50|43120.8|43100.8|43117|43097|43120.8|43100.8|43117|43097|1
1653442560000|2022-05-25 01:36:00|43115.7|43095.7|43114.5|43094.5|43117|43097|43114.5|43094.5|2
1653442570000|2022-05-25 01:36:10|43117|43097|43117|43097|43117|43097|43117|43097|0
1653442580000|2022-05-25 01:36:20|43118.2|43098.2|43119.5|43099.5|43119.5|43099.5|43118.2|43098.2|1
1653442590000|2022-05-25 01:36:30|43122|43102|43132|43112|43132|43112|43122|43102|0
1653442600000|2022-05-25 01:36:40|43137|43117|43132|43112|43137|43117|43132|43112|0
1653442620000|2022-05-25 01:37:00|43129.5|43109.5|43125.7|43105.7|43132|43112|43124.5|43104.5|1
1653442630000|2022-05-25 01:37:10|43124.5|43104.5|43122|43102|43124.5|43104.5|43122|43102|2
1653442640000|2022-05-25 01:37:20|43120.7|43100.7|43122|43102|43122|43102|43119.5|43099.5|24
1653442650000|2022-05-25 01:37:30|43124.5|43104.5|43127|43107|43129.5|43109.5|43124.5|43104.5|1
1653442660000|2022-05-25 01:37:40|43129.5|43109.5|43132|43112|43132|43112|43129.5|43109.5|0
1653442670000|2022-05-25 01:37:50|43133.3|43113.3|43134.5|43114.5|43134.5|43114.5|43133.3|43113.3|1
1653442680000|2022-05-25 01:38:00|43132|43112|43132|43112|43132|43112|43132|43112|3
1653442700000|2022-05-25 01:38:20|43125.7|43105.7|43127|43107|43127|43107|43125.7|43105.7|5
1653442710000|2022-05-25 01:38:30|43137|43117|43137|43117|43137|43117|43137|43117|8
1653442720000|2022-05-25 01:38:40|43138.3|43118.3|43143.3|43123.3|43143.3|43123.3|43138.3|43118.3|3
1653442730000|2022-05-25 01:38:50|43144.7|43124.7|43148.3|43128.3|43148.3|43128.3|43144.7|43124.7|0
1653442740000|2022-05-25 01:39:00|43147|43127|43147|43127|43147|43127|43147|43127|3
1653442750000|2022-05-25 01:39:10|43143.2|43123.2|43143.2|43123.2|43143.2|43123.2|43143.2|43123.2|5
1653442760000|2022-05-25 01:39:20|43142|43122|43142|43122|43142|43122|43142|43122|0
1653442780000|2022-05-25 01:39:40|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|0
1653442790000|2022-05-25 01:39:50|43142|43122|43142|43122|43142|43122|43142|43122|5
1653442800000|2022-05-25 01:40:00|43143.3|43123.3|43147|43127|43147|43127|43143.3|43123.3|0
1653442810000|2022-05-25 01:40:10|43148.3|43128.3|43147|43127|43149.5|43129.5|43147|43127|0
1653442820000|2022-05-25 01:40:20|43145.7|43125.7|43142|43122|43145.7|43125.7|43142|43122|0
1653442830000|2022-05-25 01:40:30|43136.9|43116.9|43137|43117|43137|43117|43134.5|43114.5|1
1653442840000|2022-05-25 01:40:40|43138.3|43118.3|43134.5|43114.5|43138.3|43118.3|43134.5|43114.5|1
1653442850000|2022-05-25 01:40:50|43132|43112|43132|43112|43134.5|43114.5|43132|43112|0
1653442860000|2022-05-25 01:41:00|43134.7|43114.7|43137|43117|43138.3|43118.3|43134.7|43114.7|0
1653442870000|2022-05-25 01:41:10|43138.3|43118.3|43139.5|43119.5|43139.5|43119.5|43138.2|43118.2|0
1653442880000|2022-05-25 01:41:20|43140.8|43120.8|43129.5|43109.5|43140.8|43120.8|43129.5|43109.5|4
1653442890000|2022-05-25 01:41:30|43132|43112|43138.3|43118.3|43138.3|43118.3|43129.5|43109.5|7
1653442900000|2022-05-25 01:41:40|43139.5|43119.5|43137|43117|43139.5|43119.5|43137|43117|0
1653442910000|2022-05-25 01:41:50|43138.3|43118.3|43139.5|43119.5|43142|43122|43137|43117|0
1653442920000|2022-05-25 01:42:00|43142|43122|43147|43127|43147|43127|43142|43122|2
1653442940000|2022-05-25 01:42:20|43143.2|43123.2|43129.5|43109.5|43143.2|43123.2|43129.5|43109.5|4
1653442950000|2022-05-25 01:42:30|43127|43107|43127|43107|43127|43107|43127|43107|0
1653442970000|2022-05-25 01:42:50|||||||||2
1653442980000|2022-05-25 01:43:00|43132|43112|43137|43117|43137|43117|43132|43112|0
1653442990000|2022-05-25 01:43:10|43132|43112|43132|43112|43132|43112|43132|43112|2
1653443000000|2022-05-25 01:43:20|43130.7|43110.7|43127|43107|43130.7|43110.7|43127|43107|0
1653443010000|2022-05-25 01:43:30|43128.3|43108.3|43127|43107|43129.5|43109.5|43127|43107|0
1653443030000|2022-05-25 01:43:50|43128.3|43108.3|43132|43112|43132|43112|43128.3|43108.3|0
1653443040000|2022-05-25 01:44:00|43129.5|43109.5|43129.5|43109.5|43130.8|43110.8|43129.5|43109.5|2
1653443050000|2022-05-25 01:44:10|43128.2|43108.2|43128.2|43108.2|43128.2|43108.2|43128.2|43108.2|0
1653443060000|2022-05-25 01:44:20|43127|43107|43127|43107|43127|43107|43127|43107|0
1653443070000|2022-05-25 01:44:30|43125.8|43105.8|43127|43107|43127|43107|43125.8|43105.8|0
1653443090000|2022-05-25 01:44:50|43128.3|43108.3|43128.3|43108.3|43128.3|43108.3|43128.3|43108.3|0
1653443100000|2022-05-25 01:45:00|43127|43107|43127|43107|43127|43107|43127|43107|0
1653443110000|2022-05-25 01:45:10|43129.7|43109.7|43129.5|43109.5|43132|43112|43127|43107|0
1653443120000|2022-05-25 01:45:20|43130.8|43110.8|43129.5|43109.5|43132|43112|43129.5|43109.5|2
1653443130000|2022-05-25 01:45:30|43128.2|43108.2|43127|43107|43128.2|43108.2|43127|43107|0
1653443140000|2022-05-25 01:45:40|43125.7|43105.7|43122|43102|43125.7|43105.7|43122|43102|0
1653443150000|2022-05-25 01:45:50|43117|43097|43122|43102|43122|43102|43117|43097|1
1653443160000|2022-05-25 01:46:00|43124.5|43104.5|43129.5|43109.5|43129.5|43109.5|43124.5|43104.5|7
1653443170000|2022-05-25 01:46:10|43130.8|43110.8|43137|43117|43142|43122|43130.8|43110.8|2
1653443180000|2022-05-25 01:46:20|43138.3|43118.3|43139.5|43119.5|43139.5|43119.5|43138.3|43118.3|0
1653443190000|2022-05-25 01:46:30|||||||||4
1653443200000|2022-05-25 01:46:40|||||||||2
1653443210000|2022-05-25 01:46:50|||||||||1
1653443220000|2022-05-25 01:47:00|43142|43122|43144.5|43124.5|43147|43127|43142|43122|7
1653443240000|2022-05-25 01:47:20|43147|43127|43142|43122|43147|43127|43142|43122|1
1653443250000|2022-05-25 01:47:30|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|1
1653443260000|2022-05-25 01:47:40|43138.2|43118.2|43137|43117|43138.2|43118.2|43134.5|43114.5|1
1653443270000|2022-05-25 01:47:50|43134.5|43114.5|43134.5|43114.5|43134.5|43114.5|43134.5|43114.5|2
1653443280000|2022-05-25 01:48:00|43137|43117|43137|43117|43137|43117|43137|43117|8
1653443290000|2022-05-25 01:48:10|43138.2|43118.2|43138.2|43118.2|43138.2|43118.2|43138.2|43118.2|6
1653443320000|2022-05-25 01:48:40|43142|43122|43143.2|43123.2|43143.2|43123.2|43142|43122|3
1653443330000|2022-05-25 01:48:50|43148.2|43128.2|43150.7|43130.7|43150.7|43130.7|43148.2|43128.2|5
1653443340000|2022-05-25 01:49:00|43149.5|43129.5|43149.5|43129.5|43150.7|43130.7|43149.5|43129.5|1
1653443350000|2022-05-25 01:49:10|43150.8|43130.8|43149.5|43129.5|43152|43132|43149.5|43129.5|2
1653443360000|2022-05-25 01:49:20|43150.8|43130.8|43157|43137|43157|43137|43150.8|43130.8|2
1653443380000|2022-05-25 01:49:40|43155.7|43135.7|43152|43132|43155.7|43135.7|43152|43132|4
1653443390000|2022-05-25 01:49:50|43149.5|43129.5|43152|43132|43152|43132|43149.5|43129.5|0
1653443400000|2022-05-25 01:50:00|43149.4|43129.4|43147|43127|43149.4|43129.4|43147|43127|1
1653443410000|2022-05-25 01:50:10|43148.3|43128.3|43149.5|43129.5|43149.5|43129.5|43148.3|43128.3|0
1653443420000|2022-05-25 01:50:20|43147|43127|43144.5|43124.5|43147|43127|43144.5|43124.5|5
1653443430000|2022-05-25 01:50:30|43143.2|43123.2|43139.4|43119.4|43143.2|43123.2|43139.4|43119.4|5
1653443440000|2022-05-25 01:50:40|43140.7|43120.7|43142|43122|43142|43122|43138.2|43118.2|1
1653443450000|2022-05-25 01:50:50|43143.2|43123.2|43142|43122|43144.5|43124.5|43142|43122|3
1653443460000|2022-05-25 01:51:00|43140.7|43120.7|43140.7|43120.7|43140.7|43120.7|43140.7|43120.7|0
1653443470000|2022-05-25 01:51:10|43142|43122|43137|43117|43142|43122|43137|43117|1
1653443480000|2022-05-25 01:51:20|43138.3|43118.3|43137|43117|43138.3|43118.3|43137|43117|0
1653443490000|2022-05-25 01:51:30|43134.5|43114.5|43132|43112|43134.5|43114.5|43132|43112|1
1653443500000|2022-05-25 01:51:40|43127|43107|43127|43107|43127|43107|43127|43107|0
1653443510000|2022-05-25 01:51:50|43124.5|43104.5|43124.5|43104.5|43124.5|43104.5|43122|43102|3
1653443520000|2022-05-25 01:52:00|43122|43102|43122|43102|43122|43102|43122|43102|2
1653443530000|2022-05-25 01:52:10|43117|43097|43112|43092|43117|43097|43112|43092|7
1653443540000|2022-05-25 01:52:20|43109.5|43089.5|43109.5|43089.5|43109.5|43089.5|43109.5|43089.5|2
1653443550000|2022-05-25 01:52:30|43112|43092|43112|43092|43112|43092|43112|43092|1
1653443570000|2022-05-25 01:52:50|43113.3|43093.3|43112|43092|43117|43097|43112|43092|0
1653443590000|2022-05-25 01:53:10|43109.5|43089.5|43107|43087|43112|43092|43107|43087|4
1653443600000|2022-05-25 01:53:20|43105.7|43085.7|43102|43082|43105.7|43085.7|43102|43082|1
1653443610000|2022-05-25 01:53:30|43104.5|43084.5|43107|43087|43107|43087|43104.5|43084.5|1
1653443620000|2022-05-25 01:53:40|43108.3|43088.3|43112|43092|43112|43092|43108.3|43088.3|4
1653443640000|2022-05-25 01:54:00|43109.5|43089.5|43109.5|43089.5|43109.5|43089.5|43109.5|43089.5|22
1653443650000|2022-05-25 01:54:10|43107|43087|43104.5|43084.5|43107|43087|43104.5|43084.5|11
1653443660000|2022-05-25 01:54:20|43103.2|43083.2|43100.7|43080.7|43103.2|43083.2|43100.7|43080.7|2
1653443670000|2022-05-25 01:54:30|43099.5|43079.5|43094.5|43074.5|43099.5|43079.5|43094.5|43074.5|6
1653443690000|2022-05-25 01:54:50|43091.9|43071.9|43089.5|43069.5|43091.9|43071.9|43089.5|43069.5|2
1653443700000|2022-05-25 01:55:00|43088.3|43068.3|43087|43067|43088.3|43068.3|43087|43067|4
1653443710000|2022-05-25 01:55:10|43085.7|43065.7|43084.5|43064.5|43085.7|43065.7|43084.5|43064.5|1
1653443720000|2022-05-25 01:55:20|43082|43062|43082|43062|43082|43062|43082|43062|2
1653443740000|2022-05-25 01:55:40|43079.5|43059.5|43077|43057|43079.5|43059.5|43077|43057|4
1653443750000|2022-05-25 01:55:50|43075.7|43055.7|43074.5|43054.5|43077|43057|43074.5|43054.5|1
1653443760000|2022-05-25 01:56:00|43078.2|43058.2|43089.5|43069.5|43089.5|43069.5|43078.2|43058.2|6
1653443770000|2022-05-25 01:56:10|43092|43072|43092|43072|43092|43072|43092|43072|1
1653443780000|2022-05-25 01:56:20|43090.8|43070.8|43089.5|43069.5|43090.8|43070.8|43089.5|43069.5|0
1653443790000|2022-05-25 01:56:30|43092|43072|43092|43072|43092|43072|43092|43072|2
1653443800000|2022-05-25 01:56:40|43093.3|43073.3|43097|43077|43097|43077|43093.3|43073.3|10
1653443810000|2022-05-25 01:56:50|43098.3|43078.3|43098.2|43078.2|43099.5|43079.5|43097|43077|0
1653443820000|2022-05-25 01:57:00|43097|43077|43097|43077|43099.5|43079.5|43097|43077|3
1653443830000|2022-05-25 01:57:10|43099.5|43079.5|43097|43077|43099.5|43079.5|43097|43077|0
1653443850000|2022-05-25 01:57:30|43095.7|43075.7|43089.5|43069.5|43095.7|43075.7|43089.5|43069.5|3
1653443860000|2022-05-25 01:57:40|43090.7|43070.7|43087|43067|43092|43072|43087|43067|1
1653443870000|2022-05-25 01:57:50|43088.3|43068.3|43089.5|43069.5|43089.5|43069.5|43084.5|43064.5|13
1653443880000|2022-05-25 01:58:00|43088.3|43068.3|43087|43067|43088.3|43068.3|43087|43067|2
1653443900000|2022-05-25 01:58:20|43088.2|43068.2|43089.5|43069.5|43089.5|43069.5|43088.2|43068.2|0
1653443910000|2022-05-25 01:58:30|43090.7|43070.7|43092|43072|43094.5|43074.5|43090.7|43070.7|2
1653443920000|2022-05-25 01:58:40|43094.5|43074.5|43094.5|43074.5|43094.5|43074.5|43094.5|43074.5|0
1653443930000|2022-05-25 01:58:50|43093.2|43073.2|43094.5|43074.5|43094.5|43074.5|43092|43072|0
1653443940000|2022-05-25 01:59:00|43093.2|43073.2|43092|43072|43093.2|43073.2|43092|43072|4
1653443950000|2022-05-25 01:59:10|43090.7|43070.7|43087|43067|43090.7|43070.7|43087|43067|5
1653443960000|2022-05-25 01:59:20|43085.7|43065.7|43079.5|43059.5|43085.7|43065.7|43079.5|43059.5|2
1653443970000|2022-05-25 01:59:30|43082|43062|43082|43062|43082|43062|43077|43057|1
1653443980000|2022-05-25 01:59:40|43080.8|43060.8|43082|43062|43082|43062|43079.5|43059.5|2
1653443990000|2022-05-25 01:59:50|43080.7|43060.7|43082|43062|43082|43062|43077|43057|0
1653444000000|2022-05-25 02:00:00|43085.8|43065.8|43087|43067|43087|43067|43085.8|43065.8|1
1653444010000|2022-05-25 02:00:10|43092|43072|43122|43102|43122|43102|43092|43072|32
1653444020000|2022-05-25 02:00:20|43129.5|43109.5|43132|43112|43142|43122|43125.8|43105.8|28
1653444030000|2022-05-25 02:00:30|43129.5|43109.5|43134.5|43114.5|43134.5|43114.5|43129.5|43109.5|9
1653444040000|2022-05-25 02:00:40|43132|43112|43124.4|43104.4|43132|43112|43124.4|43104.4|3
1653444050000|2022-05-25 02:00:50|43123.2|43103.2|43127|43107|43127|43107|43120.7|43100.7|10
1653444060000|2022-05-25 02:01:00|43128.3|43108.3|43122|43102|43129.5|43109.5|43122|43102|6
1653444070000|2022-05-25 02:01:10|43124.5|43104.5|43124.5|43104.5|43124.5|43104.5|43122|43102|0
1653444080000|2022-05-25 02:01:20|43127.2|43107.2|43130.8|43110.8|43130.8|43110.8|43127|43107|1
1653444090000|2022-05-25 02:01:30|43132|43112|43129.5|43109.5|43134.5|43114.5|43129.5|43109.5|1
1653444100000|2022-05-25 02:01:40|43127|43107|43122|43102|43127|43107|43122|43102|2
1653444110000|2022-05-25 02:01:50|43120.7|43100.7|43119.5|43099.5|43120.7|43100.7|43117|43097|0
1653444120000|2022-05-25 02:02:00|43120.8|43100.8|43137|43117|43137|43117|43120.8|43100.8|21
1653444130000|2022-05-25 02:02:10|43139.5|43119.5|43144.5|43124.5|43144.5|43124.5|43139.5|43119.5|0
1653444140000|2022-05-25 02:02:20|43143.2|43123.2|43142|43122|43143.2|43123.2|43142|43122|1
1653444150000|2022-05-25 02:02:30|43144.5|43124.5|43144.5|43124.5|43144.5|43124.5|43144.5|43124.5|3
1653444170000|2022-05-25 02:02:50|43143.2|43123.2|43142|43122|43147|43127|43142|43122|2
1653444180000|2022-05-25 02:03:00|43143.3|43123.3|43142|43122|43147|43127|43140.8|43120.8|4
1653444190000|2022-05-25 02:03:10|43140.7|43120.7|43142|43122|43142|43122|43140.7|43120.7|0
1653444200000|2022-05-25 02:03:20|||||||||2
1653444210000|2022-05-25 02:03:30|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|1
1653444220000|2022-05-25 02:03:40|43142|43122|43143.3|43123.3|43143.3|43123.3|43142|43122|3
1653444230000|2022-05-25 02:03:50|43142|43122|43142|43122|43142|43122|43142|43122|0
1653444240000|2022-05-25 02:04:00|43144.5|43124.5|43144.5|43124.5|43144.5|43124.5|43142|43122|2
1653444250000|2022-05-25 02:04:10|43148.3|43128.3|43150.8|43130.8|43150.8|43130.8|43148.3|43128.3|2
1653444260000|2022-05-25 02:04:20|43153.3|43133.3|43154.5|43134.5|43154.5|43134.5|43153.3|43133.3|1
1653444270000|2022-05-25 02:04:30|43164.7|43144.7|43164.5|43144.5|43167|43147|43164.5|43144.5|5
1653444280000|2022-05-25 02:04:40|43167|43147|43167|43147|43167|43147|43167|43147|1
1653444290000|2022-05-25 02:04:50|43167.2|43147.2|43180.8|43160.8|43180.8|43160.8|43165.8|43145.8|26
1653444300000|2022-05-25 02:05:00|43182|43162|43184.5|43164.5|43184.5|43164.5|43180.8|43160.8|7
1653444310000|2022-05-25 02:05:10|43182|43162|43182|43162|43183.2|43163.2|43182|43162|6
1653444320000|2022-05-25 02:05:20|43180.7|43160.7|43180.7|43160.7|43180.7|43160.7|43180.7|43160.7|1
1653444340000|2022-05-25 02:05:40|43177|43157|43174.5|43154.5|43177|43157|43174.5|43154.5|2
1653444350000|2022-05-25 02:05:50|43175.8|43155.8|43177|43157|43177|43157|43175.8|43155.8|6
1653444360000|2022-05-25 02:06:00|43178.3|43158.3|43192|43172|43192|43172|43178.3|43158.3|21
1653444370000|2022-05-25 02:06:10|43190.7|43170.7|43187|43167|43190.7|43170.7|43187|43167|9
1653444380000|2022-05-25 02:06:20|43184.5|43164.5|43178.2|43158.2|43184.5|43164.5|43178.2|43158.2|3
1653444390000|2022-05-25 02:06:30|||||||||1
1653444400000|2022-05-25 02:06:40|43176.9|43156.9|43180.7|43160.7|43180.7|43160.7|43176.9|43156.9|2
1653444410000|2022-05-25 02:06:50|43179.5|43159.5|43177|43157|43179.5|43159.5|43177|43157|1
1653444430000|2022-05-25 02:07:10|43179.5|43159.5|43177|43157|43179.5|43159.5|43177|43157|2
1653444440000|2022-05-25 02:07:20|43179.7|43159.7|43177|43157|43182|43162|43177|43157|0
1653444450000|2022-05-25 02:07:30|43179.5|43159.5|43177|43157|43182|43162|43177|43157|1
1653444470000|2022-05-25 02:07:50|43179.5|43159.5|43177|43157|43179.5|43159.5|43177|43157|1
1653444490000|2022-05-25 02:08:10|43178.2|43158.2|43182|43162|43183.2|43163.2|43178.2|43158.2|2
1653444510000|2022-05-25 02:08:30|43177|43157|43172|43152|43177|43157|43172|43152|0
1653444520000|2022-05-25 02:08:40|43173.3|43153.3|43177|43157|43177|43157|43173.3|43153.3|1
1653444530000|2022-05-25 02:08:50|43178.2|43158.2|43172|43152|43178.2|43158.2|43172|43152|6
1653444540000|2022-05-25 02:09:00|||||||||1
1653444560000|2022-05-25 02:09:20|43167|43147|43168.2|43148.2|43168.2|43148.2|43167|43147|0
1653444570000|2022-05-25 02:09:30|43169.5|43149.5|43174.5|43154.5|43174.5|43154.5|43169.5|43149.5|0
1653444580000|2022-05-25 02:09:40|43177|43157|43177|43157|43177|43157|43174.5|43154.5|4
1653444590000|2022-05-25 02:09:50|43172|43152|43177|43157|43177|43157|43172|43152|0
1653444600000|2022-05-25 02:10:00|43172|43152|43177|43157|43177|43157|43172|43152|2
1653444610000|2022-05-25 02:10:10|43174.5|43154.5|43177|43157|43177|43157|43174.5|43154.5|1
1653444620000|2022-05-25 02:10:20|43178.2|43158.2|43178.2|43158.2|43179.5|43159.5|43178.2|43158.2|1
1653444630000|2022-05-25 02:10:30|43179.5|43159.5|43178.2|43158.2|43179.5|43159.5|43178.2|43158.2|1
1653444640000|2022-05-25 02:10:40|43179.4|43159.4|43184.5|43164.5|43187|43167|43179.4|43159.4|7
1653444650000|2022-05-25 02:10:50|43183.2|43163.2|43183.2|43163.2|43184.5|43164.5|43183.2|43163.2|0
1653444660000|2022-05-25 02:11:00|43184.5|43164.5|43187|43167|43187|43167|43182|43162|10
1653444670000|2022-05-25 02:11:10|43184.5|43164.5|43184.5|43164.5|43187|43167|43180.7|43160.7|10
1653444680000|2022-05-25 02:11:20|43182|43162|43182|43162|43182|43162|43179.5|43159.5|6
1653444690000|2022-05-25 02:11:30|43179.7|43159.7|43177|43157|43179.7|43159.7|43177|43157|1
1653444700000|2022-05-25 02:11:40|43174.5|43154.5|43174.5|43154.5|43174.5|43154.5|43174.5|43154.5|0
1653444710000|2022-05-25 02:11:50|43172.2|43152.2|43167|43147|43172.2|43152.2|43167|43147|5
1653444730000|2022-05-25 02:12:10|43165.8|43145.8|43165.8|43145.8|43165.8|43145.8|43165.8|43145.8|4
1653444740000|2022-05-25 02:12:20|43164.5|43144.5|43162|43142|43164.5|43144.5|43160.7|43140.7|2
1653444750000|2022-05-25 02:12:30|43160.8|43140.8|43162|43142|43162|43142|43159.5|43139.5|2
1653444760000|2022-05-25 02:12:40|43163.3|43143.3|43167|43147|43167|43147|43163.3|43143.3|6
1653444770000|2022-05-25 02:12:50|||||||||1
1653444780000|2022-05-25 02:13:00|43169.4|43149.4|43172|43152|43172|43152|43167|43147|0
1653444790000|2022-05-25 02:13:10|43169.5|43149.5|43169.5|43149.5|43169.5|43149.5|43169.5|43149.5|1
1653444800000|2022-05-25 02:13:20|43167|43147|43164.5|43144.5|43167|43147|43164.5|43144.5|1
1653444810000|2022-05-25 02:13:30|43162|43142|43162|43142|43162|43142|43162|43142|1
1653444830000|2022-05-25 02:13:50|43164.5|43144.5|43167|43147|43167|43147|43162|43142|2
1653444840000|2022-05-25 02:14:00|43164.5|43144.5|43167|43147|43167|43147|43164.5|43144.5|0
1653444850000|2022-05-25 02:14:10|43169.5|43149.5|43167|43147|43169.5|43149.5|43167|43147|1
1653444860000|2022-05-25 02:14:20|43169.5|43149.5|43164.5|43144.5|43169.5|43149.5|43164.5|43144.5|1
1653444870000|2022-05-25 02:14:30|43162|43142|43162|43142|43162|43142|43162|43142|2
1653444880000|2022-05-25 02:14:40|43160.7|43140.7|43159.5|43139.5|43162|43142|43159.5|43139.5|0
1653444890000|2022-05-25 02:14:50|43160.9|43140.9|43155.7|43135.7|43162|43142|43155.7|43135.7|3
1653444900000|2022-05-25 02:15:00|43152|43132|43140.7|43120.7|43152|43132|43140.7|43120.7|0
1653444910000|2022-05-25 02:15:10|43142|43122|43142|43122|43142|43122|43137|43117|1
1653444920000|2022-05-25 02:15:20|43140.7|43120.7|43137|43117|43140.7|43120.7|43134.5|43114.5|1
1653444930000|2022-05-25 02:15:30|43134.5|43114.5|43134.5|43114.5|43134.5|43114.5|43134.5|43114.5|0
1653444940000|2022-05-25 02:15:40|43133.2|43113.2|43132|43112|43133.2|43113.2|43132|43112|0
1653444950000|2022-05-25 02:15:50|43134.5|43114.5|43132|43112|43134.5|43114.5|43132|43112|1
1653444960000|2022-05-25 02:16:00|||||||||1
1653444970000|2022-05-25 02:16:10|43130.7|43110.7|43132|43112|43134.5|43114.5|43129.5|43109.5|0
1653444980000|2022-05-25 02:16:20|43133.4|43113.4|43137|43117|43139.5|43119.5|43133.4|43113.4|3
1653444990000|2022-05-25 02:16:30|43135.9|43115.9|43137|43117|43137|43117|43134.5|43114.5|1
1653445010000|2022-05-25 02:16:50|43135.9|43115.9|43137|43117|43137|43117|43135.9|43115.9|0
1653445050000|2022-05-25 02:17:30|43139.5|43119.5|43142|43122|43142|43122|43139.5|43119.5|0
1653445060000|2022-05-25 02:17:40|43147.2|43127.2|43157|43137|43157|43137|43147.2|43127.2|4
1653445070000|2022-05-25 02:17:50|43158.4|43138.4|43157|43137|43159.5|43139.5|43155.7|43135.7|1
1653445080000|2022-05-25 02:18:00|43155.7|43135.7|43152|43132|43157|43137|43152|43132|2
1653445100000|2022-05-25 02:18:20|43153.2|43133.2|43152|43132|43153.2|43133.2|43152|43132|1
1653445110000|2022-05-25 02:18:30|43153.2|43133.2|43152|43132|43155.7|43135.7|43152|43132|0
1653445130000|2022-05-25 02:18:50|43153.2|43133.2|43153.2|43133.2|43153.2|43133.2|43153.2|43133.2|0
1653445140000|2022-05-25 02:19:00|43154.4|43134.4|43157|43137|43157|43137|43154.4|43134.4|4
1653445150000|2022-05-25 02:19:10|43155.7|43135.7|43150.7|43130.7|43155.7|43135.7|43150.7|43130.7|1
1653445160000|2022-05-25 02:19:20|43149.5|43129.5|43149.5|43129.5|43149.5|43129.5|43149.5|43129.5|0
1653445170000|2022-05-25 02:19:30|43147|43127|43147|43127|43147|43127|43147|43127|1
1653445200000|2022-05-25 02:20:00|43143.2|43123.2|43142|43122|43143.2|43123.2|43142|43122|2
1653445210000|2022-05-25 02:20:10|||||||||1
1653445240000|2022-05-25 02:20:40|43143.2|43123.2|43147|43127|43147|43127|43143.2|43123.2|0
1653445260000|2022-05-25 02:21:00|43149.5|43129.5|43152|43132|43152|43132|43149.5|43129.5|3
1653445270000|2022-05-25 02:21:10|43150.7|43130.7|43150.9|43130.9|43150.9|43130.9|43147|43127|0
1653445280000|2022-05-25 02:21:20|43150.7|43130.7|43147|43127|43150.7|43130.7|43147|43127|0
1653445290000|2022-05-25 02:21:30|43145.9|43125.9|43140.7|43120.7|43145.9|43125.9|43140.7|43120.7|3
1653445300000|2022-05-25 02:21:40|43139.5|43119.5|43138.2|43118.2|43139.5|43119.5|43138.2|43118.2|1
1653445310000|2022-05-25 02:21:50|43139.5|43119.5|43128.2|43108.2|43139.5|43119.5|43128.2|43108.2|4
1653445330000|2022-05-25 02:22:10|43129.5|43109.5|43128.2|43108.2|43129.5|43109.5|43128.2|43108.2|1
1653445350000|2022-05-25 02:22:30|43129.5|43109.5|43132.2|43112.2|43132.2|43112.2|43129.5|43109.5|1
1653445360000|2022-05-25 02:22:40|43130.9|43110.9|43134.5|43114.5|43134.5|43114.5|43130.9|43110.9|3
1653445370000|2022-05-25 02:22:50|43135.9|43115.9|43135.7|43115.7|43137|43117|43134.5|43114.5|0
1653445380000|2022-05-25 02:23:00|43134.5|43114.5|43137|43117|43137|43117|43134.5|43114.5|5
1653445390000|2022-05-25 02:23:10|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|0
1653445400000|2022-05-25 02:23:20|43137|43117|43137|43117|43139.5|43119.5|43137|43117|0
1653445410000|2022-05-25 02:23:30|43138.4|43118.4|43138.4|43118.4|43139.5|43119.5|43137|43117|0
1653445420000|2022-05-25 02:23:40|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|0
1653445430000|2022-05-25 02:23:50|43137|43117|43137|43117|43137|43117|43137|43117|0
1653445440000|2022-05-25 02:24:00|43134.5|43114.5|43135.7|43115.7|43137|43117|43134.5|43114.5|1
1653445450000|2022-05-25 02:24:10|43134.5|43114.5|43137|43117|43137|43117|43134.5|43114.5|0
1653445460000|2022-05-25 02:24:20|43138.4|43118.4|43137|43117|43140.9|43120.9|43137|43117|0
1653445470000|2022-05-25 02:24:30|43135.7|43115.7|43137|43117|43137|43117|43135.7|43115.7|0
1653445480000|2022-05-25 02:24:40|43135.7|43115.7|43134.5|43114.5|43135.9|43115.9|43134.5|43114.5|0
1653445490000|2022-05-25 02:24:50|43133.2|43113.2|43127|43107|43133.2|43113.2|43127|43107|5
1653445500000|2022-05-25 02:25:00|43123.2|43103.2|43114.4|43094.4|43123.2|43103.2|43114.4|43094.4|2
1653445510000|2022-05-25 02:25:10|43112|43092|43122|43102|43122|43102|43112|43092|1
1653445520000|2022-05-25 02:25:20|43119.5|43099.5|43120.9|43100.9|43122|43102|43119.5|43099.5|0
1653445530000|2022-05-25 02:25:30|43122|43102|43122|43102|43122|43102|43122|43102|0
1653445540000|2022-05-25 02:25:40|43123.2|43103.2|43129.5|43109.5|43129.5|43109.5|43122|43102|6
1653445550000|2022-05-25 02:25:50|43128.2|43108.2|43129.5|43109.5|43129.5|43109.5|43128.2|43108.2|0
1653445560000|2022-05-25 02:26:00|43132|43112|43132|43112|43134.5|43114.5|43132|43112|1
1653445570000|2022-05-25 02:26:10|43129.5|43109.5|43127|43107|43132|43112|43127|43107|0
1653445580000|2022-05-25 02:26:20|43128.4|43108.4|43129.5|43109.5|43129.5|43109.5|43127|43107|0
1653445590000|2022-05-25 02:26:30|43130.7|43110.7|43127|43107|43132|43112|43127|43107|4
1653445610000|2022-05-25 02:26:50|43124.5|43104.5|43122|43102|43124.5|43104.5|43122|43102|0
1653445620000|2022-05-25 02:27:00|||||||||1
1653445640000|2022-05-25 02:27:20|43119.5|43099.5|43119.5|43099.5|43119.5|43099.5|43119.5|43099.5|9
1653445650000|2022-05-25 02:27:30|43118.2|43098.2|43118.2|43098.2|43118.2|43098.2|43118.2|43098.2|1
1653445670000|2022-05-25 02:27:50|43115.7|43095.7|43115.7|43095.7|43115.7|43095.7|43115.7|43095.7|0
1653445680000|2022-05-25 02:28:00|43113.2|43093.2|43112|43092|43113.2|43093.2|43112|43092|0
1653445690000|2022-05-25 02:28:10|||||||||1
1653445720000|2022-05-25 02:28:40|43114.5|43094.5|43114.5|43094.5|43114.5|43094.5|43114.5|43094.5|0
1653445740000|2022-05-25 02:29:00|||||||||1
1653445760000|2022-05-25 02:29:20|43113.2|43093.2|43112|43092|43113.2|43093.2|43112|43092|1
1653445770000|2022-05-25 02:29:30|43109.5|43089.5|43109.5|43089.5|43109.5|43089.5|43109.5|43089.5|0
1653445780000|2022-05-25 02:29:40|43110.7|43090.7|43109.5|43089.5|43112|43092|43109.5|43089.5|3
1653445790000|2022-05-25 02:29:50|||||||||1
1653445800000|2022-05-25 02:30:00|43108.2|43088.2|43114.5|43094.5|43114.5|43094.5|43104.5|43084.5|9
1653445810000|2022-05-25 02:30:10|43112|43092|43109.5|43089.5|43112|43092|43109.5|43089.5|3
1653445820000|2022-05-25 02:30:20|43110.7|43090.7|43112|43092|43112|43092|43110.7|43090.7|4
1653445830000|2022-05-25 02:30:30|43110.7|43090.7|43105.7|43085.7|43110.7|43090.7|43105.7|43085.7|5
1653445840000|2022-05-25 02:30:40|43101.9|43081.9|43103.2|43083.2|43103.2|43083.2|43101.9|43081.9|1
1653445850000|2022-05-25 02:30:50|43099.4|43079.4|43104.5|43084.5|43104.5|43084.5|43099.4|43079.4|4
1653445860000|2022-05-25 02:31:00|43107|43087|43102|43082|43107|43087|43102|43082|1
1653445870000|2022-05-25 02:31:10|43100.7|43080.7|43097|43077|43100.7|43080.7|43097|43077|2
1653445890000|2022-05-25 02:31:30|43092|43072|43092|43072|43095.9|43075.9|43092|43072|4
1653445910000|2022-05-25 02:31:50|43089.5|43069.5|43088.2|43068.2|43092|43072|43088.2|43068.2|4
1653445920000|2022-05-25 02:32:00|43087|43067|43082|43062|43087|43067|43082|43062|7
1653445930000|2022-05-25 02:32:10|43079.5|43059.5|43077|43057|43079.5|43059.5|43077|43057|4
1653445940000|2022-05-25 02:32:20|43078.2|43058.2|43077|43057|43078.2|43058.2|43077|43057|4
1653445950000|2022-05-25 02:32:30|43078.4|43058.4|43079.5|43059.5|43082|43062|43078.4|43058.4|5
1653445960000|2022-05-25 02:32:40|43075.7|43055.7|43073.2|43053.2|43075.7|43055.7|43073.2|43053.2|2
1653445970000|2022-05-25 02:32:50|43068.2|43048.2|43068.2|43048.2|43068.2|43048.2|43068.2|43048.2|0
1653445980000|2022-05-25 02:33:00|43066.9|43046.9|43062|43042|43066.9|43046.9|43062|43042|6
1653445990000|2022-05-25 02:33:10|43059.7|43039.7|43049.5|43029.5|43059.7|43039.7|43049.5|43029.5|3
1653446000000|2022-05-25 02:33:20|43048.2|43028.2|43048.2|43028.2|43048.2|43028.2|43048.2|43028.2|2
1653446010000|2022-05-25 02:33:30|43046.9|43026.9|43044.5|43024.5|43046.9|43026.9|43044.5|43024.5|3
1653446020000|2022-05-25 02:33:40|43042|43022|43039.5|43019.5|43042|43022|43039.5|43019.5|7
1653446030000|2022-05-25 02:33:50|43037|43017|43034.5|43014.5|43039.5|43019.5|43034.5|43014.5|6
1653446040000|2022-05-25 02:34:00|43032|43012|43024.5|43004.5|43032|43012|43024.5|43004.5|10
1653446050000|2022-05-25 02:34:10|43027|43007|43033.4|43013.4|43033.4|43013.4|43027|43007|7
1653446060000|2022-05-25 02:34:20|43033.2|43013.2|43032|43012|43033.2|43013.2|43032|43012|1
1653446070000|2022-05-25 02:34:30|43034.5|43014.5|43037|43017|43037|43017|43034.5|43014.5|3
1653446080000|2022-05-25 02:34:40|43038.2|43018.2|43039.5|43019.5|43039.5|43019.5|43038.2|43018.2|1
1653446090000|2022-05-25 02:34:50|43040.9|43020.9|43040.9|43020.9|43042|43022|43040.9|43020.9|3
1653446100000|2022-05-25 02:35:00|43042|43022|43044.5|43024.5|43044.5|43024.5|43042|43022|5
1653446110000|2022-05-25 02:35:10|43047|43027|43045.7|43025.7|43047|43027|43045.7|43025.7|6
1653446130000|2022-05-25 02:35:30|43047|43027|43048.4|43028.4|43048.4|43028.4|43045.7|43025.7|9
1653446160000|2022-05-25 02:36:00|43047|43027|43045.7|43025.7|43047|43027|43045.7|43025.7|3
1653446170000|2022-05-25 02:36:10|43044.5|43024.5|43044.5|43024.5|43044.5|43024.5|43044.5|43024.5|2
1653446180000|2022-05-25 02:36:20|43043.2|43023.2|43047|43027|43047|43027|43043.2|43023.2|4
1653446190000|2022-05-25 02:36:30|43045.7|43025.7|43042|43022|43047|43027|43042|43022|3
1653446200000|2022-05-25 02:36:40|43044.5|43024.5|43045.7|43025.7|43045.7|43025.7|43044.5|43024.5|0
1653446210000|2022-05-25 02:36:50|43042|43022|43032|43012|43042|43022|43032|43012|5
1653446220000|2022-05-25 02:37:00|43030.7|43010.7|43027|43007|43030.7|43010.7|43027|43007|1
1653446230000|2022-05-25 02:37:10|43028.2|43008.2|43027|43007|43029.5|43009.5|43027|43007|1
1653446240000|2022-05-25 02:37:20|43029.5|43009.5|43029.5|43009.5|43029.5|43009.5|43029.5|43009.5|1
1653446250000|2022-05-25 02:37:30|||||||||1
1653446260000|2022-05-25 02:37:40|||||||||2
1653446270000|2022-05-25 02:37:50|||||||||2
1653446280000|2022-05-25 02:38:00|43028.2|43008.2|43027|43007|43028.2|43008.2|43027|43007|6
1653446290000|2022-05-25 02:38:10|43025.9|43005.9|43029.5|43009.5|43029.5|43009.5|43024.5|43004.5|5
1653446300000|2022-05-25 02:38:20|43030.9|43010.9|43039.4|43019.4|43039.4|43019.4|43030.9|43010.9|4
1653446310000|2022-05-25 02:38:30|43036.9|43016.9|43042|43022|43042|43022|43036.9|43016.9|1
1653446320000|2022-05-25 02:38:40|||||||||1
1653446330000|2022-05-25 02:38:50|43043.2|43023.2|43045.7|43025.7|43045.7|43025.7|43043.2|43023.2|0
1653446350000|2022-05-25 02:39:10|43044.4|43024.4|43042|43022|43044.4|43024.4|43042|43022|2
1653446380000|2022-05-25 02:39:40|43038.2|43018.2|43032|43012|43038.2|43018.2|43032|43012|4
1653446390000|2022-05-25 02:39:50|43033.2|43013.2|43029.5|43009.5|43034.5|43014.5|43029.5|43009.5|6
1653446400000|2022-05-25 02:40:00|43027|43007|43024.5|43004.5|43027|43007|43022|43002|2
1653446410000|2022-05-25 02:40:10|43022|43002|43022|43002|43022|43002|43022|43002|0
1653446420000|2022-05-25 02:40:20|43027|43007|43027|43007|43027|43007|43027|43007|4
1653446430000|2022-05-25 02:40:30|||||||||1
1653446440000|2022-05-25 02:40:40|43029.5|43009.5|43029.5|43009.5|43029.5|43009.5|43029.5|43009.5|1
1653446450000|2022-05-25 02:40:50|||||||||1
1653446460000|2022-05-25 02:41:00|43030.7|43010.7|43030.7|43010.7|43030.7|43010.7|43029.5|43009.5|0
1653446480000|2022-05-25 02:41:20|43029.5|43009.5|43027|43007|43029.5|43009.5|43027|43007|1
1653446490000|2022-05-25 02:41:30|43028.4|43008.4|43032|43012|43032|43012|43028.4|43008.4|0
1653446500000|2022-05-25 02:41:40|43030.9|43010.9|43030.9|43010.9|43030.9|43010.9|43030.9|43010.9|0
1653446510000|2022-05-25 02:41:50|43030.7|43010.7|43027|43007|43030.7|43010.7|43027|43007|2
1653446520000|2022-05-25 02:42:00|43019.5|42999.5|43012|42992|43019.5|42999.5|43012|42992|24
1653446530000|2022-05-25 02:42:10|43010.7|42990.7|43009.5|42989.5|43010.7|42990.7|43009.5|42989.5|2
1653446540000|2022-05-25 02:42:20|||||||||5
1653446550000|2022-05-25 02:42:30|43007|42987|43003.2|42983.2|43007|42987|43001.9|42981.9|11
1653446560000|2022-05-25 02:42:40|43002|42982|43002|42982|43002|42982|43002|42982|0
1653446570000|2022-05-25 02:42:50|42999.5|42979.5|42999.5|42979.5|43002|42982|42999.5|42979.5|1
1653446580000|2022-05-25 02:43:00|42998.2|42978.2|42994.5|42974.5|42998.2|42978.2|42994.5|42974.5|5
1653446590000|2022-05-25 02:43:10|42992|42972|42992|42972|42992|42972|42992|42972|1
1653446600000|2022-05-25 02:43:20|42993.4|42973.4|42997|42977|42997|42977|42992|42972|3
1653446610000|2022-05-25 02:43:30|42998.4|42978.4|43007|42987|43007|42987|42998.4|42978.4|6
1653446620000|2022-05-25 02:43:40|43002|42982|43002|42982|43002|42982|43002|42982|5
1653446630000|2022-05-25 02:43:50|43000.9|42980.9|43004.5|42984.5|43004.5|42984.5|42998.4|42978.4|2
1653446640000|2022-05-25 02:44:00|43002|42982|43002|42982|43002|42982|43002|42982|3
1653446650000|2022-05-25 02:44:10|43003.4|42983.4|43004.5|42984.5|43004.5|42984.5|43003.4|42983.4|2
1653446660000|2022-05-25 02:44:20|43003.2|42983.2|43002|42982|43007|42987|43002|42982|0
1653446670000|2022-05-25 02:44:30|42999.5|42979.5|42999.5|42979.5|42999.5|42979.5|42999.5|42979.5|1
1653446680000|2022-05-25 02:44:40|42997|42977|42992|42972|42997|42977|42989.5|42969.5|13
1653446690000|2022-05-25 02:44:50|||||||||1
1653446700000|2022-05-25 02:45:00|42994.5|42974.5|42994.5|42974.5|42994.5|42974.5|42994.5|42974.5|2
1653446710000|2022-05-25 02:45:10|42992|42972|42992|42972|42992|42972|42992|42972|1
1653446720000|2022-05-25 02:45:20|42993.4|42973.4|42995.9|42975.9|42995.9|42975.9|42993.4|42973.4|2
1653446730000|2022-05-25 02:45:30|42997|42977|42997|42977|42997|42977|42997|42977|0
1653446750000|2022-05-25 02:45:50|42998.4|42978.4|43002|42982|43002|42982|42997|42977|0
1653446760000|2022-05-25 02:46:00|43000.7|42980.7|43002|42982|43002|42982|42999.5|42979.5|1
1653446770000|2022-05-25 02:46:10|43003.4|42983.4|43013.2|42993.2|43014.5|42994.5|43003.4|42983.4|4
1653446780000|2022-05-25 02:46:20|43012|42992|43014.5|42994.5|43014.5|42994.5|43012|42992|2
1653446790000|2022-05-25 02:46:30|43010.9|42990.9|43012|42992|43012|42992|43010.9|42990.9|1
1653446800000|2022-05-25 02:46:40|43013.4|42993.4|43014.5|42994.5|43014.5|42994.5|43013.4|42993.4|1
1653446810000|2022-05-25 02:46:50|43015.9|42995.9|43019.5|42999.5|43019.5|42999.5|43015.9|42995.9|0
1653446840000|2022-05-25 02:47:20|||||||||2
1653446850000|2022-05-25 02:47:30|43022|43002|43022|43002|43023.2|43003.2|43022|43002|5
1653446860000|2022-05-25 02:47:40|43019.5|42999.5|43019.5|42999.5|43019.5|42999.5|43019.5|42999.5|0
1653446870000|2022-05-25 02:47:50|43020.7|43000.7|43022|43002|43022|43002|43019.5|42999.5|2
1653446880000|2022-05-25 02:48:00|||||||||9
1653446890000|2022-05-25 02:48:10|43019.5|42999.5|43019.5|42999.5|43019.5|42999.5|43019.5|42999.5|7
1653446900000|2022-05-25 02:48:20|||||||||1
1653446920000|2022-05-25 02:48:40|43022.2|43002.2|43022|43002|43024.5|43004.5|43022|43002|0
1653446930000|2022-05-25 02:48:50|||||||||1
1653446940000|2022-05-25 02:49:00|||||||||3
1653446950000|2022-05-25 02:49:10|43019.5|42999.5|43019.5|42999.5|43019.5|42999.5|43019.5|42999.5|0
1653446960000|2022-05-25 02:49:20|43018.4|42998.4|43012|42992|43020.9|43000.9|43012|42992|4
1653446970000|2022-05-25 02:49:30|43013.4|42993.4|43012|42992|43014.5|42994.5|43012|42992|0
1653446980000|2022-05-25 02:49:40|43008.2|42988.2|43007|42987|43008.2|42988.2|43007|42987|1
1653446990000|2022-05-25 02:49:50|43004.5|42984.5|42999.5|42979.5|43004.5|42984.5|42999.5|42979.5|2
1653447000000|2022-05-25 02:50:00|43002|42982|43002|42982|43002|42982|43002|42982|1
1653447010000|2022-05-25 02:50:10|43004.5|42984.5|43004.5|42984.5|43004.5|42984.5|43004.5|42984.5|4
1653447020000|2022-05-25 02:50:20|43003.2|42983.2|43002|42982|43003.2|42983.2|43002|42982|2
1653447040000|2022-05-25 02:50:40|43004.5|42984.5|43002|42982|43004.5|42984.5|43002|42982|0
1653447060000|2022-05-25 02:51:00|43003.4|42983.4|43003.4|42983.4|43003.4|42983.4|43003.4|42983.4|0
1653447070000|2022-05-25 02:51:10|43003.2|42983.2|43002|42982|43003.2|42983.2|43002|42982|0
1653447090000|2022-05-25 02:51:30|43003.2|42983.2|43007|42987|43007|42987|43002|42982|2
1653447120000|2022-05-25 02:52:00|43008.4|42988.4|43022|43002|43022|43002|43008.4|42988.4|2
1653447130000|2022-05-25 02:52:10|||||||||1
1653447140000|2022-05-25 02:52:20|43018.4|42998.4|43019.5|42999.5|43020.9|43000.9|43018.4|42998.4|14
1653447150000|2022-05-25 02:52:30|43020.9|43000.9|43024.5|43004.5|43024.5|43004.5|43020.9|43000.9|1
1653447160000|2022-05-25 02:52:40|43024.6|43004.6|43020.7|43000.7|43024.6|43004.6|43020.7|43000.7|1
1653447170000|2022-05-25 02:52:50|43019.6|42999.6|43012.1|42992.1|43019.6|42999.6|43012.1|42992.1|2
1653447190000|2022-05-25 02:53:10|43009.4|42989.4|43007.1|42987.1|43009.4|42989.4|43007.1|42987.1|1
1653447200000|2022-05-25 02:53:20|||||||||1
1653447210000|2022-05-25 02:53:30|43004.6|42984.6|43004.6|42984.6|43005.9|42985.9|43004.6|42984.6|0
1653447220000|2022-05-25 02:53:40|43003.2|42983.2|43003.2|42983.2|43003.2|42983.2|43003.2|42983.2|0
1653447230000|2022-05-25 02:53:50|42999.6|42979.6|42994.6|42974.6|42999.6|42979.6|42994.6|42974.6|4
1653447250000|2022-05-25 02:54:10|42997.1|42977.1|42997.1|42977.1|42997.1|42977.1|42994.6|42974.6|2
1653447260000|2022-05-25 02:54:20|43000.9|42980.9|43010.7|42990.7|43010.7|42990.7|43000.9|42980.9|8
1653447280000|2022-05-25 02:54:40|43014.6|42994.6|43012.1|42992.1|43014.6|42994.6|43012.1|42992.1|0
1653447290000|2022-05-25 02:54:50|43014.6|42994.6|43012.1|42992.1|43014.6|42994.6|43012.1|42992.1|0
1653447300000|2022-05-25 02:55:00|||||||||3
1653447310000|2022-05-25 02:55:10|43013.4|42993.4|43014.6|42994.6|43014.6|42994.6|43012.1|42992.1|0
1653447320000|2022-05-25 02:55:20|43012.1|42992.1|43017.1|42997.1|43017.1|42997.1|43012.1|42992.1|0
1653447350000|2022-05-25 02:55:50|43018.4|42998.4|43019.6|42999.6|43019.6|42999.6|43018.4|42998.4|0
1653447360000|2022-05-25 02:56:00|43024.6|43004.6|43024.6|43004.6|43024.6|43004.6|43024.6|43004.6|1
1653447370000|2022-05-25 02:56:10|||||||||1
1653447380000|2022-05-25 02:56:20|43027.1|43007.1|43027.1|43007.1|43027.1|43007.1|43027.1|43007.1|6
1653447390000|2022-05-25 02:56:30|43025.7|43005.7|43022.1|43002.1|43025.7|43005.7|43022.1|43002.1|0
1653447400000|2022-05-25 02:56:40|43027.1|43007.1|43027.1|43007.1|43027.1|43007.1|43027.1|43007.1|1
1653447410000|2022-05-25 02:56:50|43028.4|43008.4|43029.6|43009.6|43029.6|43009.6|43028.4|43008.4|0
1653447420000|2022-05-25 02:57:00|43027.1|43007.1|43027.1|43007.1|43027.1|43007.1|43027.1|43007.1|1
1653447440000|2022-05-25 02:57:20|43025.7|43005.7|43027.1|43007.1|43027.1|43007.1|43024.6|43004.6|11
1653447470000|2022-05-25 02:57:50|43025.7|43005.7|43027.1|43007.1|43030.9|43010.9|43023.2|43003.2|2
1653447480000|2022-05-25 02:58:00|43020.7|43000.7|43012.1|42992.1|43020.7|43000.7|43012.1|42992.1|6
1653447490000|2022-05-25 02:58:10|43010.7|42990.7|42998.4|42978.4|43010.7|42990.7|42997.1|42977.1|8
1653447500000|2022-05-25 02:58:20|42999.6|42979.6|43009.6|42989.6|43009.6|42989.6|42997.1|42977.1|3
1653447510000|2022-05-25 02:58:30|43012.1|42992.1|43012.1|42992.1|43012.1|42992.1|43012.1|42992.1|1
1653447530000|2022-05-25 02:58:50|43010.7|42990.7|43012.1|42992.1|43012.1|42992.1|43009.6|42989.6|0
1653447540000|2022-05-25 02:59:00|43009.6|42989.6|43013.2|42993.2|43013.2|42993.2|43009.6|42989.6|1
1653447550000|2022-05-25 02:59:10|43009.6|42989.6|43009.6|42989.6|43012.1|42992.1|43009.6|42989.6|5
1653447570000|2022-05-25 02:59:30|43007.1|42987.1|43007.1|42987.1|43007.1|42987.1|43007.1|42987.1|0
1653447580000|2022-05-25 02:59:40|43012.1|42992.1|43012.1|42992.1|43012.1|42992.1|43009.6|42989.6|2
1653447590000|2022-05-25 02:59:50|||||||||3
1653447600000|2022-05-25 03:00:00|43017.2|42997.2|43020.9|43000.9|43020.9|43000.9|43017.2|42997.2|4
1653447610000|2022-05-25 03:00:10|43019.6|42999.6|43017.1|42997.1|43019.6|42999.6|43017.1|42997.1|3
1653447620000|2022-05-25 03:00:20|43015.7|42995.7|43019.6|42999.6|43019.6|42999.6|43012.1|42992.1|2
1653447630000|2022-05-25 03:00:30|43017.1|42997.1|43022.1|43002.1|43022.1|43002.1|43017.1|42997.1|2
1653447650000|2022-05-25 03:00:50|43020.7|43000.7|43022.1|43002.1|43022.1|43002.1|43017.1|42997.1|0
1653447660000|2022-05-25 03:01:00|43024.6|43004.6|43024.6|43004.6|43024.6|43004.6|43024.6|43004.6|0
1653447670000|2022-05-25 03:01:10|43022.1|43002.1|43029.6|43009.6|43029.6|43009.6|43022.1|43002.1|2
1653447690000|2022-05-25 03:01:30|43030.7|43010.7|43032.1|43012.1|43032.1|43012.1|43030.7|43010.7|1
1653447700000|2022-05-25 03:01:40|43033.4|43013.4|43032.1|43012.1|43034.6|43014.6|43032.1|43012.1|0
1653447720000|2022-05-25 03:02:00|43029.6|43009.6|43017.1|42997.1|43029.6|43009.6|43017.1|42997.1|3
1653447730000|2022-05-25 03:02:10|||||||||3
1653447740000|2022-05-25 03:02:20|43020.9|43000.9|43022.1|43002.1|43022.1|43002.1|43020.9|43000.9|3
1653447750000|2022-05-25 03:02:30|43024.7|43004.7|43027.1|43007.1|43027.1|43007.1|43024.7|43004.7|1
1653447770000|2022-05-25 03:02:50|43028.4|43008.4|43027.1|43007.1|43029.6|43009.6|43027.1|43007.1|0
1653447790000|2022-05-25 03:03:10|43024.6|43004.6|43027.1|43007.1|43027.1|43007.1|43024.6|43004.6|2
1653447810000|2022-05-25 03:03:30|43024.6|43004.6|43027.1|43007.1|43027.1|43007.1|43024.6|43004.6|0
1653447830000|2022-05-25 03:03:50|43025.7|43005.7|43022.1|43002.1|43025.7|43005.7|43022.1|43002.1|1
1653447850000|2022-05-25 03:04:10|||||||||2
1653447860000|2022-05-25 03:04:20|43024.6|43004.6|43027.1|43007.1|43027.1|43007.1|43022.1|43002.1|3
1653447880000|2022-05-25 03:04:40|43025.7|43005.7|43027.1|43007.1|43027.1|43007.1|43024.6|43004.6|1
1653447890000|2022-05-25 03:04:50|43034.6|43014.6|43038.4|43018.4|43038.4|43018.4|43034.6|43014.6|2
1653447900000|2022-05-25 03:05:00|43039.6|43019.6|43038.2|43018.2|43042.1|43022.1|43038.2|43018.2|2
1653447910000|2022-05-25 03:05:10|43037.1|43017.1|43037.1|43017.1|43037.1|43017.1|43034.6|43014.6|0
1653447920000|2022-05-25 03:05:20|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|5
1653447930000|2022-05-25 03:05:30|43035.9|43015.9|43034.6|43014.6|43037.1|43017.1|43034.6|43014.6|1
1653447940000|2022-05-25 03:05:40|43032.1|43012.1|43027.1|43007.1|43033.4|43013.4|43027.1|43007.1|3
1653447950000|2022-05-25 03:05:50|43025.7|43005.7|43022.1|43002.1|43027.1|43007.1|43022.1|43002.1|0
1653447960000|2022-05-25 03:06:00|43020.7|43000.7|43014.6|42994.6|43020.7|43000.7|43014.6|42994.6|3
1653447970000|2022-05-25 03:06:10|43007.1|42987.1|42997.1|42977.1|43007.1|42987.1|42994.6|42974.6|4
1653447980000|2022-05-25 03:06:20|42998.4|42978.4|42997.1|42977.1|42999.6|42979.6|42997.1|42977.1|3
1653447990000|2022-05-25 03:06:30|42999.6|42979.6|42999.6|42979.6|42999.6|42979.6|42999.6|42979.6|1
1653448000000|2022-05-25 03:06:40|43000.9|42980.9|42999.6|42979.6|43002.1|42982.1|42999.6|42979.6|4
1653448010000|2022-05-25 03:06:50|42997.1|42977.1|42997.1|42977.1|42997.1|42977.1|42997.1|42977.1|2
1653448020000|2022-05-25 03:07:00|42993.4|42973.4|42992.1|42972.1|42994.6|42974.6|42992.1|42972.1|1
1653448030000|2022-05-25 03:07:10|42989.6|42969.6|42989.6|42969.6|42989.6|42969.6|42989.6|42969.6|5
1653448040000|2022-05-25 03:07:20|42992.1|42972.1|42992.1|42972.1|42994.6|42974.6|42990.7|42970.7|6
1653448050000|2022-05-25 03:07:30|42994.6|42974.6|42994.6|42974.6|42994.6|42974.6|42992.1|42972.1|3
1653448060000|2022-05-25 03:07:40|42992.1|42972.1|42994.6|42974.6|42994.6|42974.6|42992.1|42972.1|1
1653448080000|2022-05-25 03:08:00|||||||||12
1653448090000|2022-05-25 03:08:10|42997.1|42977.1|42992.1|42972.1|42997.1|42977.1|42992.1|42972.1|2
1653448100000|2022-05-25 03:08:20|42990.7|42970.7|42990.7|42970.7|42990.7|42970.7|42990.7|42970.7|0
1653448110000|2022-05-25 03:08:30|42985.7|42965.7|42980.7|42960.7|42985.7|42965.7|42980.7|42960.7|5
1653448120000|2022-05-25 03:08:40|42982.1|42962.1|42983.2|42963.2|42983.2|42963.2|42982.1|42962.1|1
1653448130000|2022-05-25 03:08:50|42981.9|42961.9|42978.2|42958.2|42981.9|42961.9|42978.2|42958.2|4
1653448140000|2022-05-25 03:09:00|42979.4|42959.4|42978.2|42958.2|42979.4|42959.4|42978.2|42958.2|4
1653448150000|2022-05-25 03:09:10|42975.7|42955.7|42978.2|42958.2|42978.2|42958.2|42975.7|42955.7|1
1653448160000|2022-05-25 03:09:20|42977.1|42957.1|42980.7|42960.7|42980.7|42960.7|42975.7|42955.7|1
1653448170000|2022-05-25 03:09:30|42983.2|42963.2|42983.2|42963.2|42983.2|42963.2|42980.7|42960.7|3
1653448180000|2022-05-25 03:09:40|||||||||1
1653448190000|2022-05-25 03:09:50|42988.2|42968.2|42988.2|42968.2|42988.2|42968.2|42988.2|42968.2|1
1653448200000|2022-05-25 03:10:00|42993.2|42973.2|42993.2|42973.2|42993.2|42973.2|42993.2|42973.2|0
1653448210000|2022-05-25 03:10:10|42994.6|42974.6|42998.2|42978.2|42998.2|42978.2|42994.6|42974.6|0
1653448220000|2022-05-25 03:10:20|42999.6|42979.6|43005.7|42985.7|43005.7|42985.7|42999.6|42979.6|0
1653448230000|2022-05-25 03:10:30|43003.2|42983.2|43003.2|42983.2|43003.2|42983.2|43003.2|42983.2|2
1653448240000|2022-05-25 03:10:40|||||||||1
1653448250000|2022-05-25 03:10:50|43005.7|42985.7|43013.2|42993.2|43013.2|42993.2|43005.7|42985.7|0
1653448280000|2022-05-25 03:11:20|43011.9|42991.9|43015.7|42995.7|43015.7|42995.7|43011.9|42991.9|6
1653448290000|2022-05-25 03:11:30|43017.1|42997.1|43018.2|42998.2|43018.2|42998.2|43017.1|42997.1|0
1653448300000|2022-05-25 03:11:40|43020.7|43000.7|43018.2|42998.2|43020.7|43000.7|43018.2|42998.2|1
1653448310000|2022-05-25 03:11:50|43022.1|43002.1|43023.2|43003.2|43023.2|43003.2|43022.1|43002.1|0
1653448320000|2022-05-25 03:12:00|43021.9|43001.9|43023.2|43003.2|43023.2|43003.2|43018.2|42998.2|2
1653448330000|2022-05-25 03:12:10|43022.1|43002.1|43018.2|42998.2|43023.2|43003.2|43018.2|42998.2|2
1653448340000|2022-05-25 03:12:20|43017.1|42997.1|43017.1|42997.1|43017.1|42997.1|43017.1|42997.1|0
1653448360000|2022-05-25 03:12:40|43015.7|42995.7|43012.1|42992.1|43015.7|42995.7|43012.1|42992.1|0
1653448370000|2022-05-25 03:12:50|43010.7|42990.7|43010.7|42990.7|43010.7|42990.7|43010.7|42990.7|2
1653448380000|2022-05-25 03:13:00|43013.2|42993.2|43018.2|42998.2|43018.2|42998.2|43013.2|42993.2|3
1653448390000|2022-05-25 03:13:10|43020.7|43000.7|43023.2|43003.2|43023.2|43003.2|43020.7|43000.7|4
1653448410000|2022-05-25 03:13:30|43025.7|43005.7|43023.2|43003.2|43025.7|43005.7|43023.2|43003.2|0
1653448440000|2022-05-25 03:14:00|43024.6|43004.6|43027.1|43007.1|43028.2|43008.2|43023.2|43003.2|0
1653448450000|2022-05-25 03:14:10|43028.2|43008.2|43028.2|43008.2|43028.2|43008.2|43028.2|43008.2|3
1653448470000|2022-05-25 03:14:30|43029.4|43009.4|43034.6|43014.6|43034.6|43014.6|43029.4|43009.4|6
1653448480000|2022-05-25 03:14:40|43040.9|43020.9|43040.9|43020.9|43040.9|43020.9|43040.9|43020.9|0
1653448490000|2022-05-25 03:14:50|43038.2|43018.2|43043.2|43023.2|43043.2|43023.2|43038.2|43018.2|1
1653448500000|2022-05-25 03:15:00|||||||||1
1653448520000|2022-05-25 03:15:20|||||||||1
1653448530000|2022-05-25 03:15:30|43042.1|43022.1|43045.7|43025.7|43045.7|43025.7|43040.7|43020.7|2
1653448540000|2022-05-25 03:15:40|||||||||1
1653448550000|2022-05-25 03:15:50|43043.2|43023.2|43044.6|43024.6|43044.6|43024.6|43042.1|43022.1|6
1653448560000|2022-05-25 03:16:00|43045.7|43025.7|43042.1|43022.1|43045.7|43025.7|43042.1|43022.1|0
1653448570000|2022-05-25 03:16:10|43043.2|43023.2|43043.2|43023.2|43043.2|43023.2|43042.1|43022.1|0
1653448580000|2022-05-25 03:16:20|43044.6|43024.6|43047.1|43027.1|43047.1|43027.1|43044.6|43024.6|0
1653448590000|2022-05-25 03:16:30|43050.9|43030.9|43054.6|43034.6|43054.6|43034.6|43050.9|43030.9|13
1653448600000|2022-05-25 03:16:40|43055.7|43035.7|43050.7|43030.7|43055.7|43035.7|43050.7|43030.7|3
1653448620000|2022-05-25 03:17:00|43049.4|43029.4|43048.2|43028.2|43049.4|43029.4|43048.2|43028.2|0
1653448630000|2022-05-25 03:17:10|43046.9|43026.9|43040.7|43020.7|43046.9|43026.9|43040.7|43020.7|7
1653448640000|2022-05-25 03:17:20|43038.2|43018.2|43042.1|43022.1|43042.1|43022.1|43038.2|43018.2|0
1653448650000|2022-05-25 03:17:30|43043.2|43023.2|43038.4|43018.4|43043.2|43023.2|43033.2|43013.2|4
1653448660000|2022-05-25 03:17:40|43039.7|43019.7|43045.7|43025.7|43045.7|43025.7|43039.7|43019.7|1
1653448680000|2022-05-25 03:18:00|43048.2|43028.2|43048.2|43028.2|43048.2|43028.2|43048.2|43028.2|3
1653448690000|2022-05-25 03:18:10|43045.7|43025.7|43043.2|43023.2|43045.7|43025.7|43043.2|43023.2|3
1653448700000|2022-05-25 03:18:20|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|2
1653448710000|2022-05-25 03:18:30|43038.1|43018.1|43028.2|43008.2|43038.1|43018.1|43028.2|43008.2|0
1653448720000|2022-05-25 03:18:40|43025.7|43005.7|43028.2|43008.2|43028.2|43008.2|43025.7|43005.7|0
1653448730000|2022-05-25 03:18:50|||||||||1
1653448740000|2022-05-25 03:19:00|43024.6|43004.6|43020.7|43000.7|43024.6|43004.6|43020.7|43000.7|6
1653448750000|2022-05-25 03:19:10|43019.4|42999.4|43019.4|42999.4|43019.4|42999.4|43019.4|42999.4|2
1653448760000|2022-05-25 03:19:20|43018.2|42998.2|43023.2|43003.2|43023.2|43003.2|43018.2|42998.2|4
1653448770000|2022-05-25 03:19:30|43019.4|42999.4|43012.1|42992.1|43019.4|42999.4|43010.7|42990.7|3
1653448800000|2022-05-25 03:20:00|43013.4|42993.4|43015.7|42995.7|43015.9|42995.9|43013.4|42993.4|8
1653448810000|2022-05-25 03:20:10|43017.1|42997.1|43017.1|42997.1|43017.1|42997.1|43017.1|42997.1|3
1653448820000|2022-05-25 03:20:20|43014.4|42994.4|43017.1|42997.1|43017.1|42997.1|43014.4|42994.4|1
1653448830000|2022-05-25 03:20:30|43015.7|42995.7|43017.1|42997.1|43017.1|42997.1|43013.2|42993.2|0
1653448840000|2022-05-25 03:20:40|43015.7|42995.7|43017.1|42997.1|43017.1|42997.1|43013.2|42993.2|2
1653448850000|2022-05-25 03:20:50|43015.7|42995.7|43015.7|42995.7|43015.7|42995.7|43015.7|42995.7|1
1653448860000|2022-05-25 03:21:00|43014.4|42994.4|43017.1|42997.1|43017.1|42997.1|43014.4|42994.4|3
1653448870000|2022-05-25 03:21:10|43015.7|42995.7|43013.2|42993.2|43017.1|42997.1|43013.2|42993.2|0
1653448880000|2022-05-25 03:21:20|43017.1|42997.1|43013.2|42993.2|43017.1|42997.1|43013.2|42993.2|1
1653448910000|2022-05-25 03:21:50|43014.6|42994.6|43017.1|42997.1|43017.1|42997.1|43014.6|42994.6|7
1653448930000|2022-05-25 03:22:10|43018.4|42998.4|43024.4|43004.4|43027.1|43007.1|43018.4|42998.4|4
1653448940000|2022-05-25 03:22:20|43023.2|43003.2|43020.7|43000.7|43023.2|43003.2|43020.7|43000.7|2
1653448950000|2022-05-25 03:22:30|43019.4|42999.4|43018.2|42998.2|43019.4|42999.4|43018.2|42998.2|4
1653448960000|2022-05-25 03:22:40|43023.2|43003.2|43023.2|43003.2|43023.2|43003.2|43023.2|43003.2|10
1653448970000|2022-05-25 03:22:50|43025.7|43005.7|43025.7|43005.7|43028.2|43008.2|43025.7|43005.7|1
1653448980000|2022-05-25 03:23:00|43024.4|43004.4|43023.2|43003.2|43024.4|43004.4|43020.7|43000.7|1
1653449030000|2022-05-25 03:23:50|43027.1|43007.1|43024.4|43004.4|43027.1|43007.1|43024.4|43004.4|0
1653449040000|2022-05-25 03:24:00|43023.2|43003.2|43028.2|43008.2|43028.2|43008.2|43023.2|43003.2|0
1653449050000|2022-05-25 03:24:10|43025.7|43005.7|43028.2|43008.2|43028.2|43008.2|43025.7|43005.7|0
1653449080000|2022-05-25 03:24:40|43029.4|43009.4|43032.1|43012.1|43032.1|43012.1|43029.4|43009.4|1
1653449100000|2022-05-25 03:25:00|43033.4|43013.4|43035.7|43015.7|43035.7|43015.7|43030.7|43010.7|0
1653449110000|2022-05-25 03:25:10|43037.1|43017.1|43029.6|43009.6|43037.1|43017.1|43029.6|43009.6|1
1653449120000|2022-05-25 03:25:20|43030.9|43010.9|43028.2|43008.2|43033.2|43013.2|43028.2|43008.2|0
1653449130000|2022-05-25 03:25:30|43026.9|43006.9|43024.6|43004.6|43026.9|43006.9|43024.6|43004.6|1
1653449140000|2022-05-25 03:25:40|43023.2|43003.2|43020.7|43000.7|43023.2|43003.2|43020.7|43000.7|0
1653449150000|2022-05-25 03:25:50|43016.9|42996.9|43016.9|42996.9|43018.2|42998.2|43016.9|42996.9|2
1653449160000|2022-05-25 03:26:00|43015.7|42995.7|43015.7|42995.7|43015.7|42995.7|43015.7|42995.7|0
1653449180000|2022-05-25 03:26:20|43017.1|42997.1|43016.9|42996.9|43018.2|42998.2|43016.9|42996.9|0
1653449190000|2022-05-25 03:26:30|43018.2|42998.2|43018.2|42998.2|43018.2|42998.2|43018.2|42998.2|1
1653449220000|2022-05-25 03:27:00|43019.4|42999.4|43018.2|42998.2|43020.7|43000.7|43018.2|42998.2|2
1653449230000|2022-05-25 03:27:10|43016.9|42996.9|43018.2|42998.2|43018.2|42998.2|43013.2|42993.2|0
1653449240000|2022-05-25 03:27:20|43016.9|42996.9|43016.9|42996.9|43016.9|42996.9|43013.2|42993.2|5
1653449250000|2022-05-25 03:27:30|43015.7|42995.7|43017.1|42997.1|43017.1|42997.1|43015.7|42995.7|0
1653449260000|2022-05-25 03:27:40|43018.2|42998.2|43015.7|42995.7|43018.2|42998.2|43013.2|42993.2|2
1653449270000|2022-05-25 03:27:50|43018.2|42998.2|43013.2|42993.2|43018.2|42998.2|43013.2|42993.2|2
1653449280000|2022-05-25 03:28:00|43014.6|42994.6|43013.2|42993.2|43015.7|42995.7|43013.2|42993.2|1
1653449290000|2022-05-25 03:28:10|||||||||3
1653449310000|2022-05-25 03:28:30|43009.7|42989.7|43013.3|42993.3|43013.3|42993.3|43008.2|42988.2|3
1653449320000|2022-05-25 03:28:40|43018.3|42998.3|43018.3|42998.3|43018.3|42998.3|43018.3|42998.3|0
1653449330000|2022-05-25 03:28:50|43023.3|43003.3|43023.3|43003.3|43023.3|43003.3|43023.3|43003.3|0
1653449340000|2022-05-25 03:29:00|43018.3|42998.3|43020.8|43000.8|43020.8|43000.8|43018.3|42998.3|2
1653449350000|2022-05-25 03:29:10|43023.3|43003.3|43023.3|43003.3|43023.3|43003.3|43023.3|43003.3|0
1653449360000|2022-05-25 03:29:20|43025.8|43005.8|43028.3|43008.3|43030.8|43010.8|43025.8|43005.8|2
1653449370000|2022-05-25 03:29:30|43030.8|43010.8|43030.8|43010.8|43031.9|43011.9|43028.3|43008.3|1
1653449380000|2022-05-25 03:29:40|43033.3|43013.3|43033.3|43013.3|43033.3|43013.3|43028.3|43008.3|2
1653449390000|2022-05-25 03:29:50|43031.9|43011.9|43030.8|43010.8|43033.3|43013.3|43028.3|43008.3|0
1653449400000|2022-05-25 03:30:00|43028.3|43008.3|43028.3|43008.3|43028.3|43008.3|43028.3|43008.3|5
1653449410000|2022-05-25 03:30:10|43026.9|43006.9|43030.8|43010.8|43030.8|43010.8|43025.8|43005.8|1
1653449420000|2022-05-25 03:30:20|43028.3|43008.3|43028.3|43008.3|43028.3|43008.3|43028.3|43008.3|0
1653449430000|2022-05-25 03:30:30|43033.3|43013.3|43033.3|43013.3|43033.3|43013.3|43033.3|43013.3|1
1653449490000|2022-05-25 03:31:30|43031.9|43011.9|43033.3|43013.3|43033.3|43013.3|43031.9|43011.9|0
1653449520000|2022-05-25 03:32:00|43035.8|43015.8|43035.8|43015.8|43035.8|43015.8|43035.8|43015.8|0
1653449530000|2022-05-25 03:32:10|||||||||1
1653449550000|2022-05-25 03:32:30|43038.4|43018.4|43043.3|43023.3|43047.1|43027.1|43038.4|43018.4|3
1653449560000|2022-05-25 03:32:40|43044.6|43024.6|43048.3|43028.3|43050.8|43030.8|43043.3|43023.3|1
1653449580000|2022-05-25 03:33:00|43049.6|43029.6|43048.3|43028.3|43050.8|43030.8|43048.3|43028.3|1
1653449640000|2022-05-25 03:34:00|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|1
1653449650000|2022-05-25 03:34:10|43053.4|43033.4|43055.9|43035.9|43055.9|43035.9|43052.1|43032.1|1
1653449660000|2022-05-25 03:34:20|43054.6|43034.6|43055.9|43035.9|43055.9|43035.9|43052.1|43032.1|1
1653449670000|2022-05-25 03:34:30|43054.6|43034.6|43055.9|43035.9|43055.9|43035.9|43054.6|43034.6|2
1653449680000|2022-05-25 03:34:40|43057.1|43037.1|43058.3|43038.3|43058.3|43038.3|43057.1|43037.1|2
1653449690000|2022-05-25 03:34:50|43063.3|43043.3|43058.3|43038.3|43063.3|43043.3|43058.3|43038.3|1
1653449700000|2022-05-25 03:35:00|43060.8|43040.8|43063.3|43043.3|43063.3|43043.3|43060.8|43040.8|0
1653449710000|2022-05-25 03:35:10|43061.9|43041.9|43058.3|43038.3|43061.9|43041.9|43058.3|43038.3|0
1653449720000|2022-05-25 03:35:20|43056.9|43036.9|43055.8|43035.8|43056.9|43036.9|43055.8|43035.8|0
1653449730000|2022-05-25 03:35:30|43053.3|43033.3|43053.3|43033.3|43053.3|43033.3|43053.3|43033.3|1
1653449750000|2022-05-25 03:35:50|43054.6|43034.6|43058.3|43038.3|43058.3|43038.3|43054.6|43034.6|1
1653449760000|2022-05-25 03:36:00|43059.6|43039.6|43062.1|43042.1|43062.1|43042.1|43059.6|43039.6|0
1653449770000|2022-05-25 03:36:10|43068.4|43048.4|43070.9|43050.9|43072.2|43052.2|43068.4|43048.4|17
1653449780000|2022-05-25 03:36:20|43069.6|43049.6|43074.7|43054.7|43074.7|43054.7|43069.6|43049.6|1
1653449790000|2022-05-25 03:36:30|43075.9|43055.9|43075.9|43055.9|43075.9|43055.9|43075.9|43055.9|0
1653449800000|2022-05-25 03:36:40|43075.8|43055.8|43078.3|43058.3|43078.3|43058.3|43073.3|43053.3|2
1653449810000|2022-05-25 03:36:50|43074.4|43054.4|43075.8|43055.8|43078.3|43058.3|43073.3|43053.3|0
1653449820000|2022-05-25 03:37:00|43074.4|43054.4|43075.8|43055.8|43077.1|43057.1|43074.4|43054.4|0
1653449830000|2022-05-25 03:37:10|43077.1|43057.1|43075.8|43055.8|43078.3|43058.3|43075.8|43055.8|0
1653449840000|2022-05-25 03:37:20|43073.3|43053.3|43074.4|43054.4|43075.8|43055.8|43073.3|43053.3|0
1653449850000|2022-05-25 03:37:30|43073.3|43053.3|43078.3|43058.3|43078.3|43058.3|43073.3|43053.3|0
1653449900000|2022-05-25 03:38:20|43077.1|43057.1|43080.8|43060.8|43080.8|43060.8|43077.1|43057.1|5
1653449910000|2022-05-25 03:38:30|43082.1|43062.1|43098.5|43078.5|43098.5|43078.5|43082.1|43062.1|7
1653449920000|2022-05-25 03:38:40|43094.7|43074.7|43098.3|43078.3|43098.3|43078.3|43094.7|43074.7|2
1653449930000|2022-05-25 03:38:50|43100.8|43080.8|43098.3|43078.3|43100.8|43080.8|43098.3|43078.3|0
1653449940000|2022-05-25 03:39:00|43095.8|43075.8|43098.3|43078.3|43098.3|43078.3|43094.4|43074.4|3
1653449950000|2022-05-25 03:39:10|43099.6|43079.6|43098.3|43078.3|43100.8|43080.8|43098.3|43078.3|2
1653449960000|2022-05-25 03:39:20|43097.1|43077.1|43095.8|43075.8|43097.1|43077.1|43095.8|43075.8|1
1653449970000|2022-05-25 03:39:30|||||||||1
1653449980000|2022-05-25 03:39:40|43093.3|43073.3|43093.3|43073.3|43093.3|43073.3|43093.3|43073.3|0
1653449990000|2022-05-25 03:39:50|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|0
1653450000000|2022-05-25 03:40:00|43094.4|43074.4|43088.3|43068.3|43094.4|43074.4|43088.3|43068.3|1
1653450010000|2022-05-25 03:40:10|43083.3|43063.3|43086.9|43066.9|43086.9|43066.9|43083.3|43063.3|0
1653450020000|2022-05-25 03:40:20|43087.1|43067.1|43083.3|43063.3|43088.3|43068.3|43083.3|43063.3|0
1653450050000|2022-05-25 03:40:50|43079.4|43059.4|43079.4|43059.4|43079.4|43059.4|43079.4|43059.4|2
1653450060000|2022-05-25 03:41:00|43078.3|43058.3|43077.1|43057.1|43078.3|43058.3|43077.1|43057.1|3
1653450070000|2022-05-25 03:41:10|43078.3|43058.3|43073.3|43053.3|43078.3|43058.3|43073.3|43053.3|1
1653450080000|2022-05-25 03:41:20|43074.6|43054.6|43075.8|43055.8|43078.3|43058.3|43074.6|43054.6|1
1653450090000|2022-05-25 03:41:30|43073.3|43053.3|43075.8|43055.8|43075.8|43055.8|43073.3|43053.3|0
1653450100000|2022-05-25 03:41:40|43077.1|43057.1|43078.3|43058.3|43078.3|43058.3|43077.1|43057.1|0
1653450110000|2022-05-25 03:41:50|43079.6|43059.6|43078.3|43058.3|43079.6|43059.6|43078.3|43058.3|0
1653450120000|2022-05-25 03:42:00|43079.6|43059.6|43083.3|43063.3|43083.3|43063.3|43078.3|43058.3|0
1653450130000|2022-05-25 03:42:10|43084.6|43064.6|43088.3|43068.3|43088.3|43068.3|43084.6|43064.6|2
1653450150000|2022-05-25 03:42:30|43086.9|43066.9|43084.4|43064.4|43086.9|43066.9|43083.3|43063.3|11
1653450160000|2022-05-25 03:42:40|43084.6|43064.6|43084.4|43064.4|43085.8|43065.8|43083.3|43063.3|0
1653450170000|2022-05-25 03:42:50|43083.3|43063.3|43083.3|43063.3|43083.3|43063.3|43083.3|43063.3|0
1653450180000|2022-05-25 03:43:00|43081.9|43061.9|43088.3|43068.3|43088.3|43068.3|43081.9|43061.9|1
1653450190000|2022-05-25 03:43:10|43090.8|43070.8|43090.8|43070.8|43090.8|43070.8|43090.8|43070.8|0
1653450200000|2022-05-25 03:43:20|43093.3|43073.3|43090.8|43070.8|43093.3|43073.3|43090.8|43070.8|1
1653450210000|2022-05-25 03:43:30|43091.9|43071.9|43093.3|43073.3|43093.3|43073.3|43091.9|43071.9|0
1653450220000|2022-05-25 03:43:40|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|0
1653450230000|2022-05-25 03:43:50|43098.3|43078.3|43098.3|43078.3|43098.3|43078.3|43098.3|43078.3|1
1653450240000|2022-05-25 03:44:00|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|1
1653450260000|2022-05-25 03:44:20|43102.1|43082.1|43099.6|43079.6|43102.1|43082.1|43099.6|43079.6|3
1653450270000|2022-05-25 03:44:30|||||||||1
1653450280000|2022-05-25 03:44:40|43098.4|43078.4|43102.1|43082.1|43102.1|43082.1|43098.4|43078.4|5
1653450290000|2022-05-25 03:44:50|43104.6|43084.6|43104.6|43084.6|43104.6|43084.6|43104.6|43084.6|0
1653450300000|2022-05-25 03:45:00|43102.1|43082.1|43107.1|43087.1|43107.1|43087.1|43102.1|43082.1|1
1653450320000|2022-05-25 03:45:20|43105.8|43085.8|43105.8|43085.8|43105.8|43085.8|43105.8|43085.8|0
1653450330000|2022-05-25 03:45:30|43104.6|43084.6|43103.3|43083.3|43104.6|43084.6|43103.3|43083.3|0
1653450340000|2022-05-25 03:45:40|||||||||1
1653450390000|2022-05-25 03:46:30|43101.9|43081.9|43100.8|43080.8|43103.3|43083.3|43098.3|43078.3|1
1653450400000|2022-05-25 03:46:40|43103.3|43083.3|43103.3|43083.3|43103.3|43083.3|43100.8|43080.8|1
1653450420000|2022-05-25 03:47:00|43100.8|43080.8|43098.3|43078.3|43100.8|43080.8|43098.3|43078.3|1
1653450460000|2022-05-25 03:47:40|43095.8|43075.8|43093.3|43073.3|43095.8|43075.8|43093.3|43073.3|1
1653450480000|2022-05-25 03:48:00|43090.8|43070.8|43093.3|43073.3|43093.3|43073.3|43088.3|43068.3|1
1653450500000|2022-05-25 03:48:20|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|0
1653450510000|2022-05-25 03:48:30|43094.4|43074.4|43095.8|43075.8|43095.8|43075.8|43093.3|43073.3|0
1653450530000|2022-05-25 03:48:50|43097.1|43077.1|43093.3|43073.3|43097.1|43077.1|43093.3|43073.3|0
1653450540000|2022-05-25 03:49:00|43095.8|43075.8|43098.3|43078.3|43098.3|43078.3|43095.8|43075.8|0
1653450560000|2022-05-25 03:49:20|43099.4|43079.4|43098.3|43078.3|43099.4|43079.4|43098.3|43078.3|0
1653450570000|2022-05-25 03:49:30|43096.9|43076.9|43097.1|43077.1|43097.1|43077.1|43095.8|43075.8|0
1653450580000|2022-05-25 03:49:40|43098.3|43078.3|43095.8|43075.8|43098.3|43078.3|43095.8|43075.8|0
1653450600000|2022-05-25 03:50:00|43097.1|43077.1|43093.3|43073.3|43098.3|43078.3|43093.3|43073.3|2
1653450620000|2022-05-25 03:50:20|43094.6|43074.6|43097.1|43077.1|43097.1|43077.1|43094.6|43074.6|0
1653450650000|2022-05-25 03:50:50|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|0
1653450660000|2022-05-25 03:51:00|43094.6|43074.6|43096.9|43076.9|43096.9|43076.9|43093.3|43073.3|0
1653450670000|2022-05-25 03:51:10|43095.8|43075.8|43093.3|43073.3|43095.8|43075.8|43093.3|43073.3|0
1653450690000|2022-05-25 03:51:30|43092.1|43072.1|43092.1|43072.1|43092.1|43072.1|43092.1|43072.1|0
1653450700000|2022-05-25 03:51:40|43090.9|43070.9|43089.6|43069.6|43090.9|43070.9|43089.6|43069.6|0
1653450710000|2022-05-25 03:51:50|43087.1|43067.1|43087.1|43067.1|43088.3|43068.3|43087.1|43067.1|0
1653450740000|2022-05-25 03:52:20|43090.8|43070.8|43090.8|43070.8|43090.8|43070.8|43090.8|43070.8|0
1653450750000|2022-05-25 03:52:30|43093.3|43073.3|43095.8|43075.8|43095.8|43075.8|43093.3|43073.3|2
1653450770000|2022-05-25 03:52:50|43094.4|43074.4|43093.3|43073.3|43094.4|43074.4|43093.3|43073.3|0
1653450780000|2022-05-25 03:53:00|43094.6|43074.6|43094.6|43074.6|43094.6|43074.6|43094.6|43074.6|2
1653450790000|2022-05-25 03:53:10|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|0
1653450820000|2022-05-25 03:53:40|43097.1|43077.1|43098.3|43078.3|43098.3|43078.3|43097.1|43077.1|0
1653450850000|2022-05-25 03:54:10|43096.9|43076.9|43098.3|43078.3|43098.3|43078.3|43095.8|43075.8|2
1653450870000|2022-05-25 03:54:30|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|0
1653450880000|2022-05-25 03:54:40|43103.3|43083.3|43104.6|43084.6|43104.6|43084.6|43103.3|43083.3|0
1653450890000|2022-05-25 03:54:50|43103.3|43083.3|43103.3|43083.3|43103.3|43083.3|43103.3|43083.3|0
1653450900000|2022-05-25 03:55:00|43104.6|43084.6|43104.4|43084.4|43105.8|43085.8|43104.4|43084.4|0
1653450910000|2022-05-25 03:55:10|43104.6|43084.6|43103.3|43083.3|43105.8|43085.8|43103.3|43083.3|0
1653450920000|2022-05-25 03:55:20|||||||||1
1653450930000|2022-05-25 03:55:30|43101.9|43081.9|43098.3|43078.3|43101.9|43081.9|43098.3|43078.3|9
1653450940000|2022-05-25 03:55:40|43092.1|43072.1|43090.8|43070.8|43092.1|43072.1|43090.8|43070.8|8
1653450950000|2022-05-25 03:55:50|43092.1|43072.1|43093.3|43073.3|43093.3|43073.3|43092.1|43072.1|0
1653450960000|2022-05-25 03:56:00|43095.8|43075.8|43094.4|43074.4|43095.8|43075.8|43094.4|43074.4|0
1653450970000|2022-05-25 03:56:10|43093.3|43073.3|43093.3|43073.3|43093.3|43073.3|43093.3|43073.3|0
1653450980000|2022-05-25 03:56:20|43091.9|43071.9|43087.1|43067.1|43091.9|43071.9|43087.1|43067.1|1
1653451000000|2022-05-25 03:56:40|43083.3|43063.3|43083.3|43063.3|43083.3|43063.3|43080.8|43060.8|0
1653451010000|2022-05-25 03:56:50|43080.8|43060.8|43083.3|43063.3|43083.3|43063.3|43080.8|43060.8|0
1653451020000|2022-05-25 03:57:00|43085.8|43065.8|43088.3|43068.3|43090.8|43070.8|43085.8|43065.8|3
1653451040000|2022-05-25 03:57:20|43090.8|43070.8|43090.8|43070.8|43090.8|43070.8|43090.8|43070.8|0
1653451050000|2022-05-25 03:57:30|43093.3|43073.3|43093.3|43073.3|43093.3|43073.3|43093.3|43073.3|0
1653451060000|2022-05-25 03:57:40|43094.6|43074.6|43095.8|43075.8|43095.8|43075.8|43094.6|43074.6|0
1653451090000|2022-05-25 03:58:10|43098.3|43078.3|43098.3|43078.3|43098.3|43078.3|43098.3|43078.3|2
1653451100000|2022-05-25 03:58:20|43100.8|43080.8|43098.3|43078.3|43100.8|43080.8|43098.3|43078.3|0
1653451120000|2022-05-25 03:58:40|43096.9|43076.9|43095.8|43075.8|43096.9|43076.9|43095.8|43075.8|1
1653451140000|2022-05-25 03:59:00|43098.3|43078.3|43095.8|43075.8|43098.3|43078.3|43095.8|43075.8|0
1653451150000|2022-05-25 03:59:10|43098.3|43078.3|43098.3|43078.3|43098.3|43078.3|43098.3|43078.3|0
1653451170000|2022-05-25 03:59:30|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|0
1653451190000|2022-05-25 03:59:50|||||||||1
1653451200000|2022-05-25 04:00:00|||||||||1
1653451260000|2022-05-25 04:01:00|43093.3|43073.3|43092.1|43072.1|43093.3|43073.3|43092.1|43072.1|1
1653451270000|2022-05-25 04:01:10|43090.8|43070.8|43089.6|43069.6|43090.8|43070.8|43089.6|43069.6|0
1653451280000|2022-05-25 04:01:20|43088.3|43068.3|43088.3|43068.3|43088.3|43068.3|43088.3|43068.3|0
1653451320000|2022-05-25 04:02:00|43089.6|43069.6|43090.8|43070.8|43090.8|43070.8|43089.6|43069.6|4
1653451330000|2022-05-25 04:02:10|43092.1|43072.1|43092.1|43072.1|43092.1|43072.1|43092.1|43072.1|2
1653451340000|2022-05-25 04:02:20|43090.8|43070.8|43093.3|43073.3|43093.3|43073.3|43090.8|43070.8|0
1653451360000|2022-05-25 04:02:40|43094.6|43074.6|43094.6|43074.6|43094.6|43074.6|43094.6|43074.6|0
1653451450000|2022-05-25 04:04:10|||||||||2
1653451500000|2022-05-25 04:05:00|43098.4|43078.4|43098.4|43078.4|43098.4|43078.4|43098.4|43078.4|3
1653451510000|2022-05-25 04:05:10|43099.7|43079.7|43102.2|43082.2|43102.2|43082.2|43099.7|43079.7|1
1653451530000|2022-05-25 04:05:30|43103.4|43083.4|43103.4|43083.4|43103.4|43083.4|43103.4|43083.4|4
1653451540000|2022-05-25 04:05:40|43102.1|43082.1|43098.4|43078.4|43102.1|43082.1|43098.4|43078.4|1
1653451550000|2022-05-25 04:05:50|43097.1|43077.1|43095.8|43075.8|43097.1|43077.1|43095.8|43075.8|0
1653451580000|2022-05-25 04:06:20|43097.1|43077.1|43098.3|43078.3|43099.6|43079.6|43097.1|43077.1|0
1653451590000|2022-05-25 04:06:30|43097.1|43077.1|43094.6|43074.6|43097.1|43077.1|43094.6|43074.6|0
1653451600000|2022-05-25 04:06:40|43093.3|43073.3|43093.3|43073.3|43093.3|43073.3|43093.3|43073.3|1
1653451610000|2022-05-25 04:06:50|43094.6|43074.6|43094.6|43074.6|43094.6|43074.6|43094.6|43074.6|0
1653451620000|2022-05-25 04:07:00|43093.3|43073.3|43094.6|43074.6|43094.6|43074.6|43093.3|43073.3|0
1653451630000|2022-05-25 04:07:10|43093.3|43073.3|43092.1|43072.1|43094.6|43074.6|43092.1|43072.1|0
1653451650000|2022-05-25 04:07:30|43090.8|43070.8|43090.8|43070.8|43090.8|43070.8|43090.8|43070.8|0
1653451660000|2022-05-25 04:07:40|43089.5|43069.5|43089.5|43069.5|43089.5|43069.5|43089.5|43069.5|2
1653451670000|2022-05-25 04:07:50|43090.8|43070.8|43090.8|43070.8|43090.8|43070.8|43090.8|43070.8|0
1653451680000|2022-05-25 04:08:00|43092.1|43072.1|43089.6|43069.6|43092.1|43072.1|43088.3|43068.3|1
1653451690000|2022-05-25 04:08:10|43090.9|43070.9|43092.1|43072.1|43092.1|43072.1|43090.9|43070.9|1
1653451700000|2022-05-25 04:08:20|43093.4|43073.4|43093.4|43073.4|43093.4|43073.4|43093.4|43073.4|0
1653451710000|2022-05-25 04:08:30|43094.6|43074.6|43094.6|43074.6|43094.6|43074.6|43094.6|43074.6|0
1653451750000|2022-05-25 04:09:10|43092.1|43072.1|43092.1|43072.1|43092.1|43072.1|43092.1|43072.1|0
1653451760000|2022-05-25 04:09:20|43093.4|43073.4|43094.6|43074.6|43094.6|43074.6|43093.4|43073.4|0
1653451780000|2022-05-25 04:09:40|43095.9|43075.9|43095.8|43075.8|43097.1|43077.1|43095.8|43075.8|3
1653451790000|2022-05-25 04:09:50|43095.9|43075.9|43093.3|43073.3|43097.1|43077.1|43093.3|43073.3|0
1653451800000|2022-05-25 04:10:00|43092.1|43072.1|43092.1|43072.1|43094.6|43074.6|43092.1|43072.1|0
1653451810000|2022-05-25 04:10:10|43090.8|43070.8|43090.8|43070.8|43090.8|43070.8|43090.8|43070.8|0
1653451820000|2022-05-25 04:10:20|43089.5|43069.5|43088.3|43068.3|43090.8|43070.8|43088.3|43068.3|0
1653451830000|2022-05-25 04:10:30|43089.6|43069.6|43089.6|43069.6|43089.6|43069.6|43089.6|43069.6|0
1653451840000|2022-05-25 04:10:40|43088.3|43068.3|43088.3|43068.3|43088.4|43068.4|43088.3|43068.3|0
1653451850000|2022-05-25 04:10:50|43087.1|43067.1|43087.1|43067.1|43087.1|43067.1|43087.1|43067.1|0
1653451870000|2022-05-25 04:11:10|43088.4|43068.4|43087.1|43067.1|43089.6|43069.6|43087.1|43067.1|0
1653451890000|2022-05-25 04:11:30|43084.6|43064.6|43079.6|43059.6|43084.6|43064.6|43079.6|43059.6|2
1653451900000|2022-05-25 04:11:40|43082.1|43062.1|43079.6|43059.6|43082.1|43062.1|43079.6|43059.6|0
1653451910000|2022-05-25 04:11:50|43082.1|43062.1|43082.1|43062.1|43082.1|43062.1|43082.1|43062.1|0
1653451920000|2022-05-25 04:12:00|43080.8|43060.8|43082.1|43062.1|43082.1|43062.1|43079.6|43059.6|0
1653451930000|2022-05-25 04:12:10|43084.6|43064.6|43082.1|43062.1|43084.6|43064.6|43082.1|43062.1|0
1653451940000|2022-05-25 04:12:20|43084.6|43064.6|43084.6|43064.6|43084.6|43064.6|43084.6|43064.6|0
1653452000000|2022-05-25 04:13:20|||||||||1
1653452010000|2022-05-25 04:13:30|43082.1|43062.1|43082.1|43062.1|43082.1|43062.1|43082.1|43062.1|1
1653452020000|2022-05-25 04:13:40|43083.4|43063.4|43083.3|43063.3|43087.1|43067.1|43083.3|43063.3|3
1653452030000|2022-05-25 04:13:50|43082.1|43062.1|43082.1|43062.1|43082.1|43062.1|43082.1|43062.1|0
1653452040000|2022-05-25 04:14:00|43083.4|43063.4|43079.6|43059.6|43083.4|43063.4|43079.6|43059.6|0
1653452050000|2022-05-25 04:14:10|43082.1|43062.1|43082.1|43062.1|43082.1|43062.1|43082.1|43062.1|0
1653452070000|2022-05-25 04:14:30|43080.8|43060.8|43080.8|43060.8|43080.8|43060.8|43080.8|43060.8|0
1653452080000|2022-05-25 04:14:40|43079.6|43059.6|43079.6|43059.6|43079.6|43059.6|43079.6|43059.6|0
1653452140000|2022-05-25 04:15:40|43080.9|43060.9|43080.9|43060.9|43080.9|43060.9|43080.9|43060.9|2
1653452150000|2022-05-25 04:15:50|43082.1|43062.1|43082.1|43062.1|43082.1|43062.1|43082.1|43062.1|1
1653452170000|2022-05-25 04:16:10|43083.4|43063.4|43084.6|43064.6|43084.6|43064.6|43083.4|43063.4|1
1653452190000|2022-05-25 04:16:30|43087.1|43067.1|43077.1|43057.1|43087.1|43067.1|43077.1|43057.1|3
1653452250000|2022-05-25 04:17:30|43075.8|43055.8|43074.6|43054.6|43075.8|43055.8|43074.6|43054.6|1
1653452260000|2022-05-25 04:17:40|||||||||2
1653452270000|2022-05-25 04:17:50|43072.1|43052.1|43072.1|43052.1|43072.1|43052.1|43072.1|43052.1|0
1653452280000|2022-05-25 04:18:00|43073.4|43053.4|43072.1|43052.1|43074.6|43054.6|43072.1|43052.1|0
1653452330000|2022-05-25 04:18:50|43073.4|43053.4|43074.6|43054.6|43074.6|43054.6|43073.4|43053.4|0
1653452350000|2022-05-25 04:19:10|43073.4|43053.4|43074.6|43054.6|43074.6|43054.6|43072.1|43052.1|0
1653452380000|2022-05-25 04:19:40|43070.9|43050.9|43068.4|43048.4|43070.9|43050.9|43068.4|43048.4|3
1653452390000|2022-05-25 04:19:50|||||||||1
1653452400000|2022-05-25 04:20:00|||||||||1
1653452420000|2022-05-25 04:20:20|43069.6|43049.6|43072.1|43052.1|43072.1|43052.1|43069.6|43049.6|1
1653452430000|2022-05-25 04:20:30|43074.6|43054.6|43077.1|43057.1|43077.1|43057.1|43072.1|43052.1|0
1653452440000|2022-05-25 04:20:40|43074.6|43054.6|43073.3|43053.3|43077.1|43057.1|43072.1|43052.1|0
1653452450000|2022-05-25 04:20:50|43075.9|43055.9|43077.1|43057.1|43077.1|43057.1|43072.1|43052.1|0
1653452470000|2022-05-25 04:21:10|43075.8|43055.8|43074.6|43054.6|43075.8|43055.8|43074.6|43054.6|0
1653452490000|2022-05-25 04:21:30|43072.1|43052.1|43075.9|43055.9|43075.9|43055.9|43072.1|43052.1|2
1653452500000|2022-05-25 04:21:40|43077.1|43057.1|43077.1|43057.1|43077.1|43057.1|43077.1|43057.1|0
1653452530000|2022-05-25 04:22:10|43082.1|43062.1|43088.4|43068.4|43088.4|43068.4|43082.1|43062.1|3
1653452540000|2022-05-25 04:22:20|43087.1|43067.1|43087.1|43067.1|43087.1|43067.1|43087.1|43067.1|0
1653452550000|2022-05-25 04:22:30|43085.8|43065.8|43084.6|43064.6|43085.8|43065.8|43082.1|43062.1|0
1653452570000|2022-05-25 04:22:50|43082.1|43062.1|43084.6|43064.6|43084.6|43064.6|43082.1|43062.1|4
1653452580000|2022-05-25 04:23:00|43083.3|43063.3|43083.3|43063.3|43083.3|43063.3|43083.3|43063.3|0
1653452590000|2022-05-25 04:23:10|43082.1|43062.1|43082.1|43062.1|43082.1|43062.1|43082.1|43062.1|0
1653452600000|2022-05-25 04:23:20|43079.6|43059.6|43082.1|43062.1|43082.1|43062.1|43079.6|43059.6|2
1653452610000|2022-05-25 04:23:30|43084.6|43064.6|43084.6|43064.6|43084.6|43064.6|43084.6|43064.6|0
1653452620000|2022-05-25 04:23:40|43082.1|43062.1|43079.6|43059.6|43082.1|43062.1|43079.6|43059.6|1
1653452630000|2022-05-25 04:23:50|||||||||1
1653452640000|2022-05-25 04:24:00|43078.3|43058.3|43078.3|43058.3|43078.3|43058.3|43078.3|43058.3|1
1653452650000|2022-05-25 04:24:10|43075.8|43055.8|43078.3|43058.3|43078.3|43058.3|43075.8|43055.8|0
1653452660000|2022-05-25 04:24:20|43077|43057|43074.6|43054.6|43077|43057|43074.6|43054.6|0
1653452670000|2022-05-25 04:24:30|43073.3|43053.3|43077.1|43057.1|43077.1|43057.1|43072.1|43052.1|0
1653452680000|2022-05-25 04:24:40|43072.1|43052.1|43074.6|43054.6|43077.1|43057.1|43072.1|43052.1|0
1653452690000|2022-05-25 04:24:50|43073.3|43053.3|43077.1|43057.1|43077.1|43057.1|43073.3|43053.3|0
1653452700000|2022-05-25 04:25:00|43072.1|43052.1|43074.6|43054.6|43077.1|43057.1|43072.1|43052.1|2
1653452720000|2022-05-25 04:25:20|43073.4|43053.4|43073.4|43053.4|43073.4|43053.4|43073.4|43053.4|2
1653452730000|2022-05-25 04:25:30|43074.6|43054.6|43077.1|43057.1|43077.1|43057.1|43074.6|43054.6|0
1653452740000|2022-05-25 04:25:40|43075.9|43055.9|43072.1|43052.1|43075.9|43055.9|43072.1|43052.1|0
1653452750000|2022-05-25 04:25:50|||||||||1
1653452760000|2022-05-25 04:26:00|43070.8|43050.8|43069.6|43049.6|43070.8|43050.8|43069.6|43049.6|0
1653452770000|2022-05-25 04:26:10|43070.9|43050.9|43069.6|43049.6|43072.1|43052.1|43069.6|43049.6|0
1653452800000|2022-05-25 04:26:40|43072.1|43052.1|43072.1|43052.1|43072.1|43052.1|43072.1|43052.1|4
1653452810000|2022-05-25 04:26:50|43069.6|43049.6|43068.3|43048.3|43069.6|43049.6|43068.3|43048.3|0
1653452820000|2022-05-25 04:27:00|43067.1|43047.1|43067.1|43047.1|43067.1|43047.1|43067.1|43047.1|3
1653452830000|2022-05-25 04:27:10|43069.6|43049.6|43067.1|43047.1|43069.6|43049.6|43067.1|43047.1|1
1653452840000|2022-05-25 04:27:20|43068.4|43048.4|43068.3|43048.3|43072.1|43052.1|43068.3|43048.3|2
1653452850000|2022-05-25 04:27:30|43067.1|43047.1|43067.1|43047.1|43067.1|43047.1|43067.1|43047.1|0
1653452860000|2022-05-25 04:27:40|43069.8|43049.8|43072.1|43052.1|43072.1|43052.1|43069.8|43049.8|0
1653452880000|2022-05-25 04:28:00|43070.8|43050.8|43067.1|43047.1|43070.8|43050.8|43067.1|43047.1|0
1653452920000|2022-05-25 04:28:40|||||||||2
1653452930000|2022-05-25 04:28:50|43064.6|43044.6|43064.6|43044.6|43064.6|43044.6|43064.6|43044.6|0
1653452940000|2022-05-25 04:29:00|43059.6|43039.6|43052.1|43032.1|43059.6|43039.6|43052.1|43032.1|9
1653452970000|2022-05-25 04:29:30|43048.4|43028.4|43048.4|43028.4|43048.4|43028.4|43048.4|43028.4|2
1653452980000|2022-05-25 04:29:40|43047.1|43027.1|43047.1|43027.1|43047.1|43027.1|43047.1|43027.1|4
1653453000000|2022-05-25 04:30:00|||||||||4
1653453040000|2022-05-25 04:30:40|43044.6|43024.6|43047.1|43027.1|43047.1|43027.1|43044.6|43024.6|1
1653453070000|2022-05-25 04:31:10|43048.4|43028.4|43049.6|43029.6|43049.6|43029.6|43048.4|43028.4|0
1653453080000|2022-05-25 04:31:20|||||||||1
1653453090000|2022-05-25 04:31:30|43044.6|43024.6|43044.6|43024.6|43047.1|43027.1|43044.6|43024.6|1
1653453110000|2022-05-25 04:31:50|43043.3|43023.3|43043.3|43023.3|43043.3|43023.3|43043.3|43023.3|2
1653453120000|2022-05-25 04:32:00|43044.6|43024.6|43047.1|43027.1|43047.1|43027.1|43044.6|43024.6|1
1653453140000|2022-05-25 04:32:20|43042.1|43022.1|43045.8|43025.8|43047.1|43027.1|43042.1|43022.1|2
1653453150000|2022-05-25 04:32:30|43044.6|43024.6|43047.1|43027.1|43047.1|43027.1|43042.1|43022.1|1
1653453160000|2022-05-25 04:32:40|43044.6|43024.6|43047.1|43027.1|43047.1|43027.1|43042.1|43022.1|1
1653453200000|2022-05-25 04:33:20|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|1
1653453210000|2022-05-25 04:33:30|43053.4|43033.4|43052.1|43032.1|43054.6|43034.6|43052.1|43032.1|1
1653453220000|2022-05-25 04:33:40|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|0
1653453300000|2022-05-25 04:35:00|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|0
1653453310000|2022-05-25 04:35:10|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|0
1653453360000|2022-05-25 04:36:00|43059.8|43039.8|43062.1|43042.1|43062.1|43042.1|43059.8|43039.8|2
1653453370000|2022-05-25 04:36:10|43060.8|43040.8|43059.6|43039.6|43062.1|43042.1|43059.6|43039.6|2
1653453390000|2022-05-25 04:36:30|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|1
1653453410000|2022-05-25 04:36:50|43055.8|43035.8|43054.6|43034.6|43055.8|43035.8|43054.6|43034.6|0
1653453420000|2022-05-25 04:37:00|43053.3|43033.3|43055.8|43035.8|43055.8|43035.8|43053.3|43033.3|0
1653453480000|2022-05-25 04:38:00|43053.3|43033.3|43053.3|43033.3|43053.3|43033.3|43053.3|43033.3|0
1653453510000|2022-05-25 04:38:30|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|0
1653453540000|2022-05-25 04:39:00|43054.6|43034.6|43054.6|43034.6|43054.6|43034.6|43054.6|43034.6|1
1653453560000|2022-05-25 04:39:20|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43049.6|43029.6|2
1653453580000|2022-05-25 04:39:40|43053.3|43033.3|43054.6|43034.6|43054.6|43034.6|43052.1|43032.1|0
1653453590000|2022-05-25 04:39:50|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|2
1653453600000|2022-05-25 04:40:00|43054.6|43034.6|43052.1|43032.1|43054.6|43034.6|43052.1|43032.1|0
1653453630000|2022-05-25 04:40:30|43050.8|43030.8|43052.1|43032.1|43052.1|43032.1|43050.8|43030.8|1
1653453660000|2022-05-25 04:41:00|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|43047.1|43027.1|0
1653453670000|2022-05-25 04:41:10|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|2
1653453680000|2022-05-25 04:41:20|43048.3|43028.3|43052.1|43032.1|43052.1|43032.1|43047.1|43027.1|2
1653453690000|2022-05-25 04:41:30|43050.8|43030.8|43048.3|43028.3|43050.8|43030.8|43048.3|43028.3|0
1653453700000|2022-05-25 04:41:40|43047.1|43027.1|43047.1|43027.1|43047.1|43027.1|43047.1|43027.1|0
1653453710000|2022-05-25 04:41:50|43049.6|43029.6|43049.6|43029.6|43052.1|43032.1|43049.6|43029.6|0
1653453720000|2022-05-25 04:42:00|43047.1|43027.1|43047.1|43027.1|43047.1|43027.1|43047.1|43027.1|0
1653453740000|2022-05-25 04:42:20|43049.6|43029.6|43047.1|43027.1|43049.6|43029.6|43047.1|43027.1|2
1653453760000|2022-05-25 04:42:40|||||||||1
1653453810000|2022-05-25 04:43:30|43050.9|43030.9|43050.9|43030.9|43050.9|43030.9|43050.9|43030.9|2
1653453880000|2022-05-25 04:44:40|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|0
1653453890000|2022-05-25 04:44:50|43050.9|43030.9|43050.9|43030.9|43050.9|43030.9|43050.9|43030.9|0
1653453900000|2022-05-25 04:45:00|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|0
1653453930000|2022-05-25 04:45:30|43050.9|43030.9|43053.4|43033.4|43053.4|43033.4|43050.9|43030.9|0
1653453950000|2022-05-25 04:45:50|43054.6|43034.6|43054.6|43034.6|43054.6|43034.6|43054.6|43034.6|1
1653453960000|2022-05-25 04:46:00|||||||||1
1653454050000|2022-05-25 04:47:30|||||||||1
1653454070000|2022-05-25 04:47:50|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|0
1653454080000|2022-05-25 04:48:00|43054.6|43034.6|43054.6|43034.6|43054.6|43034.6|43054.6|43034.6|1
1653454090000|2022-05-25 04:48:10|||||||||2
1653454100000|2022-05-25 04:48:20|43052.1|43032.1|43049.6|43029.6|43052.1|43032.1|43049.6|43029.6|4
1653454110000|2022-05-25 04:48:30|43048.3|43028.3|43044.6|43024.6|43048.3|43028.3|43044.6|43024.6|6
1653454120000|2022-05-25 04:48:40|||||||||1
1653454130000|2022-05-25 04:48:50|43040.8|43020.8|43040.8|43020.8|43040.8|43020.8|43040.8|43020.8|2
1653454160000|2022-05-25 04:49:20|43039.6|43019.6|43038.3|43018.3|43039.6|43019.6|43038.3|43018.3|1
1653454170000|2022-05-25 04:49:30|43039.6|43019.6|43037.1|43017.1|43039.6|43019.6|43037.1|43017.1|1
1653454180000|2022-05-25 04:49:40|43038.4|43018.4|43039.6|43019.6|43039.6|43019.6|43038.4|43018.4|0
1653454200000|2022-05-25 04:50:00|43037.1|43017.1|43039.6|43019.6|43039.6|43019.6|43037.1|43017.1|1
1653454210000|2022-05-25 04:50:10|43040.9|43020.9|43043.4|43023.4|43043.4|43023.4|43040.9|43020.9|4
1653454230000|2022-05-25 04:50:30|43044.6|43024.6|43044.6|43024.6|43044.6|43024.6|43044.6|43024.6|0
1653454240000|2022-05-25 04:50:40|43045.9|43025.9|43047.1|43027.1|43047.1|43027.1|43045.9|43025.9|0
1653454250000|2022-05-25 04:50:50|43049.8|43029.8|43050.9|43030.9|43050.9|43030.9|43049.8|43029.8|0
1653454260000|2022-05-25 04:51:00|43053.4|43033.4|43054.6|43034.6|43054.6|43034.6|43053.4|43033.4|0
1653454270000|2022-05-25 04:51:10|43053.4|43033.4|43054.6|43034.6|43054.6|43034.6|43053.4|43033.4|0
1653454280000|2022-05-25 04:51:20|43053.4|43033.4|43053.4|43033.4|43053.4|43033.4|43053.4|43033.4|0
1653454290000|2022-05-25 04:51:30|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|1
1653454300000|2022-05-25 04:51:40|43054.6|43034.6|43052.1|43032.1|43054.6|43034.6|43052.1|43032.1|0
1653454330000|2022-05-25 04:52:10|43054.6|43034.6|43054.6|43034.6|43054.6|43034.6|43054.6|43034.6|0
1653454340000|2022-05-25 04:52:20|||||||||1
1653454360000|2022-05-25 04:52:40|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|0
1653454380000|2022-05-25 04:53:00|43054.6|43034.6|43053.3|43033.3|43054.6|43034.6|43053.3|43033.3|0
1653454410000|2022-05-25 04:53:30|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|0
1653454440000|2022-05-25 04:54:00|43050.8|43030.8|43047.1|43027.1|43050.8|43030.8|43047.1|43027.1|0
1653454480000|2022-05-25 04:54:40|43044.6|43024.6|43047.1|43027.1|43047.1|43027.1|43044.6|43024.6|1
1653454490000|2022-05-25 04:54:50|43045.8|43025.8|43047.1|43027.1|43047.1|43027.1|43045.8|43025.8|0
1653454500000|2022-05-25 04:55:00|43048.4|43028.4|43047.1|43027.1|43049.6|43029.6|43047.1|43027.1|0
1653454510000|2022-05-25 04:55:10|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|0
1653454580000|2022-05-25 04:56:20|43047.1|43027.1|43047.1|43027.1|43047.1|43027.1|43047.1|43027.1|1
1653454600000|2022-05-25 04:56:40|43045.8|43025.8|43044.6|43024.6|43045.8|43025.8|43044.6|43024.6|0
1653454620000|2022-05-25 04:57:00|||||||||1
1653454640000|2022-05-25 04:57:20|43047.1|43027.1|43047.1|43027.1|43047.1|43027.1|43047.1|43027.1|1
1653454680000|2022-05-25 04:58:00|43045.8|43025.8|43042.1|43022.1|43045.8|43025.8|43042.1|43022.1|3
1653454690000|2022-05-25 04:58:10|43040.8|43020.8|43037.1|43017.1|43040.8|43020.8|43037.1|43017.1|2
1653454700000|2022-05-25 04:58:20|||||||||1
1653454710000|2022-05-25 04:58:30|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|0
1653454720000|2022-05-25 04:58:40|||||||||1
1653454740000|2022-05-25 04:59:00|43037.1|43017.1|43037.1|43017.1|43037.1|43017.1|43037.1|43017.1|3
1653454750000|2022-05-25 04:59:10|43038.5|43018.5|43041|43021|43041|43021|43038.5|43018.5|1
1653454770000|2022-05-25 04:59:30|43038.5|43018.5|43039.6|43019.6|43039.6|43019.6|43038.5|43018.5|1
1653454780000|2022-05-25 04:59:40|43038.3|43018.3|43037.1|43017.1|43039.6|43019.6|43037.1|43017.1|0
1653454790000|2022-05-25 04:59:50|43038.5|43018.5|43042.1|43022.1|43042.1|43022.1|43038.5|43018.5|0
1653454800000|2022-05-25 05:00:00|43039.6|43019.6|43039.6|43019.6|43039.6|43019.6|43037.1|43017.1|2
1653454810000|2022-05-25 05:00:10|43042.1|43022.1|43042.1|43022.1|43042.1|43022.1|43042.1|43022.1|0
1653454820000|2022-05-25 05:00:20|43043.5|43023.5|43052.1|43032.1|43052.1|43032.1|43043.5|43023.5|3
1653454830000|2022-05-25 05:00:30|43048.3|43028.3|43049.6|43029.6|43049.6|43029.6|43048.3|43028.3|1
1653454840000|2022-05-25 05:00:40|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|0
1653454850000|2022-05-25 05:00:50|43053.5|43033.5|43052.1|43032.1|43053.5|43033.5|43052.1|43032.1|1
1653454860000|2022-05-25 05:01:00|43054.6|43034.6|43052.1|43032.1|43054.6|43034.6|43051|43031|1
1653454870000|2022-05-25 05:01:10|43050.8|43030.8|43047.1|43027.1|43050.8|43030.8|43047.1|43027.1|2
1653454880000|2022-05-25 05:01:20|||||||||1
1653454890000|2022-05-25 05:01:30|43045.8|43025.8|43045.8|43025.8|43045.8|43025.8|43045.8|43025.8|0
1653454900000|2022-05-25 05:01:40|43044.6|43024.6|43044.6|43024.6|43044.6|43024.6|43044.6|43024.6|0
1653454910000|2022-05-25 05:01:50|43040.8|43020.8|43035.8|43015.8|43040.8|43020.8|43035.8|43015.8|1
1653454920000|2022-05-25 05:02:00|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|0
1653454940000|2022-05-25 05:02:20|43036|43016|43044.6|43024.6|43047.1|43027.1|43036|43016|1
1653454950000|2022-05-25 05:02:30|43046|43026|43047.1|43027.1|43047.1|43027.1|43044.6|43024.6|0
1653454970000|2022-05-25 05:02:50|43042.1|43022.1|43040.8|43020.8|43042.1|43022.1|43040.8|43020.8|0
1653454980000|2022-05-25 05:03:00|43039.5|43019.5|43037|43017|43039.5|43019.5|43037|43017|0
1653454990000|2022-05-25 05:03:10|43037.1|43017.1|43029.6|43009.6|43037.1|43017.1|43029.6|43009.6|4
1653455000000|2022-05-25 05:03:20|43028.3|43008.3|43027.1|43007.1|43028.3|43008.3|43027.1|43007.1|0
1653455010000|2022-05-25 05:03:30|||||||||1
1653455020000|2022-05-25 05:03:40|43028.3|43008.3|43032.1|43012.1|43032.1|43012.1|43027.1|43007.1|0
1653455070000|2022-05-25 05:04:30|43031|43011|43027.1|43007.1|43031|43011|43027.1|43007.1|4
1653455080000|2022-05-25 05:04:40|||||||||3
1653455110000|2022-05-25 05:05:10|43023.3|43003.3|43027.1|43007.1|43027.1|43007.1|43023.3|43003.3|8
1653455120000|2022-05-25 05:05:20|43025.8|43005.8|43022.1|43002.1|43025.8|43005.8|43022.1|43002.1|0
1653455140000|2022-05-25 05:05:40|43020.8|43000.8|43018.3|42998.3|43020.8|43000.8|43018.3|42998.3|1
1653455150000|2022-05-25 05:05:50|43018.5|42998.5|43019.6|42999.6|43019.6|42999.6|43017.1|42997.1|1
1653455160000|2022-05-25 05:06:00|43021|43001|43012.1|42992.1|43022.1|43002.1|43012.1|42992.1|7
1653455180000|2022-05-25 05:06:20|43009.5|42989.5|43009.5|42989.5|43009.5|42989.5|43009.5|42989.5|2
1653455210000|2022-05-25 05:06:50|43009.6|42989.6|43010.8|42990.8|43010.8|42990.8|43008.3|42988.3|0
1653455250000|2022-05-25 05:07:30|43012.1|42992.1|43012.1|42992.1|43012.1|42992.1|43009.6|42989.6|0
1653455260000|2022-05-25 05:07:40|43009.6|42989.6|43009.6|42989.6|43009.6|42989.6|43009.6|42989.6|0
1653455270000|2022-05-25 05:07:50|43011|42991|43012.1|42992.1|43012.1|42992.1|43011|42991|0
1653455280000|2022-05-25 05:08:00|43013.3|42993.3|43017.1|42997.1|43017.1|42997.1|43013.3|42993.3|1
1653455300000|2022-05-25 05:08:20|43022.1|43002.1|43037.1|43017.1|43037.1|43017.1|43022.1|43002.1|3
1653455310000|2022-05-25 05:08:30|43038.5|43018.5|43039.6|43019.6|43039.6|43019.6|43038.5|43018.5|0
1653455320000|2022-05-25 05:08:40|43042.1|43022.1|43042.1|43022.1|43042.1|43022.1|43042.1|43022.1|0
1653455340000|2022-05-25 05:09:00|43039.6|43019.6|43034.6|43014.6|43039.6|43019.6|43034.6|43014.6|1
1653455350000|2022-05-25 05:09:10|43037.1|43017.1|43034.6|43014.6|43037.1|43017.1|43034.6|43014.6|0
1653455360000|2022-05-25 05:09:20|43030.8|43010.8|43030.8|43010.8|43030.8|43010.8|43030.8|43010.8|0
1653455370000|2022-05-25 05:09:30|43029.5|43009.5|43023.3|43003.3|43029.5|43009.5|43023.3|43003.3|1
1653455380000|2022-05-25 05:09:40|43022.1|43002.1|43022.1|43002.1|43022.1|43002.1|43022.1|43002.1|0
1653455400000|2022-05-25 05:10:00|43019.6|42999.6|43017.1|42997.1|43019.6|42999.6|43017.1|42997.1|1
1653455420000|2022-05-25 05:10:20|43014.6|42994.6|43014.6|42994.6|43014.6|42994.6|43014.6|42994.6|1
1653455440000|2022-05-25 05:10:40|43017.1|42997.1|43017.1|42997.1|43017.1|42997.1|43015.8|42995.8|0
1653455470000|2022-05-25 05:11:10|43015.8|42995.8|43012.1|42992.1|43015.8|42995.8|43012.1|42992.1|0
1653455480000|2022-05-25 05:11:20|43014.6|42994.6|43017.1|42997.1|43017.1|42997.1|43014.6|42994.6|1
1653455490000|2022-05-25 05:11:30|||||||||1
1653455500000|2022-05-25 05:11:40|||||||||1
1653455520000|2022-05-25 05:12:00|||||||||3
1653455550000|2022-05-25 05:12:30|43016|42996|43012.1|42992.1|43016|42996|43011|42991|3
1653455570000|2022-05-25 05:12:50|43014.6|42994.6|43017.1|42997.1|43017.1|42997.1|43014.6|42994.6|0
1653455580000|2022-05-25 05:13:00|43018.5|42998.5|43022.1|43002.1|43022.1|43002.1|43018.5|42998.5|0
1653455590000|2022-05-25 05:13:10|43018.3|42998.3|43022.1|43002.1|43022.1|43002.1|43017.1|42997.1|3
1653455600000|2022-05-25 05:13:20|43023.5|43003.5|43024.6|43004.6|43024.6|43004.6|43023.5|43003.5|1
1653455610000|2022-05-25 05:13:30|43022.1|43002.1|43022.1|43002.1|43022.1|43002.1|43022.1|43002.1|0
1653455640000|2022-05-25 05:14:00|||||||||1
1653455650000|2022-05-25 05:14:10|43019.6|42999.6|43019.6|42999.6|43019.6|42999.6|43019.6|42999.6|0
1653455670000|2022-05-25 05:14:30|43017.1|42997.1|43017.1|42997.1|43017.1|42997.1|43017.1|42997.1|1
1653455680000|2022-05-25 05:14:40|43015.8|42995.8|43017.1|42997.1|43017.1|42997.1|43014.6|42994.6|0
1653455690000|2022-05-25 05:14:50|43015.8|42995.8|43013.5|42993.5|43015.8|42995.8|43013.5|42993.5|1
1653455700000|2022-05-25 05:15:00|43011|42991|43007.1|42987.1|43011|42991|43007.1|42987.1|1
1653455710000|2022-05-25 05:15:10|43005.8|42985.8|42994.6|42974.6|43005.8|42985.8|42994.6|42974.6|2
1653455730000|2022-05-25 05:15:30|42992.1|42972.1|42987.1|42967.1|42992.1|42972.1|42987.1|42967.1|5
1653455740000|2022-05-25 05:15:40|42985.8|42965.8|42984.6|42964.6|42987.1|42967.1|42984.6|42964.6|3
1653455750000|2022-05-25 05:15:50|42987.1|42967.1|42987.1|42967.1|42987.1|42967.1|42987.1|42967.1|1
1653455760000|2022-05-25 05:16:00|42992.1|42972.1|42992.1|42972.1|42992.1|42972.1|42992.1|42972.1|6
1653455770000|2022-05-25 05:16:10|||||||||1
1653455790000|2022-05-25 05:16:30|42990.8|42970.8|42987.1|42967.1|42990.8|42970.8|42987.1|42967.1|1
1653455810000|2022-05-25 05:16:50|42988.5|42968.5|42988.5|42968.5|42988.5|42968.5|42988.5|42968.5|1
1653455820000|2022-05-25 05:17:00|42989.6|42969.6|42992.1|42972.1|42992.1|42972.1|42989.6|42969.6|0
1653455850000|2022-05-25 05:17:30|42994.6|42974.6|42998.5|42978.5|42998.5|42978.5|42994.6|42974.6|0
1653455860000|2022-05-25 05:17:40|43002.1|42982.1|43002.1|42982.1|43002.1|42982.1|43002.1|42982.1|0
1653455870000|2022-05-25 05:17:50|43000.8|42980.8|42999.6|42979.6|43000.8|42980.8|42999.6|42979.6|1
1653455880000|2022-05-25 05:18:00|43006|42986|43009.6|42989.6|43009.6|42989.6|43006|42986|6
1653455890000|2022-05-25 05:18:10|43007.1|42987.1|43002.1|42982.1|43007.1|42987.1|42999.6|42979.6|2
1653455900000|2022-05-25 05:18:20|42999.6|42979.6|42999.6|42979.6|43002.1|42982.1|42999.6|42979.6|0
1653455910000|2022-05-25 05:18:30|42998.5|42978.5|43003.5|42983.5|43003.5|42983.5|42998.5|42978.5|1
1653455920000|2022-05-25 05:18:40|43004.6|42984.6|43011|42991|43011|42991|43004.6|42984.6|0
1653455940000|2022-05-25 05:19:00|43013.5|42993.5|43018.5|42998.5|43018.5|42998.5|43013.5|42993.5|0
1653455960000|2022-05-25 05:19:20|43021|43001|43034.6|43014.6|43037.1|43017.1|43021|43001|0
1653455970000|2022-05-25 05:19:30|43037.1|43017.1|43034.6|43014.6|43037.1|43017.1|43034.6|43014.6|1
1653455980000|2022-05-25 05:19:40|43033.5|43013.5|43032.1|43012.1|43033.5|43013.5|43032.1|43012.1|0
1653456000000|2022-05-25 05:20:00|||||||||1
1653456010000|2022-05-25 05:20:10|43030.8|43010.8|43029.6|43009.6|43032.1|43012.1|43027.1|43007.1|0
1653456020000|2022-05-25 05:20:20|43027.1|43007.1|43030.8|43010.8|43031|43011|43027.1|43007.1|0
1653456030000|2022-05-25 05:20:30|43029.6|43009.6|43030.8|43010.8|43031|43011|43029.6|43009.6|0
1653456040000|2022-05-25 05:20:40|43029.6|43009.6|43029.6|43009.6|43029.6|43009.6|43029.6|43009.6|0
1653456050000|2022-05-25 05:20:50|43027.1|43007.1|43027.1|43007.1|43027.1|43007.1|43027.1|43007.1|0
1653456060000|2022-05-25 05:21:00|43024.6|43004.6|43022.1|43002.1|43024.6|43004.6|43022.1|43002.1|0
1653456070000|2022-05-25 05:21:10|43024.6|43004.6|43027.1|43007.1|43027.1|43007.1|43022.1|43002.1|0
1653456080000|2022-05-25 05:21:20|43025.8|43005.8|43022.1|43002.1|43025.8|43005.8|43022.1|43002.1|0
1653456090000|2022-05-25 05:21:30|43019.6|42999.6|43019.6|42999.6|43019.6|42999.6|43019.6|42999.6|0
1653456110000|2022-05-25 05:21:50|43022.1|43002.1|43022.1|43002.1|43022.1|43002.1|43022.1|43002.1|0
1653456120000|2022-05-25 05:22:00|43024.6|43004.6|43027.1|43007.1|43027.1|43007.1|43024.6|43004.6|1
1653456130000|2022-05-25 05:22:10|43022.1|43002.1|43019.6|42999.6|43022.1|43002.1|43019.6|42999.6|4
1653456140000|2022-05-25 05:22:20|43019.5|42999.5|43018.5|42998.5|43022.1|43002.1|43017.1|42997.1|1
1653456150000|2022-05-25 05:22:30|43019.6|42999.6|43019.6|42999.6|43019.6|42999.6|43019.6|42999.6|0
1653456160000|2022-05-25 05:22:40|43021|43001|43019.6|42999.6|43021|43001|43017.1|42997.1|0
1653456170000|2022-05-25 05:22:50|43018.3|42998.3|43017.1|42997.1|43018.3|42998.3|43017.1|42997.1|0
1653456190000|2022-05-25 05:23:10|43014.5|42994.5|43012.1|42992.1|43014.5|42994.5|43012.1|42992.1|1
1653456200000|2022-05-25 05:23:20|43013.5|42993.5|43012.1|42992.1|43013.5|42993.5|43012.1|42992.1|4
1653456220000|2022-05-25 05:23:40|||||||||1
1653456230000|2022-05-25 05:23:50|43007.1|42987.1|43002.1|42982.1|43007.1|42987.1|43002.1|42982.1|0
1653456240000|2022-05-25 05:24:00|42999.6|42979.6|42997.1|42977.1|42999.6|42979.6|42997.1|42977.1|0
1653456250000|2022-05-25 05:24:10|42999.6|42979.6|43002.1|42982.1|43002.1|42982.1|42999.6|42979.6|0
1653456260000|2022-05-25 05:24:20|||||||||2
1653456270000|2022-05-25 05:24:30|||||||||3
1653456280000|2022-05-25 05:24:40|||||||||1
1653456290000|2022-05-25 05:24:50|42998.3|42978.3|42998.3|42978.3|42998.3|42978.3|42998.3|42978.3|2
1653456300000|2022-05-25 05:25:00|42997.1|42977.1|42982.1|42962.1|42997.1|42977.1|42982.1|42962.1|2
1653456310000|2022-05-25 05:25:10|42978.3|42958.3|42977.1|42957.1|42978.3|42958.3|42977.1|42957.1|1
1653456320000|2022-05-25 05:25:20|42972.1|42952.1|42972.1|42952.1|42972.1|42952.1|42969.6|42949.6|0
1653456330000|2022-05-25 05:25:30|42967.1|42947.1|42962.1|42942.1|42967.1|42947.1|42962.1|42942.1|3
1653456350000|2022-05-25 05:25:50|42961|42941|42961|42941|42961|42941|42961|42941|1
1653456360000|2022-05-25 05:26:00|||||||||1
1653456370000|2022-05-25 05:26:10|42963.3|42943.3|42967.1|42947.1|42967.1|42947.1|42963.3|42943.3|2
1653456380000|2022-05-25 05:26:20|42970.8|42950.8|42972|42952|42972|42952|42970.8|42950.8|1
1653456390000|2022-05-25 05:26:30|42970.8|42950.8|42977.1|42957.1|42977.1|42957.1|42970.8|42950.8|0
1653456400000|2022-05-25 05:26:40|42978.5|42958.5|42977.1|42957.1|42979.6|42959.6|42977.1|42957.1|0
1653456410000|2022-05-25 05:26:50|42974.6|42954.6|42974.6|42954.6|42974.6|42954.6|42974.6|42954.6|5
1653456420000|2022-05-25 05:27:00|42973.5|42953.5|42960.8|42940.8|42973.5|42953.5|42960.8|42940.8|1
1653456430000|2022-05-25 05:27:10|42959.6|42939.6|42952.1|42932.1|42959.6|42939.6|42952.1|42932.1|5
1653456440000|2022-05-25 05:27:20|42954.6|42934.6|42957.1|42937.1|42957.1|42937.1|42954.6|42934.6|1
1653456450000|2022-05-25 05:27:30|42962.1|42942.1|42962.1|42942.1|42962.1|42942.1|42962.1|42942.1|2
1653456460000|2022-05-25 05:27:40|42963.5|42943.5|42969.6|42949.6|42969.6|42949.6|42963.5|42943.5|5
1653456470000|2022-05-25 05:27:50|42967.1|42947.1|42972.1|42952.1|42972.1|42952.1|42967.1|42947.1|1
1653456480000|2022-05-25 05:28:00|42972.2|42952.2|42967.2|42947.2|42972.2|42952.2|42967.2|42947.2|1
1653456490000|2022-05-25 05:28:10|42972.2|42952.2|42967.2|42947.2|42972.2|42952.2|42967.2|42947.2|6
1653456500000|2022-05-25 05:28:20|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|42959.7|42939.7|2
1653456510000|2022-05-25 05:28:30|42963.5|42943.5|42967.2|42947.2|42967.2|42947.2|42963.5|42943.5|2
1653456550000|2022-05-25 05:29:10|||||||||2
1653456560000|2022-05-25 05:29:20|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|0
1653456570000|2022-05-25 05:29:30|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|1
1653456580000|2022-05-25 05:29:40|42963.5|42943.5|42962.2|42942.2|42964.7|42944.7|42962.2|42942.2|3
1653456590000|2022-05-25 05:29:50|42959.7|42939.7|42959.7|42939.7|42959.7|42939.7|42959.7|42939.7|0
1653456600000|2022-05-25 05:30:00|42957.2|42937.2|42960.8|42940.8|42962.2|42942.2|42957.2|42937.2|21
1653456610000|2022-05-25 05:30:10|42959.7|42939.7|42957.2|42937.2|42959.7|42939.7|42957.2|42937.2|4
1653456620000|2022-05-25 05:30:20|42955.8|42935.8|42952.2|42932.2|42955.8|42935.8|42948.5|42928.5|9
1653456630000|2022-05-25 05:30:30|42954.8|42934.8|42968.5|42948.5|42968.5|42948.5|42954.8|42934.8|4
1653456640000|2022-05-25 05:30:40|42967.2|42947.2|42967.2|42947.2|42971|42951|42967.2|42947.2|2
1653456650000|2022-05-25 05:30:50|||||||||1
1653456660000|2022-05-25 05:31:00|42965.8|42945.8|42952.2|42932.2|42965.8|42945.8|42952.2|42932.2|4
1653456670000|2022-05-25 05:31:10|42953.5|42933.5|42962.2|42942.2|42962.2|42942.2|42953.5|42933.5|2
1653456680000|2022-05-25 05:31:20|42963.5|42943.5|42964.7|42944.7|42964.7|42944.7|42963.5|42943.5|0
1653456690000|2022-05-25 05:31:30|||||||||1
1653456700000|2022-05-25 05:31:40|42963.5|42943.5|42962.2|42942.2|42964.7|42944.7|42962.2|42942.2|3
1653456710000|2022-05-25 05:31:50|42959.7|42939.7|42959.7|42939.7|42959.7|42939.7|42959.7|42939.7|3
1653456730000|2022-05-25 05:32:10|42958.3|42938.3|42957.2|42937.2|42958.3|42938.3|42957.2|42937.2|1
1653456740000|2022-05-25 05:32:20|42958.5|42938.5|42954.7|42934.7|42959.7|42939.7|42954.7|42934.7|2
1653456750000|2022-05-25 05:32:30|42956|42936|42957.2|42937.2|42957.2|42937.2|42955.8|42935.8|4
1653456760000|2022-05-25 05:32:40|42959.7|42939.7|42964.7|42944.7|42964.7|42944.7|42959.7|42939.7|0
1653456770000|2022-05-25 05:32:50|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|0
1653456780000|2022-05-25 05:33:00|||||||||1
1653456790000|2022-05-25 05:33:10|42964.7|42944.7|42962.2|42942.2|42964.7|42944.7|42962.2|42942.2|0
1653456810000|2022-05-25 05:33:30|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|0
1653456820000|2022-05-25 05:33:40|42972.2|42952.2|42972.2|42952.2|42972.2|42952.2|42972.2|42952.2|2
1653456850000|2022-05-25 05:34:10|42973.5|42953.5|42989.7|42969.7|42989.7|42969.7|42973.5|42953.5|7
1653456860000|2022-05-25 05:34:20|42994.7|42974.7|42994.7|42974.7|42994.7|42974.7|42994.7|42974.7|2
1653456870000|2022-05-25 05:34:30|42998.5|42978.5|43007.2|42987.2|43007.2|42987.2|42998.5|42978.5|3
1653456880000|2022-05-25 05:34:40|43008.5|42988.5|43007.2|42987.2|43009.7|42989.7|43007.2|42987.2|0
1653456890000|2022-05-25 05:34:50|||||||||1
1653456900000|2022-05-25 05:35:00|43002.2|42982.2|42997.2|42977.2|43002.2|42982.2|42997.2|42977.2|5
1653456910000|2022-05-25 05:35:10|42998.5|42978.5|42997.2|42977.2|43002.2|42982.2|42997.2|42977.2|1
1653456920000|2022-05-25 05:35:20|42995.8|42975.8|42983.3|42963.3|42995.8|42975.8|42983.3|42963.3|10
1653456930000|2022-05-25 05:35:30|42982.2|42962.2|42987.2|42967.2|42987.2|42967.2|42982.2|42962.2|2
1653456940000|2022-05-25 05:35:40|42986|42966|42986|42966|42986|42966|42986|42966|0
1653456950000|2022-05-25 05:35:50|42987.2|42967.2|42982.2|42962.2|42987.2|42967.2|42982.2|42962.2|1
1653456960000|2022-05-25 05:36:00|42980.8|42960.8|42979.7|42959.7|42980.8|42960.8|42979.7|42959.7|1
1653456980000|2022-05-25 05:36:20|42977.2|42957.2|42982.2|42962.2|42982.2|42962.2|42977.2|42957.2|0
1653457010000|2022-05-25 05:36:50|42983.5|42963.5|42984.7|42964.7|42984.7|42964.7|42983.5|42963.5|2
1653457030000|2022-05-25 05:37:10|||||||||1
1653457040000|2022-05-25 05:37:20|42987.2|42967.2|42987.2|42967.2|42987.2|42967.2|42987.2|42967.2|5
1653457070000|2022-05-25 05:37:50|42985.8|42965.8|42982.2|42962.2|42985.8|42965.8|42982.2|42962.2|13
1653457080000|2022-05-25 05:38:00|42978.3|42958.3|42968.5|42948.5|42978.3|42958.3|42968.5|42948.5|3
1653457090000|2022-05-25 05:38:10|42972.2|42952.2|42972.2|42952.2|42972.2|42952.2|42972.2|42952.2|4
1653457110000|2022-05-25 05:38:30|42973.5|42953.5|42974.7|42954.7|42974.7|42954.7|42973.5|42953.5|2
1653457120000|2022-05-25 05:38:40|42972.2|42952.2|42972.2|42952.2|42972.2|42952.2|42972.2|42952.2|1
1653457130000|2022-05-25 05:38:50|42968.3|42948.3|42958.3|42938.3|42968.3|42948.3|42958.3|42938.3|7
1653457140000|2022-05-25 05:39:00|42955.8|42935.8|42951|42931|42955.8|42935.8|42951|42931|2
1653457150000|2022-05-25 05:39:10|42949.7|42929.7|42949.7|42929.7|42949.7|42929.7|42949.7|42929.7|2
1653457160000|2022-05-25 05:39:20|||||||||2
1653457180000|2022-05-25 05:39:40|42952.2|42932.2|42952.2|42932.2|42952.2|42932.2|42952.2|42932.2|2
1653457200000|2022-05-25 05:40:00|42953.5|42933.5|42957.2|42937.2|42957.2|42937.2|42953.5|42933.5|5
1653457210000|2022-05-25 05:40:10|42958.5|42938.5|42954.7|42934.7|42958.5|42938.5|42954.7|42934.7|1
1653457220000|2022-05-25 05:40:20|42957.2|42937.2|42957.2|42937.2|42957.2|42937.2|42952.2|42932.2|0
1653457230000|2022-05-25 05:40:30|42952.2|42932.2|42952.2|42932.2|42953.5|42933.5|42952.2|42932.2|2
1653457240000|2022-05-25 05:40:40|42957.2|42937.2|42957.2|42937.2|42957.2|42937.2|42957.2|42937.2|2
1653457260000|2022-05-25 05:41:00|||||||||3
1653457270000|2022-05-25 05:41:10|42955.8|42935.8|42948.3|42928.3|42955.8|42935.8|42948.3|42928.3|4
1653457280000|2022-05-25 05:41:20|42945.8|42925.8|42932|42912|42945.8|42925.8|42932|42912|29
1653457290000|2022-05-25 05:41:30|42929.7|42909.7|42932.2|42912.2|42932.2|42912.2|42929.7|42909.7|2
1653457300000|2022-05-25 05:41:40|42928.3|42908.3|42929.7|42909.7|42929.7|42909.7|42927.2|42907.2|1
1653457310000|2022-05-25 05:41:50|42930.8|42910.8|42937.2|42917.2|42937.2|42917.2|42930.8|42910.8|5
1653457320000|2022-05-25 05:42:00|42935.8|42915.8|42925.8|42905.8|42935.8|42915.8|42925.8|42905.8|4
1653457330000|2022-05-25 05:42:10|42923.3|42903.3|42923.5|42903.5|42924.7|42904.7|42922|42902|5
1653457340000|2022-05-25 05:42:20|42922.2|42902.2|42914.7|42894.7|42922.2|42902.2|42914.7|42894.7|5
1653457350000|2022-05-25 05:42:30|||||||||1
1653457360000|2022-05-25 05:42:40|42913.3|42893.3|42912.2|42892.2|42913.3|42893.3|42912.2|42892.2|0
1653457370000|2022-05-25 05:42:50|42896|42876|42900.8|42880.8|42900.8|42880.8|42896|42876|10
1653457380000|2022-05-25 05:43:00|42897.2|42877.2|42897.2|42877.2|42898.5|42878.5|42897.2|42877.2|1
1653457390000|2022-05-25 05:43:10|42901|42881|42902.2|42882.2|42902.2|42882.2|42901|42881|0
1653457400000|2022-05-25 05:43:20|42907.2|42887.2|42907.2|42887.2|42912.2|42892.2|42907.2|42887.2|4
1653457410000|2022-05-25 05:43:30|42908.5|42888.5|42907.2|42887.2|42912.2|42892.2|42907.2|42887.2|0
1653457420000|2022-05-25 05:43:40|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|42907.2|42887.2|7
1653457430000|2022-05-25 05:43:50|42907.2|42887.2|42912.2|42892.2|42912.2|42892.2|42907.2|42887.2|8
1653457440000|2022-05-25 05:44:00|42907.2|42887.2|42902.2|42882.2|42907.2|42887.2|42902.2|42882.2|6
1653457450000|2022-05-25 05:44:10|42901|42881|42902.2|42882.2|42902.2|42882.2|42901|42881|1
1653457470000|2022-05-25 05:44:30|||||||||5
1653457480000|2022-05-25 05:44:40|42903.5|42883.5|42903.5|42883.5|42903.5|42883.5|42903.5|42883.5|1
1653457500000|2022-05-25 05:45:00|42902.2|42882.2|42904.7|42884.7|42904.7|42884.7|42902.2|42882.2|0
1653457510000|2022-05-25 05:45:10|42907.2|42887.2|42907.2|42887.2|42907.2|42887.2|42907.2|42887.2|0
1653457520000|2022-05-25 05:45:20|||||||||1
1653457530000|2022-05-25 05:45:30|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|0
1653457540000|2022-05-25 05:45:40|42911|42891|42917.2|42897.2|42917.2|42897.2|42911|42891|3
1653457550000|2022-05-25 05:45:50|42918.5|42898.5|42917.2|42897.2|42918.5|42898.5|42917.2|42897.2|0
1653457560000|2022-05-25 05:46:00|42918.3|42898.3|42922.2|42902.2|42922.2|42902.2|42918.3|42898.3|2
1653457570000|2022-05-25 05:46:10|42923.5|42903.5|42927.2|42907.2|42927.2|42907.2|42923.5|42903.5|1
1653457580000|2022-05-25 05:46:20|||||||||2
1653457590000|2022-05-25 05:46:30|42928.5|42908.5|42932.2|42912.2|42932.2|42912.2|42928.5|42908.5|0
1653457600000|2022-05-25 05:46:40|42937.2|42917.2|42934.7|42914.7|42937.2|42917.2|42934.7|42914.7|6
1653457610000|2022-05-25 05:46:50|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|4
1653457620000|2022-05-25 05:47:00|42941|42921|42941|42921|42941|42921|42941|42921|0
1653457630000|2022-05-25 05:47:10|42938.3|42918.3|42937.2|42917.2|42942.2|42922.2|42937.2|42917.2|0
1653457640000|2022-05-25 05:47:20|42938.5|42918.5|42937.2|42917.2|42938.5|42918.5|42937.2|42917.2|1
1653457650000|2022-05-25 05:47:30|42935.8|42915.8|42937.2|42917.2|42937.2|42917.2|42934.7|42914.7|6
1653457670000|2022-05-25 05:47:50|42939.7|42919.7|42937.2|42917.2|42939.7|42919.7|42937.2|42917.2|1
1653457680000|2022-05-25 05:48:00|42935.8|42915.8|42927.2|42907.2|42935.8|42915.8|42927.2|42907.2|2
1653457690000|2022-05-25 05:48:10|42925.8|42905.8|42907.2|42887.2|42925.8|42905.8|42907.2|42887.2|12
1653457700000|2022-05-25 05:48:20|42905.8|42885.8|42907.2|42887.2|42907.2|42887.2|42904.7|42884.7|0
1653457710000|2022-05-25 05:48:30|42908.3|42888.3|42907.2|42887.2|42908.5|42888.5|42907.2|42887.2|1
1653457720000|2022-05-25 05:48:40|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|6
1653457740000|2022-05-25 05:49:00|42911|42891|42919.7|42899.7|42919.7|42899.7|42911|42891|3
1653457750000|2022-05-25 05:49:10|42917.2|42897.2|42917.2|42897.2|42918.5|42898.5|42917.2|42897.2|1
1653457760000|2022-05-25 05:49:20|42916|42896|42914.7|42894.7|42916|42896|42913.5|42893.5|3
1653457770000|2022-05-25 05:49:30|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|0
1653457800000|2022-05-25 05:50:00|42914.7|42894.7|42917.2|42897.2|42917.2|42897.2|42914.7|42894.7|0
1653457810000|2022-05-25 05:50:10|42915.8|42895.8|42918.5|42898.5|42918.5|42898.5|42915.8|42895.8|2
1653457820000|2022-05-25 05:50:20|42917.2|42897.2|42922.2|42902.2|42922.2|42902.2|42917.2|42897.2|5
1653457830000|2022-05-25 05:50:30|||||||||1
1653457860000|2022-05-25 05:51:00|42927.2|42907.2|42926|42906|42927.2|42907.2|42926|42906|0
1653457870000|2022-05-25 05:51:10|42924.7|42904.7|42934.7|42914.7|42934.7|42914.7|42924.7|42904.7|4
1653457880000|2022-05-25 05:51:20|42936|42916|42937.2|42917.2|42937.2|42917.2|42936|42916|0
1653457890000|2022-05-25 05:51:30|42934.7|42914.7|42937.2|42917.2|42937.2|42917.2|42934.7|42914.7|2
1653457900000|2022-05-25 05:51:40|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|2
1653457920000|2022-05-25 05:52:00|42941|42921|42942.2|42922.2|42942.2|42922.2|42941|42921|0
1653457930000|2022-05-25 05:52:10|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|1
1653457950000|2022-05-25 05:52:30|42938.3|42918.3|42939.7|42919.7|42939.7|42919.7|42937.2|42917.2|0
1653457960000|2022-05-25 05:52:40|42942.2|42922.2|42942.2|42922.2|42942.2|42922.2|42942.2|42922.2|4
1653457970000|2022-05-25 05:52:50|42946|42926|42946|42926|42946|42926|42946|42926|6
1653457980000|2022-05-25 05:53:00|42947.3|42927.3|42952.2|42932.2|42953.3|42933.3|42947.3|42927.3|2
1653457990000|2022-05-25 05:53:10|42950.8|42930.8|42952.2|42932.2|42952.2|42932.2|42949.7|42929.7|2
1653458000000|2022-05-25 05:53:20|42950.8|42930.8|42952.2|42932.2|42952.2|42932.2|42949.7|42929.7|4
1653458010000|2022-05-25 05:53:30|42953.3|42933.3|42956|42936|42956|42936|42952.2|42932.2|0
1653458020000|2022-05-25 05:53:40|42957.2|42937.2|42952.2|42932.2|42957.2|42937.2|42952.2|42932.2|0
1653458030000|2022-05-25 05:53:50|||||||||3
1653458050000|2022-05-25 05:54:10|42949.7|42929.7|42949.7|42929.7|42952.2|42932.2|42949.7|42929.7|0
1653458070000|2022-05-25 05:54:30|42947.2|42927.2|42944.8|42924.8|42947.2|42927.2|42944.8|42924.8|1
1653458090000|2022-05-25 05:54:50|42946|42926|42947.2|42927.2|42947.2|42927.2|42943.3|42923.3|2
1653458100000|2022-05-25 05:55:00|42949.7|42929.7|42947.2|42927.2|42949.7|42929.7|42947.2|42927.2|1
1653458110000|2022-05-25 05:55:10|42946|42926|42943.5|42923.5|42947.2|42927.2|42943.5|42923.5|1
1653458120000|2022-05-25 05:55:20|42942.3|42922.3|42942.3|42922.3|42943.5|42923.5|42942.3|42922.3|0
1653458130000|2022-05-25 05:55:30|42941|42921|42943.5|42923.5|42943.5|42923.5|42941|42921|0
1653458140000|2022-05-25 05:55:40|42944.7|42924.7|42944.7|42924.7|42944.7|42924.7|42944.7|42924.7|0
1653458160000|2022-05-25 05:56:00|42943.3|42923.3|42942.2|42922.2|42946|42926|42942.2|42922.2|1
1653458170000|2022-05-25 05:56:10|42946|42926|42946|42926|42946|42926|42946|42926|0
1653458230000|2022-05-25 05:57:10|42949.7|42929.7|42949.7|42929.7|42949.7|42929.7|42949.7|42929.7|5
1653458250000|2022-05-25 05:57:30|42952.2|42932.2|42952.2|42932.2|42952.2|42932.2|42952.2|42932.2|1
1653458270000|2022-05-25 05:57:50|42954.7|42934.7|42954.7|42934.7|42954.7|42934.7|42954.7|42934.7|0
1653458280000|2022-05-25 05:58:00|42956|42936|42956|42936|42956|42936|42956|42936|3
1653458290000|2022-05-25 05:58:10|42954.7|42934.7|42951|42931|42954.7|42934.7|42951|42931|6
1653458300000|2022-05-25 05:58:20|42952.3|42932.3|42954.7|42934.7|42954.7|42934.7|42952.3|42932.3|0
1653458320000|2022-05-25 05:58:40|42955.9|42935.9|42955.9|42935.9|42955.9|42935.9|42955.9|42935.9|2
1653458330000|2022-05-25 05:58:50|||||||||1
1653458340000|2022-05-25 05:59:00|42954.7|42934.7|42954.7|42934.7|42957.2|42937.2|42954.7|42934.7|2
1653458350000|2022-05-25 05:59:10|42957.2|42937.2|42957.2|42937.2|42957.2|42937.2|42957.2|42937.2|1
1653458360000|2022-05-25 05:59:20|42959.7|42939.7|42957.2|42937.2|42959.7|42939.7|42957.2|42937.2|0
1653458370000|2022-05-25 05:59:30|42959.7|42939.7|42959.8|42939.8|42962.2|42942.2|42957.2|42937.2|3
1653458380000|2022-05-25 05:59:40|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|1
1653458390000|2022-05-25 05:59:50|42963.4|42943.4|42969.8|42949.8|42969.8|42949.8|42963.4|42943.4|18
1653458400000|2022-05-25 06:00:00|42973.5|42953.5|42973.5|42953.5|42974.8|42954.8|42973.5|42953.5|9
1653458410000|2022-05-25 06:00:10|42976|42956|42972.2|42952.2|42976|42956|42972.2|42952.2|7
1653458420000|2022-05-25 06:00:20|42970.9|42950.9|42972.2|42952.2|42972.2|42952.2|42970.9|42950.9|1
1653458430000|2022-05-25 06:00:30|42971|42951|42977.2|42957.2|42977.2|42957.2|42971|42951|0
1653458440000|2022-05-25 06:00:40|42975.9|42955.9|42972.2|42952.2|42977.2|42957.2|42972.2|42952.2|1
1653458450000|2022-05-25 06:00:50|||||||||2
1653458460000|2022-05-25 06:01:00|42974.7|42954.7|42979.7|42959.7|42979.7|42959.7|42974.7|42954.7|11
1653458470000|2022-05-25 06:01:10|42980.9|42960.9|42982.2|42962.2|42984.7|42964.7|42980.9|42960.9|18
1653458480000|2022-05-25 06:01:20|42983.4|42963.4|42984.7|42964.7|42984.7|42964.7|42982.2|42962.2|0
1653458490000|2022-05-25 06:01:30|42986|42966|42984.7|42964.7|42987.2|42967.2|42984.7|42964.7|0
1653458500000|2022-05-25 06:01:40|42986|42966|42988.5|42968.5|42988.5|42968.5|42984.7|42964.7|2
1653458510000|2022-05-25 06:01:50|42991|42971|42988.5|42968.5|42991|42971|42988.5|42968.5|2
1653458520000|2022-05-25 06:02:00|42989.8|42969.8|42986|42966|42989.8|42969.8|42986|42966|5
1653458530000|2022-05-25 06:02:10|||||||||1
1653458540000|2022-05-25 06:02:20|42984.7|42964.7|42972.2|42952.2|42984.7|42964.7|42972.2|42952.2|10
1653458550000|2022-05-25 06:02:30|42974.7|42954.7|42974.7|42954.7|42974.7|42954.7|42974.7|42954.7|2
1653458570000|2022-05-25 06:02:50|42978.5|42958.5|42978.5|42958.5|42978.5|42958.5|42978.5|42958.5|4
1653458580000|2022-05-25 06:03:00|42976|42956|42977.2|42957.2|42977.2|42957.2|42976|42956|1
1653458590000|2022-05-25 06:03:10|42975.9|42955.9|42972.2|42952.2|42975.9|42955.9|42972.2|42952.2|1
1653458600000|2022-05-25 06:03:20|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|1
1653458610000|2022-05-25 06:03:30|42965.9|42945.9|42962.2|42942.2|42965.9|42945.9|42962.2|42942.2|3
1653458620000|2022-05-25 06:03:40|42959.7|42939.7|42959.7|42939.7|42959.7|42939.7|42959.7|42939.7|0
1653458630000|2022-05-25 06:03:50|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|0
1653458640000|2022-05-25 06:04:00|42960.9|42940.9|42962.2|42942.2|42962.2|42942.2|42959.7|42939.7|1
1653458650000|2022-05-25 06:04:10|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|1
1653458660000|2022-05-25 06:04:20|42969.7|42949.7|42967.2|42947.2|42972.2|42952.2|42967.2|42947.2|2
1653458680000|2022-05-25 06:04:40|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|0
1653458690000|2022-05-25 06:04:50|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|1
1653458700000|2022-05-25 06:05:00|||||||||2
1653458710000|2022-05-25 06:05:10|42963.4|42943.4|42962.2|42942.2|42963.4|42943.4|42962.2|42942.2|4
1653458740000|2022-05-25 06:05:40|42964.7|42944.7|42966|42946|42966|42946|42964.7|42944.7|1
1653458750000|2022-05-25 06:05:50|42967.2|42947.2|42964.7|42944.7|42967.2|42947.2|42964.7|42944.7|1
1653458760000|2022-05-25 06:06:00|42962.2|42942.2|42951|42931|42962.2|42942.2|42951|42931|5
1653458770000|2022-05-25 06:06:10|42947.2|42927.2|42957.2|42937.2|42957.2|42937.2|42947.2|42927.2|8
1653458780000|2022-05-25 06:06:20|42956|42936|42956|42936|42956|42936|42956|42936|2
1653458790000|2022-05-25 06:06:30|42954.7|42934.7|42946|42926|42954.7|42934.7|42946|42926|11
1653458800000|2022-05-25 06:06:40|42944.7|42924.7|42944.7|42924.7|42944.7|42924.7|42944.7|42924.7|0
1653458810000|2022-05-25 06:06:50|42942.2|42922.2|42939.7|42919.7|42942.2|42922.2|42939.7|42919.7|4
1653458820000|2022-05-25 06:07:00|42937.2|42917.2|42937.2|42917.2|42937.2|42917.2|42937.2|42917.2|5
1653458830000|2022-05-25 06:07:10|42935.9|42915.9|42935.9|42915.9|42935.9|42915.9|42935.9|42915.9|0
1653458840000|2022-05-25 06:07:20|42937.2|42917.2|42937.2|42917.2|42937.2|42917.2|42934.7|42914.7|2
1653458850000|2022-05-25 06:07:30|42934.5|42914.5|42932.2|42912.2|42934.5|42914.5|42932.2|42912.2|4
1653458870000|2022-05-25 06:07:50|42929.7|42909.7|42929.7|42909.7|42929.7|42909.7|42929.7|42909.7|2
1653458890000|2022-05-25 06:08:10|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|3
1653458900000|2022-05-25 06:08:20|42925.9|42905.9|42925.9|42905.9|42925.9|42905.9|42925.9|42905.9|1
1653458910000|2022-05-25 06:08:30|42924.7|42904.7|42924.7|42904.7|42924.7|42904.7|42924.7|42904.7|0
1653458920000|2022-05-25 06:08:40|42923.4|42903.4|42918.5|42898.5|42923.4|42903.4|42918.5|42898.5|13
1653458930000|2022-05-25 06:08:50|42917.2|42897.2|42917.2|42897.2|42917.2|42897.2|42917.2|42897.2|0
1653458950000|2022-05-25 06:09:10|42912.2|42892.2|42907.2|42887.2|42912.2|42892.2|42907.2|42887.2|7
1653458960000|2022-05-25 06:09:20|42908.5|42888.5|42909.7|42889.7|42909.7|42889.7|42908.5|42888.5|0
1653458970000|2022-05-25 06:09:30|42912.3|42892.3|42922.2|42902.2|42922.2|42902.2|42912.3|42892.3|7
1653458990000|2022-05-25 06:09:50|42923.5|42903.5|42931|42911|42933.4|42913.4|42923.5|42903.5|10
1653459000000|2022-05-25 06:10:00|42932.2|42912.2|42935.9|42915.9|42937.2|42917.2|42932.2|42912.2|6
1653459010000|2022-05-25 06:10:10|42937.2|42917.2|42937.2|42917.2|42937.2|42917.2|42937.2|42917.2|2
1653459020000|2022-05-25 06:10:20|42938.5|42918.5|42937.2|42917.2|42938.5|42918.5|42936|42916|1
1653459030000|2022-05-25 06:10:30|42939.7|42919.7|42942.2|42922.2|42942.2|42922.2|42937.2|42917.2|3
1653459040000|2022-05-25 06:10:40|42937.2|42917.2|42937.2|42917.2|42937.2|42917.2|42937.2|42917.2|3
1653459050000|2022-05-25 06:10:50|42941|42921|42941|42921|42941|42921|42941|42921|0
1653459060000|2022-05-25 06:11:00|42939.7|42919.7|42937.2|42917.2|42939.7|42919.7|42937.2|42917.2|0
1653459070000|2022-05-25 06:11:10|42942.2|42922.2|42939.7|42919.7|42942.2|42922.2|42939.7|42919.7|2
1653459090000|2022-05-25 06:11:30|42937.2|42917.2|42937.2|42917.2|42937.2|42917.2|42937.2|42917.2|1
1653459110000|2022-05-25 06:11:50|||||||||2
1653459120000|2022-05-25 06:12:00|42932.2|42912.2|42927.2|42907.2|42932.2|42912.2|42927.2|42907.2|16
1653459130000|2022-05-25 06:12:10|42929.7|42909.7|42929.7|42909.7|42929.7|42909.7|42929.7|42909.7|13
1653459150000|2022-05-25 06:12:30|42928.4|42908.4|42929.7|42909.7|42929.7|42909.7|42927.2|42907.2|0
1653459180000|2022-05-25 06:13:00|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|0
1653459190000|2022-05-25 06:13:10|||||||||2
1653459200000|2022-05-25 06:13:20|42925.9|42905.9|42912.2|42892.2|42925.9|42905.9|42910.9|42890.9|16
1653459210000|2022-05-25 06:13:30|42914.7|42894.7|42914.7|42894.7|42914.7|42894.7|42914.7|42894.7|2
1653459220000|2022-05-25 06:13:40|42917.2|42897.2|42917.2|42897.2|42917.2|42897.2|42917.2|42897.2|0
1653459230000|2022-05-25 06:13:50|42919.7|42899.7|42919.7|42899.7|42922.2|42902.2|42919.7|42899.7|8
1653459240000|2022-05-25 06:14:00|42917.2|42897.2|42917.2|42897.2|42917.2|42897.2|42917.2|42897.2|1
1653459260000|2022-05-25 06:14:20|42918.5|42898.5|42917.2|42897.2|42918.5|42898.5|42917.2|42897.2|1
1653459290000|2022-05-25 06:14:50|42921|42901|42921|42901|42921|42901|42921|42901|2
1653459300000|2022-05-25 06:15:00|||||||||1
1653459310000|2022-05-25 06:15:10|42919.7|42899.7|42918.5|42898.5|42919.7|42899.7|42918.5|42898.5|1
1653459320000|2022-05-25 06:15:20|42918.4|42898.4|42918.4|42898.4|42918.4|42898.4|42918.4|42898.4|0
1653459330000|2022-05-25 06:15:30|42917.2|42897.2|42921|42901|42921|42901|42917.2|42897.2|1
1653459340000|2022-05-25 06:15:40|42918.4|42898.4|42921|42901|42921|42901|42917.2|42897.2|0
1653459350000|2022-05-25 06:15:50|42919.7|42899.7|42921|42901|42921|42901|42917.2|42897.2|0
1653459360000|2022-05-25 06:16:00|42918.4|42898.4|42917.2|42897.2|42918.4|42898.4|42917.2|42897.2|2
1653459370000|2022-05-25 06:16:10|42916|42896|42901|42881|42916|42896|42901|42881|6
1653459380000|2022-05-25 06:16:20|42899.7|42879.7|42899.7|42879.7|42901|42881|42897.2|42877.2|4
1653459390000|2022-05-25 06:16:30|42901|42881|42902.2|42882.2|42902.2|42882.2|42901|42881|2
1653459400000|2022-05-25 06:16:40|||||||||1
1653459410000|2022-05-25 06:16:50|42899.7|42879.7|42899.7|42879.7|42899.7|42879.7|42897.2|42877.2|8
1653459420000|2022-05-25 06:17:00|42897.2|42877.2|42899.7|42879.7|42899.7|42879.7|42897.2|42877.2|1
1653459430000|2022-05-25 06:17:10|42897.2|42877.2|42894.7|42874.7|42897.2|42877.2|42894.7|42874.7|3
1653459440000|2022-05-25 06:17:20|42893.4|42873.4|42887.2|42867.2|42893.4|42873.4|42887.2|42867.2|3
1653459450000|2022-05-25 06:17:30|42878.4|42858.4|42877.2|42857.2|42878.4|42858.4|42872.2|42852.2|22
1653459460000|2022-05-25 06:17:40|42878.5|42858.5|42884.7|42864.7|42884.7|42864.7|42878.5|42858.5|2
1653459470000|2022-05-25 06:17:50|42887.2|42867.2|42889.7|42869.7|42889.7|42869.7|42887.2|42867.2|0
1653459480000|2022-05-25 06:18:00|42888.4|42868.4|42883.4|42863.4|42888.4|42868.4|42883.4|42863.4|8
1653459490000|2022-05-25 06:18:10|42882.2|42862.2|42881|42861|42882.2|42862.2|42881|42861|2
1653459500000|2022-05-25 06:18:20|42882.2|42862.2|42884.7|42864.7|42884.7|42864.7|42882.2|42862.2|2
1653459510000|2022-05-25 06:18:30|42886|42866|42887.2|42867.2|42887.2|42867.2|42886|42866|2
1653459520000|2022-05-25 06:18:40|42885.9|42865.9|42880.9|42860.9|42885.9|42865.9|42880.9|42860.9|1
1653459530000|2022-05-25 06:18:50|42879.7|42859.7|42879.7|42859.7|42879.7|42859.7|42879.7|42859.7|0
1653459540000|2022-05-25 06:19:00|42874.7|42854.7|42870.9|42850.9|42877.2|42857.2|42869.7|42849.7|10
1653459550000|2022-05-25 06:19:10|42869.7|42849.7|42876|42856|42876|42856|42869.7|42849.7|5
1653459560000|2022-05-25 06:19:20|42877.3|42857.3|42878.5|42858.5|42878.5|42858.5|42876|42856|2
1653459570000|2022-05-25 06:19:30|42881|42861|42881|42861|42882.3|42862.3|42881|42861|2
1653459580000|2022-05-25 06:19:40|42882.3|42862.3|42877.2|42857.2|42883.5|42863.5|42877.2|42857.2|3
1653459590000|2022-05-25 06:19:50|||||||||1
1653459600000|2022-05-25 06:20:00|42878.4|42858.4|42874.7|42854.7|42879.7|42859.7|42874.7|42854.7|3
1653459610000|2022-05-25 06:20:10|42878.5|42858.5|42884.7|42864.7|42884.7|42864.7|42878.5|42858.5|4
1653459620000|2022-05-25 06:20:20|42887.2|42867.2|42897.2|42877.2|42897.2|42877.2|42887.2|42867.2|2
1653459640000|2022-05-25 06:20:40|42895.9|42875.9|42888.4|42868.4|42897.2|42877.2|42888.4|42868.4|9
1653459650000|2022-05-25 06:20:50|42887.2|42867.2|42887.2|42867.2|42887.2|42867.2|42887.2|42867.2|1
1653459660000|2022-05-25 06:21:00|42888.5|42868.5|42894.7|42874.7|42894.7|42874.7|42888.5|42868.5|7
1653459670000|2022-05-25 06:21:10|42893.5|42873.5|42893.5|42873.5|42893.5|42873.5|42893.5|42873.5|4
1653459700000|2022-05-25 06:21:40|42888.4|42868.4|42882.2|42862.2|42888.4|42868.4|42882.2|42862.2|4
1653459710000|2022-05-25 06:21:50|42880.9|42860.9|42879.7|42859.7|42880.9|42860.9|42879.7|42859.7|0
1653459720000|2022-05-25 06:22:00|42881|42861|42879.7|42859.7|42881|42861|42879.7|42859.7|0
1653459730000|2022-05-25 06:22:10|||||||||2
1653459740000|2022-05-25 06:22:20|42881|42861|42877.2|42857.2|42882.2|42862.2|42877.2|42857.2|1
1653459750000|2022-05-25 06:22:30|42879.7|42859.7|42879.7|42859.7|42879.7|42859.7|42879.7|42859.7|0
1653459760000|2022-05-25 06:22:40|42881|42861|42887.2|42867.2|42887.2|42867.2|42881|42861|7
1653459770000|2022-05-25 06:22:50|42888.5|42868.5|42887.2|42867.2|42888.5|42868.5|42884.7|42864.7|2
1653459780000|2022-05-25 06:23:00|42886|42866|42879.7|42859.7|42887.3|42867.3|42879.7|42859.7|10
1653459790000|2022-05-25 06:23:10|42878.4|42858.4|42877.2|42857.2|42878.4|42858.4|42874.7|42854.7|5
1653459800000|2022-05-25 06:23:20|42878.5|42858.5|42864.7|42844.7|42878.5|42858.5|42857.2|42837.2|30
1653459810000|2022-05-25 06:23:30|42863.4|42843.4|42859.7|42839.7|42863.4|42843.4|42858.5|42838.5|18
1653459820000|2022-05-25 06:23:40|42858.4|42838.4|42852.2|42832.2|42858.4|42838.4|42852.2|42832.2|2
1653459830000|2022-05-25 06:23:50|42853.5|42833.5|42859.7|42839.7|42864.7|42844.7|42853.5|42833.5|12
1653459840000|2022-05-25 06:24:00|42862.2|42842.2|42858.4|42838.4|42862.2|42842.2|42858.4|42838.4|13
1653459850000|2022-05-25 06:24:10|42856|42836|42854.7|42834.7|42856|42836|42854.7|42834.7|6
1653459860000|2022-05-25 06:24:20|42856|42836|42867.2|42847.2|42867.2|42847.2|42856|42836|17
1653459870000|2022-05-25 06:24:30|42866|42846|42866|42846|42866|42846|42866|42846|0
1653459890000|2022-05-25 06:24:50|42871|42851|42871|42851|42871|42851|42871|42851|2
1653459900000|2022-05-25 06:25:00|42872.3|42852.3|42874.7|42854.7|42877.2|42857.2|42872.3|42852.3|1
1653459910000|2022-05-25 06:25:10|42876|42856|42876|42856|42876|42856|42876|42856|0
1653459920000|2022-05-25 06:25:20|42877.2|42857.2|42880.9|42860.9|42880.9|42860.9|42877.2|42857.2|0
1653459930000|2022-05-25 06:25:30|42879.7|42859.7|42884.7|42864.7|42884.7|42864.7|42879.7|42859.7|7
1653459940000|2022-05-25 06:25:40|42882.2|42862.2|42882.2|42862.2|42882.2|42862.2|42882.2|42862.2|2
1653459950000|2022-05-25 06:25:50|42879.7|42859.7|42878.4|42858.4|42882.2|42862.2|42878.4|42858.4|2
1653459960000|2022-05-25 06:26:00|42875.9|42855.9|42874.7|42854.7|42875.9|42855.9|42874.7|42854.7|0
1653459980000|2022-05-25 06:26:20|42877.2|42857.2|42877.2|42857.2|42877.2|42857.2|42877.2|42857.2|1
1653459990000|2022-05-25 06:26:30|42876|42856|42876|42856|42876|42856|42876|42856|0
1653460000000|2022-05-25 06:26:40|42874.7|42854.7|42874.7|42854.7|42874.7|42854.7|42874.7|42854.7|0
1653460010000|2022-05-25 06:26:50|||||||||1
1653460020000|2022-05-25 06:27:00|42868.4|42848.4|42862.2|42842.2|42868.4|42848.4|42862.2|42842.2|4
1653460030000|2022-05-25 06:27:10|42858.4|42838.4|42858.4|42838.4|42858.4|42838.4|42858.4|42838.4|0
1653460040000|2022-05-25 06:27:20|42862.2|42842.2|42862.2|42842.2|42862.2|42842.2|42862.2|42842.2|2
1653460050000|2022-05-25 06:27:30|42860.9|42840.9|42862.2|42842.2|42862.2|42842.2|42859.7|42839.7|3
1653460070000|2022-05-25 06:27:50|42861|42841|42859.7|42839.7|42861|42841|42859.7|42839.7|1
1653460080000|2022-05-25 06:28:00|42857.2|42837.2|42853.5|42833.5|42857.2|42837.2|42853.5|42833.5|0
1653460090000|2022-05-25 06:28:10|42852.2|42832.2|42854.7|42834.7|42854.7|42834.7|42852.2|42832.2|3
1653460110000|2022-05-25 06:28:30|42853.4|42833.4|42859.7|42839.7|42859.7|42839.7|42852.2|42832.2|4
1653460120000|2022-05-25 06:28:40|42861|42841|42861|42841|42861|42841|42861|42841|5
1653460140000|2022-05-25 06:29:00|42862.2|42842.2|42859.7|42839.7|42862.2|42842.2|42859.7|42839.7|6
1653460150000|2022-05-25 06:29:10|42857.2|42837.2|42859.7|42839.7|42859.7|42839.7|42857.2|42837.2|5
1653460160000|2022-05-25 06:29:20|42861|42841|42864.8|42844.8|42864.8|42844.8|42861|42841|0
1653460170000|2022-05-25 06:29:30|42862.2|42842.2|42861|42841|42862.2|42842.2|42861|42841|0
1653460180000|2022-05-25 06:29:40|42862.2|42842.2|42859.7|42839.7|42864.7|42844.7|42859.7|42839.7|2
1653460190000|2022-05-25 06:29:50|42861|42841|42861|42841|42862.2|42842.2|42859.7|42839.7|2
1653460200000|2022-05-25 06:30:00|42862.2|42842.2|42857.2|42837.2|42862.2|42842.2|42857.2|42837.2|9
1653460210000|2022-05-25 06:30:10|42858.5|42838.5|42857.2|42837.2|42859.7|42839.7|42855.9|42835.9|3
1653460220000|2022-05-25 06:30:20|42855.9|42835.9|42855.9|42835.9|42857.2|42837.2|42855.9|42835.9|0
1653460230000|2022-05-25 06:30:30|42857.2|42837.2|42854.7|42834.7|42857.2|42837.2|42854.7|42834.7|2
1653460240000|2022-05-25 06:30:40|42868.5|42848.5|42871|42851|42871|42851|42868.5|42848.5|1
1653460250000|2022-05-25 06:30:50|42872.3|42852.3|42874.8|42854.8|42874.8|42854.8|42872.3|42852.3|1
1653460260000|2022-05-25 06:31:00|42873.5|42853.5|42874.7|42854.7|42874.7|42854.7|42873.5|42853.5|5
1653460270000|2022-05-25 06:31:10|42876|42856|42877.2|42857.2|42877.2|42857.2|42875.9|42855.9|0
1653460280000|2022-05-25 06:31:20|42874.7|42854.7|42876|42856|42876|42856|42874.7|42854.7|4
1653460290000|2022-05-25 06:31:30|42877.3|42857.3|42878.5|42858.5|42878.5|42858.5|42876|42856|4
1653460300000|2022-05-25 06:31:40|42876|42856|42876|42856|42876|42856|42876|42856|0
1653460310000|2022-05-25 06:31:50|42877.2|42857.2|42878.5|42858.5|42878.5|42858.5|42876|42856|6
1653460340000|2022-05-25 06:32:20|42874.7|42854.7|42874.7|42854.7|42874.7|42854.7|42874.7|42854.7|3
1653460360000|2022-05-25 06:32:40|42877.3|42857.3|42887.2|42867.2|42887.2|42867.2|42877.3|42857.3|9
1653460370000|2022-05-25 06:32:50|42888.5|42868.5|42892.2|42872.2|42892.2|42872.2|42888.4|42868.4|3
1653460380000|2022-05-25 06:33:00|42894.7|42874.7|42887.2|42867.2|42894.7|42874.7|42887.2|42867.2|15
1653460390000|2022-05-25 06:33:10|42885.9|42865.9|42884.7|42864.7|42887.2|42867.2|42884.7|42864.7|6
1653460400000|2022-05-25 06:33:20|42886|42866|42887.2|42867.2|42887.2|42867.2|42886|42866|1
1653460410000|2022-05-25 06:33:30|42884.7|42864.7|42889.7|42869.7|42889.7|42869.7|42884.7|42864.7|2
1653460420000|2022-05-25 06:33:40|42891|42871|42889.7|42869.7|42892.2|42872.2|42889.7|42869.7|21
1653460430000|2022-05-25 06:33:50|42892.2|42872.2|42889.7|42869.7|42893.5|42873.5|42889.7|42869.7|18
1653460440000|2022-05-25 06:34:00|42891|42871|42892.2|42872.2|42892.2|42872.2|42891|42871|6
1653460450000|2022-05-25 06:34:10|42893.5|42873.5|42892.2|42872.2|42893.5|42873.5|42890.9|42870.9|12
1653460460000|2022-05-25 06:34:20|42893.5|42873.5|42893.4|42873.4|42894.7|42874.7|42892.2|42872.2|12
1653460470000|2022-05-25 06:34:30|42892.2|42872.2|42893.4|42873.4|42893.4|42873.4|42890.9|42870.9|2
1653460490000|2022-05-25 06:34:50|42894.7|42874.7|42893.4|42873.4|42894.7|42874.7|42890.9|42870.9|8
1653460500000|2022-05-25 06:35:00|42892.2|42872.2|42894.7|42874.7|42894.7|42874.7|42892.2|42872.2|20
1653460510000|2022-05-25 06:35:10|42890.9|42870.9|42893.4|42873.4|42893.4|42873.4|42890.9|42870.9|4
1653460520000|2022-05-25 06:35:20|42894.7|42874.7|42893.4|42873.4|42894.7|42874.7|42893.4|42873.4|3
1653460540000|2022-05-25 06:35:40|42892.1|42872.1|42894.7|42874.7|42894.7|42874.7|42890.9|42870.9|15
1653460560000|2022-05-25 06:36:00|||||||||24
1653460570000|2022-05-25 06:36:10|42893.4|42873.4|42893.4|42873.4|42893.4|42873.4|42890.9|42870.9|6
1653460580000|2022-05-25 06:36:20|42894.7|42874.7|42894.7|42874.7|42894.7|42874.7|42894.7|42874.7|6
1653460590000|2022-05-25 06:36:30|42899.8|42879.8|42899.7|42879.7|42899.8|42879.8|42899.7|42879.7|26
1653460600000|2022-05-25 06:36:40|42902.2|42882.2|42902.2|42882.2|42902.2|42882.2|42902.2|42882.2|7
1653460610000|2022-05-25 06:36:50|42900.9|42880.9|42902.2|42882.2|42902.2|42882.2|42900.9|42880.9|0
1653460620000|2022-05-25 06:37:00|42900.9|42880.9|42901|42881|42902.2|42882.2|42899.7|42879.7|0
1653460630000|2022-05-25 06:37:10|42902.2|42882.2|42904.7|42884.7|42904.7|42884.7|42900.9|42880.9|1
1653460640000|2022-05-25 06:37:20|42902.1|42882.1|42894.7|42874.7|42902.1|42882.1|42894.7|42874.7|19
1653460650000|2022-05-25 06:37:30|||||||||9
1653460660000|2022-05-25 06:37:40|||||||||1
1653460670000|2022-05-25 06:37:50|||||||||1
1653460680000|2022-05-25 06:38:00|42893.4|42873.4|42894.7|42874.7|42894.7|42874.7|42893.4|42873.4|17
1653460690000|2022-05-25 06:38:10|42889.7|42869.7|42894.7|42874.7|42894.7|42874.7|42889.7|42869.7|17
1653460700000|2022-05-25 06:38:20|42901|42881|42911|42891|42911|42891|42901|42881|9
1653460710000|2022-05-25 06:38:30|42914.7|42894.7|42919.7|42899.7|42919.7|42899.7|42914.7|42894.7|4
1653460720000|2022-05-25 06:38:40|42921|42901|42942.2|42922.2|42942.2|42922.2|42921|42901|21
1653460730000|2022-05-25 06:38:50|42943.4|42923.4|42944.7|42924.7|42947.2|42927.2|42943.4|42923.4|6
1653460740000|2022-05-25 06:39:00|42943.5|42923.5|42929.7|42909.7|42943.5|42923.5|42927.2|42907.2|23
1653460750000|2022-05-25 06:39:10|42928.4|42908.4|42932.2|42912.2|42932.2|42912.2|42928.4|42908.4|2
1653460760000|2022-05-25 06:39:20|42934.7|42914.7|42937.2|42917.2|42938.5|42918.5|42934.7|42914.7|0
1653460770000|2022-05-25 06:39:30|42938.5|42918.5|42937.2|42917.2|42938.5|42918.5|42937.2|42917.2|0
1653460800000|2022-05-25 06:40:00|42935.9|42915.9|42934.7|42914.7|42935.9|42915.9|42932.2|42912.2|0
1653460810000|2022-05-25 06:40:10|42933.4|42913.4|42932.2|42912.2|42933.4|42913.4|42932.2|42912.2|0
1653460820000|2022-05-25 06:40:20|42930.9|42910.9|42925.9|42905.9|42930.9|42910.9|42925.9|42905.9|3
1653460830000|2022-05-25 06:40:30|42924.6|42904.6|42926|42906|42927.2|42907.2|42923.4|42903.4|3
1653460840000|2022-05-25 06:40:40|42932.2|42912.2|42929.7|42909.7|42932.2|42912.2|42929.7|42909.7|2
1653460860000|2022-05-25 06:41:00|42937.2|42917.2|42939.7|42919.7|42939.7|42919.7|42937.2|42917.2|2
1653460870000|2022-05-25 06:41:10|42941|42921|42941|42921|42941|42921|42941|42921|2
1653460880000|2022-05-25 06:41:20|42943.5|42923.5|42943.4|42923.4|42947.2|42927.2|42943.4|42923.4|13
1653460890000|2022-05-25 06:41:30|42942.2|42922.2|42942.2|42922.2|42942.2|42922.2|42942.2|42922.2|0
1653460900000|2022-05-25 06:41:40|42941|42921|42944.7|42924.7|42944.7|42924.7|42939.7|42919.7|3
1653460910000|2022-05-25 06:41:50|42947.2|42927.2|42947.2|42927.2|42947.2|42927.2|42947.2|42927.2|0
1653460930000|2022-05-25 06:42:10|42944.7|42924.7|42949.7|42929.7|42949.7|42929.7|42944.7|42924.7|2
1653460940000|2022-05-25 06:42:20|42948.4|42928.4|42942.2|42922.2|42948.4|42928.4|42942.2|42922.2|3
1653460950000|2022-05-25 06:42:30|42939.7|42919.7|42929.7|42909.7|42939.7|42919.7|42929.7|42909.7|5
1653460960000|2022-05-25 06:42:40|||||||||1
1653460970000|2022-05-25 06:42:50|42928.4|42908.4|42932.2|42912.2|42932.2|42912.2|42928.4|42908.4|1
1653460980000|2022-05-25 06:43:00|42934.7|42914.7|42934.7|42914.7|42934.7|42914.7|42934.7|42914.7|2
1653460990000|2022-05-25 06:43:10|42936|42916|42931|42911|42937.2|42917.2|42931|42911|3
1653461000000|2022-05-25 06:43:20|42932.2|42912.2|42929.7|42909.7|42932.2|42912.2|42929.7|42909.7|0
1653461010000|2022-05-25 06:43:30|42932.2|42912.2|42932.2|42912.2|42932.2|42912.2|42930.9|42910.9|0
1653461040000|2022-05-25 06:44:00|42938.5|42918.5|42939.7|42919.7|42939.7|42919.7|42938.5|42918.5|1
1653461060000|2022-05-25 06:44:20|42938.4|42918.4|42946|42926|42946|42926|42938.4|42918.4|7
1653461070000|2022-05-25 06:44:30|42947.2|42927.2|42948.5|42928.5|42948.5|42928.5|42947.2|42927.2|0
1653461080000|2022-05-25 06:44:40|42949.7|42929.7|42954.7|42934.7|42954.7|42934.7|42949.7|42929.7|2
1653461090000|2022-05-25 06:44:50|42956|42936|42957.2|42937.2|42959.7|42939.7|42956|42936|5
1653461100000|2022-05-25 06:45:00|42959.7|42939.7|42962.2|42942.2|42962.2|42942.2|42959.7|42939.7|5
1653461110000|2022-05-25 06:45:10|42964.7|42944.7|42962.2|42942.2|42964.7|42944.7|42962.2|42942.2|2
1653461120000|2022-05-25 06:45:20|42959.7|42939.7|42964.7|42944.7|42964.7|42944.7|42959.7|42939.7|5
1653461130000|2022-05-25 06:45:30|42969.7|42949.7|42972.2|42952.2|42973.4|42953.4|42969.7|42949.7|9
1653461140000|2022-05-25 06:45:40|42973.4|42953.4|42977.2|42957.2|42977.2|42957.2|42973.4|42953.4|3
1653461150000|2022-05-25 06:45:50|42975.9|42955.9|42976|42956|42978.5|42958.5|42975.9|42955.9|5
1653461160000|2022-05-25 06:46:00|||||||||1
1653461170000|2022-05-25 06:46:10|42974.7|42954.7|42969.7|42949.7|42974.7|42954.7|42969.7|42949.7|5
1653461180000|2022-05-25 06:46:20|42970.9|42950.9|42968.4|42948.4|42970.9|42950.9|42968.4|42948.4|0
1653461190000|2022-05-25 06:46:30|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|0
1653461210000|2022-05-25 06:46:50|||||||||1
1653461220000|2022-05-25 06:47:00|42964.7|42944.7|42967.2|42947.2|42967.2|42947.2|42964.7|42944.7|2
1653461230000|2022-05-25 06:47:10|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|1
1653461240000|2022-05-25 06:47:20|42968.4|42948.4|42962.2|42942.2|42968.4|42948.4|42962.2|42942.2|4
1653461250000|2022-05-25 06:47:30|42966|42946|42967.2|42947.2|42967.2|42947.2|42963.4|42943.4|2
1653461260000|2022-05-25 06:47:40|42962.2|42942.2|42960.9|42940.9|42962.2|42942.2|42960.9|42940.9|1
1653461270000|2022-05-25 06:47:50|42958.4|42938.4|42952.2|42932.2|42958.4|42938.4|42952.2|42932.2|2
1653461280000|2022-05-25 06:48:00|42953.5|42933.5|42955.9|42935.9|42955.9|42935.9|42953.5|42933.5|2
1653461290000|2022-05-25 06:48:10|42958.4|42938.4|42959.7|42939.7|42959.7|42939.7|42958.4|42938.4|0
1653461310000|2022-05-25 06:48:30|42961|42941|42957.2|42937.2|42961|42941|42957.2|42937.2|3
1653461320000|2022-05-25 06:48:40|42958.5|42938.5|42962.3|42942.3|42962.3|42942.3|42958.5|42938.5|2
1653461330000|2022-05-25 06:48:50|42964.7|42944.7|42967.2|42947.2|42967.2|42947.2|42963.5|42943.5|2
1653461340000|2022-05-25 06:49:00|42968.5|42948.5|42968.5|42948.5|42968.5|42948.5|42968.5|42948.5|4
1653461350000|2022-05-25 06:49:10|42969.7|42949.7|42979.7|42959.7|42979.7|42959.7|42969.7|42949.7|3
1653461360000|2022-05-25 06:49:20|42977.2|42957.2|42977.2|42957.2|42977.2|42957.2|42977.2|42957.2|1
1653461370000|2022-05-25 06:49:30|42974.7|42954.7|42977.2|42957.2|42977.2|42957.2|42974.7|42954.7|0
1653461380000|2022-05-25 06:49:40|42978.5|42958.5|42979.7|42959.7|42979.7|42959.7|42978.5|42958.5|7
1653461400000|2022-05-25 06:50:00|42982.2|42962.2|42994.7|42974.7|42994.7|42974.7|42982.2|42962.2|9
1653461410000|2022-05-25 06:50:10|42995.9|42975.9|42994.7|42974.7|42995.9|42975.9|42994.7|42974.7|3
1653461420000|2022-05-25 06:50:20|42990.9|42970.9|42987.2|42967.2|42990.9|42970.9|42987.2|42967.2|2
1653461430000|2022-05-25 06:50:30|42986|42966|42987.2|42967.2|42989.7|42969.7|42984.7|42964.7|2
1653461440000|2022-05-25 06:50:40|42988.5|42968.5|42989.7|42969.7|42991|42971|42988.5|42968.5|3
1653461470000|2022-05-25 06:51:10|42986|42966|42972.2|42952.2|42986|42966|42972.2|42952.2|6
1653461480000|2022-05-25 06:51:20|42973.5|42953.5|42973.5|42953.5|42973.5|42953.5|42973.5|42953.5|5
1653461490000|2022-05-25 06:51:30|42972.2|42952.2|42972.2|42952.2|42972.2|42952.2|42968.4|42948.4|5
1653461500000|2022-05-25 06:51:40|42970.9|42950.9|42969.7|42949.7|42970.9|42950.9|42969.7|42949.7|0
1653461510000|2022-05-25 06:51:50|42972.2|42952.2|42972.2|42952.2|42973.4|42953.4|42972.2|42952.2|1
1653461530000|2022-05-25 06:52:10|42969.7|42949.7|42977.2|42957.2|42977.2|42957.2|42969.7|42949.7|4
1653461540000|2022-05-25 06:52:20|42981|42961|42979.7|42959.7|42981|42961|42977.2|42957.2|0
1653461550000|2022-05-25 06:52:30|42977.2|42957.2|42981|42961|42981|42961|42977.2|42957.2|1
1653461560000|2022-05-25 06:52:40|42979.7|42959.7|42977.2|42957.2|42981|42961|42977.2|42957.2|0
1653461570000|2022-05-25 06:52:50|||||||||1
1653461580000|2022-05-25 06:53:00|42978.5|42958.5|42987.2|42967.2|42987.2|42967.2|42978.5|42958.5|9
1653461590000|2022-05-25 06:53:10|42986|42966|42987.2|42967.2|42987.2|42967.2|42985.9|42965.9|2
1653461610000|2022-05-25 06:53:30|||||||||1
1653461620000|2022-05-25 06:53:40|42988.5|42968.5|42994.8|42974.8|42996|42976|42988.5|42968.5|6
1653461630000|2022-05-25 06:53:50|42997.2|42977.2|43000.9|42980.9|43000.9|42980.9|42997.2|42977.2|2
1653461640000|2022-05-25 06:54:00|43003.4|42983.4|43009.7|42989.7|43009.7|42989.7|43003.4|42983.4|8
1653461650000|2022-05-25 06:54:10|43011|42991|43022.2|43002.2|43024.7|43004.7|43009.7|42989.7|12
1653461660000|2022-05-25 06:54:20|43020.9|43000.9|43027.2|43007.2|43027.2|43007.2|43015.9|42995.9|11
1653461670000|2022-05-25 06:54:30|43025.9|43005.9|43026|43006|43026|43006|43023.5|43003.5|4
1653461680000|2022-05-25 06:54:40|43023.5|43003.5|43023.5|43003.5|43023.5|43003.5|43023.5|43003.5|4
1653461690000|2022-05-25 06:54:50|43024.7|43004.7|43022.2|43002.2|43024.7|43004.7|43022.2|43002.2|0
1653461700000|2022-05-25 06:55:00|43024.8|43004.8|43027.2|43007.2|43028.5|43008.5|43024.8|43004.8|2
1653461710000|2022-05-25 06:55:10|43026|43006|43026|43006|43026|43006|43026|43006|0
1653461720000|2022-05-25 06:55:20|43022.2|43002.2|43021|43001|43022.2|43002.2|43017.2|42997.2|5
1653461730000|2022-05-25 06:55:30|43018.4|42998.4|43014.7|42994.7|43018.4|42998.4|43014.7|42994.7|1
1653461740000|2022-05-25 06:55:40|||||||||2
1653461750000|2022-05-25 06:55:50|43012.2|42992.2|43012.2|42992.2|43012.2|42992.2|43012.2|42992.2|0
1653461760000|2022-05-25 06:56:00|43013.5|42993.5|43018.4|42998.4|43019.7|42999.7|43013.5|42993.5|7
1653461770000|2022-05-25 06:56:10|43017.2|42997.2|43011|42991|43017.2|42997.2|43011|42991|7
1653461780000|2022-05-25 06:56:20|43008.5|42988.5|43007.2|42987.2|43009.7|42989.7|43004.7|42984.7|8
1653461790000|2022-05-25 06:56:30|43004.7|42984.7|43004.7|42984.7|43004.7|42984.7|43004.7|42984.7|3
1653461800000|2022-05-25 06:56:40|43006|42986|43004.7|42984.7|43006|42986|43004.7|42984.7|0
1653461810000|2022-05-25 06:56:50|43007.2|42987.2|43014.7|42994.7|43014.7|42994.7|43007.2|42987.2|5
1653461820000|2022-05-25 06:57:00|43019.7|42999.7|43023.5|43003.5|43023.5|43003.5|43017.2|42997.2|4
1653461830000|2022-05-25 06:57:10|43022.2|43002.2|43022.2|43002.2|43022.2|43002.2|43022.2|43002.2|2
1653461840000|2022-05-25 06:57:20|43019.7|42999.7|43019.7|42999.7|43019.7|42999.7|43019.7|42999.7|0
1653461850000|2022-05-25 06:57:30|43018.4|42998.4|43011|42991|43018.4|42998.4|43011|42991|2
1653461860000|2022-05-25 06:57:40|43008.5|42988.5|43004.7|42984.7|43008.5|42988.5|43004.7|42984.7|3
1653461870000|2022-05-25 06:57:50|43006|42986|43012.2|42992.2|43012.2|42992.2|43006|42986|7
1653461880000|2022-05-25 06:58:00|43009.7|42989.7|43007.2|42987.2|43009.7|42989.7|43007.2|42987.2|4
1653461890000|2022-05-25 06:58:10|43009.8|42989.8|43012.2|42992.2|43012.2|42992.2|43009.8|42989.8|0
1653461900000|2022-05-25 06:58:20|43013.4|42993.4|43016|42996|43016|42996|43013.4|42993.4|3
1653461910000|2022-05-25 06:58:30|43017.2|42997.2|43022.2|43002.2|43023.5|43003.5|43017.2|42997.2|7
1653461920000|2022-05-25 06:58:40|43017.2|42997.2|43017.2|42997.2|43017.2|42997.2|43017.2|42997.2|3
1653461930000|2022-05-25 06:58:50|43015.9|42995.9|43013.5|42993.5|43015.9|42995.9|43013.5|42993.5|0
1653461940000|2022-05-25 06:59:00|43014.8|42994.8|43014.8|42994.8|43014.8|42994.8|43014.8|42994.8|5
1653461950000|2022-05-25 06:59:10|43013.5|42993.5|43016|42996|43016|42996|43013.5|42993.5|2
1653461960000|2022-05-25 06:59:20|43014.7|42994.7|43012.2|42992.2|43016|42996|43012.2|42992.2|3
1653461970000|2022-05-25 06:59:30|||||||||1
1653461980000|2022-05-25 06:59:40|43011|42991|43007.2|42987.2|43011|42991|43007.2|42987.2|1
1653461990000|2022-05-25 06:59:50|43008.5|42988.5|43012.2|42992.2|43014.7|42994.7|43008.5|42988.5|1
1653462000000|2022-05-25 07:00:00|43003.3|42983.3|42990.9|42970.9|43003.5|42983.5|42990.9|42970.9|16
1653462010000|2022-05-25 07:00:10|42987.2|42967.2|42972.2|42952.2|42987.2|42967.2|42972.2|42952.2|3
1653462020000|2022-05-25 07:00:20|42973.5|42953.5|42957.2|42937.2|42974.7|42954.7|42957.2|42937.2|12
1653462030000|2022-05-25 07:00:30|42955.9|42935.9|42954.7|42934.7|42955.9|42935.9|42949.7|42929.7|12
1653462040000|2022-05-25 07:00:40|42956|42936|42959.7|42939.7|42959.7|42939.7|42956|42936|5
1653462050000|2022-05-25 07:00:50|42958.4|42938.4|42957.2|42937.2|42958.4|42938.4|42957.2|42937.2|4
1653462060000|2022-05-25 07:01:00|42955.9|42935.9|42944.7|42924.7|42955.9|42935.9|42944.7|42924.7|12
1653462070000|2022-05-25 07:01:10|42946|42926|42947.2|42927.2|42948.4|42928.4|42944.7|42924.7|5
1653462080000|2022-05-25 07:01:20|42948.5|42928.5|42947.2|42927.2|42949.7|42929.7|42943.4|42923.4|3
1653462090000|2022-05-25 07:01:30|42944.7|42924.7|42947.2|42927.2|42947.2|42927.2|42943.4|42923.4|7
1653462100000|2022-05-25 07:01:40|42946|42926|42947.2|42927.2|42947.2|42927.2|42942.2|42922.2|11
1653462110000|2022-05-25 07:01:50|42945.9|42925.9|42912.2|42892.2|42945.9|42925.9|42912.2|42892.2|13
1653462120000|2022-05-25 07:02:00|42907.2|42887.2|42822.1|42802.1|42907.2|42887.2|42822.1|42802.1|33
1653462130000|2022-05-25 07:02:10|42819.6|42799.6|42850.9|42830.9|42850.9|42830.9|42808.4|42788.4|34
1653462140000|2022-05-25 07:02:20|42842.1|42822.1|42845.9|42825.9|42857.1|42837.1|42839.7|42819.7|12
1653462150000|2022-05-25 07:02:30|42844.6|42824.6|42854.6|42834.6|42854.6|42834.6|42842.1|42822.1|3
1653462160000|2022-05-25 07:02:40|42855.9|42835.9|42849.6|42829.6|42857.1|42837.1|42847.1|42827.1|6
1653462170000|2022-05-25 07:02:50|42819.6|42799.6|42809.6|42789.6|42819.6|42799.6|42809.6|42789.6|23
1653462180000|2022-05-25 07:03:00|42812.1|42792.1|42809.6|42789.6|42813.4|42793.4|42809.6|42789.6|17
1653462190000|2022-05-25 07:03:10|42808.4|42788.4|42814.6|42794.6|42814.6|42794.6|42808.4|42788.4|8
1653462200000|2022-05-25 07:03:20|42817.1|42797.1|42829.6|42809.6|42829.6|42809.6|42817.1|42797.1|4
1653462210000|2022-05-25 07:03:30|42828.3|42808.3|42810.8|42790.8|42828.3|42808.3|42810.8|42790.8|2
1653462220000|2022-05-25 07:03:40|42805.8|42785.8|42817.1|42797.1|42817.1|42797.1|42805.8|42785.8|9
1653462230000|2022-05-25 07:03:50|42819.6|42799.6|42808.3|42788.3|42822.1|42802.1|42808.3|42788.3|8
1653462240000|2022-05-25 07:04:00|42809.6|42789.6|42794.6|42774.6|42812.1|42792.1|42792.1|42772.1|3
1653462250000|2022-05-25 07:04:10|42795.8|42775.8|42794.6|42774.6|42795.8|42775.8|42794.6|42774.6|4
1653462260000|2022-05-25 07:04:20|42797.1|42777.1|42794.6|42774.6|42799.6|42779.6|42792.1|42772.1|14
1653462270000|2022-05-25 07:04:30|42797.1|42777.1|42799.6|42779.6|42799.6|42779.6|42797.1|42777.1|2
1653462280000|2022-05-25 07:04:40|42802.2|42782.2|42804.6|42784.6|42804.6|42784.6|42802.2|42782.2|3
1653462290000|2022-05-25 07:04:50|42805.9|42785.9|42822.1|42802.1|42822.1|42802.1|42805.9|42785.9|1
1653462300000|2022-05-25 07:05:00|42824.6|42804.6|42824.6|42804.6|42827.1|42807.1|42822.1|42802.1|13
1653462310000|2022-05-25 07:05:10|42822.1|42802.1|42817.1|42797.1|42824.6|42804.6|42815.8|42795.8|5
1653462320000|2022-05-25 07:05:20|42818.3|42798.3|42814.6|42794.6|42818.3|42798.3|42814.6|42794.6|4
1653462330000|2022-05-25 07:05:30|42812.1|42792.1|42805.8|42785.8|42812.1|42792.1|42805.8|42785.8|4
1653462340000|2022-05-25 07:05:40|42804.6|42784.6|42802.1|42782.1|42804.6|42784.6|42802.1|42782.1|1
1653462350000|2022-05-25 07:05:50|42803.4|42783.4|42804.6|42784.6|42804.6|42784.6|42803.4|42783.4|3
1653462360000|2022-05-25 07:06:00|42803.3|42783.3|42797.1|42777.1|42804.6|42784.6|42797.1|42777.1|9
1653462370000|2022-05-25 07:06:10|42799.6|42779.6|42793.3|42773.3|42799.6|42779.6|42793.3|42773.3|3
1653462380000|2022-05-25 07:06:20|42794.6|42774.6|42797.1|42777.1|42797.1|42777.1|42792.1|42772.1|1
1653462390000|2022-05-25 07:06:30|42794.6|42774.6|42797.1|42777.1|42797.1|42777.1|42792.1|42772.1|0
1653462400000|2022-05-25 07:06:40|42795.8|42775.8|42794.6|42774.6|42795.8|42775.8|42792.1|42772.1|1
1653462410000|2022-05-25 07:06:50|42795.9|42775.9|42794.6|42774.6|42799.6|42779.6|42792.1|42772.1|5
1653462420000|2022-05-25 07:07:00|42793.3|42773.3|42797.1|42777.1|42797.1|42777.1|42792.1|42772.1|4
1653462430000|2022-05-25 07:07:10|42798.4|42778.4|42798.3|42778.3|42799.6|42779.6|42798.3|42778.3|3
1653462440000|2022-05-25 07:07:20|42797.1|42777.1|42794.6|42774.6|42799.6|42779.6|42794.6|42774.6|3
1653462450000|2022-05-25 07:07:30|42790.8|42770.8|42789.6|42769.6|42792.1|42772.1|42789.6|42769.6|3
1653462460000|2022-05-25 07:07:40|||||||||1
1653462470000|2022-05-25 07:07:50|42788.3|42768.3|42787.1|42767.1|42788.3|42768.3|42787.1|42767.1|1
1653462480000|2022-05-25 07:08:00|42788.4|42768.4|42794.6|42774.6|42794.6|42774.6|42788.4|42768.4|3
1653462500000|2022-05-25 07:08:20|42778.1|42758.1|42774.6|42754.6|42778.1|42758.1|42774.6|42754.6|13
1653462510000|2022-05-25 07:08:30|42772.1|42752.1|42794.6|42774.6|42794.6|42774.6|42772.1|42752.1|7
1653462520000|2022-05-25 07:08:40|42787.1|42767.1|42777.1|42757.1|42787.1|42767.1|42777.1|42757.1|13
1653462530000|2022-05-25 07:08:50|42775.8|42755.8|42769.6|42749.6|42775.8|42755.8|42769.6|42749.6|3
1653462540000|2022-05-25 07:09:00|42770.9|42750.9|42781.9|42761.9|42784.6|42764.6|42770.9|42750.9|10
1653462550000|2022-05-25 07:09:10|42780.8|42760.8|42779.6|42759.6|42785.9|42765.9|42778.3|42758.3|3
1653462560000|2022-05-25 07:09:20|42780.9|42760.9|42792.1|42772.1|42792.1|42772.1|42780.9|42760.9|7
1653462570000|2022-05-25 07:09:30|42793.4|42773.4|42793.4|42773.4|42793.4|42773.4|42793.4|42773.4|0
1653462580000|2022-05-25 07:09:40|42794.6|42774.6|42802.1|42782.1|42804.6|42784.6|42794.6|42774.6|13
1653462590000|2022-05-25 07:09:50|42799.6|42779.6|42802.1|42782.1|42802.1|42782.1|42797.1|42777.1|0
1653462600000|2022-05-25 07:10:00|42799.6|42779.6|42794.6|42774.6|42799.6|42779.6|42794.6|42774.6|3
1653462610000|2022-05-25 07:10:10|42785.8|42765.8|42787.1|42767.1|42789.6|42769.6|42784.6|42764.6|1
1653462620000|2022-05-25 07:10:20|42788.4|42768.4|42784.6|42764.6|42788.4|42768.4|42784.6|42764.6|2
1653462630000|2022-05-25 07:10:30|42787.2|42767.2|42789.6|42769.6|42790.9|42770.9|42787.2|42767.2|4
1653462640000|2022-05-25 07:10:40|42785.9|42765.9|42780.9|42760.9|42785.9|42765.9|42780.9|42760.9|5
1653462650000|2022-05-25 07:10:50|42783.4|42763.4|42784.6|42764.6|42784.6|42764.6|42783.4|42763.4|2
1653462660000|2022-05-25 07:11:00|42789.6|42769.6|42790.9|42770.9|42792.2|42772.2|42789.6|42769.6|2
1653462670000|2022-05-25 07:11:10|42792.2|42772.2|42794.6|42774.6|42794.6|42774.6|42792.2|42772.2|1
1653462680000|2022-05-25 07:11:20|42790.9|42770.9|42783.4|42763.4|42794.6|42774.6|42783.4|42763.4|18
1653462700000|2022-05-25 07:11:40|42785.9|42765.9|42789.6|42769.6|42789.6|42769.6|42785.9|42765.9|7
1653462710000|2022-05-25 07:11:50|42787.1|42767.1|42789.6|42769.6|42789.6|42769.6|42787.1|42767.1|0
1653462720000|2022-05-25 07:12:00|42790.9|42770.9|42804.6|42784.6|42804.6|42784.6|42790.9|42770.9|2
1653462730000|2022-05-25 07:12:10|42803.4|42783.4|42800.8|42780.8|42803.4|42783.4|42800.8|42780.8|0
1653462750000|2022-05-25 07:12:30|42803.4|42783.4|42803.4|42783.4|42803.4|42783.4|42803.4|42783.4|1
1653462760000|2022-05-25 07:12:40|42805.9|42785.9|42805.9|42785.9|42805.9|42785.9|42805.9|42785.9|3
1653462770000|2022-05-25 07:12:50|42807.2|42787.2|42808.4|42788.4|42808.4|42788.4|42807.2|42787.2|1
1653462780000|2022-05-25 07:13:00|42807.1|42787.1|42808.4|42788.4|42808.4|42788.4|42807.1|42787.1|3
1653462790000|2022-05-25 07:13:10|42802.1|42782.1|42802.2|42782.2|42802.2|42782.2|42800.9|42780.9|6
1653462800000|2022-05-25 07:13:20|42803.4|42783.4|42799.7|42779.7|42803.4|42783.4|42799.7|42779.7|0
1653462810000|2022-05-25 07:13:30|42798.4|42778.4|42803.4|42783.4|42803.4|42783.4|42798.4|42778.4|2
1653462820000|2022-05-25 07:13:40|42804.6|42784.6|42804.6|42784.6|42804.6|42784.6|42804.6|42784.6|1
1653462850000|2022-05-25 07:14:10|42814.6|42794.6|42819.6|42799.6|42819.6|42799.6|42814.6|42794.6|1
1653462860000|2022-05-25 07:14:20|42820.9|42800.9|42824.6|42804.6|42824.6|42804.6|42820.9|42800.9|7
1653462870000|2022-05-25 07:14:30|42825.9|42805.9|42824.6|42804.6|42829.6|42809.6|42824.6|42804.6|7
1653462880000|2022-05-25 07:14:40|42823.4|42803.4|42822.1|42802.1|42838.4|42818.4|42822.1|42802.1|20
1653462890000|2022-05-25 07:14:50|42820.8|42800.8|42819.6|42799.6|42820.8|42800.8|42819.6|42799.6|3
1653462900000|2022-05-25 07:15:00|42818.4|42798.4|42809.6|42789.6|42818.4|42798.4|42809.6|42789.6|0
1653462910000|2022-05-25 07:15:10|42808.3|42788.3|42807|42787|42808.3|42788.3|42807|42787|1
1653462920000|2022-05-25 07:15:20|42805.8|42785.8|42800.8|42780.8|42805.8|42785.8|42800.8|42780.8|1
1653462940000|2022-05-25 07:15:40|42798.4|42778.4|42794.7|42774.7|42798.4|42778.4|42794.7|42774.7|4
1653462950000|2022-05-25 07:15:50|42796|42776|42793.4|42773.4|42798.4|42778.4|42793.4|42773.4|3
1653462960000|2022-05-25 07:16:00|42792.1|42772.1|42795.9|42775.9|42795.9|42775.9|42792.1|42772.1|1
1653462980000|2022-05-25 07:16:20|42793.4|42773.4|42790.9|42770.9|42793.4|42773.4|42790.9|42770.9|6
1653462990000|2022-05-25 07:16:30|42789.6|42769.6|42788.4|42768.4|42789.6|42769.6|42788.4|42768.4|1
1653463000000|2022-05-25 07:16:40|42786|42766|42778.4|42758.4|42786|42766|42778.4|42758.4|8
1653463010000|2022-05-25 07:16:50|42775.9|42755.9|42777.2|42757.2|42777.2|42757.2|42775.9|42755.9|6
1653463020000|2022-05-25 07:17:00|42778.4|42758.4|42780.9|42760.9|42783.4|42763.4|42778.4|42758.4|0
1653463030000|2022-05-25 07:17:10|42795.9|42775.9|42795.9|42775.9|42795.9|42775.9|42795.9|42775.9|8
1653463040000|2022-05-25 07:17:20|42798.4|42778.4|42800.9|42780.9|42800.9|42780.9|42798.4|42778.4|0
1653463050000|2022-05-25 07:17:30|42802.2|42782.2|42803.4|42783.4|42803.4|42783.4|42802.2|42782.2|0
1653463060000|2022-05-25 07:17:40|42805.9|42785.9|42803.4|42783.4|42820.9|42800.9|42803.4|42783.4|8
1653463070000|2022-05-25 07:17:50|42802.1|42782.1|42805.9|42785.9|42805.9|42785.9|42802.1|42782.1|5
1653463080000|2022-05-25 07:18:00|42803.4|42783.4|42813.4|42793.4|42813.4|42793.4|42803.4|42783.4|4
1653463090000|2022-05-25 07:18:10|42812.1|42792.1|42814.6|42794.6|42814.6|42794.6|42812.1|42792.1|6
1653463100000|2022-05-25 07:18:20|42813.4|42793.4|42813.4|42793.4|42813.4|42793.4|42813.4|42793.4|3
1653463110000|2022-05-25 07:18:30|42812.1|42792.1|42810.9|42790.9|42815.9|42795.9|42810.9|42790.9|13
1653463120000|2022-05-25 07:18:40|||||||||1
1653463130000|2022-05-25 07:18:50|42813.4|42793.4|42813.4|42793.4|42814.7|42794.7|42813.4|42793.4|6
1653463140000|2022-05-25 07:19:00|42812.1|42792.1|42803.4|42783.4|42812.1|42792.1|42800.9|42780.9|15
1653463150000|2022-05-25 07:19:10|42802.2|42782.2|42807.2|42787.2|42807.2|42787.2|42800.9|42780.9|7
1653463160000|2022-05-25 07:19:20|42803.4|42783.4|42813.4|42793.4|42813.4|42793.4|42803.4|42783.4|10
1653463170000|2022-05-25 07:19:30|42814.7|42794.7|42826|42806|42828.5|42808.5|42814.7|42794.7|8
1653463190000|2022-05-25 07:19:50|42820.9|42800.9|42808.4|42788.4|42820.9|42800.9|42808.4|42788.4|6
1653463200000|2022-05-25 07:20:00|42807.1|42787.1|42802.2|42782.2|42807.1|42787.1|42800.9|42780.9|0
1653463210000|2022-05-25 07:20:10|42803.4|42783.4|42793.4|42773.4|42803.4|42783.4|42793.4|42773.4|1
1653463220000|2022-05-25 07:20:20|42790.9|42770.9|42789.7|42769.7|42793.4|42773.4|42789.7|42769.7|3
1653463230000|2022-05-25 07:20:30|42790.9|42770.9|42789.7|42769.7|42790.9|42770.9|42789.6|42769.6|0
1653463240000|2022-05-25 07:20:40|42788.4|42768.4|42788.4|42768.4|42788.4|42768.4|42788.4|42768.4|0
1653463250000|2022-05-25 07:20:50|42789.7|42769.7|42789.7|42769.7|42789.7|42769.7|42789.7|42769.7|0
1653463260000|2022-05-25 07:21:00|42791|42771|42792.2|42772.2|42792.2|42772.2|42789.7|42769.7|1
1653463270000|2022-05-25 07:21:10|42789.7|42769.7|42789.7|42769.7|42791|42771|42788.5|42768.5|2
1653463280000|2022-05-25 07:21:20|42791|42771|42779.7|42759.7|42791|42771|42779.7|42759.7|4
1653463290000|2022-05-25 07:21:30|42777.2|42757.2|42767.1|42747.1|42779.7|42759.7|42767.1|42747.1|3
1653463300000|2022-05-25 07:21:40|42765.9|42745.9|42760.9|42740.9|42765.9|42745.9|42760.9|42740.9|5
1653463310000|2022-05-25 07:21:50|42759.7|42739.7|42742.2|42722.2|42762.2|42742.2|42742.2|42722.2|17
1653463320000|2022-05-25 07:22:00|42733.1|42713.1|42712.2|42692.2|42733.1|42713.1|42705.9|42685.9|53
1653463330000|2022-05-25 07:22:10|42717.2|42697.2|42717.2|42697.2|42719.7|42699.7|42712.2|42692.2|14
1653463340000|2022-05-25 07:22:20|42710.9|42690.9|42712.2|42692.2|42712.2|42692.2|42706|42686|15
1653463350000|2022-05-25 07:22:30|42713.5|42693.5|42722.2|42702.2|42727.2|42707.2|42713.5|42693.5|10
1653463360000|2022-05-25 07:22:40|42726|42706|42732.2|42712.2|42732.2|42712.2|42726|42706|4
1653463370000|2022-05-25 07:22:50|42734.9|42714.9|42737.2|42717.2|42737.2|42717.2|42734.7|42714.7|2
1653463380000|2022-05-25 07:23:00|42738.5|42718.5|42752.2|42732.2|42752.2|42732.2|42738.5|42718.5|6
1653463390000|2022-05-25 07:23:10|42749.7|42729.7|42747.2|42727.2|42749.7|42729.7|42747.2|42727.2|0
1653463400000|2022-05-25 07:23:20|42745.9|42725.9|42745.9|42725.9|42745.9|42725.9|42745.9|42725.9|1
1653463410000|2022-05-25 07:23:30|42747.2|42727.2|42739.7|42719.7|42747.2|42727.2|42739.7|42719.7|5
1653463420000|2022-05-25 07:23:40|42737.2|42717.2|42747.2|42727.2|42747.2|42727.2|42737.2|42717.2|4
1653463430000|2022-05-25 07:23:50|42749.7|42729.7|42758.5|42738.5|42758.5|42738.5|42749.7|42729.7|4
1653463440000|2022-05-25 07:24:00|42757.2|42737.2|42757.2|42737.2|42757.2|42737.2|42757.2|42737.2|1
1653463450000|2022-05-25 07:24:10|42773.4|42753.4|42777.2|42757.2|42777.2|42757.2|42772.2|42752.2|5
1653463460000|2022-05-25 07:24:20|42781|42761|42782.2|42762.2|42782.2|42762.2|42781|42761|7
1653463470000|2022-05-25 07:24:30|42783.5|42763.5|42795.9|42775.9|42795.9|42775.9|42783.5|42763.5|0
1653463480000|2022-05-25 07:24:40|42794.7|42774.7|42797.2|42777.2|42797.2|42777.2|42792.2|42772.2|0
1653463490000|2022-05-25 07:24:50|42792.2|42772.2|42797.2|42777.2|42797.2|42777.2|42792.2|42772.2|3
1653463500000|2022-05-25 07:25:00|42795.9|42775.9|42792.2|42772.2|42797.2|42777.2|42792.2|42772.2|2
1653463510000|2022-05-25 07:25:10|42790.9|42770.9|42784.7|42764.7|42792.2|42772.2|42784.7|42764.7|6
1653463520000|2022-05-25 07:25:20|42787.2|42767.2|42787.2|42767.2|42787.2|42767.2|42787.2|42767.2|4
1653463530000|2022-05-25 07:25:30|42788.5|42768.5|42789.7|42769.7|42789.7|42769.7|42788.5|42768.5|1
1653463540000|2022-05-25 07:25:40|42788.4|42768.4|42784.7|42764.7|42788.4|42768.4|42779.7|42759.7|5
1653463550000|2022-05-25 07:25:50|42787.4|42767.4|42794.7|42774.7|42794.7|42774.7|42787.4|42767.4|1
1653463560000|2022-05-25 07:26:00|42793.5|42773.5|42792.2|42772.2|42793.5|42773.5|42790.9|42770.9|0
1653463570000|2022-05-25 07:26:10|42789.7|42769.7|42791|42771|42791|42771|42787.2|42767.2|1
1653463580000|2022-05-25 07:26:20|42790.9|42770.9|42787.2|42767.2|42790.9|42770.9|42787.2|42767.2|0
1653463590000|2022-05-25 07:26:30|42788.5|42768.5|42788.5|42768.5|42789.7|42769.7|42788.5|42768.5|0
1653463600000|2022-05-25 07:26:40|42787.2|42767.2|42777.2|42757.2|42789.7|42769.7|42777.2|42757.2|1
1653463610000|2022-05-25 07:26:50|42774.7|42754.7|42779.7|42759.7|42779.9|42759.9|42774.7|42754.7|14
1653463620000|2022-05-25 07:27:00|42782.2|42762.2|42782.2|42762.2|42782.2|42762.2|42782.2|42762.2|0
1653463630000|2022-05-25 07:27:10|42783.5|42763.5|42787.2|42767.2|42787.2|42767.2|42783.5|42763.5|0
1653463650000|2022-05-25 07:27:30|42796|42776|42796|42776|42796|42776|42796|42776|6
1653463660000|2022-05-25 07:27:40|42798.5|42778.5|42804.7|42784.7|42804.7|42784.7|42798.5|42778.5|5
1653463670000|2022-05-25 07:27:50|42809.7|42789.7|42799.7|42779.7|42809.7|42789.7|42799.7|42779.7|14
1653463680000|2022-05-25 07:28:00|42801|42781|42797.2|42777.2|42802.2|42782.2|42797.2|42777.2|3
1653463710000|2022-05-25 07:28:30|42802.2|42782.2|42794.7|42774.7|42802.2|42782.2|42794.7|42774.7|12
1653463720000|2022-05-25 07:28:40|42793.5|42773.5|42793.5|42773.5|42795.9|42775.9|42793.5|42773.5|0
1653463730000|2022-05-25 07:28:50|42797.2|42777.2|42794.7|42774.7|42797.2|42777.2|42794.7|42774.7|3
1653463740000|2022-05-25 07:29:00|42797.2|42777.2|42797.2|42777.2|42797.2|42777.2|42797.2|42777.2|0
1653463750000|2022-05-25 07:29:10|42794.7|42774.7|42794.7|42774.7|42794.7|42774.7|42794.7|42774.7|2
1653463760000|2022-05-25 07:29:20|42796|42776|42797.2|42777.2|42797.2|42777.2|42796|42776|1
1653463770000|2022-05-25 07:29:30|42794.6|42774.6|42794.7|42774.7|42794.7|42774.7|42793.4|42773.4|0
1653463780000|2022-05-25 07:29:40|42793.4|42773.4|42793.4|42773.4|42794.7|42774.7|42793.4|42773.4|0
1653463790000|2022-05-25 07:29:50|||||||||1
1653463800000|2022-05-25 07:30:00|42792.2|42772.2|42787.2|42767.2|42792.2|42772.2|42785.9|42765.9|18
1653463810000|2022-05-25 07:30:10|42785.9|42765.9|42787.2|42767.2|42787.2|42767.2|42784.7|42764.7|3
1653463820000|2022-05-25 07:30:20|||||||||2
1653463840000|2022-05-25 07:30:40|42784.6|42764.6|42787.2|42767.2|42787.2|42767.2|42782.2|42762.2|1
1653463860000|2022-05-25 07:31:00|42785.9|42765.9|42782.2|42762.2|42785.9|42765.9|42782.2|42762.2|3
1653463880000|2022-05-25 07:31:20|42784.7|42764.7|42784.7|42764.7|42784.7|42764.7|42784.7|42764.7|0
1653463890000|2022-05-25 07:31:30|42783.4|42763.4|42782.2|42762.2|42783.4|42763.4|42782.2|42762.2|0
1653463900000|2022-05-25 07:31:40|42777.2|42757.2|42777.2|42757.2|42777.2|42757.2|42777.2|42757.2|4
1653463910000|2022-05-25 07:31:50|42775.9|42755.9|42757.2|42737.2|42775.9|42755.9|42757.2|42737.2|0
1653463920000|2022-05-25 07:32:00|42755.9|42735.9|42748.5|42728.5|42755.9|42735.9|42748.5|42728.5|3
1653463930000|2022-05-25 07:32:10|42746|42726|42742.2|42722.2|42746|42726|42742.2|42722.2|2
1653463940000|2022-05-25 07:32:20|||||||||1
1653463950000|2022-05-25 07:32:30|42739.7|42719.7|42724.7|42704.7|42741|42721|42723.4|42703.4|4
1653463960000|2022-05-25 07:32:40|42723.5|42703.5|42723.5|42703.5|42723.5|42703.5|42723.5|42703.5|0
1653463970000|2022-05-25 07:32:50|42724.9|42704.9|42722.2|42702.2|42724.9|42704.9|42722.2|42702.2|1
1653463990000|2022-05-25 07:33:10|42718.4|42698.4|42720.9|42700.9|42723.4|42703.4|42715.9|42695.9|6
1653464000000|2022-05-25 07:33:20|42723.4|42703.4|42741|42721|42741|42721|42723.4|42703.4|31
1653464010000|2022-05-25 07:33:30|42745.9|42725.9|42744.6|42724.6|42745.9|42725.9|42744.6|42724.6|3
1653464020000|2022-05-25 07:33:40|42742.2|42722.2|42738.4|42718.4|42742.2|42722.2|42738.4|42718.4|0
1653464030000|2022-05-25 07:33:50|42737.2|42717.2|42739.7|42719.7|42739.7|42719.7|42737.2|42717.2|0
1653464040000|2022-05-25 07:34:00|42741|42721|42742.2|42722.2|42744.7|42724.7|42741|42721|4
1653464050000|2022-05-25 07:34:10|42743.5|42723.5|42764.6|42744.6|42765.9|42745.9|42742.2|42722.2|12
1653464060000|2022-05-25 07:34:20|42762.2|42742.2|42764.7|42744.7|42764.7|42744.7|42762.2|42742.2|1
1653464080000|2022-05-25 07:34:40|42765.9|42745.9|42765.9|42745.9|42765.9|42745.9|42765.9|42745.9|0
1653464090000|2022-05-25 07:34:50|42767.1|42747.1|42767.1|42747.1|42767.1|42747.1|42765.9|42745.9|1
1653464100000|2022-05-25 07:35:00|42770.9|42750.9|42770.9|42750.9|42772.2|42752.2|42770.9|42750.9|1
1653464110000|2022-05-25 07:35:10|42767.2|42747.2|42760.9|42740.9|42769.7|42749.7|42760.9|42740.9|11
1653464120000|2022-05-25 07:35:20|42759.7|42739.7|42762.2|42742.2|42762.2|42742.2|42759.7|42739.7|5
1653464130000|2022-05-25 07:35:30|42764.7|42744.7|42764.7|42744.7|42764.7|42744.7|42764.7|42744.7|0
1653464140000|2022-05-25 07:35:40|42767.2|42747.2|42764.7|42744.7|42767.2|42747.2|42764.7|42744.7|0
1653464150000|2022-05-25 07:35:50|||||||||3
1653464160000|2022-05-25 07:36:00|42763.4|42743.4|42759.7|42739.7|42765.9|42745.9|42759.7|42739.7|0
1653464170000|2022-05-25 07:36:10|42762.2|42742.2|42758.5|42738.5|42762.2|42742.2|42758.5|42738.5|1
1653464180000|2022-05-25 07:36:20|42759.9|42739.9|42762.2|42742.2|42762.2|42742.2|42759.9|42739.9|1
1653464190000|2022-05-25 07:36:30|42763.5|42743.5|42764.7|42744.7|42764.7|42744.7|42763.5|42743.5|0
1653464200000|2022-05-25 07:36:40|42766|42746|42764.7|42744.7|42767.2|42747.2|42764.7|42744.7|0
1653464210000|2022-05-25 07:36:50|42762.2|42742.2|42762.2|42742.2|42762.2|42742.2|42762.2|42742.2|0
1653464220000|2022-05-25 07:37:00|42759.7|42739.7|42744.7|42724.7|42759.7|42739.7|42744.7|42724.7|2
1653464230000|2022-05-25 07:37:10|||||||||3
1653464240000|2022-05-25 07:37:20|||||||||7
1653464250000|2022-05-25 07:37:30|42743.4|42723.4|42720.9|42700.9|42743.4|42723.4|42720.9|42700.9|3
1653464260000|2022-05-25 07:37:40|42719.7|42699.7|42717.2|42697.2|42719.7|42699.7|42717.2|42697.2|0
1653464270000|2022-05-25 07:37:50|42721|42701|42737.2|42717.2|42737.2|42717.2|42721|42701|7
1653464280000|2022-05-25 07:38:00|42735.9|42715.9|42734.7|42714.7|42744.7|42724.7|42733.5|42713.5|14
1653464290000|2022-05-25 07:38:10|42736.1|42716.1|42736.1|42716.1|42739.7|42719.7|42733.4|42713.4|1
1653464300000|2022-05-25 07:38:20|42737.2|42717.2|42737.2|42717.2|42739.7|42719.7|42737.2|42717.2|0
1653464310000|2022-05-25 07:38:30|42734.7|42714.7|42744.7|42724.7|42744.7|42724.7|42732.2|42712.2|3
1653464320000|2022-05-25 07:38:40|42742.4|42722.4|42741.1|42721.1|42742.4|42722.4|42741.1|42721.1|4
1653464340000|2022-05-25 07:39:00|42744.7|42724.7|42737.2|42717.2|42747.2|42727.2|42737.2|42717.2|3
1653464350000|2022-05-25 07:39:10|42738.6|42718.6|42739.7|42719.7|42739.7|42719.7|42737.2|42717.2|0
1653464360000|2022-05-25 07:39:20|42744.7|42724.7|42742.2|42722.2|42744.7|42724.7|42742.2|42722.2|1
1653464370000|2022-05-25 07:39:30|42744.7|42724.7|42744.7|42724.7|42744.7|42724.7|42744.7|42724.7|0
1653464380000|2022-05-25 07:39:40|42749.7|42729.7|42748.4|42728.4|42749.7|42729.7|42748.4|42728.4|1
1653464390000|2022-05-25 07:39:50|||||||||1
1653464400000|2022-05-25 07:40:00|42744.7|42724.7|42744.7|42724.7|42744.7|42724.7|42744.7|42724.7|2
1653464410000|2022-05-25 07:40:10|42734.6|42714.6|42735.9|42715.9|42735.9|42715.9|42733.4|42713.4|2
1653464420000|2022-05-25 07:40:20|42737.2|42717.2|42714.7|42694.7|42739.7|42719.7|42714.7|42694.7|4
1653464430000|2022-05-25 07:40:30|42713.4|42693.4|42717.2|42697.2|42718.4|42698.4|42713.4|42693.4|8
1653464440000|2022-05-25 07:40:40|42713.6|42693.6|42708.4|42688.4|42716.1|42696.1|42708.4|42688.4|7
1653464450000|2022-05-25 07:40:50|42707.1|42687.1|42703.4|42683.4|42707.2|42687.2|42702.2|42682.2|22
1653464460000|2022-05-25 07:41:00|42702.2|42682.2|42708.6|42688.6|42708.6|42688.6|42702.2|42682.2|5
1653464470000|2022-05-25 07:41:10|42709.7|42689.7|42709.7|42689.7|42709.7|42689.7|42709.7|42689.7|0
1653464490000|2022-05-25 07:41:30|42711.1|42691.1|42712.2|42692.2|42712.2|42692.2|42711.1|42691.1|2
1653464500000|2022-05-25 07:41:40|42716.1|42696.1|42717.2|42697.2|42719.7|42699.7|42713.6|42693.6|3
1653464510000|2022-05-25 07:41:50|42716.1|42696.1|42717.2|42697.2|42718.6|42698.6|42716.1|42696.1|1
1653464520000|2022-05-25 07:42:00|42718.6|42698.6|42727.2|42707.2|42727.2|42707.2|42718.6|42698.6|6
1653464530000|2022-05-25 07:42:10|42728.6|42708.6|42732.2|42712.2|42732.2|42712.2|42728.6|42708.6|0
1653464540000|2022-05-25 07:42:20|42730.9|42710.9|42727.2|42707.2|42730.9|42710.9|42727.2|42707.2|0
1653464550000|2022-05-25 07:42:30|42729.7|42709.7|42737.2|42717.2|42737.2|42717.2|42729.7|42709.7|1
1653464560000|2022-05-25 07:42:40|42739.7|42719.7|42739.7|42719.7|42739.7|42719.7|42739.7|42719.7|2
1653464570000|2022-05-25 07:42:50|42738.4|42718.4|42739.7|42719.7|42739.7|42719.7|42738.4|42718.4|3
1653464580000|2022-05-25 07:43:00|42741.1|42721.1|42742.2|42722.2|42742.2|42722.2|42741.1|42721.1|0
1653464590000|2022-05-25 07:43:10|||||||||1
1653464600000|2022-05-25 07:43:20|42740.9|42720.9|42737.2|42717.2|42740.9|42720.9|42737.2|42717.2|6
1653464610000|2022-05-25 07:43:30|42743.6|42723.6|42743.6|42723.6|42743.6|42723.6|42743.6|42723.6|3
1653464620000|2022-05-25 07:43:40|42744.9|42724.9|42746.1|42726.1|42746.1|42726.1|42744.9|42724.9|0
1653464630000|2022-05-25 07:43:50|42747.2|42727.2|42747.2|42727.2|42747.2|42727.2|42747.2|42727.2|0
1653464640000|2022-05-25 07:44:00|42745.9|42725.9|42736.1|42716.1|42745.9|42725.9|42736.1|42716.1|3
1653464650000|2022-05-25 07:44:10|42737.2|42717.2|42733.6|42713.6|42737.2|42717.2|42732.2|42712.2|3
1653464660000|2022-05-25 07:44:20|42734.9|42714.9|42736.1|42716.1|42737.2|42717.2|42734.9|42714.9|0
1653464670000|2022-05-25 07:44:30|42737.2|42717.2|42734.7|42714.7|42737.2|42717.2|42733.6|42713.6|0
1653464680000|2022-05-25 07:44:40|42733.6|42713.6|42732.2|42712.2|42734.7|42714.7|42732.2|42712.2|0
1653464690000|2022-05-25 07:44:50|42733.7|42713.7|42731.1|42711.1|42733.7|42713.7|42731.1|42711.1|14
1653464700000|2022-05-25 07:45:00|42732.2|42712.2|42728.4|42708.4|42732.2|42712.2|42723.6|42703.6|11
1653464710000|2022-05-25 07:45:10|42732.2|42712.2|42739.7|42719.7|42739.7|42719.7|42732.2|42712.2|4
1653464730000|2022-05-25 07:45:30|42738.4|42718.4|42734.7|42714.7|42738.4|42718.4|42734.7|42714.7|0
1653464740000|2022-05-25 07:45:40|42736.1|42716.1|42742.2|42722.2|42742.2|42722.2|42734.7|42714.7|23
1653464750000|2022-05-25 07:45:50|42740.9|42720.9|42739.7|42719.7|42740.9|42720.9|42737.2|42717.2|0
1653464760000|2022-05-25 07:46:00|42742.2|42722.2|42734.7|42714.7|42742.2|42722.2|42734.7|42714.7|3
1653464770000|2022-05-25 07:46:10|||||||||1
1653464780000|2022-05-25 07:46:20|42733.4|42713.4|42732.2|42712.2|42733.4|42713.4|42732.2|42712.2|3
1653464790000|2022-05-25 07:46:30|42730.9|42710.9|42729.7|42709.7|42730.9|42710.9|42729.7|42709.7|1
1653464800000|2022-05-25 07:46:40|42727.2|42707.2|42722.2|42702.2|42727.2|42707.2|42720.9|42700.9|1
1653464810000|2022-05-25 07:46:50|42721.1|42701.1|42721.1|42701.1|42721.1|42701.1|42721.1|42701.1|0
1653464820000|2022-05-25 07:47:00|42718.6|42698.6|42717.2|42697.2|42718.6|42698.6|42714.7|42694.7|11
1653464830000|2022-05-25 07:47:10|42718.4|42698.4|42729.7|42709.7|42729.7|42709.7|42718.4|42698.4|1
1653464840000|2022-05-25 07:47:20|42731.1|42711.1|42733.6|42713.6|42733.6|42713.6|42731.1|42711.1|0
1653464850000|2022-05-25 07:47:30|42734.9|42714.9|42736.1|42716.1|42736.1|42716.1|42734.9|42714.9|1
1653464860000|2022-05-25 07:47:40|42734.7|42714.7|42734.7|42714.7|42734.7|42714.7|42732.2|42712.2|1
1653464880000|2022-05-25 07:48:00|42732.2|42712.2|42732.2|42712.2|42732.2|42712.2|42732.2|42712.2|0
1653464890000|2022-05-25 07:48:10|42726.1|42706.1|42727.2|42707.2|42727.2|42707.2|42726.1|42706.1|8
1653464910000|2022-05-25 07:48:30|42728.6|42708.6|42731.1|42711.1|42732.2|42712.2|42727.2|42707.2|0
1653464920000|2022-05-25 07:48:40|42732.2|42712.2|42729.7|42709.7|42732.2|42712.2|42729.7|42709.7|0
1653464930000|2022-05-25 07:48:50|42731.1|42711.1|42732.2|42712.2|42732.2|42712.2|42729.7|42709.7|0
1653464940000|2022-05-25 07:49:00|42728.7|42708.7|42729.9|42709.9|42729.9|42709.9|42728.7|42708.7|5
1653464950000|2022-05-25 07:49:10|42728.7|42708.7|42728.6|42708.6|42728.7|42708.7|42727.4|42707.4|0
1653464970000|2022-05-25 07:49:30|42731.1|42711.1|42732.2|42712.2|42732.2|42712.2|42731.1|42711.1|3
1653464980000|2022-05-25 07:49:40|42733.6|42713.6|42714.9|42694.9|42733.6|42713.6|42712.4|42692.4|4
1653464990000|2022-05-25 07:49:50|42713.6|42693.6|42712.4|42692.4|42713.6|42693.6|42712.4|42692.4|0
1653465000000|2022-05-25 07:50:00|42711.2|42691.2|42714.7|42694.7|42714.7|42694.7|42711.2|42691.2|9
1653465010000|2022-05-25 07:50:10|42713.4|42693.4|42706.1|42686.1|42713.4|42693.4|42704.9|42684.9|9
1653465040000|2022-05-25 07:50:40|42704.7|42684.7|42704.7|42684.7|42704.7|42684.7|42704.7|42684.7|3
1653465050000|2022-05-25 07:50:50|42698.4|42678.4|42679.7|42659.7|42698.4|42678.4|42668.4|42648.4|17
1653465060000|2022-05-25 07:51:00|42677.2|42657.2|42657.2|42637.2|42677.2|42657.2|42657.2|42637.2|25
1653465070000|2022-05-25 07:51:10|42655.9|42635.9|42653.6|42633.6|42655.9|42635.9|42649.7|42629.7|18
1653465080000|2022-05-25 07:51:20|42656.1|42636.1|42667.2|42647.2|42667.2|42647.2|42656.1|42636.1|8
1653465090000|2022-05-25 07:51:30|42668.6|42648.6|42677.2|42657.2|42677.2|42657.2|42668.6|42648.6|2
1653465100000|2022-05-25 07:51:40|42678.6|42658.6|42681.1|42661.1|42681.1|42661.1|42678.6|42658.6|1
1653465110000|2022-05-25 07:51:50|42679.7|42659.7|42679.7|42659.7|42681.1|42661.1|42679.7|42659.7|3
1653465120000|2022-05-25 07:52:00|42677.2|42657.2|42672.2|42652.2|42677.2|42657.2|42669.7|42649.7|3
1653465130000|2022-05-25 07:52:10|42674.7|42654.7|42671.1|42651.1|42674.7|42654.7|42671.1|42651.1|14
1653465150000|2022-05-25 07:52:30|42672.2|42652.2|42672.2|42652.2|42672.2|42652.2|42672.2|42652.2|1
1653465160000|2022-05-25 07:52:40|42670.9|42650.9|42667.2|42647.2|42672.2|42652.2|42667.2|42647.2|3
1653465170000|2022-05-25 07:52:50|42668.6|42648.6|42660.9|42640.9|42669.7|42649.7|42660.9|42640.9|3
1653465180000|2022-05-25 07:53:00|42658.4|42638.4|42659.7|42639.7|42660.9|42640.9|42654.7|42634.7|5
1653465190000|2022-05-25 07:53:10|42658.4|42638.4|42659.7|42639.7|42659.7|42639.7|42657.2|42637.2|1
1653465200000|2022-05-25 07:53:20|42657.2|42637.2|42656.1|42636.1|42657.2|42637.2|42656.1|42636.1|2
1653465210000|2022-05-25 07:53:30|42652.2|42632.2|42652.2|42632.2|42652.2|42632.2|42652.2|42632.2|1
1653465220000|2022-05-25 07:53:40|||||||||2
1653465230000|2022-05-25 07:53:50|42649.7|42629.7|42607.2|42587.2|42649.7|42629.7|42572.2|42552.2|56
1653465240000|2022-05-25 07:54:00|42609.7|42589.7|42612.2|42592.2|42614.7|42594.7|42607.2|42587.2|10
1653465250000|2022-05-25 07:54:10|42613.4|42593.4|42556.1|42536.1|42613.4|42593.4|42509.6|42489.6|77
1653465260000|2022-05-25 07:54:20|42557.2|42537.2|42549.6|42529.6|42562.1|42542.1|42545.9|42525.9|45
1653465270000|2022-05-25 07:54:30|42547|42527|42539.6|42519.6|42547|42527|42539.6|42519.6|9
1653465280000|2022-05-25 07:54:40|42534.6|42514.6|42544.6|42524.6|42544.6|42524.6|42532.1|42512.1|8
1653465290000|2022-05-25 07:54:50|42545.9|42525.9|42523.4|42503.4|42545.9|42525.9|42518.4|42498.4|13
1653465300000|2022-05-25 07:55:00|42522.1|42502.1|42544.6|42524.6|42544.6|42524.6|42522.1|42502.1|12
1653465310000|2022-05-25 07:55:10|42547.1|42527.1|42563.4|42543.4|42563.4|42543.4|42541.1|42521.1|16
1653465320000|2022-05-25 07:55:20|42564.6|42544.6|42569.7|42549.7|42572.2|42552.2|42564.6|42544.6|9
1653465330000|2022-05-25 07:55:30|42573.4|42553.4|42575.9|42555.9|42579.6|42559.6|42564.6|42544.6|13
1653465340000|2022-05-25 07:55:40|42574.6|42554.6|42554.5|42534.5|42574.6|42554.6|42554.5|42534.5|11
1653465350000|2022-05-25 07:55:50|42555.8|42535.8|42562|42542|42562|42542|42554.5|42534.5|37
1653465360000|2022-05-25 07:56:00|42563.4|42543.4|42567.2|42547.2|42567.2|42547.2|42559.6|42539.6|3
1653465370000|2022-05-25 07:56:10|42568.4|42548.4|42570.9|42550.9|42570.9|42550.9|42563.4|42543.4|7
1653465380000|2022-05-25 07:56:20|42573.4|42553.4|42572.1|42552.1|42573.4|42553.4|42572.1|42552.1|0
1653465390000|2022-05-25 07:56:30|42569.7|42549.7|42563.4|42543.4|42569.7|42549.7|42563.3|42543.3|5
1653465400000|2022-05-25 07:56:40|42562.2|42542.2|42560.9|42540.9|42564.7|42544.7|42558.4|42538.4|9
1653465410000|2022-05-25 07:56:50|42563.4|42543.4|42574.7|42554.7|42574.7|42554.7|42563.4|42543.4|13
1653465420000|2022-05-25 07:57:00|42573.6|42553.6|42569.7|42549.7|42573.6|42553.6|42569.7|42549.7|14
1653465430000|2022-05-25 07:57:10|42567.2|42547.2|42557.2|42537.2|42568.6|42548.6|42557.2|42537.2|25
1653465440000|2022-05-25 07:57:20|42554.7|42534.7|42548.4|42528.4|42556.1|42536.1|42548.4|42528.4|8
1653465450000|2022-05-25 07:57:30|42558.4|42538.4|42560.9|42540.9|42560.9|42540.9|42558.4|42538.4|26
1653465460000|2022-05-25 07:57:40|42562.2|42542.2|42558.4|42538.4|42563.4|42543.4|42555.9|42535.9|1
1653465470000|2022-05-25 07:57:50|42567.2|42547.2|42569.7|42549.7|42569.7|42549.7|42567.2|42547.2|17
1653465480000|2022-05-25 07:58:00|42578.4|42558.4|42580.9|42560.9|42584.7|42564.7|42578.4|42558.4|11
1653465490000|2022-05-25 07:58:10|42579.6|42559.6|42580.9|42560.9|42580.9|42560.9|42579.6|42559.6|2
1653465500000|2022-05-25 07:58:20|42579.6|42559.6|42578.4|42558.4|42579.6|42559.6|42573.4|42553.4|8
1653465510000|2022-05-25 07:58:30|42575.9|42555.9|42573.4|42553.4|42575.9|42555.9|42573.4|42553.4|0
1653465530000|2022-05-25 07:58:50|42570.9|42550.9|42570.9|42550.9|42570.9|42550.9|42570.9|42550.9|2
1653465540000|2022-05-25 07:59:00|42569.6|42549.6|42580.9|42560.9|42580.9|42560.9|42568.4|42548.4|4
1653465560000|2022-05-25 07:59:20|||||||||2
1653465570000|2022-05-25 07:59:30|42582.2|42562.2|42592.2|42572.2|42592.2|42572.2|42582.2|42562.2|7
1653465580000|2022-05-25 07:59:40|42593.4|42573.4|42598.4|42578.4|42598.4|42578.4|42593.4|42573.4|3
1653465590000|2022-05-25 07:59:50|42600.9|42580.9|42599.7|42579.7|42600.9|42580.9|42594.7|42574.7|2
1653465600000|2022-05-25 08:00:00|42600.9|42580.9|42603.4|42583.4|42605.9|42585.9|42600.9|42580.9|9
1653465610000|2022-05-25 08:00:10|42600.9|42580.9|42590.9|42570.9|42600.9|42580.9|42590.9|42570.9|1
1653465620000|2022-05-25 08:00:20|42585.9|42565.9|42593.7|42573.7|42593.7|42573.7|42585.9|42565.9|8
1653465630000|2022-05-25 08:00:30|42597.2|42577.2|42598.4|42578.4|42603.4|42583.4|42593.4|42573.4|5
1653465650000|2022-05-25 08:00:50|42599.7|42579.7|42606.1|42586.1|42606.1|42586.1|42599.7|42579.7|2
1653465660000|2022-05-25 08:01:00|42609.7|42589.7|42609.6|42589.6|42610.9|42590.9|42609.6|42589.6|10
1653465680000|2022-05-25 08:01:20|42610.9|42590.9|42613.4|42593.4|42613.4|42593.4|42610.9|42590.9|7
1653465690000|2022-05-25 08:01:30|42610.9|42590.9|42613.4|42593.4|42613.4|42593.4|42610.9|42590.9|2
1653465700000|2022-05-25 08:01:40|42617.2|42597.2|42603.4|42583.4|42617.2|42597.2|42598.4|42578.4|10
1653465710000|2022-05-25 08:01:50|42604.7|42584.7|42600.9|42580.9|42605.9|42585.9|42598.4|42578.4|12
1653465720000|2022-05-25 08:02:00|42597.1|42577.1|42597.1|42577.1|42597.1|42577.1|42597.1|42577.1|2
1653465730000|2022-05-25 08:02:10|42593.4|42573.4|42592.2|42572.2|42593.4|42573.4|42592.2|42572.2|4
1653465740000|2022-05-25 08:02:20|42593.4|42573.4|42592.1|42572.1|42594.7|42574.7|42592.1|42572.1|8
1653465750000|2022-05-25 08:02:30|42589.7|42569.7|42580.8|42560.8|42589.7|42569.7|42580.8|42560.8|3
1653465760000|2022-05-25 08:02:40|42579.6|42559.6|42585.9|42565.9|42585.9|42565.9|42579.6|42559.6|7
1653465770000|2022-05-25 08:02:50|42580.9|42560.9|42579.7|42559.7|42582.2|42562.2|42577.1|42557.1|14
1653465790000|2022-05-25 08:03:10|42579.8|42559.8|42579.8|42559.8|42579.8|42559.8|42579.8|42559.8|0
1653465800000|2022-05-25 08:03:20|42583.4|42563.4|42590.9|42570.9|42590.9|42570.9|42583.4|42563.4|7
1653465810000|2022-05-25 08:03:30|42592.3|42572.3|42585.9|42565.9|42593.4|42573.4|42585.9|42565.9|4
1653465820000|2022-05-25 08:03:40|42587.3|42567.3|42594.6|42574.6|42595.9|42575.9|42587.3|42567.3|8
1653465830000|2022-05-25 08:03:50|42593.4|42573.4|42590.9|42570.9|42593.4|42573.4|42590.9|42570.9|1
1653465840000|2022-05-25 08:04:00|42592.3|42572.3|42588.4|42568.4|42592.3|42572.3|42588.4|42568.4|3
1653465850000|2022-05-25 08:04:10|||||||||1
1653465860000|2022-05-25 08:04:20|42585.9|42565.9|42595.9|42575.9|42595.9|42575.9|42583.4|42563.4|4
1653465870000|2022-05-25 08:04:30|42597.3|42577.3|42597.3|42577.3|42597.3|42577.3|42597.3|42577.3|1
1653465880000|2022-05-25 08:04:40|42598.6|42578.6|42602.3|42582.3|42602.3|42582.3|42598.6|42578.6|1
1653465890000|2022-05-25 08:04:50|42600.9|42580.9|42599.8|42579.8|42600.9|42580.9|42599.8|42579.8|0
1653465900000|2022-05-25 08:05:00|42597.3|42577.3|42585.9|42565.9|42597.3|42577.3|42584.6|42564.6|5
1653465910000|2022-05-25 08:05:10|42584.6|42564.6|42583.4|42563.4|42584.6|42564.6|42583.4|42563.4|0
1653465930000|2022-05-25 08:05:30|42584.8|42564.8|42602.3|42582.3|42602.3|42582.3|42584.8|42564.8|5
1653465940000|2022-05-25 08:05:40|42603.6|42583.6|42603.6|42583.6|42603.6|42583.6|42603.6|42583.6|2
1653465950000|2022-05-25 08:05:50|42604.8|42584.8|42603.4|42583.4|42604.8|42584.8|42602.1|42582.1|5
1653465960000|2022-05-25 08:06:00|42599.6|42579.6|42588.3|42568.3|42602.1|42582.1|42588.3|42568.3|2
1653465970000|2022-05-25 08:06:10|42579.6|42559.6|42582.1|42562.1|42583.3|42563.3|42578.3|42558.3|2
1653465980000|2022-05-25 08:06:20|42580.8|42560.8|42579.6|42559.6|42580.8|42560.8|42579.6|42559.6|0
1653465990000|2022-05-25 08:06:30|42578.4|42558.4|42578.4|42558.4|42578.4|42558.4|42578.4|42558.4|0
1653466000000|2022-05-25 08:06:40|42579.6|42559.6|42578.4|42558.4|42579.6|42559.6|42578.4|42558.4|0
1653466010000|2022-05-25 08:06:50|42577.1|42557.1|42578.4|42558.4|42578.4|42558.4|42577.1|42557.1|0
1653466020000|2022-05-25 08:07:00|42579.6|42559.6|42578.4|42558.4|42579.6|42559.6|42578.4|42558.4|0
1653466030000|2022-05-25 08:07:10|42579.6|42559.6|42579.6|42559.6|42579.6|42559.6|42578.4|42558.4|0
1653466040000|2022-05-25 08:07:20|42578.4|42558.4|42578.4|42558.4|42578.4|42558.4|42578.4|42558.4|0
1653466050000|2022-05-25 08:07:30|42579.6|42559.6|42593.3|42573.3|42593.3|42573.3|42579.6|42559.6|6
1653466060000|2022-05-25 08:07:40|42594.6|42574.6|42600.9|42580.9|42602.1|42582.1|42593.4|42573.4|4
1653466070000|2022-05-25 08:07:50|42599.6|42579.6|42599.6|42579.6|42599.6|42579.6|42599.6|42579.6|0
1653466080000|2022-05-25 08:08:00|42597.1|42577.1|42594.6|42574.6|42597.1|42577.1|42594.6|42574.6|0
1653466090000|2022-05-25 08:08:10|42592.1|42572.1|42589.6|42569.6|42592.1|42572.1|42589.6|42569.6|1
1653466100000|2022-05-25 08:08:20|42592.1|42572.1|42592.1|42572.1|42592.1|42572.1|42589.6|42569.6|1
1653466120000|2022-05-25 08:08:40|42587.1|42567.1|42580.9|42560.9|42587.1|42567.1|42580.9|42560.9|1
1653466130000|2022-05-25 08:08:50|42583.4|42563.4|42584.6|42564.6|42584.6|42564.6|42583.4|42563.4|2
1653466140000|2022-05-25 08:09:00|42582.1|42562.1|42568.4|42548.4|42582.1|42562.1|42567.1|42547.1|4
1653466150000|2022-05-25 08:09:10|42567.1|42547.1|42562.1|42542.1|42569.6|42549.6|42559.6|42539.6|9
1653466160000|2022-05-25 08:09:20|42564.8|42544.8|42564.6|42544.6|42569.6|42549.6|42562.1|42542.1|2
1653466170000|2022-05-25 08:09:30|42563.4|42543.4|42559.6|42539.6|42564.6|42544.6|42559.6|42539.6|2
1653466180000|2022-05-25 08:09:40|||||||||2
1653466190000|2022-05-25 08:09:50|42562.1|42542.1|42559.6|42539.6|42562.1|42542.1|42558.4|42538.4|0
1653466200000|2022-05-25 08:10:00|42558.4|42538.4|42567.1|42547.1|42567.1|42547.1|42558.4|42538.4|2
1653466210000|2022-05-25 08:10:10|42568.4|42548.4|42568.4|42548.4|42568.4|42548.4|42568.4|42548.4|1
1653466220000|2022-05-25 08:10:20|42570.9|42550.9|42569.6|42549.6|42570.9|42550.9|42569.6|42549.6|1
1653466230000|2022-05-25 08:10:30|42572.3|42552.3|42573.4|42553.4|42573.4|42553.4|42572.3|42552.3|3
1653466240000|2022-05-25 08:10:40|42569.6|42549.6|42569.6|42549.6|42569.6|42549.6|42569.6|42549.6|2
1653466250000|2022-05-25 08:10:50|42567.1|42547.1|42569.6|42549.6|42569.6|42549.6|42567.1|42547.1|10
1653466270000|2022-05-25 08:11:10|42564.6|42544.6|42559.6|42539.6|42564.6|42544.6|42558.4|42538.4|3
1653466280000|2022-05-25 08:11:20|42562.1|42542.1|42562.1|42542.1|42562.1|42542.1|42562.1|42542.1|9
1653466290000|2022-05-25 08:11:30|42559.6|42539.6|42559.6|42539.6|42559.6|42539.6|42559.6|42539.6|7
1653466300000|2022-05-25 08:11:40|42557.1|42537.1|42547.1|42527.1|42557.1|42537.1|42544.6|42524.6|13
1653466310000|2022-05-25 08:11:50|42548.3|42528.3|42549.6|42529.6|42549.6|42529.6|42548.3|42528.3|6
1653466320000|2022-05-25 08:12:00|42550.8|42530.8|42565.9|42545.9|42568.4|42548.4|42550.8|42530.8|6
1653466330000|2022-05-25 08:12:10|42568.4|42548.4|42569.6|42549.6|42569.6|42549.6|42568.4|42548.4|1
1653466340000|2022-05-25 08:12:20|||||||||1
1653466350000|2022-05-25 08:12:30|42570.9|42550.9|42572.1|42552.1|42574.6|42554.6|42570.9|42550.9|3
1653466360000|2022-05-25 08:12:40|42569.6|42549.6|42568.4|42548.4|42569.6|42549.6|42568.4|42548.4|0
1653466370000|2022-05-25 08:12:50|42567.3|42547.3|42568.4|42548.4|42568.4|42548.4|42567.3|42547.3|1
1653466380000|2022-05-25 08:13:00|42567.3|42547.3|42554.6|42534.6|42568.4|42548.4|42554.6|42534.6|16
1653466390000|2022-05-25 08:13:10|42557.1|42537.1|42559.6|42539.6|42559.6|42539.6|42557.1|42537.1|3
1653466400000|2022-05-25 08:13:20|42563.4|42543.4|42560.9|42540.9|42563.4|42543.4|42560.9|42540.9|3
1653466410000|2022-05-25 08:13:30|42559.6|42539.6|42559.6|42539.6|42559.6|42539.6|42559.6|42539.6|3
1653466430000|2022-05-25 08:13:50|42557.1|42537.1|42559.6|42539.6|42559.6|42539.6|42557.1|42537.1|8
1653466440000|2022-05-25 08:14:00|42560.9|42540.9|42569.6|42549.6|42569.6|42549.6|42560.9|42540.9|5
1653466450000|2022-05-25 08:14:10|42589.6|42569.6|42583.4|42563.4|42589.6|42569.6|42583.4|42563.4|7
1653466460000|2022-05-25 08:14:20|42582.3|42562.3|42574.6|42554.6|42582.3|42562.3|42574.6|42554.6|1
1653466470000|2022-05-25 08:14:30|42573.3|42553.3|42567.1|42547.1|42573.3|42553.3|42567.1|42547.1|2
1653466480000|2022-05-25 08:14:40|42574.6|42554.6|42574.6|42554.6|42575.8|42555.8|42574.6|42554.6|8
1653466490000|2022-05-25 08:14:50|42572.1|42552.1|42562.1|42542.1|42572.1|42552.1|42562.1|42542.1|2
1653466500000|2022-05-25 08:15:00|42560.9|42540.9|42560.9|42540.9|42560.9|42540.9|42560.9|42540.9|0
1653466510000|2022-05-25 08:15:10|42559.6|42539.6|42549.6|42529.6|42559.6|42539.6|42548.3|42528.3|6
1653466520000|2022-05-25 08:15:20|42552.1|42532.1|42552.1|42532.1|42552.1|42532.1|42552.1|42532.1|2
1653466530000|2022-05-25 08:15:30|42557.1|42537.1|42560.9|42540.9|42560.9|42540.9|42557.1|42537.1|7
1653466540000|2022-05-25 08:15:40|42559.6|42539.6|42559.6|42539.6|42559.6|42539.6|42557.1|42537.1|3
1653466550000|2022-05-25 08:15:50|||||||||6
1653466570000|2022-05-25 08:16:10|42554.6|42534.6|42554.6|42534.6|42554.6|42534.6|42554.6|42534.6|4
1653466580000|2022-05-25 08:16:20|42553.3|42533.3|42562.1|42542.1|42562.1|42542.1|42553.3|42533.3|2
1653466590000|2022-05-25 08:16:30|42559.6|42539.6|42557.3|42537.3|42559.6|42539.6|42557.3|42537.3|1
1653466600000|2022-05-25 08:16:40|42558.4|42538.4|42558.4|42538.4|42558.4|42538.4|42558.4|42538.4|1
1653466610000|2022-05-25 08:16:50|42555.9|42535.9|42550.9|42530.9|42555.9|42535.9|42550.9|42530.9|8
1653466630000|2022-05-25 08:17:10|42549.6|42529.6|42549.6|42529.6|42549.6|42529.6|42547.1|42527.1|11
1653466640000|2022-05-25 08:17:20|42544.6|42524.6|42544.6|42524.6|42544.6|42524.6|42544.6|42524.6|1
1653466650000|2022-05-25 08:17:30|||||||||8
1653466660000|2022-05-25 08:17:40|42547.1|42527.1|42547.1|42527.1|42547.1|42527.1|42547.1|42527.1|19
1653466670000|2022-05-25 08:17:50|42532.1|42512.1|42524.6|42504.6|42532.1|42512.1|42523.3|42503.3|24
1653466680000|2022-05-25 08:18:00|42522.1|42502.1|42524.6|42504.6|42525.9|42505.9|42519.6|42499.6|4
1653466690000|2022-05-25 08:18:10|42527.1|42507.1|42527.1|42507.1|42527.1|42507.1|42527.1|42507.1|2
1653466700000|2022-05-25 08:18:20|42524.6|42504.6|42529.6|42509.6|42529.6|42509.6|42524.6|42504.6|2
1653466710000|2022-05-25 08:18:30|42528.3|42508.3|42522.1|42502.1|42528.4|42508.4|42522.1|42502.1|5
1653466720000|2022-05-25 08:18:40|42519.6|42499.6|42499.6|42479.6|42519.6|42499.6|42499.6|42479.6|4
1653466730000|2022-05-25 08:18:50|42504.6|42484.6|42499.6|42479.6|42504.6|42484.6|42499.6|42479.6|5
1653466740000|2022-05-25 08:19:00|42495.8|42475.8|42498.3|42478.3|42498.3|42478.3|42495.8|42475.8|7
1653466750000|2022-05-25 08:19:10|42497.1|42477.1|42504.6|42484.6|42504.6|42484.6|42497.1|42477.1|9
1653466760000|2022-05-25 08:19:20|42503.3|42483.3|42505.8|42485.8|42505.8|42485.8|42499.6|42479.6|17
1653466770000|2022-05-25 08:19:30|42504.6|42484.6|42509.6|42489.6|42509.6|42489.6|42504.6|42484.6|3
1653466780000|2022-05-25 08:19:40|42512.1|42492.1|42514.6|42494.6|42517.1|42497.1|42512.1|42492.1|7
1653466790000|2022-05-25 08:19:50|42517.1|42497.1|42519.6|42499.6|42519.6|42499.6|42517.1|42497.1|8
1653466800000|2022-05-25 08:20:00|42514.6|42494.6|42514.6|42494.6|42514.6|42494.6|42514.6|42494.6|7
1653466810000|2022-05-25 08:20:10|42512.3|42492.3|42499.6|42479.6|42512.3|42492.3|42499.6|42479.6|4
1653466820000|2022-05-25 08:20:20|42497.1|42477.1|42509.6|42489.6|42509.6|42489.6|42494.6|42474.6|27
1653466830000|2022-05-25 08:20:30|||||||||2
1653466840000|2022-05-25 08:20:40|42508.3|42488.3|42505.8|42485.8|42508.3|42488.3|42505.8|42485.8|9
1653466850000|2022-05-25 08:20:50|42504.5|42484.5|42505.8|42485.8|42505.8|42485.8|42504.5|42484.5|11
1653466860000|2022-05-25 08:21:00|42504.5|42484.5|42492.1|42472.1|42504.5|42484.5|42489.6|42469.6|14
1653466870000|2022-05-25 08:21:10|42490.8|42470.8|42489.6|42469.6|42492.1|42472.1|42489.6|42469.6|9
1653466880000|2022-05-25 08:21:20|42488.3|42468.3|42474.5|42454.5|42488.3|42468.3|42474.5|42454.5|21
1653466890000|2022-05-25 08:21:30|42475.8|42455.8|42472.1|42452.1|42478.3|42458.3|42472.1|42452.1|7
1653466900000|2022-05-25 08:21:40|42470.8|42450.8|42472.1|42452.1|42472.1|42452.1|42469.6|42449.6|8
1653466910000|2022-05-25 08:21:50|||||||||6
1653466930000|2022-05-25 08:22:10|42469.6|42449.6|42452.1|42432.1|42469.6|42449.6|42449.6|42429.6|14
1653466940000|2022-05-25 08:22:20|42450.8|42430.8|42449.6|42429.6|42450.8|42430.8|42449.6|42429.6|9
1653466950000|2022-05-25 08:22:30|42447.1|42427.1|42449.6|42429.6|42449.6|42429.6|42445.8|42425.8|6
1653466960000|2022-05-25 08:22:40|42452.1|42432.1|42454.6|42434.6|42454.6|42434.6|42452.1|42432.1|4
1653466970000|2022-05-25 08:22:50|||||||||8
1653466980000|2022-05-25 08:23:00|42452.1|42432.1|42449.6|42429.6|42452.1|42432.1|42449.6|42429.6|1
1653466990000|2022-05-25 08:23:10|42444.6|42424.6|42442.1|42422.1|42444.6|42424.6|42434.6|42414.6|27
1653467000000|2022-05-25 08:23:20|||||||||1
1653467010000|2022-05-25 08:23:30|42440.8|42420.8|42449.6|42429.6|42449.6|42429.6|42439.6|42419.6|9
1653467020000|2022-05-25 08:23:40|42450.9|42430.9|42452.1|42432.1|42452.1|42432.1|42450.9|42430.9|1
1653467030000|2022-05-25 08:23:50|42454.6|42434.6|42469.6|42449.6|42469.6|42449.6|42454.6|42434.6|8
1653467040000|2022-05-25 08:24:00|42470.9|42450.9|42469.6|42449.6|42470.9|42450.9|42469.6|42449.6|2
1653467050000|2022-05-25 08:24:10|42468.4|42448.4|42468.4|42448.4|42468.4|42448.4|42468.4|42448.4|3
1653467060000|2022-05-25 08:24:20|42463.4|42443.4|42457.1|42437.1|42463.4|42443.4|42457.1|42437.1|8
1653467070000|2022-05-25 08:24:30|42454.6|42434.6|42454.6|42434.6|42457.3|42437.3|42453.4|42433.4|9
1653467080000|2022-05-25 08:24:40|42455.8|42435.8|42462.1|42442.1|42462.1|42442.1|42455.8|42435.8|2
1653467090000|2022-05-25 08:24:50|42465.8|42445.8|42465.8|42445.8|42465.8|42445.8|42465.8|42445.8|21
1653467100000|2022-05-25 08:25:00|42468.4|42448.4|42469.6|42449.6|42469.6|42449.6|42468.4|42448.4|2
1653467110000|2022-05-25 08:25:10|42468.4|42448.4|42472.1|42452.1|42472.1|42452.1|42468.4|42448.4|21
1653467120000|2022-05-25 08:25:20|42470.8|42450.8|42474.6|42454.6|42474.6|42454.6|42469.6|42449.6|2
1653467130000|2022-05-25 08:25:30|42475.9|42455.9|42474.6|42454.6|42475.9|42455.9|42474.6|42454.6|1
1653467140000|2022-05-25 08:25:40|||||||||2
1653467160000|2022-05-25 08:26:00|42472.1|42452.1|42474.6|42454.6|42477.1|42457.1|42472.1|42452.1|5
1653467170000|2022-05-25 08:26:10|42472.1|42452.1|42474.6|42454.6|42474.6|42454.6|42472.1|42452.1|0
1653467180000|2022-05-25 08:26:20|42484.6|42464.6|42487.1|42467.1|42487.1|42467.1|42484.6|42464.6|4
1653467190000|2022-05-25 08:26:30|42488.5|42468.5|42487.1|42467.1|42488.5|42468.5|42487.1|42467.1|1
1653467200000|2022-05-25 08:26:40|42485.8|42465.8|42488.5|42468.5|42488.5|42468.5|42482.1|42462.1|6
1653467210000|2022-05-25 08:26:50|42491|42471|42494.6|42474.6|42497.1|42477.1|42491|42471|2
1653467220000|2022-05-25 08:27:00|42496|42476|42487.1|42467.1|42496|42476|42487.1|42467.1|15
1653467230000|2022-05-25 08:27:10|42485.8|42465.8|42493.5|42473.5|42493.5|42473.5|42484.6|42464.6|2
1653467240000|2022-05-25 08:27:20|42494.6|42474.6|42494.6|42474.6|42494.6|42474.6|42494.6|42474.6|0
1653467260000|2022-05-25 08:27:40|42493.5|42473.5|42489.6|42469.6|42494.6|42474.6|42489.6|42469.6|3
1653467270000|2022-05-25 08:27:50|42494.6|42474.6|42492.1|42472.1|42494.6|42474.6|42492.1|42472.1|1
1653467280000|2022-05-25 08:28:00|42493.5|42473.5|42511|42491|42511|42491|42493.5|42473.5|7
1653467290000|2022-05-25 08:28:10|42509.6|42489.6|42514.6|42494.6|42514.6|42494.6|42509.6|42489.6|1
1653467300000|2022-05-25 08:28:20|42509.6|42489.6|42508.3|42488.3|42509.6|42489.6|42508.3|42488.3|2
1653467310000|2022-05-25 08:28:30|42507.1|42487.1|42504.6|42484.6|42509.6|42489.6|42504.6|42484.6|13
1653467320000|2022-05-25 08:28:40|42503.5|42483.5|42499.6|42479.6|42503.5|42483.5|42498.5|42478.5|3
1653467330000|2022-05-25 08:28:50|42498.5|42478.5|42494.6|42474.6|42498.5|42478.5|42494.6|42474.6|1
1653467340000|2022-05-25 08:29:00|42492.1|42472.1|42492.1|42472.1|42492.1|42472.1|42492.1|42472.1|1
1653467350000|2022-05-25 08:29:10|42485.8|42465.8|42485.8|42465.8|42485.8|42465.8|42485.8|42465.8|1
1653467360000|2022-05-25 08:29:20|42484.5|42464.5|42485.8|42465.8|42485.8|42465.8|42474.8|42454.8|4
1653467390000|2022-05-25 08:29:50|42487|42467|42493.3|42473.3|42493.3|42473.3|42487|42467|6
1653467400000|2022-05-25 08:30:00|42494.6|42474.6|42503.5|42483.5|42503.5|42483.5|42494.6|42474.6|5
1653467410000|2022-05-25 08:30:10|42501|42481|42507.1|42487.1|42509.6|42489.6|42501|42481|7
1653467420000|2022-05-25 08:30:20|42509.6|42489.6|42509.6|42489.6|42509.6|42489.6|42509.6|42489.6|1
1653467430000|2022-05-25 08:30:30|42511|42491|42522.1|42502.1|42522.1|42502.1|42511|42491|3
1653467440000|2022-05-25 08:30:40|42523.5|42503.5|42523.5|42503.5|42523.5|42503.5|42523.5|42503.5|0
1653467450000|2022-05-25 08:30:50|42528.3|42508.3|42528.3|42508.3|42528.3|42508.3|42528.3|42508.3|12
1653467460000|2022-05-25 08:31:00|42529.6|42509.6|42529.6|42509.6|42529.6|42509.6|42529.6|42509.6|0
1653467470000|2022-05-25 08:31:10|42528.3|42508.3|42525.8|42505.8|42528.3|42508.3|42525.8|42505.8|1
1653467480000|2022-05-25 08:31:20|||||||||1
1653467490000|2022-05-25 08:31:30|42522.1|42502.1|42509.6|42489.6|42522.1|42502.1|42509.6|42489.6|6
1653467510000|2022-05-25 08:31:50|42511|42491|42521|42501|42521|42501|42511|42491|11
1653467530000|2022-05-25 08:32:10|42523.6|42503.6|42527.3|42507.3|42527.3|42507.3|42523.6|42503.6|5
1653467540000|2022-05-25 08:32:20|42531|42511|42529.6|42509.6|42531|42511|42529.6|42509.6|3
1653467550000|2022-05-25 08:32:30|42528.3|42508.3|42534.6|42514.6|42534.6|42514.6|42528.3|42508.3|6
1653467560000|2022-05-25 08:32:40|42536|42516|42541|42521|42541|42521|42536|42516|2
1653467570000|2022-05-25 08:32:50|42542.3|42522.3|42548.5|42528.5|42548.5|42528.5|42542.3|42522.3|6
1653467580000|2022-05-25 08:33:00|42549.6|42529.6|42549.6|42529.6|42549.6|42529.6|42549.6|42529.6|1
1653467590000|2022-05-25 08:33:10|42550.8|42530.8|42559.5|42539.5|42559.6|42539.6|42549.6|42529.6|8
1653467610000|2022-05-25 08:33:30|42558.3|42538.3|42557.1|42537.1|42560.8|42540.8|42557.1|42537.1|17
1653467620000|2022-05-25 08:33:40|42560.8|42540.8|42559.6|42539.6|42562.1|42542.1|42559.6|42539.6|6
1653467630000|2022-05-25 08:33:50|42558.3|42538.3|42549.6|42529.6|42559.6|42539.6|42549.6|42529.6|3
1653467640000|2022-05-25 08:34:00|42548.3|42528.3|42544.6|42524.6|42548.3|42528.3|42544.6|42524.6|3
1653467650000|2022-05-25 08:34:10|42546|42526|42548.5|42528.5|42548.5|42528.5|42544.6|42524.6|1
1653467660000|2022-05-25 08:34:20|||||||||1
1653467690000|2022-05-25 08:34:50|42552.1|42532.1|42550.8|42530.8|42552.1|42532.1|42550.8|42530.8|0
1653467700000|2022-05-25 08:35:00|42549.6|42529.6|42549.6|42529.6|42549.6|42529.6|42549.6|42529.6|1
1653467710000|2022-05-25 08:35:10|42548.5|42528.5|42549.6|42529.6|42549.6|42529.6|42544.6|42524.6|3
1653467720000|2022-05-25 08:35:20|42548.3|42528.3|42544.6|42524.6|42548.3|42528.3|42544.6|42524.6|2
1653467730000|2022-05-25 08:35:30|42547.1|42527.1|42547.1|42527.1|42547.1|42527.1|42547.1|42527.1|5
1653467740000|2022-05-25 08:35:40|42545.8|42525.8|42539.6|42519.6|42545.8|42525.8|42539.5|42519.5|11
1653467750000|2022-05-25 08:35:50|42542.1|42522.1|42549.6|42529.6|42549.6|42529.6|42542.1|42522.1|4
1653467770000|2022-05-25 08:36:10|42550.8|42530.8|42550.8|42530.8|42550.8|42530.8|42549.6|42529.6|0
1653467780000|2022-05-25 08:36:20|42549.6|42529.6|42549.6|42529.6|42552.1|42532.1|42549.6|42529.6|3
1653467790000|2022-05-25 08:36:30|||||||||1
1653467810000|2022-05-25 08:36:50|42547.1|42527.1|42547.1|42527.1|42547.1|42527.1|42547.1|42527.1|4
1653467820000|2022-05-25 08:37:00|42545.8|42525.8|42544.6|42524.6|42545.8|42525.8|42544.6|42524.6|0
1653467830000|2022-05-25 08:37:10|42546|42526|42552.1|42532.1|42552.1|42532.1|42546|42526|5
1653467840000|2022-05-25 08:37:20|42554.6|42534.6|42554.6|42534.6|42554.6|42534.6|42552.1|42532.1|1
1653467850000|2022-05-25 08:37:30|42553.3|42533.3|42552.1|42532.1|42553.3|42533.3|42552.1|42532.1|0
1653467860000|2022-05-25 08:37:40|42553.5|42533.5|42552.1|42532.1|42554.6|42534.6|42552.1|42532.1|1
1653467870000|2022-05-25 08:37:50|42553.5|42533.5|42554.6|42534.6|42554.6|42534.6|42552.1|42532.1|3
1653467880000|2022-05-25 08:38:00|42552.1|42532.1|42553.5|42533.5|42557.1|42537.1|42552.1|42532.1|5
1653467890000|2022-05-25 08:38:10|42556|42536|42558.3|42538.3|42558.3|42538.3|42556|42536|4
1653467900000|2022-05-25 08:38:20|42559.6|42539.6|42564.6|42544.6|42564.6|42544.6|42559.6|42539.6|10
1653467910000|2022-05-25 08:38:30|42569.6|42549.6|42577.1|42557.1|42579.6|42559.6|42569.6|42549.6|5
1653467920000|2022-05-25 08:38:40|42574.6|42554.6|42577.1|42557.1|42579.6|42559.6|42574.6|42554.6|12
1653467930000|2022-05-25 08:38:50|42578.5|42558.5|42579.6|42559.6|42579.6|42559.6|42578.5|42558.5|6
1653467940000|2022-05-25 08:39:00|42582.1|42562.1|42582.1|42562.1|42582.1|42562.1|42582.1|42562.1|2
1653467950000|2022-05-25 08:39:10|42580.8|42560.8|42580.8|42560.8|42583.3|42563.3|42580.8|42560.8|3
1653467960000|2022-05-25 08:39:20|42578.3|42558.3|42574.6|42554.6|42578.3|42558.3|42574.6|42554.6|2
1653467970000|2022-05-25 08:39:30|42572.1|42552.1|42572.1|42552.1|42572.1|42552.1|42572.1|42552.1|0
1653467990000|2022-05-25 08:39:50|42570.8|42550.8|42567.1|42547.1|42570.8|42550.8|42567.1|42547.1|3
1653468000000|2022-05-25 08:40:00|42565.8|42545.8|42554.6|42534.6|42565.8|42545.8|42554.6|42534.6|2
1653468010000|2022-05-25 08:40:10|42559.6|42539.6|42559.6|42539.6|42559.6|42539.6|42559.6|42539.6|3
1653468020000|2022-05-25 08:40:20|42554.6|42534.6|42548.3|42528.3|42554.6|42534.6|42548.3|42528.3|2
1653468030000|2022-05-25 08:40:30|42544.6|42524.6|42544.6|42524.6|42544.6|42524.6|42544.6|42524.6|7
1653468040000|2022-05-25 08:40:40|42542.1|42522.1|42539.6|42519.6|42542.1|42522.1|42539.6|42519.6|2
1653468050000|2022-05-25 08:40:50|||||||||1
1653468060000|2022-05-25 08:41:00|42538.3|42518.3|42538.3|42518.3|42538.3|42518.3|42538.3|42518.3|0
1653468070000|2022-05-25 08:41:10|42535.8|42515.8|42534.6|42514.6|42535.8|42515.8|42534.6|42514.6|5
1653468090000|2022-05-25 08:41:30|42537.1|42517.1|42549.6|42529.6|42549.6|42529.6|42537.1|42517.1|8
1653468100000|2022-05-25 08:41:40|42554.6|42534.6|42552.1|42532.1|42554.6|42534.6|42552.1|42532.1|1
1653468110000|2022-05-25 08:41:50|||||||||2
1653468120000|2022-05-25 08:42:00|42548.3|42528.3|42545.8|42525.8|42548.3|42528.3|42545.8|42525.8|13
1653468130000|2022-05-25 08:42:10|42547.1|42527.1|42543.3|42523.3|42547.1|42527.1|42542|42522|4
1653468140000|2022-05-25 08:42:20|42542.1|42522.1|42542.1|42522.1|42542.1|42522.1|42542.1|42522.1|4
1653468170000|2022-05-25 08:42:50|||||||||1
1653468180000|2022-05-25 08:43:00|42540.8|42520.8|42542.1|42522.1|42542.1|42522.1|42539.6|42519.6|0
1653468190000|2022-05-25 08:43:10|42537.1|42517.1|42537.1|42517.1|42537.1|42517.1|42537.1|42517.1|8
1653468200000|2022-05-25 08:43:20|42534.5|42514.5|42530.8|42510.8|42534.5|42514.5|42529.6|42509.6|4
1653468210000|2022-05-25 08:43:30|42531|42511|42531|42511|42532.1|42512.1|42531|42511|2
1653468220000|2022-05-25 08:43:40|42529.6|42509.6|42533.5|42513.5|42533.5|42513.5|42529.6|42509.6|18
1653468240000|2022-05-25 08:44:00|||||||||1
1653468250000|2022-05-25 08:44:10|42536.1|42516.1|42542.1|42522.1|42542.1|42522.1|42536.1|42516.1|2
1653468280000|2022-05-25 08:44:40|42544.6|42524.6|42549.6|42529.6|42549.6|42529.6|42544.6|42524.6|1
1653468300000|2022-05-25 08:45:00|42552.3|42532.3|42564.8|42544.8|42564.8|42544.8|42552.3|42532.3|6
1653468310000|2022-05-25 08:45:10|42566|42546|42566|42546|42566|42546|42566|42546|0
1653468320000|2022-05-25 08:45:20|||||||||1
1653468330000|2022-05-25 08:45:30|42563.5|42543.5|42556|42536|42563.5|42543.5|42556|42536|3
1653468350000|2022-05-25 08:45:50|42554.6|42534.6|42549.6|42529.6|42554.6|42534.6|42549.6|42529.6|0
1653468360000|2022-05-25 08:46:00|42548.3|42528.3|42547.1|42527.1|42548.3|42528.3|42547.1|42527.1|2
1653468370000|2022-05-25 08:46:10|||||||||4
1653468400000|2022-05-25 08:46:40|42549.6|42529.6|42549.6|42529.6|42549.6|42529.6|42549.6|42529.6|4
1653468410000|2022-05-25 08:46:50|42552.3|42532.3|42555.8|42535.8|42555.8|42535.8|42552.3|42532.3|3
1653468420000|2022-05-25 08:47:00|42557|42537|42559.6|42539.6|42560.8|42540.8|42557|42537|9
1653468430000|2022-05-25 08:47:10|42558.3|42538.3|42553.5|42533.5|42558.3|42538.3|42553.5|42533.5|3
1653468450000|2022-05-25 08:47:30|42556|42536|42557.2|42537.2|42558.5|42538.5|42556|42536|5
1653468460000|2022-05-25 08:47:40|42559.7|42539.7|42559.7|42539.7|42559.7|42539.7|42559.7|42539.7|2
1653468480000|2022-05-25 08:48:00|42558.3|42538.3|42554.7|42534.7|42558.3|42538.3|42554.7|42534.7|0
1653468490000|2022-05-25 08:48:10|42553.3|42533.3|42552.2|42532.2|42553.3|42533.3|42552.2|42532.2|1
1653468500000|2022-05-25 08:48:20|42561|42541|42563.3|42543.3|42564.7|42544.7|42561|42541|6
1653468510000|2022-05-25 08:48:30|42562.2|42542.2|42574.7|42554.7|42574.7|42554.7|42562.2|42542.2|6
1653468520000|2022-05-25 08:48:40|42572.2|42552.2|42568.5|42548.5|42572.2|42552.2|42568.5|42548.5|1
1653468530000|2022-05-25 08:48:50|42569.7|42549.7|42564.8|42544.8|42572.2|42552.2|42564.8|42544.8|0
1653468540000|2022-05-25 08:49:00|42562.2|42542.2|42549.7|42529.7|42562.2|42542.2|42549.7|42529.7|10
1653468580000|2022-05-25 08:49:40|||||||||2
1653468600000|2022-05-25 08:50:00|42552.2|42532.2|42558.5|42538.5|42558.5|42538.5|42552.2|42532.2|7
1653468610000|2022-05-25 08:50:10|42559.8|42539.8|42559.7|42539.7|42561|42541|42559.7|42539.7|0
1653468620000|2022-05-25 08:50:20|42562.2|42542.2|42562.2|42542.2|42562.2|42542.2|42562.2|42542.2|1
1653468630000|2022-05-25 08:50:30|42564.7|42544.7|42569.7|42549.7|42569.7|42549.7|42564.7|42544.7|2
1653468640000|2022-05-25 08:50:40|42566|42546|42564.7|42544.7|42566|42546|42564.7|42544.7|4
1653468650000|2022-05-25 08:50:50|42562.2|42542.2|42562.2|42542.2|42564.7|42544.7|42562.2|42542.2|0
1653468660000|2022-05-25 08:51:00|42559.7|42539.7|42558.3|42538.3|42559.7|42539.7|42558.3|42538.3|0
1653468670000|2022-05-25 08:51:10|42557|42537|42553.3|42533.3|42557|42537|42553.3|42533.3|1
1653468680000|2022-05-25 08:51:20|42552|42532|42549.7|42529.7|42552|42532|42549.7|42529.7|1
1653468690000|2022-05-25 08:51:30|42552.2|42532.2|42552.2|42532.2|42552.2|42532.2|42552.2|42532.2|0
1653468710000|2022-05-25 08:51:50|42550.8|42530.8|42549.7|42529.7|42550.8|42530.8|42549.7|42529.7|3
1653468720000|2022-05-25 08:52:00|42548.3|42528.3|42539.7|42519.7|42548.3|42528.3|42539.7|42519.7|6
1653468730000|2022-05-25 08:52:10|42535.8|42515.8|42544.7|42524.7|42544.7|42524.7|42535.8|42515.8|3
1653468740000|2022-05-25 08:52:20|42546|42526|42547.3|42527.3|42547.3|42527.3|42546|42526|0
1653468750000|2022-05-25 08:52:30|42546|42526|42547.3|42527.3|42547.3|42527.3|42546|42526|0
1653468760000|2022-05-25 08:52:40|42546|42526|42547.3|42527.3|42547.3|42527.3|42546|42526|0
1653468800000|2022-05-25 08:53:20|42548.5|42528.5|42548.5|42528.5|42548.5|42528.5|42548.5|42528.5|0
1653468810000|2022-05-25 08:53:30|42554.7|42534.7|42554.7|42534.7|42554.7|42534.7|42554.7|42534.7|1
1653468820000|2022-05-25 08:53:40|42557.2|42537.2|42557.2|42537.2|42557.2|42537.2|42557.2|42537.2|1
1653468830000|2022-05-25 08:53:50|42558.3|42538.3|42566|42546|42566|42546|42558.3|42538.3|2
1653468840000|2022-05-25 08:54:00|42568.6|42548.6|42568.5|42548.5|42569.8|42549.8|42568.5|42548.5|1
1653468850000|2022-05-25 08:54:10|42569.8|42549.8|42572.3|42552.3|42572.3|42552.3|42569.8|42549.8|0
1653468860000|2022-05-25 08:54:20|42573.5|42553.5|42588.3|42568.3|42589.7|42569.7|42573.5|42553.5|8
1653468880000|2022-05-25 08:54:40|42587|42567|42589.7|42569.7|42589.7|42569.7|42585.8|42565.8|0
1653468890000|2022-05-25 08:54:50|42590.8|42570.8|42590.8|42570.8|42590.8|42570.8|42590.8|42570.8|1
1653468900000|2022-05-25 08:55:00|42592.2|42572.2|42593.3|42573.3|42593.3|42573.3|42590.8|42570.8|1
1653468910000|2022-05-25 08:55:10|42594.7|42574.7|42594.7|42574.7|42594.7|42574.7|42590.8|42570.8|1
1653468920000|2022-05-25 08:55:20|||||||||1
1653468930000|2022-05-25 08:55:30|||||||||2
1653468940000|2022-05-25 08:55:40|42593.5|42573.5|42594.7|42574.7|42594.7|42574.7|42593.5|42573.5|6
1653468950000|2022-05-25 08:55:50|42593.3|42573.3|42589.7|42569.7|42593.3|42573.3|42589.7|42569.7|1
1653468960000|2022-05-25 08:56:00|42588.5|42568.5|42589.7|42569.7|42589.7|42569.7|42588.5|42568.5|3
1653468970000|2022-05-25 08:56:10|42587.2|42567.2|42584.7|42564.7|42587.2|42567.2|42584.7|42564.7|1
1653468990000|2022-05-25 08:56:30|42582.2|42562.2|42580.8|42560.8|42582.2|42562.2|42580.8|42560.8|3
1653469000000|2022-05-25 08:56:40|42581|42561|42582.2|42562.2|42582.2|42562.2|42581|42561|1
1653469010000|2022-05-25 08:56:50|42579.5|42559.5|42574.7|42554.7|42579.5|42559.5|42572.2|42552.2|3
1653469020000|2022-05-25 08:57:00|42569.7|42549.7|42572.2|42552.2|42572.2|42552.2|42569.7|42549.7|1
1653469030000|2022-05-25 08:57:10|42570.8|42550.8|42569.7|42549.7|42570.8|42550.8|42567.2|42547.2|0
1653469040000|2022-05-25 08:57:20|42567.2|42547.2|42564.7|42544.7|42567.2|42547.2|42564.7|42544.7|6
1653469060000|2022-05-25 08:57:40|42565.8|42545.8|42565.8|42545.8|42565.8|42545.8|42565.8|42545.8|2
1653469070000|2022-05-25 08:57:50|42567.2|42547.2|42569.7|42549.7|42569.7|42549.7|42567.2|42547.2|1
1653469080000|2022-05-25 08:58:00|42572.2|42552.2|42574.7|42554.7|42574.7|42554.7|42572.2|42552.2|2
1653469090000|2022-05-25 08:58:10|42573.3|42553.3|42569.7|42549.7|42573.3|42553.3|42569.7|42549.7|5
1653469100000|2022-05-25 08:58:20|42572.2|42552.2|42572.2|42552.2|42574.7|42554.7|42572.2|42552.2|0
1653469110000|2022-05-25 08:58:30|42574.7|42554.7|42572.2|42552.2|42574.7|42554.7|42572.2|42552.2|0
1653469120000|2022-05-25 08:58:40|42570.8|42550.8|42574.7|42554.7|42574.7|42554.7|42569.7|42549.7|1
1653469140000|2022-05-25 08:59:00|42577.2|42557.2|42575.8|42555.8|42577.2|42557.2|42575.8|42555.8|5
1653469160000|2022-05-25 08:59:20|42573.3|42553.3|42574.7|42554.7|42574.7|42554.7|42573.3|42553.3|2
1653469170000|2022-05-25 08:59:30|42572.2|42552.2|42554.7|42534.7|42572.2|42552.2|42554.7|42534.7|11
1653469180000|2022-05-25 08:59:40|42553.3|42533.3|42559.7|42539.7|42559.7|42539.7|42549.7|42529.7|4
1653469190000|2022-05-25 08:59:50|42560.8|42540.8|42560.8|42540.8|42560.8|42540.8|42560.8|42540.8|0
1653469200000|2022-05-25 09:00:00|42562.2|42542.2|42559.7|42539.7|42563.5|42543.5|42559.7|42539.7|6
1653469210000|2022-05-25 09:00:10|42557.2|42537.2|42559.7|42539.7|42559.7|42539.7|42554.7|42534.7|3
1653469220000|2022-05-25 09:00:20|42562.2|42542.2|42562.2|42542.2|42562.2|42542.2|42562.2|42542.2|2
1653469240000|2022-05-25 09:00:40|42561|42541|42562.2|42542.2|42562.2|42542.2|42561|42541|1
1653469250000|2022-05-25 09:00:50|42560.8|42540.8|42562.2|42542.2|42562.2|42542.2|42560.8|42540.8|1
1653469260000|2022-05-25 09:01:00|42559.7|42539.7|42560.8|42540.8|42562.2|42542.2|42559.7|42539.7|2
1653469270000|2022-05-25 09:01:10|42559.7|42539.7|42562.2|42542.2|42562.2|42542.2|42559.7|42539.7|1
1653469280000|2022-05-25 09:01:20|42560.8|42540.8|42559.7|42539.7|42560.8|42540.8|42559.7|42539.7|0
1653469300000|2022-05-25 09:01:40|42558.3|42538.3|42558.3|42538.3|42558.3|42538.3|42558.3|42538.3|1
1653469310000|2022-05-25 09:01:50|||||||||1
1653469320000|2022-05-25 09:02:00|42555.8|42535.8|42549.7|42529.7|42555.8|42535.8|42549.7|42529.7|3
1653469330000|2022-05-25 09:02:10|42554.7|42534.7|42554.7|42534.7|42557.2|42537.2|42554.7|42534.7|3
1653469340000|2022-05-25 09:02:20|42553.3|42533.3|42552.2|42532.2|42553.3|42533.3|42552.2|42532.2|0
1653469350000|2022-05-25 09:02:30|42554.7|42534.7|42553.5|42533.5|42554.7|42534.7|42553.5|42533.5|4
1653469360000|2022-05-25 09:02:40|42554.7|42534.7|42558.5|42538.5|42558.5|42538.5|42554.7|42534.7|2
1653469380000|2022-05-25 09:03:00|42562.2|42542.2|42559.7|42539.7|42564.7|42544.7|42559.7|42539.7|5
1653469400000|2022-05-25 09:03:20|42558.3|42538.3|42554.7|42534.7|42558.3|42538.3|42554.7|42534.7|1
1653469410000|2022-05-25 09:03:30|42556|42536|42551|42531|42556|42536|42551|42531|0
1653469420000|2022-05-25 09:03:40|42545.8|42525.8|42534.7|42514.7|42548.3|42528.3|42534.7|42514.7|14
1653469430000|2022-05-25 09:03:50|42531|42511|42531|42511|42531|42511|42531|42511|1
1653469440000|2022-05-25 09:04:00|42529.7|42509.7|42522.2|42502.2|42529.7|42509.7|42522.2|42502.2|4
1653469450000|2022-05-25 09:04:10|42524.7|42504.7|42524.7|42504.7|42527|42507|42524.7|42504.7|7
1653469460000|2022-05-25 09:04:20|42522.2|42502.2|42526|42506|42527.3|42507.3|42522.2|42502.2|9
1653469470000|2022-05-25 09:04:30|42527.2|42507.2|42528.5|42508.5|42528.5|42508.5|42527.2|42507.2|0
1653469480000|2022-05-25 09:04:40|42527.2|42507.2|42527.2|42507.2|42527.2|42507.2|42527.2|42507.2|0
1653469490000|2022-05-25 09:04:50|42529.7|42509.7|42537.2|42517.2|42537.2|42517.2|42529.7|42509.7|4
1653469500000|2022-05-25 09:05:00|42535.8|42515.8|42534.7|42514.7|42535.8|42515.8|42534.7|42514.7|2
1653469510000|2022-05-25 09:05:10|42537.2|42517.2|42539.7|42519.7|42539.7|42519.7|42537.2|42517.2|8
1653469520000|2022-05-25 09:05:20|42537.2|42517.2|42537.2|42517.2|42537.2|42517.2|42537.2|42517.2|4
1653469530000|2022-05-25 09:05:30|42535.8|42515.8|42534.7|42514.7|42535.8|42515.8|42532.2|42512.2|1
1653469560000|2022-05-25 09:06:00|42533.3|42513.3|42540.8|42520.8|42540.8|42520.8|42533.3|42513.3|3
1653469570000|2022-05-25 09:06:10|42542.2|42522.2|42543.3|42523.3|42543.3|42523.3|42542.2|42522.2|0
1653469580000|2022-05-25 09:06:20|42544.7|42524.7|42545.8|42525.8|42545.8|42525.8|42544.7|42524.7|0
1653469590000|2022-05-25 09:06:30|42547.2|42527.2|42549.7|42529.7|42549.7|42529.7|42547.2|42527.2|1
1653469600000|2022-05-25 09:06:40|42552.2|42532.2|42552.2|42532.2|42552.2|42532.2|42552.2|42532.2|1
1653469610000|2022-05-25 09:06:50|||||||||1
1653469620000|2022-05-25 09:07:00|42549.7|42529.7|42549.7|42529.7|42549.7|42529.7|42549.7|42529.7|1
1653469630000|2022-05-25 09:07:10|42547.2|42527.2|42547.2|42527.2|42547.2|42527.2|42547.2|42527.2|1
1653469640000|2022-05-25 09:07:20|42544.7|42524.7|42552.2|42532.2|42552.2|42532.2|42544.7|42524.7|1
1653469650000|2022-05-25 09:07:30|42557.2|42537.2|42557.2|42537.2|42560.9|42540.9|42552.2|42532.2|7
1653469660000|2022-05-25 09:07:40|42559.7|42539.7|42563.4|42543.4|42563.4|42543.4|42559.7|42539.7|0
1653469670000|2022-05-25 09:07:50|42564.7|42544.7|42563.4|42543.4|42564.7|42544.7|42563.4|42543.4|0
1653469680000|2022-05-25 09:08:00|42559.7|42539.7|42559.7|42539.7|42559.7|42539.7|42559.7|42539.7|3
1653469690000|2022-05-25 09:08:10|42557.2|42537.2|42554.7|42534.7|42557.2|42537.2|42554.7|42534.7|1
1653469700000|2022-05-25 09:08:20|42552.2|42532.2|42552.2|42532.2|42554.7|42534.7|42552.2|42532.2|1
1653469710000|2022-05-25 09:08:30|42553.5|42533.5|42554.7|42534.7|42554.7|42534.7|42553.5|42533.5|0
1653469720000|2022-05-25 09:08:40|||||||||2
1653469730000|2022-05-25 09:08:50|||||||||3
1653469740000|2022-05-25 09:09:00|42556|42536|42562.2|42542.2|42562.2|42542.2|42556|42536|5
1653469750000|2022-05-25 09:09:10|42563.5|42543.5|42564.7|42544.7|42567.2|42547.2|42563.5|42543.5|0
1653469760000|2022-05-25 09:09:20|42567.2|42547.2|42574.7|42554.7|42574.7|42554.7|42567.2|42547.2|4
1653469770000|2022-05-25 09:09:30|||||||||1
1653469780000|2022-05-25 09:09:40|42577.2|42557.2|42577.2|42557.2|42577.2|42557.2|42577.2|42557.2|0
1653469800000|2022-05-25 09:10:00|42574.7|42554.7|42564.7|42544.7|42574.7|42554.7|42564.7|42544.7|7
1653469810000|2022-05-25 09:10:10|42563.4|42543.4|42559.7|42539.7|42563.4|42543.4|42559.7|42539.7|4
1653469820000|2022-05-25 09:10:20|42560.9|42540.9|42560.9|42540.9|42560.9|42540.9|42560.9|42540.9|0
1653469830000|2022-05-25 09:10:30|||||||||1
1653469840000|2022-05-25 09:10:40|42559.7|42539.7|42558.5|42538.5|42559.7|42539.7|42558.5|42538.5|0
1653469850000|2022-05-25 09:10:50|42557.2|42537.2|42556|42536|42557.2|42537.2|42556|42536|0
1653469860000|2022-05-25 09:11:00|42553.5|42533.5|42552.2|42532.2|42553.5|42533.5|42548.5|42528.5|3
1653469870000|2022-05-25 09:11:10|42551|42531|42551|42531|42551|42531|42551|42531|2
1653469880000|2022-05-25 09:11:20|42549.7|42529.7|42543.4|42523.4|42549.7|42529.7|42542|42522|1
1653469890000|2022-05-25 09:11:30|42540.9|42520.9|42538.4|42518.4|42542.2|42522.2|42538.4|42518.4|1
1653469900000|2022-05-25 09:11:40|42537.2|42517.2|42533.5|42513.5|42537.2|42517.2|42533.5|42513.5|2
1653469920000|2022-05-25 09:12:00|42530.9|42510.9|42529.7|42509.7|42530.9|42510.9|42529.7|42509.7|2
1653469930000|2022-05-25 09:12:10|42532|42512|42535.9|42515.9|42535.9|42515.9|42530.9|42510.9|3
1653469940000|2022-05-25 09:12:20|42534.7|42514.7|42534.7|42514.7|42534.7|42514.7|42534.7|42514.7|0
1653469950000|2022-05-25 09:12:30|42537.2|42517.2|42537.2|42517.2|42537.2|42517.2|42537.2|42517.2|0
1653469960000|2022-05-25 09:12:40|42538.5|42518.5|42539.7|42519.7|42539.7|42519.7|42538.5|42518.5|0
1653469970000|2022-05-25 09:12:50|42538.4|42518.4|42534.7|42514.7|42538.4|42518.4|42534.7|42514.7|2
1653469980000|2022-05-25 09:13:00|42532.2|42512.2|42524.7|42504.7|42532.2|42512.2|42524.7|42504.7|2
1653469990000|2022-05-25 09:13:10|42533.4|42513.4|42531|42511|42534.7|42514.7|42529.8|42509.8|13
1653470000000|2022-05-25 09:13:20|42529.7|42509.7|42528.5|42508.5|42529.7|42509.7|42528.5|42508.5|1
1653470010000|2022-05-25 09:13:30|42530.9|42510.9|42533.5|42513.5|42533.5|42513.5|42530.9|42510.9|4
1653470020000|2022-05-25 09:13:40|42534.7|42514.7|42538.5|42518.5|42538.5|42518.5|42534.7|42514.7|4
1653470030000|2022-05-25 09:13:50|42534.7|42514.7|42534.7|42514.7|42534.7|42514.7|42534.7|42514.7|1
1653470040000|2022-05-25 09:14:00|42537.2|42517.2|42534.7|42514.7|42538.5|42518.5|42534.7|42514.7|2
1653470060000|2022-05-25 09:14:20|42532.2|42512.2|42524.7|42504.7|42532.2|42512.2|42524.7|42504.7|8
1653470070000|2022-05-25 09:14:30|42522.2|42502.2|42524.7|42504.7|42524.7|42504.7|42522.2|42502.2|0
1653470080000|2022-05-25 09:14:40|42527.2|42507.2|42524.7|42504.7|42527.2|42507.2|42524.7|42504.7|3
1653470090000|2022-05-25 09:14:50|42526|42506|42527.2|42507.2|42527.2|42507.2|42526|42506|0
1653470100000|2022-05-25 09:15:00|42524.7|42504.7|42519.7|42499.7|42524.7|42504.7|42519.7|42499.7|1
1653470110000|2022-05-25 09:15:10|42517.2|42497.2|42517.2|42497.2|42517.2|42497.2|42517.2|42497.2|2
1653470120000|2022-05-25 09:15:20|42515.9|42495.9|42509.7|42489.7|42515.9|42495.9|42509.7|42489.7|4
1653470130000|2022-05-25 09:15:30|42503.4|42483.4|42501|42481|42503.4|42483.4|42494.7|42474.7|20
1653470140000|2022-05-25 09:15:40|42503.5|42483.5|42502.2|42482.2|42504.7|42484.7|42502.2|42482.2|2
1653470150000|2022-05-25 09:15:50|42503.4|42483.4|42507.2|42487.2|42507.2|42487.2|42503.4|42483.4|1
1653470160000|2022-05-25 09:16:00|42508.5|42488.5|42522.2|42502.2|42522.2|42502.2|42508.5|42488.5|0
1653470170000|2022-05-25 09:16:10|42524.7|42504.7|42524.7|42504.7|42524.7|42504.7|42524.7|42504.7|1
1653470180000|2022-05-25 09:16:20|||||||||1
1653470190000|2022-05-25 09:16:30|42523.5|42503.5|42528.4|42508.4|42528.4|42508.4|42522.2|42502.2|0
1653470200000|2022-05-25 09:16:40|42529.7|42509.7|42533.4|42513.4|42533.4|42513.4|42529.7|42509.7|0
1653470220000|2022-05-25 09:17:00|42536|42516|42533.5|42513.5|42537.2|42517.2|42533.5|42513.5|4
1653470230000|2022-05-25 09:17:10|42534.7|42514.7|42534.7|42514.7|42534.7|42514.7|42534.7|42514.7|0
1653470270000|2022-05-25 09:17:50|42536|42516|42538.5|42518.5|42538.5|42518.5|42536|42516|1
1653470280000|2022-05-25 09:18:00|42537.2|42517.2|42535.9|42515.9|42537.2|42517.2|42535.9|42515.9|3
1653470290000|2022-05-25 09:18:10|||||||||1
1653470300000|2022-05-25 09:18:20|42548.5|42528.5|42549.7|42529.7|42551|42531|42548.5|42528.5|14
1653470320000|2022-05-25 09:18:40|42550.9|42530.9|42550.9|42530.9|42550.9|42530.9|42550.9|42530.9|0
1653470330000|2022-05-25 09:18:50|42553.4|42533.4|42553.4|42533.4|42553.4|42533.4|42553.4|42533.4|1
1653470340000|2022-05-25 09:19:00|42554.7|42534.7|42583.4|42563.4|42584.5|42564.5|42554.7|42534.7|20
1653470350000|2022-05-25 09:19:10|42580.9|42560.9|42574.7|42554.7|42582.2|42562.2|42574.7|42554.7|16
1653470360000|2022-05-25 09:19:20|42573.4|42553.4|42572.2|42552.2|42573.4|42553.4|42572.2|42552.2|2
1653470370000|2022-05-25 09:19:30|42576|42556|42574.7|42554.7|42576|42556|42574.7|42554.7|2
1653470380000|2022-05-25 09:19:40|42572.2|42552.2|42574.7|42554.7|42574.7|42554.7|42569.7|42549.7|3
1653470400000|2022-05-25 09:20:00|42572.2|42552.2|42574.7|42554.7|42574.7|42554.7|42572.2|42552.2|5
1653470410000|2022-05-25 09:20:10|42576|42556|42579.7|42559.7|42579.7|42559.7|42576|42556|2
1653470420000|2022-05-25 09:20:20|42578.4|42558.4|42579.7|42559.7|42579.7|42559.7|42577.2|42557.2|0
1653470430000|2022-05-25 09:20:30|42580.9|42560.9|42580.9|42560.9|42582.2|42562.2|42578.4|42558.4|7
1653470450000|2022-05-25 09:20:50|42589.7|42569.7|42599.7|42579.7|42599.7|42579.7|42589.7|42569.7|10
1653470460000|2022-05-25 09:21:00|42603.5|42583.5|42597.2|42577.2|42603.5|42583.5|42597.2|42577.2|5
1653470470000|2022-05-25 09:21:10|42598.5|42578.5|42599.7|42579.7|42599.7|42579.7|42598.5|42578.5|2
1653470480000|2022-05-25 09:21:20|42606|42586|42607.2|42587.2|42607.2|42587.2|42606|42586|4
1653470490000|2022-05-25 09:21:30|42604.7|42584.7|42604.7|42584.7|42604.7|42584.7|42604.7|42584.7|5
1653470500000|2022-05-25 09:21:40|42603.4|42583.4|42594.7|42574.7|42603.4|42583.4|42594.7|42574.7|3
1653470510000|2022-05-25 09:21:50|42593.4|42573.4|42584.7|42564.7|42593.4|42573.4|42584.7|42564.7|6
1653470520000|2022-05-25 09:22:00|42587.3|42567.3|42589.7|42569.7|42589.7|42569.7|42587.3|42567.3|3
1653470530000|2022-05-25 09:22:10|42588.4|42568.4|42589.7|42569.7|42589.7|42569.7|42584.7|42564.7|2
1653470540000|2022-05-25 09:22:20|42587.2|42567.2|42589.7|42569.7|42589.7|42569.7|42587.2|42567.2|0
1653470560000|2022-05-25 09:22:40|42585.9|42565.9|42581|42561|42585.9|42565.9|42581|42561|4
1653470570000|2022-05-25 09:22:50|42582.2|42562.2|42582.2|42562.2|42582.2|42562.2|42582.2|42562.2|0
1653470580000|2022-05-25 09:23:00|42580.9|42560.9|42580.9|42560.9|42580.9|42560.9|42580.9|42560.9|2
1653470590000|2022-05-25 09:23:10|42579.5|42559.5|42580.9|42560.9|42580.9|42560.9|42574.7|42554.7|1
1653470600000|2022-05-25 09:23:20|42582|42562|42583.4|42563.4|42585.9|42565.9|42580.9|42560.9|2
1653470610000|2022-05-25 09:23:30|42584.7|42564.7|42584.7|42564.7|42584.7|42564.7|42584.7|42564.7|0
1653470620000|2022-05-25 09:23:40|42585.9|42565.9|42588.4|42568.4|42588.4|42568.4|42584.7|42564.7|1
1653470630000|2022-05-25 09:23:50|42587.2|42567.2|42587.2|42567.2|42588.4|42568.4|42587.2|42567.2|0
1653470640000|2022-05-25 09:24:00|42588.4|42568.4|42582.2|42562.2|42588.4|42568.4|42582.2|42562.2|1
1653470650000|2022-05-25 09:24:10|42580.9|42560.9|42577.2|42557.2|42580.9|42560.9|42577.2|42557.2|1
1653470660000|2022-05-25 09:24:20|42574.7|42554.7|42574.7|42554.7|42574.7|42554.7|42574.7|42554.7|1
1653470670000|2022-05-25 09:24:30|42575.9|42555.9|42579.7|42559.7|42579.7|42559.7|42575.9|42555.9|7
1653470680000|2022-05-25 09:24:40|42581|42561|42581|42561|42581|42561|42581|42561|1
1653470690000|2022-05-25 09:24:50|42582.3|42562.3|42583.4|42563.4|42587.2|42567.2|42582.3|42562.3|2
1653470700000|2022-05-25 09:25:00|42584.7|42564.7|42584.7|42564.7|42584.7|42564.7|42584.7|42564.7|0
1653470720000|2022-05-25 09:25:20|42586|42566|42587.2|42567.2|42587.2|42567.2|42586|42566|1
1653470730000|2022-05-25 09:25:30|42584.7|42564.7|42579.7|42559.7|42584.7|42564.7|42579.7|42559.7|4
1653470740000|2022-05-25 09:25:40|42577.2|42557.2|42577.2|42557.2|42577.2|42557.2|42577.2|42557.2|0
1653470760000|2022-05-25 09:26:00|42578.5|42558.5|42576|42556|42578.5|42558.5|42576|42556|3
1653470780000|2022-05-25 09:26:20|42574.7|42554.7|42574.7|42554.7|42574.7|42554.7|42574.7|42554.7|1
1653470790000|2022-05-25 09:26:30|42573.5|42553.5|42573.5|42553.5|42573.5|42553.5|42573.5|42553.5|0
1653470800000|2022-05-25 09:26:40|42567.2|42547.2|42569.7|42549.7|42569.7|42549.7|42567.2|42547.2|2
1653470810000|2022-05-25 09:26:50|42577.3|42557.3|42577.3|42557.3|42577.3|42557.3|42577.3|42557.3|3
1653470820000|2022-05-25 09:27:00|42582.2|42562.2|42583.4|42563.4|42583.4|42563.4|42582.2|42562.2|5
1653470830000|2022-05-25 09:27:10|42584.7|42564.7|42597.2|42577.2|42597.2|42577.2|42584.7|42564.7|6
1653470840000|2022-05-25 09:27:20|42598.5|42578.5|42604.7|42584.7|42604.7|42584.7|42598.5|42578.5|4
1653470850000|2022-05-25 09:27:30|||||||||1
1653470860000|2022-05-25 09:27:40|||||||||2
1653470870000|2022-05-25 09:27:50|42607.3|42587.3|42607.2|42587.2|42608.5|42588.5|42607.2|42587.2|0
1653470890000|2022-05-25 09:28:10|42606|42586|42602.2|42582.2|42606|42586|42599.7|42579.7|6
1653470910000|2022-05-25 09:28:30|42604.7|42584.7|42607.2|42587.2|42607.2|42587.2|42604.7|42584.7|1
1653470920000|2022-05-25 09:28:40|42608.5|42588.5|42609.7|42589.7|42611|42591|42608.5|42588.5|1
1653470930000|2022-05-25 09:28:50|42611|42591|42613.5|42593.5|42613.5|42593.5|42610.9|42590.9|1
1653470940000|2022-05-25 09:29:00|42612.3|42592.3|42609.7|42589.7|42613.5|42593.5|42609.7|42589.7|1
1653470960000|2022-05-25 09:29:20|42611|42591|42609.7|42589.7|42611|42591|42609.7|42589.7|2
1653470970000|2022-05-25 09:29:30|||||||||1
1653470980000|2022-05-25 09:29:40|42608.4|42588.4|42607.2|42587.2|42608.4|42588.4|42607.2|42587.2|0
1653470990000|2022-05-25 09:29:50|42605.9|42585.9|42604.7|42584.7|42605.9|42585.9|42604.7|42584.7|1
1653471000000|2022-05-25 09:30:00|42603.4|42583.4|42599.7|42579.7|42603.4|42583.4|42599.7|42579.7|7
1653471010000|2022-05-25 09:30:10|42598.4|42578.4|42599.7|42579.7|42599.7|42579.7|42598.4|42578.4|3
1653471020000|2022-05-25 09:30:20|42602.2|42582.2|42594.7|42574.7|42602.2|42582.2|42594.7|42574.7|9
1653471050000|2022-05-25 09:30:50|42593.4|42573.4|42592.2|42572.2|42593.4|42573.4|42592.2|42572.2|1
1653471060000|2022-05-25 09:31:00|42593.5|42573.5|42594.7|42574.7|42597.2|42577.2|42593.5|42573.5|4
1653471070000|2022-05-25 09:31:10|42597.2|42577.2|42595.9|42575.9|42597.2|42577.2|42595.9|42575.9|1
1653471080000|2022-05-25 09:31:20|42594.7|42574.7|42594.7|42574.7|42594.7|42574.7|42589.7|42569.7|2
1653471090000|2022-05-25 09:31:30|42593.4|42573.4|42592.2|42572.2|42593.4|42573.4|42592.2|42572.2|0
1653471110000|2022-05-25 09:31:50|42594.7|42574.7|42594.7|42574.7|42594.7|42574.7|42594.7|42574.7|0
1653471120000|2022-05-25 09:32:00|42596|42576|42602.2|42582.2|42602.2|42582.2|42596|42576|2
1653471130000|2022-05-25 09:32:10|42600.9|42580.9|42599.7|42579.7|42600.9|42580.9|42599.7|42579.7|1
1653471140000|2022-05-25 09:32:20|42600.9|42580.9|42604.7|42584.7|42604.7|42584.7|42600.9|42580.9|3
1653471150000|2022-05-25 09:32:30|42603.4|42583.4|42603.4|42583.4|42604.7|42584.7|42602.1|42582.1|8
1653471160000|2022-05-25 09:32:40|42604.7|42584.7|42603.4|42583.4|42604.7|42584.7|42600.9|42580.9|1
1653471170000|2022-05-25 09:32:50|42604.7|42584.7|42604.7|42584.7|42604.7|42584.7|42604.7|42584.7|0
1653471180000|2022-05-25 09:33:00|42603.4|42583.4|42604.7|42584.7|42604.7|42584.7|42602.2|42582.2|1
1653471190000|2022-05-25 09:33:10|42603.4|42583.4|42602.2|42582.2|42603.5|42583.5|42602.2|42582.2|2
1653471200000|2022-05-25 09:33:20|42603.5|42583.5|42600.9|42580.9|42603.5|42583.5|42600.9|42580.9|11
1653471220000|2022-05-25 09:33:40|42598.4|42578.4|42598.4|42578.4|42600.9|42580.9|42597.1|42577.1|1
1653471230000|2022-05-25 09:33:50|42597.1|42577.1|42597.1|42577.1|42598.4|42578.4|42597.1|42577.1|1
1653471240000|2022-05-25 09:34:00|42587.2|42567.2|42582.2|42562.2|42587.2|42567.2|42582.2|42562.2|2
1653471250000|2022-05-25 09:34:10|42584.7|42564.7|42602.3|42582.3|42602.3|42582.3|42584.7|42564.7|10
1653471260000|2022-05-25 09:34:20|42598.5|42578.5|42602.3|42582.3|42602.3|42582.3|42598.5|42578.5|2
1653471270000|2022-05-25 09:34:30|42601|42581|42602.3|42582.3|42602.3|42582.3|42601|42581|0
1653471280000|2022-05-25 09:34:40|42598.5|42578.5|42602.3|42582.3|42602.3|42582.3|42598.5|42578.5|0
1653471290000|2022-05-25 09:34:50|42601|42581|42606|42586|42606|42586|42601|42581|4
1653471300000|2022-05-25 09:35:00|42609.7|42589.7|42600.9|42580.9|42609.7|42589.7|42600.9|42580.9|9
1653471320000|2022-05-25 09:35:20|42599.6|42579.6|42598.4|42578.4|42599.6|42579.6|42598.4|42578.4|0
1653471330000|2022-05-25 09:35:30|42599.7|42579.7|42603.4|42583.4|42603.4|42583.4|42599.7|42579.7|4
1653471340000|2022-05-25 09:35:40|42605.9|42585.9|42605.9|42585.9|42605.9|42585.9|42605.9|42585.9|3
1653471350000|2022-05-25 09:35:50|42604.7|42584.7|42604.7|42584.7|42604.7|42584.7|42604.7|42584.7|2
1653471360000|2022-05-25 09:36:00|42605.9|42585.9|42605.9|42585.9|42607.2|42587.2|42604.7|42584.7|1
1653471370000|2022-05-25 09:36:10|42604.7|42584.7|42604.7|42584.7|42604.7|42584.7|42604.7|42584.7|0
1653471380000|2022-05-25 09:36:20|42607.2|42587.2|42631|42611|42631|42611|42607.2|42587.2|21
1653471390000|2022-05-25 09:36:30|42638.4|42618.4|42630.9|42610.9|42639.7|42619.7|42630.9|42610.9|19
1653471400000|2022-05-25 09:36:40|42629.7|42609.7|42629.7|42609.7|42632.2|42612.2|42627.1|42607.1|10
1653471410000|2022-05-25 09:36:50|42628.4|42608.4|42624.7|42604.7|42628.4|42608.4|42624.7|42604.7|2
1653471420000|2022-05-25 09:37:00|42623.4|42603.4|42614.7|42594.7|42623.4|42603.4|42614.7|42594.7|5
1653471430000|2022-05-25 09:37:10|42616|42596|42617.2|42597.2|42619.7|42599.7|42616|42596|0
1653471440000|2022-05-25 09:37:20|42614.7|42594.7|42614.7|42594.7|42614.7|42594.7|42614.7|42594.7|0
1653471450000|2022-05-25 09:37:30|42617.2|42597.2|42614.7|42594.7|42617.2|42597.2|42612.2|42592.2|3
1653471460000|2022-05-25 09:37:40|42613.4|42593.4|42613.4|42593.4|42613.4|42593.4|42613.4|42593.4|5
1653471470000|2022-05-25 09:37:50|42612.1|42592.1|42610.9|42590.9|42612.1|42592.1|42610.9|42590.9|0
1653471480000|2022-05-25 09:38:00|42604.7|42584.7|42604.7|42584.7|42604.7|42584.7|42604.7|42584.7|2
1653471490000|2022-05-25 09:38:10|42603.4|42583.4|42593.4|42573.4|42603.4|42583.4|42593.4|42573.4|2
1653471500000|2022-05-25 09:38:20|42592.2|42572.2|42587.2|42567.2|42592.2|42572.2|42587.2|42567.2|3
1653471510000|2022-05-25 09:38:30|42583.4|42563.4|42584.7|42564.7|42584.7|42564.7|42583.4|42563.4|1
1653471540000|2022-05-25 09:39:00|42583.4|42563.4|42579.7|42559.7|42584.7|42564.7|42579.7|42559.7|6
1653471550000|2022-05-25 09:39:10|||||||||3
1653471560000|2022-05-25 09:39:20|42578.5|42558.5|42579.7|42559.7|42579.7|42559.7|42578.5|42558.5|2
1653471570000|2022-05-25 09:39:30|42578.4|42558.4|42575.9|42555.9|42578.4|42558.4|42575.9|42555.9|0
1653471580000|2022-05-25 09:39:40|42573.4|42553.4|42572.2|42552.2|42573.4|42553.4|42572.2|42552.2|2
1653471590000|2022-05-25 09:39:50|42574.7|42554.7|42574.7|42554.7|42574.7|42554.7|42574.7|42554.7|5
1653471600000|2022-05-25 09:40:00|42575.9|42555.9|42583.4|42563.4|42584.7|42564.7|42575.9|42555.9|13
1653471610000|2022-05-25 09:40:10|42582.2|42562.2|42579.7|42559.7|42582.2|42562.2|42578.4|42558.4|2
1653471620000|2022-05-25 09:40:20|42578.5|42558.5|42579.7|42559.7|42579.7|42559.7|42577.2|42557.2|2
1653471630000|2022-05-25 09:40:30|42581|42561|42581|42561|42581|42561|42581|42561|2
1653471640000|2022-05-25 09:40:40|42579.7|42559.7|42577.2|42557.2|42579.7|42559.7|42577.2|42557.2|1
1653471650000|2022-05-25 09:40:50|42572.2|42552.2|42582.2|42562.2|42582.2|42562.2|42570.9|42550.9|6
1653471660000|2022-05-25 09:41:00|42583.5|42563.5|42589.7|42569.7|42589.7|42569.7|42583.5|42563.5|9
1653471670000|2022-05-25 09:41:10|42585.9|42565.9|42584.7|42564.7|42585.9|42565.9|42584.7|42564.7|3
1653471680000|2022-05-25 09:41:20|42582.2|42562.2|42579.7|42559.7|42582.2|42562.2|42579.7|42559.7|0
1653471690000|2022-05-25 09:41:30|42574.7|42554.7|42572.2|42552.2|42574.7|42554.7|42572.2|42552.2|4
1653471700000|2022-05-25 09:41:40|42569.7|42549.7|42569.7|42549.7|42569.7|42549.7|42569.7|42549.7|0
1653471720000|2022-05-25 09:42:00|42572.2|42552.2|42577.2|42557.2|42577.2|42557.2|42572.2|42552.2|8
1653471730000|2022-05-25 09:42:10|42579.7|42559.7|42577.2|42557.2|42579.7|42559.7|42577.2|42557.2|0
1653471740000|2022-05-25 09:42:20|42575.9|42555.9|42577.2|42557.2|42577.2|42557.2|42574.7|42554.7|0
1653471750000|2022-05-25 09:42:30|42575.9|42555.9|42572.2|42552.2|42575.9|42555.9|42572.2|42552.2|0
1653471760000|2022-05-25 09:42:40|42567.2|42547.2|42567.2|42547.2|42569.7|42549.7|42565.9|42545.9|6
1653471770000|2022-05-25 09:42:50|42565.9|42545.9|42578.5|42558.5|42578.5|42558.5|42564.7|42544.7|4
1653471780000|2022-05-25 09:43:00|42579.7|42559.7|42582.2|42562.2|42582.2|42562.2|42579.7|42559.7|2
1653471790000|2022-05-25 09:43:10|42580.9|42560.9|42579.7|42559.7|42580.9|42560.9|42579.7|42559.7|1
1653471800000|2022-05-25 09:43:20|42578.5|42558.5|42567.2|42547.2|42578.5|42558.5|42567.2|42547.2|6
1653471810000|2022-05-25 09:43:30|42573.5|42553.5|42573.5|42553.5|42573.5|42553.5|42573.5|42553.5|1
1653471820000|2022-05-25 09:43:40|42574.8|42554.8|42584.7|42564.7|42584.7|42564.7|42574.8|42554.8|3
1653471830000|2022-05-25 09:43:50|42583.4|42563.4|42583.5|42563.5|42583.5|42563.5|42583.4|42563.4|3
1653471840000|2022-05-25 09:44:00|42580.9|42560.9|42577.2|42557.2|42580.9|42560.9|42577.2|42557.2|1
1653471850000|2022-05-25 09:44:10|42576|42556|42574.7|42554.7|42576|42556|42574.7|42554.7|0
1653471870000|2022-05-25 09:44:30|42573.4|42553.4|42574.7|42554.7|42574.7|42554.7|42572.2|42552.2|0
1653471880000|2022-05-25 09:44:40|42576|42556|42574.7|42554.7|42576|42556|42574.7|42554.7|4
1653471890000|2022-05-25 09:44:50|42573.4|42553.4|42570.9|42550.9|42573.4|42553.4|42570.9|42550.9|1
1653471900000|2022-05-25 09:45:00|42569.6|42549.6|42569.7|42549.7|42571|42551|42567.1|42547.1|2
1653471920000|2022-05-25 09:45:20|42571|42551|42572.2|42552.2|42573.5|42553.5|42569.7|42549.7|1
1653471930000|2022-05-25 09:45:30|42571|42551|42576|42556|42576|42556|42571|42551|4
1653471940000|2022-05-25 09:45:40|42577.2|42557.2|42581|42561|42581|42561|42577.2|42557.2|1
1653471950000|2022-05-25 09:45:50|42582.2|42562.2|42582.2|42562.2|42582.2|42562.2|42582.2|42562.2|0
1653471960000|2022-05-25 09:46:00|42584.7|42564.7|42584.7|42564.7|42584.7|42564.7|42584.7|42564.7|2
1653471970000|2022-05-25 09:46:10|42582.2|42562.2|42587.2|42567.2|42587.2|42567.2|42582.2|42562.2|4
1653471980000|2022-05-25 09:46:20|||||||||4
1653471990000|2022-05-25 09:46:30|42585.9|42565.9|42584.7|42564.7|42585.9|42565.9|42584.7|42564.7|51
1653472000000|2022-05-25 09:46:40|||||||||1
1653472010000|2022-05-25 09:46:50|42586|42566|42595.9|42575.9|42595.9|42575.9|42586|42566|4
1653472030000|2022-05-25 09:47:10|||||||||2
1653472040000|2022-05-25 09:47:20|42594.6|42574.6|42593.4|42573.4|42594.6|42574.6|42593.4|42573.4|4
1653472050000|2022-05-25 09:47:30|42590.9|42570.9|42587.2|42567.2|42590.9|42570.9|42587.2|42567.2|1
1653472060000|2022-05-25 09:47:40|42588.5|42568.5|42589.7|42569.7|42589.7|42569.7|42588.5|42568.5|0
1653472080000|2022-05-25 09:48:00|42584.7|42564.7|42584.7|42564.7|42584.7|42564.7|42584.7|42564.7|6
1653472110000|2022-05-25 09:48:30|42586|42566|42587.2|42567.2|42587.2|42567.2|42586|42566|205
1653472120000|2022-05-25 09:48:40|42588.5|42568.5|42592.2|42572.2|42593.5|42573.5|42588.4|42568.4|8
1653472130000|2022-05-25 09:48:50|42589.7|42569.7|42589.7|42569.7|42589.7|42569.7|42589.7|42569.7|3
1653472140000|2022-05-25 09:49:00|42587.2|42567.2|42583.4|42563.4|42587.2|42567.2|42583.4|42563.4|7
1653472150000|2022-05-25 09:49:10|42580.9|42560.9|42579.7|42559.7|42580.9|42560.9|42579.7|42559.7|0
1653472160000|2022-05-25 09:49:20|42578.4|42558.4|42579.7|42559.7|42579.7|42559.7|42578.4|42558.4|1
1653472170000|2022-05-25 09:49:30|42577.2|42557.2|42574.7|42554.7|42578.5|42558.5|42574.7|42554.7|3
1653472180000|2022-05-25 09:49:40|42573.4|42553.4|42574.7|42554.7|42574.7|42554.7|42570.9|42550.9|6
1653472190000|2022-05-25 09:49:50|42577.2|42557.2|42588.5|42568.5|42588.5|42568.5|42577.2|42557.2|4
1653472200000|2022-05-25 09:50:00|42589.7|42569.7|42589.7|42569.7|42589.7|42569.7|42589.7|42569.7|2
1653472210000|2022-05-25 09:50:10|42588.4|42568.4|42587.2|42567.2|42588.4|42568.4|42587.2|42567.2|1
1653472220000|2022-05-25 09:50:20|42584.7|42564.7|42584.7|42564.7|42584.7|42564.7|42584.7|42564.7|2
1653472230000|2022-05-25 09:50:30|||||||||3
1653472240000|2022-05-25 09:50:40|42586|42566|42588.5|42568.5|42588.5|42568.5|42586|42566|4
1653472250000|2022-05-25 09:50:50|42591|42571|42589.7|42569.7|42591|42571|42589.7|42569.7|1
1653472260000|2022-05-25 09:51:00|42591|42571|42589.7|42569.7|42591|42571|42589.7|42569.7|2
1653472270000|2022-05-25 09:51:10|42591|42571|42592.2|42572.2|42592.2|42572.2|42591|42571|0
1653472280000|2022-05-25 09:51:20|42590.9|42570.9|42589.7|42569.7|42591|42571|42589.7|42569.7|1
1653472290000|2022-05-25 09:51:30|42588.4|42568.4|42587.2|42567.2|42588.4|42568.4|42587.2|42567.2|0
1653472300000|2022-05-25 09:51:40|42584.7|42564.7|42584.7|42564.7|42584.7|42564.7|42584.7|42564.7|0
1653472310000|2022-05-25 09:51:50|42585.9|42565.9|42585.9|42565.9|42585.9|42565.9|42585.9|42565.9|4
1653472320000|2022-05-25 09:52:00|42584.7|42564.7|42587.2|42567.2|42587.2|42567.2|42584.7|42564.7|0
1653472330000|2022-05-25 09:52:10|42585.9|42565.9|42585.9|42565.9|42585.9|42565.9|42585.9|42565.9|0
1653472340000|2022-05-25 09:52:20|42584.7|42564.7|42584.7|42564.7|42584.7|42564.7|42584.7|42564.7|0
1653472360000|2022-05-25 09:52:40|||||||||1
1653472370000|2022-05-25 09:52:50|||||||||3
1653472380000|2022-05-25 09:53:00|42583.4|42563.4|42582.2|42562.2|42583.4|42563.4|42582.2|42562.2|2
1653472400000|2022-05-25 09:53:20|42580.9|42560.9|42578.4|42558.4|42580.9|42560.9|42578.4|42558.4|2
1653472420000|2022-05-25 09:53:40|42575.9|42555.9|42569.7|42549.7|42575.9|42555.9|42569.7|42549.7|3
1653472430000|2022-05-25 09:53:50|42571|42551|42572.2|42552.2|42572.2|42552.2|42571|42551|1
1653472440000|2022-05-25 09:54:00|42573.5|42553.5|42574.7|42554.7|42574.7|42554.7|42573.5|42553.5|2
1653472450000|2022-05-25 09:54:10|42572.1|42552.1|42569.7|42549.7|42572.1|42552.1|42569.7|42549.7|5
1653472480000|2022-05-25 09:54:40|42568.4|42548.4|42565.9|42545.9|42568.4|42548.4|42565.9|42545.9|1
1653472490000|2022-05-25 09:54:50|42566|42546|42567.2|42547.2|42569.7|42549.7|42566|42546|4
1653472520000|2022-05-25 09:55:20|42560.9|42540.9|42559.7|42539.7|42560.9|42540.9|42559.7|42539.7|5
1653472530000|2022-05-25 09:55:30|42562.2|42542.2|42564.7|42544.7|42564.7|42544.7|42562.2|42542.2|6
1653472550000|2022-05-25 09:55:50|42567.2|42547.2|42564.7|42544.7|42567.2|42547.2|42564.7|42544.7|0
1653472560000|2022-05-25 09:56:00|42562.2|42542.2|42562.2|42542.2|42562.2|42542.2|42562.2|42542.2|2
1653472570000|2022-05-25 09:56:10|42559.7|42539.7|42555.9|42535.9|42559.7|42539.7|42555.9|42535.9|0
1653472580000|2022-05-25 09:56:20|42558.4|42538.4|42559.7|42539.7|42559.7|42539.7|42558.4|42538.4|3
1653472600000|2022-05-25 09:56:40|||||||||1
1653472610000|2022-05-25 09:56:50|42557.2|42537.2|42559.7|42539.7|42559.7|42539.7|42557.2|42537.2|2
1653472620000|2022-05-25 09:57:00|42558.4|42538.4|42558.4|42538.4|42558.4|42538.4|42558.4|42538.4|1
1653472630000|2022-05-25 09:57:10|42562.2|42542.2|42567.2|42547.2|42567.2|42547.2|42562.2|42542.2|6
1653472640000|2022-05-25 09:57:20|42569.7|42549.7|42564.7|42544.7|42569.7|42549.7|42564.7|42544.7|2
1653472650000|2022-05-25 09:57:30|42562.2|42542.2|42562.2|42542.2|42562.2|42542.2|42562.2|42542.2|0
1653472670000|2022-05-25 09:57:50|||||||||3
1653472680000|2022-05-25 09:58:00|42559.7|42539.7|42559.7|42539.7|42559.7|42539.7|42559.7|42539.7|0
1653472710000|2022-05-25 09:58:30|42558.4|42538.4|42552.2|42532.2|42558.4|42538.4|42552.2|42532.2|3
1653472720000|2022-05-25 09:58:40|42553.5|42533.5|42557.2|42537.2|42557.2|42537.2|42553.5|42533.5|5
1653472730000|2022-05-25 09:58:50|42558.5|42538.5|42559.7|42539.7|42559.7|42539.7|42558.5|42538.5|1
1653472740000|2022-05-25 09:59:00|42564.7|42544.7|42559.7|42539.7|42564.7|42544.7|42559.7|42539.7|12
1653472750000|2022-05-25 09:59:10|42558.4|42538.4|42552.2|42532.2|42558.4|42538.4|42550.9|42530.9|0
1653472760000|2022-05-25 09:59:20|42549.7|42529.7|42549.7|42529.7|42552.2|42532.2|42549.7|42529.7|1
1653472770000|2022-05-25 09:59:30|42551|42531|42552.2|42532.2|42553.5|42533.5|42551|42531|1
1653472780000|2022-05-25 09:59:40|42550.9|42530.9|42549.7|42529.7|42550.9|42530.9|42549.7|42529.7|1
1653472800000|2022-05-25 10:00:00|42548.4|42528.4|42542.2|42522.2|42548.4|42528.4|42542.2|42522.2|8
1653472810000|2022-05-25 10:00:10|42544.7|42524.7|42532.2|42512.2|42544.7|42524.7|42529.7|42509.7|6
1653472820000|2022-05-25 10:00:20|42530.9|42510.9|42528.5|42508.5|42530.9|42510.9|42527.2|42507.2|7
1653472830000|2022-05-25 10:00:30|42529.8|42509.8|42537.2|42517.2|42537.2|42517.2|42529.8|42509.8|1
1653472840000|2022-05-25 10:00:40|42538.4|42518.4|42538.4|42518.4|42538.4|42518.4|42538.4|42518.4|1
1653472850000|2022-05-25 10:00:50|42537.2|42517.2|42541|42521|42541|42521|42537.2|42517.2|0
1653472860000|2022-05-25 10:01:00|42542.2|42522.2|42547.2|42527.2|42548.4|42528.4|42542.2|42522.2|2
1653472870000|2022-05-25 10:01:10|42551|42531|42559.7|42539.7|42559.8|42539.8|42551|42531|3
1653472890000|2022-05-25 10:01:30|42558.4|42538.4|42554.7|42534.7|42558.4|42538.4|42554.7|42534.7|1
1653472900000|2022-05-25 10:01:40|42555.9|42535.9|42553.4|42533.4|42555.9|42535.9|42553.4|42533.4|1
1653472910000|2022-05-25 10:01:50|42549.6|42529.6|42547.2|42527.2|42549.7|42529.7|42547.2|42527.2|0
1653472920000|2022-05-25 10:02:00|42544.7|42524.7|42542.2|42522.2|42544.7|42524.7|42542.2|42522.2|1
1653472930000|2022-05-25 10:02:10|42543.5|42523.5|42542.2|42522.2|42543.5|42523.5|42542.2|42522.2|5
1653472940000|2022-05-25 10:02:20|||||||||1
1653472960000|2022-05-25 10:02:40|42543.5|42523.5|42546|42526|42546|42526|42543.5|42523.5|2
1653472970000|2022-05-25 10:02:50|42544.8|42524.8|42542.2|42522.2|42544.8|42524.8|42542.2|42522.2|2
1653472980000|2022-05-25 10:03:00|42543.5|42523.5|42543.5|42523.5|42543.5|42523.5|42542.2|42522.2|2
1653472990000|2022-05-25 10:03:10|42542.2|42522.2|42543.5|42523.5|42543.5|42523.5|42542.2|42522.2|0
1653473000000|2022-05-25 10:03:20|||||||||1
1653473010000|2022-05-25 10:03:30|42544.8|42524.8|42548.5|42528.5|42549.8|42529.8|42544.8|42524.8|0
1653473040000|2022-05-25 10:04:00|42549.8|42529.8|42548.5|42528.5|42549.8|42529.8|42548.5|42528.5|2
1653473050000|2022-05-25 10:04:10|42552.3|42532.3|42562.2|42542.2|42562.2|42542.2|42552.3|42532.3|5
1653473060000|2022-05-25 10:04:20|42568.5|42548.5|42565.9|42545.9|42569.7|42549.7|42565.9|42545.9|1
1653473080000|2022-05-25 10:04:40|42567.2|42547.2|42564.7|42544.7|42567.2|42547.2|42564.7|42544.7|0
1653473090000|2022-05-25 10:04:50|42566|42546|42569.7|42549.7|42569.7|42549.7|42566|42546|0
1653473100000|2022-05-25 10:05:00|42568.4|42548.4|42589.7|42569.7|42592.2|42572.2|42568.4|42548.4|6
1653473110000|2022-05-25 10:05:10|42591|42571|42592.2|42572.2|42592.2|42572.2|42591|42571|2
1653473120000|2022-05-25 10:05:20|42593.4|42573.4|42592.2|42572.2|42594.7|42574.7|42592.2|42572.2|0
1653473130000|2022-05-25 10:05:30|42591|42571|42587.2|42567.2|42591|42571|42587.2|42567.2|0
1653473140000|2022-05-25 10:05:40|42585.9|42565.9|42587.2|42567.2|42587.2|42567.2|42584.7|42564.7|1
1653473150000|2022-05-25 10:05:50|42585.9|42565.9|42579.6|42559.6|42585.9|42565.9|42579.6|42559.6|0
1653473160000|2022-05-25 10:06:00|42577.2|42557.2|42576|42556|42577.2|42557.2|42575.9|42555.9|0
1653473170000|2022-05-25 10:06:10|42577.2|42557.2|42582.2|42562.2|42582.2|42562.2|42577.2|42557.2|0
1653473180000|2022-05-25 10:06:20|42560.9|42540.9|42562.2|42542.2|42562.2|42542.2|42560.9|42540.9|1
1653473190000|2022-05-25 10:06:30|42569.8|42549.8|42574.7|42554.7|42574.7|42554.7|42569.8|42549.8|1
1653473200000|2022-05-25 10:06:40|42573.4|42553.4|42567.2|42547.2|42573.4|42553.4|42567.2|42547.2|1
1653473210000|2022-05-25 10:06:50|42564.7|42544.7|42564.7|42544.7|42566|42546|42564.7|42544.7|0
1653473220000|2022-05-25 10:07:00|42562.2|42542.2|42554.7|42534.7|42562.2|42542.2|42554.7|42534.7|2
1653473230000|2022-05-25 10:07:10|||||||||2
1653473240000|2022-05-25 10:07:20|42555.9|42535.9|42564.7|42544.7|42564.7|42544.7|42555.9|42535.9|0
1653473250000|2022-05-25 10:07:30|42562.2|42542.2|42564.7|42544.7|42564.7|42544.7|42562.2|42542.2|0
1653473260000|2022-05-25 10:07:40|42563.4|42543.4|42563.4|42543.4|42564.7|42544.7|42562.2|42542.2|1
1653473270000|2022-05-25 10:07:50|42562.2|42542.2|42556|42536|42562.2|42542.2|42556|42536|3
1653473280000|2022-05-25 10:08:00|42557.2|42537.2|42556|42536|42557.2|42537.2|42556|42536|0
1653473290000|2022-05-25 10:08:10|42557.2|42537.2|42559.7|42539.7|42559.7|42539.7|42557.2|42537.2|1
1653473300000|2022-05-25 10:08:20|42561|42541|42564.7|42544.7|42564.7|42544.7|42559.7|42539.7|0
1653473310000|2022-05-25 10:08:30|42566|42546|42564.7|42544.7|42567.2|42547.2|42564.7|42544.7|1
1653473320000|2022-05-25 10:08:40|42562.2|42542.2|42562.2|42542.2|42562.2|42542.2|42562.2|42542.2|0
1653473330000|2022-05-25 10:08:50|42561|42541|42559.7|42539.7|42561|42541|42559.7|42539.7|0
1653473340000|2022-05-25 10:09:00|42558.4|42538.4|42557.1|42537.1|42558.4|42538.4|42557.1|42537.1|2
1653473350000|2022-05-25 10:09:10|42555.9|42535.9|42557.2|42537.2|42557.2|42537.2|42555.9|42535.9|0
1653473370000|2022-05-25 10:09:30|42558.5|42538.5|42561|42541|42561|42541|42558.5|42538.5|2
1653473380000|2022-05-25 10:09:40|42563.5|42543.5|42563.5|42543.5|42563.5|42543.5|42563.5|42543.5|0
1653473390000|2022-05-25 10:09:50|42561|42541|42566|42546|42566|42546|42561|42541|0
1653473400000|2022-05-25 10:10:00|42564.7|42544.7|42567.2|42547.2|42569.7|42549.7|42564.7|42544.7|0
1653473420000|2022-05-25 10:10:20|42565.9|42545.9|42564.7|42544.7|42566|42546|42564.7|42544.7|0
1653473440000|2022-05-25 10:10:40|42566|42546|42569.7|42549.7|42569.7|42549.7|42566|42546|1
1653473450000|2022-05-25 10:10:50|42572.2|42552.2|42574.7|42554.7|42574.7|42554.7|42572.2|42552.2|0
1653473460000|2022-05-25 10:11:00|42577.3|42557.3|42579.7|42559.7|42579.7|42559.7|42577.3|42557.3|0
1653473480000|2022-05-25 10:11:20|||||||||2
1653473490000|2022-05-25 10:11:30|42580.9|42560.9|42580.9|42560.9|42580.9|42560.9|42580.9|42560.9|3
1653473500000|2022-05-25 10:11:40|||||||||2
1653473510000|2022-05-25 10:11:50|42579.7|42559.7|42574.7|42554.7|42579.7|42559.7|42574.7|42554.7|0
1653473520000|2022-05-25 10:12:00|42573.4|42553.4|42572.2|42552.2|42574.7|42554.7|42572.2|42552.2|1
1653473530000|2022-05-25 10:12:10|42573.5|42553.5|42572.2|42552.2|42574.7|42554.7|42570.9|42550.9|0
1653473540000|2022-05-25 10:12:20|42569.7|42549.7|42568.5|42548.5|42569.7|42549.7|42567.2|42547.2|2
1653473550000|2022-05-25 10:12:30|42569.7|42549.7|42569.7|42549.7|42569.7|42549.7|42567.2|42547.2|3
1653473560000|2022-05-25 10:12:40|42574.8|42554.8|42581|42561|42582.2|42562.2|42574.8|42554.8|4
1653473570000|2022-05-25 10:12:50|42579.7|42559.7|42579.7|42559.7|42579.7|42559.7|42579.7|42559.7|2
1653473580000|2022-05-25 10:13:00|42577.2|42557.2|42579.7|42559.7|42579.7|42559.7|42577.2|42557.2|1
1653473610000|2022-05-25 10:13:30|42577.2|42557.2|42577.2|42557.2|42577.2|42557.2|42577.2|42557.2|0
1653473620000|2022-05-25 10:13:40|42578.5|42558.5|42579.7|42559.7|42579.7|42559.7|42578.5|42558.5|1
1653473630000|2022-05-25 10:13:50|42581|42561|42587.2|42567.2|42587.2|42567.2|42581|42561|4
1653473650000|2022-05-25 10:14:10|42588.5|42568.5|42594.7|42574.7|42594.7|42574.7|42588.5|42568.5|2
1653473660000|2022-05-25 10:14:20|42596|42576|42597.2|42577.2|42597.2|42577.2|42596|42576|0
1653473690000|2022-05-25 10:14:50|42593.5|42573.5|42594.7|42574.7|42594.7|42574.7|42593.5|42573.5|2
1653473700000|2022-05-25 10:15:00|42592.1|42572.1|42589.7|42569.7|42592.1|42572.1|42589.7|42569.7|1
1653473710000|2022-05-25 10:15:10|42592.2|42572.2|42594.7|42574.7|42594.7|42574.7|42592.2|42572.2|7
1653473720000|2022-05-25 10:15:20|||||||||2
1653473730000|2022-05-25 10:15:30|42593.4|42573.4|42589.7|42569.7|42593.4|42573.4|42589.7|42569.7|1
1653473740000|2022-05-25 10:15:40|42588.4|42568.4|42587.2|42567.2|42588.4|42568.4|42587.2|42567.2|0
1653473750000|2022-05-25 10:15:50|||||||||1
1653473760000|2022-05-25 10:16:00|||||||||3
1653473770000|2022-05-25 10:16:10|42588.5|42568.5|42591|42571|42591|42571|42588.5|42568.5|5
1653473780000|2022-05-25 10:16:20|42593.5|42573.5|42593.5|42573.5|42593.5|42573.5|42593.5|42573.5|0
1653473790000|2022-05-25 10:16:30|42594.8|42574.8|42599.8|42579.8|42599.8|42579.8|42591|42571|17
1653473800000|2022-05-25 10:16:40|42598.5|42578.5|42599.8|42579.8|42599.8|42579.8|42598.5|42578.5|1
1653473820000|2022-05-25 10:17:00|42598.5|42578.5|42598.5|42578.5|42598.5|42578.5|42598.5|42578.5|0
1653473830000|2022-05-25 10:17:10|42599.7|42579.7|42602.2|42582.2|42602.2|42582.2|42599.7|42579.7|4
1653473840000|2022-05-25 10:17:20|42603.5|42583.5|42603.5|42583.5|42603.5|42583.5|42603.5|42583.5|1
1653473850000|2022-05-25 10:17:30|42600.9|42580.9|42598.5|42578.5|42600.9|42580.9|42596|42576|3
1653473860000|2022-05-25 10:17:40|42599.7|42579.7|42599.7|42579.7|42599.7|42579.7|42599.7|42579.7|0
1653473880000|2022-05-25 10:18:00|42598.4|42578.4|42594.7|42574.7|42598.5|42578.5|42594.7|42574.7|3
1653473890000|2022-05-25 10:18:10|42597.2|42577.2|42597.2|42577.2|42597.2|42577.2|42594.7|42574.7|1
1653473900000|2022-05-25 10:18:20|42596|42576|42598.5|42578.5|42598.5|42578.5|42596|42576|0
1653473910000|2022-05-25 10:18:30|42596|42576|42597.3|42577.3|42597.3|42577.3|42596|42576|0
1653473920000|2022-05-25 10:18:40|42598.5|42578.5|42598.5|42578.5|42598.5|42578.5|42598.5|42578.5|0
1653473930000|2022-05-25 10:18:50|42599.8|42579.8|42599.8|42579.8|42599.8|42579.8|42599.8|42579.8|0
1653473940000|2022-05-25 10:19:00|42598.5|42578.5|42599.7|42579.7|42599.7|42579.7|42598.5|42578.5|2
1653473950000|2022-05-25 10:19:10|42603.5|42583.5|42603.5|42583.5|42603.5|42583.5|42603.5|42583.5|3
1653473970000|2022-05-25 10:19:30|42604.8|42584.8|42613.5|42593.5|42613.5|42593.5|42604.8|42584.8|6
1653473980000|2022-05-25 10:19:40|42613.4|42593.4|42612.2|42592.2|42613.4|42593.4|42612.2|42592.2|0
1653474000000|2022-05-25 10:20:00|42609.7|42589.7|42604.7|42584.7|42609.7|42589.7|42603.5|42583.5|7
1653474020000|2022-05-25 10:20:20|42619.8|42599.8|42626|42606|42626|42606|42619.8|42599.8|12
1653474030000|2022-05-25 10:20:30|42623.5|42603.5|42624.8|42604.8|42627.3|42607.3|42623.5|42603.5|10
1653474040000|2022-05-25 10:20:40|42623.5|42603.5|42622.2|42602.2|42623.5|42603.5|42621|42601|1
1653474050000|2022-05-25 10:20:50|42620.9|42600.9|42617.2|42597.2|42620.9|42600.9|42617.2|42597.2|0
1653474060000|2022-05-25 10:21:00|42618.5|42598.5|42617.2|42597.2|42618.5|42598.5|42617.2|42597.2|0
1653474070000|2022-05-25 10:21:10|42618.5|42598.5|42619.7|42599.7|42619.7|42599.7|42617.2|42597.2|0
1653474080000|2022-05-25 10:21:20|42617.2|42597.2|42617.2|42597.2|42618.5|42598.5|42617.2|42597.2|0
1653474090000|2022-05-25 10:21:30|42618.5|42598.5|42619.7|42599.7|42619.7|42599.7|42618.5|42598.5|3
1653474100000|2022-05-25 10:21:40|42621|42601|42621|42601|42621|42601|42621|42601|0
1653474110000|2022-05-25 10:21:50|42619.7|42599.7|42617.2|42597.2|42619.7|42599.7|42614.7|42594.7|4
1653474140000|2022-05-25 10:22:20|42615.9|42595.9|42612.2|42592.2|42615.9|42595.9|42612.2|42592.2|2
1653474150000|2022-05-25 10:22:30|42613.5|42593.5|42614.7|42594.7|42614.7|42594.7|42612.2|42592.2|5
1653474160000|2022-05-25 10:22:40|||||||||2
1653474180000|2022-05-25 10:23:00|42613.5|42593.5|42613.5|42593.5|42613.5|42593.5|42612.2|42592.2|0
1653474190000|2022-05-25 10:23:10|42609.8|42589.8|42611|42591|42611|42591|42609.8|42589.8|1
1653474200000|2022-05-25 10:23:20|42612.3|42592.3|42614.7|42594.7|42614.7|42594.7|42612.3|42592.3|3
1653474210000|2022-05-25 10:23:30|42616|42596|42618.5|42598.5|42618.5|42598.5|42616|42596|2
1653474230000|2022-05-25 10:23:50|42617.2|42597.2|42611|42591|42617.2|42597.2|42609.8|42589.8|7
1653474240000|2022-05-25 10:24:00|42609.7|42589.7|42612.2|42592.2|42612.2|42592.2|42609.7|42589.7|1
1653474300000|2022-05-25 10:25:00|42614.7|42594.7|42612.2|42592.2|42614.7|42594.7|42610.9|42590.9|3
1653474310000|2022-05-25 10:25:10|42613.5|42593.5|42614.7|42594.7|42614.7|42594.7|42613.5|42593.5|1
1653474320000|2022-05-25 10:25:20|||||||||1
1653474330000|2022-05-25 10:25:30|42617.2|42597.2|42617.2|42597.2|42617.2|42597.2|42617.2|42597.2|2
1653474340000|2022-05-25 10:25:40|||||||||1
1653474350000|2022-05-25 10:25:50|42618.5|42598.5|42622.2|42602.2|42623.5|42603.5|42618.5|42598.5|2
1653474360000|2022-05-25 10:26:00|42619.7|42599.7|42614.7|42594.7|42619.7|42599.7|42614.7|42594.7|1
1653474370000|2022-05-25 10:26:10|42613.4|42593.4|42614.7|42594.7|42617.2|42597.2|42612.2|42592.2|1
1653474380000|2022-05-25 10:26:20|42617.2|42597.2|42614.7|42594.7|42617.2|42597.2|42612.2|42592.2|0
1653474410000|2022-05-25 10:26:50|42616|42596|42614.7|42594.7|42617.2|42597.2|42614.7|42594.7|0
1653474420000|2022-05-25 10:27:00|42613.4|42593.4|42614.7|42594.7|42614.7|42594.7|42613.4|42593.4|1
1653474430000|2022-05-25 10:27:10|42616|42596|42622.3|42602.3|42622.3|42602.3|42615.9|42595.9|4
1653474450000|2022-05-25 10:27:30|||||||||1
1653474460000|2022-05-25 10:27:40|42623.5|42603.5|42623.5|42603.5|42623.5|42603.5|42623.5|42603.5|1
1653474470000|2022-05-25 10:27:50|42624.8|42604.8|42624.8|42604.8|42626|42606|42624.8|42604.8|3
1653474480000|2022-05-25 10:28:00|42623.5|42603.5|42614.7|42594.7|42623.5|42603.5|42612.2|42592.2|9
1653474510000|2022-05-25 10:28:30|||||||||1
1653474520000|2022-05-25 10:28:40|42609.7|42589.7|42604.7|42584.7|42609.7|42589.7|42604.7|42584.7|3
1653474530000|2022-05-25 10:28:50|||||||||1
1653474540000|2022-05-25 10:29:00|42603.4|42583.4|42600.9|42580.9|42603.4|42583.4|42600.9|42580.9|6
1653474550000|2022-05-25 10:29:10|42604.7|42584.7|42604.7|42584.7|42604.7|42584.7|42604.7|42584.7|2
1653474560000|2022-05-25 10:29:20|42607.3|42587.3|42609.7|42589.7|42609.7|42589.7|42607.3|42587.3|0
1653474580000|2022-05-25 10:29:40|42610.9|42590.9|42612.2|42592.2|42612.2|42592.2|42610.9|42590.9|1
1653474590000|2022-05-25 10:29:50|42610.9|42590.9|42609.7|42589.7|42610.9|42590.9|42609.7|42589.7|2
1653474600000|2022-05-25 10:30:00|42608.4|42588.4|42609.7|42589.7|42609.7|42589.7|42607.2|42587.2|0
1653474610000|2022-05-25 10:30:10|42608.4|42588.4|42597.3|42577.3|42608.4|42588.4|42596|42576|8
1653474620000|2022-05-25 10:30:20|42597.2|42577.2|42594.7|42574.7|42597.2|42577.2|42592.2|42572.2|1
1653474630000|2022-05-25 10:30:30|42593.4|42573.4|42597.2|42577.2|42597.2|42577.2|42592.2|42572.2|0
1653474640000|2022-05-25 10:30:40|42595.9|42575.9|42594.7|42574.7|42595.9|42575.9|42594.7|42574.7|0
1653474650000|2022-05-25 10:30:50|42596|42576|42594.7|42574.7|42599.7|42579.7|42594.7|42574.7|0
1653474660000|2022-05-25 10:31:00|42598.5|42578.5|42594.7|42574.7|42599.7|42579.7|42594.7|42574.7|1
1653474670000|2022-05-25 10:31:10|42593.4|42573.4|42592.2|42572.2|42593.4|42573.4|42592.2|42572.2|4
1653474700000|2022-05-25 10:31:40|42589.7|42569.7|42584.7|42564.7|42589.7|42569.7|42584.7|42564.7|1
1653474710000|2022-05-25 10:31:50|42582.2|42562.2|42582.2|42562.2|42582.2|42562.2|42582.2|42562.2|1
1653474720000|2022-05-25 10:32:00|42580.9|42560.9|42588.5|42568.5|42588.5|42568.5|42579.7|42559.7|1
1653474730000|2022-05-25 10:32:10|42589.7|42569.7|42589.7|42569.7|42589.7|42569.7|42588.4|42568.4|0
1653474740000|2022-05-25 10:32:20|42587.2|42567.2|42589.7|42569.7|42589.7|42569.7|42587.2|42567.2|1
1653474750000|2022-05-25 10:32:30|||||||||2
1653474760000|2022-05-25 10:32:40|42587.2|42567.2|42587.2|42567.2|42587.2|42567.2|42587.2|42567.2|2
1653474770000|2022-05-25 10:32:50|42584.7|42564.7|42582.2|42562.2|42584.7|42564.7|42582.2|42562.2|2
1653474780000|2022-05-25 10:33:00|42579.7|42559.7|42572.2|42552.2|42579.7|42559.7|42572.2|42552.2|3
1653474790000|2022-05-25 10:33:10|42573.5|42553.5|42578.4|42558.4|42578.5|42558.5|42573.5|42553.5|4
1653474800000|2022-05-25 10:33:20|42578.5|42558.5|42579.7|42559.7|42579.7|42559.7|42578.5|42558.5|0
1653474810000|2022-05-25 10:33:30|42581|42561|42581|42561|42581|42561|42581|42561|1
1653474820000|2022-05-25 10:33:40|42582.2|42562.2|42579.7|42559.7|42582.2|42562.2|42579.7|42559.7|0
1653474830000|2022-05-25 10:33:50|42580.9|42560.9|42582.2|42562.2|42582.2|42562.2|42579.7|42559.7|1
1653474840000|2022-05-25 10:34:00|42580.9|42560.9|42583.4|42563.4|42583.5|42563.5|42579.7|42559.7|1
1653474850000|2022-05-25 10:34:10|42584.7|42564.7|42582.2|42562.2|42584.7|42564.7|42582.2|42562.2|0
1653474860000|2022-05-25 10:34:20|42583.5|42563.5|42582.2|42562.2|42584.7|42564.7|42582.2|42562.2|0
1653474870000|2022-05-25 10:34:30|42583.5|42563.5|42574.7|42554.7|42584.7|42564.7|42574.7|42554.7|2
1653474880000|2022-05-25 10:34:40|42575.9|42555.9|42575.9|42555.9|42576|42556|42575.9|42555.9|0
1653474890000|2022-05-25 10:34:50|42576|42556|42576|42556|42577.2|42557.2|42574.7|42554.7|0
1653474900000|2022-05-25 10:35:00|42577.2|42557.2|42577.2|42557.2|42577.2|42557.2|42577.2|42557.2|1
1653474910000|2022-05-25 10:35:10|42579.7|42559.7|42581|42561|42581|42561|42579.7|42559.7|0
1653474920000|2022-05-25 10:35:20|42579.7|42559.7|42584.7|42564.7|42584.7|42564.7|42579.7|42559.7|1
1653474940000|2022-05-25 10:35:40|42582.2|42562.2|42582.2|42562.2|42582.2|42562.2|42582.2|42562.2|0
1653474950000|2022-05-25 10:35:50|42584.7|42564.7|42584.7|42564.7|42584.7|42564.7|42584.7|42564.7|0
1653474960000|2022-05-25 10:36:00|42586|42566|42587.2|42567.2|42587.2|42567.2|42586|42566|1
1653474970000|2022-05-25 10:36:10|42596|42576|42594.7|42574.7|42596|42576|42594.7|42574.7|4
1653474980000|2022-05-25 10:36:20|42597.2|42577.2|42594.7|42574.7|42597.2|42577.2|42593.4|42573.4|1
1653475020000|2022-05-25 10:37:00|42593.4|42573.4|42593.4|42573.4|42593.4|42573.4|42593.4|42573.4|0
1653475030000|2022-05-25 10:37:10|42592.1|42572.1|42590.9|42570.9|42592.1|42572.1|42590.9|42570.9|2
1653475050000|2022-05-25 10:37:30|42589.6|42569.6|42585.9|42565.9|42589.6|42569.6|42585.9|42565.9|2
1653475070000|2022-05-25 10:37:50|42584.7|42564.7|42584.7|42564.7|42584.7|42564.7|42584.7|42564.7|3
1653475080000|2022-05-25 10:38:00|42582.2|42562.2|42581|42561|42583.5|42563.5|42579.7|42559.7|2
1653475090000|2022-05-25 10:38:10|42579.7|42559.7|42579.7|42559.7|42579.7|42559.7|42579.7|42559.7|0
1653475100000|2022-05-25 10:38:20|42581|42561|42583.5|42563.5|42583.5|42563.5|42581|42561|1
1653475110000|2022-05-25 10:38:30|||||||||1
1653475130000|2022-05-25 10:38:50|42579.7|42559.7|42579.7|42559.7|42579.7|42559.7|42579.7|42559.7|0
1653475140000|2022-05-25 10:39:00|42581|42561|42579.7|42559.7|42581|42561|42579.7|42559.7|0
1653475150000|2022-05-25 10:39:10|42578.5|42558.5|42578.5|42558.5|42578.5|42558.5|42578.5|42558.5|0
1653475160000|2022-05-25 10:39:20|42576|42556|42574.7|42554.7|42576|42556|42574.7|42554.7|0
1653475180000|2022-05-25 10:39:40|42578.5|42558.5|42579.7|42559.7|42579.7|42559.7|42578.5|42558.5|3
1653475190000|2022-05-25 10:39:50|42581|42561|42584.7|42564.7|42584.7|42564.7|42581|42561|0
1653475210000|2022-05-25 10:40:10|42583.4|42563.4|42580.9|42560.9|42583.4|42563.4|42580.9|42560.9|2
1653475230000|2022-05-25 10:40:30|42584.7|42564.7|42584.7|42564.7|42584.7|42564.7|42584.7|42564.7|0
1653475240000|2022-05-25 10:40:40|42586|42566|42587.4|42567.4|42587.4|42567.4|42586|42566|0
1653475250000|2022-05-25 10:40:50|42589.9|42569.9|42592.2|42572.2|42592.2|42572.2|42589.9|42569.9|0
1653475260000|2022-05-25 10:41:00|42593.5|42573.5|42592.2|42572.2|42594.7|42574.7|42592.2|42572.2|0
1653475280000|2022-05-25 10:41:20|42588.4|42568.4|42594.7|42574.7|42594.7|42574.7|42588.4|42568.4|3
1653475290000|2022-05-25 10:41:30|42593.5|42573.5|42592.2|42572.2|42593.5|42573.5|42592.2|42572.2|0
1653475300000|2022-05-25 10:41:40|42594.7|42574.7|42595.9|42575.9|42595.9|42575.9|42594.7|42574.7|0
1653475310000|2022-05-25 10:41:50|42594.7|42574.7|42594.7|42574.7|42594.7|42574.7|42594.7|42574.7|0
1653475320000|2022-05-25 10:42:00|42596|42576|42594.7|42574.7|42597.2|42577.2|42592.2|42572.2|0
1653475330000|2022-05-25 10:42:10|42596|42576|42596|42576|42596|42576|42596|42576|0
1653475340000|2022-05-25 10:42:20|||||||||1
1653475350000|2022-05-25 10:42:30|42594.7|42574.7|42594.7|42574.7|42594.7|42574.7|42594.7|42574.7|1
1653475360000|2022-05-25 10:42:40|42596|42576|42594.7|42574.7|42597.2|42577.2|42594.7|42574.7|2
1653475370000|2022-05-25 10:42:50|42597.2|42577.2|42597.2|42577.2|42597.2|42577.2|42597.2|42577.2|0
1653475380000|2022-05-25 10:43:00|42594.7|42574.7|42592.2|42572.2|42594.7|42574.7|42592.2|42572.2|0
1653475390000|2022-05-25 10:43:10|42590.9|42570.9|42591|42571|42591|42571|42589.7|42569.7|0
1653475400000|2022-05-25 10:43:20|42589.7|42569.7|42594.7|42574.7|42594.7|42574.7|42589.7|42569.7|2
1653475410000|2022-05-25 10:43:30|42593.4|42573.4|42592.2|42572.2|42593.4|42573.4|42592.2|42572.2|0
1653475430000|2022-05-25 10:43:50|42589.7|42569.7|42592.2|42572.2|42592.2|42572.2|42589.7|42569.7|0
1653475440000|2022-05-25 10:44:00|42589.7|42569.7|42585.9|42565.9|42589.7|42569.7|42585.9|42565.9|1
1653475450000|2022-05-25 10:44:10|42584.6|42564.6|42584.7|42564.7|42584.7|42564.7|42583.4|42563.4|1
1653475460000|2022-05-25 10:44:20|42582.1|42562.1|42579.7|42559.7|42582.1|42562.1|42577.2|42557.2|4
1653475470000|2022-05-25 10:44:30|42578.4|42558.4|42578.4|42558.4|42578.4|42558.4|42578.4|42558.4|1
1653475480000|2022-05-25 10:44:40|42578.5|42558.5|42582.2|42562.2|42582.2|42562.2|42578.5|42558.5|2
1653475490000|2022-05-25 10:44:50|42583.5|42563.5|42584.7|42564.7|42584.7|42564.7|42583.5|42563.5|2
1653475500000|2022-05-25 10:45:00|42579.7|42559.7|42573.4|42553.4|42579.7|42559.7|42573.4|42553.4|4
1653475510000|2022-05-25 10:45:10|42573.5|42553.5|42574.7|42554.7|42574.7|42554.7|42573.5|42553.5|0
1653475520000|2022-05-25 10:45:20|42572.2|42552.2|42572.2|42552.2|42572.2|42552.2|42572.2|42552.2|0
1653475530000|2022-05-25 10:45:30|42569.7|42549.7|42574.7|42554.7|42574.7|42554.7|42569.7|42549.7|0
1653475550000|2022-05-25 10:45:50|42573.4|42553.4|42554.7|42534.7|42573.4|42553.4|42544.7|42524.7|10
1653475570000|2022-05-25 10:46:10|42553.4|42533.4|42534.7|42514.7|42554.7|42534.7|42534.7|42514.7|5
1653475580000|2022-05-25 10:46:20|42533.4|42513.4|42522.2|42502.2|42533.4|42513.4|42513.4|42493.4|13
1653475590000|2022-05-25 10:46:30|42520.9|42500.9|42512.2|42492.2|42520.9|42500.9|42512.2|42492.2|3
1653475600000|2022-05-25 10:46:40|42510.9|42490.9|42509.7|42489.7|42510.9|42490.9|42509.7|42489.7|0
1653475610000|2022-05-25 10:46:50|42494.7|42474.7|42481|42461|42494.7|42474.7|42479.7|42459.7|24
1653475620000|2022-05-25 10:47:00|42483.5|42463.5|42477.1|42457.1|42483.5|42463.5|42477.1|42457.1|3
1653475630000|2022-05-25 10:47:10|42478.4|42458.4|42474.7|42454.7|42478.4|42458.4|42474.7|42454.7|1
1653475640000|2022-05-25 10:47:20|42479.7|42459.7|42474.7|42454.7|42479.7|42459.7|42474.7|42454.7|1
1653475650000|2022-05-25 10:47:30|42472.2|42452.2|42468.4|42448.4|42472.2|42452.2|42468.4|42448.4|10
1653475660000|2022-05-25 10:47:40|42467.1|42447.1|42469.7|42449.7|42469.7|42449.7|42465.9|42445.9|5
1653475670000|2022-05-25 10:47:50|42468.4|42448.4|42467.2|42447.2|42468.4|42448.4|42464.7|42444.7|0
1653475680000|2022-05-25 10:48:00|42464.7|42444.7|42460.9|42440.9|42464.7|42444.7|42460.9|42440.9|1
1653475690000|2022-05-25 10:48:10|42447.2|42427.2|42434.7|42414.7|42447.2|42427.2|42429.7|42409.7|13
1653475700000|2022-05-25 10:48:20|42432.2|42412.2|42439.7|42419.7|42442.2|42422.2|42432.2|42412.2|6
1653475710000|2022-05-25 10:48:30|42434.7|42414.7|42429.7|42409.7|42434.7|42414.7|42422.2|42402.2|17
1653475720000|2022-05-25 10:48:40|42430.9|42410.9|42434.7|42414.7|42434.7|42414.7|42430.9|42410.9|6
1653475730000|2022-05-25 10:48:50|42436|42416|42437.2|42417.2|42437.2|42417.2|42436|42416|1
1653475740000|2022-05-25 10:49:00|42439.7|42419.7|42435.9|42415.9|42439.7|42419.7|42435.9|42415.9|5
1653475750000|2022-05-25 10:49:10|42437.2|42417.2|42434.7|42414.7|42437.2|42417.2|42434.7|42414.7|1
1653475760000|2022-05-25 10:49:20|42433.4|42413.4|42434.7|42414.7|42434.7|42414.7|42432.2|42412.2|1
1653475780000|2022-05-25 10:49:40|42435.9|42415.9|42434.7|42414.7|42435.9|42415.9|42434.7|42414.7|0
1653475790000|2022-05-25 10:49:50|||||||||1
1653475800000|2022-05-25 10:50:00|42433.4|42413.4|42428.4|42408.4|42433.4|42413.4|42428.4|42408.4|2
1653475810000|2022-05-25 10:50:10|42425.9|42405.9|42422.2|42402.2|42425.9|42405.9|42414.7|42394.7|9
1653475820000|2022-05-25 10:50:20|42421|42401|42417.2|42397.2|42424.7|42404.7|42417.2|42397.2|7
1653475830000|2022-05-25 10:50:30|42419.7|42399.7|42424.7|42404.7|42424.7|42404.7|42419.7|42399.7|8
1653475840000|2022-05-25 10:50:40|42427.2|42407.2|42432.2|42412.2|42432.2|42412.2|42427.2|42407.2|6
1653475850000|2022-05-25 10:50:50|42437.2|42417.2|42438.5|42418.5|42438.5|42418.5|42437.2|42417.2|2
1653475860000|2022-05-25 10:51:00|42439.7|42419.7|42447.2|42427.2|42449.7|42429.7|42439.7|42419.7|7
1653475880000|2022-05-25 10:51:20|42448.5|42428.5|42455.9|42435.9|42455.9|42435.9|42448.5|42428.5|3
1653475890000|2022-05-25 10:51:30|42456|42436|42457.2|42437.2|42457.2|42437.2|42456|42436|1
1653475900000|2022-05-25 10:51:40|42458.5|42438.5|42449.7|42429.7|42458.5|42438.5|42449.7|42429.7|4
1653475910000|2022-05-25 10:51:50|42447.2|42427.2|42446|42426|42447.2|42427.2|42444.7|42424.7|1
1653475920000|2022-05-25 10:52:00|42447.2|42427.2|42442.2|42422.2|42447.2|42427.2|42442.2|42422.2|3
1653475930000|2022-05-25 10:52:10|42440.9|42420.9|42429.7|42409.7|42440.9|42420.9|42429.7|42409.7|7
1653475940000|2022-05-25 10:52:20|42431|42411|42432.2|42412.2|42432.2|42412.2|42431|42411|4
1653475960000|2022-05-25 10:52:40|42431|42411|42439.7|42419.7|42439.7|42419.7|42431|42411|2
1653475970000|2022-05-25 10:52:50|42444.7|42424.7|42442.2|42422.2|42444.7|42424.7|42442.2|42422.2|2
1653475980000|2022-05-25 10:53:00|42440.9|42420.9|42439.7|42419.7|42440.9|42420.9|42439.7|42419.7|0
1653475990000|2022-05-25 10:53:10|42438.4|42418.4|42442.2|42422.2|42442.2|42422.2|42437.2|42417.2|5
1653476000000|2022-05-25 10:53:20|42439.7|42419.7|42439.7|42419.7|42440.9|42420.9|42439.7|42419.7|2
1653476010000|2022-05-25 10:53:30|42439.6|42419.6|42439.7|42419.7|42440.9|42420.9|42438.5|42418.5|4
1653476020000|2022-05-25 10:53:40|42437.1|42417.1|42434.6|42414.6|42437.1|42417.1|42434.6|42414.6|5
1653476030000|2022-05-25 10:53:50|42430.9|42410.9|42414.7|42394.7|42432.2|42412.2|42412.2|42392.2|12
1653476040000|2022-05-25 10:54:00|42412.2|42392.2|42414.7|42394.7|42417.2|42397.2|42412.2|42392.2|12
1653476050000|2022-05-25 10:54:10|||||||||5
1653476060000|2022-05-25 10:54:20|42412.2|42392.2|42414.7|42394.7|42414.7|42394.7|42412.2|42392.2|4
1653476070000|2022-05-25 10:54:30|42417.2|42397.2|42429.7|42409.7|42429.7|42409.7|42417.2|42397.2|9
1653476080000|2022-05-25 10:54:40|42442.2|42422.2|42439.7|42419.7|42442.2|42422.2|42439.7|42419.7|9
1653476090000|2022-05-25 10:54:50|42441|42421|42441.1|42421.1|42444.7|42424.7|42439.7|42419.7|8
1653476100000|2022-05-25 10:55:00|42442.2|42422.2|42437.2|42417.2|42443.6|42423.6|42437.2|42417.2|4
1653476110000|2022-05-25 10:55:10|42434.7|42414.7|42439.7|42419.7|42439.7|42419.7|42432.2|42412.2|5
1653476120000|2022-05-25 10:55:20|42444.7|42424.7|42448.4|42428.4|42448.6|42428.6|42444.7|42424.7|10
1653476130000|2022-05-25 10:55:30|42447.2|42427.2|42447.2|42427.2|42449.7|42429.7|42447.2|42427.2|0
1653476140000|2022-05-25 10:55:40|42444.7|42424.7|42444.7|42424.7|42444.7|42424.7|42444.7|42424.7|0
1653476150000|2022-05-25 10:55:50|42435.9|42415.9|42434.7|42414.7|42435.9|42415.9|42434.7|42414.7|3
1653476160000|2022-05-25 10:56:00|42437.2|42417.2|42442.2|42422.2|42443.6|42423.6|42437.2|42417.2|5
1653476170000|2022-05-25 10:56:10|42443.6|42423.6|42449.7|42429.7|42449.7|42429.7|42443.6|42423.6|2
1653476180000|2022-05-25 10:56:20|42447.2|42427.2|42447.2|42427.2|42447.2|42427.2|42447.2|42427.2|2
1653476190000|2022-05-25 10:56:30|42449.7|42429.7|42444.7|42424.7|42449.7|42429.7|42444.7|42424.7|1
1653476200000|2022-05-25 10:56:40|42447.2|42427.2|42444.7|42424.7|42447.2|42427.2|42444.7|42424.7|1
1653476210000|2022-05-25 10:56:50|42443.4|42423.4|42443.4|42423.4|42443.4|42423.4|42443.4|42423.4|2
1653476220000|2022-05-25 10:57:00|42444.7|42424.7|42444.7|42424.7|42446.1|42426.1|42444.7|42424.7|0
1653476230000|2022-05-25 10:57:10|42446.1|42426.1|42449.7|42429.7|42449.7|42429.7|42446.1|42426.1|0
1653476240000|2022-05-25 10:57:20|42448.4|42428.4|42444.7|42424.7|42448.4|42428.4|42444.7|42424.7|3
1653476250000|2022-05-25 10:57:30|||||||||2
1653476260000|2022-05-25 10:57:40|42446.1|42426.1|42444.9|42424.9|42446.1|42426.1|42442.4|42422.4|4
1653476270000|2022-05-25 10:57:50|42443.6|42423.6|42444.9|42424.9|42444.9|42424.9|42442.4|42422.4|0
1653476280000|2022-05-25 10:58:00|42443.6|42423.6|42442.4|42422.4|42443.7|42423.7|42442.4|42422.4|1
1653476290000|2022-05-25 10:58:10|42443.7|42423.7|42444.9|42424.9|42444.9|42424.9|42442.4|42422.4|2
1653476300000|2022-05-25 10:58:20|42442.4|42422.4|42444.9|42424.9|42444.9|42424.9|42442.4|42422.4|3
1653476310000|2022-05-25 10:58:30|42447.4|42427.4|42444.9|42424.9|42447.4|42427.4|42444.9|42424.9|0
1653476320000|2022-05-25 10:58:40|42443.6|42423.6|42431.1|42411.1|42443.6|42423.6|42431.1|42411.1|6
1653476330000|2022-05-25 10:58:50|42429.9|42409.9|42424.9|42404.9|42429.9|42409.9|42424.9|42404.9|1
1653476340000|2022-05-25 10:59:00|42423.6|42403.6|42422.4|42402.4|42423.6|42403.6|42422.4|42402.4|2
1653476350000|2022-05-25 10:59:10|42424.9|42404.9|42430|42410|42430|42410|42423.6|42403.6|4
1653476360000|2022-05-25 10:59:20|42428.7|42408.7|42432.4|42412.4|42432.4|42412.4|42427.4|42407.4|2
1653476370000|2022-05-25 10:59:30|42427.4|42407.4|42427.4|42407.4|42427.4|42407.4|42427.4|42407.4|3
1653476380000|2022-05-25 10:59:40|42424.9|42404.9|42427.4|42407.4|42427.4|42407.4|42424.9|42404.9|1
1653476390000|2022-05-25 10:59:50|42424.7|42404.7|42422.4|42402.4|42427.4|42407.4|42422.4|42402.4|0
1653476400000|2022-05-25 11:00:00|42421.1|42401.1|42416.1|42396.1|42422.4|42402.4|42416.1|42396.1|3
1653476410000|2022-05-25 11:00:10|42414.7|42394.7|42402.4|42382.4|42414.9|42394.9|42402.4|42382.4|16
1653476420000|2022-05-25 11:00:20|42398.6|42378.6|42399.9|42379.9|42399.9|42379.9|42398.6|42378.6|4
1653476430000|2022-05-25 11:00:30|42397.4|42377.4|42423.7|42403.7|42423.7|42403.7|42394.9|42374.9|17
1653476440000|2022-05-25 11:00:40|42424.9|42404.9|42431.2|42411.2|42431.2|42411.2|42424.9|42404.9|6
1653476450000|2022-05-25 11:00:50|42429.9|42409.9|42428.6|42408.6|42429.9|42409.9|42428.6|42408.6|2
1653476460000|2022-05-25 11:01:00|42427.4|42407.4|42434.7|42414.7|42434.7|42414.7|42427.4|42407.4|7
1653476470000|2022-05-25 11:01:10|42432.4|42412.4|42432.4|42412.4|42432.4|42412.4|42432.4|42412.4|2
1653476480000|2022-05-25 11:01:20|42431.1|42411.1|42431.1|42411.1|42431.1|42411.1|42431.1|42411.1|0
1653476490000|2022-05-25 11:01:30|42432.4|42412.4|42432.4|42412.4|42432.4|42412.4|42432.4|42412.4|2
1653476500000|2022-05-25 11:01:40|42433.7|42413.7|42427.2|42407.2|42433.7|42413.7|42427.2|42407.2|2
1653476510000|2022-05-25 11:01:50|42425.9|42405.9|42428.6|42408.6|42428.6|42408.6|42424.7|42404.7|0
1653476520000|2022-05-25 11:02:00|42427.2|42407.2|42432.4|42412.4|42432.4|42412.4|42425.9|42405.9|7
1653476530000|2022-05-25 11:02:10|42435|42415|42432.4|42412.4|42442.4|42422.4|42432.4|42412.4|3
1653476540000|2022-05-25 11:02:20|42433.6|42413.6|42427.4|42407.4|42437.4|42417.4|42427.4|42407.4|7
1653476550000|2022-05-25 11:02:30|42428.6|42408.6|42429.9|42409.9|42429.9|42409.9|42428.6|42408.6|1
1653476560000|2022-05-25 11:02:40|42428.6|42408.6|42429.7|42409.7|42431.1|42411.1|42428.6|42408.6|1
1653476570000|2022-05-25 11:02:50|42428.6|42408.6|42431.1|42411.1|42432.4|42412.4|42427.4|42407.4|3
1653476590000|2022-05-25 11:03:10|42427.4|42407.4|42426.1|42406.1|42427.4|42407.4|42426.1|42406.1|4
1653476600000|2022-05-25 11:03:20|42424.9|42404.9|42424.9|42404.9|42424.9|42404.9|42424.9|42404.9|1
1653476610000|2022-05-25 11:03:30|42426.2|42406.2|42428.6|42408.6|42428.6|42408.6|42426.2|42406.2|3
1653476620000|2022-05-25 11:03:40|42431.1|42411.1|42428.7|42408.7|42431.1|42411.1|42427.4|42407.4|2
1653476630000|2022-05-25 11:03:50|42427.4|42407.4|42427.4|42407.4|42427.4|42407.4|42427.4|42407.4|2
1653476640000|2022-05-25 11:04:00|||||||||3
1653476650000|2022-05-25 11:04:10|42424.9|42404.9|42421.1|42401.1|42424.9|42404.9|42421.1|42401.1|5
1653476660000|2022-05-25 11:04:20|||||||||2
1653476670000|2022-05-25 11:04:30|42418.4|42398.4|42418.4|42398.4|42418.4|42398.4|42418.4|42398.4|1
1653476680000|2022-05-25 11:04:40|42419.9|42399.9|42427.4|42407.4|42427.4|42407.4|42419.9|42399.9|7
1653476690000|2022-05-25 11:04:50|42426.1|42406.1|42426.1|42406.1|42426.1|42406.1|42426.1|42406.1|1
1653476700000|2022-05-25 11:05:00|42427.4|42407.4|42427.4|42407.4|42427.4|42407.4|42427.4|42407.4|2
1653476710000|2022-05-25 11:05:10|42428.7|42408.7|42432.4|42412.4|42432.4|42412.4|42428.7|42408.7|3
1653476720000|2022-05-25 11:05:20|||||||||1
1653476730000|2022-05-25 11:05:30|42433.7|42413.7|42436.1|42416.1|42436.1|42416.1|42432.4|42412.4|3
1653476740000|2022-05-25 11:05:40|42437.4|42417.4|42433.7|42413.7|42438.6|42418.6|42432.4|42412.4|4
1653476750000|2022-05-25 11:05:50|42432.4|42412.4|42432.4|42412.4|42432.4|42412.4|42431.1|42411.1|2
1653476760000|2022-05-25 11:06:00|42431.1|42411.1|42431.1|42411.1|42431.1|42411.1|42431.1|42411.1|3
1653476770000|2022-05-25 11:06:10|42432.4|42412.4|42432.4|42412.4|42432.4|42412.4|42432.4|42412.4|1
1653476780000|2022-05-25 11:06:20|42433.7|42413.7|42436.1|42416.1|42436.2|42416.2|42433.7|42413.7|4
1653476790000|2022-05-25 11:06:30|42433.6|42413.6|42437.4|42417.4|42437.4|42417.4|42433.6|42413.6|1
1653476800000|2022-05-25 11:06:40|42436.1|42416.1|42434.9|42414.9|42437.4|42417.4|42434.9|42414.9|5
1653476810000|2022-05-25 11:06:50|42436.2|42416.2|42432.4|42412.4|42437.4|42417.4|42432.4|42412.4|1
1653476820000|2022-05-25 11:07:00|42431.1|42411.1|42429.9|42409.9|42431.1|42411.1|42429.9|42409.9|4
1653476830000|2022-05-25 11:07:10|42426.1|42406.1|42426.1|42406.1|42426.1|42406.1|42426.1|42406.1|1
1653476840000|2022-05-25 11:07:20|42419.7|42399.7|42417.4|42397.4|42419.7|42399.7|42416.1|42396.1|6
1653476850000|2022-05-25 11:07:30|42414.7|42394.7|42412.4|42392.4|42414.7|42394.7|42412.4|42392.4|6
1653476870000|2022-05-25 11:07:50|42413.6|42393.6|42421.1|42401.1|42421.1|42401.1|42413.6|42393.6|2
1653476880000|2022-05-25 11:08:00|42422.4|42402.4|42423.7|42403.7|42423.7|42403.7|42422.4|42402.4|1
1653476890000|2022-05-25 11:08:10|42422.4|42402.4|42422.4|42402.4|42424.9|42404.9|42422.4|42402.4|2
1653476900000|2022-05-25 11:08:20|42421.2|42401.2|42413.4|42393.4|42421.2|42401.2|42413.4|42393.4|2
1653476910000|2022-05-25 11:08:30|42411.1|42391.1|42409.9|42389.9|42412.4|42392.4|42407.4|42387.4|1
1653476920000|2022-05-25 11:08:40|42412.4|42392.4|42412.4|42392.4|42412.4|42392.4|42412.4|42392.4|6
1653476930000|2022-05-25 11:08:50|42413.6|42393.6|42412.4|42392.4|42414.9|42394.9|42412.4|42392.4|2
1653476940000|2022-05-25 11:09:00|42409.9|42389.9|42409.9|42389.9|42409.9|42389.9|42409.9|42389.9|3
1653476950000|2022-05-25 11:09:10|42408.6|42388.6|42404.9|42384.9|42408.6|42388.6|42404.9|42384.9|0
1653476960000|2022-05-25 11:09:20|42402.4|42382.4|42402.4|42382.4|42402.4|42382.4|42402.4|42382.4|1
1653476970000|2022-05-25 11:09:30|||||||||4
1653476980000|2022-05-25 11:09:40|||||||||2
1653476990000|2022-05-25 11:09:50|42403.7|42383.7|42403.7|42383.7|42403.7|42383.7|42403.7|42383.7|6
1653477000000|2022-05-25 11:10:00|42402.4|42382.4|42404.9|42384.9|42404.9|42384.9|42402.4|42382.4|2
1653477010000|2022-05-25 11:10:10|42407.4|42387.4|42409.9|42389.9|42409.9|42389.9|42407.4|42387.4|3
1653477020000|2022-05-25 11:10:20|42412.4|42392.4|42422.4|42402.4|42422.4|42402.4|42406.1|42386.1|48
1653477030000|2022-05-25 11:10:30|42421.1|42401.1|42417.4|42397.4|42421.1|42401.1|42417.4|42397.4|10
1653477040000|2022-05-25 11:10:40|42418.6|42398.6|42418.6|42398.6|42419.9|42399.9|42417.3|42397.3|12
1653477050000|2022-05-25 11:10:50|42417.3|42397.3|42417.3|42397.3|42418.7|42398.7|42414.9|42394.9|27
1653477060000|2022-05-25 11:11:00|42416.1|42396.1|42417.4|42397.4|42417.4|42397.4|42416.1|42396.1|0
1653477070000|2022-05-25 11:11:10|42416.1|42396.1|42412.4|42392.4|42417.4|42397.4|42411.1|42391.1|21
1653477080000|2022-05-25 11:11:20|42413.7|42393.7|42413.6|42393.6|42414.9|42394.9|42413.6|42393.6|14
1653477090000|2022-05-25 11:11:30|42416.1|42396.1|42416.1|42396.1|42416.2|42396.2|42411.1|42391.1|30
1653477100000|2022-05-25 11:11:40|42413.6|42393.6|42397.3|42377.3|42414.9|42394.9|42397.3|42377.3|36
1653477110000|2022-05-25 11:11:50|42397.4|42377.4|42397.4|42377.4|42399.9|42379.9|42393.7|42373.7|27
1653477120000|2022-05-25 11:12:00|42399.9|42379.9|42411.1|42391.1|42414.9|42394.9|42399.9|42379.9|18
1653477130000|2022-05-25 11:12:10|42412.4|42392.4|42409.9|42389.9|42412.4|42392.4|42409.9|42389.9|7
1653477140000|2022-05-25 11:12:20|||||||||2
1653477150000|2022-05-25 11:12:30|42407.4|42387.4|42407.4|42387.4|42407.4|42387.4|42407.4|42387.4|9
1653477160000|2022-05-25 11:12:40|42408.7|42388.7|42407.4|42387.4|42409.9|42389.9|42404.9|42384.9|22
1653477170000|2022-05-25 11:12:50|42404.9|42384.9|42409.9|42389.9|42412.4|42392.4|42399.9|42379.9|17
1653477180000|2022-05-25 11:13:00|42412.4|42392.4|42409.9|42389.9|42412.4|42392.4|42402.4|42382.4|16
1653477190000|2022-05-25 11:13:10|42412.4|42392.4|42413.6|42393.6|42413.6|42393.6|42412.4|42392.4|1
1653477200000|2022-05-25 11:13:20|42414.9|42394.9|42416.1|42396.1|42416.1|42396.1|42414.9|42394.9|0
1653477210000|2022-05-25 11:13:30|42417.4|42397.4|42422.4|42402.4|42422.4|42402.4|42417.4|42397.4|2
1653477230000|2022-05-25 11:13:50|42426.1|42406.1|42428.6|42408.6|42428.6|42408.6|42426.1|42406.1|1
1653477260000|2022-05-25 11:14:20|42427.3|42407.3|42426.1|42406.1|42427.3|42407.3|42426.1|42406.1|0
1653477270000|2022-05-25 11:14:30|42427.4|42407.4|42427.4|42407.4|42427.4|42407.4|42427.4|42407.4|2
1653477290000|2022-05-25 11:14:50|||||||||2
1653477300000|2022-05-25 11:15:00|42424.9|42404.9|42422.4|42402.4|42424.9|42404.9|42422.4|42402.4|1
1653477310000|2022-05-25 11:15:10|42421.1|42401.1|42417.4|42397.4|42421.1|42401.1|42417.4|42397.4|4
1653477320000|2022-05-25 11:15:20|42418.7|42398.7|42418.7|42398.7|42418.7|42398.7|42418.7|42398.7|2
1653477330000|2022-05-25 11:15:30|42417.4|42397.4|42417.4|42397.4|42417.4|42397.4|42417.4|42397.4|0
1653477340000|2022-05-25 11:15:40|42416.1|42396.1|42416.1|42396.1|42417.4|42397.4|42414.9|42394.9|1
1653477350000|2022-05-25 11:15:50|42412.4|42392.4|42412.4|42392.4|42412.4|42392.4|42412.4|42392.4|16
1653477360000|2022-05-25 11:16:00|42409.9|42389.9|42414.9|42394.9|42414.9|42394.9|42409.9|42389.9|3
1653477370000|2022-05-25 11:16:10|42417.4|42397.4|42416.2|42396.2|42417.4|42397.4|42416.2|42396.2|1
1653477380000|2022-05-25 11:16:20|42417.4|42397.4|42417.4|42397.4|42417.4|42397.4|42417.4|42397.4|0
1653477390000|2022-05-25 11:16:30|42414.9|42394.9|42407.4|42387.4|42414.9|42394.9|42407.4|42387.4|3
1653477400000|2022-05-25 11:16:40|||||||||2
1653477410000|2022-05-25 11:16:50|42404.8|42384.8|42402.4|42382.4|42404.8|42384.8|42402.4|42382.4|0
1653477420000|2022-05-25 11:17:00|42399.9|42379.9|42399.9|42379.9|42399.9|42379.9|42399.9|42379.9|1
1653477430000|2022-05-25 11:17:10|42401.2|42381.2|42399.9|42379.9|42401.2|42381.2|42399.9|42379.9|1
1653477440000|2022-05-25 11:17:20|42402.4|42382.4|42402.4|42382.4|42402.4|42382.4|42402.4|42382.4|1
1653477460000|2022-05-25 11:17:40|42401.2|42381.2|42401.2|42381.2|42401.2|42381.2|42369.9|42349.9|60
1653477470000|2022-05-25 11:17:50|42402.4|42382.4|42398.6|42378.6|42402.4|42382.4|42397.4|42377.4|4
1653477480000|2022-05-25 11:18:00|42397.4|42377.4|42396.2|42376.2|42402.4|42382.4|42396.1|42376.1|2
1653477490000|2022-05-25 11:18:10|42394.8|42374.8|42369.9|42349.9|42394.8|42374.8|42367.4|42347.4|13
1653477500000|2022-05-25 11:18:20|42367.4|42347.4|42372.4|42352.4|42372.4|42352.4|42358.6|42338.6|19
1653477510000|2022-05-25 11:18:30|42371.1|42351.1|42367.4|42347.4|42371.1|42351.1|42367.4|42347.4|8
1653477520000|2022-05-25 11:18:40|42364.9|42344.9|42362.4|42342.4|42364.9|42344.9|42362.4|42342.4|13
1653477530000|2022-05-25 11:18:50|42358.7|42338.7|42362.4|42342.4|42362.4|42342.4|42358.7|42338.7|4
1653477540000|2022-05-25 11:19:00|42361.1|42341.1|42361.1|42341.1|42361.1|42341.1|42361.1|42341.1|0
1653477550000|2022-05-25 11:19:10|42362.4|42342.4|42358.7|42338.7|42362.4|42342.4|42357.4|42337.4|3
1653477560000|2022-05-25 11:19:20|42359.9|42339.9|42363.7|42343.7|42363.7|42343.7|42353.7|42333.7|15
1653477570000|2022-05-25 11:19:30|42364.9|42344.9|42367.4|42347.4|42367.4|42347.4|42363.6|42343.6|5
1653477580000|2022-05-25 11:19:40|42372.4|42352.4|42373.6|42353.6|42376.1|42356.1|42372.4|42352.4|13
1653477590000|2022-05-25 11:19:50|42374.9|42354.9|42372.4|42352.4|42374.9|42354.9|42372.4|42352.4|1
1653477600000|2022-05-25 11:20:00|42371.1|42351.1|42372.4|42352.4|42372.4|42352.4|42369.9|42349.9|4
1653477610000|2022-05-25 11:20:10|42371.1|42351.1|42372.4|42352.4|42372.4|42352.4|42369.9|42349.9|2
1653477620000|2022-05-25 11:20:20|42376.2|42356.2|42387.5|42367.5|42387.5|42367.5|42376.2|42356.2|20
1653477630000|2022-05-25 11:20:30|42388.7|42368.7|42358.6|42338.6|42388.7|42368.7|42358.6|42338.6|18
1653477640000|2022-05-25 11:20:40|42359.9|42339.9|42359.9|42339.9|42359.9|42339.9|42359.9|42339.9|1
1653477650000|2022-05-25 11:20:50|42361.2|42341.2|42362.4|42342.4|42362.4|42342.4|42361.2|42341.2|5
1653477660000|2022-05-25 11:21:00|42363.7|42343.7|42363.6|42343.6|42363.7|42343.7|42363.6|42343.6|5
1653477680000|2022-05-25 11:21:20|42367.4|42347.4|42367.4|42347.4|42367.4|42347.4|42367.4|42347.4|1
1653477700000|2022-05-25 11:21:40|42364.8|42344.8|42362.4|42342.4|42364.8|42344.8|42362.4|42342.4|0
1653477710000|2022-05-25 11:21:50|42367.4|42347.4|42367.4|42347.4|42367.4|42347.4|42367.4|42347.4|3
1653477730000|2022-05-25 11:22:10|42362.4|42342.4|42351.1|42331.1|42362.4|42342.4|42351.1|42331.1|10
1653477740000|2022-05-25 11:22:20|42349.8|42329.8|42348.6|42328.6|42349.8|42329.8|42341.1|42321.1|17
1653477750000|2022-05-25 11:22:30|42345.9|42325.9|42347.4|42327.4|42348.6|42328.6|42343.4|42323.4|22
1653477760000|2022-05-25 11:22:40|42346.1|42326.1|42347.3|42327.3|42347.3|42327.3|42344.8|42324.8|10
1653477770000|2022-05-25 11:22:50|42345.9|42325.9|42351.1|42331.1|42351.1|42331.1|42344.8|42324.8|5
1653477780000|2022-05-25 11:23:00|42349.8|42329.8|42349.8|42329.8|42349.8|42329.8|42349.8|42329.8|1
1653477790000|2022-05-25 11:23:10|42351.1|42331.1|42352.3|42332.3|42352.3|42332.3|42351.1|42331.1|8
1653477800000|2022-05-25 11:23:20|42353.4|42333.4|42355.9|42335.9|42355.9|42335.9|42352.3|42332.3|4
1653477810000|2022-05-25 11:23:30|42354.8|42334.8|42357.3|42337.3|42357.3|42337.3|42354.8|42334.8|2
1653477820000|2022-05-25 11:23:40|42361.1|42341.1|42359.8|42339.8|42362.3|42342.3|42359.8|42339.8|11
1653477840000|2022-05-25 11:24:00|42357.3|42337.3|42357.3|42337.3|42357.3|42337.3|42357.3|42337.3|1
1653477850000|2022-05-25 11:24:10|42356|42336|42352.3|42332.3|42356|42336|42352.3|42332.3|10
1653477860000|2022-05-25 11:24:20|42353.5|42333.5|42352.3|42332.3|42354.8|42334.8|42352.3|42332.3|3
1653477870000|2022-05-25 11:24:30|42351|42331|42356|42336|42356|42336|42351|42331|1
1653477880000|2022-05-25 11:24:40|42359.8|42339.8|42359.8|42339.8|42359.8|42339.8|42359.8|42339.8|3
1653477890000|2022-05-25 11:24:50|||||||||1
1653477900000|2022-05-25 11:25:00|42358.5|42338.5|42346|42326|42358.5|42338.5|42344.8|42324.8|6
1653477910000|2022-05-25 11:25:10|42344.8|42324.8|42346.1|42326.1|42346.1|42326.1|42344.8|42324.8|2
1653477920000|2022-05-25 11:25:20|42347.3|42327.3|42347.3|42327.3|42347.3|42327.3|42347.3|42327.3|0
1653477930000|2022-05-25 11:25:30|42348.6|42328.6|42349.8|42329.8|42349.8|42329.8|42348.6|42328.6|4
1653477940000|2022-05-25 11:25:40|||||||||1
1653477960000|2022-05-25 11:26:00|42348.5|42328.5|42349.8|42329.8|42349.8|42329.8|42347.3|42327.3|2
1653477970000|2022-05-25 11:26:10|42352.3|42332.3|42352.3|42332.3|42352.3|42332.3|42352.3|42332.3|4
1653477980000|2022-05-25 11:26:20|||||||||3
1653477990000|2022-05-25 11:26:30|||||||||3
1653478000000|2022-05-25 11:26:40|42348.5|42328.5|42347.3|42327.3|42348.5|42328.5|42347.3|42327.3|4
1653478010000|2022-05-25 11:26:50|42342.3|42322.3|42297.3|42277.3|42342.3|42322.3|42296.1|42276.1|37
1653478020000|2022-05-25 11:27:00|42294.8|42274.8|42297.4|42277.4|42309.8|42289.8|42289.8|42269.8|36
1653478030000|2022-05-25 11:27:10|42297.3|42277.3|42299.8|42279.8|42302.3|42282.3|42297.3|42277.3|10
1653478040000|2022-05-25 11:27:20|42302.3|42282.3|42309.8|42289.8|42309.8|42289.8|42302.3|42282.3|10
1653478050000|2022-05-25 11:27:30|42312.3|42292.3|42312.3|42292.3|42313.6|42293.6|42312.3|42292.3|1
1653478060000|2022-05-25 11:27:40|42302|42282|42292.3|42272.3|42302|42282|42292.3|42272.3|17
1653478070000|2022-05-25 11:27:50|42297.3|42277.3|42297.3|42277.3|42297.3|42277.3|42294.8|42274.8|9
1653478080000|2022-05-25 11:28:00|42299.8|42279.8|42309.8|42289.8|42309.8|42289.8|42299.8|42279.8|12
1653478090000|2022-05-25 11:28:10|42312.3|42292.3|42312.3|42292.3|42312.3|42292.3|42312.3|42292.3|2
1653478100000|2022-05-25 11:28:20|42309.8|42289.8|42309.8|42289.8|42309.8|42289.8|42309.8|42289.8|3
1653478110000|2022-05-25 11:28:30|42308.5|42288.5|42299.8|42279.8|42308.5|42288.5|42298.5|42278.5|5
1653478120000|2022-05-25 11:28:40|42301.1|42281.1|42314.8|42294.8|42314.8|42294.8|42301.1|42281.1|2
1653478130000|2022-05-25 11:28:50|42313.5|42293.5|42308.5|42288.5|42313.5|42293.5|42308.5|42288.5|9
1653478140000|2022-05-25 11:29:00|42309.8|42289.8|42307.3|42287.3|42311|42291|42304.8|42284.8|5
1653478150000|2022-05-25 11:29:10|42309.9|42289.9|42312.3|42292.3|42312.3|42292.3|42309.8|42289.8|3
1653478160000|2022-05-25 11:29:20|42314.8|42294.8|42319.8|42299.8|42319.8|42299.8|42314.8|42294.8|4
1653478170000|2022-05-25 11:29:30|42318.5|42298.5|42309.8|42289.8|42319.8|42299.8|42309.8|42289.8|7
1653478180000|2022-05-25 11:29:40|42307.1|42287.1|42304.8|42284.8|42307.1|42287.1|42304.8|42284.8|6
1653478200000|2022-05-25 11:30:00|42292.3|42272.3|42294.8|42274.8|42297.3|42277.3|42292.3|42272.3|14
1653478210000|2022-05-25 11:30:10|42292.3|42272.3|42303.6|42283.6|42303.6|42283.6|42292.3|42272.3|17
1653478220000|2022-05-25 11:30:20|42307.3|42287.3|42307.3|42287.3|42312.3|42292.3|42307.3|42287.3|15
1653478230000|2022-05-25 11:30:30|42308.6|42288.6|42306|42286|42309.8|42289.8|42306|42286|5
1653478240000|2022-05-25 11:30:40|42307.3|42287.3|42309.9|42289.9|42309.9|42289.9|42302.1|42282.1|13
1653478250000|2022-05-25 11:30:50|42312.4|42292.4|42324.8|42304.8|42324.8|42304.8|42312.4|42292.4|3
1653478260000|2022-05-25 11:31:00|42327.3|42307.3|42338.5|42318.5|42338.5|42318.5|42327.3|42307.3|7
1653478270000|2022-05-25 11:31:10|42339.6|42319.6|42333.5|42313.5|42341|42321|42333.5|42313.5|7
1653478280000|2022-05-25 11:31:20|42332.3|42312.3|42354.8|42334.8|42359.8|42339.8|42332.3|42312.3|12
1653478290000|2022-05-25 11:31:30|42357.3|42337.3|42367.3|42347.3|42367.3|42347.3|42357.3|42337.3|11
1653478300000|2022-05-25 11:31:40|42362.3|42342.3|42366.1|42346.1|42367.4|42347.4|42362.3|42342.3|9
1653478310000|2022-05-25 11:31:50|42368.6|42348.6|42371.1|42351.1|42371.1|42351.1|42364.8|42344.8|8
1653478320000|2022-05-25 11:32:00|42373.6|42353.6|42384.8|42364.8|42384.8|42364.8|42373.6|42353.6|28
1653478330000|2022-05-25 11:32:10|42383.5|42363.5|42371.2|42351.2|42383.5|42363.5|42371.2|42351.2|4
1653478340000|2022-05-25 11:32:20|42372.4|42352.4|42359.8|42339.8|42372.4|42352.4|42359.8|42339.8|6
1653478350000|2022-05-25 11:32:30|42361.1|42341.1|42361.1|42341.1|42364.8|42344.8|42358.6|42338.6|16
1653478360000|2022-05-25 11:32:40|42362.3|42342.3|42364.8|42344.8|42366.1|42346.1|42362.3|42342.3|2
1653478370000|2022-05-25 11:32:50|42361.1|42341.1|42357.3|42337.3|42361.1|42341.1|42357.3|42337.3|6
1653478380000|2022-05-25 11:33:00|42359.8|42339.8|42362.3|42342.3|42362.3|42342.3|42353.6|42333.6|11
1653478390000|2022-05-25 11:33:10|42349.8|42329.8|42347.3|42327.3|42349.8|42329.8|42347.3|42327.3|3
1653478400000|2022-05-25 11:33:20|42343.5|42323.5|42342.1|42322.1|42346|42326|42342.1|42322.1|7
1653478410000|2022-05-25 11:33:30|42340.8|42320.8|42332.3|42312.3|42341|42321|42332.3|42312.3|3
1653478420000|2022-05-25 11:33:40|42327.3|42307.3|42319.8|42299.8|42327.3|42307.3|42312.3|42292.3|16
1653478430000|2022-05-25 11:33:50|42323.6|42303.6|42327.3|42307.3|42327.3|42307.3|42323.6|42303.6|0
1653478440000|2022-05-25 11:34:00|42329.8|42309.8|42331|42311|42333.6|42313.6|42324.8|42304.8|6
1653478450000|2022-05-25 11:34:10|42328.5|42308.5|42329.8|42309.8|42329.8|42309.8|42328.5|42308.5|1
1653478460000|2022-05-25 11:34:20|42326|42306|42327.3|42307.3|42327.3|42307.3|42324.8|42304.8|0
1653478470000|2022-05-25 11:34:30|42328.6|42308.6|42316.1|42296.1|42334.8|42314.8|42316.1|42296.1|16
1653478480000|2022-05-25 11:34:40|42314.8|42294.8|42304.8|42284.8|42314.8|42294.8|42304.8|42284.8|25
1653478490000|2022-05-25 11:34:50|42299.8|42279.8|42309.8|42289.8|42309.8|42289.8|42299.8|42279.8|7
1653478500000|2022-05-25 11:35:00|42304.8|42284.8|42319.8|42299.8|42319.8|42299.8|42304.8|42284.8|12
1653478510000|2022-05-25 11:35:10|42318.6|42298.6|42319.8|42299.8|42321|42301|42317.4|42297.4|3
1653478520000|2022-05-25 11:35:20|42322.3|42302.3|42319.8|42299.8|42324.8|42304.8|42318.6|42298.6|6
1653478530000|2022-05-25 11:35:30|42318.5|42298.5|42314.8|42294.8|42318.5|42298.5|42312.3|42292.3|4
1653478540000|2022-05-25 11:35:40|42308.5|42288.5|42303.5|42283.5|42308.5|42288.5|42299.8|42279.8|11
1653478550000|2022-05-25 11:35:50|42304.8|42284.8|42298.5|42278.5|42304.8|42284.8|42298.5|42278.5|6
1653478560000|2022-05-25 11:36:00|42297.3|42277.3|42302.3|42282.3|42302.3|42282.3|42297.3|42277.3|5
1653478570000|2022-05-25 11:36:10|||||||||1
1653478580000|2022-05-25 11:36:20|42304.8|42284.8|42297.3|42277.3|42304.8|42284.8|42294.8|42274.8|14
1653478590000|2022-05-25 11:36:30|42294.8|42274.8|42294.8|42274.8|42299.8|42279.8|42294.8|42274.8|8
1653478600000|2022-05-25 11:36:40|42288.5|42268.5|42289.8|42269.8|42289.8|42269.8|42288.5|42268.5|6
1653478610000|2022-05-25 11:36:50|42292.3|42272.3|42304.8|42284.8|42304.8|42284.8|42289.8|42269.8|3
1653478620000|2022-05-25 11:37:00|42307.3|42287.3|42309.8|42289.8|42309.8|42289.8|42304.8|42284.8|2
1653478630000|2022-05-25 11:37:10|42314.8|42294.8|42304.8|42284.8|42314.8|42294.8|42302.3|42282.3|16
1653478640000|2022-05-25 11:37:20|||||||||6
1653478650000|2022-05-25 11:37:30|42303.5|42283.5|42319.8|42299.8|42319.8|42299.8|42303.5|42283.5|12
1653478660000|2022-05-25 11:37:40|42317.3|42297.3|42308.5|42288.5|42317.3|42297.3|42308.5|42288.5|4
1653478670000|2022-05-25 11:37:50|42307.3|42287.3|42297.3|42277.3|42307.3|42287.3|42294.8|42274.8|1
1653478680000|2022-05-25 11:38:00|42294.8|42274.8|42304.8|42284.8|42307.3|42287.3|42294.8|42274.8|5
1653478690000|2022-05-25 11:38:10|42309.8|42289.8|42299.8|42279.8|42318.5|42298.5|42299.8|42279.8|12
1653478700000|2022-05-25 11:38:20|42294.8|42274.8|42304.8|42284.8|42304.8|42284.8|42294.8|42274.8|6
1653478710000|2022-05-25 11:38:30|42302.2|42282.2|42297.3|42277.3|42302.2|42282.2|42296|42276|8
1653478720000|2022-05-25 11:38:40|42296|42276|42299.8|42279.8|42299.8|42279.8|42294.8|42274.8|2
1653478730000|2022-05-25 11:38:50|42304.8|42284.8|42304.8|42284.8|42304.8|42284.8|42304.8|42284.8|4
1653478740000|2022-05-25 11:39:00|42307.3|42287.3|42306.1|42286.1|42307.3|42287.3|42306.1|42286.1|7
1653478750000|2022-05-25 11:39:10|42304.8|42284.8|42299.8|42279.8|42304.8|42284.8|42299.8|42279.8|0
1653478760000|2022-05-25 11:39:20|||||||||4
1653478770000|2022-05-25 11:39:30|42304.8|42284.8|42319.8|42299.8|42319.8|42299.8|42304.8|42284.8|30
1653478780000|2022-05-25 11:39:40|42322.3|42302.3|42339.8|42319.8|42341|42321|42322.3|42302.3|9
1653478790000|2022-05-25 11:39:50|||||||||2
1653478800000|2022-05-25 11:40:00|42347.3|42327.3|42349.8|42329.8|42352.3|42332.3|42347.3|42327.3|5
1653478810000|2022-05-25 11:40:10|42348.5|42328.5|42334.8|42314.8|42348.5|42328.5|42334.7|42314.7|13
1653478820000|2022-05-25 11:40:20|42336.1|42316.1|42344.8|42324.8|42347.3|42327.3|42336.1|42316.1|10
1653478830000|2022-05-25 11:40:30|42346|42326|42349.8|42329.8|42349.8|42329.8|42346|42326|3
1653478840000|2022-05-25 11:40:40|42348.5|42328.5|42349.8|42329.8|42351.1|42331.1|42348.5|42328.5|5
1653478860000|2022-05-25 11:41:00|42348.5|42328.5|42359.8|42339.8|42359.8|42339.8|42347.3|42327.3|6
1653478870000|2022-05-25 11:41:10|42361.1|42341.1|42359.8|42339.8|42361.1|42341.1|42359.8|42339.8|4
1653478880000|2022-05-25 11:41:20|42361.1|42341.1|42366|42346|42366|42346|42359.8|42339.8|8
1653478890000|2022-05-25 11:41:30|||||||||3
1653478900000|2022-05-25 11:41:40|42367.3|42347.3|42368.6|42348.6|42368.6|42348.6|42364.8|42344.8|4
1653478910000|2022-05-25 11:41:50|42369.8|42349.8|42367.3|42347.3|42369.8|42349.8|42367.3|42347.3|6
1653478920000|2022-05-25 11:42:00|42364.8|42344.8|42353.5|42333.5|42364.8|42344.8|42353.5|42333.5|3
1653478940000|2022-05-25 11:42:20|42354.8|42334.8|42351|42331|42354.8|42334.8|42349.8|42329.8|8
1653478950000|2022-05-25 11:42:30|42356|42336|42359.8|42339.8|42359.8|42339.8|42356|42336|6
1653478960000|2022-05-25 11:42:40|42362.3|42342.3|42362.3|42342.3|42362.3|42342.3|42362.3|42342.3|2
1653478970000|2022-05-25 11:42:50|||||||||1
1653479000000|2022-05-25 11:43:20|42364.8|42344.8|42361|42341|42364.8|42344.8|42361|42341|6
1653479010000|2022-05-25 11:43:30|42359.8|42339.8|42359.8|42339.8|42359.8|42339.8|42359.8|42339.8|3
1653479020000|2022-05-25 11:43:40|42357.3|42337.3|42357.3|42337.3|42357.3|42337.3|42357.3|42337.3|1
1653479030000|2022-05-25 11:43:50|42354.8|42334.8|42352.3|42332.3|42356|42336|42352.3|42332.3|1
1653479040000|2022-05-25 11:44:00|42353.6|42333.6|42367.3|42347.3|42367.3|42347.3|42353.6|42333.6|5
1653479050000|2022-05-25 11:44:10|42369.9|42349.9|42373.6|42353.6|42373.6|42353.6|42369.9|42349.9|3
1653479060000|2022-05-25 11:44:20|42372.3|42352.3|42377.3|42357.3|42377.3|42357.3|42372.3|42352.3|4
1653479070000|2022-05-25 11:44:30|||||||||4
1653479080000|2022-05-25 11:44:40|42376.1|42356.1|42377.3|42357.3|42378.6|42358.6|42376.1|42356.1|149
1653479090000|2022-05-25 11:44:50|42376.1|42356.1|42379.8|42359.8|42379.8|42359.8|42376.1|42356.1|2
1653479100000|2022-05-25 11:45:00|42378.5|42358.5|42367.3|42347.3|42378.5|42358.5|42367.3|42347.3|6
1653479110000|2022-05-25 11:45:10|42361|42341|42358.5|42338.5|42361|42341|42358.5|42338.5|2
1653479120000|2022-05-25 11:45:20|42352.2|42332.2|42352.2|42332.2|42352.2|42332.2|42352.2|42332.2|2
1653479130000|2022-05-25 11:45:30|42353.5|42333.5|42352.2|42332.2|42353.5|42333.5|42352.2|42332.2|6
1653479140000|2022-05-25 11:45:40|42353.5|42333.5|42356|42336|42356|42336|42353.5|42333.5|1
1653479160000|2022-05-25 11:46:00|42352.2|42332.2|42352.2|42332.2|42356|42336|42352.2|42332.2|3
1653479170000|2022-05-25 11:46:10|||||||||1
1653479190000|2022-05-25 11:46:30|||||||||1
1653479200000|2022-05-25 11:46:40|42354.8|42334.8|42353.5|42333.5|42354.8|42334.8|42353.5|42333.5|9
1653479210000|2022-05-25 11:46:50|42352.2|42332.2|42352.2|42332.2|42352.2|42332.2|42352.2|42332.2|3
1653479220000|2022-05-25 11:47:00|||||||||12
1653479230000|2022-05-25 11:47:10|42349.7|42329.7|42349.7|42329.7|42349.7|42329.7|42349.7|42329.7|1
1653479240000|2022-05-25 11:47:20|42352.2|42332.2|42352.2|42332.2|42352.2|42332.2|42352.2|42332.2|4
1653479260000|2022-05-25 11:47:40|42349.7|42329.7|42349.7|42329.7|42349.7|42329.7|42349.7|42329.7|3
1653479270000|2022-05-25 11:47:50|42341|42321|42342.3|42322.3|42342.3|42322.3|42329.8|42309.8|32
1653479280000|2022-05-25 11:48:00|42346|42326|42359.8|42339.8|42359.8|42339.8|42346|42326|2
1653479290000|2022-05-25 11:48:10|42364.8|42344.8|42364.8|42344.8|42364.8|42344.8|42364.8|42344.8|0
1653479300000|2022-05-25 11:48:20|42368.6|42348.6|42382.3|42362.3|42382.3|42362.3|42368.6|42348.6|14
1653479310000|2022-05-25 11:48:30|42381|42361|42384.8|42364.8|42384.8|42364.8|42381|42361|5
1653479320000|2022-05-25 11:48:40|42389.8|42369.8|42394.8|42374.8|42394.8|42374.8|42389.8|42369.8|2
1653479340000|2022-05-25 11:49:00|42393.5|42373.5|42386|42366|42394.8|42374.8|42386|42366|5
1653479350000|2022-05-25 11:49:10|42389.8|42369.8|42391.1|42371.1|42391.1|42371.1|42389.8|42369.8|8
1653479360000|2022-05-25 11:49:20|42389.8|42369.8|42387.3|42367.3|42389.8|42369.8|42387.3|42367.3|4
1653479370000|2022-05-25 11:49:30|42388.6|42368.6|42384.8|42364.8|42388.6|42368.6|42384.8|42364.8|2
1653479380000|2022-05-25 11:49:40|42386.1|42366.1|42389.8|42369.8|42389.8|42369.8|42386.1|42366.1|4
1653479390000|2022-05-25 11:49:50|42394.8|42374.8|42399.8|42379.8|42399.8|42379.8|42394.8|42374.8|4
1653479400000|2022-05-25 11:50:00|||||||||5
1653479410000|2022-05-25 11:50:10|42401.1|42381.1|42407.3|42387.3|42408.6|42388.6|42401.1|42381.1|10
1653479420000|2022-05-25 11:50:20|42402.3|42382.3|42389.8|42369.8|42402.3|42382.3|42389.8|42369.8|9
1653479430000|2022-05-25 11:50:30|42388.5|42368.5|42387.2|42367.2|42388.5|42368.5|42387.2|42367.2|1
1653479460000|2022-05-25 11:51:00|42386|42366|42386|42366|42386|42366|42386|42366|2
1653479470000|2022-05-25 11:51:10|42384.8|42364.8|42378.5|42358.5|42384.8|42364.8|42378.5|42358.5|2
1653479480000|2022-05-25 11:51:20|42377.3|42357.3|42382.3|42362.3|42382.3|42362.3|42377.3|42357.3|8
1653479490000|2022-05-25 11:51:30|42384.8|42364.8|42388.6|42368.6|42391|42371|42384.8|42364.8|14
1653479500000|2022-05-25 11:51:40|42387.3|42367.3|42382.3|42362.3|42387.3|42367.3|42382.2|42362.2|2
1653479510000|2022-05-25 11:51:50|42379.8|42359.8|42377.3|42357.3|42383.5|42363.5|42377.3|42357.3|3
1653479520000|2022-05-25 11:52:00|42374.8|42354.8|42369.8|42349.8|42374.8|42354.8|42367.3|42347.3|4
1653479540000|2022-05-25 11:52:20|42371.1|42351.1|42369.8|42349.8|42372.3|42352.3|42369.8|42349.8|3
1653479550000|2022-05-25 11:52:30|42368.5|42348.5|42367.3|42347.3|42368.5|42348.5|42367.3|42347.3|4
1653479560000|2022-05-25 11:52:40|42364.8|42344.8|42364.8|42344.8|42364.8|42344.8|42364.8|42344.8|2
1653479570000|2022-05-25 11:52:50|42362.3|42342.3|42359.7|42339.7|42362.3|42342.3|42359.7|42339.7|1
1653479580000|2022-05-25 11:53:00|42361|42341|42357.3|42337.3|42361|42341|42357.3|42337.3|4
1653479600000|2022-05-25 11:53:20|42364.8|42344.8|42359.8|42339.8|42364.8|42344.8|42359.8|42339.8|14
1653479610000|2022-05-25 11:53:30|42357.3|42337.3|42359.8|42339.8|42359.8|42339.8|42354.8|42334.8|5
1653479640000|2022-05-25 11:54:00|42361.1|42341.1|42367.3|42347.3|42367.3|42347.3|42361.1|42341.1|8
1653479660000|2022-05-25 11:54:20|42369.8|42349.8|42369.8|42349.8|42369.8|42349.8|42369.8|42349.8|4
1653479670000|2022-05-25 11:54:30|42372.4|42352.4|42374.8|42354.8|42374.8|42354.8|42371.1|42351.1|3
1653479690000|2022-05-25 11:54:50|||||||||2
1653479700000|2022-05-25 11:55:00|42376|42356|42376|42356|42376|42356|42374.8|42354.8|3
1653479710000|2022-05-25 11:55:10|42374.8|42354.8|42374.8|42354.8|42377.3|42357.3|42372.3|42352.3|3
1653479720000|2022-05-25 11:55:20|42376|42356|42369.8|42349.8|42376|42356|42369.8|42349.8|3
1653479730000|2022-05-25 11:55:30|42368.5|42348.5|42366.1|42346.1|42368.5|42348.5|42366.1|42346.1|3
1653479740000|2022-05-25 11:55:40|42367.3|42347.3|42369.8|42349.8|42369.8|42349.8|42367.3|42347.3|10
1653479750000|2022-05-25 11:55:50|42372.3|42352.3|42372.3|42352.3|42372.3|42352.3|42372.3|42352.3|1
1653479760000|2022-05-25 11:56:00|42373.6|42353.6|42376.1|42356.1|42376.1|42356.1|42373.6|42353.6|0
1653479770000|2022-05-25 11:56:10|42374.8|42354.8|42379.8|42359.8|42379.8|42359.8|42374.8|42354.8|0
1653479780000|2022-05-25 11:56:20|||||||||1
1653479790000|2022-05-25 11:56:30|42381.1|42361.1|42379.8|42359.8|42381.1|42361.1|42379.8|42359.8|1
1653479800000|2022-05-25 11:56:40|42381|42361|42376|42356|42381|42361|42376|42356|13
1653479810000|2022-05-25 11:56:50|42377.3|42357.3|42379.8|42359.8|42379.8|42359.8|42377.3|42357.3|8
1653479820000|2022-05-25 11:57:00|42377.3|42357.3|42377.3|42357.3|42377.3|42357.3|42377.3|42357.3|2
1653479830000|2022-05-25 11:57:10|||||||||1
1653479840000|2022-05-25 11:57:20|42374.8|42354.8|42374.8|42354.8|42374.8|42354.8|42374.8|42354.8|7
1653479850000|2022-05-25 11:57:30|42377.3|42357.3|42377.3|42357.3|42377.3|42357.3|42377.3|42357.3|3
1653479860000|2022-05-25 11:57:40|42374.7|42354.7|42374.8|42354.8|42374.8|42354.8|42372.3|42352.3|2
1653479870000|2022-05-25 11:57:50|42377.3|42357.3|42377.3|42357.3|42377.3|42357.3|42377.3|42357.3|1
1653479890000|2022-05-25 11:58:10|42378.6|42358.6|42377.3|42357.3|42379.8|42359.8|42377.3|42357.3|2
1653479900000|2022-05-25 11:58:20|42379.8|42359.8|42377.3|42357.3|42379.8|42359.8|42377.3|42357.3|4
1653479920000|2022-05-25 11:58:40|42376|42356|42381.1|42361.1|42381.1|42361.1|42376|42356|3
1653479930000|2022-05-25 11:58:50|42379.8|42359.8|42382.3|42362.3|42382.3|42362.3|42379.8|42359.8|0
1653479940000|2022-05-25 11:59:00|42383.6|42363.6|42382.3|42362.3|42383.6|42363.6|42382.3|42362.3|1
1653479950000|2022-05-25 11:59:10|42383.6|42363.6|42379.8|42359.8|42383.6|42363.6|42379.8|42359.8|0
1653479960000|2022-05-25 11:59:20|||||||||1
1653479970000|2022-05-25 11:59:30|||||||||1
1653479990000|2022-05-25 11:59:50|42377.3|42357.3|42377.3|42357.3|42377.3|42357.3|42377.3|42357.3|1
1653480000000|2022-05-25 12:00:00|42378.6|42358.6|42379.8|42359.8|42388.6|42368.6|42378.6|42358.6|12
1653480010000|2022-05-25 12:00:10|42377.3|42357.3|42379.8|42359.8|42379.8|42359.8|42377.3|42357.3|0
1653480020000|2022-05-25 12:00:20|42378.6|42358.6|42382.3|42362.3|42382.3|42362.3|42378.6|42358.6|1
1653480030000|2022-05-25 12:00:30|42383.5|42363.5|42399.8|42379.8|42399.8|42379.8|42383.5|42363.5|9
1653480040000|2022-05-25 12:00:40|||||||||1
1653480050000|2022-05-25 12:00:50|42398.5|42378.5|42398.5|42378.5|42399.8|42379.8|42397.3|42377.3|3
1653480060000|2022-05-25 12:01:00|42397.3|42377.3|42382.3|42362.3|42397.3|42377.3|42382.3|42362.3|5
1653480070000|2022-05-25 12:01:10|42377.3|42357.3|42379.8|42359.8|42379.8|42359.8|42369.8|42349.8|17
1653480080000|2022-05-25 12:01:20|42382.3|42362.3|42382.3|42362.3|42382.3|42362.3|42382.3|42362.3|0
1653480090000|2022-05-25 12:01:30|42379.8|42359.8|42376.1|42356.1|42379.8|42359.8|42376.1|42356.1|13
1653480100000|2022-05-25 12:01:40|42377.3|42357.3|42374.8|42354.8|42377.3|42357.3|42374.8|42354.8|1
1653480110000|2022-05-25 12:01:50|42372.3|42352.3|42364.8|42344.8|42372.3|42352.3|42364.8|42344.8|11
1653480120000|2022-05-25 12:02:00|42362.3|42342.3|42349.8|42329.8|42362.3|42342.3|42347.3|42327.3|9
1653480130000|2022-05-25 12:02:10|42348.5|42328.5|42349.8|42329.8|42349.8|42329.8|42347.3|42327.3|6
1653480140000|2022-05-25 12:02:20|42351.1|42331.1|42357.3|42337.3|42357.3|42337.3|42351.1|42331.1|11
1653480150000|2022-05-25 12:02:30|42356|42336|42356|42336|42356|42336|42356|42336|1
1653480160000|2022-05-25 12:02:40|||||||||1
1653480170000|2022-05-25 12:02:50|42352.3|42332.3|42349.8|42329.8|42352.3|42332.3|42349.8|42329.8|2
1653480180000|2022-05-25 12:03:00|42347.3|42327.3|42327.3|42307.3|42347.3|42327.3|42327.3|42307.3|19
1653480190000|2022-05-25 12:03:10|42324.8|42304.8|42329.8|42309.8|42329.8|42309.8|42324.8|42304.8|6
1653480200000|2022-05-25 12:03:20|42326|42306|42327.3|42307.3|42327.3|42307.3|42326|42306|4
1653480210000|2022-05-25 12:03:30|42324.8|42304.8|42327.3|42307.3|42327.3|42307.3|42324.8|42304.8|9
1653480220000|2022-05-25 12:03:40|42328.6|42308.6|42349.8|42329.8|42349.8|42329.8|42328.6|42308.6|7
1653480230000|2022-05-25 12:03:50|42351|42331|42353.6|42333.6|42353.6|42333.6|42351|42331|3
1653480240000|2022-05-25 12:04:00|42352.3|42332.3|42346|42326|42352.3|42332.3|42342.3|42322.3|4
1653480250000|2022-05-25 12:04:10|42344.8|42324.8|42344.8|42324.8|42344.8|42324.8|42344.8|42324.8|0
1653480260000|2022-05-25 12:04:20|42343.5|42323.5|42334.8|42314.8|42343.5|42323.5|42334.8|42314.8|2
1653480270000|2022-05-25 12:04:30|||||||||1
1653480280000|2022-05-25 12:04:40|||||||||2
1653480290000|2022-05-25 12:04:50|42337.3|42317.3|42337.3|42317.3|42337.3|42317.3|42337.3|42317.3|0
1653480300000|2022-05-25 12:05:00|42334.8|42314.8|42329.8|42309.8|42334.8|42314.8|42329.8|42309.8|13
1653480310000|2022-05-25 12:05:10|||||||||3
1653480320000|2022-05-25 12:05:20|42327.3|42307.3|42339.8|42319.8|42339.8|42319.8|42324.8|42304.8|9
1653480330000|2022-05-25 12:05:30|42341.1|42321.1|42344.8|42324.8|42351.1|42331.1|42341.1|42321.1|3
1653480340000|2022-05-25 12:05:40|42347.3|42327.3|42352.3|42332.3|42352.3|42332.3|42347.3|42327.3|2
1653480350000|2022-05-25 12:05:50|42354.8|42334.8|42359.8|42339.8|42361.1|42341.1|42354.8|42334.8|7
1653480360000|2022-05-25 12:06:00|42358.5|42338.5|42349.8|42329.8|42358.5|42338.5|42349.8|42329.8|9
1653480370000|2022-05-25 12:06:10|42358.6|42338.6|42374.8|42354.8|42374.8|42354.8|42358.6|42338.6|8
1653480380000|2022-05-25 12:06:20|42369.8|42349.8|42369.8|42349.8|42369.8|42349.8|42364.8|42344.8|8
1653480390000|2022-05-25 12:06:30|42367.2|42347.2|42372.3|42352.3|42372.3|42352.3|42366.1|42346.1|4
1653480400000|2022-05-25 12:06:40|42381|42361|42382.3|42362.3|42382.3|42362.3|42381|42361|3
1653480410000|2022-05-25 12:06:50|42381.1|42361.1|42382.3|42362.3|42382.3|42362.3|42377.3|42357.3|4
1653480420000|2022-05-25 12:07:00|42381|42361|42377.3|42357.3|42384.8|42364.8|42376|42356|69
1653480430000|2022-05-25 12:07:10|42378.6|42358.6|42378.6|42358.6|42378.6|42358.6|42378.6|42358.6|32
1653480440000|2022-05-25 12:07:20|42381.1|42361.1|42388.6|42368.6|42388.6|42368.6|42381.1|42361.1|8
1653480450000|2022-05-25 12:07:30|42387.3|42367.3|42389.9|42369.9|42389.9|42369.9|42387.3|42367.3|3
1653480460000|2022-05-25 12:07:40|42388.6|42368.6|42388.6|42368.6|42388.6|42368.6|42388.6|42368.6|5
1653480470000|2022-05-25 12:07:50|42392.4|42372.4|42392.4|42372.4|42392.4|42372.4|42392.4|42372.4|1
1653480480000|2022-05-25 12:08:00|42393.6|42373.6|42391.1|42371.1|42393.6|42373.6|42391.1|42371.1|4
1653480490000|2022-05-25 12:08:10|42389.9|42369.9|42372.4|42352.4|42389.9|42369.9|42372.4|42352.4|3
1653480500000|2022-05-25 12:08:20|42371.1|42351.1|42368.6|42348.6|42371.1|42351.1|42367.4|42347.4|3
1653480520000|2022-05-25 12:08:40|42366.1|42346.1|42364.9|42344.9|42366.1|42346.1|42364.9|42344.9|3
1653480530000|2022-05-25 12:08:50|42364.8|42344.8|42363.6|42343.6|42364.8|42344.8|42363.6|42343.6|1
1653480540000|2022-05-25 12:09:00|42358.6|42338.6|42353.6|42333.6|42358.6|42338.6|42353.6|42333.6|2
1653480560000|2022-05-25 12:09:20|42354.9|42334.9|42353.6|42333.6|42356.1|42336.1|42353.6|42333.6|5
1653480570000|2022-05-25 12:09:30|42352.3|42332.3|42351.1|42331.1|42352.3|42332.3|42351.1|42331.1|0
1653480580000|2022-05-25 12:09:40|42356.1|42336.1|42353.6|42333.6|42358.6|42338.6|42353.6|42333.6|7
1653480590000|2022-05-25 12:09:50|42351.1|42331.1|42333.6|42313.6|42351.1|42331.1|42333.6|42313.6|23
1653480600000|2022-05-25 12:10:00|42337.4|42317.4|42323.6|42303.6|42337.4|42317.4|42318.6|42298.6|38
1653480610000|2022-05-25 12:10:10|42319.9|42299.9|42313.6|42293.6|42319.9|42299.9|42313.6|42293.6|17
1653480620000|2022-05-25 12:10:20|42312.4|42292.4|42316.1|42296.1|42316.1|42296.1|42311.1|42291.1|14
1653480630000|2022-05-25 12:10:30|42314.9|42294.9|42317.3|42297.3|42317.3|42297.3|42313.6|42293.6|15
1653480640000|2022-05-25 12:10:40|42319.8|42299.8|42318.6|42298.6|42319.8|42299.8|42318.6|42298.6|7
1653480650000|2022-05-25 12:10:50|42316.1|42296.1|42312.3|42292.3|42321.1|42301.1|42312.3|42292.3|18
1653480660000|2022-05-25 12:11:00|42311.1|42291.1|42304.8|42284.8|42313.6|42293.6|42304.8|42284.8|7
1653480670000|2022-05-25 12:11:10|42302.3|42282.3|42313.6|42293.6|42313.6|42293.6|42296.1|42276.1|55
1653480680000|2022-05-25 12:11:20|42314.9|42294.9|42313.6|42293.6|42316.1|42296.1|42313.6|42293.6|1
1653480690000|2022-05-25 12:11:30|42308.6|42288.6|42297.3|42277.3|42308.6|42288.6|42297.3|42277.3|18
1653480700000|2022-05-25 12:11:40|42298.6|42278.6|42298.6|42278.6|42301.1|42281.1|42298.6|42278.6|7
1653480710000|2022-05-25 12:11:50|42299.9|42279.9|42301.1|42281.1|42301.1|42281.1|42299.9|42279.9|1
1653480720000|2022-05-25 12:12:00|42303.6|42283.6|42312.3|42292.3|42312.3|42292.3|42303.6|42283.6|6
1653480740000|2022-05-25 12:12:20|42313.6|42293.6|42323.6|42303.6|42323.6|42303.6|42313.6|42293.6|14
1653480750000|2022-05-25 12:12:30|42326.1|42306.1|42326.1|42306.1|42329.8|42309.8|42326.1|42306.1|17
1653480760000|2022-05-25 12:12:40|42324.8|42304.8|42318.6|42298.6|42324.8|42304.8|42318.6|42298.6|3
1653480770000|2022-05-25 12:12:50|42317.4|42297.4|42318.6|42298.6|42318.6|42298.6|42314.9|42294.9|4
1653480780000|2022-05-25 12:13:00|42317.4|42297.4|42326.1|42306.1|42326.1|42306.1|42317.4|42297.4|2
1653480790000|2022-05-25 12:13:10|||||||||4
1653480800000|2022-05-25 12:13:20|42329.8|42309.8|42331.1|42311.1|42331.1|42311.1|42329.8|42309.8|9
1653480810000|2022-05-25 12:13:30|42333.6|42313.6|42337.3|42317.3|42337.3|42317.3|42333.6|42313.6|9
1653480820000|2022-05-25 12:13:40|42343.6|42323.6|42341.1|42321.1|42344.9|42324.9|42341.1|42321.1|10
1653480830000|2022-05-25 12:13:50|||||||||3
1653480840000|2022-05-25 12:14:00|42339.8|42319.8|42337.3|42317.3|42339.8|42319.8|42337.3|42317.3|2
1653480850000|2022-05-25 12:14:10|42336.1|42316.1|42329.9|42309.9|42336.1|42316.1|42326.1|42306.1|7
1653480860000|2022-05-25 12:14:20|42332.5|42312.5|42333.6|42313.6|42334.9|42314.9|42332.4|42312.4|7
1653480870000|2022-05-25 12:14:30|42332.3|42312.3|42326.1|42306.1|42332.3|42312.3|42326.1|42306.1|2
1653480890000|2022-05-25 12:14:50|42324.8|42304.8|42321.1|42301.1|42324.8|42304.8|42321.1|42301.1|5
1653480900000|2022-05-25 12:15:00|42319.8|42299.8|42326.1|42306.1|42326.1|42306.1|42318.6|42298.6|18
1653480910000|2022-05-25 12:15:10|42328.6|42308.6|42328.6|42308.6|42328.6|42308.6|42326.1|42306.1|12
1653480920000|2022-05-25 12:15:20|42326.1|42306.1|42326.1|42306.1|42326.1|42306.1|42326.1|42306.1|0
1653480930000|2022-05-25 12:15:30|42312.4|42292.4|42327.4|42307.4|42327.4|42307.4|42311.1|42291.1|33
1653480940000|2022-05-25 12:15:40|42326.1|42306.1|42329.9|42309.9|42329.9|42309.9|42326.1|42306.1|9
1653480950000|2022-05-25 12:15:50|42331.2|42311.2|42334.8|42314.8|42334.8|42314.8|42331.2|42311.2|5
1653480960000|2022-05-25 12:16:00|42332.3|42312.3|42333.6|42313.6|42334.8|42314.8|42332.3|42312.3|9
1653480970000|2022-05-25 12:16:10|42334.9|42314.9|42336.1|42316.1|42337.4|42317.4|42334.9|42314.9|10
1653480980000|2022-05-25 12:16:20|42334.9|42314.9|42331.1|42311.1|42336.1|42316.1|42331.1|42311.1|15
1653480990000|2022-05-25 12:16:30|42332.4|42312.4|42333.6|42313.6|42333.6|42313.6|42332.4|42312.4|3
1653481000000|2022-05-25 12:16:40|||||||||7
1653481010000|2022-05-25 12:16:50|42331.1|42311.1|42309.8|42289.8|42331.1|42311.1|42309.8|42289.8|15
1653481020000|2022-05-25 12:17:00|42308.6|42288.6|42311.1|42291.1|42311.1|42291.1|42308.6|42288.6|7
1653481030000|2022-05-25 12:17:10|42308.6|42288.6|42307.4|42287.4|42308.6|42288.6|42302.3|42282.3|10
1653481040000|2022-05-25 12:17:20|42306.1|42286.1|42306.1|42286.1|42306.1|42286.1|42306.1|42286.1|3
1653481050000|2022-05-25 12:17:30|42303.6|42283.6|42297.3|42277.3|42303.6|42283.6|42297.3|42277.3|5
1653481060000|2022-05-25 12:17:40|42296|42276|42277.3|42257.3|42296|42276|42274.7|42254.7|21
1653481070000|2022-05-25 12:17:50|42282.3|42262.3|42282.3|42262.3|42282.3|42262.3|42282.3|42262.3|12
1653481080000|2022-05-25 12:18:00|42278.5|42258.5|42278.5|42258.5|42281|42261|42274.7|42254.7|38
1653481090000|2022-05-25 12:18:10|42277.3|42257.3|42282.3|42262.3|42282.3|42262.3|42277.3|42257.3|16
1653481100000|2022-05-25 12:18:20|42283.5|42263.5|42319.8|42299.8|42319.8|42299.8|42283.5|42263.5|23
1653481110000|2022-05-25 12:18:30|42321.1|42301.1|42324.9|42304.9|42324.9|42304.9|42319.8|42299.8|4
1653481120000|2022-05-25 12:18:40|42326.1|42306.1|42329.8|42309.8|42329.8|42309.8|42326|42306|5
1653481130000|2022-05-25 12:18:50|42328.5|42308.5|42333.6|42313.6|42333.6|42313.6|42328.5|42308.5|4
1653481140000|2022-05-25 12:19:00|42334.8|42314.8|42329.8|42309.8|42337.3|42317.3|42327.3|42307.3|13
1653481150000|2022-05-25 12:19:10|42331.1|42311.1|42332.3|42312.3|42332.3|42312.3|42331.1|42311.1|1
1653481160000|2022-05-25 12:19:20|42329.8|42309.8|42334.8|42314.8|42334.8|42314.8|42326|42306|7
1653481170000|2022-05-25 12:19:30|42336.1|42316.1|42339.8|42319.8|42342.3|42322.3|42336.1|42316.1|5
1653481180000|2022-05-25 12:19:40|42338.5|42318.5|42339.8|42319.8|42339.8|42319.8|42338.5|42318.5|3
1653481190000|2022-05-25 12:19:50|42338.5|42318.5|42338.5|42318.5|42338.5|42318.5|42338.5|42318.5|3
1653481200000|2022-05-25 12:20:00|42337.3|42317.3|42342.3|42322.3|42342.3|42322.3|42336|42316|10
1653481210000|2022-05-25 12:20:10|42341|42321|42338.5|42318.5|42341|42321|42338.5|42318.5|3
1653481220000|2022-05-25 12:20:20|42339.8|42319.8|42339.8|42319.8|42339.8|42319.8|42339.8|42319.8|9
1653481230000|2022-05-25 12:20:30|42341.1|42321.1|42339.8|42319.8|42342.3|42322.3|42339.8|42319.8|2
1653481240000|2022-05-25 12:20:40|42338.6|42318.6|42338.6|42318.6|42338.6|42318.6|42338.6|42318.6|0
1653481250000|2022-05-25 12:20:50|42336|42316|42334.8|42314.8|42336|42316|42334.8|42314.8|13
1653481260000|2022-05-25 12:21:00|42333.5|42313.5|42332.3|42312.3|42333.5|42313.5|42332.3|42312.3|3
1653481270000|2022-05-25 12:21:10|42333.5|42313.5|42339.8|42319.8|42341|42321|42333.5|42313.5|9
1653481280000|2022-05-25 12:21:20|42338.6|42318.6|42337.3|42317.3|42338.6|42318.6|42337.3|42317.3|1
1653481290000|2022-05-25 12:21:30|42334.8|42314.8|42329.8|42309.8|42334.8|42314.8|42329.8|42309.8|4
1653481300000|2022-05-25 12:21:40|42324.8|42304.8|42324.8|42304.8|42324.8|42304.8|42324.8|42304.8|0
1653481310000|2022-05-25 12:21:50|42322.3|42302.3|42318.6|42298.6|42322.3|42302.3|42317.4|42297.4|6
1653481320000|2022-05-25 12:22:00|42319.8|42299.8|42316.1|42296.1|42321|42301|42316.1|42296.1|4
1653481330000|2022-05-25 12:22:10|42314.8|42294.8|42313.5|42293.5|42314.8|42294.8|42311|42291|10
1653481340000|2022-05-25 12:22:20|42316|42296|42316|42296|42316|42296|42316|42296|5
1653481350000|2022-05-25 12:22:30|42317.3|42297.3|42318.5|42298.5|42318.5|42298.5|42317.3|42297.3|7
1653481360000|2022-05-25 12:22:40|42337.3|42317.3|42333.5|42313.5|42337.3|42317.3|42333.5|42313.5|4
1653481370000|2022-05-25 12:22:50|42332.3|42312.3|42334.8|42314.8|42334.8|42314.8|42332.3|42312.3|5
1653481380000|2022-05-25 12:23:00|42336|42316|42333.5|42313.5|42336|42316|42333.5|42313.5|1
1653481390000|2022-05-25 12:23:10|42337.3|42317.3|42337.3|42317.3|42337.3|42317.3|42337.3|42317.3|6
1653481410000|2022-05-25 12:23:30|42339.8|42319.8|42329.8|42309.8|42339.8|42319.8|42329.8|42309.8|11
1653481420000|2022-05-25 12:23:40|42328.5|42308.5|42329.8|42309.8|42329.8|42309.8|42326|42306|5
1653481430000|2022-05-25 12:23:50|42331.1|42311.1|42333.6|42313.6|42333.6|42313.6|42331.1|42311.1|4
1653481440000|2022-05-25 12:24:00|||||||||2
1653481450000|2022-05-25 12:24:10|42334.8|42314.8|42332.3|42312.3|42334.8|42314.8|42332.3|42312.3|4
1653481460000|2022-05-25 12:24:20|42333.6|42313.6|42333.6|42313.6|42333.6|42313.6|42333.6|42313.6|4
1653481470000|2022-05-25 12:24:30|42336.2|42316.2|42341.1|42321.1|42341.1|42321.1|42336.2|42316.2|5
1653481480000|2022-05-25 12:24:40|42342.3|42322.3|42342.3|42322.3|42342.3|42322.3|42342.3|42322.3|3
1653481490000|2022-05-25 12:24:50|42342.2|42322.2|42341|42321|42342.2|42322.2|42341|42321|3
1653481500000|2022-05-25 12:25:00|42339.8|42319.8|42322.3|42302.3|42341|42321|42322.3|42302.3|19
1653481510000|2022-05-25 12:25:10|42321|42301|42322.3|42302.3|42322.3|42302.3|42321|42301|3
1653481520000|2022-05-25 12:25:20|42321|42301|42316|42296|42321|42301|42316|42296|10
1653481530000|2022-05-25 12:25:30|42314.8|42294.8|42323.6|42303.6|42323.6|42303.6|42314.8|42294.8|5
1653481540000|2022-05-25 12:25:40|42324.9|42304.9|42324.9|42304.9|42326.2|42306.2|42324.9|42304.9|0
1653481550000|2022-05-25 12:25:50|42326.2|42306.2|42324.9|42304.9|42326.2|42306.2|42323.6|42303.6|3
1653481560000|2022-05-25 12:26:00|42323.6|42303.6|42324.9|42304.9|42326.2|42306.2|42323.6|42303.6|3
1653481570000|2022-05-25 12:26:10|42323.6|42303.6|42319.8|42299.8|42323.6|42303.6|42319.8|42299.8|7
1653481580000|2022-05-25 12:26:20|42312.3|42292.3|42312.3|42292.3|42312.3|42292.3|42312.3|42292.3|10
1653481600000|2022-05-25 12:26:40|42311|42291|42309.8|42289.8|42311|42291|42307.3|42287.3|12
1653481610000|2022-05-25 12:26:50|42312.3|42292.3|42312.3|42292.3|42312.3|42292.3|42312.3|42292.3|2
1653481620000|2022-05-25 12:27:00|42318.5|42298.5|42317.3|42297.3|42318.5|42298.5|42317.3|42297.3|14
1653481630000|2022-05-25 12:27:10|42319.8|42299.8|42319.8|42299.8|42319.8|42299.8|42319.8|42299.8|0
1653481660000|2022-05-25 12:27:40|42316|42296|42314.8|42294.8|42316|42296|42314.8|42294.8|5
1653481670000|2022-05-25 12:27:50|||||||||4
1653481680000|2022-05-25 12:28:00|42316|42296|42317.3|42297.3|42318.5|42298.5|42316|42296|11
1653481690000|2022-05-25 12:28:10|42316|42296|42309.8|42289.8|42316|42296|42309.8|42289.8|3
1653481700000|2022-05-25 12:28:20|42308.6|42288.6|42303.6|42283.6|42308.6|42288.6|42303.6|42283.6|3
1653481710000|2022-05-25 12:28:30|42304.8|42284.8|42302.3|42282.3|42304.8|42284.8|42302.3|42282.3|1
1653481720000|2022-05-25 12:28:40|42303.6|42283.6|42303.6|42283.6|42303.6|42283.6|42303.6|42283.6|0
1653481730000|2022-05-25 12:28:50|42304.8|42284.8|42302.3|42282.3|42304.8|42284.8|42302.3|42282.3|2
1653481750000|2022-05-25 12:29:10|42303.5|42283.5|42303.5|42283.5|42303.5|42283.5|42302.3|42282.3|1
1653481760000|2022-05-25 12:29:20|42302.3|42282.3|42302.3|42282.3|42302.3|42282.3|42302.3|42282.3|2
1653481780000|2022-05-25 12:29:40|||||||||3
1653481790000|2022-05-25 12:29:50|42299.8|42279.8|42302.3|42282.3|42302.3|42282.3|42299.8|42279.8|5
1653481800000|2022-05-25 12:30:00|42306.1|42286.1|42318.7|42298.7|42318.7|42298.7|42306.1|42286.1|7
1653481810000|2022-05-25 12:30:10|42320|42300|42313.5|42293.5|42321.1|42301.1|42313.5|42293.5|7
1653481820000|2022-05-25 12:30:20|42312.3|42292.3|42311|42291|42313.6|42293.6|42311|42291|1
1653481830000|2022-05-25 12:30:30|42309.8|42289.8|42312.3|42292.3|42312.3|42292.3|42309.8|42289.8|10
1653481840000|2022-05-25 12:30:40|42313.6|42293.6|42313.6|42293.6|42313.6|42293.6|42313.6|42293.6|3
1653481850000|2022-05-25 12:30:50|42316.1|42296.1|42318.7|42298.7|42318.7|42298.7|42316.1|42296.1|9
1653481860000|2022-05-25 12:31:00|42317.4|42297.4|42318.6|42298.6|42318.7|42298.7|42317.4|42297.4|3
1653481870000|2022-05-25 12:31:10|42317.3|42297.3|42312.3|42292.3|42317.3|42297.3|42312.3|42292.3|4
1653481880000|2022-05-25 12:31:20|42314.8|42294.8|42312.3|42292.3|42317.3|42297.3|42312.3|42292.3|11
1653481890000|2022-05-25 12:31:30|42314.8|42294.8|42316.1|42296.1|42316.1|42296.1|42314.8|42294.8|4
1653481900000|2022-05-25 12:31:40|42317.4|42297.4|42318.6|42298.6|42318.6|42298.6|42317.4|42297.4|0
1653481910000|2022-05-25 12:31:50|42319.9|42299.9|42321.2|42301.2|42322.5|42302.5|42319.9|42299.9|2
1653481920000|2022-05-25 12:32:00|42323.7|42303.7|42337.3|42317.3|42341|42321|42323.7|42303.7|55
1653481940000|2022-05-25 12:32:20|42336|42316|42339.8|42319.8|42339.8|42319.8|42334.8|42314.8|8
1653481950000|2022-05-25 12:32:30|42338.5|42318.5|42352.3|42332.3|42352.3|42332.3|42338.5|42318.5|2
1653481960000|2022-05-25 12:32:40|42349.8|42329.8|42357.3|42337.3|42357.3|42337.3|42349.8|42329.8|4
1653481970000|2022-05-25 12:32:50|42354.8|42334.8|42354.8|42334.8|42354.8|42334.8|42354.8|42334.8|2
1653481980000|2022-05-25 12:33:00|42353.5|42333.5|42352.3|42332.3|42353.5|42333.5|42351|42331|1
1653481990000|2022-05-25 12:33:10|42354.8|42334.8|42354.8|42334.8|42354.8|42334.8|42354.8|42334.8|2
1653482000000|2022-05-25 12:33:20|42352.3|42332.3|42349.8|42329.8|42352.3|42332.3|42349.8|42329.8|4
1653482010000|2022-05-25 12:33:30|42352.3|42332.3|42349.8|42329.8|42352.3|42332.3|42349.8|42329.8|3
1653482020000|2022-05-25 12:33:40|42352.3|42332.3|42352.3|42332.3|42352.3|42332.3|42349.8|42329.8|7
1653482030000|2022-05-25 12:33:50|42353.6|42333.6|42384.8|42364.8|42384.8|42364.8|42353.6|42333.6|27
1653482040000|2022-05-25 12:34:00|42386.1|42366.1|42383.5|42363.5|42392.3|42372.3|42383.5|42363.5|26
1653482050000|2022-05-25 12:34:10|42382.2|42362.2|42381|42361|42382.2|42362.2|42374.8|42354.8|11
1653482060000|2022-05-25 12:34:20|42379.8|42359.8|42384.8|42364.8|42384.8|42364.8|42372.3|42352.3|23
1653482070000|2022-05-25 12:34:30|42386.1|42366.1|42387.3|42367.3|42387.3|42367.3|42386|42366|8
1653482080000|2022-05-25 12:34:40|42386|42366|42384.8|42364.8|42386|42366|42384.8|42364.8|10
1653482090000|2022-05-25 12:34:50|42383.5|42363.5|42383.5|42363.5|42383.5|42363.5|42379.8|42359.8|6
1653482100000|2022-05-25 12:35:00|42386|42366|42402.3|42382.3|42402.3|42382.3|42383.5|42363.5|8
1653482110000|2022-05-25 12:35:10|42408.6|42388.6|42437.3|42417.3|42437.3|42417.3|42408.6|42388.6|44
1653482120000|2022-05-25 12:35:20|42438.5|42418.5|42444.8|42424.8|42444.8|42424.8|42437.3|42417.3|14
1653482130000|2022-05-25 12:35:30|42446.1|42426.1|42449.8|42429.8|42449.8|42429.8|42444.8|42424.8|23
1653482140000|2022-05-25 12:35:40|42452.3|42432.3|42447.3|42427.3|42452.3|42432.3|42447.3|42427.3|4
1653482150000|2022-05-25 12:35:50|42446|42426|42439.8|42419.8|42447.3|42427.3|42438.5|42418.5|8
1653482160000|2022-05-25 12:36:00|42438.5|42418.5|42431|42411|42438.5|42418.5|42431|42411|10
1653482170000|2022-05-25 12:36:10|42432.3|42412.3|42443.6|42423.6|42443.6|42423.6|42429.8|42409.8|2
1653482180000|2022-05-25 12:36:20|42442.3|42422.3|42434.8|42414.8|42442.3|42422.3|42434.8|42414.8|9
1653482190000|2022-05-25 12:36:30|42437.4|42417.4|42434.8|42414.8|42439.8|42419.8|42434.8|42414.8|2
1653482200000|2022-05-25 12:36:40|||||||||2
1653482210000|2022-05-25 12:36:50|42436.1|42416.1|42444.8|42424.8|42444.8|42424.8|42436.1|42416.1|6
1653482220000|2022-05-25 12:37:00|42446|42426|42449.8|42429.8|42452.3|42432.3|42446|42426|3
1653482230000|2022-05-25 12:37:10|42448.5|42428.5|42437.3|42417.3|42448.5|42428.5|42437.3|42417.3|10
1653482240000|2022-05-25 12:37:20|||||||||2
1653482250000|2022-05-25 12:37:30|42436|42416|42444.7|42424.7|42444.7|42424.7|42434.8|42414.8|12
1653482260000|2022-05-25 12:37:40|42445.9|42425.9|42446|42426|42448.4|42428.4|42444.7|42424.7|2
1653482270000|2022-05-25 12:37:50|42447.2|42427.2|42453.5|42433.5|42453.5|42433.5|42447.2|42427.2|4
1653482280000|2022-05-25 12:38:00|42454.8|42434.8|42453.5|42433.5|42456|42436|42453.5|42433.5|2
1653482290000|2022-05-25 12:38:10|42452.3|42432.3|42449.8|42429.8|42452.3|42432.3|42447.3|42427.3|2
1653482300000|2022-05-25 12:38:20|42446|42426|42446|42426|42446|42426|42446|42426|4
1653482310000|2022-05-25 12:38:30|42447.3|42427.3|42447.3|42427.3|42447.3|42427.3|42447.3|42427.3|2
1653482320000|2022-05-25 12:38:40|42446|42426|42446|42426|42446|42426|42446|42426|0
1653482330000|2022-05-25 12:38:50|42443.5|42423.5|42447.3|42427.3|42447.3|42427.3|42443.5|42423.5|7
1653482340000|2022-05-25 12:39:00|42446|42426|42446|42426|42446|42426|42446|42426|0
1653482350000|2022-05-25 12:39:10|42447.3|42427.3|42452.3|42432.3|42452.3|42432.3|42447.3|42427.3|4
1653482360000|2022-05-25 12:39:20|42453.6|42433.6|42474.8|42454.8|42474.8|42454.8|42453.6|42433.6|4
1653482370000|2022-05-25 12:39:30|42477.3|42457.3|42482.3|42462.3|42486|42466|42477.3|42457.3|11
1653482380000|2022-05-25 12:39:40|42481|42461|42467.3|42447.3|42481|42461|42467.3|42447.3|11
1653482390000|2022-05-25 12:39:50|42468.6|42448.6|42482.3|42462.3|42482.3|42462.3|42464.8|42444.8|3
1653482400000|2022-05-25 12:40:00|42484.8|42464.8|42478.5|42458.5|42486|42466|42478.5|42458.5|21
1653482410000|2022-05-25 12:40:10|42477.2|42457.2|42464.8|42444.8|42477.2|42457.2|42464.8|42444.8|6
1653482420000|2022-05-25 12:40:20|42463.5|42443.5|42459.8|42439.8|42463.5|42443.5|42459.8|42439.8|8
1653482430000|2022-05-25 12:40:30|42461|42441|42457.3|42437.3|42461|42441|42454.8|42434.8|4
1653482440000|2022-05-25 12:40:40|42459.8|42439.8|42449.8|42429.8|42459.8|42439.8|42449.8|42429.8|6
1653482450000|2022-05-25 12:40:50|42451|42431|42451|42431|42451|42431|42451|42431|0
1653482460000|2022-05-25 12:41:00|42454.8|42434.8|42456|42436|42456|42436|42454.8|42434.8|1
1653482470000|2022-05-25 12:41:10|42459.8|42439.8|42459.8|42439.8|42459.8|42439.8|42459.8|42439.8|2
1653482480000|2022-05-25 12:41:20|42464.8|42444.8|42466|42446|42466|42446|42464.8|42444.8|4
1653482490000|2022-05-25 12:41:30|42468.6|42448.6|42464.8|42444.8|42468.6|42448.6|42464.8|42444.8|2
1653482500000|2022-05-25 12:41:40|42463.5|42443.5|42464.8|42444.8|42464.8|42444.8|42462.3|42442.3|0
1653482510000|2022-05-25 12:41:50|42467.3|42447.3|42479.8|42459.8|42479.8|42459.8|42467.3|42447.3|3
1653482520000|2022-05-25 12:42:00|42481.1|42461.1|42482.3|42462.3|42484.8|42464.8|42481.1|42461.1|2
1653482530000|2022-05-25 12:42:10|42479.8|42459.8|42482.3|42462.3|42482.3|42462.3|42479.8|42459.8|12
1653482540000|2022-05-25 12:42:20|42484.8|42464.8|42484.8|42464.8|42484.8|42464.8|42484.8|42464.8|17
1653482550000|2022-05-25 12:42:30|42483.5|42463.5|42484.8|42464.8|42484.8|42464.8|42482.3|42462.3|8
1653482560000|2022-05-25 12:42:40|42486.1|42466.1|42482.3|42462.3|42487.3|42467.3|42482.3|42462.3|7
1653482580000|2022-05-25 12:43:00|42479.8|42459.8|42467.3|42447.3|42479.8|42459.8|42467.3|42447.3|23
1653482590000|2022-05-25 12:43:10|42469.8|42449.8|42469.8|42449.8|42469.8|42449.8|42468.6|42448.6|2
1653482600000|2022-05-25 12:43:20|42471|42451|42469.8|42449.8|42471|42451|42469.8|42449.8|3
1653482610000|2022-05-25 12:43:30|42467.3|42447.3|42469.8|42449.8|42469.8|42449.8|42467.3|42447.3|0
1653482620000|2022-05-25 12:43:40|42471|42451|42477.3|42457.3|42477.3|42457.3|42471|42451|4
1653482630000|2022-05-25 12:43:50|42476|42456|42477.3|42457.3|42477.3|42457.3|42474.8|42454.8|2
1653482640000|2022-05-25 12:44:00|42474.8|42454.8|42473.6|42453.6|42474.8|42454.8|42473.6|42453.6|6
1653482650000|2022-05-25 12:44:10|42474.9|42454.9|42473.6|42453.6|42478.5|42458.5|42473.5|42453.5|5
1653482660000|2022-05-25 12:44:20|42474.8|42454.8|42473.5|42453.5|42474.8|42454.8|42472.3|42452.3|2
1653482670000|2022-05-25 12:44:30|42472.3|42452.3|42476.1|42456.1|42476.1|42456.1|42472.3|42452.3|1
1653482680000|2022-05-25 12:44:40|42477.3|42457.3|42477.3|42457.3|42477.3|42457.3|42474.8|42454.8|2
1653482690000|2022-05-25 12:44:50|42474.8|42454.8|42474.8|42454.8|42474.8|42454.8|42472.3|42452.3|15
1653482700000|2022-05-25 12:45:00|42477.3|42457.3|42479.8|42459.8|42479.8|42459.8|42477.3|42457.3|6
1653482710000|2022-05-25 12:45:10|42481.1|42461.1|42482.3|42462.3|42484.8|42464.8|42481.1|42461.1|22
1653482720000|2022-05-25 12:45:20|42481.1|42461.1|42483.5|42463.5|42483.5|42463.5|42479.8|42459.8|6
1653482730000|2022-05-25 12:45:30|42484.8|42464.8|42504.8|42484.8|42504.8|42484.8|42482.3|42462.3|13
1653482740000|2022-05-25 12:45:40|42506.1|42486.1|42514.8|42494.8|42516.1|42496.1|42504.8|42484.8|5
1653482750000|2022-05-25 12:45:50|42512.3|42492.3|42509.8|42489.8|42512.3|42492.3|42509.8|42489.8|4
1653482760000|2022-05-25 12:46:00|42512.3|42492.3|42503.5|42483.5|42512.3|42492.3|42498.6|42478.6|37
1653482770000|2022-05-25 12:46:10|42502.3|42482.3|42504.8|42484.8|42504.8|42484.8|42502.3|42482.3|6
1653482780000|2022-05-25 12:46:20|42506.1|42486.1|42509.8|42489.8|42512.3|42492.3|42506.1|42486.1|2
1653482790000|2022-05-25 12:46:30|42511.1|42491.1|42517.3|42497.3|42517.3|42497.3|42509.8|42489.8|1
1653482800000|2022-05-25 12:46:40|42512.3|42492.3|42512.3|42492.3|42512.3|42492.3|42509.8|42489.8|9
1653482810000|2022-05-25 12:46:50|42507.3|42487.3|42512.3|42492.3|42512.3|42492.3|42507.3|42487.3|5
1653482820000|2022-05-25 12:47:00|42513.6|42493.6|42514.8|42494.8|42517.3|42497.3|42513.6|42493.6|12
1653482830000|2022-05-25 12:47:10|42512.3|42492.3|42514.8|42494.8|42514.8|42494.8|42512.3|42492.3|17
1653482840000|2022-05-25 12:47:20|42519.8|42499.8|42517.3|42497.3|42519.8|42499.8|42517.3|42497.3|15
1653482850000|2022-05-25 12:47:30|42516|42496|42516|42496|42516|42496|42516|42496|0
1653482860000|2022-05-25 12:47:40|42514.8|42494.8|42512.3|42492.3|42514.8|42494.8|42511|42491|6
1653482870000|2022-05-25 12:47:50|42511|42491|42507.3|42487.3|42511|42491|42506|42486|2
1653482880000|2022-05-25 12:48:00|42506|42486|42509.8|42489.8|42509.8|42489.8|42504.8|42484.8|6
1653482900000|2022-05-25 12:48:20|42504.8|42484.8|42504.8|42484.8|42504.8|42484.8|42504.8|42484.8|2
1653482910000|2022-05-25 12:48:30|42496.1|42476.1|42502.3|42482.3|42502.3|42482.3|42494.8|42474.8|10
1653482920000|2022-05-25 12:48:40|42503.6|42483.6|42519.8|42499.8|42519.8|42499.8|42503.6|42483.6|4
1653482930000|2022-05-25 12:48:50|42518.6|42498.6|42519.8|42499.8|42519.8|42499.8|42517.3|42497.3|5
1653482940000|2022-05-25 12:49:00|42521|42501|42522.3|42502.3|42522.3|42502.3|42519.8|42499.8|12
1653482950000|2022-05-25 12:49:10|42523.6|42503.6|42524.8|42504.8|42524.8|42504.8|42523.6|42503.6|3
1653482960000|2022-05-25 12:49:20|42523.6|42503.6|42524.8|42504.8|42526.1|42506.1|42521|42501|11
1653482980000|2022-05-25 12:49:40|||||||||1
1653482990000|2022-05-25 12:49:50|42523.5|42503.5|42527.3|42507.3|42527.3|42507.3|42522.3|42502.3|9
1653483000000|2022-05-25 12:50:00|42528.5|42508.5|42529.8|42509.8|42532.3|42512.3|42528.5|42508.5|15
1653483010000|2022-05-25 12:50:10|||||||||2
1653483020000|2022-05-25 12:50:20|42531.1|42511.1|42549.8|42529.8|42551|42531|42531.1|42511.1|45
1653483030000|2022-05-25 12:50:30|42546|42526|42548.5|42528.5|42549.8|42529.8|42544.8|42524.8|4
1653483040000|2022-05-25 12:50:40|42548.6|42528.6|42544.8|42524.8|42549.8|42529.8|42542.3|42522.3|2
1653483050000|2022-05-25 12:50:50|42546|42526|42547.3|42527.3|42547.3|42527.3|42544.8|42524.8|0
1653483060000|2022-05-25 12:51:00|42546|42526|42542.3|42522.3|42547.3|42527.3|42542.3|42522.3|22
1653483070000|2022-05-25 12:51:10|42541|42521|42542.3|42522.3|42542.3|42522.3|42541|42521|10
1653483080000|2022-05-25 12:51:20|42539.8|42519.8|42539.8|42519.8|42542.3|42522.3|42539.8|42519.8|3
1653483090000|2022-05-25 12:51:30|42538.5|42518.5|42539.8|42519.8|42539.8|42519.8|42538.5|42518.5|0
1653483100000|2022-05-25 12:51:40|42542.3|42522.3|42539.8|42519.8|42542.3|42522.3|42539.8|42519.8|9
1653483110000|2022-05-25 12:51:50|42538.5|42518.5|42538.5|42518.5|42538.5|42518.5|42538.5|42518.5|0
1653483120000|2022-05-25 12:52:00|||||||||4
1653483130000|2022-05-25 12:52:10|42537.3|42517.3|42529.8|42509.8|42537.3|42517.3|42529.8|42509.8|12
1653483140000|2022-05-25 12:52:20|42527.3|42507.3|42517.3|42497.3|42527.3|42507.3|42513.5|42493.5|7
1653483150000|2022-05-25 12:52:30|42514.8|42494.8|42519.8|42499.8|42519.8|42499.8|42514.8|42494.8|4
1653483160000|2022-05-25 12:52:40|42521|42501|42522.3|42502.3|42522.3|42502.3|42519.8|42499.8|1
1653483170000|2022-05-25 12:52:50|42519.8|42499.8|42519.8|42499.8|42524.8|42504.8|42519.8|42499.8|1
1653483180000|2022-05-25 12:53:00|42517.3|42497.3|42522.3|42502.3|42522.3|42502.3|42517.3|42497.3|1
1653483190000|2022-05-25 12:53:10|42523.6|42503.6|42529.8|42509.8|42532.3|42512.3|42523.6|42503.6|12
1653483200000|2022-05-25 12:53:20|||||||||3
1653483210000|2022-05-25 12:53:30|42528.5|42508.5|42529.8|42509.8|42534.8|42514.8|42527.3|42507.3|7
1653483220000|2022-05-25 12:53:40|||||||||1
1653483230000|2022-05-25 12:53:50|42524.8|42504.8|42524.8|42504.8|42524.8|42504.8|42524.8|42504.8|1
1653483240000|2022-05-25 12:54:00|42519.8|42499.8|42519.8|42499.8|42519.8|42499.8|42519.8|42499.8|11
1653483250000|2022-05-25 12:54:10|42518.5|42498.5|42519.8|42499.8|42519.8|42499.8|42517.3|42497.3|2
1653483260000|2022-05-25 12:54:20|42521.1|42501.1|42524.8|42504.8|42524.8|42504.8|42519.8|42499.8|1
1653483280000|2022-05-25 12:54:40|42522.3|42502.3|42522.3|42502.3|42524.8|42504.8|42522.3|42502.3|2
1653483290000|2022-05-25 12:54:50|42523.6|42503.6|42527.3|42507.3|42527.3|42507.3|42523.6|42503.6|5
1653483300000|2022-05-25 12:55:00|42524.8|42504.8|42522.3|42502.3|42524.8|42504.8|42522.3|42502.3|7
1653483310000|2022-05-25 12:55:10|42521|42501|42517.3|42497.3|42521|42501|42514.8|42494.8|8
1653483320000|2022-05-25 12:55:20|42516|42496|42514.8|42494.8|42516|42496|42514.8|42494.8|3
1653483330000|2022-05-25 12:55:30|42516|42496|42514.8|42494.8|42516|42496|42514.8|42494.8|7
1653483340000|2022-05-25 12:55:40|42517.3|42497.3|42514.8|42494.8|42517.3|42497.3|42514.8|42494.8|3
1653483350000|2022-05-25 12:55:50|42516|42496|42514.8|42494.8|42516.1|42496.1|42514.8|42494.8|5
1653483370000|2022-05-25 12:56:10|42517.3|42497.3|42514.8|42494.8|42517.3|42497.3|42514.8|42494.8|2
1653483380000|2022-05-25 12:56:20|42522.3|42502.3|42519.8|42499.8|42523.5|42503.5|42519.8|42499.8|4
1653483390000|2022-05-25 12:56:30|42522.3|42502.3|42517.3|42497.3|42522.3|42502.3|42517.3|42497.3|2
1653483400000|2022-05-25 12:56:40|42516|42496|42516|42496|42516|42496|42516|42496|3
1653483410000|2022-05-25 12:56:50|42514.8|42494.8|42517.3|42497.3|42517.3|42497.3|42514.8|42494.8|2
1653483420000|2022-05-25 12:57:00|42514.8|42494.8|42523.6|42503.6|42523.6|42503.6|42514.8|42494.8|13
1653483430000|2022-05-25 12:57:10|42522.3|42502.3|42516|42496|42522.3|42502.3|42516|42496|5
1653483440000|2022-05-25 12:57:20|42514.8|42494.8|42493.5|42473.5|42514.8|42494.8|42489.8|42469.8|16
1653483450000|2022-05-25 12:57:30|42492.3|42472.3|42499.8|42479.8|42499.8|42479.8|42492.3|42472.3|11
1653483460000|2022-05-25 12:57:40|42501.1|42481.1|42507.3|42487.3|42507.3|42487.3|42498.6|42478.6|9
1653483470000|2022-05-25 12:57:50|42508.6|42488.6|42519.8|42499.8|42522.3|42502.3|42508.6|42488.6|8
1653483480000|2022-05-25 12:58:00|42517.2|42497.2|42511|42491|42517.2|42497.2|42509.8|42489.8|10
1653483490000|2022-05-25 12:58:10|42509.8|42489.8|42507.3|42487.3|42509.8|42489.8|42504.8|42484.8|14
1653483500000|2022-05-25 12:58:20|42509.8|42489.8|42512.3|42492.3|42512.3|42492.3|42504.8|42484.8|18
1653483510000|2022-05-25 12:58:30|42513.6|42493.6|42512.3|42492.3|42513.6|42493.6|42512.3|42492.3|3
1653483520000|2022-05-25 12:58:40|42514.8|42494.8|42514.8|42494.8|42519.8|42499.8|42512.3|42492.3|16
1653483530000|2022-05-25 12:58:50|42518.6|42498.6|42524.8|42504.8|42524.8|42504.8|42518.6|42498.6|8
1653483540000|2022-05-25 12:59:00|42527.3|42507.3|42534.8|42514.8|42537.3|42517.3|42527.3|42507.3|14
1653483550000|2022-05-25 12:59:10|42533.5|42513.5|42523.5|42503.5|42533.5|42513.5|42523.5|42503.5|11
1653483560000|2022-05-25 12:59:20|42512.3|42492.3|42519.8|42499.8|42519.8|42499.8|42512.3|42492.3|20
1653483570000|2022-05-25 12:59:30|42522.3|42502.3|42522.3|42502.3|42522.3|42502.3|42522.3|42502.3|1
1653483580000|2022-05-25 12:59:40|||||||||2
1653483590000|2022-05-25 12:59:50|42523.5|42503.5|42522.3|42502.3|42523.5|42503.5|42521|42501|7
1653483600000|2022-05-25 13:00:00|42523.5|42503.5|42539.8|42519.8|42549.8|42529.8|42523.5|42503.5|76
1653483610000|2022-05-25 13:00:10|42542.3|42522.3|42549.8|42529.8|42554.8|42534.8|42539.8|42519.8|44
1653483620000|2022-05-25 13:00:20|42551.1|42531.1|42552.3|42532.3|42559.8|42539.8|42551.1|42531.1|31
1653483630000|2022-05-25 13:00:30|42549.8|42529.8|42544.8|42524.8|42549.8|42529.8|42541|42521|16
1653483640000|2022-05-25 13:00:40|42546.1|42526.1|42572.3|42552.3|42572.3|42552.3|42544.8|42524.8|28
1653483650000|2022-05-25 13:00:50|42573.6|42553.6|42564.8|42544.8|42573.6|42553.6|42564.8|42544.8|28
1653483660000|2022-05-25 13:01:00|42563.5|42543.5|42539.8|42519.8|42563.5|42543.5|42539.8|42519.8|45
1653483670000|2022-05-25 13:01:10|42537.4|42517.4|42534.8|42514.8|42539.8|42519.8|42532.3|42512.3|45
1653483680000|2022-05-25 13:01:20|42532.3|42512.3|42529.8|42509.8|42534.8|42514.8|42528.5|42508.5|29
1653483690000|2022-05-25 13:01:30|42531.1|42511.1|42514.8|42494.8|42531.1|42511.1|42514.8|42494.8|25
1653483700000|2022-05-25 13:01:40|42513.5|42493.5|42511.1|42491.1|42524.8|42504.8|42511.1|42491.1|50
1653483710000|2022-05-25 13:01:50|42509.9|42489.9|42512.3|42492.3|42512.3|42492.3|42509.9|42489.9|10
1653483720000|2022-05-25 13:02:00|42509.8|42489.8|42492.3|42472.3|42509.8|42489.8|42492.3|42472.3|39
1653483730000|2022-05-25 13:02:10|42489.8|42469.8|42499.8|42479.8|42504.8|42484.8|42484.8|42464.8|41
1653483740000|2022-05-25 13:02:20|42498.6|42478.6|42498.6|42478.6|42498.6|42478.6|42489.8|42469.8|22
1653483750000|2022-05-25 13:02:30|42502.3|42482.3|42504.8|42484.8|42504.8|42484.8|42497.3|42477.3|10
1653483760000|2022-05-25 13:02:40|42503.6|42483.6|42504.8|42484.8|42504.8|42484.8|42499.8|42479.8|9
1653483770000|2022-05-25 13:02:50|42506|42486|42499.7|42479.7|42507.3|42487.3|42499.7|42479.7|16
1653483780000|2022-05-25 13:03:00|42498.4|42478.4|42477.3|42457.3|42498.4|42478.4|42476|42456|22
1653483790000|2022-05-25 13:03:10|42476|42456|42476|42456|42478.5|42458.5|42476|42456|11
1653483800000|2022-05-25 13:03:20|42477.3|42457.3|42487.3|42467.3|42487.3|42467.3|42472.3|42452.3|17
1653483810000|2022-05-25 13:03:30|42489.8|42469.8|42487.3|42467.3|42489.8|42469.8|42487.3|42467.3|6
1653483820000|2022-05-25 13:03:40|42488.6|42468.6|42489.8|42469.8|42494.9|42474.9|42484.8|42464.8|19
1653483830000|2022-05-25 13:03:50|42491.1|42471.1|42484.8|42464.8|42491.1|42471.1|42484.8|42464.8|16
1653483840000|2022-05-25 13:04:00|42486|42466|42484.8|42464.8|42486|42466|42477.3|42457.3|15
1653483850000|2022-05-25 13:04:10|42482.3|42462.3|42481|42461|42482.3|42462.3|42481|42461|15
1653483860000|2022-05-25 13:04:20|42478.5|42458.5|42484.8|42464.8|42484.8|42464.8|42478.5|42458.5|8
1653483870000|2022-05-25 13:04:30|42486.1|42466.1|42504.8|42484.8|42504.8|42484.8|42486.1|42466.1|8
1653483880000|2022-05-25 13:04:40|42508.6|42488.6|42516.1|42496.1|42516.1|42496.1|42508.6|42488.6|9
1653483890000|2022-05-25 13:04:50|42514.8|42494.8|42508.6|42488.6|42514.8|42494.8|42508.6|42488.6|13
1653483900000|2022-05-25 13:05:00|42509.8|42489.8|42493.6|42473.6|42509.8|42489.8|42492.3|42472.3|7
1653483910000|2022-05-25 13:05:10|42494.8|42474.8|42496.1|42476.1|42498.6|42478.6|42488.5|42468.5|8
1653483920000|2022-05-25 13:05:20|42494.8|42474.8|42486|42466|42498.6|42478.6|42484.8|42464.8|22
1653483930000|2022-05-25 13:05:30|42484.8|42464.8|42489.8|42469.8|42492.4|42472.4|42484.8|42464.8|20
1653483940000|2022-05-25 13:05:40|42487.3|42467.3|42472.3|42452.3|42487.3|42467.3|42472.3|42452.3|9
1653483950000|2022-05-25 13:05:50|42471|42451|42474.8|42454.8|42474.8|42454.8|42464.7|42444.7|22
1653483960000|2022-05-25 13:06:00|42473.5|42453.5|42477.3|42457.3|42477.3|42457.3|42468.5|42448.5|12
1653483970000|2022-05-25 13:06:10|42474.8|42454.8|42483.5|42463.5|42484.8|42464.8|42474.8|42454.8|2
1653483980000|2022-05-25 13:06:20|42482.3|42462.3|42479.8|42459.8|42482.3|42462.3|42479.8|42459.8|7
1653483990000|2022-05-25 13:06:30|42478.5|42458.5|42473.5|42453.5|42478.5|42458.5|42472.3|42452.3|7
1653484000000|2022-05-25 13:06:40|42473.6|42453.6|42476|42456|42476.1|42456.1|42472.3|42452.3|7
1653484010000|2022-05-25 13:06:50|42469.8|42449.8|42469.8|42449.8|42469.8|42449.8|42469.8|42449.8|3
1653484020000|2022-05-25 13:07:00|42471|42451|42468.5|42448.5|42473.5|42453.5|42468.5|42448.5|4
1653484030000|2022-05-25 13:07:10|42467.3|42447.3|42467.3|42447.3|42467.3|42447.3|42464.8|42444.8|8
1653484040000|2022-05-25 13:07:20|42466|42446|42462.3|42442.3|42466|42446|42462.3|42442.3|4
1653484050000|2022-05-25 13:07:30|42461|42441|42457.3|42437.3|42464.8|42444.8|42457.3|42437.3|14
1653484060000|2022-05-25 13:07:40|42454.8|42434.8|42456|42436|42457.3|42437.3|42452.3|42432.3|14
1653484070000|2022-05-25 13:07:50|42454.7|42434.7|42453.5|42433.5|42454.7|42434.7|42453.5|42433.5|16
1653484080000|2022-05-25 13:08:00|42451|42431|42462.3|42442.3|42462.3|42442.3|42451|42431|18
1653484090000|2022-05-25 13:08:10|42463.6|42443.6|42462.2|42442.2|42466|42446|42462.2|42442.2|13
1653484100000|2022-05-25 13:08:20|42461|42441|42459.8|42439.8|42461|42441|42458.5|42438.5|5
1653484110000|2022-05-25 13:08:30|42458.5|42438.5|42468.6|42448.6|42468.6|42448.6|42457.3|42437.3|4
1653484120000|2022-05-25 13:08:40|42469.9|42449.9|42478.6|42458.6|42478.6|42458.6|42469.8|42449.8|8
1653484130000|2022-05-25 13:08:50|42477.3|42457.3|42477.3|42457.3|42477.3|42457.3|42477.3|42457.3|5
1653484140000|2022-05-25 13:09:00|42476|42456|42462.3|42442.3|42477.3|42457.3|42462.3|42442.3|21
1653484150000|2022-05-25 13:09:10|42463.6|42443.6|42473.5|42453.5|42473.5|42453.5|42463.5|42443.5|9
1653484160000|2022-05-25 13:09:20|42476|42456|42487.3|42467.3|42487.3|42467.3|42476|42456|14
1653484170000|2022-05-25 13:09:30|42482.3|42462.3|42489.8|42469.8|42489.8|42469.8|42477.3|42457.3|15
1653484180000|2022-05-25 13:09:40|42491.1|42471.1|42491.1|42471.1|42491.1|42471.1|42491.1|42471.1|2
1653484190000|2022-05-25 13:09:50|42492.3|42472.3|42492.3|42472.3|42492.3|42472.3|42492.3|42472.3|13
1653484200000|2022-05-25 13:10:00|42491|42471|42487.3|42467.3|42492.3|42472.3|42487.3|42467.3|4
1653484210000|2022-05-25 13:10:10|42486|42466|42484.8|42464.8|42486|42466|42484.8|42464.8|4
1653484220000|2022-05-25 13:10:20|42483.5|42463.5|42482.3|42462.3|42484.8|42464.8|42482.3|42462.3|3
1653484230000|2022-05-25 13:10:30|42483.5|42463.5|42481|42461|42484.8|42464.8|42481|42461|4
1653484240000|2022-05-25 13:10:40|42482.3|42462.3|42484.8|42464.8|42484.8|42464.8|42482.3|42462.3|6
1653484250000|2022-05-25 13:10:50|42483.5|42463.5|42484.8|42464.8|42484.8|42464.8|42482.3|42462.3|18
1653484260000|2022-05-25 13:11:00|42483.6|42463.6|42472.3|42452.3|42484.8|42464.8|42471|42451|17
1653484270000|2022-05-25 13:11:10|42473.5|42453.5|42464.8|42444.8|42476|42456|42462.2|42442.2|29
1653484280000|2022-05-25 13:11:20|42466.1|42446.1|42461|42441|42468.5|42448.5|42458.5|42438.5|11
1653484290000|2022-05-25 13:11:30|42459.8|42439.8|42464.8|42444.8|42464.8|42444.8|42458.5|42438.5|18
1653484300000|2022-05-25 13:11:40|42467.3|42447.3|42467.3|42447.3|42473.5|42453.5|42466|42446|14
1653484310000|2022-05-25 13:11:50|42466.1|42446.1|42462.3|42442.3|42466.1|42446.1|42462.3|42442.3|4
1653484320000|2022-05-25 13:12:00|42461|42441|42448.5|42428.5|42461|42441|42448.5|42428.5|17
1653484330000|2022-05-25 13:12:10|42447.2|42427.2|42432.3|42412.3|42448.5|42428.5|42427.3|42407.3|23
1653484340000|2022-05-25 13:12:20|42429.8|42409.8|42431|42411|42433.5|42413.5|42424.8|42404.8|25
1653484350000|2022-05-25 13:12:30|42433.5|42413.5|42427.3|42407.3|42436|42416|42427.3|42407.3|20
1653484360000|2022-05-25 13:12:40|42428.5|42408.5|42436|42416|42436|42416|42427.3|42407.3|7
1653484370000|2022-05-25 13:12:50|42439.8|42419.8|42439.8|42419.8|42439.8|42419.8|42439.8|42419.8|7
1653484380000|2022-05-25 13:13:00|42443.5|42423.5|42442.3|42422.3|42446|42426|42442.3|42422.3|3
1653484390000|2022-05-25 13:13:10|42439.8|42419.8|42437.3|42417.3|42441|42421|42437.3|42417.3|8
1653484400000|2022-05-25 13:13:20|42441|42421|42441|42421|42441|42421|42441|42421|11
1653484410000|2022-05-25 13:13:30|42442.3|42422.3|42451|42431|42452.2|42432.2|42442.3|42422.3|6
1653484420000|2022-05-25 13:13:40|42452.3|42432.3|42452.3|42432.3|42456|42436|42451|42431|13
1653484430000|2022-05-25 13:13:50|42451|42431|42447.3|42427.3|42453.5|42433.5|42447.3|42427.3|6
1653484440000|2022-05-25 13:14:00|42446|42426|42441|42421|42446|42426|42441|42421|10
1653484450000|2022-05-25 13:14:10|42439.8|42419.8|42429.7|42409.7|42439.8|42419.8|42429.7|42409.7|8
1653484460000|2022-05-25 13:14:20|42433.5|42413.5|42427.3|42407.3|42433.5|42413.5|42423.6|42403.6|16
1653484470000|2022-05-25 13:14:30|42426|42406|42432.3|42412.3|42432.3|42412.3|42424.8|42404.8|8
1653484480000|2022-05-25 13:14:40|42433.6|42413.6|42437.3|42417.3|42437.3|42417.3|42433.6|42413.6|2
1653484490000|2022-05-25 13:14:50|42436|42416|42434.8|42414.8|42436|42416|42434.8|42414.8|9
1653484500000|2022-05-25 13:15:00|42433.5|42413.5|42419.8|42399.8|42433.5|42413.5|42414.8|42394.8|19
1653484510000|2022-05-25 13:15:10|42418.5|42398.5|42421|42401|42421|42401|42417.3|42397.3|2
1653484520000|2022-05-25 13:15:20|42419.7|42399.7|42414.8|42394.8|42419.7|42399.7|42414.8|42394.8|8
1653484530000|2022-05-25 13:15:30|42417.3|42397.3|42419.8|42399.8|42419.8|42399.8|42413.6|42393.6|7
1653484540000|2022-05-25 13:15:40|42422.3|42402.3|42422.3|42402.3|42422.3|42402.3|42418.5|42398.5|14
1653484550000|2022-05-25 13:15:50|42424.8|42404.8|42427.3|42407.3|42431|42411|42424.8|42404.8|4
1653484560000|2022-05-25 13:16:00|||||||||2
1653484570000|2022-05-25 13:16:10|42426|42406|42422.3|42402.3|42426|42406|42417.3|42397.3|11
1653484580000|2022-05-25 13:16:20|42421|42401|42417.3|42397.3|42421|42401|42417.3|42397.3|4
1653484590000|2022-05-25 13:16:30|42414.8|42394.8|42419.8|42399.8|42419.8|42399.8|42414.8|42394.8|6
1653484600000|2022-05-25 13:16:40|42421.1|42401.1|42422.3|42402.3|42422.3|42402.3|42421.1|42401.1|3
1653484610000|2022-05-25 13:16:50|42424.8|42404.8|42422.3|42402.3|42424.8|42404.8|42422.3|42402.3|3
1653484620000|2022-05-25 13:17:00|42424.8|42404.8|42422.3|42402.3|42424.8|42404.8|42418.5|42398.5|16
1653484630000|2022-05-25 13:17:10|42424.8|42404.8|42422.3|42402.3|42426|42406|42419.8|42399.8|7
1653484640000|2022-05-25 13:17:20|42421|42401|42422.3|42402.3|42424.8|42404.8|42421|42401|10
1653484650000|2022-05-25 13:17:30|42427.3|42407.3|42427.3|42407.3|42427.3|42407.3|42427.3|42407.3|8
1653484660000|2022-05-25 13:17:40|42429.8|42409.8|42437.3|42417.3|42437.3|42417.3|42429.8|42409.8|7
1653484670000|2022-05-25 13:17:50|42439.8|42419.8|42442.3|42422.3|42442.3|42422.3|42439.8|42419.8|7
1653484680000|2022-05-25 13:18:00|42439.7|42419.7|42437.3|42417.3|42439.7|42419.7|42434.8|42414.8|13
1653484690000|2022-05-25 13:18:10|42434.8|42414.8|42427.3|42407.3|42434.8|42414.8|42427.3|42407.3|3
1653484700000|2022-05-25 13:18:20|42429.8|42409.8|42424.8|42404.8|42431|42411|42422.3|42402.3|22
1653484710000|2022-05-25 13:18:30|42418.5|42398.5|42429.8|42409.8|42429.8|42409.8|42418.5|42398.5|4
1653484720000|2022-05-25 13:18:40|42428.5|42408.5|42427.3|42407.3|42428.5|42408.5|42426|42406|1
1653484730000|2022-05-25 13:18:50|42426|42406|42431|42411|42431|42411|42426|42406|1
1653484740000|2022-05-25 13:19:00|42437.3|42417.3|42456.1|42436.1|42457.5|42437.5|42437.3|42417.3|27
1653484750000|2022-05-25 13:19:10|42457.3|42437.3|42477.3|42457.3|42477.3|42457.3|42457.3|42437.3|8
1653484760000|2022-05-25 13:19:20|42479.8|42459.8|42482.3|42462.3|42487.3|42467.3|42479.8|42459.8|42
1653484770000|2022-05-25 13:19:30|42483.5|42463.5|42473.5|42453.5|42483.5|42463.5|42472.3|42452.3|9
1653484780000|2022-05-25 13:19:40|42471|42451|42471|42451|42471|42451|42471|42451|3
1653484790000|2022-05-25 13:19:50|42472.3|42452.3|42478.6|42458.6|42478.6|42458.6|42471|42451|52
1653484800000|2022-05-25 13:20:00|42482.5|42462.5|42482.3|42462.3|42484.8|42464.8|42482.3|42462.3|4
1653484810000|2022-05-25 13:20:10|42482.2|42462.2|42481|42461|42482.2|42462.2|42481|42461|16
1653484820000|2022-05-25 13:20:20|42482.3|42462.3|42492.2|42472.2|42494.7|42474.7|42481|42461|5
1653484830000|2022-05-25 13:20:30|42491|42471|42507.3|42487.3|42508.6|42488.6|42491|42471|12
1653484840000|2022-05-25 13:20:40|42508.5|42488.5|42514.8|42494.8|42514.8|42494.8|42508.5|42488.5|3
1653484850000|2022-05-25 13:20:50|42516.1|42496.1|42544.8|42524.8|42548.6|42528.6|42516.1|42496.1|32
1653484860000|2022-05-25 13:21:00|42543.5|42523.5|42529.8|42509.8|42543.5|42523.5|42527.3|42507.3|14
1653484870000|2022-05-25 13:21:10|42531.1|42511.1|42538.5|42518.5|42538.5|42518.5|42531.1|42511.1|4
1653484880000|2022-05-25 13:21:20|42539.7|42519.7|42552.3|42532.3|42552.3|42532.3|42538.5|42518.5|25
1653484890000|2022-05-25 13:21:30|||||||||3
1653484900000|2022-05-25 13:21:40|42551|42531|42549.8|42529.8|42553.6|42533.6|42549.8|42529.8|11
1653484910000|2022-05-25 13:21:50|42551|42531|42542.3|42522.3|42557.5|42537.5|42542.3|42522.3|15
1653484920000|2022-05-25 13:22:00|42544.8|42524.8|42544.8|42524.8|42544.8|42524.8|42544.8|42524.8|6
1653484930000|2022-05-25 13:22:10|42547.3|42527.3|42543.5|42523.5|42548.5|42528.5|42543.5|42523.5|17
1653484940000|2022-05-25 13:22:20|42542.3|42522.3|42544.8|42524.8|42554.8|42534.8|42542.3|42522.3|14
1653484950000|2022-05-25 13:22:30|42546.1|42526.1|42544.8|42524.8|42547.3|42527.3|42544.8|42524.8|2
1653484960000|2022-05-25 13:22:40|42542.3|42522.3|42542.3|42522.3|42542.3|42522.3|42542.3|42522.3|2
1653484970000|2022-05-25 13:22:50|42529.8|42509.8|42529.8|42509.8|42529.8|42509.8|42529.8|42509.8|1
1653484980000|2022-05-25 13:23:00|42531.1|42511.1|42529.8|42509.8|42534.8|42514.8|42529.8|42509.8|5
1653484990000|2022-05-25 13:23:10|42532.3|42512.3|42533.6|42513.6|42533.6|42513.6|42532.3|42512.3|3
1653485000000|2022-05-25 13:23:20|42534.8|42514.8|42547.3|42527.3|42547.3|42527.3|42534.8|42514.8|5
1653485010000|2022-05-25 13:23:30|||||||||1
1653485020000|2022-05-25 13:23:40|42548.6|42528.6|42556|42536|42556|42536|42548.6|42528.6|10
1653485030000|2022-05-25 13:23:50|42557.3|42537.3|42566.2|42546.2|42567.3|42547.3|42557.3|42537.3|8
1653485040000|2022-05-25 13:24:00|42567.5|42547.5|42569.8|42549.8|42569.8|42549.8|42567.5|42547.5|2
1653485050000|2022-05-25 13:24:10|42571.2|42551.2|42572.3|42552.3|42577.3|42557.3|42571.2|42551.2|13
1653485060000|2022-05-25 13:24:20|42571|42551|42567.3|42547.3|42571|42551|42567.3|42547.3|5
1653485080000|2022-05-25 13:24:40|42566|42546|42577.3|42557.3|42577.3|42557.3|42562.3|42542.3|18
1653485090000|2022-05-25 13:24:50|42578.7|42558.7|42577.3|42557.3|42579.8|42559.8|42577.3|42557.3|1
1653485100000|2022-05-25 13:25:00|42576|42556|42572.3|42552.3|42576|42556|42572.3|42552.3|6
1653485110000|2022-05-25 13:25:10|||||||||2
1653485120000|2022-05-25 13:25:20|42573.7|42553.7|42573.7|42553.7|42573.7|42553.7|42573.7|42553.7|2
1653485130000|2022-05-25 13:25:30|42572.3|42552.3|42567.3|42547.3|42574.8|42554.8|42564.8|42544.8|13
1653485140000|2022-05-25 13:25:40|42564.8|42544.8|42562.3|42542.3|42567.3|42547.3|42562.3|42542.3|25
1653485150000|2022-05-25 13:25:50|42556.2|42536.2|42556.2|42536.2|42556.2|42536.2|42556.2|42536.2|7
1653485160000|2022-05-25 13:26:00|42553.7|42533.7|42543.5|42523.5|42553.7|42533.7|42543.5|42523.5|2
1653485170000|2022-05-25 13:26:10|42542.2|42522.2|42542.3|42522.3|42543.5|42523.5|42541|42521|1
1653485180000|2022-05-25 13:26:20|42539.7|42519.7|42542.3|42522.3|42542.3|42522.3|42538.7|42518.7|11
1653485190000|2022-05-25 13:26:30|42539.8|42519.8|42539.8|42519.8|42539.8|42519.8|42539.8|42519.8|1
1653485200000|2022-05-25 13:26:40|42542.3|42522.3|42562.3|42542.3|42562.3|42542.3|42542.3|42522.3|10
1653485210000|2022-05-25 13:26:50|42568.7|42548.7|42598.7|42578.7|42598.7|42578.7|42568.7|42548.7|11
1653485220000|2022-05-25 13:27:00|42597.3|42577.3|42593.7|42573.7|42597.3|42577.3|42589.8|42569.8|26
1653485230000|2022-05-25 13:27:10|42596.2|42576.2|42604.8|42584.8|42607.3|42587.3|42596.2|42576.2|18
1653485240000|2022-05-25 13:27:20|42606.2|42586.2|42626.2|42606.2|42627.3|42607.3|42606.2|42586.2|50
1653485250000|2022-05-25 13:27:30|42626|42606|42624.8|42604.8|42627.3|42607.3|42622.3|42602.3|19
1653485260000|2022-05-25 13:27:40|42618.7|42598.7|42623.5|42603.5|42624.8|42604.8|42617.3|42597.3|30
1653485270000|2022-05-25 13:27:50|42622.3|42602.3|42644.8|42624.8|42653.5|42633.5|42622.3|42602.3|17
1653485280000|2022-05-25 13:28:00|42648.7|42628.7|42647.3|42627.3|42652.3|42632.3|42644.8|42624.8|52
1653485290000|2022-05-25 13:28:10|42646|42626|42638.5|42618.5|42647.3|42627.3|42634.8|42614.8|21
1653485300000|2022-05-25 13:28:20|42639.8|42619.8|42642.3|42622.3|42644.8|42624.8|42636|42616|19
1653485310000|2022-05-25 13:28:30|42647.3|42627.3|42651.2|42631.2|42651.2|42631.2|42647.3|42627.3|20
1653485320000|2022-05-25 13:28:40|42652.5|42632.5|42649.8|42629.8|42652.5|42632.5|42649.8|42629.8|26
1653485330000|2022-05-25 13:28:50|42637.2|42617.2|42643.5|42623.5|42643.5|42623.5|42636|42616|8
1653485340000|2022-05-25 13:29:00|42646|42626|42638.5|42618.5|42646|42626|42638.5|42618.5|3
1653485350000|2022-05-25 13:29:10|42641|42621|42646|42626|42647.3|42627.3|42641|42621|10
1653485360000|2022-05-25 13:29:20|42648.7|42628.7|42652.3|42632.3|42653.5|42633.5|42648.7|42628.7|11
1653485370000|2022-05-25 13:29:30|42653.5|42633.5|42666|42646|42667.2|42647.2|42653.5|42633.5|33
1653485380000|2022-05-25 13:29:40|42665.9|42645.9|42659.7|42639.7|42665.9|42645.9|42659.7|42639.7|4
1653485390000|2022-05-25 13:29:50|42658.5|42638.5|42653.5|42633.5|42661|42641|42652.2|42632.2|6
1653485400000|2022-05-25 13:30:00|42652.2|42632.2|42658.7|42638.7|42659.8|42639.8|42649.8|42629.8|8
1653485410000|2022-05-25 13:30:10|42661.2|42641.2|42659.8|42639.8|42663.7|42643.7|42657.3|42637.3|18
1653485420000|2022-05-25 13:30:20|42658.5|42638.5|42659.8|42639.8|42659.8|42639.8|42656|42636|9
1653485430000|2022-05-25 13:30:30|42658.7|42638.7|42653.7|42633.7|42659.8|42639.8|42653.7|42633.7|14
1653485440000|2022-05-25 13:30:40|42655|42635|42661|42641|42662.5|42642.5|42655|42635|9
1653485450000|2022-05-25 13:30:50|42659.8|42639.8|42659.8|42639.8|42662.3|42642.3|42659.8|42639.8|5
1653485460000|2022-05-25 13:31:00|42661.2|42641.2|42663.5|42643.5|42663.5|42643.5|42657.3|42637.3|11
1653485470000|2022-05-25 13:31:10|42664.8|42644.8|42659.8|42639.8|42667.3|42647.3|42659.8|42639.8|16
1653485480000|2022-05-25 13:31:20|42662.5|42642.5|42657.3|42637.3|42664.8|42644.8|42657.3|42637.3|8
1653485490000|2022-05-25 13:31:30|42656|42636|42659.8|42639.8|42659.8|42639.8|42656|42636|2
1653485500000|2022-05-25 13:31:40|42658.7|42638.7|42658.7|42638.7|42659.8|42639.8|42657.3|42637.3|10
1653485510000|2022-05-25 13:31:50|42660|42640|42658.7|42638.7|42661.2|42641.2|42657.3|42637.3|3
1653485520000|2022-05-25 13:32:00|42661.2|42641.2|42646|42626|42663.7|42643.7|42646|42626|14
1653485530000|2022-05-25 13:32:10|42644.7|42624.7|42652.3|42632.3|42657.3|42637.3|42644.7|42624.7|31
1653485540000|2022-05-25 13:32:20|42654.8|42634.8|42644.8|42624.8|42654.8|42634.8|42644.8|42624.8|7
1653485550000|2022-05-25 13:32:30|42646|42626|42644.8|42624.8|42649.8|42629.8|42644.8|42624.8|4
1653485560000|2022-05-25 13:32:40|42646.2|42626.2|42644.8|42624.8|42652.3|42632.3|42644.8|42624.8|9
1653485570000|2022-05-25 13:32:50|42647.3|42627.3|42644.8|42624.8|42649.8|42629.8|42644.8|42624.8|3
1653485580000|2022-05-25 13:33:00|42646.2|42626.2|42637.4|42617.4|42649.9|42629.9|42637.4|42617.4|34
1653485590000|2022-05-25 13:33:10|42638.7|42618.7|42637.4|42617.4|42639.9|42619.9|42637.4|42617.4|5
1653485600000|2022-05-25 13:33:20|42636.2|42616.2|42649.9|42629.9|42649.9|42629.9|42636.2|42616.2|7
1653485610000|2022-05-25 13:33:30|42648.5|42628.5|42629.9|42609.9|42648.5|42628.5|42624.9|42604.9|20
1653485620000|2022-05-25 13:33:40|42632.4|42612.4|42637.4|42617.4|42637.4|42617.4|42632.4|42612.4|7
1653485630000|2022-05-25 13:33:50|42636|42616|42653.5|42633.5|42653.5|42633.5|42634.9|42614.9|17
1653485640000|2022-05-25 13:34:00|42652.4|42632.4|42659.9|42639.9|42662.4|42642.4|42652.4|42632.4|12
1653485650000|2022-05-25 13:34:10|42654.9|42634.9|42652.4|42632.4|42654.9|42634.9|42648.7|42628.7|16
1653485660000|2022-05-25 13:34:20|42653.7|42633.7|42656|42636|42659.9|42639.9|42653.7|42633.7|6
1653485670000|2022-05-25 13:34:30|42654.9|42634.9|42654.9|42634.9|42654.9|42634.9|42654.9|42634.9|3
1653485680000|2022-05-25 13:34:40|42653.5|42633.5|42654.9|42634.9|42654.9|42634.9|42653.5|42633.5|5
1653485690000|2022-05-25 13:34:50|42656.2|42636.2|42661.2|42641.2|42661.2|42641.2|42656.2|42636.2|3
1653485700000|2022-05-25 13:35:00|42662.5|42642.5|42657.4|42637.4|42667.4|42647.4|42657.4|42637.4|17
1653485710000|2022-05-25 13:35:10|42654.9|42634.9|42652.4|42632.4|42654.9|42634.9|42652.4|42632.4|8
1653485720000|2022-05-25 13:35:20|42654.9|42634.9|42652.4|42632.4|42659.9|42639.9|42652.4|42632.4|22
1653485730000|2022-05-25 13:35:30|42654.9|42634.9|42652.4|42632.4|42654.9|42634.9|42652.4|42632.4|4
1653485740000|2022-05-25 13:35:40|42654.9|42634.9|42649.9|42629.9|42654.9|42634.9|42649.9|42629.9|21
1653485750000|2022-05-25 13:35:50|42651.2|42631.2|42652.4|42632.4|42652.4|42632.4|42647.4|42627.4|5
1653485760000|2022-05-25 13:36:00|42654.9|42634.9|42659.9|42639.9|42659.9|42639.9|42654.9|42634.9|8
1653485770000|2022-05-25 13:36:10|42657.4|42637.4|42662.4|42642.4|42662.4|42642.4|42657.4|42637.4|12
1653485780000|2022-05-25 13:36:20|42663.7|42643.7|42677.4|42657.4|42681|42661|42663.7|42643.7|16
1653485790000|2022-05-25 13:36:30|42679.9|42659.9|42682.4|42662.4|42682.4|42662.4|42677.4|42657.4|14
1653485800000|2022-05-25 13:36:40|42681.2|42661.2|42688.5|42668.5|42688.5|42668.5|42681.2|42661.2|38
1653485810000|2022-05-25 13:36:50|42689.7|42669.7|42719.9|42699.9|42724.9|42704.9|42689.7|42669.7|31
1653485820000|2022-05-25 13:37:00|42718.5|42698.5|42709.9|42689.9|42718.5|42698.5|42709.9|42689.9|21
1653485830000|2022-05-25 13:37:10|42711.2|42691.2|42724.9|42704.9|42724.9|42704.9|42711.2|42691.2|10
1653485840000|2022-05-25 13:37:20|42722.4|42702.4|42727.4|42707.4|42729.9|42709.9|42722.4|42702.4|19
1653485850000|2022-05-25 13:37:30|42729.9|42709.9|42729.9|42709.9|42729.9|42709.9|42727.4|42707.4|6
1653485860000|2022-05-25 13:37:40|42724.9|42704.9|42729.9|42709.9|42729.9|42709.9|42724.9|42704.9|11
1653485870000|2022-05-25 13:37:50|42732.4|42712.4|42727.4|42707.4|42737.4|42717.4|42727.4|42707.4|24
1653485880000|2022-05-25 13:38:00|42726|42706|42724.9|42704.9|42726|42706|42719.9|42699.9|15
1653485890000|2022-05-25 13:38:10|42727.4|42707.4|42731.2|42711.2|42732.4|42712.4|42727.4|42707.4|14
1653485900000|2022-05-25 13:38:20|42732.4|42712.4|42732.4|42712.4|42732.4|42712.4|42727.4|42707.4|18
1653485910000|2022-05-25 13:38:30|42734.9|42714.9|42732.4|42712.4|42734.9|42714.9|42729.9|42709.9|20
1653485920000|2022-05-25 13:38:40|42727.4|42707.4|42724.9|42704.9|42727.4|42707.4|42723.5|42703.5|13
1653485930000|2022-05-25 13:38:50|42722.4|42702.4|42717.4|42697.4|42722.4|42702.4|42714.9|42694.9|35
1653485940000|2022-05-25 13:39:00|42718.7|42698.7|42727.4|42707.4|42727.4|42707.4|42718.7|42698.7|14
1653485950000|2022-05-25 13:39:10|42726|42706|42727.4|42707.4|42727.4|42707.4|42724.9|42704.9|4
1653485960000|2022-05-25 13:39:20|42724.9|42704.9|42709.9|42689.9|42724.9|42704.9|42709.9|42689.9|34
1653485970000|2022-05-25 13:39:30|42711.2|42691.2|42689.7|42669.7|42712.4|42692.4|42689.7|42669.7|27
1653485980000|2022-05-25 13:39:40|42688.5|42668.5|42699.9|42679.9|42699.9|42679.9|42687.4|42667.4|27
1653485990000|2022-05-25 13:39:50|42698.5|42678.5|42692.4|42672.4|42698.5|42678.5|42692.4|42672.4|9
1653486000000|2022-05-25 13:40:00|42691|42671|42701|42681|42703.7|42683.7|42691|42671|12
1653486010000|2022-05-25 13:40:10|42702.4|42682.4|42709.9|42689.9|42709.9|42689.9|42699.9|42679.9|22
1653486020000|2022-05-25 13:40:20|42711.2|42691.2|42709.9|42689.9|42712.4|42692.4|42704.9|42684.9|13
1653486030000|2022-05-25 13:40:30|42708.5|42688.5|42706.2|42686.2|42708.5|42688.5|42702.4|42682.4|14
1653486040000|2022-05-25 13:40:40|42707.4|42687.4|42692.4|42672.4|42709.9|42689.9|42692.4|42672.4|11
1653486050000|2022-05-25 13:40:50|42693.7|42673.7|42699.9|42679.9|42702.4|42682.4|42693.7|42673.7|15
1653486060000|2022-05-25 13:41:00|42697.4|42677.4|42697.4|42677.4|42697.4|42677.4|42694.9|42674.9|10
1653486070000|2022-05-25 13:41:10|42696.2|42676.2|42692.5|42672.5|42697.5|42677.5|42692.5|42672.5|75
1653486080000|2022-05-25 13:41:20|42690|42670|42689.9|42669.9|42696.2|42676.2|42687.5|42667.5|10
1653486090000|2022-05-25 13:41:30|42687.5|42667.5|42695|42675|42695|42675|42685|42665|40
1653486100000|2022-05-25 13:41:40|42692.5|42672.5|42682.5|42662.5|42692.5|42672.5|42682.5|42662.5|6
1653486110000|2022-05-25 13:41:50|42677.5|42657.5|42667.5|42647.5|42677.5|42657.5|42667.5|42647.5|8
1653486120000|2022-05-25 13:42:00|42666.2|42646.2|42663.7|42643.7|42670|42650|42663.7|42643.7|11
1653486130000|2022-05-25 13:42:10|42660|42640|42650|42630|42660|42640|42650|42630|17
1653486140000|2022-05-25 13:42:20|42652.5|42632.5|42652.5|42632.5|42652.5|42632.5|42647.5|42627.5|13
1653486150000|2022-05-25 13:42:30|42653.8|42633.8|42667.5|42647.5|42667.5|42647.5|42653.8|42633.8|12
1653486160000|2022-05-25 13:42:40|42668.8|42648.8|42675|42655|42676.3|42656.3|42668.8|42648.8|16
1653486170000|2022-05-25 13:42:50|42673.8|42653.8|42662.5|42642.5|42675|42655|42662.5|42642.5|6
1653486180000|2022-05-25 13:43:00|42665|42645|42665|42645|42665|42645|42665|42645|6
1653486190000|2022-05-25 13:43:10|42662.5|42642.5|42662.5|42642.5|42662.5|42642.5|42662.5|42642.5|3
1653486200000|2022-05-25 13:43:20|42661.2|42641.2|42650|42630|42661.2|42641.2|42650|42630|10
1653486210000|2022-05-25 13:43:30|42648.7|42628.7|42647.5|42627.5|42652.5|42632.5|42647.5|42627.5|10
1653486220000|2022-05-25 13:43:40|42648.8|42628.8|42638.7|42618.7|42650|42630|42638.7|42618.7|5
1653486230000|2022-05-25 13:43:50|42637.5|42617.5|42643.7|42623.7|42643.7|42623.7|42635|42615|13
1653486240000|2022-05-25 13:44:00|42646.3|42626.3|42660|42640|42660|42640|42646.3|42626.3|16
1653486250000|2022-05-25 13:44:10|42662.5|42642.5|42665|42645|42666.3|42646.3|42662.5|42642.5|4
1653486260000|2022-05-25 13:44:20|42663.7|42643.7|42657.5|42637.5|42663.7|42643.7|42656.3|42636.3|12
1653486270000|2022-05-25 13:44:30|42658.7|42638.7|42655|42635|42658.7|42638.7|42655|42635|4
1653486280000|2022-05-25 13:44:40|42657.5|42637.5|42660|42640|42662.5|42642.5|42657.5|42637.5|8
1653486290000|2022-05-25 13:44:50|42658.8|42638.8|42660|42640|42660|42640|42656.3|42636.3|9
1653486300000|2022-05-25 13:45:00|42662.5|42642.5|42671.2|42651.2|42682.4|42662.4|42662.5|42642.5|73
1653486310000|2022-05-25 13:45:10|42669.9|42649.9|42689.9|42669.9|42689.9|42669.9|42669.9|42649.9|18
1653486320000|2022-05-25 13:45:20|42688.7|42668.7|42704.9|42684.9|42704.9|42684.9|42684.9|42664.9|7
1653486330000|2022-05-25 13:45:30|42707.4|42687.4|42709.9|42689.9|42713.6|42693.6|42707.4|42687.4|13
1653486340000|2022-05-25 13:45:40|42711.2|42691.2|42703.6|42683.6|42711.2|42691.2|42703.6|42683.6|22
1653486350000|2022-05-25 13:45:50|42706.1|42686.1|42710|42690|42710|42690|42706.1|42686.1|3
1653486360000|2022-05-25 13:46:00|42708.7|42688.7|42699.9|42679.9|42708.8|42688.8|42699.9|42679.9|10
1653486370000|2022-05-25 13:46:10|42701.2|42681.2|42702.5|42682.5|42702.5|42682.5|42699.9|42679.9|7
1653486380000|2022-05-25 13:46:20|42701.2|42681.2|42703.7|42683.7|42703.7|42683.7|42701.2|42681.2|3
1653486390000|2022-05-25 13:46:30|42705|42685|42722.5|42702.5|42722.5|42702.5|42705|42685|6
1653486400000|2022-05-25 13:46:40|42725|42705|42725|42705|42730.1|42710.1|42725|42705|12
1653486410000|2022-05-25 13:46:50|42727.5|42707.5|42732.5|42712.5|42740|42720|42727.5|42707.5|40
1653486420000|2022-05-25 13:47:00|42735|42715|42707.5|42687.5|42735|42715|42707.5|42687.5|22
1653486430000|2022-05-25 13:47:10|42706.3|42686.3|42695|42675|42706.3|42686.3|42690|42670|16
1653486440000|2022-05-25 13:47:20|42696.3|42676.3|42705|42685|42710|42690|42696.3|42676.3|12
1653486450000|2022-05-25 13:47:30|42703.8|42683.8|42705|42685|42705|42685|42698.8|42678.8|13
1653486460000|2022-05-25 13:47:40|42703.7|42683.7|42692.5|42672.5|42703.7|42683.7|42692.5|42672.5|4
1653486470000|2022-05-25 13:47:50|42691.2|42671.2|42703.9|42683.9|42703.9|42683.9|42691.2|42671.2|19
1653486480000|2022-05-25 13:48:00|42702.6|42682.6|42687.5|42667.5|42702.6|42682.6|42687.5|42667.5|10
1653486490000|2022-05-25 13:48:10|42684.9|42664.9|42677.4|42657.4|42686.2|42666.2|42674.9|42654.9|14
1653486500000|2022-05-25 13:48:20|42676.1|42656.1|42684.9|42664.9|42686.1|42666.1|42674.9|42654.9|12
1653486510000|2022-05-25 13:48:30|42683.6|42663.6|42677.4|42657.4|42683.6|42663.6|42677.4|42657.4|9
1653486520000|2022-05-25 13:48:40|42676.2|42656.2|42682.4|42662.4|42682.4|42662.4|42676.2|42656.2|6
1653486530000|2022-05-25 13:48:50|42681.1|42661.1|42672.4|42652.4|42681.1|42661.1|42672.4|42652.4|15
1653486540000|2022-05-25 13:49:00|42673.7|42653.7|42679.9|42659.9|42679.9|42659.9|42669.9|42649.9|13
1653486550000|2022-05-25 13:49:10|42682.4|42662.4|42689.9|42669.9|42689.9|42669.9|42682.4|42662.4|16
1653486560000|2022-05-25 13:49:20|42684.9|42664.9|42687.4|42667.4|42687.4|42667.4|42679.9|42659.9|4
1653486570000|2022-05-25 13:49:30|42688.7|42668.7|42689.9|42669.9|42691.2|42671.2|42688.7|42668.7|4
1653486580000|2022-05-25 13:49:40|42691.2|42671.2|42694.9|42674.9|42697.4|42677.4|42689.9|42669.9|18
1653486590000|2022-05-25 13:49:50|42692.4|42672.4|42692.4|42672.4|42697.4|42677.4|42692.4|42672.4|6
1653486600000|2022-05-25 13:50:00|42693.7|42673.7|42697.4|42677.4|42699.9|42679.9|42693.7|42673.7|3
1653486610000|2022-05-25 13:50:10|42698.6|42678.6|42691.1|42671.1|42698.6|42678.6|42691.1|42671.1|6
1653486620000|2022-05-25 13:50:20|42689.8|42669.8|42689.9|42669.9|42689.9|42669.9|42687.4|42667.4|4
1653486630000|2022-05-25 13:50:30|42691.2|42671.2|42692.4|42672.4|42692.4|42672.4|42691.2|42671.2|1
1653486640000|2022-05-25 13:50:40|42693.7|42673.7|42697.4|42677.4|42697.4|42677.4|42693.7|42673.7|1
1653486650000|2022-05-25 13:50:50|42698.7|42678.7|42706.2|42686.2|42706.2|42686.2|42697.4|42677.4|3
1653486660000|2022-05-25 13:51:00|42707.5|42687.5|42712.4|42692.4|42712.4|42692.4|42707.5|42687.5|11
1653486670000|2022-05-25 13:51:10|42711.1|42691.1|42709.9|42689.9|42711.1|42691.1|42709.9|42689.9|10
1653486680000|2022-05-25 13:51:20|42707.4|42687.4|42691.1|42671.1|42707.4|42687.4|42691.1|42671.1|24
1653486690000|2022-05-25 13:51:30|42689.9|42669.9|42684.9|42664.9|42694.9|42674.9|42684.9|42664.9|5
1653486700000|2022-05-25 13:51:40|42687.4|42667.4|42684.9|42664.9|42689.9|42669.9|42684.9|42664.9|4
1653486710000|2022-05-25 13:51:50|42683.6|42663.6|42679.9|42659.9|42683.6|42663.6|42678.6|42658.6|6
1653486720000|2022-05-25 13:52:00|42677.4|42657.4|42674.9|42654.9|42677.4|42657.4|42674.9|42654.9|2
1653486730000|2022-05-25 13:52:10|42672.4|42652.4|42667.4|42647.4|42672.4|42652.4|42666.2|42646.2|9
1653486740000|2022-05-25 13:52:20|42668.7|42648.7|42677.4|42657.4|42678.6|42658.6|42668.7|42648.7|4
1653486750000|2022-05-25 13:52:30|42678.7|42658.7|42678.7|42658.7|42678.7|42658.7|42678.7|42658.7|1
1653486760000|2022-05-25 13:52:40|42677.4|42657.4|42672.4|42652.4|42677.4|42657.4|42672.4|42652.4|1
1653486770000|2022-05-25 13:52:50|42674.9|42654.9|42674.9|42654.9|42674.9|42654.9|42674.9|42654.9|0
1653486780000|2022-05-25 13:53:00|42676.2|42656.2|42679.9|42659.9|42679.9|42659.9|42676.2|42656.2|6
1653486790000|2022-05-25 13:53:10|42681.1|42661.1|42678.7|42658.7|42687.4|42667.4|42677.4|42657.4|7
1653486800000|2022-05-25 13:53:20|42682.4|42662.4|42679.9|42659.9|42683.7|42663.7|42679.9|42659.9|3
1653486810000|2022-05-25 13:53:30|42677.4|42657.4|42674.9|42654.9|42677.4|42657.4|42672.4|42652.4|9
1653486820000|2022-05-25 13:53:40|42672.4|42652.4|42656.2|42636.2|42672.4|42652.4|42656.2|42636.2|10
1653486830000|2022-05-25 13:53:50|42657.4|42637.4|42667.4|42647.4|42669.9|42649.9|42657.4|42637.4|4
1653486840000|2022-05-25 13:54:00|42669.9|42649.9|42669.9|42649.9|42672.4|42652.4|42669.9|42649.9|3
1653486850000|2022-05-25 13:54:10|42668.6|42648.6|42679.9|42659.9|42681.2|42661.2|42667.4|42647.4|3
1653486860000|2022-05-25 13:54:20|42682.4|42662.4|42689.9|42669.9|42689.9|42669.9|42682.4|42662.4|2
1653486870000|2022-05-25 13:54:30|42692.4|42672.4|42687.4|42667.4|42692.4|42672.4|42687.4|42667.4|6
1653486880000|2022-05-25 13:54:40|42684.9|42664.9|42679.9|42659.9|42684.9|42664.9|42679.9|42659.9|8
1653486890000|2022-05-25 13:54:50|||||||||2
1653486900000|2022-05-25 13:55:00|42678.6|42658.6|42663.6|42643.6|42678.6|42658.6|42663.6|42643.6|2
1653486910000|2022-05-25 13:55:10|42664.9|42644.9|42667.4|42647.4|42667.4|42647.4|42664.9|42644.9|4
1653486920000|2022-05-25 13:55:20|42668.7|42648.7|42664.9|42644.9|42669.9|42649.9|42663.6|42643.6|5
1653486930000|2022-05-25 13:55:30|42666.2|42646.2|42672.4|42652.4|42682.3|42662.3|42666.2|42646.2|10
1653486940000|2022-05-25 13:55:40|42676.1|42656.1|42683.7|42663.7|42684.9|42664.9|42676.1|42656.1|5
1653486950000|2022-05-25 13:55:50|42682.4|42662.4|42678.6|42658.6|42684.9|42664.9|42674.9|42654.9|5
1653486960000|2022-05-25 13:56:00|42677.4|42657.4|42682.4|42662.4|42688.7|42668.7|42677.4|42657.4|8
1653486970000|2022-05-25 13:56:10|42681.1|42661.1|42684.9|42664.9|42684.9|42664.9|42679.9|42659.9|5
1653486980000|2022-05-25 13:56:20|42687.4|42667.4|42689.9|42669.9|42692.4|42672.4|42687.4|42667.4|5
1653486990000|2022-05-25 13:56:30|42688.7|42668.7|42689.9|42669.9|42689.9|42669.9|42687.4|42667.4|2
1653487000000|2022-05-25 13:56:40|42687.4|42667.4|42684.9|42664.9|42687.4|42667.4|42679.9|42659.9|5
1653487010000|2022-05-25 13:56:50|42689.9|42669.9|42684.9|42664.9|42689.9|42669.9|42684.9|42664.9|3
1653487020000|2022-05-25 13:57:00|42686.2|42666.2|42702.4|42682.4|42702.4|42682.4|42684.9|42664.9|14
1653487030000|2022-05-25 13:57:10|42704.9|42684.9|42713.6|42693.6|42714.9|42694.9|42704.9|42684.9|8
1653487040000|2022-05-25 13:57:20|42711.1|42691.1|42703.6|42683.6|42711.1|42691.1|42703.6|42683.6|7
1653487050000|2022-05-25 13:57:30|42704.9|42684.9|42699.9|42679.9|42704.9|42684.9|42699.9|42679.9|2
1653487060000|2022-05-25 13:57:40|42703.7|42683.7|42704.9|42684.9|42704.9|42684.9|42703.6|42683.6|2
1653487070000|2022-05-25 13:57:50|42706.2|42686.2|42707.4|42687.4|42707.4|42687.4|42704.9|42684.9|2
1653487080000|2022-05-25 13:58:00|42708.7|42688.7|42708.7|42688.7|42711.2|42691.2|42708.7|42688.7|7
1653487090000|2022-05-25 13:58:10|42706.2|42686.2|42716.2|42696.2|42716.2|42696.2|42705|42685|3
1653487100000|2022-05-25 13:58:20|42718.7|42698.7|42719.9|42699.9|42722.4|42702.4|42718.7|42698.7|11
1653487110000|2022-05-25 13:58:30|42721.2|42701.2|42712.4|42692.4|42721.2|42701.2|42712.4|42692.4|2
1653487120000|2022-05-25 13:58:40|42711.1|42691.1|42692.4|42672.4|42712.4|42692.4|42689.9|42669.9|6
1653487130000|2022-05-25 13:58:50|42689.9|42669.9|42694.9|42674.9|42697.4|42677.4|42689.9|42669.9|2
1653487140000|2022-05-25 13:59:00|42693.7|42673.7|42694.9|42674.9|42694.9|42674.9|42689.9|42669.9|0
1653487150000|2022-05-25 13:59:10|42692.4|42672.4|42689.9|42669.9|42692.4|42672.4|42689.9|42669.9|0
1653487160000|2022-05-25 13:59:20|42688.6|42668.6|42679.9|42659.9|42688.6|42668.6|42679.9|42659.9|3
1653487170000|2022-05-25 13:59:30|42681.2|42661.2|42687.4|42667.4|42687.4|42667.4|42681.2|42661.2|3
1653487180000|2022-05-25 13:59:40|42689.9|42669.9|42687.4|42667.4|42689.9|42669.9|42684.9|42664.9|1
1653487190000|2022-05-25 13:59:50|42684.9|42664.9|42683.6|42663.6|42684.9|42664.9|42682.4|42662.4|4
1653487200000|2022-05-25 14:00:00|42682.4|42662.4|42675|42655|42684.9|42664.9|42675|42655|5
1653487210000|2022-05-25 14:00:10|42676.2|42656.2|42674.9|42654.9|42676.2|42656.2|42671.2|42651.2|3
1653487220000|2022-05-25 14:00:20|42679.9|42659.9|42682.4|42662.4|42683.6|42663.6|42679.9|42659.9|7
1653487230000|2022-05-25 14:00:30|42684.9|42664.9|42687.4|42667.4|42687.4|42667.4|42684.9|42664.9|1
1653487240000|2022-05-25 14:00:40|42686.1|42666.1|42689.9|42669.9|42692.4|42672.4|42686.1|42666.1|22
1653487250000|2022-05-25 14:00:50|42691.1|42671.1|42688.6|42668.6|42694.9|42674.9|42688.6|42668.6|14
1653487260000|2022-05-25 14:01:00|42687.4|42667.4|42686.1|42666.1|42689.9|42669.9|42686.1|42666.1|4
1653487270000|2022-05-25 14:01:10|42684.8|42664.8|42674.9|42654.9|42684.8|42664.8|42672.4|42652.4|2
1653487280000|2022-05-25 14:01:20|42673.7|42653.7|42672.4|42652.4|42674.9|42654.9|42669.9|42649.9|4
1653487290000|2022-05-25 14:01:30|42674.9|42654.9|42687.4|42667.4|42687.4|42667.4|42674.9|42654.9|4
1653487300000|2022-05-25 14:01:40|42686.1|42666.1|42684.9|42664.9|42688.7|42668.7|42684.9|42664.9|0
1653487310000|2022-05-25 14:01:50|42688.6|42668.6|42706.2|42686.2|42706.2|42686.2|42688.6|42668.6|8
1653487320000|2022-05-25 14:02:00|42704.9|42684.9|42722.4|42702.4|42722.4|42702.4|42704.9|42684.9|13
1653487330000|2022-05-25 14:02:10|42721.1|42701.1|42714.9|42694.9|42721.1|42701.1|42714.9|42694.9|6
1653487340000|2022-05-25 14:02:20|42718.7|42698.7|42713.6|42693.6|42718.7|42698.7|42713.6|42693.6|7
1653487350000|2022-05-25 14:02:30|42712.3|42692.3|42717.4|42697.4|42717.4|42697.4|42712.3|42692.3|9
1653487360000|2022-05-25 14:02:40|42716.1|42696.1|42714.9|42694.9|42716.1|42696.1|42714.9|42694.9|1
1653487370000|2022-05-25 14:02:50|42716.1|42696.1|42718.7|42698.7|42718.7|42698.7|42714.9|42694.9|0
1653487380000|2022-05-25 14:03:00|42719.9|42699.9|42731.2|42711.2|42731.2|42711.2|42719.9|42699.9|0
1653487390000|2022-05-25 14:03:10|42729.9|42709.9|42732.4|42712.4|42734.9|42714.9|42729.9|42709.9|3
1653487400000|2022-05-25 14:03:20|42731.1|42711.1|42737.4|42717.4|42737.4|42717.4|42729.9|42709.9|6
1653487410000|2022-05-25 14:03:30|42738.7|42718.7|42737.4|42717.4|42739.9|42719.9|42737.4|42717.4|6
1653487420000|2022-05-25 14:03:40|42736.1|42716.1|42769.9|42749.9|42769.9|42749.9|42736.1|42716.1|24
1653487430000|2022-05-25 14:03:50|42767.4|42747.4|42777.4|42757.4|42778.7|42758.7|42767.4|42747.4|18
1653487440000|2022-05-25 14:04:00|42787.6|42767.6|42808.6|42788.6|42812.4|42792.4|42787.6|42767.6|37
1653487450000|2022-05-25 14:04:10|42807.4|42787.4|42794.9|42774.9|42807.4|42787.4|42794.9|42774.9|29
1653487460000|2022-05-25 14:04:20|42797.4|42777.4|42804.9|42784.9|42807.4|42787.4|42794.9|42774.9|12
1653487470000|2022-05-25 14:04:30|42807.4|42787.4|42809.9|42789.9|42817.4|42797.4|42807.4|42787.4|29
1653487480000|2022-05-25 14:04:40|42811.2|42791.2|42808.6|42788.6|42811.2|42791.2|42808.6|42788.6|6
1653487490000|2022-05-25 14:04:50|42807.4|42787.4|42808.6|42788.6|42809.9|42789.9|42807.4|42787.4|6
1653487500000|2022-05-25 14:05:00|42807.3|42787.3|42799.9|42779.9|42809.9|42789.9|42799.9|42779.9|24
1653487510000|2022-05-25 14:05:10|42801.2|42781.2|42798.6|42778.6|42804.9|42784.9|42798.6|42778.6|2
1653487520000|2022-05-25 14:05:20|42799.9|42779.9|42797.4|42777.4|42799.9|42779.9|42797.4|42777.4|5
1653487530000|2022-05-25 14:05:30|42796.2|42776.2|42799.9|42779.9|42799.9|42779.9|42796.2|42776.2|9
1653487540000|2022-05-25 14:05:40|42801.2|42781.2|42804.9|42784.9|42804.9|42784.9|42801.2|42781.2|10
1653487550000|2022-05-25 14:05:50|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|2
1653487560000|2022-05-25 14:06:00|42799.9|42779.9|42799.9|42779.9|42804.9|42784.9|42797.4|42777.4|6
1653487570000|2022-05-25 14:06:10|42798.6|42778.6|42799.9|42779.9|42799.9|42779.9|42797.4|42777.4|5
1653487580000|2022-05-25 14:06:20|42797.4|42777.4|42796.1|42776.1|42797.4|42777.4|42796.1|42776.1|7
1653487590000|2022-05-25 14:06:30|42794.8|42774.8|42784.9|42764.9|42794.8|42774.8|42784.9|42764.9|8
1653487600000|2022-05-25 14:06:40|42783.6|42763.6|42779.9|42759.9|42784.9|42764.9|42779.9|42759.9|9
1653487610000|2022-05-25 14:06:50|42782.4|42762.4|42778.6|42758.6|42784.9|42764.9|42778.6|42758.6|6
1653487620000|2022-05-25 14:07:00|42777.3|42757.3|42774.9|42754.9|42777.3|42757.3|42774.9|42754.9|4
1653487630000|2022-05-25 14:07:10|42773.6|42753.6|42773.6|42753.6|42773.6|42753.6|42772.3|42752.3|1
1653487640000|2022-05-25 14:07:20|42771.1|42751.1|42757.4|42737.4|42771.1|42751.1|42757.4|42737.4|5
1653487650000|2022-05-25 14:07:30|42754.9|42734.9|42757.4|42737.4|42757.4|42737.4|42752.4|42732.4|7
1653487660000|2022-05-25 14:07:40|42758.7|42738.7|42757.4|42737.4|42758.7|42738.7|42754.9|42734.9|5
1653487670000|2022-05-25 14:07:50|||||||||8
1653487680000|2022-05-25 14:08:00|42758.7|42738.7|42757.4|42737.4|42759.9|42739.9|42757.4|42737.4|12
1653487690000|2022-05-25 14:08:10|||||||||3
1653487700000|2022-05-25 14:08:20|42756.1|42736.1|42764.9|42744.9|42764.9|42744.9|42752.3|42732.3|11
1653487710000|2022-05-25 14:08:30|42766.2|42746.2|42762.4|42742.4|42767.4|42747.4|42762.4|42742.4|3
1653487720000|2022-05-25 14:08:40|42761.1|42741.1|42761.1|42741.1|42761.1|42741.1|42756.1|42736.1|6
1653487730000|2022-05-25 14:08:50|42763.6|42743.6|42769.9|42749.9|42783.7|42763.7|42763.6|42743.6|21
1653487740000|2022-05-25 14:09:00|42774.9|42754.9|42769.9|42749.9|42774.9|42754.9|42766.1|42746.1|4
1653487750000|2022-05-25 14:09:10|42768.6|42748.6|42759.9|42739.9|42769.9|42749.9|42759.9|42739.9|11
1653487760000|2022-05-25 14:09:20|42758.6|42738.6|42753.6|42733.6|42758.6|42738.6|42753.6|42733.6|6
1653487770000|2022-05-25 14:09:30|42752.3|42732.3|42751.1|42731.1|42753.6|42733.6|42751.1|42731.1|7
1653487780000|2022-05-25 14:09:40|42749.9|42729.9|42749.9|42729.9|42749.9|42729.9|42747.4|42727.4|4
1653487790000|2022-05-25 14:09:50|42751.1|42731.1|42754.9|42734.9|42756.1|42736.1|42751.1|42731.1|2
1653487800000|2022-05-25 14:10:00|42753.6|42733.6|42751.1|42731.1|42753.6|42733.6|42751.1|42731.1|2
1653487810000|2022-05-25 14:10:10|42748.6|42728.6|42747.4|42727.4|42748.6|42728.6|42747.4|42727.4|2
1653487820000|2022-05-25 14:10:20|42746.1|42726.1|42746.1|42726.1|42746.1|42726.1|42746.1|42726.1|7
1653487830000|2022-05-25 14:10:30|42747.4|42727.4|42757.4|42737.4|42757.4|42737.4|42747.4|42727.4|4
1653487840000|2022-05-25 14:10:40|42758.6|42738.6|42762.4|42742.4|42766.2|42746.2|42757.4|42737.4|12
1653487850000|2022-05-25 14:10:50|42759.9|42739.9|42757.4|42737.4|42759.9|42739.9|42757.4|42737.4|3
1653487860000|2022-05-25 14:11:00|42759.9|42739.9|42779.9|42759.9|42779.9|42759.9|42759.9|42739.9|8
1653487870000|2022-05-25 14:11:10|42782.4|42762.4|42782.4|42762.4|42787.4|42767.4|42782.4|42762.4|9
1653487880000|2022-05-25 14:11:20|42779.9|42759.9|42774.9|42754.9|42779.9|42759.9|42774.9|42754.9|5
1653487890000|2022-05-25 14:11:30|42772.4|42752.4|42767.4|42747.4|42772.4|42752.4|42764.9|42744.9|5
1653487900000|2022-05-25 14:11:40|42768.6|42748.6|42767.4|42747.4|42768.6|42748.6|42767.4|42747.4|0
1653487910000|2022-05-25 14:11:50|42768.6|42748.6|42766.1|42746.1|42771.1|42751.1|42766.1|42746.1|5
1653487920000|2022-05-25 14:12:00|42767.4|42747.4|42744.9|42724.9|42767.4|42747.4|42744.9|42724.9|9
1653487930000|2022-05-25 14:12:10|42746.1|42726.1|42753.7|42733.7|42753.7|42733.7|42746.1|42726.1|5
1653487940000|2022-05-25 14:12:20|42751.1|42731.1|42751.3|42731.3|42751.3|42731.3|42743.6|42723.6|36
1653487950000|2022-05-25 14:12:30|42753.7|42733.7|42774.9|42754.9|42777.4|42757.4|42753.7|42733.7|27
1653487960000|2022-05-25 14:12:40|42773.6|42753.6|42729.9|42709.9|42773.6|42753.6|42729.9|42709.9|22
1653487970000|2022-05-25 14:12:50|42728.6|42708.6|42744.9|42724.9|42744.9|42724.9|42727.4|42707.4|12
1653487980000|2022-05-25 14:13:00|42742.4|42722.4|42729.9|42709.9|42742.4|42722.4|42729.9|42709.9|9
1653487990000|2022-05-25 14:13:10|42724.9|42704.9|42724.9|42704.9|42728.7|42708.7|42722.4|42702.4|5
1653488000000|2022-05-25 14:13:20|42726.2|42706.2|42729.9|42709.9|42729.9|42709.9|42724.9|42704.9|6
1653488010000|2022-05-25 14:13:30|42731.2|42711.2|42732.4|42712.4|42732.4|42712.4|42729.9|42709.9|3
1653488020000|2022-05-25 14:13:40|42731.1|42711.1|42732.4|42712.4|42732.4|42712.4|42729.9|42709.9|1
1653488030000|2022-05-25 14:13:50|42733.7|42713.7|42733.7|42713.7|42733.7|42713.7|42732.4|42712.4|3
1653488040000|2022-05-25 14:14:00|42734.9|42714.9|42739.9|42719.9|42742.4|42722.4|42734.9|42714.9|10
1653488050000|2022-05-25 14:14:10|42741.2|42721.2|42751.1|42731.1|42753.7|42733.7|42741.2|42721.2|10
1653488060000|2022-05-25 14:14:20|42749.9|42729.9|42759.9|42739.9|42759.9|42739.9|42749.9|42729.9|2
1653488070000|2022-05-25 14:14:30|42761.2|42741.2|42762.4|42742.4|42762.4|42742.4|42761.1|42741.1|7
1653488080000|2022-05-25 14:14:40|42763.7|42743.7|42767.4|42747.4|42771.1|42751.1|42763.7|42743.7|17
1653488090000|2022-05-25 14:14:50|42764.9|42744.9|42759.9|42739.9|42767.4|42747.4|42759.9|42739.9|9
1653488100000|2022-05-25 14:15:00|42762.4|42742.4|42762.4|42742.4|42766.2|42746.2|42759.9|42739.9|19
1653488110000|2022-05-25 14:15:10|42763.7|42743.7|42772.4|42752.4|42772.4|42752.4|42763.7|42743.7|11
1653488120000|2022-05-25 14:15:20|42771.1|42751.1|42759.9|42739.9|42771.1|42751.1|42759.9|42739.9|9
1653488130000|2022-05-25 14:15:30|42761.1|42741.1|42752.4|42732.4|42764.9|42744.9|42752.4|42732.4|8
1653488140000|2022-05-25 14:15:40|42754.9|42734.9|42754.9|42734.9|42758.7|42738.7|42754.9|42734.9|23
1653488150000|2022-05-25 14:15:50|||||||||3
1653488160000|2022-05-25 14:16:00|42752.4|42732.4|42762.4|42742.4|42768.7|42748.7|42752.4|42732.4|13
1653488170000|2022-05-25 14:16:10|42761.1|42741.1|42764.9|42744.9|42764.9|42744.9|42757.4|42737.4|9
1653488180000|2022-05-25 14:16:20|42767.4|42747.4|42759.9|42739.9|42769.9|42749.9|42759.9|42739.9|4
1653488190000|2022-05-25 14:16:30|42757.4|42737.4|42757.4|42737.4|42757.4|42737.4|42757.4|42737.4|2
1653488200000|2022-05-25 14:16:40|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|1
1653488210000|2022-05-25 14:16:50|42762.4|42742.4|42759.9|42739.9|42762.4|42742.4|42759.9|42739.9|2
1653488220000|2022-05-25 14:17:00|42762.4|42742.4|42762.4|42742.4|42764.9|42744.9|42759.9|42739.9|15
1653488230000|2022-05-25 14:17:10|42763.7|42743.7|42774.9|42754.9|42774.9|42754.9|42763.7|42743.7|2
1653488240000|2022-05-25 14:17:20|42777.4|42757.4|42782.4|42762.4|42782.4|42762.4|42777.4|42757.4|10
1653488250000|2022-05-25 14:17:30|42784.9|42764.9|42786.1|42766.1|42787.4|42767.4|42784.9|42764.9|2
1653488260000|2022-05-25 14:17:40|42784.9|42764.9|42782.4|42762.4|42784.9|42764.9|42782.4|42762.4|3
1653488270000|2022-05-25 14:17:50|42783.7|42763.7|42779.9|42759.9|42784.9|42764.9|42777.4|42757.4|2
1653488280000|2022-05-25 14:18:00|42778.6|42758.6|42777.4|42757.4|42778.7|42758.7|42772.4|42752.4|14
1653488290000|2022-05-25 14:18:10|42784.9|42764.9|42794.9|42774.9|42794.9|42774.9|42784.9|42764.9|13
1653488300000|2022-05-25 14:18:20|42792.4|42772.4|42789.9|42769.9|42792.4|42772.4|42788.7|42768.7|9
1653488310000|2022-05-25 14:18:30|42794.9|42774.9|42804.9|42784.9|42807.4|42787.4|42794.9|42774.9|9
1653488320000|2022-05-25 14:18:40|42807.4|42787.4|42804.9|42784.9|42816.1|42796.1|42803.6|42783.6|42
1653488330000|2022-05-25 14:18:50|42806.2|42786.2|42809.9|42789.9|42814.9|42794.9|42806.2|42786.2|6
1653488340000|2022-05-25 14:19:00|42804.9|42784.9|42803.6|42783.6|42804.9|42784.9|42801.1|42781.1|19
1653488350000|2022-05-25 14:19:10|42804.9|42784.9|42804.9|42784.9|42804.9|42784.9|42804.9|42784.9|3
1653488360000|2022-05-25 14:19:20|42803.6|42783.6|42798.6|42778.6|42803.6|42783.6|42798.6|42778.6|11
1653488370000|2022-05-25 14:19:30|42797.4|42777.4|42797.4|42777.4|42802.4|42782.4|42797.4|42777.4|10
1653488380000|2022-05-25 14:19:40|42796.1|42776.1|42784.9|42764.9|42796.1|42776.1|42783.6|42763.6|11
1653488390000|2022-05-25 14:19:50|42783.7|42763.7|42786.2|42766.2|42786.2|42766.2|42783.7|42763.7|6
1653488400000|2022-05-25 14:20:00|42783.7|42763.7|42773.6|42753.6|42783.7|42763.7|42773.6|42753.6|4
1653488410000|2022-05-25 14:20:10|42771.1|42751.1|42772.4|42752.4|42772.4|42752.4|42767.4|42747.4|3
1653488420000|2022-05-25 14:20:20|42773.7|42753.7|42776.2|42756.2|42776.2|42756.2|42773.7|42753.7|4
1653488430000|2022-05-25 14:20:30|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|2
1653488440000|2022-05-25 14:20:40|42778.7|42758.7|42787.4|42767.4|42787.4|42767.4|42778.7|42758.7|7
1653488460000|2022-05-25 14:21:00|42788.7|42768.7|42789.9|42769.9|42789.9|42769.9|42787.4|42767.4|5
1653488470000|2022-05-25 14:21:10|42791.2|42771.2|42816.1|42796.1|42817.4|42797.4|42791.2|42771.2|54
1653488480000|2022-05-25 14:21:20|42817.4|42797.4|42822.4|42802.4|42822.4|42802.4|42814.9|42794.9|6
1653488490000|2022-05-25 14:21:30|42821.1|42801.1|42817.4|42797.4|42822.4|42802.4|42817.4|42797.4|7
1653488500000|2022-05-25 14:21:40|42814.9|42794.9|42814.9|42794.9|42818.7|42798.7|42813.7|42793.7|6
1653488510000|2022-05-25 14:21:50|42817.4|42797.4|42822.4|42802.4|42823.7|42803.7|42817.4|42797.4|18
1653488520000|2022-05-25 14:22:00|42823.7|42803.7|42822.4|42802.4|42826.2|42806.2|42822.4|42802.4|11
1653488530000|2022-05-25 14:22:10|42819.9|42799.9|42826.2|42806.2|42826.2|42806.2|42819.9|42799.9|13
1653488540000|2022-05-25 14:22:20|42827.4|42807.4|42828.7|42808.7|42829.9|42809.9|42827.4|42807.4|7
1653488550000|2022-05-25 14:22:30|42831.2|42811.2|42827.4|42807.4|42837.4|42817.4|42827.4|42807.4|28
1653488560000|2022-05-25 14:22:40|42828.7|42808.7|42827.4|42807.4|42829.9|42809.9|42827.4|42807.4|2
1653488570000|2022-05-25 14:22:50|42826.1|42806.1|42827.4|42807.4|42827.4|42807.4|42824.9|42804.9|5
1653488580000|2022-05-25 14:23:00|42824.9|42804.9|42822.4|42802.4|42829.9|42809.9|42822.4|42802.4|15
1653488590000|2022-05-25 14:23:10|42819.8|42799.8|42814.9|42794.9|42819.8|42799.8|42813.7|42793.7|5
1653488600000|2022-05-25 14:23:20|42817.4|42797.4|42814.9|42794.9|42817.4|42797.4|42814.9|42794.9|8
1653488610000|2022-05-25 14:23:30|42813.7|42793.7|42802.4|42782.4|42813.7|42793.7|42799.9|42779.9|1
1653488620000|2022-05-25 14:23:40|42799.9|42779.9|42799.9|42779.9|42804.9|42784.9|42799.9|42779.9|1
1653488630000|2022-05-25 14:23:50|42802.5|42782.5|42796.1|42776.1|42804.9|42784.9|42796.1|42776.1|9
1653488640000|2022-05-25 14:24:00|42794.9|42774.9|42788.7|42768.7|42794.9|42774.9|42787.4|42767.4|5
1653488650000|2022-05-25 14:24:10|42789.9|42769.9|42792.4|42772.4|42792.4|42772.4|42789.9|42769.9|6
1653488660000|2022-05-25 14:24:20|42794.9|42774.9|42797.4|42777.4|42797.4|42777.4|42794.9|42774.9|6
1653488670000|2022-05-25 14:24:30|42794.9|42774.9|42789.9|42769.9|42794.9|42774.9|42789.9|42769.9|3
1653488680000|2022-05-25 14:24:40|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|9
1653488690000|2022-05-25 14:24:50|42789.9|42769.9|42791.2|42771.2|42792.4|42772.4|42789.9|42769.9|68
1653488700000|2022-05-25 14:25:00|42788.7|42768.7|42785|42765|42792.5|42772.5|42780|42760|34
1653488710000|2022-05-25 14:25:10|42783.7|42763.7|42785|42765|42787.5|42767.5|42782.5|42762.5|5
1653488720000|2022-05-25 14:25:20|42783.8|42763.8|42775|42755|42783.8|42763.8|42775|42755|7
1653488730000|2022-05-25 14:25:30|42776.3|42756.3|42777.5|42757.5|42777.5|42757.5|42775|42755|4
1653488740000|2022-05-25 14:25:40|42775|42755|42775|42755|42775|42755|42772.5|42752.5|4
1653488750000|2022-05-25 14:25:50|42773.7|42753.7|42770|42750|42773.7|42753.7|42767.5|42747.5|2
1653488760000|2022-05-25 14:26:00|42772.5|42752.5|42775|42755|42775|42755|42772.5|42752.5|5
1653488770000|2022-05-25 14:26:10|||||||||1
1653488780000|2022-05-25 14:26:20|42773.8|42753.8|42775|42755|42775|42755|42772.5|42752.5|82
1653488790000|2022-05-25 14:26:30|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|1
1653488800000|2022-05-25 14:26:40|42774.9|42754.9|42773.7|42753.7|42774.9|42754.9|42772.5|42752.5|6
1653488810000|2022-05-25 14:26:50|42774.9|42754.9|42774.9|42754.9|42774.9|42754.9|42774.9|42754.9|5
1653488820000|2022-05-25 14:27:00|42777.4|42757.4|42788.7|42768.7|42789.9|42769.9|42777.4|42757.4|8
1653488830000|2022-05-25 14:27:10|42791.2|42771.2|42788.7|42768.7|42791.2|42771.2|42788.7|42768.7|3
1653488840000|2022-05-25 14:27:20|42789.9|42769.9|42793.6|42773.6|42793.6|42773.6|42789.9|42769.9|8
1653488850000|2022-05-25 14:27:30|42792.4|42772.4|42788.7|42768.7|42792.4|42772.4|42787.4|42767.4|1
1653488860000|2022-05-25 14:27:40|42787.4|42767.4|42789.9|42769.9|42789.9|42769.9|42787.4|42767.4|1
1653488870000|2022-05-25 14:27:50|42792.4|42772.4|42794.9|42774.9|42794.9|42774.9|42792.4|42772.4|1
1653488880000|2022-05-25 14:28:00|42792.4|42772.4|42789.9|42769.9|42792.4|42772.4|42789.9|42769.9|5
1653488890000|2022-05-25 14:28:10|42791.1|42771.1|42792.4|42772.4|42792.4|42772.4|42791.1|42771.1|6
1653488900000|2022-05-25 14:28:20|42789.9|42769.9|42789.9|42769.9|42792.4|42772.4|42789.9|42769.9|1
1653488910000|2022-05-25 14:28:30|42788.7|42768.7|42784.9|42764.9|42789.9|42769.9|42784.9|42764.9|1
1653488920000|2022-05-25 14:28:40|42789.9|42769.9|42789.9|42769.9|42789.9|42769.9|42789.9|42769.9|4
1653488930000|2022-05-25 14:28:50|42787.4|42767.4|42789.9|42769.9|42789.9|42769.9|42787.4|42767.4|2
1653488940000|2022-05-25 14:29:00|42787.4|42767.4|42784.9|42764.9|42789.9|42769.9|42784.9|42764.9|5
1653488950000|2022-05-25 14:29:10|42786.2|42766.2|42789.9|42769.9|42789.9|42769.9|42786.2|42766.2|1
1653488960000|2022-05-25 14:29:20|42788.6|42768.6|42784.9|42764.9|42788.7|42768.7|42784.9|42764.9|4
1653488970000|2022-05-25 14:29:30|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|42784.9|42764.9|1
1653488980000|2022-05-25 14:29:40|42789.9|42769.9|42789.9|42769.9|42789.9|42769.9|42789.9|42769.9|35
1653488990000|2022-05-25 14:29:50|42791.2|42771.2|42792.4|42772.4|42794.9|42774.9|42791.2|42771.2|8
1653489000000|2022-05-25 14:30:00|42789.9|42769.9|42773.7|42753.7|42789.9|42769.9|42772.4|42752.4|20
1653489010000|2022-05-25 14:30:10|42772.4|42752.4|42772.4|42752.4|42774.9|42754.9|42772.4|42752.4|1
1653489020000|2022-05-25 14:30:20|42773.7|42753.7|42774.9|42754.9|42774.9|42754.9|42772.4|42752.4|2
1653489030000|2022-05-25 14:30:30|42777.4|42757.4|42784.9|42764.9|42784.9|42764.9|42777.4|42757.4|7
1653489040000|2022-05-25 14:30:40|||||||||7
1653489050000|2022-05-25 14:30:50|42782.4|42762.4|42784.9|42764.9|42784.9|42764.9|42782.4|42762.4|4
1653489060000|2022-05-25 14:31:00|42783.6|42763.6|42781.2|42761.2|42784.9|42764.9|42779.9|42759.9|4
1653489070000|2022-05-25 14:31:10|42782.5|42762.5|42779.9|42759.9|42783.7|42763.7|42779.9|42759.9|3
1653489080000|2022-05-25 14:31:20|42777.4|42757.4|42778.7|42758.7|42778.7|42758.7|42777.4|42757.4|3
1653489090000|2022-05-25 14:31:30|42779.9|42759.9|42776|42756|42784.9|42764.9|42776|42756|8
1653489100000|2022-05-25 14:31:40|42774.7|42754.7|42764.9|42744.9|42774.7|42754.7|42764.9|42744.9|8
1653489110000|2022-05-25 14:31:50|42762.4|42742.4|42759.9|42739.9|42762.4|42742.4|42759.9|42739.9|4
1653489120000|2022-05-25 14:32:00|42762.4|42742.4|42774.9|42754.9|42776.1|42756.1|42762.4|42742.4|31
1653489130000|2022-05-25 14:32:10|42776.2|42756.2|42779.9|42759.9|42779.9|42759.9|42776.2|42756.2|8
1653489140000|2022-05-25 14:32:20|||||||||1
1653489150000|2022-05-25 14:32:30|42781.2|42761.2|42782.4|42762.4|42783.7|42763.7|42781.2|42761.2|12
1653489160000|2022-05-25 14:32:40|42781.1|42761.1|42779.9|42759.9|42782.4|42762.4|42779.9|42759.9|0
1653489170000|2022-05-25 14:32:50|42781.2|42761.2|42777.4|42757.4|42782.4|42762.4|42777.4|42757.4|9
1653489180000|2022-05-25 14:33:00|42774.8|42754.8|42749.9|42729.9|42774.8|42754.8|42749.9|42729.9|67
1653489190000|2022-05-25 14:33:10|42752.4|42732.4|42749.9|42729.9|42752.4|42732.4|42749.9|42729.9|7
1653489200000|2022-05-25 14:33:20|42751.1|42731.1|42756.1|42736.1|42756.1|42736.1|42751.1|42731.1|12
1653489210000|2022-05-25 14:33:30|42754.8|42734.8|42759.9|42739.9|42759.9|42739.9|42754.8|42734.8|15
1653489220000|2022-05-25 14:33:40|42758.6|42738.6|42754.9|42734.9|42758.6|42738.6|42752.4|42732.4|50
1653489230000|2022-05-25 14:33:50|42753.6|42733.6|42754.9|42734.9|42754.9|42734.9|42752.4|42732.4|2
1653489240000|2022-05-25 14:34:00|42761.2|42741.2|42762.4|42742.4|42762.4|42742.4|42761.2|42741.2|6
1653489250000|2022-05-25 14:34:10|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|42756.1|42736.1|6
1653489260000|2022-05-25 14:34:20|42758.6|42738.6|42759.9|42739.9|42759.9|42739.9|42754.9|42734.9|0
1653489270000|2022-05-25 14:34:30|42758.6|42738.6|42762.4|42742.4|42762.4|42742.4|42757.4|42737.4|2
1653489280000|2022-05-25 14:34:40|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|10
1653489290000|2022-05-25 14:34:50|42761.1|42741.1|42764.9|42744.9|42766.2|42746.2|42761.1|42741.1|8
1653489300000|2022-05-25 14:35:00|42767.4|42747.4|42778.7|42758.7|42783.7|42763.7|42767.4|42747.4|11
1653489310000|2022-05-25 14:35:10|42778.6|42758.6|42794.9|42774.9|42794.9|42774.9|42777.4|42757.4|11
1653489320000|2022-05-25 14:35:20|42793.6|42773.6|42794.9|42774.9|42797.4|42777.4|42793.6|42773.6|10
1653489330000|2022-05-25 14:35:30|42796.2|42776.2|42807.5|42787.5|42807.5|42787.5|42794.9|42774.9|21
1653489340000|2022-05-25 14:35:40|42810|42790|42804.9|42784.9|42810|42790|42804.9|42784.9|10
1653489350000|2022-05-25 14:35:50|42807.4|42787.4|42807.4|42787.4|42807.4|42787.4|42804.9|42784.9|3
1653489360000|2022-05-25 14:36:00|42808.7|42788.7|42819.9|42799.9|42819.9|42799.9|42808.7|42788.7|12
1653489370000|2022-05-25 14:36:10|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|20
1653489380000|2022-05-25 14:36:20|42824.9|42804.9|42826.1|42806.1|42827.4|42807.4|42824.9|42804.9|8
1653489390000|2022-05-25 14:36:30|42824.9|42804.9|42822.4|42802.4|42827.4|42807.4|42822.4|42802.4|12
1653489400000|2022-05-25 14:36:40|42813.6|42793.6|42811.1|42791.1|42813.6|42793.6|42811.1|42791.1|6
1653489410000|2022-05-25 14:36:50|42808.5|42788.5|42802.4|42782.4|42808.5|42788.5|42799.9|42779.9|6
1653489420000|2022-05-25 14:37:00|42804.9|42784.9|42809.9|42789.9|42809.9|42789.9|42804.9|42784.9|2
1653489430000|2022-05-25 14:37:10|42807.4|42787.4|42803.7|42783.7|42807.4|42787.4|42802.4|42782.4|10
1653489440000|2022-05-25 14:37:20|42802.4|42782.4|42799.9|42779.9|42804.9|42784.9|42799.9|42779.9|8
1653489450000|2022-05-25 14:37:30|42801.2|42781.2|42804.9|42784.9|42804.9|42784.9|42801.2|42781.2|0
1653489460000|2022-05-25 14:37:40|42803.6|42783.6|42802.4|42782.4|42803.6|42783.6|42802.4|42782.4|1
1653489470000|2022-05-25 14:37:50|42804.9|42784.9|42804.9|42784.9|42804.9|42784.9|42802.4|42782.4|3
1653489480000|2022-05-25 14:38:00|42807.4|42787.4|42809.9|42789.9|42809.9|42789.9|42804.9|42784.9|5
1653489490000|2022-05-25 14:38:10|42811.2|42791.2|42814.9|42794.9|42817.4|42797.4|42811.2|42791.2|2
1653489500000|2022-05-25 14:38:20|42816.2|42796.2|42807.4|42787.4|42817.4|42797.4|42806.2|42786.2|10
1653489510000|2022-05-25 14:38:30|42804.9|42784.9|42812.4|42792.4|42812.4|42792.4|42804.9|42784.9|5
1653489520000|2022-05-25 14:38:40|42811.1|42791.1|42813.7|42793.7|42813.7|42793.7|42809.9|42789.9|2
1653489530000|2022-05-25 14:38:50|42816.2|42796.2|42814.9|42794.9|42816.2|42796.2|42814.9|42794.9|3
1653489540000|2022-05-25 14:39:00|42812.4|42792.4|42814.9|42794.9|42814.9|42794.9|42809.9|42789.9|5
1653489550000|2022-05-25 14:39:10|42817.4|42797.4|42816.2|42796.2|42817.4|42797.4|42816.2|42796.2|12
1653489560000|2022-05-25 14:39:20|42814.9|42794.9|42817.4|42797.4|42817.4|42797.4|42814.9|42794.9|2
1653489570000|2022-05-25 14:39:30|42819.9|42799.9|42817.4|42797.4|42819.9|42799.9|42817.4|42797.4|2
1653489580000|2022-05-25 14:39:40|42816.1|42796.1|42804.9|42784.9|42816.1|42796.1|42804.9|42784.9|2
1653489590000|2022-05-25 14:39:50|42803.6|42783.6|42797.4|42777.4|42803.6|42783.6|42794.9|42774.9|2
1653489600000|2022-05-25 14:40:00|42794.8|42774.8|42791.2|42771.2|42794.9|42774.9|42791.2|42771.2|7
1653489610000|2022-05-25 14:40:10|42792.4|42772.4|42797.4|42777.4|42797.4|42777.4|42792.4|42772.4|6
1653489620000|2022-05-25 14:40:20|42801.2|42781.2|42804.9|42784.9|42804.9|42784.9|42801.2|42781.2|5
1653489630000|2022-05-25 14:40:30|42806.2|42786.2|42802.4|42782.4|42807.4|42787.4|42802.4|42782.4|7
1653489640000|2022-05-25 14:40:40|42801.1|42781.1|42802.4|42782.4|42804.9|42784.9|42801.1|42781.1|1
1653489650000|2022-05-25 14:40:50|42801.2|42781.2|42799.9|42779.9|42804.9|42784.9|42799.9|42779.9|1
1653489660000|2022-05-25 14:41:00|||||||||2
1653489670000|2022-05-25 14:41:10|42801.2|42781.2|42789.9|42769.9|42802.4|42782.4|42789.9|42769.9|16
1653489680000|2022-05-25 14:41:20|42788.6|42768.6|42774.9|42754.9|42788.6|42768.6|42774.9|42754.9|6
1653489690000|2022-05-25 14:41:30|42776.2|42756.2|42779.9|42759.9|42779.9|42759.9|42776.2|42756.2|0
1653489700000|2022-05-25 14:41:40|42781.2|42761.2|42782.4|42762.4|42782.4|42762.4|42779.9|42759.9|1
1653489710000|2022-05-25 14:41:50|42781.1|42761.1|42768.6|42748.6|42781.1|42761.1|42768.6|42748.6|11
1653489720000|2022-05-25 14:42:00|42767.4|42747.4|42769.9|42749.9|42769.9|42749.9|42767.4|42747.4|4
1653489730000|2022-05-25 14:42:10|42771.2|42751.2|42769.9|42749.9|42772.4|42752.4|42769.9|42749.9|2
1653489740000|2022-05-25 14:42:20|42768.6|42748.6|42772.4|42752.4|42772.4|42752.4|42767.4|42747.4|5
1653489750000|2022-05-25 14:42:30|||||||||2
1653489760000|2022-05-25 14:42:40|42774.9|42754.9|42778.6|42758.6|42779.9|42759.9|42774.9|42754.9|9
1653489770000|2022-05-25 14:42:50|42779.9|42759.9|42767.4|42747.4|42779.9|42759.9|42767.4|42747.4|17
1653489780000|2022-05-25 14:43:00|42766.1|42746.1|42764.9|42744.9|42766.1|42746.1|42764.9|42744.9|6
1653489790000|2022-05-25 14:43:10|42763.6|42743.6|42763.7|42743.7|42764.9|42744.9|42763.6|42743.6|0
1653489800000|2022-05-25 14:43:20|42764.9|42744.9|42767.4|42747.4|42768.7|42748.7|42764.9|42744.9|0
1653489810000|2022-05-25 14:43:30|42766.1|42746.1|42754.9|42734.9|42766.1|42746.1|42754.9|42734.9|26
1653489820000|2022-05-25 14:43:40|42757.5|42737.5|42759.9|42739.9|42759.9|42739.9|42756.1|42736.1|2
1653489830000|2022-05-25 14:43:50|42761.2|42741.2|42759.9|42739.9|42762.4|42742.4|42759.9|42739.9|4
1653489840000|2022-05-25 14:44:00|42761.1|42741.1|42761.1|42741.1|42761.1|42741.1|42761.1|42741.1|17
1653489850000|2022-05-25 14:44:10|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|42757.4|42737.4|16
1653489860000|2022-05-25 14:44:20|42758.6|42738.6|42757.4|42737.4|42758.6|42738.6|42757.4|42737.4|16
1653489870000|2022-05-25 14:44:30|42756.1|42736.1|42756.1|42736.1|42756.1|42736.1|42756.1|42736.1|3
1653489880000|2022-05-25 14:44:40|42754.8|42734.8|42757.4|42737.4|42757.4|42737.4|42752.4|42732.4|3
1653489890000|2022-05-25 14:44:50|42753.6|42733.6|42757.4|42737.4|42757.4|42737.4|42753.6|42733.6|11
1653489900000|2022-05-25 14:45:00|42758.6|42738.6|42757.4|42737.4|42761.1|42741.1|42757.4|42737.4|16
1653489910000|2022-05-25 14:45:10|42756.1|42736.1|42756.1|42736.1|42756.1|42736.1|42756.1|42736.1|0
1653489920000|2022-05-25 14:45:20|42752.4|42732.4|42751.1|42731.1|42754.9|42734.9|42749.9|42729.9|4
1653489930000|2022-05-25 14:45:30|42754.9|42734.9|42757.4|42737.4|42757.4|42737.4|42752.4|42732.4|2
1653489940000|2022-05-25 14:45:40|42754.9|42734.9|42754.9|42734.9|42754.9|42734.9|42753.6|42733.6|0
1653489950000|2022-05-25 14:45:50|42756.1|42736.1|42757.4|42737.4|42757.4|42737.4|42756.1|42736.1|3
1653489960000|2022-05-25 14:46:00|42758.7|42738.7|42759.9|42739.9|42762.4|42742.4|42758.7|42738.7|9
1653489980000|2022-05-25 14:46:20|42757.4|42737.4|42757.4|42737.4|42757.4|42737.4|42757.4|42737.4|0
1653489990000|2022-05-25 14:46:30|42758.7|42738.7|42758.6|42738.6|42759.9|42739.9|42758.6|42738.6|2
1653490000000|2022-05-25 14:46:40|42757.4|42737.4|42759.9|42739.9|42759.9|42739.9|42757.4|42737.4|2
1653490010000|2022-05-25 14:46:50|42761.2|42741.2|42759.9|42739.9|42762.4|42742.4|42759.9|42739.9|3
1653490020000|2022-05-25 14:47:00|42757.4|42737.4|42762.4|42742.4|42762.4|42742.4|42757.4|42737.4|5
1653490030000|2022-05-25 14:47:10|42763.7|42743.7|42762.4|42742.4|42764.9|42744.9|42762.4|42742.4|7
1653490040000|2022-05-25 14:47:20|||||||||1
1653490050000|2022-05-25 14:47:30|42761.1|42741.1|42754.9|42734.9|42761.1|42741.1|42754.9|42734.9|4
1653490070000|2022-05-25 14:47:50|42753.6|42733.6|42732.3|42712.3|42753.6|42733.6|42732.3|42712.3|17
1653490080000|2022-05-25 14:48:00|42733.6|42713.6|42727.4|42707.4|42736.2|42716.2|42727.4|42707.4|13
1653490090000|2022-05-25 14:48:10|42729.9|42709.9|42721.1|42701.1|42729.9|42709.9|42721.1|42701.1|24
1653490100000|2022-05-25 14:48:20|42719.9|42699.9|42717.4|42697.4|42719.9|42699.9|42717.4|42697.4|5
1653490110000|2022-05-25 14:48:30|42716.1|42696.1|42711.1|42691.1|42716.1|42696.1|42701.1|42681.1|26
1653490120000|2022-05-25 14:48:40|42709.9|42689.9|42714.9|42694.9|42717.4|42697.4|42709.9|42689.9|15
1653490130000|2022-05-25 14:48:50|42716.1|42696.1|42719.9|42699.9|42722.4|42702.4|42714.9|42694.9|0
1653490140000|2022-05-25 14:49:00|42707.3|42687.3|42703.6|42683.6|42711.1|42691.1|42703.6|42683.6|66
1653490150000|2022-05-25 14:49:10|42701|42681|42701.1|42681.1|42702.3|42682.3|42701|42681|0
1653490160000|2022-05-25 14:49:20|42703.7|42683.7|42716.1|42696.1|42716.1|42696.1|42702.3|42682.3|11
1653490170000|2022-05-25 14:49:30|42717.3|42697.3|42716.1|42696.1|42721.1|42701.1|42716.1|42696.1|12
1653490180000|2022-05-25 14:49:40|42714.8|42694.8|42713.6|42693.6|42714.8|42694.8|42713.6|42693.6|1
1653490190000|2022-05-25 14:49:50|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|10
1653490200000|2022-05-25 14:50:00|42712.4|42692.4|42704.9|42684.9|42713.6|42693.6|42704.9|42684.9|6
1653490210000|2022-05-25 14:50:10|42703.6|42683.6|42704.9|42684.9|42704.9|42684.9|42702.4|42682.4|5
1653490220000|2022-05-25 14:50:20|42702.4|42682.4|42707.3|42687.3|42707.3|42687.3|42702.4|42682.4|8
1653490230000|2022-05-25 14:50:30|42706.1|42686.1|42706.1|42686.1|42707.3|42687.3|42706.1|42686.1|2
1653490240000|2022-05-25 14:50:40|42704.8|42684.8|42701.1|42681.1|42706.1|42686.1|42701.1|42681.1|7
1653490250000|2022-05-25 14:50:50|||||||||3
1653490260000|2022-05-25 14:51:00|42702.4|42682.4|42699.9|42679.9|42702.4|42682.4|42699.9|42679.9|4
1653490270000|2022-05-25 14:51:10|42698.6|42678.6|42704.9|42684.9|42704.9|42684.9|42697.4|42677.4|1
1653490280000|2022-05-25 14:51:20|42701.1|42681.1|42699.9|42679.9|42704.9|42684.9|42699.9|42679.9|16
1653490290000|2022-05-25 14:51:30|42701.1|42681.1|42698.6|42678.6|42701.1|42681.1|42698.6|42678.6|1
1653490300000|2022-05-25 14:51:40|42699.9|42679.9|42693.7|42673.7|42701.1|42681.1|42693.7|42673.7|7
1653490310000|2022-05-25 14:51:50|42692.4|42672.4|42692.4|42672.4|42692.4|42672.4|42692.4|42672.4|2
1653490320000|2022-05-25 14:52:00|42691.2|42671.2|42689.9|42669.9|42693.7|42673.7|42687.4|42667.4|2
1653490330000|2022-05-25 14:52:10|42691.2|42671.2|42692.4|42672.4|42692.4|42672.4|42691.2|42671.2|0
1653490340000|2022-05-25 14:52:20|42693.6|42673.6|42694.9|42674.9|42694.9|42674.9|42693.6|42673.6|12
1653490350000|2022-05-25 14:52:30|42692.4|42672.4|42692.4|42672.4|42694.9|42674.9|42692.4|42672.4|0
1653490360000|2022-05-25 14:52:40|42691.2|42671.2|42687.4|42667.4|42691.2|42671.2|42687.4|42667.4|4
1653490370000|2022-05-25 14:52:50|42686.2|42666.2|42671.1|42651.1|42687.4|42667.4|42671.1|42651.1|8
1653490380000|2022-05-25 14:53:00|42672.4|42652.4|42669.9|42649.9|42674.9|42654.9|42667.4|42647.4|10
1653490390000|2022-05-25 14:53:10|42668.6|42648.6|42667.4|42647.4|42669.9|42649.9|42667.4|42647.4|1
1653490400000|2022-05-25 14:53:20|42668.7|42648.7|42678.6|42658.6|42679.9|42659.9|42668.7|42648.7|12
1653490410000|2022-05-25 14:53:30|42677.4|42657.4|42676.2|42656.2|42679.9|42659.9|42673.7|42653.7|2
1653490420000|2022-05-25 14:53:40|42677.4|42657.4|42679.9|42659.9|42679.9|42659.9|42677.4|42657.4|3
1653490430000|2022-05-25 14:53:50|42681.2|42661.2|42689.9|42669.9|42692.5|42672.5|42681.2|42661.2|11
1653490440000|2022-05-25 14:54:00|42687.4|42667.4|42684.9|42664.9|42687.4|42667.4|42683.6|42663.6|3
1653490450000|2022-05-25 14:54:10|42687.4|42667.4|42691.1|42671.1|42692.4|42672.4|42687.4|42667.4|2
1653490460000|2022-05-25 14:54:20|42688.6|42668.6|42687.4|42667.4|42688.6|42668.6|42687.4|42667.4|0
1653490470000|2022-05-25 14:54:30|42686.1|42666.1|42676.1|42656.1|42686.1|42666.1|42676.1|42656.1|11
1653490480000|2022-05-25 14:54:40|42673.6|42653.6|42687.4|42667.4|42687.4|42667.4|42669.9|42649.9|16
1653490490000|2022-05-25 14:54:50|42684.9|42664.9|42684.9|42664.9|42687.4|42667.4|42684.9|42664.9|4
1653490500000|2022-05-25 14:55:00|42687.4|42667.4|42692.4|42672.4|42692.4|42672.4|42687.4|42667.4|3
1653490510000|2022-05-25 14:55:10|42693.7|42673.7|42703.6|42683.6|42703.6|42683.6|42693.7|42673.7|12
1653490520000|2022-05-25 14:55:20|42706.2|42686.2|42717.4|42697.4|42717.4|42697.4|42706.2|42686.2|3
1653490530000|2022-05-25 14:55:30|42724.9|42704.9|42722.4|42702.4|42724.9|42704.9|42722.4|42702.4|3
1653490540000|2022-05-25 14:55:40|42723.7|42703.7|42719.9|42699.9|42724.9|42704.9|42719.9|42699.9|3
1653490550000|2022-05-25 14:55:50|42718.7|42698.7|42719.9|42699.9|42719.9|42699.9|42717.4|42697.4|2
1653490560000|2022-05-25 14:56:00|42717.4|42697.4|42719.9|42699.9|42719.9|42699.9|42717.4|42697.4|10
1653490570000|2022-05-25 14:56:10|42722.4|42702.4|42728.6|42708.6|42728.6|42708.6|42722.4|42702.4|6
1653490580000|2022-05-25 14:56:20|42727.4|42707.4|42718.6|42698.6|42727.4|42707.4|42718.6|42698.6|6
1653490590000|2022-05-25 14:56:30|42717.4|42697.4|42719.9|42699.9|42719.9|42699.9|42714.9|42694.9|3
1653490600000|2022-05-25 14:56:40|42721.1|42701.1|42722.4|42702.4|42722.4|42702.4|42719.9|42699.9|1
1653490610000|2022-05-25 14:56:50|42724.9|42704.9|42729.9|42709.9|42729.9|42709.9|42724.9|42704.9|6
1653490620000|2022-05-25 14:57:00|42731.2|42711.2|42732.4|42712.4|42736.1|42716.1|42731.2|42711.2|8
1653490630000|2022-05-25 14:57:10|42731.2|42711.2|42724.9|42704.9|42731.2|42711.2|42724.9|42704.9|3
1653490640000|2022-05-25 14:57:20|42727.4|42707.4|42726.2|42706.2|42727.4|42707.4|42724.9|42704.9|1
1653490650000|2022-05-25 14:57:30|42727.4|42707.4|42722.4|42702.4|42727.4|42707.4|42722.4|42702.4|1
1653490660000|2022-05-25 14:57:40|42726.1|42706.1|42728.6|42708.6|42731.1|42711.1|42726.1|42706.1|9
1653490670000|2022-05-25 14:57:50|42729.9|42709.9|42742.4|42722.4|42742.4|42722.4|42729.9|42709.9|13
1653490680000|2022-05-25 14:58:00|42743.7|42723.7|42749.9|42729.9|42754.9|42734.9|42743.7|42723.7|20
1653490690000|2022-05-25 14:58:10|42751.2|42731.2|42749.9|42729.9|42754.9|42734.9|42749.9|42729.9|2
1653490700000|2022-05-25 14:58:20|42751.2|42731.2|42751.1|42731.1|42752.4|42732.4|42749.9|42729.9|2
1653490710000|2022-05-25 14:58:30|42749.9|42729.9|42752.4|42732.4|42754.9|42734.9|42749.9|42729.9|4
1653490720000|2022-05-25 14:58:40|42749.9|42729.9|42757.4|42737.4|42757.4|42737.4|42749.9|42729.9|0
1653490730000|2022-05-25 14:58:50|42758.6|42738.6|42756.1|42736.1|42759.9|42739.9|42756.1|42736.1|10
1653490740000|2022-05-25 14:59:00|42754.9|42734.9|42752.4|42732.4|42754.9|42734.9|42749.9|42729.9|4
1653490750000|2022-05-25 14:59:10|42748.7|42728.7|42749.9|42729.9|42749.9|42729.9|42748.7|42728.7|2
1653490760000|2022-05-25 14:59:20|42748.7|42728.7|42738.7|42718.7|42748.7|42728.7|42738.7|42718.7|3
1653490770000|2022-05-25 14:59:30|42739.9|42719.9|42748.7|42728.7|42748.7|42728.7|42738.7|42718.7|4
1653490780000|2022-05-25 14:59:40|42747.4|42727.4|42751.2|42731.2|42751.2|42731.2|42746.2|42726.2|5
1653490790000|2022-05-25 14:59:50|42753.7|42733.7|42752.4|42732.4|42753.7|42733.7|42752.4|42732.4|10
1653490800000|2022-05-25 15:00:00|42753.7|42733.7|42753.7|42733.7|42756.2|42736.2|42752.4|42732.4|8
1653490810000|2022-05-25 15:00:10|42752.4|42732.4|42752.4|42732.4|42753.7|42733.7|42752.4|42732.4|13
1653490820000|2022-05-25 15:00:20|42751.1|42731.1|42747.4|42727.4|42751.1|42731.1|42747.4|42727.4|7
1653490830000|2022-05-25 15:00:30|42746.1|42726.1|42737.4|42717.4|42746.1|42726.1|42737.4|42717.4|12
1653490840000|2022-05-25 15:00:40|42736.1|42716.1|42732.4|42712.4|42736.1|42716.1|42732.4|42712.4|5
1653490850000|2022-05-25 15:00:50|42729.9|42709.9|42729.9|42709.9|42731.2|42711.2|42729.9|42709.9|0
1653490860000|2022-05-25 15:01:00|42732.5|42712.5|42747.4|42727.4|42747.4|42727.4|42732.5|42712.5|12
1653490870000|2022-05-25 15:01:10|42744.9|42724.9|42744.9|42724.9|42744.9|42724.9|42744.9|42724.9|9
1653490880000|2022-05-25 15:01:20|42743.7|42723.7|42744.9|42724.9|42744.9|42724.9|42741.2|42721.2|4
1653490890000|2022-05-25 15:01:30|42742.4|42722.4|42738.7|42718.7|42742.4|42722.4|42738.7|42718.7|2
1653490900000|2022-05-25 15:01:40|42737.4|42717.4|42737.4|42717.4|42737.4|42717.4|42734.9|42714.9|0
1653490910000|2022-05-25 15:01:50|||||||||2
1653490920000|2022-05-25 15:02:00|42734.9|42714.9|42722.4|42702.4|42734.9|42714.9|42722.4|42702.4|9
1653490930000|2022-05-25 15:02:10|42719.9|42699.9|42724.9|42704.9|42724.9|42704.9|42719.9|42699.9|8
1653490940000|2022-05-25 15:02:20|42727.4|42707.4|42732.4|42712.4|42732.4|42712.4|42727.4|42707.4|11
1653490950000|2022-05-25 15:02:30|42737.4|42717.4|42744.9|42724.9|42744.9|42724.9|42737.4|42717.4|6
1653490960000|2022-05-25 15:02:40|42747.4|42727.4|42752.5|42732.5|42752.5|42732.5|42747.4|42727.4|7
1653490970000|2022-05-25 15:02:50|42753.7|42733.7|42759.9|42739.9|42759.9|42739.9|42753.7|42733.7|6
1653490980000|2022-05-25 15:03:00|42757.4|42737.4|42758.7|42738.7|42759.9|42739.9|42754.9|42734.9|3
1653490990000|2022-05-25 15:03:10|42757.4|42737.4|42758.7|42738.7|42758.7|42738.7|42754.9|42734.9|5
1653491000000|2022-05-25 15:03:20|42756.2|42736.2|42758.7|42738.7|42758.7|42738.7|42754.9|42734.9|12
1653491010000|2022-05-25 15:03:30|42756.2|42736.2|42749.9|42729.9|42756.2|42736.2|42749.9|42729.9|9
1653491020000|2022-05-25 15:03:40|42744.9|42724.9|42739.9|42719.9|42744.9|42724.9|42739.9|42719.9|9
1653491030000|2022-05-25 15:03:50|42737.4|42717.4|42727.4|42707.4|42737.4|42717.4|42727.4|42707.4|0
1653491040000|2022-05-25 15:04:00|42728.7|42708.7|42721.2|42701.2|42729.9|42709.9|42719.9|42699.9|6
1653491050000|2022-05-25 15:04:10|42722.4|42702.4|42726.2|42706.2|42726.2|42706.2|42719.9|42699.9|3
1653491060000|2022-05-25 15:04:20|42728.7|42708.7|42737.4|42717.4|42737.4|42717.4|42728.7|42708.7|9
1653491070000|2022-05-25 15:04:30|42734.9|42714.9|42733.7|42713.7|42737.4|42717.4|42733.7|42713.7|2
1653491080000|2022-05-25 15:04:40|42731.2|42711.2|42719.9|42699.9|42731.2|42711.2|42719.9|42699.9|3
1653491090000|2022-05-25 15:04:50|42717.4|42697.4|42709.9|42689.9|42718.7|42698.7|42707.4|42687.4|5
1653491100000|2022-05-25 15:05:00|42707.4|42687.4|42704.9|42684.9|42712.4|42692.4|42704.9|42684.9|19
1653491110000|2022-05-25 15:05:10|42703.6|42683.6|42704.9|42684.9|42707.4|42687.4|42702.4|42682.4|2
1653491120000|2022-05-25 15:05:20|42707.5|42687.5|42708.7|42688.7|42708.7|42688.7|42707.5|42687.5|3
1653491130000|2022-05-25 15:05:30|42707.4|42687.4|42704.9|42684.9|42707.4|42687.4|42704.9|42684.9|7
1653491140000|2022-05-25 15:05:40|42706.2|42686.2|42707.4|42687.4|42709.9|42689.9|42706.2|42686.2|7
1653491150000|2022-05-25 15:05:50|42708.6|42688.6|42707.4|42687.4|42709.9|42689.9|42707.4|42687.4|1
1653491160000|2022-05-25 15:06:00|42704.9|42684.9|42701.2|42681.2|42707.4|42687.4|42699.9|42679.9|18
1653491170000|2022-05-25 15:06:10|42702.4|42682.4|42702.4|42682.4|42702.4|42682.4|42702.4|42682.4|2
1653491180000|2022-05-25 15:06:20|42704.9|42684.9|42702.4|42682.4|42704.9|42684.9|42702.4|42682.4|4
1653491190000|2022-05-25 15:06:30|42701.1|42681.1|42698.6|42678.6|42701.1|42681.1|42698.6|42678.6|5
1653491200000|2022-05-25 15:06:40|42697.4|42677.4|42693.7|42673.7|42697.4|42677.4|42693.7|42673.7|13
1653491210000|2022-05-25 15:06:50|42692.4|42672.4|42691.1|42671.1|42694.9|42674.9|42689.9|42669.9|4
1653491220000|2022-05-25 15:07:00|42692.4|42672.4|42692.4|42672.4|42692.4|42672.4|42692.4|42672.4|3
1653491230000|2022-05-25 15:07:10|42691.2|42671.2|42691.2|42671.2|42692.4|42672.4|42691.2|42671.2|2
1653491240000|2022-05-25 15:07:20|42692.4|42672.4|42684.9|42664.9|42692.4|42672.4|42684.9|42664.9|10
1653491250000|2022-05-25 15:07:30|42686.2|42666.2|42687.4|42667.4|42688.7|42668.7|42686.2|42666.2|2
1653491260000|2022-05-25 15:07:40|42688.7|42668.7|42689.9|42669.9|42689.9|42669.9|42688.7|42668.7|0
1653491270000|2022-05-25 15:07:50|42692.4|42672.4|42699.9|42679.9|42702.4|42682.4|42692.4|42672.4|8
1653491280000|2022-05-25 15:08:00|42701.2|42681.2|42694.9|42674.9|42702.4|42682.4|42694.9|42674.9|8
1653491290000|2022-05-25 15:08:10|42693.6|42673.6|42692.4|42672.4|42693.6|42673.6|42692.4|42672.4|15
1653491300000|2022-05-25 15:08:20|42691.1|42671.1|42691.1|42671.1|42691.1|42671.1|42691.1|42671.1|2
1653491310000|2022-05-25 15:08:30|42689.9|42669.9|42687.4|42667.4|42691.1|42671.1|42687.4|42667.4|2
1653491320000|2022-05-25 15:08:40|42686.1|42666.1|42686.1|42666.1|42686.1|42666.1|42686.1|42666.1|1
1653491330000|2022-05-25 15:08:50|42684.9|42664.9|42683.7|42663.7|42684.9|42664.9|42683.7|42663.7|1
1653491340000|2022-05-25 15:09:00|42684.9|42664.9|42684.9|42664.9|42684.9|42664.9|42679.9|42659.9|6
1653491350000|2022-05-25 15:09:10|42687.4|42667.4|42689.9|42669.9|42689.9|42669.9|42684.9|42664.9|9
1653491360000|2022-05-25 15:09:20|42691.1|42671.1|42688.5|42668.5|42701.1|42681.1|42688.5|42668.5|13
1653491370000|2022-05-25 15:09:30|42687.4|42667.4|42689.9|42669.9|42693.7|42673.7|42687.4|42667.4|9
1653491380000|2022-05-25 15:09:40|42692.4|42672.4|42692.4|42672.4|42694.9|42674.9|42692.4|42672.4|2
1653491390000|2022-05-25 15:09:50|42689.9|42669.9|42687.4|42667.4|42694.9|42674.9|42687.4|42667.4|3
1653491400000|2022-05-25 15:10:00|42684.9|42664.9|42682.4|42662.4|42687.4|42667.4|42682.4|42662.4|5
1653491410000|2022-05-25 15:10:10|42679.8|42659.8|42678.6|42658.6|42679.8|42659.8|42678.6|42658.6|1
1653491420000|2022-05-25 15:10:20|42679.9|42659.9|42683.7|42663.7|42683.7|42663.7|42677.4|42657.4|12
1653491430000|2022-05-25 15:10:30|42685|42665|42687.4|42667.4|42689.9|42669.9|42685|42665|4
1653491440000|2022-05-25 15:10:40|42686.1|42666.1|42699.9|42679.9|42701.1|42681.1|42686.1|42666.1|12
1653491450000|2022-05-25 15:10:50|42701.1|42681.1|42697.4|42677.4|42701.1|42681.1|42697.4|42677.4|5
1653491460000|2022-05-25 15:11:00|42696.1|42676.1|42697.4|42677.4|42697.4|42677.4|42694.9|42674.9|2
1653491470000|2022-05-25 15:11:10|42694.9|42674.9|42702.4|42682.4|42702.4|42682.4|42694.9|42674.9|7
1653491480000|2022-05-25 15:11:20|42704.9|42684.9|42704.9|42684.9|42704.9|42684.9|42704.9|42684.9|5
1653491490000|2022-05-25 15:11:30|42706.1|42686.1|42704.9|42684.9|42707.4|42687.4|42704.9|42684.9|10
1653491500000|2022-05-25 15:11:40|42703.6|42683.6|42699.9|42679.9|42703.6|42683.6|42697.4|42677.4|2
1653491510000|2022-05-25 15:11:50|||||||||1
1653491520000|2022-05-25 15:12:00|42701.1|42681.1|42699.9|42679.9|42701.1|42681.1|42699.9|42679.9|0
1653491530000|2022-05-25 15:12:10|42701.1|42681.1|42699.9|42679.9|42701.2|42681.2|42699.9|42679.9|3
1653491540000|2022-05-25 15:12:20|42702.4|42682.4|42707.4|42687.4|42708.7|42688.7|42702.4|42682.4|14
1653491550000|2022-05-25 15:12:30|42704.9|42684.9|42704.9|42684.9|42704.9|42684.9|42704.9|42684.9|0
1653491560000|2022-05-25 15:12:40|42699.9|42679.9|42704.9|42684.9|42704.9|42684.9|42699.9|42679.9|1
1653491570000|2022-05-25 15:12:50|42707.4|42687.4|42707.4|42687.4|42707.4|42687.4|42706.1|42686.1|1
1653491580000|2022-05-25 15:13:00|42706.1|42686.1|42709.9|42689.9|42709.9|42689.9|42704.9|42684.9|1
1653491590000|2022-05-25 15:13:10|42711.1|42691.1|42709.9|42689.9|42711.1|42691.1|42709.9|42689.9|1
1653491600000|2022-05-25 15:13:20|42711.1|42691.1|42704.9|42684.9|42711.1|42691.1|42702.4|42682.4|11
1653491610000|2022-05-25 15:13:30|42707.4|42687.4|42708.6|42688.6|42708.6|42688.6|42707.4|42687.4|14
1653491620000|2022-05-25 15:13:40|42707.4|42687.4|42694.9|42674.9|42707.4|42687.4|42694.9|42674.9|5
1653491640000|2022-05-25 15:14:00|42696.1|42676.1|42697.4|42677.4|42697.4|42677.4|42694.9|42674.9|2
1653491650000|2022-05-25 15:14:10|42696.1|42676.1|42692.4|42672.4|42696.1|42676.1|42689.9|42669.9|12
1653491660000|2022-05-25 15:14:20|42687.4|42667.4|42677.3|42657.3|42687.4|42667.4|42677.3|42657.3|3
1653491670000|2022-05-25 15:14:30|42674.9|42654.9|42687.3|42667.3|42688.7|42668.7|42674.9|42654.9|7
1653491680000|2022-05-25 15:14:40|42686.1|42666.1|42682.4|42662.4|42686.1|42666.1|42682.4|42662.4|3
1653491690000|2022-05-25 15:14:50|42681.1|42661.1|42669.9|42649.9|42681.1|42661.1|42667.4|42647.4|11
1653491700000|2022-05-25 15:15:00|42668.7|42648.7|42672.4|42652.4|42673.7|42653.7|42666.1|42646.1|9
1653491710000|2022-05-25 15:15:10|42671.1|42651.1|42668.7|42648.7|42673.7|42653.7|42668.7|42648.7|2
1653491720000|2022-05-25 15:15:20|42669.9|42649.9|42669.9|42649.9|42672.4|42652.4|42669.9|42649.9|4
1653491730000|2022-05-25 15:15:30|42671.2|42651.2|42673.7|42653.7|42673.7|42653.7|42671.2|42651.2|1
1653491740000|2022-05-25 15:15:40|42682.4|42662.4|42682.4|42662.4|42682.4|42662.4|42682.4|42662.4|2
1653491750000|2022-05-25 15:15:50|42683.7|42663.7|42686.2|42666.2|42686.2|42666.2|42683.7|42663.7|2
1653491760000|2022-05-25 15:16:00|42687.4|42667.4|42689.9|42669.9|42694.9|42674.9|42687.4|42667.4|16
1653491770000|2022-05-25 15:16:10|42691.1|42671.1|42689.9|42669.9|42692.4|42672.4|42689.9|42669.9|9
1653491780000|2022-05-25 15:16:20|42691.1|42671.1|42689.9|42669.9|42692.4|42672.4|42689.9|42669.9|1
1653491790000|2022-05-25 15:16:30|42687.4|42667.4|42691.1|42671.1|42692.4|42672.4|42687.4|42667.4|4
1653491800000|2022-05-25 15:16:40|42689.9|42669.9|42689.9|42669.9|42689.9|42669.9|42689.9|42669.9|1
1653491810000|2022-05-25 15:16:50|42687.4|42667.4|42686.1|42666.1|42687.4|42667.4|42686.1|42666.1|4
1653491820000|2022-05-25 15:17:00|42687.4|42667.4|42691.1|42671.1|42692.4|42672.4|42686.1|42666.1|6
1653491830000|2022-05-25 15:17:10|42694.8|42674.8|42694.8|42674.8|42694.8|42674.8|42691.1|42671.1|1
1653491840000|2022-05-25 15:17:20|42693.5|42673.5|42691.1|42671.1|42693.5|42673.5|42691.1|42671.1|7
1653491850000|2022-05-25 15:17:30|||||||||11
1653491870000|2022-05-25 15:17:50|42689.8|42669.8|42671.1|42651.1|42689.8|42669.8|42671.1|42651.1|9
1653491880000|2022-05-25 15:18:00|42672.3|42652.3|42671.1|42651.1|42672.3|42652.3|42671.1|42651.1|6
1653491890000|2022-05-25 15:18:10|42668.6|42648.6|42668.6|42648.6|42668.6|42648.6|42668.6|42648.6|4
1653491900000|2022-05-25 15:18:20|42667.3|42647.3|42667.3|42647.3|42667.3|42647.3|42667.3|42647.3|5
1653491910000|2022-05-25 15:18:30|42668.6|42648.6|42676.1|42656.1|42676.1|42656.1|42668.6|42648.6|15
1653491920000|2022-05-25 15:18:40|42674.9|42654.9|42669.9|42649.9|42674.9|42654.9|42667.4|42647.4|19
1653491930000|2022-05-25 15:18:50|42671.2|42651.2|42669.9|42649.9|42671.2|42651.2|42669.9|42649.9|3
1653491940000|2022-05-25 15:19:00|42672.4|42652.4|42669.9|42649.9|42672.4|42652.4|42664.9|42644.9|6
1653491950000|2022-05-25 15:19:10|42672.4|42652.4|42687.4|42667.4|42687.4|42667.4|42672.4|42652.4|15
1653491960000|2022-05-25 15:19:20|42688.7|42668.7|42686.2|42666.2|42689.9|42669.9|42683.6|42663.6|13
1653491970000|2022-05-25 15:19:30|42687.4|42667.4|42691.2|42671.2|42691.2|42671.2|42687.3|42667.3|11
1653491980000|2022-05-25 15:19:40|42694.9|42674.9|42696.2|42676.2|42698.6|42678.6|42694.9|42674.9|1
1653491990000|2022-05-25 15:19:50|42694.9|42674.9|42691.2|42671.2|42694.9|42674.9|42691.2|42671.2|5
1653492000000|2022-05-25 15:20:00|42692.5|42672.5|42699.9|42679.9|42699.9|42679.9|42692.5|42672.5|8
1653492010000|2022-05-25 15:20:10|42701.2|42681.2|42704.9|42684.9|42704.9|42684.9|42701.2|42681.2|4
1653492020000|2022-05-25 15:20:20|42703.6|42683.6|42695|42675|42703.6|42683.6|42692.5|42672.5|9
1653492030000|2022-05-25 15:20:30|||||||||1
1653492040000|2022-05-25 15:20:40|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|42688.7|42668.7|5
1653492050000|2022-05-25 15:20:50|42690|42670|42687.5|42667.5|42692.5|42672.5|42687.5|42667.5|4
1653492060000|2022-05-25 15:21:00|42682.5|42662.5|42687.5|42667.5|42687.5|42667.5|42682.5|42662.5|14
1653492070000|2022-05-25 15:21:10|42688.8|42668.8|42682.5|42662.5|42690|42670|42682.5|42662.5|24
1653492080000|2022-05-25 15:21:20|42680|42660|42668.8|42648.8|42680|42660|42668.7|42648.7|11
1653492090000|2022-05-25 15:21:30|42672.5|42652.5|42669.9|42649.9|42672.5|42652.5|42667.5|42647.5|1
1653492100000|2022-05-25 15:21:40|42670.1|42650.1|42672.5|42652.5|42672.5|42652.5|42670|42650|1
1653492110000|2022-05-25 15:21:50|42671.3|42651.3|42675|42655|42675|42655|42671.3|42651.3|0
1653492120000|2022-05-25 15:22:00|42672.5|42652.5|42672.5|42652.5|42673.7|42653.7|42672.5|42652.5|5
1653492130000|2022-05-25 15:22:10|42675|42655|42677.5|42657.5|42677.5|42657.5|42672.5|42652.5|5
1653492140000|2022-05-25 15:22:20|42676.3|42656.3|42670|42650|42676.3|42656.3|42668.8|42648.8|5
1653492150000|2022-05-25 15:22:30|42668.8|42648.8|42666.3|42646.3|42668.8|42648.8|42663.8|42643.8|3
1653492160000|2022-05-25 15:22:40|42667.5|42647.5|42672.5|42652.5|42672.5|42652.5|42666.3|42646.3|2
1653492170000|2022-05-25 15:22:50|42668.7|42648.7|42671.2|42651.2|42671.2|42651.2|42668.7|42648.7|12
1653492180000|2022-05-25 15:23:00|42671.3|42651.3|42672.5|42652.5|42672.5|42652.5|42671.3|42651.3|7
1653492200000|2022-05-25 15:23:20|42670|42650|42670|42650|42670|42650|42670|42650|3
1653492210000|2022-05-25 15:23:30|42668.8|42648.8|42670|42650|42670|42650|42668.8|42648.8|5
1653492220000|2022-05-25 15:23:40|||||||||1
1653492230000|2022-05-25 15:23:50|||||||||1
1653492240000|2022-05-25 15:24:00|42671.3|42651.3|42678.8|42658.8|42678.8|42658.8|42671.3|42651.3|12
1653492250000|2022-05-25 15:24:10|42680.1|42660.1|42677.5|42657.5|42681.3|42661.3|42676.2|42656.2|7
1653492260000|2022-05-25 15:24:20|42676.2|42656.2|42673.7|42653.7|42676.2|42656.2|42673.7|42653.7|1
1653492270000|2022-05-25 15:24:30|42672.5|42652.5|42668.8|42648.8|42672.5|42652.5|42668.8|42648.8|2
1653492280000|2022-05-25 15:24:40|42667.6|42647.6|42667.6|42647.6|42668.8|42648.8|42667.6|42647.6|2
1653492290000|2022-05-25 15:24:50|42668.8|42648.8|42672.5|42652.5|42672.5|42652.5|42667.5|42647.5|8
1653492300000|2022-05-25 15:25:00|42676.3|42656.3|42682.5|42662.5|42682.5|42662.5|42676.3|42656.3|5
1653492310000|2022-05-25 15:25:10|42681.2|42661.2|42678.8|42658.8|42681.2|42661.2|42677.5|42657.5|15
1653492320000|2022-05-25 15:25:20|42680|42660|42680|42660|42680|42660|42678.7|42658.7|9
1653492330000|2022-05-25 15:25:30|42678.7|42658.7|42677.5|42657.5|42680|42660|42677.5|42657.5|4
1653492340000|2022-05-25 15:25:40|42678.7|42658.7|42679.9|42659.9|42681.2|42661.2|42677.5|42657.5|82
1653492350000|2022-05-25 15:25:50|42678.7|42658.7|42679.9|42659.9|42679.9|42659.9|42678.7|42658.7|1
1653492360000|2022-05-25 15:26:00|42678.7|42658.7|42678.7|42658.7|42678.7|42658.7|42678.7|42658.7|0
1653492370000|2022-05-25 15:26:10|42679.9|42659.9|42679.9|42659.9|42679.9|42659.9|42679.9|42659.9|2
1653492380000|2022-05-25 15:26:20|42678.7|42658.7|42682.5|42662.5|42682.5|42662.5|42678.7|42658.7|4
1653492390000|2022-05-25 15:26:30|42683.7|42663.7|42678.7|42658.7|42683.7|42663.7|42678.7|42658.7|1
1653492400000|2022-05-25 15:26:40|42682.4|42662.4|42677.4|42657.4|42682.4|42662.4|42677.4|42657.4|5
1653492410000|2022-05-25 15:26:50|||||||||4
1653492420000|2022-05-25 15:27:00|42676.1|42656.1|42669.9|42649.9|42676.1|42656.1|42669.9|42649.9|7
1653492440000|2022-05-25 15:27:20|42668.7|42648.7|42663.7|42643.7|42669.9|42649.9|42663.7|42643.7|15
1653492450000|2022-05-25 15:27:30|42661.2|42641.2|42657.4|42637.4|42662.4|42642.4|42657.4|42637.4|7
1653492460000|2022-05-25 15:27:40|42656.2|42636.2|42658.7|42638.7|42659.9|42639.9|42656.2|42636.2|2
1653492470000|2022-05-25 15:27:50|42659.9|42639.9|42669.9|42649.9|42669.9|42649.9|42658.7|42638.7|7
1653492480000|2022-05-25 15:28:00|42672.4|42652.4|42683.7|42663.7|42683.7|42663.7|42672.4|42652.4|6
1653492490000|2022-05-25 15:28:10|42684.9|42664.9|42684.9|42664.9|42684.9|42664.9|42684.9|42664.9|1
1653492500000|2022-05-25 15:28:20|42686.2|42666.2|42687.4|42667.4|42687.4|42667.4|42686.2|42666.2|1
1653492510000|2022-05-25 15:28:30|42688.7|42668.7|42692.4|42672.4|42692.4|42672.4|42688.7|42668.7|7
1653492520000|2022-05-25 15:28:40|42694.9|42674.9|42688.6|42668.6|42694.9|42674.9|42688.6|42668.6|9
1653492530000|2022-05-25 15:28:50|42686.1|42666.1|42682.4|42662.4|42686.1|42666.1|42681.1|42661.1|2
1653492540000|2022-05-25 15:29:00|42683.7|42663.7|42692.4|42672.4|42692.4|42672.4|42683.7|42663.7|14
1653492550000|2022-05-25 15:29:10|42693.7|42673.7|42694.9|42674.9|42694.9|42674.9|42692.4|42672.4|4
1653492560000|2022-05-25 15:29:20|42696.2|42676.2|42694.9|42674.9|42697.4|42677.4|42693.7|42673.7|2
1653492570000|2022-05-25 15:29:30|42693.7|42673.7|42694.9|42674.9|42696.1|42676.1|42693.7|42673.7|0
1653492580000|2022-05-25 15:29:40|42697.4|42677.4|42692.4|42672.4|42697.4|42677.4|42692.4|42672.4|3
1653492590000|2022-05-25 15:29:50|42691.1|42671.1|42691.1|42671.1|42693.6|42673.6|42691.1|42671.1|1
1653492600000|2022-05-25 15:30:00|42692.4|42672.4|42676.2|42656.2|42692.4|42672.4|42676.2|42656.2|6
1653492610000|2022-05-25 15:30:10|||||||||1
1653492620000|2022-05-25 15:30:20|42672.4|42652.4|42674.9|42654.9|42679.9|42659.9|42672.4|42652.4|6
1653492630000|2022-05-25 15:30:30|42676.2|42656.2|42674.9|42654.9|42677.4|42657.4|42674.9|42654.9|4
1653492640000|2022-05-25 15:30:40|42676.2|42656.2|42677.4|42657.4|42677.4|42657.4|42676.2|42656.2|1
1653492650000|2022-05-25 15:30:50|42678.6|42658.6|42677.4|42657.4|42678.6|42658.6|42677.4|42657.4|3
1653492670000|2022-05-25 15:31:10|42673.7|42653.7|42671.2|42651.2|42673.7|42653.7|42667.4|42647.4|24
1653492680000|2022-05-25 15:31:20|42673.7|42653.7|42674.9|42654.9|42674.9|42654.9|42673.7|42653.7|12
1653492690000|2022-05-25 15:31:30|42677.4|42657.4|42687.4|42667.4|42687.4|42667.4|42677.4|42657.4|6
1653492700000|2022-05-25 15:31:40|42692.4|42672.4|42692.4|42672.4|42692.4|42672.4|42692.4|42672.4|10
1653492710000|2022-05-25 15:31:50|42693.7|42673.7|42694.9|42674.9|42697.4|42677.4|42692.4|42672.4|7
1653492720000|2022-05-25 15:32:00|42692.4|42672.4|42694.9|42674.9|42694.9|42674.9|42692.4|42672.4|2
1653492730000|2022-05-25 15:32:10|||||||||1
1653492740000|2022-05-25 15:32:20|42693.7|42673.7|42697.4|42677.4|42697.4|42677.4|42693.7|42673.7|12
1653492750000|2022-05-25 15:32:30|42701.2|42681.2|42714.9|42694.9|42714.9|42694.9|42701.2|42681.2|52
1653492760000|2022-05-25 15:32:40|42717.4|42697.4|42714.9|42694.9|42719.9|42699.9|42714.9|42694.9|14
1653492770000|2022-05-25 15:32:50|42712.4|42692.4|42707.4|42687.4|42712.4|42692.4|42707.4|42687.4|6
1653492780000|2022-05-25 15:33:00|42706.1|42686.1|42699.9|42679.9|42706.1|42686.1|42689.9|42669.9|31
1653492790000|2022-05-25 15:33:10|42697.4|42677.4|42699.9|42679.9|42699.9|42679.9|42697.4|42677.4|3
1653492800000|2022-05-25 15:33:20|42701.2|42681.2|42697.4|42677.4|42704.9|42684.9|42697.4|42677.4|6
1653492810000|2022-05-25 15:33:30|42696.2|42676.2|42691.2|42671.2|42696.2|42676.2|42689.9|42669.9|4
1653492820000|2022-05-25 15:33:40|42692.4|42672.4|42689.9|42669.9|42692.4|42672.4|42687.4|42667.4|3
1653492830000|2022-05-25 15:33:50|42688.7|42668.7|42681.2|42661.2|42688.7|42668.7|42681.2|42661.2|6
1653492840000|2022-05-25 15:34:00|42682.4|42662.4|42668.7|42648.7|42682.4|42662.4|42667.4|42647.4|5
1653492850000|2022-05-25 15:34:10|42669.9|42649.9|42663.7|42643.7|42669.9|42649.9|42663.7|42643.7|6
1653492860000|2022-05-25 15:34:20|42662.4|42642.4|42663.7|42643.7|42663.7|42643.7|42659.9|42639.9|3
1653492870000|2022-05-25 15:34:30|42662.4|42642.4|42658.7|42638.7|42662.4|42642.4|42658.7|42638.7|5
1653492880000|2022-05-25 15:34:40|42656.2|42636.2|42652.4|42632.4|42656.2|42636.2|42652.4|42632.4|5
1653492890000|2022-05-25 15:34:50|42649.9|42629.9|42649.9|42629.9|42649.9|42629.9|42647.4|42627.4|9
1653492900000|2022-05-25 15:35:00|42651.2|42631.2|42657.4|42637.4|42657.4|42637.4|42649.9|42629.9|4
1653492910000|2022-05-25 15:35:10|42658.7|42638.7|42658.7|42638.7|42659.9|42639.9|42658.7|42638.7|1
1653492920000|2022-05-25 15:35:20|42657.4|42637.4|42658.7|42638.7|42659.9|42639.9|42657.4|42637.4|2
1653492930000|2022-05-25 15:35:30|42657.4|42637.4|42656.2|42636.2|42657.4|42637.4|42656.2|42636.2|5
1653492940000|2022-05-25 15:35:40|42655|42635|42641.1|42621.1|42656.2|42636.2|42638.6|42618.6|20
1653492950000|2022-05-25 15:35:50|42639.8|42619.8|42637.3|42617.3|42639.9|42619.9|42636.1|42616.1|8
1653492960000|2022-05-25 15:36:00|42638.6|42618.6|42617.4|42597.4|42641.1|42621.1|42617.4|42597.4|69
1653492970000|2022-05-25 15:36:10|42618.7|42598.7|42616.2|42596.2|42618.7|42598.7|42616.2|42596.2|10
1653492980000|2022-05-25 15:36:20|42616.1|42596.1|42614.9|42594.9|42617.4|42597.4|42613.7|42593.7|6
1653492990000|2022-05-25 15:36:30|42617.4|42597.4|42617.4|42597.4|42617.4|42597.4|42617.4|42597.4|4
1653493000000|2022-05-25 15:36:40|42618.7|42598.7|42627.4|42607.4|42627.4|42607.4|42618.7|42598.7|10
1653493010000|2022-05-25 15:36:50|42628.7|42608.7|42632.4|42612.4|42632.4|42612.4|42628.7|42608.7|16
1653493020000|2022-05-25 15:37:00|42636.2|42616.2|42644.9|42624.9|42644.9|42624.9|42636.2|42616.2|6
1653493030000|2022-05-25 15:37:10|42646.2|42626.2|42647.4|42627.4|42647.4|42627.4|42646.2|42626.2|8
1653493040000|2022-05-25 15:37:20|42648.6|42628.6|42649.9|42629.9|42649.9|42629.9|42648.6|42628.6|2
1653493050000|2022-05-25 15:37:30|42652.4|42632.4|42652.4|42632.4|42652.4|42632.4|42652.4|42632.4|2
1653493060000|2022-05-25 15:37:40|42651.2|42631.2|42643.6|42623.6|42651.2|42631.2|42643.6|42623.6|3
1653493070000|2022-05-25 15:37:50|42642.4|42622.4|42642.4|42622.4|42642.4|42622.4|42641.2|42621.2|1
1653493080000|2022-05-25 15:38:00|42641.1|42621.1|42632.4|42612.4|42641.1|42621.1|42632.4|42612.4|6
1653493090000|2022-05-25 15:38:10|42633.7|42613.7|42638.7|42618.7|42638.7|42618.7|42633.7|42613.7|10
1653493100000|2022-05-25 15:38:20|42637.4|42617.4|42639.9|42619.9|42639.9|42619.9|42634.9|42614.9|3
1653493110000|2022-05-25 15:38:30|42638.6|42618.6|42634.9|42614.9|42638.6|42618.6|42634.9|42614.9|5
1653493120000|2022-05-25 15:38:40|42637.4|42617.4|42637.4|42617.4|42637.4|42617.4|42636.2|42616.2|7
1653493130000|2022-05-25 15:38:50|42638.7|42618.7|42639.9|42619.9|42639.9|42619.9|42638.7|42618.7|6
1653493140000|2022-05-25 15:39:00|42641.1|42621.1|42647.4|42627.4|42647.4|42627.4|42639.9|42619.9|4
1653493150000|2022-05-25 15:39:10|42649.9|42629.9|42649.9|42629.9|42649.9|42629.9|42648.6|42628.6|4
1653493160000|2022-05-25 15:39:20|||||||||1
1653493170000|2022-05-25 15:39:30|||||||||2
1653493180000|2022-05-25 15:39:40|42651.2|42631.2|42654.9|42634.9|42654.9|42634.9|42651.2|42631.2|8
1653493190000|2022-05-25 15:39:50|42651.1|42631.1|42646.2|42626.2|42651.1|42631.1|42644.9|42624.9|10
1653493200000|2022-05-25 15:40:00|42647.4|42627.4|42642.4|42622.4|42647.4|42627.4|42642.4|42622.4|5
1653493210000|2022-05-25 15:40:10|42641.1|42621.1|42641.1|42621.1|42641.1|42621.1|42641.1|42621.1|1
1653493220000|2022-05-25 15:40:20|42639.8|42619.8|42634.9|42614.9|42639.9|42619.9|42634.8|42614.8|4
1653493230000|2022-05-25 15:40:30|42632.4|42612.4|42627.4|42607.4|42632.4|42612.4|42627.4|42607.4|5
1653493240000|2022-05-25 15:40:40|42628.7|42608.7|42632.4|42612.4|42632.4|42612.4|42628.7|42608.7|12
1653493250000|2022-05-25 15:40:50|42634.9|42614.9|42638.7|42618.7|42638.8|42618.8|42634.9|42614.9|6
1653493260000|2022-05-25 15:41:00|42643.7|42623.7|42639.9|42619.9|42643.7|42623.7|42639.9|42619.9|5
1653493270000|2022-05-25 15:41:10|42642.4|42622.4|42639.9|42619.9|42644.9|42624.9|42639.9|42619.9|5
1653493280000|2022-05-25 15:41:20|42637.4|42617.4|42642.4|42622.4|42642.4|42622.4|42637.4|42617.4|4
1653493290000|2022-05-25 15:41:30|42643.7|42623.7|42644.9|42624.9|42644.9|42624.9|42643.7|42623.7|4
1653493300000|2022-05-25 15:41:40|42647.4|42627.4|42647.4|42627.4|42647.4|42627.4|42647.4|42627.4|4
1653493310000|2022-05-25 15:41:50|42648.7|42628.7|42647.4|42627.4|42649.9|42629.9|42646.1|42626.1|6
1653493320000|2022-05-25 15:42:00|42646.1|42626.1|42637.4|42617.4|42646.1|42626.1|42637.4|42617.4|7
1653493330000|2022-05-25 15:42:10|42634.9|42614.9|42629.9|42609.9|42634.9|42614.9|42629.9|42609.9|5
1653493340000|2022-05-25 15:42:20|42628.6|42608.6|42617.4|42597.4|42628.6|42608.6|42617.4|42597.4|6
1653493350000|2022-05-25 15:42:30|42619.9|42599.9|42619.9|42599.9|42622.4|42602.4|42619.9|42599.9|6
1653493360000|2022-05-25 15:42:40|42621.1|42601.1|42617.4|42597.4|42621.1|42601.1|42617.4|42597.4|5
1653493370000|2022-05-25 15:42:50|42619.9|42599.9|42619.9|42599.9|42622.4|42602.4|42619.9|42599.9|7
1653493380000|2022-05-25 15:43:00|42621.2|42601.2|42622.4|42602.4|42622.4|42602.4|42619.9|42599.9|2
1653493390000|2022-05-25 15:43:10|42621.1|42601.1|42622.4|42602.4|42622.4|42602.4|42619.9|42599.9|5
1653493400000|2022-05-25 15:43:20|42621.1|42601.1|42619.9|42599.9|42621.1|42601.1|42619.9|42599.9|4
1653493410000|2022-05-25 15:43:30|42621.2|42601.2|42618.7|42598.7|42621.2|42601.2|42618.7|42598.7|3
1653493420000|2022-05-25 15:43:40|42619.9|42599.9|42619.9|42599.9|42619.9|42599.9|42619.9|42599.9|5
1653493430000|2022-05-25 15:43:50|42617.4|42597.4|42622.4|42602.4|42622.4|42602.4|42617.4|42597.4|18
1653493440000|2022-05-25 15:44:00|42624.9|42604.9|42632.4|42612.4|42633.6|42613.6|42624.9|42604.9|2
1653493450000|2022-05-25 15:44:10|42631.1|42611.1|42632.4|42612.4|42632.4|42612.4|42629.9|42609.9|2
1653493460000|2022-05-25 15:44:20|42629.9|42609.9|42631.1|42611.1|42632.4|42612.4|42629.9|42609.9|4
1653493470000|2022-05-25 15:44:30|42629.9|42609.9|42629.9|42609.9|42629.9|42609.9|42627.4|42607.4|4
1653493480000|2022-05-25 15:44:40|42628.6|42608.6|42627.4|42607.4|42628.6|42608.6|42627.4|42607.4|1
1653493490000|2022-05-25 15:44:50|42629.9|42609.9|42629.9|42609.9|42629.9|42609.9|42629.9|42609.9|18
1653493500000|2022-05-25 15:45:00|42631.2|42611.2|42629.9|42609.9|42631.2|42611.2|42629.9|42609.9|3
1653493510000|2022-05-25 15:45:10|42632.4|42612.4|42633.6|42613.6|42633.6|42613.6|42631.1|42611.1|2
1653493520000|2022-05-25 15:45:20|42629.9|42609.9|42634.9|42614.9|42634.9|42614.9|42629.9|42609.9|5
1653493530000|2022-05-25 15:45:30|42636.1|42616.1|42632.4|42612.4|42639.9|42619.9|42632.4|42612.4|17
1653493540000|2022-05-25 15:45:40|42633.7|42613.7|42637.4|42617.4|42642.4|42622.4|42633.7|42613.7|12
1653493550000|2022-05-25 15:45:50|42636.2|42616.2|42638.7|42618.7|42638.7|42618.7|42636.2|42616.2|2
1653493560000|2022-05-25 15:46:00|42637.4|42617.4|42633.7|42613.7|42637.4|42617.4|42633.7|42613.7|3
1653493570000|2022-05-25 15:46:10|42635|42615|42647.5|42627.5|42647.5|42627.5|42635|42615|5
1653493580000|2022-05-25 15:46:20|42646.2|42626.2|42645|42625|42646.2|42626.2|42645|42625|3
1653493590000|2022-05-25 15:46:30|42643.7|42623.7|42637.5|42617.5|42643.7|42623.7|42637.5|42617.5|5
1653493600000|2022-05-25 15:46:40|42636.2|42616.2|42627.5|42607.5|42636.2|42616.2|42627.5|42607.5|8
1653493610000|2022-05-25 15:46:50|42626.2|42606.2|42622.5|42602.5|42626.2|42606.2|42622.5|42602.5|2
1653493620000|2022-05-25 15:47:00|42617.5|42597.5|42612.5|42592.5|42617.5|42597.5|42612.5|42592.5|8
1653493630000|2022-05-25 15:47:10|42607.5|42587.5|42606.4|42586.4|42607.5|42587.5|42605|42585|4
1653493640000|2022-05-25 15:47:20|42607.5|42587.5|42610|42590|42610|42590|42605|42585|4
1653493650000|2022-05-25 15:47:30|42611.2|42591.2|42613.7|42593.7|42613.7|42593.7|42610|42590|4
1653493660000|2022-05-25 15:47:40|42612.5|42592.5|42611.4|42591.4|42613.7|42593.7|42610|42590|2
1653493670000|2022-05-25 15:47:50|42612.5|42592.5|42612.5|42592.5|42612.5|42592.5|42608.7|42588.7|1
1653493680000|2022-05-25 15:48:00|42613.7|42593.7|42607.5|42587.5|42613.7|42593.7|42607.5|42587.5|3
1653493690000|2022-05-25 15:48:10|42608.9|42588.9|42607.5|42587.5|42612.5|42592.5|42607.5|42587.5|4
1653493700000|2022-05-25 15:48:20|42608.9|42588.9|42615|42595|42615|42595|42608.9|42588.9|6
1653493710000|2022-05-25 15:48:30|42617.5|42597.5|42620|42600|42620|42600|42617.5|42597.5|3
1653493720000|2022-05-25 15:48:40|42618.7|42598.7|42617.5|42597.5|42618.7|42598.7|42617.5|42597.5|4
1653493730000|2022-05-25 15:48:50|42616.2|42596.2|42622.5|42602.5|42622.5|42602.5|42615|42595|5
1653493740000|2022-05-25 15:49:00|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|42617.6|42597.6|3
1653493750000|2022-05-25 15:49:10|42618.7|42598.7|42610.1|42590.1|42618.7|42598.7|42610.1|42590.1|5
1653493760000|2022-05-25 15:49:20|42608.7|42588.7|42592.6|42572.6|42608.7|42588.7|42588.9|42568.9|9
1653493770000|2022-05-25 15:49:30|42593.9|42573.9|42596.4|42576.4|42596.4|42576.4|42593.9|42573.9|4
1653493780000|2022-05-25 15:49:40|42597.7|42577.7|42595.1|42575.1|42598.9|42578.9|42595.1|42575.1|5
1653493790000|2022-05-25 15:49:50|42597.6|42577.6|42593.7|42573.7|42597.6|42577.6|42591.2|42571.2|12
1653493800000|2022-05-25 15:50:00|42592.6|42572.6|42595.1|42575.1|42597.6|42577.6|42592.6|42572.6|4
1653493810000|2022-05-25 15:50:10|42592.6|42572.6|42587.6|42567.6|42592.6|42572.6|42587.4|42567.4|11
1653493820000|2022-05-25 15:50:20|42588.9|42568.9|42570.1|42550.1|42590.1|42570.1|42566.2|42546.2|28
1653493830000|2022-05-25 15:50:30|42572.7|42552.7|42575.1|42555.1|42576.4|42556.4|42572.7|42552.7|12
1653493840000|2022-05-25 15:50:40|42572.6|42552.6|42570.1|42550.1|42572.6|42552.6|42570.1|42550.1|19
1653493850000|2022-05-25 15:50:50|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|4
1653493860000|2022-05-25 15:51:00|42557.6|42537.6|42545.1|42525.1|42557.6|42537.6|42545.1|42525.1|6
1653493870000|2022-05-25 15:51:10|42543.7|42523.7|42538.7|42518.7|42543.7|42523.7|42538.7|42518.7|21
1653493880000|2022-05-25 15:51:20|42537.4|42517.4|42538.7|42518.7|42538.7|42518.7|42533.7|42513.7|62
1653493890000|2022-05-25 15:51:30|42539.9|42519.9|42536.2|42516.2|42539.9|42519.9|42534.9|42514.9|5
1653493900000|2022-05-25 15:51:40|42537.4|42517.4|42536.2|42516.2|42539.9|42519.9|42536.2|42516.2|0
1653493910000|2022-05-25 15:51:50|42537.4|42517.4|42536.1|42516.1|42539.9|42519.9|42533.5|42513.5|32
1653493920000|2022-05-25 15:52:00|42537.4|42517.4|42539.9|42519.9|42539.9|42519.9|42534.9|42514.9|4
1653493940000|2022-05-25 15:52:20|||||||||2
1653493950000|2022-05-25 15:52:30|42538.6|42518.6|42537.4|42517.4|42538.6|42518.6|42534.9|42514.9|12
1653493960000|2022-05-25 15:52:40|42536.1|42516.1|42537.4|42517.4|42537.4|42517.4|42532.4|42512.4|9
1653493970000|2022-05-25 15:52:50|42534.9|42514.9|42532.4|42512.4|42537.4|42517.4|42532.4|42512.4|22
1653493980000|2022-05-25 15:53:00|42531.1|42511.1|42517.4|42497.4|42532.4|42512.4|42517.4|42497.4|13
1653493990000|2022-05-25 15:53:10|42516.1|42496.1|42513.6|42493.6|42516.1|42496.1|42513.6|42493.6|9
1653494000000|2022-05-25 15:53:20|42517.4|42497.4|42517.4|42497.4|42517.4|42497.4|42512.4|42492.4|13
1653494010000|2022-05-25 15:53:30|42519.9|42499.9|42524.9|42504.9|42524.9|42504.9|42519.9|42499.9|7
1653494020000|2022-05-25 15:53:40|42526.3|42506.3|42523.6|42503.6|42529.9|42509.9|42523.6|42503.6|19
1653494030000|2022-05-25 15:53:50|42524.9|42504.9|42524.9|42504.9|42524.9|42504.9|42524.9|42504.9|8
1653494040000|2022-05-25 15:54:00|42523.8|42503.8|42518.6|42498.6|42523.8|42503.8|42518.6|42498.6|11
1653494050000|2022-05-25 15:54:10|42511.1|42491.1|42509.9|42489.9|42514.9|42494.9|42506.1|42486.1|69
1653494060000|2022-05-25 15:54:20|42508.6|42488.6|42512.4|42492.4|42512.4|42492.4|42504.9|42484.9|22
1653494070000|2022-05-25 15:54:30|||||||||1
1653494080000|2022-05-25 15:54:40|42513.8|42493.8|42519.8|42499.8|42519.8|42499.8|42513.8|42493.8|5
1653494090000|2022-05-25 15:54:50|42521.1|42501.1|42529.9|42509.9|42529.9|42509.9|42521.1|42501.1|5
1653494100000|2022-05-25 15:55:00|42534.9|42514.9|42544.9|42524.9|42544.9|42524.9|42534.9|42514.9|6
1653494110000|2022-05-25 15:55:10|42546.3|42526.3|42549.9|42529.9|42549.9|42529.9|42546.3|42526.3|13
1653494120000|2022-05-25 15:55:20|42552.4|42532.4|42549.9|42529.9|42552.4|42532.4|42549.9|42529.9|5
1653494130000|2022-05-25 15:55:30|42551.3|42531.3|42552.4|42532.4|42552.4|42532.4|42551.3|42531.3|12
1653494140000|2022-05-25 15:55:40|42553.8|42533.8|42554.9|42534.9|42554.9|42534.9|42553.8|42533.8|3
1653494150000|2022-05-25 15:55:50|42555|42535|42560|42540|42560|42540|42555|42535|7
1653494160000|2022-05-25 15:56:00|42561.3|42541.3|42570|42550|42570|42550|42561.3|42541.3|5
1653494170000|2022-05-25 15:56:10|42571.3|42551.3|42572.5|42552.5|42572.5|42552.5|42571.3|42551.3|3
1653494180000|2022-05-25 15:56:20|42573.8|42553.8|42590|42570|42590|42570|42573.8|42553.8|23
1653494190000|2022-05-25 15:56:30|42591.3|42571.3|42591.3|42571.3|42592.6|42572.6|42591.3|42571.3|4
1653494200000|2022-05-25 15:56:40|42592.6|42572.6|42595|42575|42595|42575|42592.5|42572.5|2
1653494210000|2022-05-25 15:56:50|42593.6|42573.6|42600|42580|42600|42580|42592.5|42572.5|7
1653494220000|2022-05-25 15:57:00|42601.3|42581.3|42607.5|42587.5|42607.5|42587.5|42601.3|42581.3|14
1653494230000|2022-05-25 15:57:10|||||||||3
1653494240000|2022-05-25 15:57:20|42606.1|42586.1|42607.5|42587.5|42607.5|42587.5|42605|42585|2
1653494250000|2022-05-25 15:57:30|42605|42585|42603.8|42583.8|42607.5|42587.5|42602.5|42582.5|4
1653494260000|2022-05-25 15:57:40|42605|42585|42602.5|42582.5|42605|42585|42600|42580|4
1653494270000|2022-05-25 15:57:50|42600|42580|42598.8|42578.8|42600|42580|42595|42575|1
1653494280000|2022-05-25 15:58:00|42600|42580|42600|42580|42600|42580|42595|42575|3
1653494290000|2022-05-25 15:58:10|42598.6|42578.6|42597.5|42577.5|42598.8|42578.8|42597.5|42577.5|4
1653494300000|2022-05-25 15:58:20|42598.8|42578.8|42596.3|42576.3|42600|42580|42595.1|42575.1|7
1653494310000|2022-05-25 15:58:30|42591.3|42571.3|42591.3|42571.3|42591.3|42571.3|42590|42570|6
1653494320000|2022-05-25 15:58:40|42591.1|42571.1|42590|42570|42591.1|42571.1|42590|42570|0
1653494330000|2022-05-25 15:58:50|42588.7|42568.7|42588.7|42568.7|42588.8|42568.8|42587.5|42567.5|1
1653494340000|2022-05-25 15:59:00|42587.5|42567.5|42587.5|42567.5|42590|42570|42587.5|42567.5|12
1653494350000|2022-05-25 15:59:10|||||||||2
1653494360000|2022-05-25 15:59:20|42585|42565|42582.5|42562.5|42585|42565|42582.5|42562.5|6
1653494370000|2022-05-25 15:59:30|42572.5|42552.5|42566.2|42546.2|42572.5|42552.5|42566.2|42546.2|9
1653494380000|2022-05-25 15:59:40|42562.5|42542.5|42560|42540|42562.5|42542.5|42557.5|42537.5|1
1653494390000|2022-05-25 15:59:50|42557.5|42537.5|42560|42540|42560|42540|42555|42535|1
1653494400000|2022-05-25 16:00:00|42555|42535|42535|42515|42555|42535|42535|42515|26
1653494410000|2022-05-25 16:00:10|42530|42510|42525|42505|42535|42515|42515|42495|13
1653494420000|2022-05-25 16:00:20|42523.8|42503.8|42520|42500|42525|42505|42520|42500|36
1653494430000|2022-05-25 16:00:30|42515|42495|42515|42495|42517.5|42497.5|42512.5|42492.5|15
1653494440000|2022-05-25 16:00:40|42513.7|42493.7|42513.8|42493.8|42515|42495|42512.5|42492.5|2
1653494450000|2022-05-25 16:00:50|42515|42495|42518.8|42498.8|42518.8|42498.8|42515|42495|5
1653494460000|2022-05-25 16:01:00|42520.1|42500.1|42527.5|42507.5|42530|42510|42520.1|42500.1|4
1653494470000|2022-05-25 16:01:10|||||||||1
1653494480000|2022-05-25 16:01:20|42526.2|42506.2|42530|42510|42530|42510|42525|42505|11
1653494490000|2022-05-25 16:01:30|42532.6|42512.6|42550|42530|42550|42530|42532.6|42512.6|10
1653494500000|2022-05-25 16:01:40|42552.5|42532.5|42545|42525|42552.5|42532.5|42545|42525|17
1653494510000|2022-05-25 16:01:50|42547.5|42527.5|42547.5|42527.5|42547.5|42527.5|42547.5|42527.5|2
1653494520000|2022-05-25 16:02:00|42548.8|42528.8|42553.8|42533.8|42553.8|42533.8|42548.8|42528.8|10
1653494530000|2022-05-25 16:02:10|42555.1|42535.1|42563.7|42543.7|42564.9|42544.9|42553.8|42533.8|5
1653494540000|2022-05-25 16:02:20|42565|42545|42592.5|42572.5|42592.5|42572.5|42565|42545|16
1653494550000|2022-05-25 16:02:30|42595|42575|42585|42565|42597.5|42577.5|42580|42560|15
1653494560000|2022-05-25 16:02:40|42587.5|42567.5|42593.8|42573.8|42593.8|42573.8|42587.5|42567.5|1
1653494570000|2022-05-25 16:02:50|42605|42585|42607.5|42587.5|42610|42590|42601.3|42581.3|40
1653494580000|2022-05-25 16:03:00|42606.2|42586.2|42605|42585|42606.2|42586.2|42601.2|42581.2|6
1653494590000|2022-05-25 16:03:10|42600|42580|42602.5|42582.5|42603.8|42583.8|42600|42580|4
1653494600000|2022-05-25 16:03:20|42600|42580|42600|42580|42600|42580|42600|42580|1
1653494610000|2022-05-25 16:03:30|42598.7|42578.7|42585|42565|42598.7|42578.7|42583.8|42563.8|5
1653494620000|2022-05-25 16:03:40|42586.3|42566.3|42586.3|42566.3|42587.5|42567.5|42585|42565|10
1653494630000|2022-05-25 16:03:50|42588.8|42568.8|42588.8|42568.8|42588.8|42568.8|42586.3|42566.3|0
1653494640000|2022-05-25 16:04:00|42590.1|42570.1|42590.1|42570.1|42590.1|42570.1|42590.1|42570.1|9
1653494650000|2022-05-25 16:04:10|42591.3|42571.3|42591.3|42571.3|42591.3|42571.3|42591.3|42571.3|1
1653494660000|2022-05-25 16:04:20|||||||||1
1653494670000|2022-05-25 16:04:30|42590|42570|42592.6|42572.6|42592.6|42572.6|42588.8|42568.8|6
1653494680000|2022-05-25 16:04:40|||||||||1
1653494690000|2022-05-25 16:04:50|42593.8|42573.8|42597.6|42577.6|42597.6|42577.6|42593.8|42573.8|11
1653494700000|2022-05-25 16:05:00|42596.3|42576.3|42591.3|42571.3|42596.3|42576.3|42591.3|42571.3|19
1653494710000|2022-05-25 16:05:10|42592.6|42572.6|42591.3|42571.3|42595|42575|42591.3|42571.3|8
1653494730000|2022-05-25 16:05:30|42590|42570|42585|42565|42590|42570|42585|42565|9
1653494740000|2022-05-25 16:05:40|42582.4|42562.4|42573.8|42553.8|42582.4|42562.4|42571.3|42551.3|22
1653494750000|2022-05-25 16:05:50|42572.5|42552.5|42572.5|42552.5|42572.5|42552.5|42572.5|42552.5|8
1653494760000|2022-05-25 16:06:00|42573.8|42553.8|42577.5|42557.5|42577.5|42557.5|42573.8|42553.8|3
1653494780000|2022-05-25 16:06:20|42581.3|42561.3|42582.5|42562.5|42583.8|42563.8|42581.3|42561.3|4
1653494800000|2022-05-25 16:06:40|42583.8|42563.8|42582.5|42562.5|42583.8|42563.8|42582.5|42562.5|0
1653494810000|2022-05-25 16:06:50|||||||||1
1653494820000|2022-05-25 16:07:00|42583.8|42563.8|42585|42565|42585|42565|42582.5|42562.5|2
1653494830000|2022-05-25 16:07:10|42587.5|42567.5|42590|42570|42590|42570|42587.5|42567.5|5
1653494840000|2022-05-25 16:07:20|42592.5|42572.5|42592.5|42572.5|42592.5|42572.5|42592.5|42572.5|2
1653494850000|2022-05-25 16:07:30|42590|42570|42587.5|42567.5|42590|42570|42587.5|42567.5|1
1653494860000|2022-05-25 16:07:40|42586.2|42566.2|42586.2|42566.2|42586.3|42566.3|42585|42565|1
1653494870000|2022-05-25 16:07:50|42585|42565|42585|42565|42585|42565|42585|42565|0
1653494880000|2022-05-25 16:08:00|42586.3|42566.3|42582.5|42562.5|42586.3|42566.3|42582.5|42562.5|4
1653494890000|2022-05-25 16:08:10|42576.2|42556.2|42576.2|42556.2|42576.2|42556.2|42576.2|42556.2|7
1653494900000|2022-05-25 16:08:20|42573.7|42553.7|42575|42555|42575|42555|42573.7|42553.7|15
1653494910000|2022-05-25 16:08:30|42572.5|42552.5|42575|42555|42575|42555|42572.5|42552.5|7
1653494920000|2022-05-25 16:08:40|42572.5|42552.5|42572.5|42552.5|42572.5|42552.5|42572.5|42552.5|5
1653494930000|2022-05-25 16:08:50|||||||||6
1653494940000|2022-05-25 16:09:00|42571.2|42551.2|42571.2|42551.2|42571.2|42551.2|42571.2|42551.2|4
1653494950000|2022-05-25 16:09:10|42569.9|42549.9|42569.9|42549.9|42569.9|42549.9|42569.9|42549.9|12
1653494960000|2022-05-25 16:09:20|42571.2|42551.2|42568.7|42548.7|42571.2|42551.2|42566.3|42546.3|36
1653494970000|2022-05-25 16:09:30|42566.3|42546.3|42550|42530|42567.4|42547.4|42550|42530|18
1653494980000|2022-05-25 16:09:40|42551.3|42531.3|42555|42535|42555|42535|42551.2|42531.2|2
1653494990000|2022-05-25 16:09:50|||||||||1
1653495000000|2022-05-25 16:10:00|42552.5|42532.5|42546.2|42526.2|42552.5|42532.5|42545|42525|6
1653495010000|2022-05-25 16:10:10|42547.5|42527.5|42555|42535|42555|42535|42547.5|42527.5|9
1653495020000|2022-05-25 16:10:20|42553.7|42533.7|42555|42535|42555|42535|42553.7|42533.7|2
1653495030000|2022-05-25 16:10:30|42553.7|42533.7|42551.2|42531.2|42553.7|42533.7|42551.2|42531.2|1
1653495040000|2022-05-25 16:10:40|42552.5|42532.5|42553.7|42533.7|42553.7|42533.7|42552.5|42532.5|2
1653495050000|2022-05-25 16:10:50|42556.2|42536.2|42553.7|42533.7|42556.2|42536.2|42553.7|42533.7|1
1653495060000|2022-05-25 16:11:00|42556.2|42536.2|42555|42535|42557.5|42537.5|42552.5|42532.5|20
1653495070000|2022-05-25 16:11:10|42553.7|42533.7|42557.5|42537.5|42557.5|42537.5|42550|42530|4
1653495090000|2022-05-25 16:11:30|42558.8|42538.8|42567.5|42547.5|42567.5|42547.5|42558.8|42538.8|3
1653495110000|2022-05-25 16:11:50|42570|42550|42571.3|42551.3|42571.3|42551.3|42570|42550|6
1653495120000|2022-05-25 16:12:00|42570|42550|42570|42550|42572.5|42552.5|42570|42550|3
1653495130000|2022-05-25 16:12:10|42568.7|42548.7|42570|42550|42570|42550|42566.2|42546.2|3
1653495140000|2022-05-25 16:12:20|42568.7|42548.7|42568.7|42548.7|42568.7|42548.7|42568.7|42548.7|2
1653495150000|2022-05-25 16:12:30|42567.4|42547.4|42570|42550|42570|42550|42567.4|42547.4|0
1653495160000|2022-05-25 16:12:40|42568.7|42548.7|42565|42545|42568.7|42548.7|42565|42545|4
1653495180000|2022-05-25 16:13:00|42563.7|42543.7|42556.2|42536.2|42563.7|42543.7|42556.2|42536.2|3
1653495190000|2022-05-25 16:13:10|42555|42535|42548.8|42528.8|42555|42535|42548.8|42528.8|8
1653495200000|2022-05-25 16:13:20|42547.6|42527.6|42545|42525|42547.6|42527.6|42545|42525|2
1653495210000|2022-05-25 16:13:30|42543.7|42523.7|42541.2|42521.2|42543.7|42523.7|42541.2|42521.2|2
1653495220000|2022-05-25 16:13:40|42539.9|42519.9|42530|42510|42539.9|42519.9|42528.7|42508.7|11
1653495230000|2022-05-25 16:13:50|42532.6|42512.6|42535|42515|42535|42515|42532.6|42512.6|10
1653495240000|2022-05-25 16:14:00|42537.5|42517.5|42540|42520|42540|42520|42537.5|42517.5|4
1653495250000|2022-05-25 16:14:10|42542.5|42522.5|42546.3|42526.3|42546.3|42526.3|42542.5|42522.5|4
1653495260000|2022-05-25 16:14:20|42552.5|42532.5|42556.2|42536.2|42556.2|42536.2|42552.5|42532.5|1
1653495270000|2022-05-25 16:14:30|||||||||1
1653495280000|2022-05-25 16:14:40|42557.5|42537.5|42561.2|42541.2|42561.2|42541.2|42557.5|42537.5|2
1653495290000|2022-05-25 16:14:50|42563.7|42543.7|42568.7|42548.7|42568.7|42548.7|42563.7|42543.7|3
1653495300000|2022-05-25 16:15:00|42567.4|42547.4|42562.5|42542.5|42567.4|42547.4|42560|42540|10
1653495310000|2022-05-25 16:15:10|42561.2|42541.2|42560|42540|42561.2|42541.2|42560|42540|0
1653495320000|2022-05-25 16:15:20|42561.3|42541.3|42561.2|42541.2|42562.5|42542.5|42561.2|42541.2|2
1653495330000|2022-05-25 16:15:30|42562.5|42542.5|42555|42535|42562.5|42542.5|42555|42535|2
1653495340000|2022-05-25 16:15:40|42553.7|42533.7|42551.2|42531.2|42553.7|42533.7|42551.2|42531.2|4
1653495350000|2022-05-25 16:15:50|42548.7|42528.7|42548.7|42528.7|42548.7|42528.7|42548.7|42528.7|0
1653495360000|2022-05-25 16:16:00|42550|42530|42550|42530|42552.5|42532.5|42547.5|42527.5|10
1653495380000|2022-05-25 16:16:20|42551.3|42531.3|42550|42530|42551.3|42531.3|42550|42530|3
1653495390000|2022-05-25 16:16:30|42545|42525|42530|42510|42545|42525|42530|42510|14
1653495400000|2022-05-25 16:16:40|42527.4|42507.4|42527.5|42507.5|42527.5|42507.5|42526.2|42506.2|1
1653495410000|2022-05-25 16:16:50|42530|42510|42537.5|42517.5|42537.5|42517.5|42530|42510|9
1653495420000|2022-05-25 16:17:00|42538.8|42518.8|42547.5|42527.5|42547.5|42527.5|42538.8|42518.8|3
1653495430000|2022-05-25 16:17:10|42550.1|42530.1|42551.2|42531.2|42551.2|42531.2|42550.1|42530.1|3
1653495440000|2022-05-25 16:17:20|42551.3|42531.3|42552.5|42532.5|42552.5|42532.5|42551.3|42531.3|2
1653495450000|2022-05-25 16:17:30|42553.8|42533.8|42560|42540|42560|42540|42553.8|42533.8|3
1653495460000|2022-05-25 16:17:40|42561.2|42541.2|42567.5|42547.5|42567.5|42547.5|42561.2|42541.2|5
1653495470000|2022-05-25 16:17:50|||||||||4
1653495480000|2022-05-25 16:18:00|42566.2|42546.2|42551.2|42531.2|42567.5|42547.5|42551.2|42531.2|8
1653495490000|2022-05-25 16:18:10|42550|42530|42551.2|42531.2|42551.2|42531.2|42550|42530|1
1653495500000|2022-05-25 16:18:20|42552.5|42532.5|42546.3|42526.3|42552.5|42532.5|42545|42525|4
1653495510000|2022-05-25 16:18:30|42545|42525|42547.5|42527.5|42550|42530|42545|42525|12
1653495520000|2022-05-25 16:18:40|42550|42530|42552.5|42532.5|42555|42535|42550|42530|0
1653495530000|2022-05-25 16:18:50|42551.2|42531.2|42548.7|42528.7|42551.2|42531.2|42548.7|42528.7|2
1653495540000|2022-05-25 16:19:00|42547.5|42527.5|42553.8|42533.8|42553.8|42533.8|42547.5|42527.5|3
1653495550000|2022-05-25 16:19:10|42552.5|42532.5|42553.7|42533.7|42555|42535|42552.5|42532.5|0
1653495560000|2022-05-25 16:19:20|42553.8|42533.8|42557.5|42537.5|42557.5|42537.5|42553.8|42533.8|6
1653495570000|2022-05-25 16:19:30|42556.2|42536.2|42555|42535|42557.5|42537.5|42555|42535|0
1653495580000|2022-05-25 16:19:40|42556.3|42536.3|42557.5|42537.5|42558.8|42538.8|42555|42535|1
1653495590000|2022-05-25 16:19:50|42556.2|42536.2|42555|42535|42557.5|42537.5|42555|42535|0
1653495600000|2022-05-25 16:20:00|42551.2|42531.2|42548.7|42528.7|42551.2|42531.2|42548.7|42528.7|6
1653495610000|2022-05-25 16:20:10|42547.4|42527.4|42547.4|42527.4|42550|42530|42544.9|42524.9|68
1653495620000|2022-05-25 16:20:20|42548.7|42528.7|42547.5|42527.5|42548.7|42528.7|42547.5|42527.5|24
1653495630000|2022-05-25 16:20:30|42548.8|42528.8|42555|42535|42558.7|42538.7|42548.8|42528.8|2
1653495640000|2022-05-25 16:20:40|42556.2|42536.2|42558.8|42538.8|42558.8|42538.8|42555|42535|0
1653495650000|2022-05-25 16:20:50|42557.5|42537.5|42560|42540|42560|42540|42556.2|42536.2|3
1653495660000|2022-05-25 16:21:00|42558.8|42538.8|42560|42540|42560|42540|42558.8|42538.8|1
1653495670000|2022-05-25 16:21:10|42558.8|42538.8|42554.9|42534.9|42558.8|42538.8|42554.9|42534.9|4
1653495680000|2022-05-25 16:21:20|42556.2|42536.2|42555|42535|42556.2|42536.2|42555|42535|0
1653495690000|2022-05-25 16:21:30|42556.2|42536.2|42553.7|42533.7|42556.2|42536.2|42553.7|42533.7|1
1653495700000|2022-05-25 16:21:40|42552.4|42532.4|42551.2|42531.2|42552.4|42532.4|42551.2|42531.2|0
1653495710000|2022-05-25 16:21:50|42552.5|42532.5|42551.2|42531.2|42552.5|42532.5|42551.2|42531.2|4
1653495720000|2022-05-25 16:22:00|42548.7|42528.7|42550|42530|42550|42530|42546.3|42526.3|13
1653495730000|2022-05-25 16:22:10|42548.7|42528.7|42551.2|42531.2|42551.2|42531.2|42547.5|42527.5|4
1653495740000|2022-05-25 16:22:20|42552.5|42532.5|42551.2|42531.2|42552.5|42532.5|42551.2|42531.2|0
1653495750000|2022-05-25 16:22:30|42549.9|42529.9|42545|42525|42549.9|42529.9|42545|42525|1
1653495760000|2022-05-25 16:22:40|42546.3|42526.3|42546.2|42526.2|42547.5|42527.5|42545|42525|11
1653495770000|2022-05-25 16:22:50|42547.5|42527.5|42548.7|42528.7|42548.7|42528.7|42546.2|42526.2|2
1653495780000|2022-05-25 16:23:00|42550|42530|42556.2|42536.2|42556.2|42536.2|42550|42530|2
1653495790000|2022-05-25 16:23:10|42555|42535|42556.2|42536.2|42556.2|42536.2|42553.7|42533.7|1
1653495800000|2022-05-25 16:23:20|42558.7|42538.7|42558.7|42538.7|42558.7|42538.7|42558.7|42538.7|2
1653495810000|2022-05-25 16:23:30|||||||||3
1653495820000|2022-05-25 16:23:40|42562.4|42542.4|42566.2|42546.2|42566.2|42546.2|42562.4|42542.4|4
1653495840000|2022-05-25 16:24:00|42567.5|42547.5|42566.2|42546.2|42567.5|42547.5|42566.2|42546.2|3
1653495850000|2022-05-25 16:24:10|42564.9|42544.9|42561.2|42541.2|42564.9|42544.9|42561.2|42541.2|4
1653495860000|2022-05-25 16:24:20|42558.7|42538.7|42558.7|42538.7|42558.7|42538.7|42558.7|42538.7|5
1653495870000|2022-05-25 16:24:30|42553.8|42533.8|42551.2|42531.2|42553.8|42533.8|42551.2|42531.2|4
1653495880000|2022-05-25 16:24:40|42549.9|42529.9|42548.7|42528.7|42549.9|42529.9|42547.4|42527.4|3
1653495890000|2022-05-25 16:24:50|42546.2|42526.2|42543.7|42523.7|42546.2|42526.2|42543.7|42523.7|1
1653495900000|2022-05-25 16:25:00|42542.4|42522.4|42542.4|42522.4|42542.4|42522.4|42542.4|42522.4|6
1653495910000|2022-05-25 16:25:10|42543.7|42523.7|42543.7|42523.7|42543.7|42523.7|42543.7|42523.7|0
1653495920000|2022-05-25 16:25:20|42542.4|42522.4|42546.2|42526.2|42547.4|42527.4|42542.4|42522.4|4
1653495960000|2022-05-25 16:26:00|42547.5|42527.5|42547.4|42527.4|42547.5|42527.5|42546.2|42526.2|3
1653495970000|2022-05-25 16:26:10|||||||||2
1653495980000|2022-05-25 16:26:20|42543.7|42523.7|42547.4|42527.4|42547.4|42527.4|42543.7|42523.7|0
1653495990000|2022-05-25 16:26:30|42543.7|42523.7|42545|42525|42545|42525|42543.7|42523.7|0
1653496000000|2022-05-25 16:26:40|42547.4|42527.4|42543.7|42523.7|42547.4|42527.4|42543.7|42523.7|1
1653496010000|2022-05-25 16:26:50|42547.4|42527.4|42547.4|42527.4|42548.7|42528.7|42547.4|42527.4|3
1653496020000|2022-05-25 16:27:00|42543.7|42523.7|42538.7|42518.7|42543.7|42523.7|42538.7|42518.7|10
1653496030000|2022-05-25 16:27:10|42537.4|42517.4|42537.4|42517.4|42537.4|42517.4|42537.4|42517.4|1
1653496040000|2022-05-25 16:27:20|42538.7|42518.7|42538.7|42518.7|42538.7|42518.7|42538.7|42518.7|9
1653496050000|2022-05-25 16:27:30|42541.2|42521.2|42541.2|42521.2|42541.2|42521.2|42541.2|42521.2|2
1653496060000|2022-05-25 16:27:40|||||||||10
1653496070000|2022-05-25 16:27:50|42538.7|42518.7|42532.5|42512.5|42538.7|42518.7|42532.5|42512.5|7
1653496080000|2022-05-25 16:28:00|42530|42510|42530|42510|42530|42510|42527.5|42507.5|7
1653496090000|2022-05-25 16:28:10|42535|42515|42540|42520|42540|42520|42535|42515|10
1653496100000|2022-05-25 16:28:20|42542.5|42522.5|42547.5|42527.5|42547.5|42527.5|42542.5|42522.5|4
1653496110000|2022-05-25 16:28:30|42545|42525|42545|42525|42545|42525|42545|42525|11
1653496120000|2022-05-25 16:28:40|42543.8|42523.8|42541.3|42521.3|42543.8|42523.8|42541.3|42521.3|1
1653496130000|2022-05-25 16:28:50|42540.1|42520.1|42543.8|42523.8|42543.8|42523.8|42540.1|42520.1|25
1653496140000|2022-05-25 16:29:00|42545.1|42525.1|42545|42525|42547.5|42527.5|42545|42525|3
1653496150000|2022-05-25 16:29:10|42547.5|42527.5|42545|42525|42547.5|42527.5|42545|42525|0
1653496160000|2022-05-25 16:29:20|42546.3|42526.3|42548.8|42528.8|42548.8|42528.8|42546.3|42526.3|10
1653496170000|2022-05-25 16:29:30|42547.5|42527.5|42546.2|42526.2|42547.5|42527.5|42546.2|42526.2|2
1653496180000|2022-05-25 16:29:40|42547.5|42527.5|42546.2|42526.2|42547.5|42527.5|42546.2|42526.2|1
1653496190000|2022-05-25 16:29:50|42547.5|42527.5|42550|42530|42550|42530|42547.5|42527.5|3
1653496200000|2022-05-25 16:30:00|42551.3|42531.3|42557.5|42537.5|42558.7|42538.7|42551.3|42531.3|24
1653496210000|2022-05-25 16:30:10|42560|42540|42560|42540|42560|42540|42558.7|42538.7|0
1653496220000|2022-05-25 16:30:20|42561.2|42541.2|42561.2|42541.2|42561.2|42541.2|42561.2|42541.2|1
1653496230000|2022-05-25 16:30:30|42560|42540|42562.5|42542.5|42562.5|42542.5|42560|42540|4
1653496240000|2022-05-25 16:30:40|42563.8|42543.8|42563.8|42543.8|42563.8|42543.8|42561.2|42541.2|7
1653496250000|2022-05-25 16:30:50|42565|42545|42561.2|42541.2|42565|42545|42559.9|42539.9|11
1653496260000|2022-05-25 16:31:00|42559.9|42539.9|42561.2|42541.2|42562.5|42542.5|42558.7|42538.7|17
1653496270000|2022-05-25 16:31:10|42562.5|42542.5|42562.5|42542.5|42562.5|42542.5|42562.5|42542.5|0
1653496280000|2022-05-25 16:31:20|42561.2|42541.2|42561.2|42541.2|42561.2|42541.2|42561.2|42541.2|1
1653496300000|2022-05-25 16:31:40|42562.5|42542.5|42563.7|42543.7|42563.7|42543.7|42562.5|42542.5|3
1653496310000|2022-05-25 16:31:50|42561.2|42541.2|42560|42540|42561.2|42541.2|42560|42540|7
1653496320000|2022-05-25 16:32:00|42557.5|42537.5|42558.8|42538.8|42558.8|42538.8|42555|42535|11
1653496330000|2022-05-25 16:32:10|42560|42540|42555|42535|42560|42540|42555|42535|1
1653496340000|2022-05-25 16:32:20|||||||||2
1653496350000|2022-05-25 16:32:30|42553.7|42533.7|42557.5|42537.5|42557.5|42537.5|42552.5|42532.5|2
1653496360000|2022-05-25 16:32:40|42556.2|42536.2|42557.5|42537.5|42557.5|42537.5|42552.5|42532.5|12
1653496380000|2022-05-25 16:33:00|42554.9|42534.9|42552.4|42532.4|42554.9|42534.9|42552.4|42532.4|17
1653496390000|2022-05-25 16:33:10|42551.2|42531.2|42548.7|42528.7|42551.2|42531.2|42548.7|42528.7|1
1653496400000|2022-05-25 16:33:20|42550|42530|42550|42530|42553.8|42533.8|42550|42530|3
1653496410000|2022-05-25 16:33:30|42551.3|42531.3|42555|42535|42555|42535|42551.3|42531.3|1
1653496420000|2022-05-25 16:33:40|||||||||1
1653496430000|2022-05-25 16:33:50|42553.7|42533.7|42552.5|42532.5|42553.7|42533.7|42552.5|42532.5|0
1653496440000|2022-05-25 16:34:00|42550|42530|42548.8|42528.8|42550|42530|42548.8|42528.8|5
1653496450000|2022-05-25 16:34:10|42547.5|42527.5|42548.7|42528.7|42548.7|42528.7|42547.5|42527.5|2
1653496470000|2022-05-25 16:34:30|42547.4|42527.4|42548.7|42528.7|42548.7|42528.7|42547.4|42527.4|10
1653496480000|2022-05-25 16:34:40|42547.4|42527.4|42547.4|42527.4|42548.7|42528.7|42547.4|42527.4|4
1653496490000|2022-05-25 16:34:50|42544.9|42524.9|42543.7|42523.7|42546.2|42526.2|42543.7|42523.7|6
1653496500000|2022-05-25 16:35:00|42542.5|42522.5|42543.7|42523.7|42543.7|42523.7|42542.4|42522.4|1
1653496510000|2022-05-25 16:35:10|||||||||7
1653496520000|2022-05-25 16:35:20|42547.5|42527.5|42545|42525|42547.5|42527.5|42545|42525|3
1653496530000|2022-05-25 16:35:30|42542.5|42522.5|42541.3|42521.3|42542.5|42522.5|42541.3|42521.3|3
1653496540000|2022-05-25 16:35:40|42538.8|42518.8|42535|42515|42538.8|42518.8|42535|42515|6
1653496550000|2022-05-25 16:35:50|42532.5|42512.5|42531.3|42511.3|42533.7|42513.7|42530|42510|9
1653496560000|2022-05-25 16:36:00|42532.5|42512.5|42487.5|42467.5|42532.5|42512.5|42487.5|42467.5|51
1653496570000|2022-05-25 16:36:10|42486.2|42466.2|42485|42465|42490|42470|42482.5|42462.5|26
1653496580000|2022-05-25 16:36:20|42483.7|42463.7|42495|42475|42495|42475|42481.2|42461.2|23
1653496590000|2022-05-25 16:36:30|42497.5|42477.5|42497.5|42477.5|42497.5|42477.5|42497.5|42477.5|5
1653496600000|2022-05-25 16:36:40|42498.7|42478.7|42498.7|42478.7|42498.7|42478.7|42498.7|42478.7|6
1653496610000|2022-05-25 16:36:50|42497.5|42477.5|42497.5|42477.5|42497.5|42477.5|42497.5|42477.5|3
1653496620000|2022-05-25 16:37:00|42500|42480|42500|42480|42500|42480|42500|42480|0
1653496630000|2022-05-25 16:37:10|42498.7|42478.7|42500|42480|42501.2|42481.2|42497.5|42477.5|11
1653496640000|2022-05-25 16:37:20|42498.8|42478.8|42497.5|42477.5|42501.3|42481.3|42497.5|42477.5|1
1653496650000|2022-05-25 16:37:30|42498.8|42478.8|42500|42480|42500|42480|42498.8|42478.8|7
1653496660000|2022-05-25 16:37:40|||||||||3
1653496670000|2022-05-25 16:37:50|42501.3|42481.3|42507.5|42487.5|42511.2|42491.2|42501.3|42481.3|15
1653496680000|2022-05-25 16:38:00|42502.5|42482.5|42501.2|42481.2|42505|42485|42498.7|42478.7|22
1653496690000|2022-05-25 16:38:10|42502.5|42482.5|42502.5|42482.5|42505|42485|42501.2|42481.2|1
1653496700000|2022-05-25 16:38:20|42501.2|42481.2|42493.7|42473.7|42501.2|42481.2|42492.5|42472.5|14
1653496710000|2022-05-25 16:38:30|42492.5|42472.5|42495|42475|42495|42475|42492.5|42472.5|6
1653496720000|2022-05-25 16:38:40|||||||||3
1653496730000|2022-05-25 16:38:50|42497.5|42477.5|42501.2|42481.2|42501.2|42481.2|42496.2|42476.2|3
1653496740000|2022-05-25 16:39:00|42500|42480|42495|42475|42500|42480|42495|42475|14
1653496750000|2022-05-25 16:39:10|42493.7|42473.7|42487.5|42467.5|42493.7|42473.7|42487.5|42467.5|19
1653496760000|2022-05-25 16:39:20|||||||||1
1653496770000|2022-05-25 16:39:30|42478.7|42458.7|42481.2|42461.2|42485|42465|42474.9|42454.9|15
1653496780000|2022-05-25 16:39:40|42479.9|42459.9|42477.5|42457.5|42481.2|42461.2|42477.5|42457.5|12
1653496790000|2022-05-25 16:39:50|42475|42455|42472.5|42452.5|42475|42455|42472.5|42452.5|4
1653496800000|2022-05-25 16:40:00|42471.2|42451.2|42472.5|42452.5|42476.2|42456.2|42470|42450|13
1653496810000|2022-05-25 16:40:10|42471.2|42451.2|42477.5|42457.5|42477.5|42457.5|42471.2|42451.2|9
1653496820000|2022-05-25 16:40:20|42480.1|42460.1|42482.5|42462.5|42482.5|42462.5|42480.1|42460.1|4
1653496830000|2022-05-25 16:40:30|||||||||4
1653496840000|2022-05-25 16:40:40|42485.1|42465.1|42485|42465|42485.1|42465.1|42485|42465|14
1653496850000|2022-05-25 16:40:50|42483.7|42463.7|42490|42470|42491.3|42471.3|42482.5|42462.5|15
1653496860000|2022-05-25 16:41:00|42488.7|42468.7|42492.5|42472.5|42492.5|42472.5|42487.5|42467.5|6
1653496870000|2022-05-25 16:41:10|42491.2|42471.2|42495|42475|42497.5|42477.5|42490|42470|15
1653496880000|2022-05-25 16:41:20|42497.5|42477.5|42498.7|42478.7|42498.7|42478.7|42497.5|42477.5|0
1653496890000|2022-05-25 16:41:30|42501.2|42481.2|42501.2|42481.2|42502.4|42482.4|42501.2|42481.2|2
1653496900000|2022-05-25 16:41:40|42502.5|42482.5|42503.7|42483.7|42503.7|42483.7|42502.5|42482.5|3
1653496910000|2022-05-25 16:41:50|42502.5|42482.5|42502.5|42482.5|42505|42485|42502.5|42482.5|14
1653496920000|2022-05-25 16:42:00|42500|42480|42498.7|42478.7|42500|42480|42498.7|42478.7|28
1653496930000|2022-05-25 16:42:10|42497.4|42477.4|42493.7|42473.7|42497.4|42477.4|42492.4|42472.4|2
1653496940000|2022-05-25 16:42:20|||||||||3
1653496960000|2022-05-25 16:42:40|42492.4|42472.4|42492.5|42472.5|42492.5|42472.5|42487.5|42467.5|32
1653496970000|2022-05-25 16:42:50|42495|42475|42497.5|42477.5|42497.5|42477.5|42495|42475|0
1653496980000|2022-05-25 16:43:00|42496.2|42476.2|42495|42475|42496.2|42476.2|42492.5|42472.5|2
1653496990000|2022-05-25 16:43:10|42493.7|42473.7|42488.7|42468.7|42493.7|42473.7|42488.7|42468.7|2
1653497000000|2022-05-25 16:43:20|42490|42470|42490|42470|42490|42470|42487.5|42467.5|1
1653497010000|2022-05-25 16:43:30|42491.2|42471.2|42491.2|42471.2|42491.2|42471.2|42491.2|42471.2|1
1653497020000|2022-05-25 16:43:40|42490|42470|42488.8|42468.8|42491.3|42471.3|42488.8|42468.8|3
1653497030000|2022-05-25 16:43:50|42490|42470|42497.5|42477.5|42497.5|42477.5|42490|42470|5
1653497040000|2022-05-25 16:44:00|42501.3|42481.3|42502.5|42482.5|42502.5|42482.5|42501.3|42481.3|6
1653497050000|2022-05-25 16:44:10|42505|42485|42507.5|42487.5|42507.5|42487.5|42502.5|42482.5|30
1653497060000|2022-05-25 16:44:20|42505|42485|42507.5|42487.5|42510|42490|42505|42485|36
1653497070000|2022-05-25 16:44:30|42505|42485|42497.5|42477.5|42505|42485|42496.3|42476.3|3
1653497080000|2022-05-25 16:44:40|42495|42475|42500|42480|42500|42480|42495|42475|18
1653497090000|2022-05-25 16:44:50|42498.8|42478.8|42500|42480|42502.5|42482.5|42497.5|42477.5|6
1653497100000|2022-05-25 16:45:00|42501.2|42481.2|42500|42480|42505|42485|42497.5|42477.5|25
1653497110000|2022-05-25 16:45:10|42498.7|42478.7|42501.2|42481.2|42501.2|42481.2|42497.5|42477.5|3
1653497120000|2022-05-25 16:45:20|42502.5|42482.5|42503.7|42483.7|42503.7|42483.7|42502.5|42482.5|4
1653497130000|2022-05-25 16:45:30|42501.2|42481.2|42493.7|42473.7|42501.2|42481.2|42493.7|42473.7|5
1653497140000|2022-05-25 16:45:40|42492.5|42472.5|42491.3|42471.3|42492.5|42472.5|42491.3|42471.3|1
1653497150000|2022-05-25 16:45:50|42490|42470|42491.3|42471.3|42491.3|42471.3|42490|42470|3
1653497160000|2022-05-25 16:46:00|42490|42470|42488.7|42468.7|42491.3|42471.3|42488.7|42468.7|4
1653497170000|2022-05-25 16:46:10|42487.4|42467.4|42492.5|42472.5|42492.5|42472.5|42487.4|42467.4|7
1653497180000|2022-05-25 16:46:20|42493.8|42473.8|42495|42475|42495|42475|42492.5|42472.5|0
1653497190000|2022-05-25 16:46:30|42496.3|42476.3|42502.5|42482.5|42502.5|42482.5|42496.3|42476.3|14
1653497200000|2022-05-25 16:46:40|42505|42485|42510|42490|42510|42490|42505|42485|3
1653497210000|2022-05-25 16:46:50|42512.5|42492.5|42516.3|42496.3|42516.3|42496.3|42512.5|42492.5|2
1653497220000|2022-05-25 16:47:00|42517.5|42497.5|42510|42490|42517.5|42497.5|42510|42490|8
1653497230000|2022-05-25 16:47:10|42508.7|42488.7|42507.5|42487.5|42508.7|42488.7|42507.5|42487.5|0
1653497240000|2022-05-25 16:47:20|42505|42485|42502.5|42482.5|42505|42485|42502.5|42482.5|3
1653497250000|2022-05-25 16:47:30|42503.8|42483.8|42515|42495|42520|42500|42503.8|42483.8|9
1653497270000|2022-05-25 16:47:50|||||||||11
1653497280000|2022-05-25 16:48:00|42517.5|42497.5|42517.5|42497.5|42517.5|42497.5|42516.3|42496.3|4
1653497290000|2022-05-25 16:48:10|42521.3|42501.3|42528.7|42508.7|42528.7|42508.7|42521.3|42501.3|6
1653497300000|2022-05-25 16:48:20|42527.4|42507.4|42526.2|42506.2|42527.4|42507.4|42526.2|42506.2|3
1653497310000|2022-05-25 16:48:30|42527.5|42507.5|42530|42510|42530|42510|42525|42505|9
1653497320000|2022-05-25 16:48:40|42531.2|42511.2|42532.5|42512.5|42532.5|42512.5|42530|42510|1
1653497330000|2022-05-25 16:48:50|||||||||1
1653497340000|2022-05-25 16:49:00|42533.8|42513.8|42532.5|42512.5|42533.8|42513.8|42532.5|42512.5|12
1653497350000|2022-05-25 16:49:10|42535|42515|42532.5|42512.5|42536.3|42516.3|42532.5|42512.5|1
1653497360000|2022-05-25 16:49:20|42531.2|42511.2|42531.2|42511.2|42531.2|42511.2|42531.2|42511.2|3
1653497370000|2022-05-25 16:49:30|42532.5|42512.5|42522.5|42502.5|42532.5|42512.5|42520|42500|4
1653497380000|2022-05-25 16:49:40|42525|42505|42527.5|42507.5|42530|42510|42525|42505|2
1653497390000|2022-05-25 16:49:50|42530|42510|42527.5|42507.5|42530|42510|42527.5|42507.5|12
1653497400000|2022-05-25 16:50:00|42526.2|42506.2|42520|42500|42526.2|42506.2|42517.5|42497.5|4
1653497410000|2022-05-25 16:50:10|||||||||1
1653497420000|2022-05-25 16:50:20|42518.7|42498.7|42535|42515|42535|42515|42517.5|42497.5|9
1653497430000|2022-05-25 16:50:30|42537.5|42517.5|42537.5|42517.5|42537.5|42517.5|42537.5|42517.5|4
1653497440000|2022-05-25 16:50:40|42535|42515|42535|42515|42535|42515|42535|42515|11
1653497450000|2022-05-25 16:50:50|42537.5|42517.5|42537.5|42517.5|42537.5|42517.5|42535|42515|22
1653497460000|2022-05-25 16:51:00|42536.2|42516.2|42537.5|42517.5|42537.5|42517.5|42535|42515|8
1653497470000|2022-05-25 16:51:10|||||||||6
1653497480000|2022-05-25 16:51:20|42540|42520|42537.5|42517.5|42540|42520|42537.5|42517.5|8
1653497490000|2022-05-25 16:51:30|||||||||11
1653497510000|2022-05-25 16:51:50|||||||||21
1653497520000|2022-05-25 16:52:00|42538.7|42518.7|42537.5|42517.5|42538.7|42518.7|42537.5|42517.5|20
1653497530000|2022-05-25 16:52:10|||||||||2
1653497540000|2022-05-25 16:52:20|||||||||4
1653497550000|2022-05-25 16:52:30|||||||||11
1653497560000|2022-05-25 16:52:40|42532.5|42512.5|42532.5|42512.5|42532.5|42512.5|42532.5|42512.5|5
1653497570000|2022-05-25 16:52:50|42531.2|42511.2|42528.7|42508.7|42531.2|42511.2|42528.7|42508.7|6
1653497590000|2022-05-25 16:53:10|42527.5|42507.5|42521.3|42501.3|42527.5|42507.5|42521.3|42501.3|6
1653497610000|2022-05-25 16:53:30|42520.1|42500.1|42521.3|42501.3|42521.3|42501.3|42520.1|42500.1|9
1653497620000|2022-05-25 16:53:40|42518.7|42498.7|42516.2|42496.2|42518.7|42498.7|42516.2|42496.2|8
1653497630000|2022-05-25 16:53:50|42514.9|42494.9|42492.5|42472.5|42514.9|42494.9|42485|42465|26
1653497640000|2022-05-25 16:54:00|42500|42480|42507.5|42487.5|42510|42490|42500|42480|21
1653497650000|2022-05-25 16:54:10|42510|42490|42509.9|42489.9|42510|42490|42507.4|42487.4|17
1653497660000|2022-05-25 16:54:20|42511.2|42491.2|42511.2|42491.2|42511.2|42491.2|42509.9|42489.9|3
1653497670000|2022-05-25 16:54:30|42509.9|42489.9|42508.6|42488.6|42511.2|42491.2|42508.6|42488.6|6
1653497680000|2022-05-25 16:54:40|42509.9|42489.9|42514.9|42494.9|42514.9|42494.9|42509.9|42489.9|4
1653497690000|2022-05-25 16:54:50|42516.2|42496.2|42526.1|42506.1|42526.1|42506.1|42516.2|42496.2|4
1653497700000|2022-05-25 16:55:00|42527.4|42507.4|42522.4|42502.4|42528.6|42508.6|42522.4|42502.4|8
1653497710000|2022-05-25 16:55:10|||||||||27
1653497720000|2022-05-25 16:55:20|42521.1|42501.1|42519.9|42499.9|42521.1|42501.1|42519.9|42499.9|3
1653497730000|2022-05-25 16:55:30|42522.4|42502.4|42522.4|42502.4|42522.4|42502.4|42519.9|42499.9|10
1653497740000|2022-05-25 16:55:40|||||||||5
1653497750000|2022-05-25 16:55:50|42523.7|42503.7|42529.9|42509.9|42529.9|42509.9|42523.7|42503.7|7
1653497760000|2022-05-25 16:56:00|42531.2|42511.2|42532.4|42512.4|42532.4|42512.4|42531.2|42511.2|13
1653497770000|2022-05-25 16:56:10|42531.1|42511.1|42543.6|42523.6|42552.4|42532.4|42529.9|42509.9|43
1653497780000|2022-05-25 16:56:20|42541.1|42521.1|42539.9|42519.9|42543.6|42523.6|42539.9|42519.9|6
1653497790000|2022-05-25 16:56:30|||||||||2
1653497800000|2022-05-25 16:56:40|42541.2|42521.2|42536.1|42516.1|42542.4|42522.4|42536.1|42516.1|6
1653497810000|2022-05-25 16:56:50|42534.9|42514.9|42526.1|42506.1|42534.9|42514.9|42526.1|42506.1|22
1653497820000|2022-05-25 16:57:00|42523.6|42503.6|42518.6|42498.6|42523.6|42503.6|42517.4|42497.4|17
1653497830000|2022-05-25 16:57:10|42516.1|42496.1|42532.4|42512.4|42532.4|42512.4|42514.9|42494.9|28
1653497840000|2022-05-25 16:57:20|42529.9|42509.9|42524.9|42504.9|42532.4|42512.4|42522.4|42502.4|16
1653497850000|2022-05-25 16:57:30|42523.6|42503.6|42522.4|42502.4|42523.6|42503.6|42517.4|42497.4|16
1653497860000|2022-05-25 16:57:40|42523.7|42503.7|42522.4|42502.4|42523.7|42503.7|42519.9|42499.9|9
1653497870000|2022-05-25 16:57:50|42521.1|42501.1|42524.9|42504.9|42526.2|42506.2|42519.9|42499.9|12
1653497880000|2022-05-25 16:58:00|42526.2|42506.2|42524.9|42504.9|42526.2|42506.2|42524.9|42504.9|15
1653497890000|2022-05-25 16:58:10|42527.4|42507.4|42544.9|42524.9|42544.9|42524.9|42527.4|42507.4|34
1653497900000|2022-05-25 16:58:20|42543.6|42523.6|42541.2|42521.2|42543.6|42523.6|42541.2|42521.2|9
1653497910000|2022-05-25 16:58:30|42542.4|42522.4|42544.9|42524.9|42544.9|42524.9|42542.4|42522.4|54
1653497920000|2022-05-25 16:58:40|42546.2|42526.2|42554.9|42534.9|42554.9|42534.9|42546.2|42526.2|21
1653497930000|2022-05-25 16:58:50|||||||||7
1653497940000|2022-05-25 16:59:00|42556.2|42536.2|42559.9|42539.9|42568.6|42548.6|42554.9|42534.9|198
1653497950000|2022-05-25 16:59:10|42563.6|42543.6|42569.9|42549.9|42572.4|42552.4|42563.6|42543.6|209
1653497960000|2022-05-25 16:59:20|42568.6|42548.6|42588.6|42568.6|42593.6|42573.6|42568.6|42548.6|350
1653497970000|2022-05-25 16:59:30|42592.3|42572.3|42599.8|42579.8|42602.3|42582.3|42592.3|42572.3|197
1653497980000|2022-05-25 16:59:40|42602.3|42582.3|42614.8|42594.8|42617.3|42597.3|42602.3|42582.3|197
1653497990000|2022-05-25 16:59:50|42613.5|42593.5|42594.7|42574.7|42613.5|42593.5|42594.7|42574.7|171
1653498000000|2022-05-25 17:00:00|42593.4|42573.4|42587.3|42567.3|42593.4|42573.4|42581|42561|34
1653498010000|2022-05-25 17:00:10|42588.6|42568.6|42592.3|42572.3|42596|42576|42588.6|42568.6|57
1653498020000|2022-05-25 17:00:20|42591|42571|42576|42556|42591|42571|42572.3|42552.3|22
1653498030000|2022-05-25 17:00:30|42574.8|42554.8|42576|42556|42576|42556|42572.3|42552.3|6
1653498040000|2022-05-25 17:00:40|42573.5|42553.5|42573.5|42553.5|42573.5|42553.5|42572.3|42552.3|37
1653498050000|2022-05-25 17:00:50|42572.3|42552.3|42568.5|42548.5|42576|42556|42568.5|42548.5|19
1653498060000|2022-05-25 17:01:00|42567.3|42547.3|42577.4|42557.4|42577.4|42557.4|42564.7|42544.7|8
1653498070000|2022-05-25 17:01:10|42576.1|42556.1|42587.3|42567.3|42587.3|42567.3|42576.1|42556.1|17
1653498080000|2022-05-25 17:01:20|42588.6|42568.6|42589.8|42569.8|42591|42571|42588.6|42568.6|3
1653498090000|2022-05-25 17:01:30|42591|42571|42596|42576|42596|42576|42589.8|42569.8|9
1653498100000|2022-05-25 17:01:40|42593.5|42573.5|42589.8|42569.8|42596|42576|42589.8|42569.8|8
1653498110000|2022-05-25 17:01:50|42586|42566|42581.1|42561.1|42586|42566|42581.1|42561.1|16
1653498120000|2022-05-25 17:02:00|42578.5|42558.5|42579.8|42559.8|42579.8|42559.8|42577.3|42557.3|5
1653498130000|2022-05-25 17:02:10|42581|42561|42582.3|42562.3|42582.3|42562.3|42577.3|42557.3|3
1653498140000|2022-05-25 17:02:20|42583.6|42563.6|42589.7|42569.7|42589.7|42569.7|42583.6|42563.6|8
1653498150000|2022-05-25 17:02:30|42588.5|42568.5|42594.7|42574.7|42594.7|42574.7|42588.5|42568.5|2
1653498160000|2022-05-25 17:02:40|42596|42576|42599.8|42579.8|42601|42581|42596|42576|8
1653498170000|2022-05-25 17:02:50|42601.1|42581.1|42607.3|42587.3|42611|42591|42601.1|42581.1|3
1653498180000|2022-05-25 17:03:00|42606|42586|42606|42586|42606|42586|42606|42586|10
1653498200000|2022-05-25 17:03:20|||||||||1
1653498210000|2022-05-25 17:03:30|42607.3|42587.3|42607.3|42587.3|42607.3|42587.3|42602.3|42582.3|4
1653498220000|2022-05-25 17:03:40|42608.5|42588.5|42606|42586|42608.5|42588.5|42603.5|42583.5|7
1653498230000|2022-05-25 17:03:50|||||||||7
1653498240000|2022-05-25 17:04:00|42607.3|42587.3|42607.3|42587.3|42607.3|42587.3|42607.3|42587.3|11
1653498250000|2022-05-25 17:04:10|42608.6|42588.6|42612.3|42592.3|42612.3|42592.3|42608.6|42588.6|3
1653498260000|2022-05-25 17:04:20|42611.1|42591.1|42611|42591|42612.3|42592.3|42611|42591|5
1653498270000|2022-05-25 17:04:30|42612.3|42592.3|42608.5|42588.5|42612.3|42592.3|42607.3|42587.3|3
1653498280000|2022-05-25 17:04:40|42607.3|42587.3|42607.3|42587.3|42608.5|42588.5|42606|42586|5
1653498290000|2022-05-25 17:04:50|42611|42591|42612.3|42592.3|42612.3|42592.3|42611|42591|5
1653498300000|2022-05-25 17:05:00|42613.6|42593.6|42619.8|42599.8|42619.8|42599.8|42612.3|42592.3|13
1653498310000|2022-05-25 17:05:10|42618.5|42598.5|42622.3|42602.3|42622.3|42602.3|42618.5|42598.5|6
1653498320000|2022-05-25 17:05:20|42631.1|42611.1|42631.1|42611.1|42631.1|42611.1|42631.1|42611.1|6
1653498330000|2022-05-25 17:05:30|42632.3|42612.3|42632.3|42612.3|42632.3|42612.3|42632.3|42612.3|0
1653498340000|2022-05-25 17:05:40|||||||||10
1653498350000|2022-05-25 17:05:50|42631|42611|42629.8|42609.8|42631|42611|42624.8|42604.8|6
1653498360000|2022-05-25 17:06:00|42628.5|42608.5|42627.3|42607.3|42628.5|42608.5|42624.8|42604.8|3
1653498370000|2022-05-25 17:06:10|42629.8|42609.8|42629.8|42609.8|42629.8|42609.8|42627.3|42607.3|2
1653498380000|2022-05-25 17:06:20|42628.5|42608.5|42629.8|42609.8|42629.8|42609.8|42627.3|42607.3|0
1653498390000|2022-05-25 17:06:30|42631.1|42611.1|42632.3|42612.3|42632.3|42612.3|42631.1|42611.1|3
1653498400000|2022-05-25 17:06:40|||||||||1
1653498410000|2022-05-25 17:06:50|||||||||2
1653498420000|2022-05-25 17:07:00|42629.8|42609.8|42629.8|42609.8|42629.8|42609.8|42629.8|42609.8|7
1653498430000|2022-05-25 17:07:10|42628.5|42608.5|42619.7|42599.7|42628.5|42608.5|42619.7|42599.7|5
1653498440000|2022-05-25 17:07:20|42621|42601|42619.8|42599.8|42621|42601|42618.5|42598.5|3
1653498450000|2022-05-25 17:07:30|42621|42601|42619.8|42599.8|42621|42601|42619.8|42599.8|1
1653498460000|2022-05-25 17:07:40|42621|42601|42619.8|42599.8|42621|42601|42619.8|42599.8|1
1653498470000|2022-05-25 17:07:50|42617.3|42597.3|42616|42596|42617.3|42597.3|42616|42596|4
1653498480000|2022-05-25 17:08:00|||||||||1
1653498490000|2022-05-25 17:08:10|42614.7|42594.7|42612.3|42592.3|42614.7|42594.7|42612.3|42592.3|2
1653498500000|2022-05-25 17:08:20|42609.8|42589.8|42609.8|42589.8|42609.8|42589.8|42603.5|42583.5|9
1653498510000|2022-05-25 17:08:30|42611.1|42591.1|42613.6|42593.6|42613.6|42593.6|42611.1|42591.1|2
1653498520000|2022-05-25 17:08:40|42614.8|42594.8|42614.8|42594.8|42616.1|42596.1|42613.6|42593.6|0
1653498530000|2022-05-25 17:08:50|42616.1|42596.1|42618.5|42598.5|42618.5|42598.5|42616.1|42596.1|2
1653498540000|2022-05-25 17:09:00|42619.8|42599.8|42626|42606|42629.8|42609.8|42619.8|42599.8|2
1653498550000|2022-05-25 17:09:10|||||||||1
1653498560000|2022-05-25 17:09:20|42624.7|42604.7|42627.3|42607.3|42627.3|42607.3|42623.5|42603.5|1
1653498580000|2022-05-25 17:09:40|42628.5|42608.5|42628.5|42608.5|42628.5|42608.5|42628.5|42608.5|6
1653498600000|2022-05-25 17:10:00|42629.8|42609.8|42633.5|42613.5|42633.5|42613.5|42629.8|42609.8|15
1653498610000|2022-05-25 17:10:10|42632.3|42612.3|42631.1|42611.1|42632.3|42612.3|42629.8|42609.8|6
1653498620000|2022-05-25 17:10:20|42632.3|42612.3|42633.6|42613.6|42633.6|42613.6|42629.8|42609.8|1
1653498630000|2022-05-25 17:10:30|42634.8|42614.8|42634.8|42614.8|42634.8|42614.8|42634.8|42614.8|0
1653498650000|2022-05-25 17:10:50|42636.1|42616.1|42634.8|42614.8|42636.1|42616.1|42634.8|42614.8|4
1653498660000|2022-05-25 17:11:00|42636.1|42616.1|42637.3|42617.3|42637.3|42617.3|42636.1|42616.1|1
1653498670000|2022-05-25 17:11:10|42636|42616|42636|42616|42636|42616|42636|42616|4
1653498680000|2022-05-25 17:11:20|42637.3|42617.3|42629.8|42609.8|42637.3|42617.3|42629.8|42609.8|3
1653498690000|2022-05-25 17:11:30|42632.3|42612.3|42647.3|42627.3|42647.3|42627.3|42632.3|42612.3|18
1653498700000|2022-05-25 17:11:40|42648.5|42628.5|42648.5|42628.5|42648.5|42628.5|42647.3|42627.3|0
1653498710000|2022-05-25 17:11:50|||||||||5
1653498720000|2022-05-25 17:12:00|42651|42631|42639.8|42619.8|42654.8|42634.8|42639.8|42619.8|27
1653498730000|2022-05-25 17:12:10|42638.6|42618.6|42639.8|42619.8|42639.8|42619.8|42638.6|42618.6|4
1653498740000|2022-05-25 17:12:20|42641|42621|42637.3|42617.3|42641|42621|42637.3|42617.3|1
1653498750000|2022-05-25 17:12:30|42636|42616|42636|42616|42636|42616|42636|42616|1
1653498770000|2022-05-25 17:12:50|42634.7|42614.7|42632.3|42612.3|42634.7|42614.7|42632.3|42612.3|0
1653498780000|2022-05-25 17:13:00|42628.5|42608.5|42616.1|42596.1|42628.5|42608.5|42616|42596|25
1653498790000|2022-05-25 17:13:10|42617.3|42597.3|42622.3|42602.3|42622.3|42602.3|42616|42596|7
1653498800000|2022-05-25 17:13:20|42623.5|42603.5|42623.5|42603.5|42623.5|42603.5|42623.5|42603.5|0
1653498810000|2022-05-25 17:13:30|42621|42601|42623.5|42603.5|42623.5|42603.5|42621|42601|0
1653498820000|2022-05-25 17:13:40|42622.2|42602.2|42621|42601|42622.2|42602.2|42621|42601|2
1653498830000|2022-05-25 17:13:50|42622.3|42602.3|42623.6|42603.6|42623.6|42603.6|42622.3|42602.3|4
1653498840000|2022-05-25 17:14:00|42624.8|42604.8|42629.8|42609.8|42629.8|42609.8|42624.8|42604.8|0
1653498860000|2022-05-25 17:14:20|42632.4|42612.4|42642.3|42622.3|42642.3|42622.3|42632.4|42612.4|14
1653498870000|2022-05-25 17:14:30|42643.5|42623.5|42647.3|42627.3|42647.3|42627.3|42643.5|42623.5|5
1653498880000|2022-05-25 17:14:40|42649.8|42629.8|42653.5|42633.5|42654.7|42634.7|42649.8|42629.8|4
1653498890000|2022-05-25 17:14:50|42654.8|42634.8|42653.5|42633.5|42656|42636|42653.5|42633.5|7
1653498900000|2022-05-25 17:15:00|42652.3|42632.3|42644.8|42624.8|42652.3|42632.3|42644.8|42624.8|12
1653498920000|2022-05-25 17:15:20|42649.8|42629.8|42649.8|42629.8|42649.8|42629.8|42649.8|42629.8|4
1653498940000|2022-05-25 17:15:40|42654.8|42634.8|42674.8|42654.8|42674.8|42654.8|42654.8|42634.8|50
1653498950000|2022-05-25 17:15:50|||||||||1
1653498960000|2022-05-25 17:16:00|42672.3|42652.3|42672.3|42652.3|42672.3|42652.3|42672.3|42652.3|4
1653498970000|2022-05-25 17:16:10|42671|42651|42672.3|42652.3|42672.3|42652.3|42671|42651|0
1653498980000|2022-05-25 17:16:20|42673.5|42653.5|42676|42656|42677.3|42657.3|42673.5|42653.5|1
1653498990000|2022-05-25 17:16:30|42674.8|42654.8|42674.8|42654.8|42674.8|42654.8|42674.8|42654.8|5
1653499000000|2022-05-25 17:16:40|42671|42651|42664.8|42644.8|42671|42651|42664.8|42644.8|4
1653499010000|2022-05-25 17:16:50|42663.5|42643.5|42662.3|42642.3|42663.5|42643.5|42662.3|42642.3|2
1653499020000|2022-05-25 17:17:00|42664.8|42644.8|42664.8|42644.8|42664.8|42644.8|42664.8|42644.8|0
1653499050000|2022-05-25 17:17:30|42666.1|42646.1|42674.8|42654.8|42674.8|42654.8|42666.1|42646.1|3
1653499060000|2022-05-25 17:17:40|42676|42656|42676|42656|42678.6|42658.6|42674.8|42654.8|1
1653499070000|2022-05-25 17:17:50|42679.8|42659.8|42679.8|42659.8|42679.8|42659.8|42679.8|42659.8|0
1653499110000|2022-05-25 17:18:30|42677.3|42657.3|42672.3|42652.3|42677.3|42657.3|42672.3|42652.3|4
1653499120000|2022-05-25 17:18:40|42671.1|42651.1|42667.3|42647.3|42671.1|42651.1|42666|42646|6
1653499130000|2022-05-25 17:18:50|42669.8|42649.8|42667.3|42647.3|42669.8|42649.8|42667.3|42647.3|6
1653499140000|2022-05-25 17:19:00|42666|42646|42652.3|42632.3|42666|42646|42652.3|42632.3|21
1653499150000|2022-05-25 17:19:10|||||||||3
1653499160000|2022-05-25 17:19:20|42653.5|42633.5|42654.8|42634.8|42654.8|42634.8|42652.3|42632.3|2
1653499170000|2022-05-25 17:19:30|42657.3|42637.3|42657.3|42637.3|42657.3|42637.3|42657.3|42637.3|3
1653499180000|2022-05-25 17:19:40|42662.3|42642.3|42664.8|42644.8|42664.8|42644.8|42662.3|42642.3|3
1653499200000|2022-05-25 17:20:00|||||||||4
1653499210000|2022-05-25 17:20:10|42666|42646|42662.3|42642.3|42666|42646|42662.3|42642.3|2
1653499220000|2022-05-25 17:20:20|42666.1|42646.1|42663.6|42643.6|42666.1|42646.1|42663.6|42643.6|7
1653499230000|2022-05-25 17:20:30|42664.8|42644.8|42664.8|42644.8|42664.8|42644.8|42662.3|42642.3|1
1653499240000|2022-05-25 17:20:40|||||||||1
1653499260000|2022-05-25 17:21:00|||||||||1
1653499270000|2022-05-25 17:21:10|42667.3|42647.3|42668.5|42648.5|42668.5|42648.5|42667.3|42647.3|5
1653499280000|2022-05-25 17:21:20|42672.3|42652.3|42671|42651|42672.3|42652.3|42671|42651|2
1653499290000|2022-05-25 17:21:30|42672.3|42652.3|42672.3|42652.3|42672.3|42652.3|42672.3|42652.3|0
1653499300000|2022-05-25 17:21:40|42676|42656|42677.2|42657.2|42677.2|42657.2|42676|42656|4
1653499310000|2022-05-25 17:21:50|42676|42656|42676|42656|42676|42656|42676|42656|0
1653499320000|2022-05-25 17:22:00|||||||||1
1653499330000|2022-05-25 17:22:10|||||||||3
1653499350000|2022-05-25 17:22:30|||||||||1
1653499360000|2022-05-25 17:22:40|||||||||4
1653499370000|2022-05-25 17:22:50|42677.3|42657.3|42678.5|42658.5|42678.5|42658.5|42677.3|42657.3|1
1653499380000|2022-05-25 17:23:00|42679.8|42659.8|42686.1|42666.1|42686.1|42666.1|42679.8|42659.8|1
1653499390000|2022-05-25 17:23:10|42687.3|42667.3|42688.6|42668.6|42688.6|42668.6|42686|42666|3
1653499400000|2022-05-25 17:23:20|42686.1|42666.1|42686.1|42666.1|42686.1|42666.1|42686.1|42666.1|3
1653499410000|2022-05-25 17:23:30|42689.8|42669.8|42689.8|42669.8|42689.8|42669.8|42689.8|42669.8|1
1653499430000|2022-05-25 17:23:50|42687.3|42667.3|42684.8|42664.8|42687.3|42667.3|42684.8|42664.8|4
1653499440000|2022-05-25 17:24:00|42682.3|42662.3|42677.3|42657.3|42682.3|42662.3|42677.3|42657.3|4
1653499450000|2022-05-25 17:24:10|42676|42656|42669.8|42649.8|42676|42656|42669.8|42649.8|5
1653499460000|2022-05-25 17:24:20|42672.3|42652.3|42674.8|42654.8|42674.8|42654.8|42672.3|42652.3|3
1653499470000|2022-05-25 17:24:30|42677.3|42657.3|42679.8|42659.8|42679.8|42659.8|42677.3|42657.3|2
1653499480000|2022-05-25 17:24:40|||||||||1
1653499490000|2022-05-25 17:24:50|42681.1|42661.1|42679.7|42659.7|42682.3|42662.3|42677.3|42657.3|86
1653499500000|2022-05-25 17:25:00|42681|42661|42672.2|42652.2|42681|42661|42672.2|42652.2|13
1653499510000|2022-05-25 17:25:10|42669.7|42649.7|42671|42651|42671|42651|42666|42646|6
1653499520000|2022-05-25 17:25:20|42667.2|42647.2|42667.2|42647.2|42667.2|42647.2|42667.2|42647.2|8
1653499540000|2022-05-25 17:25:40|42666|42646|42666|42646|42666|42646|42664.8|42644.8|123
1653499550000|2022-05-25 17:25:50|42664.8|42644.8|42666|42646|42666|42646|42664.8|42644.8|13
1653499560000|2022-05-25 17:26:00|||||||||16
1653499570000|2022-05-25 17:26:10|42663.5|42643.5|42663.5|42643.5|42663.5|42643.5|42661|42641|11
1653499580000|2022-05-25 17:26:20|42664.7|42644.7|42663.5|42643.5|42664.7|42644.7|42663.5|42643.5|6
1653499590000|2022-05-25 17:26:30|42662.2|42642.2|42662.2|42642.2|42664.7|42644.7|42662.2|42642.2|3
1653499600000|2022-05-25 17:26:40|42659.7|42639.7|42653.5|42633.5|42659.7|42639.7|42652.2|42632.2|4
1653499610000|2022-05-25 17:26:50|42657.2|42637.2|42657.2|42637.2|42657.2|42637.2|42657.2|42637.2|2
1653499620000|2022-05-25 17:27:00|42658.4|42638.4|42654.7|42634.7|42658.4|42638.4|42654.7|42634.7|1
1653499630000|2022-05-25 17:27:10|42652.2|42632.2|42649.7|42629.7|42652.2|42632.2|42649.7|42629.7|7
1653499640000|2022-05-25 17:27:20|42648.5|42628.5|42648.5|42628.5|42648.5|42628.5|42648.5|42628.5|5
1653499660000|2022-05-25 17:27:40|42649.7|42629.7|42649.7|42629.7|42649.7|42629.7|42648.5|42628.5|6
1653499680000|2022-05-25 17:28:00|42647.1|42627.1|42638.4|42618.4|42647.1|42627.1|42636|42616|296
1653499690000|2022-05-25 17:28:10|42639.7|42619.7|42640.9|42620.9|42640.9|42620.9|42638.4|42618.4|16
1653499700000|2022-05-25 17:28:20|42642.1|42622.1|42643.3|42623.3|42644.5|42624.5|42642.1|42622.1|3
1653499710000|2022-05-25 17:28:30|42644.5|42624.5|42643.3|42623.3|42645.8|42625.8|42643.3|42623.3|5
1653499720000|2022-05-25 17:28:40|||||||||1
1653499730000|2022-05-25 17:28:50|42645.8|42625.8|42647.1|42627.1|42648.3|42628.3|42645.8|42625.8|4
1653499740000|2022-05-25 17:29:00|42648.3|42628.3|42647.1|42627.1|42648.3|42628.3|42644.6|42624.6|9
1653499750000|2022-05-25 17:29:10|||||||||1
1653499760000|2022-05-25 17:29:20|42648.3|42628.3|42645.8|42625.8|42648.3|42628.3|42643.3|42623.3|4
1653499770000|2022-05-25 17:29:30|42647.1|42627.1|42647.1|42627.1|42648.3|42628.3|42647.1|42627.1|6
1653499780000|2022-05-25 17:29:40|42645.8|42625.8|42643.3|42623.3|42647.1|42627.1|42643.3|42623.3|3
1653499790000|2022-05-25 17:29:50|||||||||2
1653499800000|2022-05-25 17:30:00|42640.9|42620.9|42638.4|42618.4|42640.9|42620.9|42630.8|42610.8|7
1653499810000|2022-05-25 17:30:10|42639.6|42619.6|42642.1|42622.1|42642.1|42622.1|42638.4|42618.4|2
1653499820000|2022-05-25 17:30:20|||||||||4
1653499830000|2022-05-25 17:30:30|42643.3|42623.3|42643.4|42623.4|42643.4|42623.4|42642.1|42622.1|4
1653499840000|2022-05-25 17:30:40|42644.6|42624.6|42642.1|42622.1|42644.6|42624.6|42642.1|42622.1|2
1653499850000|2022-05-25 17:30:50|42643.4|42623.4|42639.6|42619.6|42643.4|42623.4|42639.6|42619.6|8
1653499860000|2022-05-25 17:31:00|42642.2|42622.2|42644.6|42624.6|42644.6|42624.6|42642.2|42622.2|3
1653499870000|2022-05-25 17:31:10|42647.1|42627.1|42644.6|42624.6|42647.1|42627.1|42644.6|42624.6|2
1653499880000|2022-05-25 17:31:20|42645.8|42625.8|42647.1|42627.1|42647.1|42627.1|42645.8|42625.8|1
1653499890000|2022-05-25 17:31:30|42645.8|42625.8|42643.4|42623.4|42645.8|42625.8|42642.1|42622.1|0
1653499900000|2022-05-25 17:31:40|42642.1|42622.1|42642.1|42622.1|42643.4|42623.4|42642.1|42622.1|2
1653499910000|2022-05-25 17:31:50|42640.8|42620.8|42637.1|42617.1|42642.1|42622.1|42637.1|42617.1|1
1653499920000|2022-05-25 17:32:00|42635.8|42615.8|42630.8|42610.8|42635.8|42615.8|42630.8|42610.8|3
1653499930000|2022-05-25 17:32:10|42629.5|42609.5|42629.6|42609.6|42629.6|42609.6|42627.1|42607.1|2
1653499940000|2022-05-25 17:32:20|42628.3|42608.3|42627.1|42607.1|42628.3|42608.3|42622.1|42602.1|2
1653499950000|2022-05-25 17:32:30|42628.3|42608.3|42627.1|42607.1|42628.3|42608.3|42627.1|42607.1|0
1653499960000|2022-05-25 17:32:40|42625.8|42605.8|42624.6|42604.6|42625.8|42605.8|42622.1|42602.1|2
1653499980000|2022-05-25 17:33:00|42625.9|42605.9|42628.4|42608.4|42628.4|42608.4|42625.9|42605.9|0
1653499990000|2022-05-25 17:33:10|42629.6|42609.6|42630.8|42610.8|42630.8|42610.8|42629.6|42609.6|2
1653500000000|2022-05-25 17:33:20|42632|42612|42632|42612|42632|42612|42632|42612|0
1653500010000|2022-05-25 17:33:30|42633.3|42613.3|42634.6|42614.6|42634.6|42614.6|42633.3|42613.3|1
1653500030000|2022-05-25 17:33:50|42633.3|42613.3|42637.1|42617.1|42637.1|42617.1|42632.1|42612.1|10
1653500040000|2022-05-25 17:34:00|42634.6|42614.6|42637.1|42617.1|42637.1|42617.1|42634.6|42614.6|2
1653500050000|2022-05-25 17:34:10|42639.6|42619.6|42639.6|42619.6|42639.6|42619.6|42639.6|42619.6|0
1653500060000|2022-05-25 17:34:20|42638.3|42618.3|42637.1|42617.1|42638.3|42618.3|42637.1|42617.1|0
1653500070000|2022-05-25 17:34:30|42639.6|42619.6|42639.6|42619.6|42639.6|42619.6|42637.1|42617.1|1
1653500100000|2022-05-25 17:35:00|42638.3|42618.3|42634.6|42614.6|42638.3|42618.3|42632.1|42612.1|7
1653500110000|2022-05-25 17:35:10|42637.1|42617.1|42637.1|42617.1|42637.1|42617.1|42637.1|42617.1|3
1653500120000|2022-05-25 17:35:20|42638.3|42618.3|42638.3|42618.3|42638.3|42618.3|42638.3|42618.3|3
1653500130000|2022-05-25 17:35:30|42639.6|42619.6|42643.4|42623.4|42643.4|42623.4|42639.6|42619.6|9
1653500140000|2022-05-25 17:35:40|42642.1|42622.1|42644.6|42624.6|42644.6|42624.6|42642.1|42622.1|0
1653500150000|2022-05-25 17:35:50|42645.8|42625.8|42642.1|42622.1|42645.8|42625.8|42642.1|42622.1|0
1653500160000|2022-05-25 17:36:00|42639.6|42619.6|42639.6|42619.6|42639.6|42619.6|42639.6|42619.6|2
1653500180000|2022-05-25 17:36:20|42638.3|42618.3|42638.3|42618.3|42638.3|42618.3|42637.1|42617.1|3
1653500190000|2022-05-25 17:36:30|42637.1|42617.1|42639.6|42619.6|42639.6|42619.6|42635.8|42615.8|0
1653500220000|2022-05-25 17:37:00|42640.8|42620.8|42642.1|42622.1|42642.1|42622.1|42639.6|42619.6|7
1653500230000|2022-05-25 17:37:10|||||||||1
1653500240000|2022-05-25 17:37:20|42643.4|42623.4|42644.7|42624.7|42644.7|42624.7|42643.4|42623.4|2
1653500250000|2022-05-25 17:37:30|42645.9|42625.9|42645.9|42625.9|42645.9|42625.9|42645.9|42625.9|8
1653500260000|2022-05-25 17:37:40|42644.6|42624.6|42644.6|42624.6|42644.6|42624.6|42644.6|42624.6|0
1653500270000|2022-05-25 17:37:50|42643.3|42623.3|42642.1|42622.1|42643.3|42623.3|42642.1|42622.1|1
1653500280000|2022-05-25 17:38:00|||||||||2
1653500290000|2022-05-25 17:38:10|||||||||1
1653500300000|2022-05-25 17:38:20|42643.4|42623.4|42642.1|42622.1|42645.8|42625.8|42642.1|42622.1|2
1653500310000|2022-05-25 17:38:30|42640.8|42620.8|42642.1|42622.1|42642.1|42622.1|42640.8|42620.8|2
1653500320000|2022-05-25 17:38:40|42639.6|42619.6|42639.6|42619.6|42639.6|42619.6|42639.6|42619.6|1
1653500330000|2022-05-25 17:38:50|42638.3|42618.3|42637.1|42617.1|42639.6|42619.6|42637.1|42617.1|0
1653500340000|2022-05-25 17:39:00|42639.6|42619.6|42635.8|42615.8|42639.6|42619.6|42635.8|42615.8|2
1653500370000|2022-05-25 17:39:30|42633.3|42613.3|42633.3|42613.3|42633.3|42613.3|42633.3|42613.3|3
1653500400000|2022-05-25 17:40:00|42635.8|42615.8|42635.8|42615.8|42635.8|42615.8|42635.8|42615.8|3
1653500410000|2022-05-25 17:40:10|42634.5|42614.5|42634.5|42614.5|42637.1|42617.1|42634.5|42614.5|3
1653500420000|2022-05-25 17:40:20|42634.6|42614.6|42637.1|42617.1|42637.1|42617.1|42634.6|42614.6|0
1653500430000|2022-05-25 17:40:30|42635.8|42615.8|42637.1|42617.1|42637.1|42617.1|42634.6|42614.6|1
1653500440000|2022-05-25 17:40:40|42635.8|42615.8|42637.1|42617.1|42637.1|42617.1|42634.6|42614.6|2
1653500450000|2022-05-25 17:40:50|42639.6|42619.6|42638.3|42618.3|42640.8|42620.8|42638.3|42618.3|1
1653500460000|2022-05-25 17:41:00|42637.1|42617.1|42633.4|42613.4|42637.1|42617.1|42633.4|42613.4|1
1653500470000|2022-05-25 17:41:10|42632.1|42612.1|42627.1|42607.1|42632.1|42612.1|42627.1|42607.1|0
1653500480000|2022-05-25 17:41:20|42628.4|42608.4|42632.1|42612.1|42632.1|42612.1|42628.4|42608.4|0
1653500510000|2022-05-25 17:41:50|42630.9|42610.9|42632.1|42612.1|42632.1|42612.1|42629.6|42609.6|0
1653500520000|2022-05-25 17:42:00|||||||||2
1653500530000|2022-05-25 17:42:10|42634.6|42614.6|42633.3|42613.3|42634.6|42614.6|42633.3|42613.3|0
1653500540000|2022-05-25 17:42:20|42632.1|42612.1|42632.1|42612.1|42632.1|42612.1|42632.1|42612.1|0
1653500550000|2022-05-25 17:42:30|42634.6|42614.6|42634.6|42614.6|42634.6|42614.6|42634.6|42614.6|0
1653500560000|2022-05-25 17:42:40|42637.1|42617.1|42637.1|42617.1|42637.1|42617.1|42637.1|42617.1|2
1653500580000|2022-05-25 17:43:00|42639.6|42619.6|42644.6|42624.6|42644.6|42624.6|42639.6|42619.6|11
1653500620000|2022-05-25 17:43:40|||||||||4
1653500630000|2022-05-25 17:43:50|42645.8|42625.8|42644.6|42624.6|42645.8|42625.8|42644.6|42624.6|0
1653500640000|2022-05-25 17:44:00|42642.1|42622.1|42642.1|42622.1|42642.1|42622.1|42640.9|42620.9|1
1653500650000|2022-05-25 17:44:10|42640.9|42620.9|42642.1|42622.1|42642.1|42622.1|42640.9|42620.9|0
1653500670000|2022-05-25 17:44:30|42640.9|42620.9|42638.4|42618.4|42640.9|42620.9|42638.4|42618.4|0
1653500680000|2022-05-25 17:44:40|42637.1|42617.1|42637.1|42617.1|42637.1|42617.1|42637.1|42617.1|0
1653500700000|2022-05-25 17:45:00|||||||||3
1653500730000|2022-05-25 17:45:30|||||||||1
1653500740000|2022-05-25 17:45:40|42638.3|42618.3|42632.1|42612.1|42638.3|42618.3|42632.1|42612.1|12
1653500750000|2022-05-25 17:45:50|42630.9|42610.9|42630.9|42610.9|42630.9|42610.9|42630.9|42610.9|4
1653500760000|2022-05-25 17:46:00|42633.4|42613.4|42634.6|42614.6|42634.6|42614.6|42632.1|42612.1|3
1653500770000|2022-05-25 17:46:10|42632.1|42612.1|42632.1|42612.1|42632.1|42612.1|42632.1|42612.1|0
1653500780000|2022-05-25 17:46:20|42633.4|42613.4|42634.6|42614.6|42634.6|42614.6|42632.1|42612.1|2
1653500810000|2022-05-25 17:46:50|||||||||1
1653500820000|2022-05-25 17:47:00|42632.1|42612.1|42632.1|42612.1|42634.6|42614.6|42632.1|42612.1|2
1653500840000|2022-05-25 17:47:20|42637.1|42617.1|42642.1|42622.1|42642.1|42622.1|42637.1|42617.1|6
1653500850000|2022-05-25 17:47:30|42643.4|42623.4|42644.6|42624.6|42644.6|42624.6|42643.4|42623.4|3
1653500860000|2022-05-25 17:47:40|42642.1|42622.1|42642.1|42622.1|42642.1|42622.1|42642.1|42622.1|3
1653500880000|2022-05-25 17:48:00|42647.1|42627.1|42642.1|42622.1|42647.1|42627.1|42642.1|42622.1|3
1653500890000|2022-05-25 17:48:10|42643.4|42623.4|42644.6|42624.6|42644.6|42624.6|42642.1|42622.1|4
1653500900000|2022-05-25 17:48:20|42647.1|42627.1|42642.1|42622.1|42647.1|42627.1|42642.1|42622.1|1
1653500910000|2022-05-25 17:48:30|42644.6|42624.6|42642.1|42622.1|42644.6|42624.6|42642.1|42622.1|1
1653500920000|2022-05-25 17:48:40|42644.6|42624.6|42644.6|42624.6|42644.6|42624.6|42644.6|42624.6|0
1653500930000|2022-05-25 17:48:50|||||||||2
1653500950000|2022-05-25 17:49:10|||||||||3
1653500960000|2022-05-25 17:49:20|42640.8|42620.8|42640.8|42620.8|42640.8|42620.8|42640.8|42620.8|2
1653500990000|2022-05-25 17:49:50|||||||||1
1653501010000|2022-05-25 17:50:10|42639.6|42619.6|42638.4|42618.4|42639.6|42619.6|42638.4|42618.4|0
1653501030000|2022-05-25 17:50:30|42637.1|42617.1|42637.1|42617.1|42637.1|42617.1|42637.1|42617.1|13
1653501040000|2022-05-25 17:50:40|42635.8|42615.8|42634.6|42614.6|42635.8|42615.8|42634.6|42614.6|0
1653501050000|2022-05-25 17:50:50|42632.1|42612.1|42637.1|42617.1|42637.1|42617.1|42632.1|42612.1|2
1653501070000|2022-05-25 17:51:10|42634.6|42614.6|42628.4|42608.4|42634.6|42614.6|42628.4|42608.4|7
1653501090000|2022-05-25 17:51:30|42627.1|42607.1|42623.4|42603.4|42627.1|42607.1|42623.4|42603.4|0
1653501100000|2022-05-25 17:51:40|42625.9|42605.9|42637.1|42617.1|42637.1|42617.1|42624.6|42604.6|3
1653501110000|2022-05-25 17:51:50|42635.8|42615.8|42634.6|42614.6|42635.8|42615.8|42634.6|42614.6|1
1653501120000|2022-05-25 17:52:00|42633.3|42613.3|42629.6|42609.6|42633.3|42613.3|42629.6|42609.6|3
1653501130000|2022-05-25 17:52:10|42627|42607|42629.6|42609.6|42630.9|42610.9|42627|42607|1
1653501150000|2022-05-25 17:52:30|42630.8|42610.8|42632.1|42612.1|42632.1|42612.1|42630.8|42610.8|2
1653501170000|2022-05-25 17:52:50|42634.6|42614.6|42632.1|42612.1|42634.6|42614.6|42632.1|42612.1|0
1653501180000|2022-05-25 17:53:00|42634.6|42614.6|42637.1|42617.1|42637.1|42617.1|42634.6|42614.6|0
1653501190000|2022-05-25 17:53:10|42634.6|42614.6|42634.6|42614.6|42634.6|42614.6|42634.6|42614.6|1
1653501200000|2022-05-25 17:53:20|42635.9|42615.9|42634.6|42614.6|42637.1|42617.1|42634.6|42614.6|0
1653501210000|2022-05-25 17:53:30|42635.9|42615.9|42637.1|42617.1|42637.1|42617.1|42635.9|42615.9|2
1653501220000|2022-05-25 17:53:40|42640.8|42620.8|42644.6|42624.6|42644.6|42624.6|42640.8|42620.8|2
1653501230000|2022-05-25 17:53:50|42642.1|42622.1|42643.3|42623.3|42647.1|42627.1|42642.1|42622.1|1
1653501240000|2022-05-25 17:54:00|42642.1|42622.1|42642.1|42622.1|42642.1|42622.1|42642.1|42622.1|1
1653501250000|2022-05-25 17:54:10|42639.6|42619.6|42637.1|42617.1|42639.6|42619.6|42637.1|42617.1|1
1653501260000|2022-05-25 17:54:20|42635.8|42615.8|42637.1|42617.1|42637.1|42617.1|42634.6|42614.6|3
1653501270000|2022-05-25 17:54:30|42634.6|42614.6|42629.6|42609.6|42634.6|42614.6|42629.6|42609.6|7
1653501290000|2022-05-25 17:54:50|42633.4|42613.4|42633.4|42613.4|42633.4|42613.4|42633.4|42613.4|3
1653501300000|2022-05-25 17:55:00|42634.7|42614.7|42634.6|42614.6|42637.1|42617.1|42633.4|42613.4|4
1653501310000|2022-05-25 17:55:10|42637.2|42617.2|42634.6|42614.6|42639.6|42619.6|42634.6|42614.6|0
1653501330000|2022-05-25 17:55:30|42639.6|42619.6|42639.6|42619.6|42639.6|42619.6|42639.6|42619.6|3
1653501340000|2022-05-25 17:55:40|||||||||2
1653501370000|2022-05-25 17:56:10|42638.3|42618.3|42635.9|42615.9|42638.3|42618.3|42634.6|42614.6|0
1653501380000|2022-05-25 17:56:20|42637.1|42617.1|42634.6|42614.6|42637.1|42617.1|42634.6|42614.6|1
1653501390000|2022-05-25 17:56:30|42635.9|42615.9|42634.6|42614.6|42635.9|42615.9|42634.6|42614.6|0
1653501420000|2022-05-25 17:57:00|||||||||1
1653501430000|2022-05-25 17:57:10|42637.1|42617.1|42637.1|42617.1|42637.1|42617.1|42637.1|42617.1|3
1653501440000|2022-05-25 17:57:20|42643.3|42623.3|42643.3|42623.3|42643.3|42623.3|42643.3|42623.3|5
1653501450000|2022-05-25 17:57:30|||||||||3
1653501460000|2022-05-25 17:57:40|||||||||1
1653501480000|2022-05-25 17:58:00|||||||||1
1653501490000|2022-05-25 17:58:10|||||||||10
1653501500000|2022-05-25 17:58:20|||||||||1
1653501520000|2022-05-25 17:58:40|42645.8|42625.8|42644.6|42624.6|42647.1|42627.1|42644.6|42624.6|5
1653501530000|2022-05-25 17:58:50|42640.8|42620.8|42640.8|42620.8|42640.8|42620.8|42640.8|42620.8|6
1653501540000|2022-05-25 17:59:00|42642.1|42622.1|42640.8|42620.8|42644.6|42624.6|42637.1|42617.1|6
1653501550000|2022-05-25 17:59:10|42642.1|42622.1|42642.1|42622.1|42642.1|42622.1|42642.1|42622.1|7
1653501560000|2022-05-25 17:59:20|42643.4|42623.4|42644.6|42624.6|42644.6|42624.6|42643.4|42623.4|2
1653501570000|2022-05-25 17:59:30|||||||||19
1653501580000|2022-05-25 17:59:40|42643.3|42623.3|42643.3|42623.3|42643.3|42623.3|42643.3|42623.3|6
1653501590000|2022-05-25 17:59:50|42644.6|42624.6|42645.8|42625.8|42645.8|42625.8|42643.3|42623.3|9
1653501600000|2022-05-25 18:00:00|42643.3|42623.3|42635.8|42615.8|42643.3|42623.3|42635.8|42615.8|12
1653501610000|2022-05-25 18:00:10|42634.6|42614.6|42623.3|42603.3|42634.6|42614.6|42623.3|42603.3|2
1653501620000|2022-05-25 18:00:20|42624.6|42604.6|42678.3|42658.3|42679.6|42659.6|42619.6|42599.6|25
1653501630000|2022-05-25 18:00:30|42679.6|42659.6|42722.1|42702.1|42732.1|42712.1|42677.1|42657.1|40
1653501640000|2022-05-25 18:00:40|42719.6|42699.6|42677.1|42657.1|42719.6|42699.6|42674.6|42654.6|9
1653501650000|2022-05-25 18:00:50|42678.3|42658.3|42687.1|42667.1|42699.6|42679.6|42678.3|42658.3|11
1653501660000|2022-05-25 18:01:00|42680.8|42660.8|42662.1|42642.1|42680.8|42660.8|42653.4|42633.4|13
1653501670000|2022-05-25 18:01:10|42663.4|42643.4|42698.3|42678.3|42698.3|42678.3|42662.1|42642.1|6
1653501680000|2022-05-25 18:01:20|42700.8|42680.8|42672.1|42652.1|42702.1|42682.1|42672.1|42652.1|5
1653501690000|2022-05-25 18:01:30|42668.3|42648.3|42692.1|42672.1|42692.1|42672.1|42667.1|42647.1|5
1653501700000|2022-05-25 18:01:40|42687.1|42667.1|42684.6|42664.6|42687.1|42667.1|42684.6|42664.6|2
1653501710000|2022-05-25 18:01:50|42683.4|42663.4|42682.1|42662.1|42683.4|42663.4|42677.1|42657.1|3
1653501720000|2022-05-25 18:02:00|42684.6|42664.6|42718.4|42698.4|42727.1|42707.1|42684.6|42664.6|12
1653501730000|2022-05-25 18:02:10|42719.6|42699.6|42719.6|42699.6|42729.6|42709.6|42719.6|42699.6|34
1653501740000|2022-05-25 18:02:20|42718.4|42698.4|42789.6|42769.6|42789.6|42769.6|42718.4|42698.4|47
1653501750000|2022-05-25 18:02:30|42788.4|42768.4|42784.7|42764.7|42795.9|42775.9|42784.7|42764.7|145
1653501760000|2022-05-25 18:02:40|42783.4|42763.4|42769.7|42749.7|42783.4|42763.4|42768.5|42748.5|9
1653501770000|2022-05-25 18:02:50|42770.9|42750.9|42754.7|42734.7|42772.2|42752.2|42749.7|42729.7|4
1653501780000|2022-05-25 18:03:00|42762.3|42742.3|42750.9|42730.9|42768.5|42748.5|42750.9|42730.9|6
1653501790000|2022-05-25 18:03:10|42749.7|42729.7|42714.7|42694.7|42751|42731|42709.7|42689.7|9
1653501800000|2022-05-25 18:03:20|42713.5|42693.5|42702.3|42682.3|42714.7|42694.7|42701|42681|3
1653501810000|2022-05-25 18:03:30|42703.5|42683.5|42692.2|42672.2|42703.5|42683.5|42691|42671|3
1653501820000|2022-05-25 18:03:40|42691|42671|42688.5|42668.5|42692.2|42672.2|42674.8|42654.8|6
1653501830000|2022-05-25 18:03:50|42687.3|42667.3|42697.2|42677.2|42699.8|42679.8|42684.7|42664.7|6
1653501840000|2022-05-25 18:04:00|42698.5|42678.5|42699.7|42679.7|42699.7|42679.7|42694.7|42674.7|2
1653501850000|2022-05-25 18:04:10|42701|42681|42719.7|42699.7|42719.7|42699.7|42701|42681|0
1653501860000|2022-05-25 18:04:20|42721|42701|42729.7|42709.7|42729.7|42709.7|42719.7|42699.7|3
1653501870000|2022-05-25 18:04:30|42728.4|42708.4|42733.5|42713.5|42733.5|42713.5|42720.9|42700.9|1
1653501880000|2022-05-25 18:04:40|42732.2|42712.2|42722.2|42702.2|42734.7|42714.7|42721|42701|3
1653501890000|2022-05-25 18:04:50|42723.5|42703.5|42729.7|42709.7|42729.7|42709.7|42723.5|42703.5|2
1653501900000|2022-05-25 18:05:00|42732.2|42712.2|42754.7|42734.7|42754.7|42734.7|42732.2|42712.2|3
1653501910000|2022-05-25 18:05:10|42752.2|42732.2|42744.7|42724.7|42752.2|42732.2|42744.7|42724.7|1
1653501920000|2022-05-25 18:05:20|42742.2|42722.2|42723.5|42703.5|42742.2|42722.2|42723.5|42703.5|5
1653501930000|2022-05-25 18:05:30|42716|42696|42699.7|42679.7|42716|42696|42699.7|42679.7|3
1653501940000|2022-05-25 18:05:40|42698.5|42678.5|42699.7|42679.7|42699.7|42679.7|42694.7|42674.7|0
1653501960000|2022-05-25 18:06:00|42704.7|42684.7|42714.7|42694.7|42717.2|42697.2|42704.7|42684.7|5
1653501970000|2022-05-25 18:06:10|42713.5|42693.5|42696|42676|42713.5|42693.5|42696|42676|3
1653501980000|2022-05-25 18:06:20|42694.7|42674.7|42674.8|42654.8|42694.7|42674.7|42674.8|42654.8|5
1653501990000|2022-05-25 18:06:30|42676|42656|42631|42611|42677.3|42657.3|42629.8|42609.8|13
1653502000000|2022-05-25 18:06:40|42632.3|42612.3|42622.3|42602.3|42634.8|42614.8|42622.3|42602.3|0
1653502010000|2022-05-25 18:06:50|42619.8|42599.8|42614.8|42594.8|42622.3|42602.3|42614.8|42594.8|6
1653502020000|2022-05-25 18:07:00|42613.5|42593.5|42607.2|42587.2|42621|42601|42607.2|42587.2|7
1653502030000|2022-05-25 18:07:10|42606|42586|42582.3|42562.3|42606|42586|42571|42551|11
1653502040000|2022-05-25 18:07:20|42586|42566|42624.8|42604.8|42624.8|42604.8|42586|42566|10
1653502050000|2022-05-25 18:07:30|42621|42601|42609.8|42589.8|42621|42601|42609.8|42589.8|17
1653502060000|2022-05-25 18:07:40|42608.5|42588.5|42623.5|42603.5|42623.5|42603.5|42603.5|42583.5|6
1653502070000|2022-05-25 18:07:50|42624.8|42604.8|42619.8|42599.8|42624.8|42604.8|42619.8|42599.8|2
1653502080000|2022-05-25 18:08:00|42618.5|42598.5|42617.3|42597.3|42618.5|42598.5|42604.8|42584.8|4
1653502090000|2022-05-25 18:08:10|42619.8|42599.8|42634.8|42614.8|42634.8|42614.8|42617.2|42597.2|0
1653502100000|2022-05-25 18:08:20|42632.3|42612.3|42648.5|42628.5|42649.8|42629.8|42632.3|42612.3|2
1653502110000|2022-05-25 18:08:30|42649.8|42629.8|42664.8|42644.8|42669.8|42649.8|42649.8|42629.8|2
1653502120000|2022-05-25 18:08:40|42667.3|42647.3|42654.8|42634.8|42676.1|42656.1|42654.8|42634.8|8
1653502130000|2022-05-25 18:08:50|42656|42636|42649.8|42629.8|42658.6|42638.6|42647.3|42627.3|1
1653502140000|2022-05-25 18:09:00|42648.5|42628.5|42639.8|42619.8|42648.5|42628.5|42639.8|42619.8|2
1653502150000|2022-05-25 18:09:10|42638.5|42618.5|42624.8|42604.8|42639.8|42619.8|42624.8|42604.8|0
1653502160000|2022-05-25 18:09:20|42619.8|42599.8|42619.8|42599.8|42624.8|42604.8|42619.8|42599.8|0
1653502170000|2022-05-25 18:09:30|42622.3|42602.3|42637.3|42617.3|42637.3|42617.3|42619.8|42599.8|1
1653502180000|2022-05-25 18:09:40|42634.8|42614.8|42661.1|42641.1|42661.1|42641.1|42634.8|42614.8|7
1653502190000|2022-05-25 18:09:50|42662.3|42642.3|42662.3|42642.3|42668.6|42648.6|42662.3|42642.3|3
1653502200000|2022-05-25 18:10:00|42664.8|42644.8|42672.4|42652.4|42672.4|42652.4|42664.8|42644.8|1
1653502210000|2022-05-25 18:10:10|42676.1|42656.1|42708.6|42688.6|42708.6|42688.6|42676.1|42656.1|10
1653502220000|2022-05-25 18:10:20|42709.8|42689.8|42742.3|42722.3|42742.3|42722.3|42704.8|42684.8|7
1653502230000|2022-05-25 18:10:30|42744.8|42724.8|42714.8|42694.8|42744.8|42724.8|42714.8|42694.8|6
1653502240000|2022-05-25 18:10:40|42716.1|42696.1|42714.8|42694.8|42719.8|42699.8|42709.8|42689.8|1
1653502250000|2022-05-25 18:10:50|42713.5|42693.5|42714.8|42694.8|42714.8|42694.8|42709.8|42689.8|3
1653502260000|2022-05-25 18:11:00|42712.3|42692.3|42698.6|42678.6|42714.8|42694.8|42694.8|42674.8|5
1653502270000|2022-05-25 18:11:10|42699.8|42679.8|42692.3|42672.3|42699.8|42679.8|42679.8|42659.8|5
1653502280000|2022-05-25 18:11:20|42689.7|42669.7|42679.8|42659.8|42689.7|42669.7|42677.3|42657.3|0
1653502290000|2022-05-25 18:11:30|42681|42661|42704.8|42684.8|42704.8|42684.8|42681|42661|2
1653502300000|2022-05-25 18:11:40|42707.3|42687.3|42699.8|42679.8|42707.3|42687.3|42696|42676|2
1653502310000|2022-05-25 18:11:50|42702.3|42682.3|42697.3|42677.3|42702.3|42682.3|42697.3|42677.3|0
1653502320000|2022-05-25 18:12:00|42694.8|42674.8|42664.8|42644.8|42694.8|42674.8|42664.8|42644.8|9
1653502330000|2022-05-25 18:12:10|42663.5|42643.5|42667.3|42647.3|42667.3|42647.3|42663.5|42643.5|2
1653502340000|2022-05-25 18:12:20|42669.8|42649.8|42677.3|42657.3|42682.3|42662.3|42669.8|42649.8|0
1653502350000|2022-05-25 18:12:30|42674.8|42654.8|42671|42651|42674.8|42654.8|42667.3|42647.3|1
1653502360000|2022-05-25 18:12:40|42669.8|42649.8|42656|42636|42669.8|42649.8|42654.8|42634.8|1
1653502370000|2022-05-25 18:12:50|42654.8|42634.8|42658.5|42638.5|42662.3|42642.3|42654.8|42634.8|1
1653502380000|2022-05-25 18:13:00|42657.2|42637.2|42684.8|42664.8|42684.8|42664.8|42656|42636|2
1653502390000|2022-05-25 18:13:10|42686.1|42666.1|42687.3|42667.3|42687.3|42667.3|42684.8|42664.8|0
1653502400000|2022-05-25 18:13:20|42686|42666|42714.8|42694.8|42714.8|42694.8|42684.8|42664.8|1
1653502410000|2022-05-25 18:13:30|42713.5|42693.5|42703.5|42683.5|42714.8|42694.8|42703.5|42683.5|3
1653502420000|2022-05-25 18:13:40|42702.3|42682.3|42697.3|42677.3|42702.3|42682.3|42692.3|42672.3|0
1653502430000|2022-05-25 18:13:50|42698.6|42678.6|42707.3|42687.3|42707.3|42687.3|42698.6|42678.6|1
1653502440000|2022-05-25 18:14:00|42711.1|42691.1|42712.3|42692.3|42714.8|42694.8|42709.8|42689.8|1
1653502450000|2022-05-25 18:14:10|42711|42691|42699.8|42679.8|42711|42691|42699.8|42679.8|1
1653502460000|2022-05-25 18:14:20|42697.3|42677.3|42696.1|42676.1|42697.3|42677.3|42692.3|42672.3|0
1653502470000|2022-05-25 18:14:30|42697.3|42677.3|42704.8|42684.8|42707.3|42687.3|42697.3|42677.3|1
1653502480000|2022-05-25 18:14:40|42706.1|42686.1|42699.8|42679.8|42707.3|42687.3|42699.8|42679.8|4
1653502490000|2022-05-25 18:14:50|42702.3|42682.3|42719.8|42699.8|42719.8|42699.8|42702.3|42682.3|3
1653502500000|2022-05-25 18:15:00|42721.1|42701.1|42727.2|42707.2|42729.8|42709.8|42721.1|42701.1|2
1653502510000|2022-05-25 18:15:10|42724.8|42704.8|42722.3|42702.3|42727.3|42707.3|42722.3|42702.3|0
1653502520000|2022-05-25 18:15:20|42714.8|42694.8|42719.8|42699.8|42719.8|42699.8|42714.8|42694.8|3
1653502530000|2022-05-25 18:15:30|42718.5|42698.5|42719.8|42699.8|42719.8|42699.8|42714.8|42694.8|1
1653502540000|2022-05-25 18:15:40|42724.8|42704.8|42744.8|42724.8|42749.8|42729.8|42724.8|42704.8|7
1653502550000|2022-05-25 18:15:50|42749.8|42729.8|42749.8|42729.8|42749.8|42729.8|42749.8|42729.8|0
1653502560000|2022-05-25 18:16:00|42748.5|42728.5|42737.3|42717.3|42748.6|42728.6|42737.3|42717.3|7
1653502570000|2022-05-25 18:16:10|42734.7|42714.7|42729.8|42709.8|42734.7|42714.7|42727.3|42707.3|1
1653502580000|2022-05-25 18:16:20|42732.4|42712.4|42752.3|42732.3|42752.3|42732.3|42732.4|42712.4|7
1653502590000|2022-05-25 18:16:30|42753.6|42733.6|42754.8|42734.8|42754.8|42734.8|42752.3|42732.3|2
1653502600000|2022-05-25 18:16:40|42752.3|42732.3|42752.3|42732.3|42752.3|42732.3|42744.8|42724.8|1
1653502610000|2022-05-25 18:16:50|42753.6|42733.6|42762.3|42742.3|42763.6|42743.6|42753.6|42733.6|3
1653502620000|2022-05-25 18:17:00|42764.8|42744.8|42758.6|42738.6|42769.8|42749.8|42758.6|42738.6|5
1653502630000|2022-05-25 18:17:10|42757.4|42737.4|42754.8|42734.8|42759.8|42739.8|42753.6|42733.6|0
1653502640000|2022-05-25 18:17:20|42756.1|42736.1|42759.8|42739.8|42759.8|42739.8|42754.8|42734.8|0
1653502650000|2022-05-25 18:17:30|42754.8|42734.8|42759.8|42739.8|42759.8|42739.8|42754.8|42734.8|0
1653502660000|2022-05-25 18:17:40|42757.3|42737.3|42754.8|42734.8|42758.6|42738.6|42753.6|42733.6|0
1653502670000|2022-05-25 18:17:50|42752.3|42732.3|42744.8|42724.8|42752.3|42732.3|42744.8|42724.8|5
1653502680000|2022-05-25 18:18:00|42746.1|42726.1|42754.8|42734.8|42754.8|42734.8|42744.8|42724.8|0
1653502690000|2022-05-25 18:18:10|42752.2|42732.2|42747.3|42727.3|42752.2|42732.2|42744.8|42724.8|0
1653502700000|2022-05-25 18:18:20|42746|42726|42744.8|42724.8|42746|42726|42744.8|42724.8|0
1653502710000|2022-05-25 18:18:30|42746.1|42726.1|42742.3|42722.3|42747.3|42727.3|42742.3|42722.3|2
1653502720000|2022-05-25 18:18:40|42744.8|42724.8|42736|42716|42744.8|42724.8|42736|42716|2
1653502730000|2022-05-25 18:18:50|42734.8|42714.8|42727.3|42707.3|42734.8|42714.8|42727.3|42707.3|1
1653502740000|2022-05-25 18:19:00|42729.8|42709.8|42729.8|42709.8|42729.8|42709.8|42729.8|42709.8|1
1653502750000|2022-05-25 18:19:10|42731.1|42711.1|42744.8|42724.8|42744.8|42724.8|42731.1|42711.1|2
1653502760000|2022-05-25 18:19:20|42742.3|42722.3|42732.3|42712.3|42742.3|42722.3|42732.3|42712.3|1
1653502770000|2022-05-25 18:19:30|42731.1|42711.1|42714.8|42694.8|42731.1|42711.1|42714.8|42694.8|1
1653502780000|2022-05-25 18:19:40|42718.6|42698.6|42714.8|42694.8|42719.8|42699.8|42714.8|42694.8|0
1653502790000|2022-05-25 18:19:50|42716.1|42696.1|42714.8|42694.8|42719.8|42699.8|42714.8|42694.8|0
1653502800000|2022-05-25 18:20:00|42716.1|42696.1|42704.8|42684.8|42717.3|42697.3|42704.8|42684.8|3
1653502810000|2022-05-25 18:20:10|42703.5|42683.5|42702.3|42682.3|42704.8|42684.8|42699.8|42679.8|0
1653502820000|2022-05-25 18:20:20|42703.6|42683.6|42712.3|42692.3|42712.3|42692.3|42703.6|42683.6|2
1653502830000|2022-05-25 18:20:30|42713.6|42693.6|42719.8|42699.8|42719.8|42699.8|42712.3|42692.3|1
1653502840000|2022-05-25 18:20:40|42717.3|42697.3|42716.1|42696.1|42717.3|42697.3|42714.8|42694.8|0
1653502850000|2022-05-25 18:20:50|42717.3|42697.3|42722.3|42702.3|42722.3|42702.3|42717.3|42697.3|2
1653502860000|2022-05-25 18:21:00|42724.8|42704.8|42732.3|42712.3|42732.3|42712.3|42724.8|42704.8|4
1653502870000|2022-05-25 18:21:10|42734.9|42714.9|42752.3|42732.3|42752.3|42732.3|42734.9|42714.9|9
1653502880000|2022-05-25 18:21:20|42754.8|42734.8|42749.8|42729.8|42754.8|42734.8|42749.8|42729.8|1
1653502890000|2022-05-25 18:21:30|42747.3|42727.3|42749.8|42729.8|42752.3|42732.3|42747.3|42727.3|3
1653502900000|2022-05-25 18:21:40|42748.6|42728.6|42748.6|42728.6|42749.8|42729.8|42747.3|42727.3|1
1653502910000|2022-05-25 18:21:50|42748.5|42728.5|42746|42726|42748.5|42728.5|42744.8|42724.8|1
1653502920000|2022-05-25 18:22:00|42744.8|42724.8|42754.8|42734.8|42754.8|42734.8|42744.8|42724.8|3
1653502930000|2022-05-25 18:22:10|42756|42736|42759.8|42739.8|42759.8|42739.8|42754.8|42734.8|1
1653502940000|2022-05-25 18:22:20|42761.1|42741.1|42762.4|42742.4|42764.8|42744.8|42759.8|42739.8|0
1653502950000|2022-05-25 18:22:30|42764.8|42744.8|42759.8|42739.8|42764.8|42744.8|42759.8|42739.8|2
1653502960000|2022-05-25 18:22:40|42756.1|42736.1|42749.8|42729.8|42756.1|42736.1|42749.8|42729.8|2
1653502970000|2022-05-25 18:22:50|42744.8|42724.8|42734.8|42714.8|42744.8|42724.8|42734.8|42714.8|3
1653502980000|2022-05-25 18:23:00|42729.8|42709.8|42734.8|42714.8|42739.8|42719.8|42729.8|42709.8|0
1653502990000|2022-05-25 18:23:10|42733.5|42713.5|42734.7|42714.7|42735.9|42715.9|42727.3|42707.3|6
1653503000000|2022-05-25 18:23:20|42735.9|42715.9|42742.3|42722.3|42742.3|42722.3|42735.9|42715.9|6
1653503010000|2022-05-25 18:23:30|42741|42721|42741|42721|42741|42721|42741|42721|1
1653503020000|2022-05-25 18:23:40|42742.3|42722.3|42742.3|42722.3|42742.3|42722.3|42742.3|42722.3|0
1653503030000|2022-05-25 18:23:50|42739.8|42719.8|42741.1|42721.1|42741.1|42721.1|42739.8|42719.8|0
1653503040000|2022-05-25 18:24:00|42742.3|42722.3|42739.8|42719.8|42742.3|42722.3|42739.8|42719.8|2
1653503050000|2022-05-25 18:24:10|42737.3|42717.3|42739.8|42719.8|42739.8|42719.8|42737.3|42717.3|0
1653503060000|2022-05-25 18:24:20|42737.3|42717.3|42734.8|42714.8|42737.3|42717.3|42734.8|42714.8|0
1653503070000|2022-05-25 18:24:30|42736.1|42716.1|42736.1|42716.1|42736.1|42716.1|42736.1|42716.1|0
1653503080000|2022-05-25 18:24:40|42737.3|42717.3|42738.6|42718.6|42739.8|42719.8|42734.8|42714.8|0
1653503090000|2022-05-25 18:24:50|42739.8|42719.8|42734.8|42714.8|42739.8|42719.8|42734.8|42714.8|0
1653503100000|2022-05-25 18:25:00|42737.3|42717.3|42739.8|42719.8|42739.8|42719.8|42737.3|42717.3|0
1653503110000|2022-05-25 18:25:10|42734.8|42714.8|42722.3|42702.3|42734.8|42714.8|42722.3|42702.3|3
1653503120000|2022-05-25 18:25:20|42723.6|42703.6|42727.3|42707.3|42727.3|42707.3|42723.6|42703.6|0
1653503130000|2022-05-25 18:25:30|42728.6|42708.6|42734.8|42714.8|42734.8|42714.8|42728.6|42708.6|1
1653503140000|2022-05-25 18:25:40|42736.1|42716.1|42734.8|42714.8|42739.8|42719.8|42734.8|42714.8|12
1653503150000|2022-05-25 18:25:50|42736|42716|42732.3|42712.3|42736|42716|42732.3|42712.3|0
1653503160000|2022-05-25 18:26:00|42734.8|42714.8|42734.8|42714.8|42734.8|42714.8|42732.3|42712.3|3
1653503170000|2022-05-25 18:26:10|42737.3|42717.3|42737.3|42717.3|42737.3|42717.3|42737.3|42717.3|1
1653503180000|2022-05-25 18:26:20|42738.5|42718.5|42741|42721|42741|42721|42738.5|42718.5|1
1653503190000|2022-05-25 18:26:30|42739.7|42719.7|42742.3|42722.3|42742.3|42722.3|42738.5|42718.5|0
1653503200000|2022-05-25 18:26:40|42741|42721|42754.8|42734.8|42754.8|42734.8|42741|42721|1
1653503220000|2022-05-25 18:27:00|42757.4|42737.4|42759.8|42739.8|42759.8|42739.8|42757.4|42737.4|2
1653503230000|2022-05-25 18:27:10|42764.9|42744.9|42764.9|42744.9|42764.9|42744.9|42764.9|42744.9|9
1653503240000|2022-05-25 18:27:20|42767.3|42747.3|42772.3|42752.3|42777.3|42757.3|42767.3|42747.3|0
1653503250000|2022-05-25 18:27:30|42771|42751|42767.3|42747.3|42771|42751|42764.8|42744.8|2
1653503260000|2022-05-25 18:27:40|42768.6|42748.6|42777.3|42757.3|42777.3|42757.3|42768.6|42748.6|1
1653503280000|2022-05-25 18:28:00|42778.6|42758.6|42774.8|42754.8|42782.3|42762.3|42774.8|42754.8|5
1653503290000|2022-05-25 18:28:10|42773.6|42753.6|42762.3|42742.3|42773.6|42753.6|42762.3|42742.3|4
1653503300000|2022-05-25 18:28:20|42761|42741|42756|42736|42761|42741|42753.6|42733.6|0
1653503310000|2022-05-25 18:28:30|42754.8|42734.8|42754.8|42734.8|42757.3|42737.3|42753.6|42733.6|0
1653503320000|2022-05-25 18:28:40|42757.3|42737.3|42757.3|42737.3|42757.3|42737.3|42754.8|42734.8|1
1653503330000|2022-05-25 18:28:50|42754.8|42734.8|42749.8|42729.8|42756.1|42736.1|42749.8|42729.8|4
1653503340000|2022-05-25 18:29:00|||||||||1
1653503350000|2022-05-25 18:29:10|42752.3|42732.3|42753.5|42733.5|42753.5|42733.5|42752.3|42732.3|0
1653503360000|2022-05-25 18:29:20|42754.7|42734.7|42752.2|42732.2|42754.7|42734.7|42752.2|42732.2|4
1653503370000|2022-05-25 18:29:30|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|0
1653503380000|2022-05-25 18:29:40|42749.8|42729.8|42746.1|42726.1|42749.8|42729.8|42746.1|42726.1|0
1653503390000|2022-05-25 18:29:50|42742.3|42722.3|42742.3|42722.3|42742.3|42722.3|42742.3|42722.3|7
1653503400000|2022-05-25 18:30:00|42744.8|42724.8|42746.1|42726.1|42747.3|42727.3|42743.6|42723.6|9
1653503410000|2022-05-25 18:30:10|42747.3|42727.3|42752.3|42732.3|42752.3|42732.3|42747.3|42727.3|4
1653503430000|2022-05-25 18:30:30|42754.8|42734.8|42756|42736|42756|42736|42752.3|42732.3|4
1653503440000|2022-05-25 18:30:40|42757.3|42737.3|42762.3|42742.3|42762.3|42742.3|42757.3|42737.3|2
1653503450000|2022-05-25 18:30:50|42763.6|42743.6|42767.3|42747.3|42767.3|42747.3|42763.6|42743.6|1
1653503460000|2022-05-25 18:31:00|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|42762.3|42742.3|4
1653503470000|2022-05-25 18:31:10|42764.8|42744.8|42769.8|42749.8|42769.8|42749.8|42764.8|42744.8|0
1653503480000|2022-05-25 18:31:20|42771.1|42751.1|42772.3|42752.3|42772.3|42752.3|42771.1|42751.1|0
1653503490000|2022-05-25 18:31:30|42773.6|42753.6|42772.3|42752.3|42773.6|42753.6|42772.3|42752.3|0
1653503500000|2022-05-25 18:31:40|42773.6|42753.6|42778.6|42758.6|42778.6|42758.6|42773.6|42753.6|0
1653503510000|2022-05-25 18:31:50|42779.8|42759.8|42782.3|42762.3|42782.3|42762.3|42779.8|42759.8|1
1653503520000|2022-05-25 18:32:00|42781|42761|42774.8|42754.8|42781|42761|42774.8|42754.8|1
1653503530000|2022-05-25 18:32:10|42773.5|42753.5|42767.3|42747.3|42773.5|42753.5|42764.8|42744.8|3
1653503540000|2022-05-25 18:32:20|42766|42746|42767.3|42747.3|42772.3|42752.3|42764.8|42744.8|1
1653503550000|2022-05-25 18:32:30|42766|42746|42763.5|42743.5|42767.3|42747.3|42763.5|42743.5|0
1653503560000|2022-05-25 18:32:40|42762.3|42742.3|42766|42746|42767.3|42747.3|42762.3|42742.3|2
1653503570000|2022-05-25 18:32:50|42764.8|42744.8|42759.8|42739.8|42764.8|42744.8|42759.8|42739.8|0
1653503580000|2022-05-25 18:33:00|42762.3|42742.3|42759.8|42739.8|42762.3|42742.3|42759.8|42739.8|1
1653503590000|2022-05-25 18:33:10|42758.5|42738.5|42756|42736|42758.5|42738.5|42756|42736|2
1653503600000|2022-05-25 18:33:20|42757.3|42737.3|42769.8|42749.8|42769.8|42749.8|42757.3|42737.3|3
1653503610000|2022-05-25 18:33:30|42767.3|42747.3|42769.8|42749.8|42769.8|42749.8|42767.3|42747.3|66
1653503620000|2022-05-25 18:33:40|42767.3|42747.3|42764.8|42744.8|42769.8|42749.8|42764.8|42744.8|1
1653503630000|2022-05-25 18:33:50|42766.1|42746.1|42764.8|42744.8|42767.3|42747.3|42762.3|42742.3|0
1653503640000|2022-05-25 18:34:00|42766.1|42746.1|42767.3|42747.3|42767.3|42747.3|42764.8|42744.8|0
1653503650000|2022-05-25 18:34:10|42769.8|42749.8|42772.3|42752.3|42772.3|42752.3|42769.8|42749.8|0
1653503660000|2022-05-25 18:34:20|42773.6|42753.6|42777.3|42757.3|42777.3|42757.3|42773.6|42753.6|2
1653503690000|2022-05-25 18:34:50|42778.6|42758.6|42779.8|42759.8|42781.1|42761.1|42778.6|42758.6|2
1653503700000|2022-05-25 18:35:00|42781.1|42761.1|42782.3|42762.3|42782.3|42762.3|42781.1|42761.1|0
1653503710000|2022-05-25 18:35:10|42781|42761|42779.8|42759.8|42781|42761|42779.8|42759.8|3
1653503720000|2022-05-25 18:35:20|42776|42756|42774.8|42754.8|42776|42756|42774.8|42754.8|2
1653503740000|2022-05-25 18:35:40|42773.5|42753.5|42772.3|42752.3|42773.5|42753.5|42772.3|42752.3|0
1653503750000|2022-05-25 18:35:50|42771.1|42751.1|42771.1|42751.1|42771.1|42751.1|42769.8|42749.8|0
1653503760000|2022-05-25 18:36:00|42772.3|42752.3|42772.3|42752.3|42772.3|42752.3|42771|42751|0
1653503770000|2022-05-25 18:36:10|42771|42751|42772.3|42752.3|42772.3|42752.3|42771|42751|0
1653503780000|2022-05-25 18:36:20|42769.8|42749.8|42764.8|42744.8|42769.8|42749.8|42764.8|42744.8|1
1653503790000|2022-05-25 18:36:30|42763.5|42743.5|42756.1|42736.1|42763.5|42743.5|42756.1|42736.1|1
1653503800000|2022-05-25 18:36:40|42758.6|42738.6|42769.8|42749.8|42769.8|42749.8|42758.6|42738.6|3
1653503810000|2022-05-25 18:36:50|42768.5|42748.5|42758.6|42738.6|42768.5|42748.5|42758.6|42738.6|6
1653503820000|2022-05-25 18:37:00|42757.4|42737.4|42757.3|42737.3|42757.4|42737.4|42756.1|42736.1|1
1653503830000|2022-05-25 18:37:10|42758.6|42738.6|42759.8|42739.8|42759.8|42739.8|42758.6|42738.6|0
1653503840000|2022-05-25 18:37:20|42762.3|42742.3|42767.3|42747.3|42767.3|42747.3|42762.3|42742.3|1
1653503850000|2022-05-25 18:37:30|42769.8|42749.8|42769.8|42749.8|42769.8|42749.8|42769.8|42749.8|0
1653503860000|2022-05-25 18:37:40|||||||||1
1653503870000|2022-05-25 18:37:50|||||||||4
1653503880000|2022-05-25 18:38:00|42771.1|42751.1|42784.8|42764.8|42784.8|42764.8|42771.1|42751.1|3
1653503890000|2022-05-25 18:38:10|42787.3|42767.3|42787.3|42767.3|42787.3|42767.3|42787.3|42767.3|1
1653503900000|2022-05-25 18:38:20|42784.8|42764.8|42787.3|42767.3|42787.3|42767.3|42784.8|42764.8|1
1653503910000|2022-05-25 18:38:30|42786|42766|42773.6|42753.6|42787.3|42767.3|42773.5|42753.5|2
1653503920000|2022-05-25 18:38:40|42774.8|42754.8|42774.8|42754.8|42777.3|42757.3|42772.3|42752.3|1
1653503930000|2022-05-25 18:38:50|42773.5|42753.5|42772.3|42752.3|42773.5|42753.5|42772.3|42752.3|0
1653503940000|2022-05-25 18:39:00|42771|42751|42757.3|42737.3|42771|42751|42756.1|42736.1|1
1653503950000|2022-05-25 18:39:10|42756.1|42736.1|42767.3|42747.3|42767.3|42747.3|42756.1|42736.1|2
1653503960000|2022-05-25 18:39:20|42766|42746|42764.8|42744.8|42766|42746|42764.8|42744.8|0
1653503970000|2022-05-25 18:39:30|42762.3|42742.3|42762.3|42742.3|42764.8|42744.8|42762.3|42742.3|0
1653503980000|2022-05-25 18:39:40|42763.5|42743.5|42764.8|42744.8|42764.8|42744.8|42763.5|42743.5|0
1653503990000|2022-05-25 18:39:50|42763.5|42743.5|42762.3|42742.3|42763.5|42743.5|42762.3|42742.3|0
1653504000000|2022-05-25 18:40:00|42763.6|42743.6|42761|42741|42764.8|42744.8|42761|42741|1
1653504020000|2022-05-25 18:40:20|42763.6|42743.6|42769.8|42749.8|42769.8|42749.8|42763.6|42743.6|4
1653504030000|2022-05-25 18:40:30|42767.3|42747.3|42768.6|42748.6|42772.3|42752.3|42767.3|42747.3|0
1653504040000|2022-05-25 18:40:40|42769.8|42749.8|42767.3|42747.3|42772.3|42752.3|42767.3|42747.3|0
1653504050000|2022-05-25 18:40:50|42768.5|42748.5|42769.8|42749.8|42772.3|42752.3|42768.5|42748.5|0
1653504060000|2022-05-25 18:41:00|42768.5|42748.5|42771|42751|42771|42751|42767.3|42747.3|1
1653504070000|2022-05-25 18:41:10|42769.8|42749.8|42774.8|42754.8|42774.8|42754.8|42769.8|42749.8|3
1653504080000|2022-05-25 18:41:20|42772.3|42752.3|42772.3|42752.3|42772.3|42752.3|42771|42751|0
1653504090000|2022-05-25 18:41:30|42768.5|42748.5|42766|42746|42768.5|42748.5|42764.8|42744.8|3
1653504100000|2022-05-25 18:41:40|42767.3|42747.3|42767.3|42747.3|42768.5|42748.5|42764.8|42744.8|0
1653504110000|2022-05-25 18:41:50|42764.8|42744.8|42769.8|42749.8|42769.8|42749.8|42764.8|42744.8|0
1653504120000|2022-05-25 18:42:00|42767.3|42747.3|42767.3|42747.3|42767.3|42747.3|42767.3|42747.3|0
1653504130000|2022-05-25 18:42:10|42764.8|42744.8|42767.3|42747.3|42767.3|42747.3|42764.8|42744.8|1
1653504140000|2022-05-25 18:42:20|42764.8|42744.8|42762.3|42742.3|42767.3|42747.3|42762.3|42742.3|0
1653504150000|2022-05-25 18:42:30|42761.1|42741.1|42762.3|42742.3|42762.3|42742.3|42759.8|42739.8|0
1653504170000|2022-05-25 18:42:50|42761.1|42741.1|42762.3|42742.3|42762.3|42742.3|42761.1|42741.1|0
1653504180000|2022-05-25 18:43:00|42763.6|42743.6|42782.3|42762.3|42782.3|42762.3|42763.6|42743.6|5
1653504190000|2022-05-25 18:43:10|42781|42761|42774.7|42754.7|42781|42761|42774.7|42754.7|8
1653504200000|2022-05-25 18:43:20|42776|42756|42773.5|42753.5|42776|42756|42773.5|42753.5|0
1653504210000|2022-05-25 18:43:30|42772.2|42752.2|42769.8|42749.8|42772.2|42752.2|42769.8|42749.8|1
1653504220000|2022-05-25 18:43:40|42772.3|42752.3|42772.3|42752.3|42772.3|42752.3|42769.8|42749.8|0
1653504230000|2022-05-25 18:43:50|42771|42751|42771|42751|42771|42751|42771|42751|0
1653504240000|2022-05-25 18:44:00|42769.8|42749.8|42771.1|42751.1|42772.3|42752.3|42769.8|42749.8|2
1653504250000|2022-05-25 18:44:10|42769.8|42749.8|42771.1|42751.1|42771.1|42751.1|42769.8|42749.8|0
1653504260000|2022-05-25 18:44:20|42769.8|42749.8|42769.8|42749.8|42771.1|42751.1|42769.8|42749.8|0
1653504270000|2022-05-25 18:44:30|42771.1|42751.1|42769.8|42749.8|42771.1|42751.1|42769.8|42749.8|0
1653504290000|2022-05-25 18:44:50|42768.5|42748.5|42759.8|42739.8|42768.5|42748.5|42759.8|42739.8|2
1653504300000|2022-05-25 18:45:00|42762.3|42742.3|42759.8|42739.8|42762.3|42742.3|42759.8|42739.8|0
1653504310000|2022-05-25 18:45:10|42758.6|42738.6|42754.8|42734.8|42761.1|42741.1|42754.8|42734.8|5
1653504320000|2022-05-25 18:45:20|42753.5|42733.5|42747.3|42727.3|42753.5|42733.5|42747.3|42727.3|2
1653504330000|2022-05-25 18:45:30|42744.8|42724.8|42742.3|42722.3|42744.8|42724.8|42742.3|42722.3|0
1653504340000|2022-05-25 18:45:40|42744.9|42724.9|42747.3|42727.3|42747.3|42727.3|42744.9|42724.9|3
1653504360000|2022-05-25 18:46:00|42749.8|42729.8|42748.5|42728.5|42749.8|42729.8|42747.3|42727.3|2
1653504370000|2022-05-25 18:46:10|42747.3|42727.3|42749.8|42729.8|42749.8|42729.8|42747.3|42727.3|0
1653504380000|2022-05-25 18:46:20|42747.3|42727.3|42747.3|42727.3|42748.6|42728.6|42747.3|42727.3|2
1653504400000|2022-05-25 18:46:40|42748.6|42728.6|42749.8|42729.8|42749.8|42729.8|42748.6|42728.6|0
1653504410000|2022-05-25 18:46:50|42748.5|42728.5|42752.3|42732.3|42752.3|42732.3|42747.3|42727.3|0
1653504420000|2022-05-25 18:47:00|42749.8|42729.8|42751.1|42731.1|42752.3|42732.3|42749.8|42729.8|1
1653504430000|2022-05-25 18:47:10|42752.3|42732.3|42752.3|42732.3|42752.3|42732.3|42749.8|42729.8|0
1653504440000|2022-05-25 18:47:20|42753.5|42733.5|42754.7|42734.7|42754.8|42734.8|42753.5|42733.5|1
1653504450000|2022-05-25 18:47:30|42756|42736|42761.1|42741.1|42761.1|42741.1|42752.3|42732.3|1
1653504460000|2022-05-25 18:47:40|42762.3|42742.3|42762.3|42742.3|42762.3|42742.3|42762.3|42742.3|0
1653504470000|2022-05-25 18:47:50|42764.8|42744.8|42761|42741|42767.3|42747.3|42761|42741|2
1653504480000|2022-05-25 18:48:00|42762.3|42742.3|42759.8|42739.8|42762.3|42742.3|42759.8|42739.8|1
1653504490000|2022-05-25 18:48:10|42761.1|42741.1|42762.3|42742.3|42762.3|42742.3|42761.1|42741.1|0
1653504500000|2022-05-25 18:48:20|42759.8|42739.8|42759.8|42739.8|42759.8|42739.8|42759.8|42739.8|0
1653504550000|2022-05-25 18:49:10|42761.1|42741.1|42762.3|42742.3|42762.3|42742.3|42761.1|42741.1|2
1653504560000|2022-05-25 18:49:20|42763.6|42743.6|42762.3|42742.3|42764.9|42744.9|42762.3|42742.3|1
1653504570000|2022-05-25 18:49:30|42763.6|42743.6|42766.1|42746.1|42766.1|42746.1|42763.6|42743.6|0
1653504580000|2022-05-25 18:49:40|42767.3|42747.3|42762.3|42742.3|42767.3|42747.3|42762.3|42742.3|2
1653504590000|2022-05-25 18:49:50|42761|42741|42754.8|42734.8|42761|42741|42754.8|42734.8|5
1653504600000|2022-05-25 18:50:00|||||||||2
1653504610000|2022-05-25 18:50:10|42757.3|42737.3|42762.3|42742.3|42762.3|42742.3|42757.3|42737.3|0
1653504620000|2022-05-25 18:50:20|42767.3|42747.3|42767.3|42747.3|42767.3|42747.3|42767.3|42747.3|1
1653504640000|2022-05-25 18:50:40|42768.6|42748.6|42771.1|42751.1|42771.1|42751.1|42768.6|42748.6|0
1653504650000|2022-05-25 18:50:50|42772.3|42752.3|42773.6|42753.6|42773.6|42753.6|42772.3|42752.3|2
1653504660000|2022-05-25 18:51:00|42776.1|42756.1|42787.3|42767.3|42787.3|42767.3|42776.1|42756.1|5
1653504670000|2022-05-25 18:51:10|42788.6|42768.6|42802.3|42782.3|42803.6|42783.6|42788.6|42768.6|18
1653504680000|2022-05-25 18:51:20|42801.1|42781.1|42799.8|42779.8|42801.1|42781.1|42799.8|42779.8|3
1653504690000|2022-05-25 18:51:30|42798.5|42778.5|42794.8|42774.8|42798.5|42778.5|42794.8|42774.8|1
1653504700000|2022-05-25 18:51:40|42793.5|42773.5|42791|42771|42793.5|42773.5|42791|42771|0
1653504710000|2022-05-25 18:51:50|42789.8|42769.8|42787.3|42767.3|42789.8|42769.8|42787.3|42767.3|1
1653504720000|2022-05-25 18:52:00|||||||||2
1653504730000|2022-05-25 18:52:10|42782.3|42762.3|42782.3|42762.3|42782.3|42762.3|42782.3|42762.3|1
1653504740000|2022-05-25 18:52:20|42779.8|42759.8|42773.5|42753.5|42779.8|42759.8|42773.5|42753.5|3
1653504750000|2022-05-25 18:52:30|42771|42751|42772.3|42752.3|42772.3|42752.3|42771|42751|0
1653504760000|2022-05-25 18:52:40|42773.5|42753.5|42772.3|42752.3|42773.5|42753.5|42772.3|42752.3|1
1653504770000|2022-05-25 18:52:50|42769.8|42749.8|42772.3|42752.3|42772.3|42752.3|42769.8|42749.8|3
1653504780000|2022-05-25 18:53:00|42774.8|42754.8|42781.1|42761.1|42781.1|42761.1|42774.8|42754.8|1
1653504790000|2022-05-25 18:53:10|42782.3|42762.3|42789.8|42769.8|42789.8|42769.8|42782.3|42762.3|1
1653504800000|2022-05-25 18:53:20|42792.3|42772.3|42792.3|42772.3|42792.3|42772.3|42792.3|42772.3|0
1653504810000|2022-05-25 18:53:30|42789.8|42769.8|42794.8|42774.8|42794.8|42774.8|42789.8|42769.8|0
1653504830000|2022-05-25 18:53:50|||||||||2
1653504840000|2022-05-25 18:54:00|42797.3|42777.3|42804.8|42784.8|42804.8|42784.8|42797.3|42777.3|4
1653504850000|2022-05-25 18:54:10|42806|42786|42804.8|42784.8|42806|42786|42804.8|42784.8|0
1653504860000|2022-05-25 18:54:20|42806.1|42786.1|42803.6|42783.6|42806.1|42786.1|42803.6|42783.6|1
1653504870000|2022-05-25 18:54:30|42802.3|42782.3|42802.3|42782.3|42802.3|42782.3|42802.3|42782.3|2
1653504890000|2022-05-25 18:54:50|42801|42781|42799.8|42779.8|42801|42781|42799.8|42779.8|2
1653504900000|2022-05-25 18:55:00|42798.5|42778.5|42799.8|42779.8|42799.8|42779.8|42797.3|42777.3|8
1653504910000|2022-05-25 18:55:10|42798.5|42778.5|42797.3|42777.3|42798.5|42778.5|42797.3|42777.3|0
1653504920000|2022-05-25 18:55:20|42798.6|42778.6|42799.8|42779.8|42799.8|42779.8|42798.6|42778.6|1
1653504950000|2022-05-25 18:55:50|42801|42781|42802.2|42782.2|42802.2|42782.2|42801|42781|3
1653504960000|2022-05-25 18:56:00|42803.5|42783.5|42801|42781|42803.5|42783.5|42801|42781|6
1653504980000|2022-05-25 18:56:20|||||||||2
1653504990000|2022-05-25 18:56:30|||||||||1
1653505000000|2022-05-25 18:56:40|42798.5|42778.5|42801|42781|42801|42781|42798.5|42778.5|4
1653505010000|2022-05-25 18:56:50|42799.7|42779.7|42799.7|42779.7|42799.7|42779.7|42799.7|42779.7|3
1653505020000|2022-05-25 18:57:00|42802.2|42782.2|42803.5|42783.5|42803.5|42783.5|42802.2|42782.2|2
1653505050000|2022-05-25 18:57:30|42807.3|42787.3|42807.3|42787.3|42807.3|42787.3|42807.3|42787.3|1
1653505060000|2022-05-25 18:57:40|42806.1|42786.1|42806.1|42786.1|42806.1|42786.1|42806.1|42786.1|1
1653505070000|2022-05-25 18:57:50|||||||||1
1653505080000|2022-05-25 18:58:00|42807.4|42787.4|42807.4|42787.4|42809.9|42789.9|42807.4|42787.4|0
1653505090000|2022-05-25 18:58:10|42808.7|42788.7|42807.4|42787.4|42808.7|42788.7|42807.4|42787.4|0
1653505110000|2022-05-25 18:58:30|42806.1|42786.1|42807.4|42787.4|42807.4|42787.4|42806.1|42786.1|1
1653505120000|2022-05-25 18:58:40|42806.1|42786.1|42802.3|42782.3|42806.1|42786.1|42801|42781|3
1653505130000|2022-05-25 18:58:50|42797.3|42777.3|42796.1|42776.1|42797.3|42777.3|42796|42776|5
1653505140000|2022-05-25 18:59:00|42797.3|42777.3|42801.1|42781.1|42801.1|42781.1|42792.3|42772.3|8
1653505150000|2022-05-25 18:59:10|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|42797.3|42777.3|1
1653505160000|2022-05-25 18:59:20|42801.1|42781.1|42802.3|42782.3|42802.3|42782.3|42801.1|42781.1|0
1653505180000|2022-05-25 18:59:40|42809.9|42789.9|42812.4|42792.4|42812.4|42792.4|42809.9|42789.9|26
1653505190000|2022-05-25 18:59:50|42827.4|42807.4|42841.1|42821.1|42841.1|42821.1|42827.4|42807.4|14
1653505200000|2022-05-25 19:00:00|42843.6|42823.6|42834.9|42814.9|42843.6|42823.6|42834.9|42814.9|10
1653505210000|2022-05-25 19:00:10|42833.6|42813.6|42831.1|42811.1|42833.6|42813.6|42831.1|42811.1|4
1653505220000|2022-05-25 19:00:20|42828.6|42808.6|42828.6|42808.6|42828.6|42808.6|42828.6|42808.6|0
1653505230000|2022-05-25 19:00:30|42831.1|42811.1|42831.1|42811.1|42831.1|42811.1|42831.1|42811.1|0
1653505240000|2022-05-25 19:00:40|42832.4|42812.4|42834.8|42814.8|42836.1|42816.1|42832.4|42812.4|4
1653505250000|2022-05-25 19:00:50|42833.6|42813.6|42833.6|42813.6|42833.6|42813.6|42833.6|42813.6|0
1653505260000|2022-05-25 19:01:00|42836.1|42816.1|42836.1|42816.1|42838.6|42818.6|42836.1|42816.1|1
1653505280000|2022-05-25 19:01:20|42837.4|42817.4|42841.1|42821.1|42841.1|42821.1|42837.4|42817.4|0
1653505290000|2022-05-25 19:01:30|42842.3|42822.3|42844.9|42824.9|42844.9|42824.9|42842.3|42822.3|22
1653505300000|2022-05-25 19:01:40|42846.1|42826.1|42844.9|42824.9|42847.4|42827.4|42844.9|42824.9|0
1653505310000|2022-05-25 19:01:50|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|1
1653505320000|2022-05-25 19:02:00|42846.1|42826.1|42852.4|42832.4|42852.4|42832.4|42846.1|42826.1|1
1653505330000|2022-05-25 19:02:10|42853.6|42833.6|42851.1|42831.1|42853.6|42833.6|42851.1|42831.1|0
1653505340000|2022-05-25 19:02:20|42852.4|42832.4|42853.6|42833.6|42853.6|42833.6|42852.4|42832.4|0
1653505350000|2022-05-25 19:02:30|42858.6|42838.6|42858.6|42838.6|42858.6|42838.6|42858.6|42838.6|8
1653505360000|2022-05-25 19:02:40|42857.3|42837.3|42856.1|42836.1|42857.3|42837.3|42856.1|42836.1|1
1653505370000|2022-05-25 19:02:50|42858.6|42838.6|42861.1|42841.1|42861.1|42841.1|42858.6|42838.6|3
1653505380000|2022-05-25 19:03:00|42863.7|42843.7|42888.6|42868.6|42891.1|42871.1|42863.7|42843.7|33
1653505390000|2022-05-25 19:03:10|42884.8|42864.8|42873.6|42853.6|42884.8|42864.8|42873.6|42853.6|1
1653505400000|2022-05-25 19:03:20|42872.3|42852.3|42876|42856|42876|42856|42872.3|42852.3|1
1653505420000|2022-05-25 19:03:40|42874.8|42854.8|42876.1|42856.1|42876.1|42856.1|42874.8|42854.8|0
1653505430000|2022-05-25 19:03:50|42878.5|42858.5|42879.8|42859.8|42879.8|42859.8|42878.5|42858.5|0
1653505440000|2022-05-25 19:04:00|42878.6|42858.6|42879.8|42859.8|42881.1|42861.1|42878.5|42858.5|4
1653505450000|2022-05-25 19:04:10|42878.6|42858.6|42876.1|42856.1|42879.8|42859.8|42876.1|42856.1|0
1653505460000|2022-05-25 19:04:20|42873.6|42853.6|42873.6|42853.6|42873.6|42853.6|42873.6|42853.6|1
1653505470000|2022-05-25 19:04:30|42872.3|42852.3|42861.1|42841.1|42872.3|42852.3|42861.1|42841.1|7
1653505480000|2022-05-25 19:04:40|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|14
1653505490000|2022-05-25 19:04:50|42853.6|42833.6|42859.9|42839.9|42862.4|42842.4|42853.6|42833.6|2
1653505500000|2022-05-25 19:05:00|42858.6|42838.6|42858.6|42838.6|42858.6|42838.6|42858.6|42838.6|2
1653505510000|2022-05-25 19:05:10|42856.1|42836.1|42852.3|42832.3|42856.1|42836.1|42852.3|42832.3|1
1653505520000|2022-05-25 19:05:20|42851|42831|42851|42831|42854.8|42834.8|42851|42831|0
1653505530000|2022-05-25 19:05:30|42849.7|42829.7|42848.5|42828.5|42849.7|42829.7|42848.5|42828.5|3
1653505540000|2022-05-25 19:05:40|42849.8|42829.8|42848.5|42828.5|42849.8|42829.8|42847.2|42827.2|1
1653505550000|2022-05-25 19:05:50|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|0
1653505560000|2022-05-25 19:06:00|42849.8|42829.8|42848.6|42828.6|42849.8|42829.8|42848.6|42828.6|1
1653505570000|2022-05-25 19:06:10|42847.3|42827.3|42847.3|42827.3|42847.3|42827.3|42847.3|42827.3|0
1653505580000|2022-05-25 19:06:20|42848.6|42828.6|42847.3|42827.3|42849.8|42829.8|42847.3|42827.3|1
1653505590000|2022-05-25 19:06:30|42849.8|42829.8|42847.3|42827.3|42849.8|42829.8|42847.3|42827.3|1
1653505600000|2022-05-25 19:06:40|42844.8|42824.8|42847.4|42827.4|42847.4|42827.4|42844.8|42824.8|0
1653505610000|2022-05-25 19:06:50|42848.7|42828.7|42851.1|42831.1|42851.1|42831.1|42848.7|42828.7|0
1653505620000|2022-05-25 19:07:00|42852.4|42832.4|42853.6|42833.6|42853.6|42833.6|42852.4|42832.4|0
1653505630000|2022-05-25 19:07:10|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|1
1653505640000|2022-05-25 19:07:20|42852.4|42832.4|42849.8|42829.8|42853.6|42833.6|42849.8|42829.8|0
1653505650000|2022-05-25 19:07:30|42848.5|42828.5|42848.6|42828.6|42848.6|42828.6|42847.3|42827.3|1
1653505660000|2022-05-25 19:07:40|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|0
1653505670000|2022-05-25 19:07:50|42849.9|42829.9|42851.1|42831.1|42851.1|42831.1|42849.9|42829.9|1
1653505680000|2022-05-25 19:08:00|42852.4|42832.4|42861.1|42841.1|42861.1|42841.1|42852.4|42832.4|2
1653505690000|2022-05-25 19:08:10|42862.4|42842.4|42863.6|42843.6|42863.6|42843.6|42862.4|42842.4|0
1653505700000|2022-05-25 19:08:20|42864.9|42844.9|42864.9|42844.9|42864.9|42844.9|42864.9|42844.9|0
1653505710000|2022-05-25 19:08:30|42866.1|42846.1|42863.6|42843.6|42866.1|42846.1|42863.6|42843.6|1
1653505720000|2022-05-25 19:08:40|42866.1|42846.1|42866.1|42846.1|42866.1|42846.1|42866.1|42846.1|1
1653505730000|2022-05-25 19:08:50|42863.6|42843.6|42861.1|42841.1|42863.6|42843.6|42861.1|42841.1|5
1653505740000|2022-05-25 19:09:00|||||||||2
1653505750000|2022-05-25 19:09:10|42858.6|42838.6|42859.8|42839.8|42859.8|42839.8|42857.3|42837.3|1
1653505760000|2022-05-25 19:09:20|42858.5|42838.5|42859.8|42839.8|42859.8|42839.8|42857.3|42837.3|0
1653505770000|2022-05-25 19:09:30|42858.5|42838.5|42857.4|42837.4|42858.6|42838.6|42856.1|42836.1|2
1653505780000|2022-05-25 19:09:40|42856.1|42836.1|42856.1|42836.1|42856.1|42836.1|42856.1|42836.1|0
1653505790000|2022-05-25 19:09:50|42854.8|42834.8|42854.8|42834.8|42854.8|42834.8|42854.8|42834.8|0
1653505800000|2022-05-25 19:10:00|42853.6|42833.6|42853.6|42833.6|42856.1|42836.1|42853.6|42833.6|2
1653505810000|2022-05-25 19:10:10|42854.9|42834.9|42851.1|42831.1|42856.1|42836.1|42851.1|42831.1|4
1653505820000|2022-05-25 19:10:20|42852.4|42832.4|42857.4|42837.4|42857.4|42837.4|42852.4|42832.4|3
1653505840000|2022-05-25 19:10:40|42861.1|42841.1|42861.1|42841.1|42861.1|42841.1|42861.1|42841.1|0
1653505850000|2022-05-25 19:10:50|||||||||1
1653505860000|2022-05-25 19:11:00|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|0
1653505870000|2022-05-25 19:11:10|42863.6|42843.6|42863.6|42843.6|42863.6|42843.6|42862.3|42842.3|0
1653505920000|2022-05-25 19:12:00|42861.1|42841.1|42861.1|42841.1|42861.1|42841.1|42861.1|42841.1|1
1653505950000|2022-05-25 19:12:30|42858.5|42838.5|42857.3|42837.3|42858.5|42838.5|42857.3|42837.3|2
1653505960000|2022-05-25 19:12:40|42858.6|42838.6|42857.3|42837.3|42858.6|42838.6|42857.3|42837.3|0
1653505970000|2022-05-25 19:12:50|42858.6|42838.6|42858.6|42838.6|42858.6|42838.6|42858.6|42838.6|0
1653505980000|2022-05-25 19:13:00|42861.1|42841.1|42864.9|42844.9|42867.4|42847.4|42861.1|42841.1|5
1653506020000|2022-05-25 19:13:40|42866.1|42846.1|42866.1|42846.1|42866.1|42846.1|42866.1|42846.1|2
1653506030000|2022-05-25 19:13:50|42867.4|42847.4|42867.3|42847.3|42868.6|42848.6|42866.1|42846.1|2
1653506040000|2022-05-25 19:14:00|42868.6|42848.6|42867.3|42847.3|42868.6|42848.6|42867.3|42847.3|0
1653506070000|2022-05-25 19:14:30|42866.1|42846.1|42864.8|42844.8|42866.1|42846.1|42864.8|42844.8|2
1653506080000|2022-05-25 19:14:40|||||||||1
1653506100000|2022-05-25 19:15:00|42863.5|42843.5|42862.3|42842.3|42863.5|42843.5|42862.3|42842.3|3
1653506120000|2022-05-25 19:15:20|42859.8|42839.8|42849.8|42829.8|42859.8|42839.8|42849.8|42829.8|3
1653506130000|2022-05-25 19:15:30|42847.3|42827.3|42847.3|42827.3|42849.8|42829.8|42844.8|42824.8|0
1653506150000|2022-05-25 19:15:50|42844.8|42824.8|42842.3|42822.3|42844.8|42824.8|42842.3|42822.3|1
1653506160000|2022-05-25 19:16:00|42841|42821|42842.3|42822.3|42842.3|42822.3|42839.8|42819.8|2
1653506170000|2022-05-25 19:16:10|42839.7|42819.7|42843.6|42823.6|42843.6|42823.6|42837.3|42817.3|12
1653506180000|2022-05-25 19:16:20|42848.6|42828.6|42847.3|42827.3|42848.6|42828.6|42847.3|42827.3|1
1653506190000|2022-05-25 19:16:30|42844.7|42824.7|42844.8|42824.8|42844.8|42824.8|42842.3|42822.3|2
1653506200000|2022-05-25 19:16:40|42847.3|42827.3|42847.3|42827.3|42847.3|42827.3|42847.3|42827.3|0
1653506220000|2022-05-25 19:17:00|42846|42826|42842.3|42822.3|42847.3|42827.3|42841|42821|4
1653506230000|2022-05-25 19:17:10|42837.3|42817.3|42837.3|42817.3|42837.3|42817.3|42837.3|42817.3|0
1653506240000|2022-05-25 19:17:20|42832.3|42812.3|42829.8|42809.8|42832.3|42812.3|42829.8|42809.8|0
1653506250000|2022-05-25 19:17:30|42831.1|42811.1|42831|42811|42832.3|42812.3|42829.8|42809.8|0
1653506260000|2022-05-25 19:17:40|42831.1|42811.1|42829.8|42809.8|42832.3|42812.3|42829.8|42809.8|0
1653506280000|2022-05-25 19:18:00|42826|42806|42824.8|42804.8|42826|42806|42823.5|42803.5|1
1653506290000|2022-05-25 19:18:10|42823.6|42803.6|42824.8|42804.8|42824.8|42804.8|42822.3|42802.3|1
1653506300000|2022-05-25 19:18:20|42826|42806|42827.3|42807.3|42827.3|42807.3|42826|42806|0
1653506310000|2022-05-25 19:18:30|42829.8|42809.8|42832.3|42812.3|42832.3|42812.3|42829.8|42809.8|1
1653506320000|2022-05-25 19:18:40|42829.8|42809.8|42831.1|42811.1|42832.3|42812.3|42828.5|42808.5|0
1653506330000|2022-05-25 19:18:50|42832.3|42812.3|42829.8|42809.8|42832.3|42812.3|42827.3|42807.3|0
1653506340000|2022-05-25 19:19:00|42832.3|42812.3|42832.3|42812.3|42832.3|42812.3|42832.3|42812.3|0
1653506350000|2022-05-25 19:19:10|42829.8|42809.8|42827.3|42807.3|42832.3|42812.3|42827.3|42807.3|2
1653506360000|2022-05-25 19:19:20|42829.8|42809.8|42832.3|42812.3|42832.3|42812.3|42829.8|42809.8|2
1653506380000|2022-05-25 19:19:40|42833.6|42813.6|42834.8|42814.8|42834.8|42814.8|42833.6|42813.6|1
1653506390000|2022-05-25 19:19:50|42832.3|42812.3|42832.3|42812.3|42832.3|42812.3|42832.3|42812.3|0
1653506420000|2022-05-25 19:20:20|42829.8|42809.8|42827.3|42807.3|42829.8|42809.8|42827.3|42807.3|2
1653506440000|2022-05-25 19:20:40|42829.8|42809.8|42829.8|42809.8|42829.8|42809.8|42829.8|42809.8|0
1653506450000|2022-05-25 19:20:50|42828.5|42808.5|42828.5|42808.5|42828.5|42808.5|42828.5|42808.5|0
1653506460000|2022-05-25 19:21:00|42827.3|42807.3|42837.3|42817.3|42837.3|42817.3|42827.3|42807.3|3
1653506470000|2022-05-25 19:21:10|42838.6|42818.6|42842.4|42822.4|42842.4|42822.4|42838.6|42818.6|0
1653506480000|2022-05-25 19:21:20|42839.8|42819.8|42842.3|42822.3|42842.3|42822.3|42839.8|42819.8|1
1653506490000|2022-05-25 19:21:30|42844.8|42824.8|42842.3|42822.3|42844.8|42824.8|42842.3|42822.3|2
1653506500000|2022-05-25 19:21:40|42844.8|42824.8|42844.8|42824.8|42844.8|42824.8|42842.3|42822.3|0
1653506510000|2022-05-25 19:21:50|42842.3|42822.3|42842.3|42822.3|42844.8|42824.8|42842.3|42822.3|0
1653506520000|2022-05-25 19:22:00|42843.6|42823.6|42842.3|42822.3|42844.8|42824.8|42842.3|42822.3|0
1653506530000|2022-05-25 19:22:10|||||||||1
1653506540000|2022-05-25 19:22:20|42841.1|42821.1|42844.8|42824.8|42844.8|42824.8|42841.1|42821.1|0
1653506560000|2022-05-25 19:22:40|42843.5|42823.5|42841.1|42821.1|42843.5|42823.5|42841.1|42821.1|2
1653506570000|2022-05-25 19:22:50|||||||||1
1653506580000|2022-05-25 19:23:00|42842.3|42822.3|42842.3|42822.3|42842.3|42822.3|42842.3|42822.3|0
1653506600000|2022-05-25 19:23:20|42841|42821|42842.3|42822.3|42842.3|42822.3|42839.8|42819.8|2
1653506640000|2022-05-25 19:24:00|42841|42821|42837.3|42817.3|42841|42821|42837.3|42817.3|2
1653506670000|2022-05-25 19:24:30|||||||||1
1653506680000|2022-05-25 19:24:40|42836|42816|42836.1|42816.1|42836.1|42816.1|42836|42816|0
1653506690000|2022-05-25 19:24:50|42836|42816|42837.3|42817.3|42837.3|42817.3|42834.8|42814.8|0
1653506700000|2022-05-25 19:25:00|42839.8|42819.8|42839.8|42819.8|42842.3|42822.3|42839.8|42819.8|1
1653506710000|2022-05-25 19:25:10|42838.5|42818.5|42837.3|42817.3|42838.5|42818.5|42834.8|42814.8|0
1653506720000|2022-05-25 19:25:20|42836|42816|42837.3|42817.3|42837.3|42817.3|42834.8|42814.8|0
1653506730000|2022-05-25 19:25:30|42838.6|42818.6|42846.1|42826.1|42846.1|42826.1|42838.6|42818.6|8
1653506740000|2022-05-25 19:25:40|42848.6|42828.6|42848.6|42828.6|42848.6|42828.6|42848.6|42828.6|0
1653506750000|2022-05-25 19:25:50|42849.8|42829.8|42849.8|42829.8|42851.1|42831.1|42847.3|42827.3|0
1653506760000|2022-05-25 19:26:00|42851.1|42831.1|42847.3|42827.3|42851.1|42831.1|42847.3|42827.3|0
1653506770000|2022-05-25 19:26:10|42848.6|42828.6|42852.3|42832.3|42852.3|42832.3|42847.3|42827.3|2
1653506780000|2022-05-25 19:26:20|42848.6|42828.6|42852.3|42832.3|42852.3|42832.3|42848.5|42828.5|0
1653506790000|2022-05-25 19:26:30|42847.3|42827.3|42851.1|42831.1|42852.3|42832.3|42847.3|42827.3|1
1653506800000|2022-05-25 19:26:40|42851|42831|42847.3|42827.3|42851|42831|42847.3|42827.3|0
1653506810000|2022-05-25 19:26:50|42846|42826|42846|42826|42846|42826|42846|42826|4
1653506820000|2022-05-25 19:27:00|42844.8|42824.8|42843.5|42823.5|42846.1|42826.1|42842.3|42822.3|0
1653506830000|2022-05-25 19:27:10|42842.3|42822.3|42847.3|42827.3|42847.3|42827.3|42842.3|42822.3|0
1653506840000|2022-05-25 19:27:20|42844.8|42824.8|42842.3|42822.3|42844.8|42824.8|42842.3|42822.3|0
1653506850000|2022-05-25 19:27:30|42843.6|42823.6|42847.3|42827.3|42847.3|42827.3|42843.6|42823.6|0
1653506860000|2022-05-25 19:27:40|42853.6|42833.6|42853.6|42833.6|42853.6|42833.6|42853.6|42833.6|2
1653506870000|2022-05-25 19:27:50|42852.3|42832.3|42852.3|42832.3|42852.3|42832.3|42852.3|42832.3|1
1653506900000|2022-05-25 19:28:20|42851|42831|42847.3|42827.3|42851|42831|42847.3|42827.3|0
1653506910000|2022-05-25 19:28:30|42849.8|42829.8|42847.3|42827.3|42849.8|42829.8|42847.3|42827.3|0
1653506920000|2022-05-25 19:28:40|42848.6|42828.6|42846|42826|42849.8|42829.8|42846|42826|1
1653506930000|2022-05-25 19:28:50|42844.7|42824.7|42847.3|42827.3|42847.3|42827.3|42843.5|42823.5|1
1653506940000|2022-05-25 19:29:00|42846.1|42826.1|42844.8|42824.8|42847.3|42827.3|42844.8|42824.8|0
1653506950000|2022-05-25 19:29:10|42847.3|42827.3|42843.6|42823.6|42847.3|42827.3|42842.3|42822.3|0
1653506960000|2022-05-25 19:29:20|42843.5|42823.5|42847.3|42827.3|42847.3|42827.3|42842.3|42822.3|0
1653506970000|2022-05-25 19:29:30|42844.8|42824.8|42838.6|42818.6|42844.8|42824.8|42838.6|42818.6|2
1653506980000|2022-05-25 19:29:40|42841.1|42821.1|42841.1|42821.1|42841.1|42821.1|42841.1|42821.1|0
1653506990000|2022-05-25 19:29:50|42842.3|42822.3|42841.1|42821.1|42842.3|42822.3|42841.1|42821.1|0
1653507000000|2022-05-25 19:30:00|42842.3|42822.3|42837.3|42817.3|42842.3|42822.3|42837.3|42817.3|4
1653507010000|2022-05-25 19:30:10|42838.6|42818.6|42836.1|42816.1|42838.6|42818.6|42834.8|42814.8|4
1653507020000|2022-05-25 19:30:20|42837.3|42817.3|42837.3|42817.3|42839.8|42819.8|42837.3|42817.3|2
1653507030000|2022-05-25 19:30:30|42836|42816|42836.1|42816.1|42837.3|42817.3|42834.8|42814.8|0
1653507040000|2022-05-25 19:30:40|42837.3|42817.3|42839.8|42819.8|42839.8|42819.8|42837.3|42817.3|4
1653507050000|2022-05-25 19:30:50|42847.3|42827.3|42847.3|42827.3|42849.8|42829.8|42847.3|42827.3|2
1653507060000|2022-05-25 19:31:00|42848.5|42828.5|42852.3|42832.3|42852.3|42832.3|42848.5|42828.5|0
1653507080000|2022-05-25 19:31:20|42854.8|42834.8|42857.3|42837.3|42857.3|42837.3|42854.8|42834.8|0
1653507090000|2022-05-25 19:31:30|42856|42836|42852.3|42832.3|42856|42836|42852.3|42832.3|0
1653507100000|2022-05-25 19:31:40|42853.6|42833.6|42852.3|42832.3|42857.3|42837.3|42852.3|42832.3|1
1653507110000|2022-05-25 19:31:50|42853.6|42833.6|42853.6|42833.6|42853.6|42833.6|42853.6|42833.6|0
1653507120000|2022-05-25 19:32:00|42854.8|42834.8|42852.3|42832.3|42857.3|42837.3|42852.3|42832.3|0
1653507140000|2022-05-25 19:32:20|42849.8|42829.8|42849.8|42829.8|42849.8|42829.8|42849.8|42829.8|1
1653507160000|2022-05-25 19:32:40|42847.3|42827.3|42847.3|42827.3|42847.3|42827.3|42847.3|42827.3|10
1653507170000|2022-05-25 19:32:50|42846|42826|42844.8|42824.8|42846|42826|42844.8|42824.8|1
1653507180000|2022-05-25 19:33:00|42846.1|42826.1|42847.3|42827.3|42847.3|42827.3|42846.1|42826.1|12
1653507190000|2022-05-25 19:33:10|42848.5|42828.5|42848.5|42828.5|42848.5|42828.5|42848.5|42828.5|0
1653507200000|2022-05-25 19:33:20|42848.6|42828.6|42849.8|42829.8|42849.8|42829.8|42847.3|42827.3|0
1653507210000|2022-05-25 19:33:30|42851.1|42831.1|42852.3|42832.3|42852.3|42832.3|42851.1|42831.1|0
1653507230000|2022-05-25 19:33:50|42854.8|42834.8|42852.3|42832.3|42854.8|42834.8|42852.3|42832.3|0
1653507240000|2022-05-25 19:34:00|||||||||1
1653507250000|2022-05-25 19:34:10|42849.8|42829.8|42844.7|42824.7|42849.8|42829.8|42844.7|42824.7|4
1653507260000|2022-05-25 19:34:20|42844.8|42824.8|42844.8|42824.8|42844.8|42824.8|42844.8|42824.8|4
1653507270000|2022-05-25 19:34:30|42846|42826|42844.8|42824.8|42846|42826|42844.8|42824.8|2
1653507290000|2022-05-25 19:34:50|42846.1|42826.1|42847.3|42827.3|42847.3|42827.3|42846.1|42826.1|1
1653507310000|2022-05-25 19:35:10|||||||||9
1653507330000|2022-05-25 19:35:30|||||||||2
1653507340000|2022-05-25 19:35:40|42846|42826|42844.8|42824.8|42847.3|42827.3|42844.8|42824.8|6
1653507350000|2022-05-25 19:35:50|42843.5|42823.5|42843.6|42823.6|42844.8|42824.8|42842.4|42822.4|28
1653507360000|2022-05-25 19:36:00|42844.8|42824.8|42844.8|42824.8|42844.8|42824.8|42844.8|42824.8|0
1653507370000|2022-05-25 19:36:10|42843.6|42823.6|42844.8|42824.8|42844.8|42824.8|42843.6|42823.6|0
1653507380000|2022-05-25 19:36:20|||||||||1
1653507390000|2022-05-25 19:36:30|42839.8|42819.8|42839.8|42819.8|42839.8|42819.8|42839.8|42819.8|8
1653507400000|2022-05-25 19:36:40|42838.5|42818.5|42834.8|42814.8|42838.5|42818.5|42834.8|42814.8|4
1653507450000|2022-05-25 19:37:30|42831|42811|42831|42811|42831|42811|42831|42811|5
1653507460000|2022-05-25 19:37:40|42831.1|42811.1|42829.8|42809.8|42831.1|42811.1|42829.8|42809.8|0
1653507470000|2022-05-25 19:37:50|42827.3|42807.3|42827.3|42807.3|42827.3|42807.3|42827.3|42807.3|2
1653507490000|2022-05-25 19:38:10|42829.8|42809.8|42829.8|42809.8|42829.8|42809.8|42828.5|42808.5|3
1653507520000|2022-05-25 19:38:40|42831.1|42811.1|42832.3|42812.3|42832.3|42812.3|42831.1|42811.1|1
1653507540000|2022-05-25 19:39:00|42833.6|42813.6|42834.8|42814.8|42834.8|42814.8|42833.6|42813.6|1
1653507550000|2022-05-25 19:39:10|||||||||1
1653507570000|2022-05-25 19:39:30|42832.3|42812.3|42832.3|42812.3|42832.3|42812.3|42832.3|42812.3|1
1653507580000|2022-05-25 19:39:40|42831|42811|42832.3|42812.3|42832.3|42812.3|42829.8|42809.8|1
1653507590000|2022-05-25 19:39:50|42829.8|42809.8|42829.8|42809.8|42829.8|42809.8|42829.8|42809.8|0
1653507610000|2022-05-25 19:40:10|42827.3|42807.3|42827.3|42807.3|42827.3|42807.3|42827.3|42807.3|0
1653507660000|2022-05-25 19:41:00|42824.8|42804.8|42824.8|42804.8|42824.8|42804.8|42824.8|42804.8|4
1653507680000|2022-05-25 19:41:20|42822.3|42802.3|42824.8|42804.8|42824.8|42804.8|42822.3|42802.3|0
1653507690000|2022-05-25 19:41:30|42827.3|42807.3|42826.1|42806.1|42827.3|42807.3|42822.3|42802.3|1
1653507700000|2022-05-25 19:41:40|42827.3|42807.3|42827.3|42807.3|42827.3|42807.3|42824.8|42804.8|0
1653507750000|2022-05-25 19:42:30|42826.1|42806.1|42827.3|42807.3|42827.3|42807.3|42826.1|42806.1|4
1653507760000|2022-05-25 19:42:40|42822.3|42802.3|42827.3|42807.3|42827.3|42807.3|42822.3|42802.3|4
1653507770000|2022-05-25 19:42:50|42824.8|42804.8|42824.7|42804.7|42824.8|42804.8|42824.7|42804.7|3
1653507780000|2022-05-25 19:43:00|42822.3|42802.3|42822.3|42802.3|42827.3|42807.3|42822.3|42802.3|0
1653507790000|2022-05-25 19:43:10|42827.3|42807.3|42827.3|42807.3|42827.3|42807.3|42827.3|42807.3|4
1653507810000|2022-05-25 19:43:30|42828.6|42808.6|42834.8|42814.8|42834.8|42814.8|42828.6|42808.6|5
1653507820000|2022-05-25 19:43:40|42836.1|42816.1|42834.8|42814.8|42836.1|42816.1|42834.8|42814.8|0
1653507830000|2022-05-25 19:43:50|42836.1|42816.1|42839.8|42819.8|42839.8|42819.8|42836.1|42816.1|4
1653507840000|2022-05-25 19:44:00|42841.1|42821.1|42837.3|42817.3|42842.3|42822.3|42837.3|42817.3|1
1653507850000|2022-05-25 19:44:10|42839.8|42819.8|42842.3|42822.3|42842.3|42822.3|42839.8|42819.8|0
1653507860000|2022-05-25 19:44:20|42843.6|42823.6|42842.3|42822.3|42844.8|42824.8|42842.3|42822.3|0
1653507870000|2022-05-25 19:44:30|42841|42821|42839.8|42819.8|42841|42821|42839.8|42819.8|0
1653507880000|2022-05-25 19:44:40|||||||||1
1653507900000|2022-05-25 19:45:00|42834.8|42814.8|42829.8|42809.8|42834.8|42814.8|42829.8|42809.8|8
1653507930000|2022-05-25 19:45:30|42832.3|42812.3|42832.3|42812.3|42832.3|42812.3|42832.3|42812.3|0
1653507940000|2022-05-25 19:45:40|42831|42811|42831|42811|42831|42811|42831|42811|3
1653507950000|2022-05-25 19:45:50|42829.8|42809.8|42829.8|42809.8|42829.8|42809.8|42829.8|42809.8|1
1653507960000|2022-05-25 19:46:00|42831.1|42811.1|42832.3|42812.3|42832.3|42812.3|42831.1|42811.1|0
1653507970000|2022-05-25 19:46:10|42829.8|42809.8|42827.3|42807.3|42829.8|42809.8|42827.3|42807.3|0
1653508000000|2022-05-25 19:46:40|42826|42806|42822.3|42802.3|42826|42806|42822.3|42802.3|0
1653508010000|2022-05-25 19:46:50|42823.6|42803.6|42822.3|42802.3|42823.6|42803.6|42822.3|42802.3|0
1653508020000|2022-05-25 19:47:00|42823.6|42803.6|42822.3|42802.3|42823.6|42803.6|42822.3|42802.3|0
1653508050000|2022-05-25 19:47:30|||||||||2
1653508060000|2022-05-25 19:47:40|42824.8|42804.8|42824.8|42804.8|42824.8|42804.8|42824.8|42804.8|1
1653508080000|2022-05-25 19:48:00|42826.1|42806.1|42827.3|42807.3|42827.3|42807.3|42826.1|42806.1|1
1653508090000|2022-05-25 19:48:10|42826|42806|42827.3|42807.3|42827.3|42807.3|42826|42806|0
1653508100000|2022-05-25 19:48:20|42826|42806|42822.3|42802.3|42827.3|42807.3|42822.3|42802.3|1
1653508120000|2022-05-25 19:48:40|42821|42801|42817.3|42797.3|42821|42801|42817.3|42797.3|4
1653508140000|2022-05-25 19:49:00|42814.8|42794.8|42812.3|42792.3|42814.8|42794.8|42812.3|42792.3|3
1653508150000|2022-05-25 19:49:10|42809.8|42789.8|42804.8|42784.8|42809.8|42789.8|42804.8|42784.8|4
1653508160000|2022-05-25 19:49:20|42806.1|42786.1|42804.8|42784.8|42807.3|42787.3|42804.8|42784.8|1
1653508170000|2022-05-25 19:49:30|42806.1|42786.1|42804.8|42784.8|42807.3|42787.3|42804.8|42784.8|0
1653508180000|2022-05-25 19:49:40|42802.3|42782.3|42807.3|42787.3|42807.3|42787.3|42802.3|42782.3|0
1653508200000|2022-05-25 19:50:00|42806|42786|42792.3|42772.3|42806|42786|42792.3|42772.3|5
1653508210000|2022-05-25 19:50:10|42787.3|42767.3|42796.1|42776.1|42796.1|42776.1|42782.3|42762.3|1
1653508220000|2022-05-25 19:50:20|42794.8|42774.8|42799.8|42779.8|42799.8|42779.8|42794.8|42774.8|1
1653508230000|2022-05-25 19:50:30|42798.5|42778.5|42794.8|42774.8|42798.5|42778.5|42794.8|42774.8|2
1653508240000|2022-05-25 19:50:40|42793.5|42773.5|42792.3|42772.3|42794.8|42774.8|42792.3|42772.3|2
1653508250000|2022-05-25 19:50:50|42794.9|42774.9|42797.3|42777.3|42797.3|42777.3|42794.9|42774.9|0
1653508260000|2022-05-25 19:51:00|42798.6|42778.6|42797.3|42777.3|42799.8|42779.8|42797.3|42777.3|2
1653508270000|2022-05-25 19:51:10|42796.1|42776.1|42792.3|42772.3|42796.1|42776.1|42792.3|42772.3|3
1653508280000|2022-05-25 19:51:20|42794.8|42774.8|42792.3|42772.3|42794.8|42774.8|42792.3|42772.3|1
1653508290000|2022-05-25 19:51:30|42797.3|42777.3|42794.8|42774.8|42797.3|42777.3|42793.6|42773.6|0
1653508300000|2022-05-25 19:51:40|42793.6|42773.6|42794.8|42774.8|42794.8|42774.8|42792.3|42772.3|0
1653508310000|2022-05-25 19:51:50|42796.1|42776.1|42791.1|42771.1|42796.1|42776.1|42791|42771|5
1653508320000|2022-05-25 19:52:00|42792.3|42772.3|42792.3|42772.3|42794.8|42774.8|42789.8|42769.8|3
1653508340000|2022-05-25 19:52:20|42793.6|42773.6|42794.8|42774.8|42794.9|42774.9|42793.6|42773.6|5
1653508350000|2022-05-25 19:52:30|42793.6|42773.6|42797.3|42777.3|42797.3|42777.3|42793.6|42773.6|0
1653508360000|2022-05-25 19:52:40|42796|42776|42797.3|42777.3|42797.3|42777.3|42794.8|42774.8|0
1653508370000|2022-05-25 19:52:50|42796|42776|42797.3|42777.3|42797.3|42777.3|42796|42776|0
1653508380000|2022-05-25 19:53:00|42794.8|42774.8|42792.3|42772.3|42794.8|42774.8|42792.3|42772.3|0
1653508390000|2022-05-25 19:53:10|42793.6|42773.6|42792.3|42772.3|42794.8|42774.8|42792.3|42772.3|2
1653508400000|2022-05-25 19:53:20|42793.6|42773.6|42796.1|42776.1|42797.3|42777.3|42793.6|42773.6|0
1653508410000|2022-05-25 19:53:30|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|0
1653508430000|2022-05-25 19:53:50|42798.6|42778.6|42802.3|42782.3|42802.3|42782.3|42798.6|42778.6|2
1653508440000|2022-05-25 19:54:00|42804.8|42784.8|42804.8|42784.8|42804.8|42784.8|42804.8|42784.8|0
1653508450000|2022-05-25 19:54:10|42806.1|42786.1|42814.8|42794.8|42814.8|42794.8|42806.1|42786.1|1
1653508460000|2022-05-25 19:54:20|42817.3|42797.3|42822.3|42802.3|42822.3|42802.3|42817.3|42797.3|2
1653508470000|2022-05-25 19:54:30|42821|42801|42822.3|42802.3|42822.3|42802.3|42819.8|42799.8|1
1653508480000|2022-05-25 19:54:40|42823.6|42803.6|42822.3|42802.3|42824.8|42804.8|42822.3|42802.3|7
1653508490000|2022-05-25 19:54:50|42819.8|42799.8|42816|42796|42819.8|42799.8|42816|42796|0
1653508500000|2022-05-25 19:55:00|42814.8|42794.8|42809.8|42789.8|42814.8|42794.8|42807.3|42787.3|0
1653508510000|2022-05-25 19:55:10|42807.3|42787.3|42817.3|42797.3|42817.3|42797.3|42807.3|42787.3|1
1653508520000|2022-05-25 19:55:20|42818.6|42798.6|42819.8|42799.8|42819.8|42799.8|42817.3|42797.3|1
1653508530000|2022-05-25 19:55:30|42822.3|42802.3|42819.8|42799.8|42822.3|42802.3|42817.3|42797.3|0
1653508540000|2022-05-25 19:55:40|42817.3|42797.3|42819.8|42799.8|42819.8|42799.8|42817.3|42797.3|0
1653508550000|2022-05-25 19:55:50|42822.3|42802.3|42822.3|42802.3|42822.3|42802.3|42822.3|42802.3|0
1653508560000|2022-05-25 19:56:00|||||||||1
1653508590000|2022-05-25 19:56:30|42824.8|42804.8|42822.3|42802.3|42824.8|42804.8|42822.3|42802.3|0
1653508600000|2022-05-25 19:56:40|42824.8|42804.8|42821.1|42801.1|42824.8|42804.8|42821.1|42801.1|0
1653508610000|2022-05-25 19:56:50|42822.3|42802.3|42819.8|42799.8|42822.3|42802.3|42819.8|42799.8|0
1653508620000|2022-05-25 19:57:00|42822.3|42802.3|42822.3|42802.3|42822.3|42802.3|42819.8|42799.8|1
1653508640000|2022-05-25 19:57:20|42819.8|42799.8|42818.6|42798.6|42819.8|42799.8|42818.6|42798.6|1
1653508650000|2022-05-25 19:57:30|42819.8|42799.8|42817.3|42797.3|42822.3|42802.3|42817.3|42797.3|0
1653508680000|2022-05-25 19:58:00|42816.1|42796.1|42813.6|42793.6|42817.3|42797.3|42813.6|42793.6|1
1653508690000|2022-05-25 19:58:10|42812.3|42792.3|42812.3|42792.3|42812.3|42792.3|42812.3|42792.3|1
1653508710000|2022-05-25 19:58:30|42809.8|42789.8|42812.3|42792.3|42812.3|42792.3|42809.8|42789.8|3
1653508720000|2022-05-25 19:58:40|42809.8|42789.8|42809.8|42789.8|42809.8|42789.8|42807.3|42787.3|1
1653508730000|2022-05-25 19:58:50|42808.6|42788.6|42812.3|42792.3|42812.3|42792.3|42807.3|42787.3|4
1653508740000|2022-05-25 19:59:00|42811.1|42791.1|42812.3|42792.3|42812.3|42792.3|42811.1|42791.1|1
1653508750000|2022-05-25 19:59:10|42811.1|42791.1|42809.8|42789.8|42812.3|42792.3|42809.8|42789.8|4
1653508760000|2022-05-25 19:59:20|42812.3|42792.3|42812.3|42792.3|42812.3|42792.3|42812.3|42792.3|2
1653508770000|2022-05-25 19:59:30|42816.1|42796.1|42817.4|42797.4|42817.4|42797.4|42816.1|42796.1|3
1653508790000|2022-05-25 19:59:50|42818.7|42798.7|42827.3|42807.3|42827.3|42807.3|42818.7|42798.7|7
1653508800000|2022-05-25 20:00:00|42829.8|42809.8|42832.3|42812.3|42833.6|42813.6|42821.1|42801.1|13
1653508810000|2022-05-25 20:00:10|42831.1|42811.1|42831.1|42811.1|42832.3|42812.3|42831.1|42811.1|2
1653508820000|2022-05-25 20:00:20|42829.8|42809.8|42837.3|42817.3|42837.3|42817.3|42829.8|42809.8|2
1653508830000|2022-05-25 20:00:30|42834.8|42814.8|42832.3|42812.3|42834.8|42814.8|42832.3|42812.3|6
1653508840000|2022-05-25 20:00:40|42829.8|42809.8|42832.3|42812.3|42832.3|42812.3|42827.3|42807.3|3
1653508850000|2022-05-25 20:00:50|42829.8|42809.8|42832.3|42812.3|42832.3|42812.3|42829.8|42809.8|2
1653508860000|2022-05-25 20:01:00|42833.6|42813.6|42832.3|42812.3|42834.8|42814.8|42832.3|42812.3|1
1653508880000|2022-05-25 20:01:20|42829.8|42809.8|42824.8|42804.8|42829.8|42809.8|42824.8|42804.8|0
1653508890000|2022-05-25 20:01:30|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|0
1653508900000|2022-05-25 20:01:40|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|4
1653508910000|2022-05-25 20:01:50|42821.1|42801.1|42821.1|42801.1|42822.4|42802.4|42821.1|42801.1|0
1653508920000|2022-05-25 20:02:00|42822.4|42802.4|42821.1|42801.1|42822.4|42802.4|42819.9|42799.9|0
1653508930000|2022-05-25 20:02:10|42822.4|42802.4|42821.1|42801.1|42822.4|42802.4|42819.9|42799.9|1
1653508940000|2022-05-25 20:02:20|42819.9|42799.9|42819.9|42799.9|42819.9|42799.9|42819.9|42799.9|0
1653508950000|2022-05-25 20:02:30|42813.6|42793.6|42813.6|42793.6|42813.6|42793.6|42813.6|42793.6|5
1653508960000|2022-05-25 20:02:40|||||||||1
1653508970000|2022-05-25 20:02:50|42814.9|42794.9|42814.8|42794.8|42817.4|42797.4|42814.8|42794.8|6
1653508980000|2022-05-25 20:03:00|42811.1|42791.1|42807.4|42787.4|42811.1|42791.1|42807.4|42787.4|2
1653509030000|2022-05-25 20:03:50|42806.1|42786.1|42804.9|42784.9|42806.1|42786.1|42804.9|42784.9|0
1653509040000|2022-05-25 20:04:00|42802.4|42782.4|42807.4|42787.4|42807.4|42787.4|42802.4|42782.4|1
1653509050000|2022-05-25 20:04:10|42806.1|42786.1|42806.1|42786.1|42806.1|42786.1|42806.1|42786.1|1
1653509070000|2022-05-25 20:04:30|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|1
1653509080000|2022-05-25 20:04:40|42803.6|42783.6|42802.4|42782.4|42803.6|42783.6|42802.4|42782.4|1
1653509090000|2022-05-25 20:04:50|||||||||1
1653509100000|2022-05-25 20:05:00|42801.1|42781.1|42799.9|42779.9|42801.1|42781.1|42799.9|42779.9|1
1653509130000|2022-05-25 20:05:30|42798.6|42778.6|42798.6|42778.6|42798.6|42778.6|42798.6|42778.6|0
1653509150000|2022-05-25 20:05:50|42796.1|42776.1|42796.1|42776.1|42796.1|42776.1|42796.1|42776.1|1
1653509170000|2022-05-25 20:06:10|||||||||1
1653509180000|2022-05-25 20:06:20|42793.6|42773.6|42793.6|42773.6|42793.6|42773.6|42793.6|42773.6|0
1653509190000|2022-05-25 20:06:30|42794.9|42774.9|42793.6|42773.6|42796.1|42776.1|42793.6|42773.6|1
1653509200000|2022-05-25 20:06:40|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|1
1653509210000|2022-05-25 20:06:50|42791.1|42771.1|42791.1|42771.1|42791.1|42771.1|42791.1|42771.1|0
1653509220000|2022-05-25 20:07:00|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|42786.1|42766.1|1
1653509230000|2022-05-25 20:07:10|42786.1|42766.1|42784.9|42764.9|42787.4|42767.4|42784.9|42764.9|0
1653509250000|2022-05-25 20:07:30|||||||||1
1653509260000|2022-05-25 20:07:40|42783.6|42763.6|42784.9|42764.9|42787.4|42767.4|42782.4|42762.4|2
1653509270000|2022-05-25 20:07:50|42783.6|42763.6|42782.4|42762.4|42783.6|42763.6|42782.4|42762.4|3
1653509280000|2022-05-25 20:08:00|42768.6|42748.6|42767.3|42747.3|42768.6|42748.6|42767.3|42747.3|4
1653509290000|2022-05-25 20:08:10|42768.6|42748.6|42767.4|42747.4|42768.6|42748.6|42766.1|42746.1|10
1653509320000|2022-05-25 20:08:40|42766.1|42746.1|42764.9|42744.9|42766.1|42746.1|42764.9|42744.9|0
1653509330000|2022-05-25 20:08:50|42766.1|42746.1|42767.4|42747.4|42767.4|42747.4|42766.1|42746.1|1
1653509340000|2022-05-25 20:09:00|42766.1|42746.1|42764.9|42744.9|42766.1|42746.1|42763.6|42743.6|1
1653509350000|2022-05-25 20:09:10|42767.4|42747.4|42766.2|42746.2|42767.4|42747.4|42764.9|42744.9|1
1653509360000|2022-05-25 20:09:20|42767.4|42747.4|42767.4|42747.4|42767.4|42747.4|42764.9|42744.9|0
1653509370000|2022-05-25 20:09:30|42766.1|42746.1|42764.9|42744.9|42767.4|42747.4|42764.9|42744.9|0
1653509380000|2022-05-25 20:09:40|42766.2|42746.2|42762.4|42742.4|42767.4|42747.4|42762.4|42742.4|0
1653509400000|2022-05-25 20:10:00|||||||||4
1653509410000|2022-05-25 20:10:10|42763.7|42743.7|42759.9|42739.9|42766.2|42746.2|42759.9|42739.9|1
1653509450000|2022-05-25 20:10:50|42758.6|42738.6|42757.4|42737.4|42758.6|42738.6|42757.4|42737.4|6
1653509460000|2022-05-25 20:11:00|42756.1|42736.1|42757.4|42737.4|42757.4|42737.4|42756.1|42736.1|5
1653509480000|2022-05-25 20:11:20|42756.2|42736.2|42756.2|42736.2|42756.2|42736.2|42756.2|42736.2|0
1653509490000|2022-05-25 20:11:30|42757.4|42737.4|42758.7|42738.7|42758.7|42738.7|42757.4|42737.4|0
1653509500000|2022-05-25 20:11:40|42761.2|42741.2|42763.7|42743.7|42763.7|42743.7|42761.2|42741.2|1
1653509510000|2022-05-25 20:11:50|42764.9|42744.9|42766.2|42746.2|42766.2|42746.2|42764.9|42744.9|1
1653509520000|2022-05-25 20:12:00|42767.4|42747.4|42766.2|42746.2|42768.7|42748.7|42766.2|42746.2|2
1653509550000|2022-05-25 20:12:30|42767.4|42747.4|42766.2|42746.2|42767.4|42747.4|42766.2|42746.2|3
1653509560000|2022-05-25 20:12:40|42769.9|42749.9|42769.9|42749.9|42769.9|42749.9|42769.9|42749.9|2
1653509570000|2022-05-25 20:12:50|42767.4|42747.4|42768.7|42748.7|42768.7|42748.7|42767.4|42747.4|3
1653509580000|2022-05-25 20:13:00|42767.4|42747.4|42766.2|42746.2|42767.4|42747.4|42766.2|42746.2|1
1653509590000|2022-05-25 20:13:10|42767.5|42747.5|42767.5|42747.5|42768.7|42748.7|42766.2|42746.2|0
1653509600000|2022-05-25 20:13:20|42768.7|42748.7|42768.7|42748.7|42768.7|42748.7|42768.7|42748.7|0
1653509620000|2022-05-25 20:13:40|42771.2|42751.2|42771.2|42751.2|42771.2|42751.2|42771.2|42751.2|1
1653509640000|2022-05-25 20:14:00|42769.9|42749.9|42770|42750|42771.2|42751.2|42768.7|42748.7|2
1653509650000|2022-05-25 20:14:10|42771.2|42751.2|42768.7|42748.7|42771.2|42751.2|42768.7|42748.7|0
1653509660000|2022-05-25 20:14:20|42770|42750|42767.4|42747.4|42771.2|42751.2|42767.4|42747.4|1
1653509670000|2022-05-25 20:14:30|42764.9|42744.9|42762.5|42742.5|42764.9|42744.9|42762.5|42742.5|2
1653509680000|2022-05-25 20:14:40|42763.7|42743.7|42763.7|42743.7|42763.7|42743.7|42762.5|42742.5|0
1653509700000|2022-05-25 20:15:00|42762.5|42742.5|42761.2|42741.2|42762.5|42742.5|42761.2|42741.2|4
1653509710000|2022-05-25 20:15:10|||||||||1
1653509720000|2022-05-25 20:15:20|42759.9|42739.9|42757.4|42737.4|42759.9|42739.9|42754.9|42734.9|3
1653509740000|2022-05-25 20:15:40|42758.7|42738.7|42759.9|42739.9|42759.9|42739.9|42758.7|42738.7|0
1653509750000|2022-05-25 20:15:50|42762.4|42742.4|42764.9|42744.9|42764.9|42744.9|42762.4|42742.4|0
1653509760000|2022-05-25 20:16:00|42763.6|42743.6|42763.6|42743.6|42763.6|42743.6|42763.6|42743.6|2
1653509770000|2022-05-25 20:16:10|42764.9|42744.9|42764.9|42744.9|42764.9|42744.9|42762.4|42742.4|0
1653509780000|2022-05-25 20:16:20|42762.4|42742.4|42764.9|42744.9|42764.9|42744.9|42762.4|42742.4|0
1653509790000|2022-05-25 20:16:30|42763.6|42743.6|42762.4|42742.4|42763.6|42743.6|42762.4|42742.4|3
1653509800000|2022-05-25 20:16:40|42758.7|42738.7|42759.9|42739.9|42759.9|42739.9|42758.7|42738.7|0
1653509820000|2022-05-25 20:17:00|42761.2|42741.2|42762.4|42742.4|42762.4|42742.4|42761.2|42741.2|0
1653509830000|2022-05-25 20:17:10|42761.2|42741.2|42761.2|42741.2|42761.2|42741.2|42761.2|42741.2|0
1653509840000|2022-05-25 20:17:20|42758.7|42738.7|42757.4|42737.4|42758.7|42738.7|42757.4|42737.4|1
1653509850000|2022-05-25 20:17:30|||||||||1
1653509860000|2022-05-25 20:17:40|42756.1|42736.1|42757.4|42737.4|42757.4|42737.4|42756.1|42736.1|0
1653509880000|2022-05-25 20:18:00|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|1
1653509900000|2022-05-25 20:18:20|42761.2|42741.2|42761.2|42741.2|42761.2|42741.2|42761.2|42741.2|3
1653509940000|2022-05-25 20:19:00|42762.4|42742.4|42764.9|42744.9|42764.9|42744.9|42762.4|42742.4|2
1653509950000|2022-05-25 20:19:10|42762.4|42742.4|42762.4|42742.4|42764.9|42744.9|42762.4|42742.4|2
1653509980000|2022-05-25 20:19:40|42763.7|42743.7|42764.9|42744.9|42764.9|42744.9|42763.7|42743.7|0
1653509990000|2022-05-25 20:19:50|42766.2|42746.2|42767.4|42747.4|42767.4|42747.4|42766.2|42746.2|1
1653510000000|2022-05-25 20:20:00|42764.9|42744.9|42764.9|42744.9|42764.9|42744.9|42764.9|42744.9|1
1653510010000|2022-05-25 20:20:10|42766.2|42746.2|42767.4|42747.4|42767.4|42747.4|42766.2|42746.2|0
1653510020000|2022-05-25 20:20:20|42764.9|42744.9|42764.9|42744.9|42764.9|42744.9|42764.9|42744.9|0
1653510030000|2022-05-25 20:20:30|42763.6|42743.6|42764.9|42744.9|42766.1|42746.1|42763.6|42743.6|0
1653510040000|2022-05-25 20:20:40|42761.2|42741.2|42752.4|42732.4|42761.2|42741.2|42749.9|42729.9|9
1653510050000|2022-05-25 20:20:50|42753.7|42733.7|42752.4|42732.4|42754.9|42734.9|42747.4|42727.4|1
1653510060000|2022-05-25 20:21:00|42749.9|42729.9|42747.4|42727.4|42749.9|42729.9|42742.4|42722.4|0
1653510070000|2022-05-25 20:21:10|42748.7|42728.7|42747.4|42727.4|42749.9|42729.9|42744.9|42724.9|1
1653510080000|2022-05-25 20:21:20|42749.9|42729.9|42751.2|42731.2|42752.4|42732.4|42747.4|42727.4|0
1653510090000|2022-05-25 20:21:30|42749.9|42729.9|42751.1|42731.1|42754.9|42734.9|42749.9|42729.9|0
1653510100000|2022-05-25 20:21:40|42751.2|42731.2|42747.4|42727.4|42752.4|42732.4|42747.4|42727.4|0
1653510110000|2022-05-25 20:21:50|42749.9|42729.9|42749.9|42729.9|42749.9|42729.9|42747.4|42727.4|0
1653510120000|2022-05-25 20:22:00|42748.6|42728.6|42749.9|42729.9|42749.9|42729.9|42747.4|42727.4|1
1653510130000|2022-05-25 20:22:10|42748.6|42728.6|42749.9|42729.9|42749.9|42729.9|42744.9|42724.9|0
1653510140000|2022-05-25 20:22:20|42748.6|42728.6|42749.9|42729.9|42749.9|42729.9|42747.4|42727.4|0
1653510150000|2022-05-25 20:22:30|42748.6|42728.6|42748.6|42728.6|42748.6|42728.6|42748.6|42728.6|0
1653510160000|2022-05-25 20:22:40|42747.4|42727.4|42742.4|42722.4|42747.4|42727.4|42742.4|42722.4|1
1653510210000|2022-05-25 20:23:30|42743.7|42723.7|42742.4|42722.4|42743.7|42723.7|42742.4|42722.4|1
1653510220000|2022-05-25 20:23:40|42743.6|42723.6|42743.6|42723.6|42743.6|42723.6|42743.6|42723.6|0
1653510230000|2022-05-25 20:23:50|42742.4|42722.4|42742.4|42722.4|42742.4|42722.4|42742.4|42722.4|0
1653510250000|2022-05-25 20:24:10|42744.9|42724.9|42742.4|42722.4|42744.9|42724.9|42742.4|42722.4|0
1653510270000|2022-05-25 20:24:30|42743.7|42723.7|42742.4|42722.4|42744.9|42724.9|42742.4|42722.4|0
1653510290000|2022-05-25 20:24:50|42741.1|42721.1|42741.2|42721.2|42741.2|42721.2|42741.1|42721.1|0
1653510300000|2022-05-25 20:25:00|42742.4|42722.4|42741.1|42721.1|42742.4|42722.4|42739.9|42719.9|0
1653510310000|2022-05-25 20:25:10|42739.9|42719.9|42742.4|42722.4|42742.4|42722.4|42739.9|42719.9|0
1653510320000|2022-05-25 20:25:20|42741.1|42721.1|42742.4|42722.4|42742.4|42722.4|42741.1|42721.1|0
1653510340000|2022-05-25 20:25:40|42739.9|42719.9|42739.9|42719.9|42742.4|42722.4|42739.9|42719.9|0
1653510350000|2022-05-25 20:25:50|42742.4|42722.4|42742.4|42722.4|42742.4|42722.4|42741.1|42721.1|0
1653510360000|2022-05-25 20:26:00|42741.1|42721.1|42742.4|42722.4|42742.4|42722.4|42741.1|42721.1|0
1653510370000|2022-05-25 20:26:10|42741.1|42721.1|42742.4|42722.4|42742.4|42722.4|42739.9|42719.9|0
1653510380000|2022-05-25 20:26:20|42741.1|42721.1|42741.2|42721.2|42742.4|42722.4|42739.9|42719.9|0
1653510390000|2022-05-25 20:26:30|42742.4|42722.4|42742.4|42722.4|42742.4|42722.4|42741.1|42721.1|0
1653510400000|2022-05-25 20:26:40|42741.1|42721.1|42742.4|42722.4|42742.4|42722.4|42741.1|42721.1|0
1653510410000|2022-05-25 20:26:50|42741.1|42721.1|42742.4|42722.4|42742.4|42722.4|42741.1|42721.1|0
1653510420000|2022-05-25 20:27:00|42741.1|42721.1|42742.4|42722.4|42742.4|42722.4|42739.9|42719.9|0
1653510430000|2022-05-25 20:27:10|42741.1|42721.1|42739.9|42719.9|42742.4|42722.4|42739.9|42719.9|1
1653510480000|2022-05-25 20:28:00|42741.2|42721.2|42739.9|42719.9|42742.4|42722.4|42739.9|42719.9|0
1653510490000|2022-05-25 20:28:10|42742.4|42722.4|42742.4|42722.4|42742.4|42722.4|42741.2|42721.2|3
1653510510000|2022-05-25 20:28:30|42741.2|42721.2|42742.4|42722.4|42742.4|42722.4|42741.2|42721.2|0
1653510520000|2022-05-25 20:28:40|42741.2|42721.2|42742.4|42722.4|42742.4|42722.4|42739.9|42719.9|0
1653510530000|2022-05-25 20:28:50|42739.9|42719.9|42742.4|42722.4|42742.4|42722.4|42739.9|42719.9|0
1653510540000|2022-05-25 20:29:00|42739.9|42719.9|42739.9|42719.9|42742.4|42722.4|42739.9|42719.9|0
1653510550000|2022-05-25 20:29:10|42738.7|42718.7|42733.7|42713.7|42738.7|42718.7|42733.7|42713.7|5
1653510560000|2022-05-25 20:29:20|42732.4|42712.4|42732.4|42712.4|42732.4|42712.4|42732.4|42712.4|2
1653510570000|2022-05-25 20:29:30|42731.1|42711.1|42732.4|42712.4|42734.9|42714.9|42731.1|42711.1|1
1653510580000|2022-05-25 20:29:40|42734.9|42714.9|42733.6|42713.6|42734.9|42714.9|42732.4|42712.4|0
1653510590000|2022-05-25 20:29:50|42733.7|42713.7|42737.4|42717.4|42737.4|42717.4|42733.7|42713.7|4
1653510600000|2022-05-25 20:30:00|42742.4|42722.4|42749.9|42729.9|42749.9|42729.9|42742.4|42722.4|5
1653510610000|2022-05-25 20:30:10|42751.2|42731.2|42751.2|42731.2|42751.2|42731.2|42751.2|42731.2|0
1653510620000|2022-05-25 20:30:20|42752.4|42732.4|42752.4|42732.4|42752.4|42732.4|42752.4|42732.4|0
1653510640000|2022-05-25 20:30:40|42753.7|42733.7|42753.7|42733.7|42753.7|42733.7|42752.4|42732.4|0
1653510650000|2022-05-25 20:30:50|42755|42735|42756.2|42736.2|42756.2|42736.2|42753.7|42733.7|0
1653510660000|2022-05-25 20:31:00|||||||||1
1653510670000|2022-05-25 20:31:10|42754.9|42734.9|42753.6|42733.6|42754.9|42734.9|42753.6|42733.6|0
1653510690000|2022-05-25 20:31:30|42752.4|42732.4|42757.4|42737.4|42757.4|42737.4|42752.4|42732.4|1
1653510700000|2022-05-25 20:31:40|42754.9|42734.9|42757.4|42737.4|42757.4|42737.4|42754.9|42734.9|0
1653510720000|2022-05-25 20:32:00|42756.1|42736.1|42754.9|42734.9|42756.1|42736.1|42752.4|42732.4|2
1653510730000|2022-05-25 20:32:10|42752.4|42732.4|42752.4|42732.4|42752.4|42732.4|42752.4|42732.4|0
1653510740000|2022-05-25 20:32:20|42753.7|42733.7|42753.7|42733.7|42754.9|42734.9|42752.4|42732.4|0
1653510750000|2022-05-25 20:32:30|42754.9|42734.9|42752.4|42732.4|42754.9|42734.9|42752.4|42732.4|0
1653510760000|2022-05-25 20:32:40|42753.7|42733.7|42753.7|42733.7|42753.7|42733.7|42753.7|42733.7|0
1653510780000|2022-05-25 20:33:00|42752.4|42732.4|42751.2|42731.2|42752.4|42732.4|42751.2|42731.2|0
1653510820000|2022-05-25 20:33:40|||||||||2
1653510830000|2022-05-25 20:33:50|42753.7|42733.7|42753.7|42733.7|42753.7|42733.7|42753.7|42733.7|2
1653510840000|2022-05-25 20:34:00|42752.4|42732.4|42753.7|42733.7|42753.7|42733.7|42751.2|42731.2|2
1653510850000|2022-05-25 20:34:10|42756.1|42736.1|42754.9|42734.9|42756.1|42736.1|42754.9|42734.9|1
1653510900000|2022-05-25 20:35:00|42757.4|42737.4|42757.4|42737.4|42757.4|42737.4|42757.4|42737.4|3
1653510910000|2022-05-25 20:35:10|42754.8|42734.8|42754.9|42734.9|42754.9|42734.9|42754.8|42734.8|2
1653510930000|2022-05-25 20:35:30|42756.2|42736.2|42757.4|42737.4|42757.4|42737.4|42756.2|42736.2|0
1653511060000|2022-05-25 20:37:40|42759.9|42739.9|42762.4|42742.4|42762.4|42742.4|42759.9|42739.9|3
1653511070000|2022-05-25 20:37:50|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|1
1653511080000|2022-05-25 20:38:00|42761.2|42741.2|42762.4|42742.4|42762.4|42742.4|42759.9|42739.9|0
1653511090000|2022-05-25 20:38:10|42759.9|42739.9|42759.9|42739.9|42762.4|42742.4|42759.9|42739.9|0
1653511110000|2022-05-25 20:38:30|||||||||1
1653511170000|2022-05-25 20:39:30|||||||||1
1653511200000|2022-05-25 20:40:00|42756.1|42736.1|42752.4|42732.4|42756.1|42736.1|42752.4|42732.4|1
1653511210000|2022-05-25 20:40:10|42753.7|42733.7|42752.4|42732.4|42754.9|42734.9|42752.4|42732.4|0
1653511220000|2022-05-25 20:40:20|42753.7|42733.7|42752.4|42732.4|42753.7|42733.7|42752.4|42732.4|0
1653511240000|2022-05-25 20:40:40|||||||||2
1653511270000|2022-05-25 20:41:10|42751.1|42731.1|42749.9|42729.9|42751.1|42731.1|42749.9|42729.9|2
1653511320000|2022-05-25 20:42:00|42752.4|42732.4|42752.4|42732.4|42752.4|42732.4|42749.9|42729.9|2
1653511330000|2022-05-25 20:42:10|42751.1|42731.1|42749.9|42729.9|42751.1|42731.1|42749.9|42729.9|0
1653511340000|2022-05-25 20:42:20|42751.2|42731.2|42751.2|42731.2|42751.2|42731.2|42751.2|42731.2|0
1653511350000|2022-05-25 20:42:30|42752.4|42732.4|42749.9|42729.9|42752.4|42732.4|42749.9|42729.9|0
1653511360000|2022-05-25 20:42:40|42751.2|42731.2|42749.9|42729.9|42752.4|42732.4|42749.9|42729.9|0
1653511370000|2022-05-25 20:42:50|42747.4|42727.4|42747.4|42727.4|42747.4|42727.4|42747.4|42727.4|2
1653511380000|2022-05-25 20:43:00|||||||||1
1653511410000|2022-05-25 20:43:30|||||||||1
1653511430000|2022-05-25 20:43:50|42749.9|42729.9|42749.9|42729.9|42749.9|42729.9|42749.9|42729.9|3
1653511440000|2022-05-25 20:44:00|42752.4|42732.4|42752.4|42732.4|42752.4|42732.4|42752.4|42732.4|1
1653511470000|2022-05-25 20:44:30|42747.4|42727.4|42747.4|42727.4|42747.4|42727.4|42747.4|42727.4|0
1653511480000|2022-05-25 20:44:40|42744.9|42724.9|42747.4|42727.4|42747.4|42727.4|42744.9|42724.9|0
1653511550000|2022-05-25 20:45:50|||||||||1
1653511560000|2022-05-25 20:46:00|||||||||1
1653511570000|2022-05-25 20:46:10|42746.1|42726.1|42747.4|42727.4|42747.4|42727.4|42744.9|42724.9|4
1653511590000|2022-05-25 20:46:30|42742.4|42722.4|42742.4|42722.4|42742.4|42722.4|42742.4|42722.4|8
1653511600000|2022-05-25 20:46:40|42744.9|42724.9|42744.9|42724.9|42744.9|42724.9|42744.9|42724.9|1
1653511620000|2022-05-25 20:47:00|||||||||2
1653511650000|2022-05-25 20:47:30|42747.4|42727.4|42747.4|42727.4|42747.4|42727.4|42747.4|42727.4|0
1653511670000|2022-05-25 20:47:50|||||||||2
1653511680000|2022-05-25 20:48:00|||||||||1
1653511690000|2022-05-25 20:48:10|42752.4|42732.4|42752.4|42732.4|42752.4|42732.4|42752.4|42732.4|0
1653511720000|2022-05-25 20:48:40|||||||||2
1653511750000|2022-05-25 20:49:10|42754.9|42734.9|42752.4|42732.4|42754.9|42734.9|42752.4|42732.4|1
1653511760000|2022-05-25 20:49:20|42754.9|42734.9|42754.9|42734.9|42754.9|42734.9|42752.4|42732.4|0
1653511770000|2022-05-25 20:49:30|42753.6|42733.6|42743.6|42723.6|42753.6|42733.6|42743.6|42723.6|10
1653511790000|2022-05-25 20:49:50|42742.4|42722.4|42739.9|42719.9|42742.4|42722.4|42739.9|42719.9|1
1653511800000|2022-05-25 20:50:00|42737.4|42717.4|42737.4|42717.4|42737.4|42717.4|42737.4|42717.4|4
1653511810000|2022-05-25 20:50:10|42734.9|42714.9|42732.4|42712.4|42734.9|42714.9|42731.1|42711.1|0
1653511820000|2022-05-25 20:50:20|42731.1|42711.1|42729.9|42709.9|42732.4|42712.4|42729.9|42709.9|8
1653511830000|2022-05-25 20:50:30|42727.4|42707.4|42729.9|42709.9|42729.9|42709.9|42727.4|42707.4|0
1653511840000|2022-05-25 20:50:40|42728.6|42708.6|42727.4|42707.4|42728.6|42708.6|42727.4|42707.4|0
1653511850000|2022-05-25 20:50:50|42728.7|42708.7|42728.7|42708.7|42728.7|42708.7|42728.7|42708.7|2
1653511860000|2022-05-25 20:51:00|42729.9|42709.9|42729.9|42709.9|42729.9|42709.9|42729.9|42709.9|0
1653511870000|2022-05-25 20:51:10|42731.2|42711.2|42732.4|42712.4|42732.4|42712.4|42731.2|42711.2|3
1653511880000|2022-05-25 20:51:20|42733.7|42713.7|42734.9|42714.9|42734.9|42714.9|42733.7|42713.7|0
1653511900000|2022-05-25 20:51:40|42733.7|42713.7|42737.4|42717.4|42737.4|42717.4|42733.7|42713.7|1
1653511930000|2022-05-25 20:52:10|42736.1|42716.1|42737.4|42717.4|42737.4|42717.4|42734.9|42714.9|0
1653511950000|2022-05-25 20:52:30|42734.9|42714.9|42734.9|42714.9|42737.4|42717.4|42734.9|42714.9|0
1653511960000|2022-05-25 20:52:40|42736.2|42716.2|42737.4|42717.4|42737.4|42717.4|42734.9|42714.9|0
1653511980000|2022-05-25 20:53:00|42736.1|42716.1|42734.9|42714.9|42736.1|42716.1|42734.9|42714.9|0
1653512010000|2022-05-25 20:53:30|42733.7|42713.7|42732.4|42712.4|42733.7|42713.7|42732.4|42712.4|2
1653512020000|2022-05-25 20:53:40|42734.9|42714.9|42734.9|42714.9|42734.9|42714.9|42734.9|42714.9|1
1653512070000|2022-05-25 20:54:30|42737.4|42717.4|42737.4|42717.4|42737.4|42717.4|42737.4|42717.4|0
1653512080000|2022-05-25 20:54:40|||||||||1
1653512090000|2022-05-25 20:54:50|||||||||1
1653512130000|2022-05-25 20:55:30|||||||||3
1653512140000|2022-05-25 20:55:40|42738.7|42718.7|42737.4|42717.4|42739.9|42719.9|42737.4|42717.4|0
1653512150000|2022-05-25 20:55:50|42739.9|42719.9|42737.4|42717.4|42739.9|42719.9|42737.4|42717.4|1
1653512160000|2022-05-25 20:56:00|42738.7|42718.7|42736.2|42716.2|42738.7|42718.7|42736.2|42716.2|1
1653512280000|2022-05-25 20:58:00|42734.9|42714.9|42733.6|42713.6|42734.9|42714.9|42732.4|42712.4|5
1653512320000|2022-05-25 20:58:40|42734.9|42714.9|42736.2|42716.2|42736.2|42716.2|42734.9|42714.9|0
1653512340000|2022-05-25 20:59:00|42737.5|42717.5|42737.5|42717.5|42737.5|42717.5|42737.5|42717.5|1
1653512350000|2022-05-25 20:59:10|42738.7|42718.7|42741.2|42721.2|42741.2|42721.2|42738.7|42718.7|0
1653512370000|2022-05-25 20:59:30|42739.9|42719.9|42739.9|42719.9|42739.9|42719.9|42739.9|42719.9|0
1653512390000|2022-05-25 20:59:50|42741.2|42721.2|42747.4|42727.4|42747.4|42727.4|42739.9|42719.9|0
1653516000000|2022-05-25 22:00:00|42737.1|42717.1|42755|42735|42756.3|42736.3|42737.1|42717.1|0
1653516010000|2022-05-25 22:00:10|42757.5|42737.5|42757.5|42737.5|42757.5|42737.5|42757.5|42737.5|0
1653516060000|2022-05-25 22:01:00|42760|42740|42760|42740|42760|42740|42760|42740|0
1653516080000|2022-05-25 22:01:20|42762.5|42742.5|42762.5|42742.5|42762.5|42742.5|42762.5|42742.5|0
1653516090000|2022-05-25 22:01:30|42765|42745|42765|42745|42765|42745|42765|42745|2
1653516100000|2022-05-25 22:01:40|42766.3|42746.3|42766.3|42746.3|42766.3|42746.3|42766.3|42746.3|1
1653516110000|2022-05-25 22:01:50|42768.8|42748.8|42768.8|42748.8|42768.8|42748.8|42768.8|42748.8|4
1653516120000|2022-05-25 22:02:00|||||||||1
1653516130000|2022-05-25 22:02:10|42770|42750|42770|42750|42770|42750|42770|42750|0
1653516140000|2022-05-25 22:02:20|42767.5|42747.5|42767.5|42747.5|42767.5|42747.5|42767.5|42747.5|1
1653516150000|2022-05-25 22:02:30|42765|42745|42765|42745|42765|42745|42765|42745|0
1653516170000|2022-05-25 22:02:50|42763.8|42743.8|42763.8|42743.8|42763.8|42743.8|42763.8|42743.8|0
1653516200000|2022-05-25 22:03:20|42761.3|42741.3|42761.3|42741.3|42761.3|42741.3|42761.3|42741.3|0
1653516210000|2022-05-25 22:03:30|||||||||1
1653516300000|2022-05-25 22:05:00|42762.6|42742.6|42765|42745|42765|42745|42762.6|42742.6|2
1653516310000|2022-05-25 22:05:10|42766.2|42746.2|42768.8|42748.8|42768.8|42748.8|42766.2|42746.2|2
1653516350000|2022-05-25 22:05:50|42767.5|42747.5|42767.5|42747.5|42767.5|42747.5|42767.5|42747.5|0
1653516410000|2022-05-25 22:06:50|42768.8|42748.8|42768.8|42748.8|42768.8|42748.8|42767.5|42747.5|0
1653516420000|2022-05-25 22:07:00|42767.5|42747.5|42767.5|42747.5|42767.5|42747.5|42767.5|42747.5|0
1653516450000|2022-05-25 22:07:30|42768.8|42748.8|42768.8|42748.8|42768.8|42748.8|42768.8|42748.8|0
1653516490000|2022-05-25 22:08:10|42775|42755|42773.8|42753.8|42775|42755|42772.5|42752.5|1
1653516500000|2022-05-25 22:08:20|42772.5|42752.5|42773.8|42753.8|42775|42755|42772.5|42752.5|0
1653516510000|2022-05-25 22:08:30|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|1
1653516520000|2022-05-25 22:08:40|42773.8|42753.8|42776.3|42756.3|42776.3|42756.3|42773.8|42753.8|1
1653516550000|2022-05-25 22:09:10|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|1
1653516560000|2022-05-25 22:09:20|42771.3|42751.3|42770|42750|42771.3|42751.3|42770|42750|0
1653516580000|2022-05-25 22:09:40|42771.3|42751.3|42771.3|42751.3|42771.3|42751.3|42771.3|42751.3|0
1653516590000|2022-05-25 22:09:50|42773.8|42753.8|42773.8|42753.8|42773.8|42753.8|42773.8|42753.8|1
1653516670000|2022-05-25 22:11:10|||||||||1
1653516690000|2022-05-25 22:11:30|42777.5|42757.5|42778.8|42758.8|42778.8|42758.8|42777.5|42757.5|1
1653516700000|2022-05-25 22:11:40|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|0
1653516760000|2022-05-25 22:12:40|42778.8|42758.8|42777.5|42757.5|42780|42760|42777.5|42757.5|0
1653516790000|2022-05-25 22:13:10|42778.8|42758.8|42780|42760|42780|42760|42778.8|42758.8|0
1653516800000|2022-05-25 22:13:20|42778.8|42758.8|42777.5|42757.5|42778.8|42758.8|42777.5|42757.5|0
1653516810000|2022-05-25 22:13:30|42778.8|42758.8|42777.5|42757.5|42780|42760|42777.5|42757.5|0
1653516820000|2022-05-25 22:13:40|42778.8|42758.8|42778.8|42758.8|42780|42760|42777.5|42757.5|0
1653516830000|2022-05-25 22:13:50|42780|42760|42778.8|42758.8|42780|42760|42777.5|42757.5|0
1653516840000|2022-05-25 22:14:00|42780|42760|42780|42760|42780|42760|42780|42760|0
1653516900000|2022-05-25 22:15:00|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|0
1653516910000|2022-05-25 22:15:10|42780|42760|42780|42760|42780|42760|42780|42760|0
1653516930000|2022-05-25 22:15:30|42778.8|42758.8|42780|42760|42780|42760|42778.8|42758.8|1
1653516950000|2022-05-25 22:15:50|42778.8|42758.8|42778.8|42758.8|42778.8|42758.8|42778.8|42758.8|0
1653516960000|2022-05-25 22:16:00|42777.5|42757.5|42780|42760|42780|42760|42777.5|42757.5|0
1653516970000|2022-05-25 22:16:10|42780.1|42760.1|42780.1|42760.1|42780.1|42760.1|42780.1|42760.1|0
1653516980000|2022-05-25 22:16:20|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|0
1653517020000|2022-05-25 22:17:00|||||||||3
1653517060000|2022-05-25 22:17:40|||||||||1
1653517070000|2022-05-25 22:17:50|42787.6|42767.6|42788.8|42768.8|42788.8|42768.8|42787.6|42767.6|2
1653517100000|2022-05-25 22:18:20|42792.6|42772.6|42792.6|42772.6|42792.6|42772.6|42792.6|42772.6|1
1653517120000|2022-05-25 22:18:40|42795.1|42775.1|42793.8|42773.8|42795.1|42775.1|42793.8|42773.8|0
1653517130000|2022-05-25 22:18:50|42792.6|42772.6|42792.6|42772.6|42792.6|42772.6|42792.6|42772.6|0
1653517180000|2022-05-25 22:19:40|42793.8|42773.8|42795.1|42775.1|42795.1|42775.1|42793.8|42773.8|3
1653517190000|2022-05-25 22:19:50|||||||||5
1653517280000|2022-05-25 22:21:20|42800.1|42780.1|42800.1|42780.1|42800.1|42780.1|42800.1|42780.1|6
1653517300000|2022-05-25 22:21:40|42805.1|42785.1|42805.1|42785.1|42805.1|42785.1|42805.1|42785.1|3
1653517370000|2022-05-25 22:22:50|42807.6|42787.6|42805.1|42785.1|42810.1|42790.1|42805.1|42785.1|1
1653517380000|2022-05-25 22:23:00|||||||||1
1653517390000|2022-05-25 22:23:10|||||||||1
1653517440000|2022-05-25 22:24:00|42802.6|42782.6|42802.6|42782.6|42802.6|42782.6|42802.6|42782.6|0
1653517460000|2022-05-25 22:24:20|42801.3|42781.3|42801.3|42781.3|42801.3|42781.3|42801.3|42781.3|2
1653517470000|2022-05-25 22:24:30|||||||||1
1653517510000|2022-05-25 22:25:10|42800|42780|42801.3|42781.3|42801.3|42781.3|42800|42780|0
1653517550000|2022-05-25 22:25:50|42800|42780|42800.1|42780.1|42800.1|42780.1|42796.3|42776.3|0
1653517560000|2022-05-25 22:26:00|42798.8|42778.8|42800.1|42780.1|42800.1|42780.1|42798.8|42778.8|0
1653517580000|2022-05-25 22:26:20|42798.8|42778.8|42795.1|42775.1|42798.8|42778.8|42795.1|42775.1|0
1653517680000|2022-05-25 22:28:00|42796.4|42776.4|42797.6|42777.6|42797.6|42777.6|42796.4|42776.4|0
1653517690000|2022-05-25 22:28:10|||||||||1
1653517700000|2022-05-25 22:28:20|42800.1|42780.1|42800.1|42780.1|42800.1|42780.1|42800.1|42780.1|1
1653517720000|2022-05-25 22:28:40|42798.8|42778.8|42795.1|42775.1|42800.1|42780.1|42795.1|42775.1|3
1653517730000|2022-05-25 22:28:50|42793.9|42773.9|42785.1|42765.1|42793.9|42773.9|42785.1|42765.1|2
1653517780000|2022-05-25 22:29:40|42783.9|42763.9|42783.9|42763.9|42783.9|42763.9|42783.9|42763.9|2
1653517800000|2022-05-25 22:30:00|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|2
1653517820000|2022-05-25 22:30:20|42788.9|42768.9|42791.4|42771.4|42791.4|42771.4|42788.9|42768.9|0
1653517830000|2022-05-25 22:30:30|42792.6|42772.6|42792.6|42772.6|42792.6|42772.6|42792.6|42772.6|0
1653517840000|2022-05-25 22:30:40|42793.9|42773.9|42793.9|42773.9|42793.9|42773.9|42793.9|42773.9|1
1653517850000|2022-05-25 22:30:50|42795.1|42775.1|42800.1|42780.1|42800.1|42780.1|42795.1|42775.1|5
1653517860000|2022-05-25 22:31:00|42802.6|42782.6|42802.6|42782.6|42802.6|42782.6|42802.6|42782.6|0
1653517880000|2022-05-25 22:31:20|42800.1|42780.1|42800.1|42780.1|42801.3|42781.3|42800.1|42780.1|0
1653517890000|2022-05-25 22:31:30|42801.4|42781.4|42800.1|42780.1|42801.4|42781.4|42800.1|42780.1|0
1653517950000|2022-05-25 22:32:30|42801.3|42781.3|42805.1|42785.1|42805.1|42785.1|42801.3|42781.3|1
1653517960000|2022-05-25 22:32:40|42802.6|42782.6|42802.6|42782.6|42803.8|42783.8|42802.6|42782.6|0
1653517970000|2022-05-25 22:32:50|42803.8|42783.8|42803.8|42783.8|42803.8|42783.8|42803.8|42783.8|0
1653517980000|2022-05-25 22:33:00|42802.6|42782.6|42802.6|42782.6|42802.6|42782.6|42802.6|42782.6|0
1653517990000|2022-05-25 22:33:10|42801.3|42781.3|42802.6|42782.6|42802.6|42782.6|42801.3|42781.3|0
1653518040000|2022-05-25 22:34:00|42803.9|42783.9|42802.6|42782.6|42805.1|42785.1|42802.6|42782.6|0
1653518120000|2022-05-25 22:35:20|42801.4|42781.4|42801.4|42781.4|42802.6|42782.6|42800.1|42780.1|0
1653518130000|2022-05-25 22:35:30|42802.6|42782.6|42802.6|42782.6|42802.6|42782.6|42802.6|42782.6|0
1653518230000|2022-05-25 22:37:10|42800.1|42780.1|42800.1|42780.1|42800.1|42780.1|42800.1|42780.1|0
1653518250000|2022-05-25 22:37:30|||||||||5
1653518260000|2022-05-25 22:37:40|||||||||7
1653518370000|2022-05-25 22:39:30|42802.6|42782.6|42802.6|42782.6|42802.6|42782.6|42802.6|42782.6|2
1653518380000|2022-05-25 22:39:40|42805.1|42785.1|42806.4|42786.4|42806.4|42786.4|42805.1|42785.1|1
1653518400000|2022-05-25 22:40:00|42807.7|42787.7|42807.6|42787.6|42808.9|42788.9|42807.6|42787.6|0
1653518410000|2022-05-25 22:40:10|42808.9|42788.9|42810.1|42790.1|42810.1|42790.1|42808.8|42788.8|0
1653518420000|2022-05-25 22:40:20|42807.6|42787.6|42810.1|42790.1|42810.1|42790.1|42807.6|42787.6|0
1653518430000|2022-05-25 22:40:30|42808.8|42788.8|42807.6|42787.6|42808.8|42788.8|42807.6|42787.6|0
1653518600000|2022-05-25 22:43:20|||||||||2
1653518630000|2022-05-25 22:43:50|42805.1|42785.1|42802.6|42782.6|42805.1|42785.1|42802.6|42782.6|0
1653518650000|2022-05-25 22:44:10|42800.1|42780.1|42796.3|42776.3|42800.1|42780.1|42796.3|42776.3|1
1653518660000|2022-05-25 22:44:20|42793.8|42773.8|42793.8|42773.8|42793.8|42773.8|42793.8|42773.8|0
1653518720000|2022-05-25 22:45:20|42791.3|42771.3|42793.8|42773.8|42793.8|42773.8|42791.3|42771.3|0
1653518760000|2022-05-25 22:46:00|42795.1|42775.1|42793.8|42773.8|42795.1|42775.1|42793.8|42773.8|0
1653518770000|2022-05-25 22:46:10|42795.1|42775.1|42792.6|42772.6|42795.1|42775.1|42792.6|42772.6|1
1653518880000|2022-05-25 22:48:00|42790.1|42770.1|42790.1|42770.1|42790.1|42770.1|42790.1|42770.1|1
1653518890000|2022-05-25 22:48:10|||||||||1
1653518980000|2022-05-25 22:49:40|42788.8|42768.8|42787.6|42767.6|42788.8|42768.8|42787.6|42767.6|1
1653519030000|2022-05-25 22:50:30|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|0
1653519080000|2022-05-25 22:51:20|||||||||1
1653519170000|2022-05-25 22:52:50|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|1
1653519260000|2022-05-25 22:54:20|42778.8|42758.8|42775.1|42755.1|42778.8|42758.8|42775.1|42755.1|1
1653519310000|2022-05-25 22:55:10|42773.8|42753.8|42770.1|42750.1|42773.8|42753.8|42770.1|42750.1|1
1653519360000|2022-05-25 22:56:00|||||||||3
1653519370000|2022-05-25 22:56:10|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|0
1653519400000|2022-05-25 22:56:40|||||||||2
1653519410000|2022-05-25 22:56:50|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|0
1653519480000|2022-05-25 22:58:00|||||||||1
1653519490000|2022-05-25 22:58:10|42773.8|42753.8|42772.6|42752.6|42773.8|42753.8|42772.6|42752.6|1
1653519510000|2022-05-25 22:58:30|42773.9|42753.9|42775.1|42755.1|42775.1|42755.1|42772.6|42752.6|0
1653519530000|2022-05-25 22:58:50|42776.4|42756.4|42777.6|42757.6|42777.6|42757.6|42776.4|42756.4|0
1653519540000|2022-05-25 22:59:00|42780.1|42760.1|42780.1|42760.1|42781.4|42761.4|42780.1|42760.1|3
1653519580000|2022-05-25 22:59:40|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|0
1653519600000|2022-05-25 23:00:00|42783.9|42763.9|42787.6|42767.6|42787.6|42767.6|42783.9|42763.9|0
1653519610000|2022-05-25 23:00:10|42788.9|42768.9|42790.1|42770.1|42790.1|42770.1|42788.9|42768.9|0
1653519630000|2022-05-25 23:00:30|42792.6|42772.6|42790.1|42770.1|42792.6|42772.6|42790.1|42770.1|7
1653519640000|2022-05-25 23:00:40|42788.8|42768.8|42786.3|42766.3|42788.8|42768.8|42786.3|42766.3|0
1653519650000|2022-05-25 23:00:50|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|0
1653519780000|2022-05-25 23:03:00|42783.8|42763.8|42783.9|42763.9|42783.9|42763.9|42782.6|42762.6|0
1653519790000|2022-05-25 23:03:10|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|0
1653519900000|2022-05-25 23:05:00|42783.9|42763.9|42785.1|42765.1|42785.1|42765.1|42782.6|42762.6|0
1653519910000|2022-05-25 23:05:10|42783.8|42763.8|42785.1|42765.1|42785.1|42765.1|42783.8|42763.8|0
1653519920000|2022-05-25 23:05:20|42783.8|42763.8|42782.6|42762.6|42785.1|42765.1|42782.6|42762.6|0
1653519930000|2022-05-25 23:05:30|42778.8|42758.8|42778.8|42758.8|42778.8|42758.8|42778.8|42758.8|4
1653519960000|2022-05-25 23:06:00|42777.5|42757.5|42776.3|42756.3|42777.5|42757.5|42776.3|42756.3|1
1653519990000|2022-05-25 23:06:30|42777.5|42757.5|42775|42755|42777.5|42757.5|42775|42755|1
1653520000000|2022-05-25 23:06:40|42776.3|42756.3|42776.2|42756.2|42777.5|42757.5|42776.2|42756.2|0
1653520010000|2022-05-25 23:06:50|42776.3|42756.3|42777.5|42757.5|42777.5|42757.5|42775|42755|0
1653520020000|2022-05-25 23:07:00|42776.2|42756.2|42776.2|42756.2|42776.2|42756.2|42776.2|42756.2|0
1653520030000|2022-05-25 23:07:10|42776.3|42756.3|42777.5|42757.5|42777.5|42757.5|42775|42755|0
1653520040000|2022-05-25 23:07:20|42776.2|42756.2|42775|42755|42776.2|42756.2|42775|42755|0
1653520050000|2022-05-25 23:07:30|42777.5|42757.5|42776.3|42756.3|42777.5|42757.5|42775|42755|0
1653520060000|2022-05-25 23:07:40|42775|42755|42777.5|42757.5|42777.5|42757.5|42775|42755|0
1653520070000|2022-05-25 23:07:50|42776.2|42756.2|42777.5|42757.5|42777.5|42757.5|42775|42755|0
1653520080000|2022-05-25 23:08:00|42776.2|42756.2|42776.3|42756.3|42777.5|42757.5|42776.2|42756.2|0
1653520090000|2022-05-25 23:08:10|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|0
1653520120000|2022-05-25 23:08:40|42776.3|42756.3|42776.3|42756.3|42776.3|42756.3|42776.3|42756.3|0
1653520130000|2022-05-25 23:08:50|42775|42755|42775|42755|42776.3|42756.3|42775|42755|1
1653520140000|2022-05-25 23:09:00|||||||||2
1653520180000|2022-05-25 23:09:40|42776.3|42756.3|42776.3|42756.3|42776.3|42756.3|42776.3|42756.3|4
1653520220000|2022-05-25 23:10:20|||||||||8
1653520230000|2022-05-25 23:10:30|42778.8|42758.8|42778.8|42758.8|42778.8|42758.8|42778.8|42758.8|1
1653520240000|2022-05-25 23:10:40|42781.3|42761.3|42781.3|42761.3|42781.3|42761.3|42781.3|42761.3|0
1653520270000|2022-05-25 23:11:10|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|0
1653520280000|2022-05-25 23:11:20|42783.8|42763.8|42783.8|42763.8|42783.8|42763.8|42783.8|42763.8|0
1653520290000|2022-05-25 23:11:30|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|0
1653520320000|2022-05-25 23:12:00|42783.9|42763.9|42785.1|42765.1|42785.1|42765.1|42783.9|42763.9|0
1653520350000|2022-05-25 23:12:30|42787.6|42767.6|42787.6|42767.6|42787.6|42767.6|42787.6|42767.6|0
1653520370000|2022-05-25 23:12:50|42786.4|42766.4|42785.1|42765.1|42786.4|42766.4|42785.1|42765.1|1
1653520380000|2022-05-25 23:13:00|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|1
1653520390000|2022-05-25 23:13:10|42780.1|42760.1|42780.1|42760.1|42780.1|42760.1|42780.1|42760.1|0
1653520440000|2022-05-25 23:14:00|42782.6|42762.6|42780.1|42760.1|42782.6|42762.6|42780.1|42760.1|0
1653520450000|2022-05-25 23:14:10|42781.4|42761.4|42781.4|42761.4|42781.4|42761.4|42781.4|42761.4|0
1653520470000|2022-05-25 23:14:30|42782.6|42762.6|42781.4|42761.4|42782.6|42762.6|42781.3|42761.3|0
1653520480000|2022-05-25 23:14:40|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|0
1653520610000|2022-05-25 23:16:50|42781.3|42761.3|42782.6|42762.6|42782.6|42762.6|42781.3|42761.3|1
1653520640000|2022-05-25 23:17:20|||||||||1
1653520660000|2022-05-25 23:17:40|42783.9|42763.9|42785.1|42765.1|42785.1|42765.1|42783.9|42763.9|0
1653520740000|2022-05-25 23:19:00|42783.8|42763.8|42782.6|42762.6|42783.8|42763.8|42782.6|42762.6|0
1653520760000|2022-05-25 23:19:20|42783.8|42763.8|42785.1|42765.1|42785.1|42765.1|42783.8|42763.8|2
1653520770000|2022-05-25 23:19:30|42783.8|42763.8|42782.6|42762.6|42783.8|42763.8|42782.6|42762.6|0
1653520790000|2022-05-25 23:19:50|42783.9|42763.9|42785.1|42765.1|42785.1|42765.1|42783.9|42763.9|0
1653520800000|2022-05-25 23:20:00|42783.8|42763.8|42782.6|42762.6|42783.8|42763.8|42782.6|42762.6|0
1653520810000|2022-05-25 23:20:10|42780.1|42760.1|42785.1|42765.1|42785.1|42765.1|42780.1|42760.1|7
1653520880000|2022-05-25 23:21:20|42788.9|42768.9|42788.9|42768.9|42788.9|42768.9|42788.9|42768.9|1
1653521050000|2022-05-25 23:24:10|42790.2|42770.2|42791.4|42771.4|42791.4|42771.4|42790.2|42770.2|0
1653521070000|2022-05-25 23:24:30|42788.9|42768.9|42788.9|42768.9|42791.4|42771.4|42788.9|42768.9|0
1653521290000|2022-05-25 23:28:10|42790.2|42770.2|42791.4|42771.4|42791.4|42771.4|42790.2|42770.2|0
1653521320000|2022-05-25 23:28:40|42792.6|42772.6|42792.6|42772.6|42792.6|42772.6|42792.6|42772.6|0
1653521360000|2022-05-25 23:29:20|42793.9|42773.9|42795.1|42775.1|42795.1|42775.1|42793.9|42773.9|1
1653521370000|2022-05-25 23:29:30|42796.4|42776.4|42796.4|42776.4|42796.4|42776.4|42795.1|42775.1|0
1653521380000|2022-05-25 23:29:40|42797.6|42777.6|42797.6|42777.6|42797.6|42777.6|42797.6|42777.6|0
1653521390000|2022-05-25 23:29:50|42802.6|42782.6|42802.6|42782.6|42802.6|42782.6|42802.6|42782.6|4
1653521460000|2022-05-25 23:31:00|42803.9|42783.9|42803.9|42783.9|42803.9|42783.9|42803.9|42783.9|0
1653521470000|2022-05-25 23:31:10|42805.1|42785.1|42803.8|42783.8|42805.1|42785.1|42802.6|42782.6|0
1653521480000|2022-05-25 23:31:20|42802.6|42782.6|42805.1|42785.1|42805.1|42785.1|42802.6|42782.6|1
1653521570000|2022-05-25 23:32:50|||||||||1
1653521590000|2022-05-25 23:33:10|42802.6|42782.6|42802.6|42782.6|42802.6|42782.6|42802.6|42782.6|0
1653521610000|2022-05-25 23:33:30|42800.1|42780.1|42797.6|42777.6|42800.1|42780.1|42797.6|42777.6|0
1653521620000|2022-05-25 23:33:40|42796.3|42776.3|42795.1|42775.1|42796.3|42776.3|42795.1|42775.1|0
1653521640000|2022-05-25 23:34:00|42792.6|42772.6|42787.6|42767.6|42792.6|42772.6|42787.6|42767.6|0
1653521650000|2022-05-25 23:34:10|||||||||2
1653521660000|2022-05-25 23:34:20|42783.8|42763.8|42787.6|42767.6|42787.6|42767.6|42783.8|42763.8|1
1653521690000|2022-05-25 23:34:50|||||||||1
1653521700000|2022-05-25 23:35:00|42788.9|42768.9|42786.4|42766.4|42788.9|42768.9|42786.4|42766.4|0
1653521710000|2022-05-25 23:35:10|42787.6|42767.6|42783.8|42763.8|42787.6|42767.6|42783.8|42763.8|0
1653521730000|2022-05-25 23:35:30|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|0
1653521750000|2022-05-25 23:35:50|42785.1|42765.1|42782.6|42762.6|42785.1|42765.1|42782.6|42762.6|0
1653521760000|2022-05-25 23:36:00|42786.4|42766.4|42787.6|42767.6|42787.6|42767.6|42786.4|42766.4|0
1653521800000|2022-05-25 23:36:40|42781.3|42761.3|42777.6|42757.6|42781.3|42761.3|42777.6|42757.6|22
1653521860000|2022-05-25 23:37:40|42776.3|42756.3|42775.1|42755.1|42776.3|42756.3|42775.1|42755.1|0
1653521870000|2022-05-25 23:37:50|42776.4|42756.4|42777.6|42757.6|42777.6|42757.6|42776.4|42756.4|0
1653521900000|2022-05-25 23:38:20|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|1
1653521930000|2022-05-25 23:38:50|42773.8|42753.8|42760.1|42740.1|42773.8|42753.8|42760.1|42740.1|11
1653521940000|2022-05-25 23:39:00|42757.6|42737.6|42750.1|42730.1|42757.6|42737.6|42750.1|42730.1|4
1653521950000|2022-05-25 23:39:10|42751.4|42731.4|42755.1|42735.1|42755.1|42735.1|42751.4|42731.4|17
1653521960000|2022-05-25 23:39:20|42758.8|42738.8|42758.8|42738.8|42758.8|42738.8|42758.8|42738.8|2
1653521990000|2022-05-25 23:39:50|42757.5|42737.5|42756.3|42736.3|42757.5|42737.5|42756.3|42736.3|0
1653522000000|2022-05-25 23:40:00|42758.8|42738.8|42758.8|42738.8|42758.8|42738.8|42756.3|42736.3|0
1653522020000|2022-05-25 23:40:20|42756.3|42736.3|42756.3|42736.3|42756.3|42736.3|42756.3|42736.3|0
1653522030000|2022-05-25 23:40:30|42758.8|42738.8|42756.3|42736.3|42758.8|42738.8|42756.3|42736.3|0
1653522040000|2022-05-25 23:40:40|42757.6|42737.6|42758.8|42738.8|42758.8|42738.8|42757.5|42737.5|0
1653522090000|2022-05-25 23:41:30|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|0
1653522110000|2022-05-25 23:41:50|||||||||1
1653522120000|2022-05-25 23:42:00|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|2
1653522160000|2022-05-25 23:42:40|42765.1|42745.1|42765.1|42745.1|42765.1|42745.1|42765.1|42745.1|0
1653522190000|2022-05-25 23:43:10|42762.5|42742.5|42761.3|42741.3|42762.5|42742.5|42761.3|42741.3|7
1653522200000|2022-05-25 23:43:20|42762.5|42742.5|42761.3|42741.3|42762.5|42742.5|42761.3|42741.3|0
1653522220000|2022-05-25 23:43:40|42760|42740|42758.8|42738.8|42760|42740|42758.8|42738.8|0
1653522230000|2022-05-25 23:43:50|42761.3|42741.3|42761.3|42741.3|42761.3|42741.3|42761.3|42741.3|0
1653522240000|2022-05-25 23:44:00|42757.5|42737.5|42755.1|42735.1|42757.5|42737.5|42755.1|42735.1|6
1653522250000|2022-05-25 23:44:10|42752.6|42732.6|42753.9|42733.9|42753.9|42733.9|42752.6|42732.6|7
1653522260000|2022-05-25 23:44:20|42755.1|42735.1|42752.6|42732.6|42755.1|42735.1|42752.6|42732.6|1
1653522280000|2022-05-25 23:44:40|||||||||1
1653522300000|2022-05-25 23:45:00|42753.9|42733.9|42755.1|42735.1|42755.1|42735.1|42753.9|42733.9|0
1653522310000|2022-05-25 23:45:10|42753.9|42733.9|42753.9|42733.9|42753.9|42733.9|42753.9|42733.9|0
1653522340000|2022-05-25 23:45:40|42755.1|42735.1|42755.1|42735.1|42755.1|42735.1|42755.1|42735.1|1
1653522350000|2022-05-25 23:45:50|||||||||1
1653522390000|2022-05-25 23:46:30|42753.8|42733.8|42752.6|42732.6|42753.8|42733.8|42752.6|42732.6|0
1653522400000|2022-05-25 23:46:40|42753.9|42733.9|42755.1|42735.1|42755.1|42735.1|42753.9|42733.9|0
1653522450000|2022-05-25 23:47:30|42753.8|42733.8|42752.6|42732.6|42753.8|42733.8|42752.6|42732.6|0
1653522480000|2022-05-25 23:48:00|42755.1|42735.1|42752.6|42732.6|42755.1|42735.1|42752.6|42732.6|2
1653522490000|2022-05-25 23:48:10|42751.3|42731.3|42750.1|42730.1|42751.3|42731.3|42750.1|42730.1|2
1653522500000|2022-05-25 23:48:20|42748.8|42728.8|42750.1|42730.1|42750.1|42730.1|42748.8|42728.8|0
1653522510000|2022-05-25 23:48:30|42747.6|42727.6|42747.6|42727.6|42750.1|42730.1|42747.6|42727.6|7
1653522520000|2022-05-25 23:48:40|42750.1|42730.1|42750.1|42730.1|42750.1|42730.1|42750.1|42730.1|1
1653522530000|2022-05-25 23:48:50|42752.6|42732.6|42755.1|42735.1|42755.1|42735.1|42752.6|42732.6|0
1653522540000|2022-05-25 23:49:00|42753.8|42733.8|42755.1|42735.1|42755.1|42735.1|42752.6|42732.6|0
1653522560000|2022-05-25 23:49:20|||||||||1
1653522590000|2022-05-25 23:49:50|42753.8|42733.8|42755.1|42735.1|42755.1|42735.1|42753.8|42733.8|1
1653522600000|2022-05-25 23:50:00|42752.6|42732.6|42755.1|42735.1|42755.1|42735.1|42752.6|42732.6|0
1653522620000|2022-05-25 23:50:20|42756.4|42736.4|42756.3|42736.3|42757.6|42737.6|42756.3|42736.3|0
1653522630000|2022-05-25 23:50:30|42755.1|42735.1|42755.1|42735.1|42755.1|42735.1|42755.1|42735.1|0
1653522640000|2022-05-25 23:50:40|42757.6|42737.6|42757.6|42737.6|42757.6|42737.6|42757.6|42737.6|1
1653522660000|2022-05-25 23:51:00|42750|42730|42750|42730|42750|42730|42750|42730|8
1653522670000|2022-05-25 23:51:10|42747.6|42727.6|42745.1|42725.1|42747.6|42727.6|42745.1|42725.1|1
1653522680000|2022-05-25 23:51:20|42743.8|42723.8|42745.1|42725.1|42745.1|42725.1|42742.6|42722.6|2
1653522750000|2022-05-25 23:52:30|42742.6|42722.6|42743.9|42723.9|42745.1|42725.1|42742.6|42722.6|1
1653522760000|2022-05-25 23:52:40|42745.1|42725.1|42742.6|42722.6|42745.1|42725.1|42742.6|42722.6|0
1653522770000|2022-05-25 23:52:50|||||||||1
1653522780000|2022-05-25 23:53:00|42741.3|42721.3|42740.1|42720.1|42741.3|42721.3|42740.1|42720.1|3
1653522800000|2022-05-25 23:53:20|42738.8|42718.8|42737.6|42717.6|42738.8|42718.8|42737.6|42717.6|0
1653522820000|2022-05-25 23:53:40|42732.6|42712.6|42727.6|42707.6|42732.6|42712.6|42727.6|42707.6|16
1653522830000|2022-05-25 23:53:50|||||||||1
1653522840000|2022-05-25 23:54:00|42728.8|42708.8|42736.4|42716.4|42736.4|42716.4|42728.8|42708.8|3
1653522850000|2022-05-25 23:54:10|42737.6|42717.6|42745.1|42725.1|42746.4|42726.4|42737.6|42717.6|7
1653522860000|2022-05-25 23:54:20|||||||||2
1653522890000|2022-05-25 23:54:50|42732.6|42712.6|42730.1|42710.1|42732.6|42712.6|42730.1|42710.1|3
1653522900000|2022-05-25 23:55:00|42727.6|42707.6|42727.6|42707.6|42730.1|42710.1|42727.6|42707.6|15
1653522910000|2022-05-25 23:55:10|42730.1|42710.1|42730.1|42710.1|42730.1|42710.1|42730.1|42710.1|0
1653522920000|2022-05-25 23:55:20|42727.6|42707.6|42730.1|42710.1|42730.1|42710.1|42727.6|42707.6|0
1653522950000|2022-05-25 23:55:50|42731.4|42711.4|42732.6|42712.6|42732.6|42712.6|42731.4|42711.4|0
1653522970000|2022-05-25 23:56:10|42730.1|42710.1|42732.6|42712.6|42732.6|42712.6|42730.1|42710.1|1
1653522990000|2022-05-25 23:56:30|42730.1|42710.1|42732.6|42712.6|42732.6|42712.6|42730.1|42710.1|1
1653523020000|2022-05-25 23:57:00|42731.3|42711.3|42732.6|42712.6|42732.6|42712.6|42730.1|42710.1|0
1653523080000|2022-05-25 23:58:00|42730.1|42710.1|42730.1|42710.1|42730.1|42710.1|42730.1|42710.1|0
1653523090000|2022-05-25 23:58:10|42732.6|42712.6|42732.6|42712.6|42732.6|42712.6|42732.6|42712.6|0
1653523130000|2022-05-25 23:58:50|42730.1|42710.1|42730.1|42710.1|42730.1|42710.1|42730.1|42710.1|0
1653523140000|2022-05-25 23:59:00|42731.4|42711.4|42732.6|42712.6|42732.6|42712.6|42731.3|42711.3|0
1653523150000|2022-05-25 23:59:10|42726.3|42706.3|42725.1|42705.1|42726.3|42706.3|42725.1|42705.1|10
1653523160000|2022-05-25 23:59:20|42720.1|42700.1|42720.1|42700.1|42720.1|42700.1|42720.1|42700.1|3
1653523170000|2022-05-25 23:59:30|42717.6|42697.6|42720.1|42700.1|42720.1|42700.1|42717.6|42697.6|5
1653523180000|2022-05-25 23:59:40|42721.4|42701.4|42726.3|42706.3|42726.3|42706.3|42720.1|42700.1|8
1653523200000|2022-05-26 00:00:00|42725.1|42705.1|42730.1|42710.1|42732.6|42712.6|42720.1|42700.1|7
1653523210000|2022-05-26 00:00:10|42725.1|42705.1|42725.1|42705.1|42725.1|42705.1|42720.1|42700.1|3
1653523220000|2022-05-26 00:00:20|42727.6|42707.6|42722.6|42702.6|42730.1|42710.1|42722.6|42702.6|4
1653523230000|2022-05-26 00:00:30|42723.9|42703.9|42725.1|42705.1|42725.1|42705.1|42723.9|42703.9|0
1653523240000|2022-05-26 00:00:40|42727.6|42707.6|42727.6|42707.6|42727.6|42707.6|42727.6|42707.6|1
1653523250000|2022-05-26 00:00:50|42728.9|42708.9|42725.1|42705.1|42730.1|42710.1|42725.1|42705.1|2
1653523260000|2022-05-26 00:01:00|42726.4|42706.4|42721.3|42701.3|42730.1|42710.1|42721.3|42701.3|2
1653523270000|2022-05-26 00:01:10|42721.4|42701.4|42700.1|42680.1|42725.1|42705.1|42700.1|42680.1|12
1653523280000|2022-05-26 00:01:20|42701.4|42681.4|42710.1|42690.1|42710.1|42690.1|42700.1|42680.1|4
1653523290000|2022-05-26 00:01:30|42712.6|42692.6|42715.1|42695.1|42715.1|42695.1|42712.6|42692.6|0
1653523300000|2022-05-26 00:01:40|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|0
1653523310000|2022-05-26 00:01:50|42720.1|42700.1|42720.1|42700.1|42720.1|42700.1|42720.1|42700.1|0
1653523320000|2022-05-26 00:02:00|42724|42704|42735.2|42715.2|42735.2|42715.2|42724|42704|2
1653523330000|2022-05-26 00:02:10|42737.6|42717.6|42737.6|42717.6|42737.6|42717.6|42737.6|42717.6|0
1653523340000|2022-05-26 00:02:20|42738.9|42718.9|42740.1|42720.1|42740.1|42720.1|42738.9|42718.9|5
1653523350000|2022-05-26 00:02:30|||||||||1
1653523360000|2022-05-26 00:02:40|42735.1|42715.1|42730.1|42710.1|42735.1|42715.1|42730.1|42710.1|5
1653523370000|2022-05-26 00:02:50|42725.1|42705.1|42723.9|42703.9|42725.1|42705.1|42720.1|42700.1|24
1653523380000|2022-05-26 00:03:00|42727.7|42707.7|42733.8|42713.8|42733.8|42713.8|42727.7|42707.7|1
1653523390000|2022-05-26 00:03:10|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|0
1653523400000|2022-05-26 00:03:20|42733.8|42713.8|42746.4|42726.4|42746.4|42726.4|42733.8|42713.8|2
1653523410000|2022-05-26 00:03:30|42747.6|42727.6|42745.1|42725.1|42753.8|42733.8|42745.1|42725.1|5
1653523420000|2022-05-26 00:03:40|42747.6|42727.6|42747.6|42727.6|42752.6|42732.6|42747.6|42727.6|4
1653523430000|2022-05-26 00:03:50|42746.3|42726.3|42745.1|42725.1|42747.6|42727.6|42743.8|42723.8|1
1653523440000|2022-05-26 00:04:00|42747.6|42727.6|42755.1|42735.1|42755.1|42735.1|42747.6|42727.6|5
1653523450000|2022-05-26 00:04:10|42753.8|42733.8|42758.8|42738.8|42760.1|42740.1|42752.6|42732.6|2
1653523460000|2022-05-26 00:04:20|42757.6|42737.6|42757.6|42737.6|42758.8|42738.8|42757.6|42737.6|0
1653523470000|2022-05-26 00:04:30|42756.3|42736.3|42755.1|42735.1|42757.6|42737.6|42755.1|42735.1|0
1653523480000|2022-05-26 00:04:40|42756.3|42736.3|42755.1|42735.1|42757.6|42737.6|42755.1|42735.1|0
1653523490000|2022-05-26 00:04:50|42760.1|42740.1|42755.1|42735.1|42760.1|42740.1|42755.1|42735.1|2
1653523500000|2022-05-26 00:05:00|42752.6|42732.6|42747.6|42727.6|42755.1|42735.1|42747.6|42727.6|11
1653523510000|2022-05-26 00:05:10|42752.6|42732.6|42752.6|42732.6|42752.6|42732.6|42752.6|42732.6|0
1653523520000|2022-05-26 00:05:20|42750.1|42730.1|42750.1|42730.1|42750.1|42730.1|42750.1|42730.1|2
1653523530000|2022-05-26 00:05:30|42747.6|42727.6|42742.6|42722.6|42747.6|42727.6|42742.6|42722.6|3
1653523540000|2022-05-26 00:05:40|42741.3|42721.3|42737.6|42717.6|42741.3|42721.3|42736.3|42716.3|0
1653523550000|2022-05-26 00:05:50|42738.9|42718.9|42740.1|42720.1|42740.1|42720.1|42738.9|42718.9|1
1653523570000|2022-05-26 00:06:10|42742.6|42722.6|42747.6|42727.6|42747.6|42727.6|42742.6|42722.6|2
1653523580000|2022-05-26 00:06:20|42746.3|42726.3|42745.1|42725.1|42747.6|42727.6|42745.1|42725.1|0
1653523590000|2022-05-26 00:06:30|42746.4|42726.4|42746.3|42726.3|42747.6|42727.6|42746.3|42726.3|0
1653523600000|2022-05-26 00:06:40|42745.1|42725.1|42743.8|42723.8|42745.1|42725.1|42742.6|42722.6|1
1653523610000|2022-05-26 00:06:50|42742.6|42722.6|42746.3|42726.3|42747.6|42727.6|42742.6|42722.6|1
1653523620000|2022-05-26 00:07:00|42745.1|42725.1|42742.6|42722.6|42747.6|42727.6|42742.6|42722.6|1
1653523630000|2022-05-26 00:07:10|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|0
1653523640000|2022-05-26 00:07:20|42747.6|42727.6|42746.3|42726.3|42747.6|42727.6|42746.3|42726.3|0
1653523650000|2022-05-26 00:07:30|42745.1|42725.1|42742.6|42722.6|42745.1|42725.1|42742.6|42722.6|1
1653523680000|2022-05-26 00:08:00|42737.6|42717.6|42737.6|42717.6|42737.6|42717.6|42737.6|42717.6|3
1653523690000|2022-05-26 00:08:10|42736.4|42716.4|42733.8|42713.8|42736.4|42716.4|42733.8|42713.8|0
1653523700000|2022-05-26 00:08:20|42732.6|42712.6|42732.6|42712.6|42732.6|42712.6|42732.6|42712.6|2
1653523710000|2022-05-26 00:08:30|||||||||1
1653523720000|2022-05-26 00:08:40|42735.1|42715.1|42745.1|42725.1|42745.1|42725.1|42735.1|42715.1|2
1653523730000|2022-05-26 00:08:50|||||||||3
1653523740000|2022-05-26 00:09:00|42743.9|42723.9|42740.1|42720.1|42743.9|42723.9|42737.6|42717.6|8
1653523750000|2022-05-26 00:09:10|42737.6|42717.6|42737.6|42717.6|42737.6|42717.6|42737.6|42717.6|2
1653523760000|2022-05-26 00:09:20|42742.6|42722.6|42740.1|42720.1|42742.6|42722.6|42740.1|42720.1|0
1653523770000|2022-05-26 00:09:30|42743.9|42723.9|42750.1|42730.1|42750.1|42730.1|42743.9|42723.9|4
1653523780000|2022-05-26 00:09:40|42752.6|42732.6|42757.6|42737.6|42760.1|42740.1|42752.6|42732.6|7
1653523790000|2022-05-26 00:09:50|42760.1|42740.1|42765.1|42745.1|42765.1|42745.1|42757.6|42737.6|0
1653523800000|2022-05-26 00:10:00|42770.1|42750.1|42762.6|42742.6|42770.1|42750.1|42762.6|42742.6|1
1653523810000|2022-05-26 00:10:10|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|0
1653523840000|2022-05-26 00:10:40|42763.8|42743.8|42767.6|42747.6|42772.6|42752.6|42760.1|42740.1|24
1653523850000|2022-05-26 00:10:50|42762.6|42742.6|42762.6|42742.6|42767.6|42747.6|42762.6|42742.6|0
1653523860000|2022-05-26 00:11:00|42765.1|42745.1|42765.1|42745.1|42767.6|42747.6|42765.1|42745.1|1
1653523870000|2022-05-26 00:11:10|42767.6|42747.6|42765.1|42745.1|42767.6|42747.6|42762.6|42742.6|0
1653523880000|2022-05-26 00:11:20|42763.8|42743.8|42763.9|42743.9|42765.1|42745.1|42762.6|42742.6|0
1653523890000|2022-05-26 00:11:30|42765.1|42745.1|42763.9|42743.9|42767.6|42747.6|42762.6|42742.6|1
1653523900000|2022-05-26 00:11:40|42767.6|42747.6|42773.9|42753.9|42776.4|42756.4|42767.6|42747.6|15
1653523910000|2022-05-26 00:11:50|42775.1|42755.1|42767.6|42747.6|42775.1|42755.1|42767.6|42747.6|2
1653523920000|2022-05-26 00:12:00|42768.9|42748.9|42767.7|42747.7|42768.9|42748.9|42767.7|42747.7|2
1653523930000|2022-05-26 00:12:10|42768.9|42748.9|42767.6|42747.6|42771.4|42751.4|42767.6|42747.6|2
1653523940000|2022-05-26 00:12:20|42770.1|42750.1|42770.1|42750.1|42770.1|42750.1|42770.1|42750.1|0
1653523950000|2022-05-26 00:12:30|42771.4|42751.4|42767.6|42747.6|42772.6|42752.6|42767.6|42747.6|2
1653523960000|2022-05-26 00:12:40|42768.9|42748.9|42767.6|42747.6|42768.9|42748.9|42767.6|42747.6|2
1653523970000|2022-05-26 00:12:50|42768.9|42748.9|42770.1|42750.1|42770.1|42750.1|42767.6|42747.6|0
1653523980000|2022-05-26 00:13:00|42768.8|42748.8|42767.6|42747.6|42770.1|42750.1|42766.3|42746.3|0
1653524000000|2022-05-26 00:13:20|42765.1|42745.1|42766.4|42746.4|42766.4|42746.4|42765.1|42745.1|0
1653524010000|2022-05-26 00:13:30|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|42762.6|42742.6|5
1653524020000|2022-05-26 00:13:40|42762.6|42742.6|42762.6|42742.6|42765.1|42745.1|42762.6|42742.6|3
1653524030000|2022-05-26 00:13:50|42761.4|42741.4|42755.1|42735.1|42762.6|42742.6|42755.1|42735.1|0
1653524040000|2022-05-26 00:14:00|42753.8|42733.8|42755.1|42735.1|42756.3|42736.3|42752.6|42732.6|1
1653524050000|2022-05-26 00:14:10|42756.3|42736.3|42770.1|42750.1|42770.1|42750.1|42755.1|42735.1|1
1653524060000|2022-05-26 00:14:20|42767.6|42747.6|42773.9|42753.9|42773.9|42753.9|42767.6|42747.6|1
1653524070000|2022-05-26 00:14:30|42775.1|42755.1|42782.6|42762.6|42782.6|42762.6|42775.1|42755.1|3
1653524080000|2022-05-26 00:14:40|||||||||3
1653524090000|2022-05-26 00:14:50|42780.1|42760.1|42780.1|42760.1|42780.1|42760.1|42780.1|42760.1|3
1653524100000|2022-05-26 00:15:00|42778.8|42758.8|42765.1|42745.1|42778.8|42758.8|42765.1|42745.1|3
1653524130000|2022-05-26 00:15:30|42767.6|42747.6|42762.6|42742.6|42767.6|42747.6|42762.6|42742.6|1
1653524140000|2022-05-26 00:15:40|42761.3|42741.3|42761.3|42741.3|42761.3|42741.3|42761.3|42741.3|0
1653524150000|2022-05-26 00:15:50|42760.1|42740.1|42762.6|42742.6|42762.6|42742.6|42760.1|42740.1|2
1653524160000|2022-05-26 00:16:00|42763.9|42743.9|42762.6|42742.6|42765.1|42745.1|42762.6|42742.6|0
1653524170000|2022-05-26 00:16:10|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|1
1653524180000|2022-05-26 00:16:20|42757.6|42737.6|42752.6|42732.6|42757.6|42737.6|42751.3|42731.3|0
1653524190000|2022-05-26 00:16:30|42751.3|42731.3|42750.1|42730.1|42751.3|42731.3|42750.1|42730.1|1
1653524200000|2022-05-26 00:16:40|42747.6|42727.6|42747.6|42727.6|42747.6|42727.6|42747.6|42727.6|0
1653524210000|2022-05-26 00:16:50|||||||||1
1653524220000|2022-05-26 00:17:00|42748.9|42728.9|42752.6|42732.6|42752.6|42732.6|42748.9|42728.9|0
1653524230000|2022-05-26 00:17:10|42753.8|42733.8|42750.1|42730.1|42753.8|42733.8|42750.1|42730.1|2
1653524240000|2022-05-26 00:17:20|42746.3|42726.3|42745.1|42725.1|42746.3|42726.3|42745.1|42725.1|2
1653524250000|2022-05-26 00:17:30|42746.4|42726.4|42742.6|42722.6|42747.6|42727.6|42742.6|42722.6|1
1653524260000|2022-05-26 00:17:40|42741.4|42721.4|42740.1|42720.1|42741.4|42721.4|42740.1|42720.1|0
1653524270000|2022-05-26 00:17:50|42737.6|42717.6|42728.8|42708.8|42737.6|42717.6|42728.8|42708.8|5
1653524280000|2022-05-26 00:18:00|42727.5|42707.5|42717.6|42697.6|42727.5|42707.5|42717.6|42697.6|1
1653524290000|2022-05-26 00:18:10|42716.3|42696.3|42717.6|42697.6|42717.6|42697.6|42712.6|42692.6|3
1653524300000|2022-05-26 00:18:20|42718.9|42698.9|42718.9|42698.9|42720.1|42700.1|42717.6|42697.6|1
1653524310000|2022-05-26 00:18:30|42720.1|42700.1|42722.6|42702.6|42722.6|42702.6|42720.1|42700.1|1
1653524320000|2022-05-26 00:18:40|42723.8|42703.8|42727.5|42707.5|42727.5|42707.5|42723.8|42703.8|0
1653524330000|2022-05-26 00:18:50|42731.3|42711.3|42732.6|42712.6|42732.6|42712.6|42728.8|42708.8|0
1653524340000|2022-05-26 00:19:00|42731.3|42711.3|42732.6|42712.6|42732.6|42712.6|42730.1|42710.1|1
1653524350000|2022-05-26 00:19:10|42737.6|42717.6|42740.1|42720.1|42740.1|42720.1|42737.6|42717.6|0
1653524360000|2022-05-26 00:19:20|42742.6|42722.6|42745.1|42725.1|42745.1|42725.1|42742.6|42722.6|0
1653524370000|2022-05-26 00:19:30|42746.4|42726.4|42746.4|42726.4|42746.4|42726.4|42746.4|42726.4|2
1653524380000|2022-05-26 00:19:40|42745.1|42725.1|42745.1|42725.1|42746.4|42726.4|42743.9|42723.9|0
1653524390000|2022-05-26 00:19:50|42742.6|42722.6|42745.1|42725.1|42745.1|42725.1|42742.6|42722.6|2
1653524400000|2022-05-26 00:20:00|42742.6|42722.6|42737.6|42717.6|42742.6|42722.6|42737.6|42717.6|1
1653524410000|2022-05-26 00:20:10|42735.1|42715.1|42735.1|42715.1|42735.1|42715.1|42735.1|42715.1|0
1653524420000|2022-05-26 00:20:20|42736.3|42716.3|42735.1|42715.1|42736.3|42716.3|42735.1|42715.1|0
1653524430000|2022-05-26 00:20:30|42736.4|42716.4|42742.6|42722.6|42742.6|42722.6|42736.4|42716.4|0
1653524440000|2022-05-26 00:20:40|42738.8|42718.8|42738.9|42718.9|42738.9|42718.9|42737.6|42717.6|4
1653524450000|2022-05-26 00:20:50|42737.6|42717.6|42737.6|42717.6|42740.1|42720.1|42737.6|42717.6|1
1653524460000|2022-05-26 00:21:00|42738.9|42718.9|42738.8|42718.8|42740.1|42720.1|42737.6|42717.6|0
1653524470000|2022-05-26 00:21:10|42737.6|42717.6|42735.1|42715.1|42737.6|42717.6|42735.1|42715.1|0
1653524500000|2022-05-26 00:21:40|42733.8|42713.8|42732.6|42712.6|42733.8|42713.8|42732.6|42712.6|0
1653524510000|2022-05-26 00:21:50|||||||||2
1653524520000|2022-05-26 00:22:00|42731.3|42711.3|42720.1|42700.1|42731.3|42711.3|42720.1|42700.1|2
1653524530000|2022-05-26 00:22:10|42718.8|42698.8|42715.1|42695.1|42718.8|42698.8|42715.1|42695.1|3
1653524540000|2022-05-26 00:22:20|42716.4|42696.4|42717.6|42697.6|42717.6|42697.6|42716.4|42696.4|0
1653524560000|2022-05-26 00:22:40|42716.3|42696.3|42716.3|42696.3|42716.3|42696.3|42716.3|42696.3|0
1653524570000|2022-05-26 00:22:50|42716.4|42696.4|42717.6|42697.6|42717.6|42697.6|42715.1|42695.1|0
1653524580000|2022-05-26 00:23:00|42720.2|42700.2|42727.6|42707.6|42727.6|42707.6|42720.2|42700.2|4
1653524590000|2022-05-26 00:23:10|42728.9|42708.9|42730.1|42710.1|42730.1|42710.1|42728.9|42708.9|0
1653524610000|2022-05-26 00:23:30|42728.8|42708.8|42726.3|42706.3|42728.8|42708.8|42726.3|42706.3|1
1653524620000|2022-05-26 00:23:40|42725.1|42705.1|42722.6|42702.6|42725.1|42705.1|42722.6|42702.6|0
1653524630000|2022-05-26 00:23:50|42720.1|42700.1|42720.1|42700.1|42722.6|42702.6|42720.1|42700.1|0
1653524640000|2022-05-26 00:24:00|42721.4|42701.4|42720.1|42700.1|42722.6|42702.6|42720.1|42700.1|1
1653524650000|2022-05-26 00:24:10|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|1
1653524690000|2022-05-26 00:24:50|42715.1|42695.1|42715.1|42695.1|42715.1|42695.1|42715.1|42695.1|0
1653524700000|2022-05-26 00:25:00|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|0
1653524710000|2022-05-26 00:25:10|42715.1|42695.1|42715.1|42695.1|42715.1|42695.1|42715.1|42695.1|0
1653524720000|2022-05-26 00:25:20|42717.6|42697.6|42720.2|42700.2|42720.2|42700.2|42717.6|42697.6|2
1653524730000|2022-05-26 00:25:30|42722.6|42702.6|42725.1|42705.1|42725.1|42705.1|42722.6|42702.6|0
1653524740000|2022-05-26 00:25:40|42727.6|42707.6|42727.6|42707.6|42727.6|42707.6|42727.6|42707.6|0
1653524750000|2022-05-26 00:25:50|42726.3|42706.3|42731.3|42711.3|42732.6|42712.6|42725.1|42705.1|2
1653524760000|2022-05-26 00:26:00|42730.1|42710.1|42731.3|42711.3|42731.3|42711.3|42730.1|42710.1|0
1653524770000|2022-05-26 00:26:10|42732.6|42712.6|42732.6|42712.6|42732.6|42712.6|42732.6|42712.6|0
1653524780000|2022-05-26 00:26:20|42733.9|42713.9|42731.3|42711.3|42735.1|42715.1|42731.3|42711.3|0
1653524790000|2022-05-26 00:26:30|42730.1|42710.1|42730.1|42710.1|42730.1|42710.1|42730.1|42710.1|0
1653524800000|2022-05-26 00:26:40|42731.3|42711.3|42731.3|42711.3|42732.6|42712.6|42730.1|42710.1|0
1653524810000|2022-05-26 00:26:50|42730.1|42710.1|42728.9|42708.9|42732.6|42712.6|42727.6|42707.6|0
1653524820000|2022-05-26 00:27:00|42730.1|42710.1|42730.1|42710.1|42730.1|42710.1|42730.1|42710.1|0
1653524840000|2022-05-26 00:27:20|42731.3|42711.3|42732.6|42712.6|42732.6|42712.6|42731.3|42711.3|0
1653524850000|2022-05-26 00:27:30|42731.3|42711.3|42731.3|42711.3|42732.6|42712.6|42731.3|42711.3|0
1653524880000|2022-05-26 00:28:00|42730.1|42710.1|42731.3|42711.3|42731.3|42711.3|42730.1|42710.1|0
1653524900000|2022-05-26 00:28:20|42730.1|42710.1|42732.6|42712.6|42732.6|42712.6|42730.1|42710.1|2
1653524920000|2022-05-26 00:28:40|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|0
1653524940000|2022-05-26 00:29:00|42737.6|42717.6|42755.1|42735.1|42755.1|42735.1|42737.6|42717.6|5
1653524950000|2022-05-26 00:29:10|42757.6|42737.6|42757.6|42737.6|42757.6|42737.6|42757.6|42737.6|0
1653524960000|2022-05-26 00:29:20|42755.1|42735.1|42756.4|42736.4|42756.4|42736.4|42755.1|42735.1|1
1653524970000|2022-05-26 00:29:30|42757.6|42737.6|42760.1|42740.1|42760.1|42740.1|42757.6|42737.6|1
1653524980000|2022-05-26 00:29:40|42761.4|42741.4|42761.3|42741.3|42762.6|42742.6|42761.3|42741.3|0
1653524990000|2022-05-26 00:29:50|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|42757.6|42737.6|0
1653525000000|2022-05-26 00:30:00|42762.6|42742.6|42765.1|42745.1|42765.1|42745.1|42762.6|42742.6|1
1653525010000|2022-05-26 00:30:10|42763.8|42743.8|42762.6|42742.6|42763.8|42743.8|42762.6|42742.6|0
1653525020000|2022-05-26 00:30:20|42765.1|42745.1|42760.1|42740.1|42765.1|42745.1|42760.1|42740.1|0
1653525030000|2022-05-26 00:30:30|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|0
1653525050000|2022-05-26 00:30:50|42761.3|42741.3|42758.8|42738.8|42761.3|42741.3|42758.8|42738.8|0
1653525060000|2022-05-26 00:31:00|42757.6|42737.6|42755.1|42735.1|42760.1|42740.1|42755.1|42735.1|1
1653525100000|2022-05-26 00:31:40|42756.4|42736.4|42760.1|42740.1|42760.1|42740.1|42756.4|42736.4|1
1653525110000|2022-05-26 00:31:50|42757.6|42737.6|42761.4|42741.4|42761.4|42741.4|42757.6|42737.6|0
1653525120000|2022-05-26 00:32:00|42762.6|42742.6|42762.7|42742.7|42762.7|42742.7|42762.6|42742.6|0
1653525130000|2022-05-26 00:32:10|42763.9|42743.9|42763.9|42743.9|42765.2|42745.2|42763.9|42743.9|1
1653525140000|2022-05-26 00:32:20|42765.2|42745.2|42765.2|42745.2|42765.2|42745.2|42765.2|42745.2|1
1653525160000|2022-05-26 00:32:40|42761.4|42741.4|42761.4|42741.4|42761.4|42741.4|42761.4|42741.4|5
1653525170000|2022-05-26 00:32:50|42757.6|42737.6|42757.6|42737.6|42757.6|42737.6|42757.6|42737.6|5
1653525180000|2022-05-26 00:33:00|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|0
1653525190000|2022-05-26 00:33:10|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|0
1653525200000|2022-05-26 00:33:20|42763.9|42743.9|42763.9|42743.9|42763.9|42743.9|42763.9|42743.9|1
1653525210000|2022-05-26 00:33:30|42765.1|42745.1|42772.7|42752.7|42772.7|42752.7|42765.1|42745.1|2
1653525220000|2022-05-26 00:33:40|42777.6|42757.6|42780.1|42760.1|42780.1|42760.1|42777.6|42757.6|1
1653525230000|2022-05-26 00:33:50|42782.6|42762.6|42790.1|42770.1|42790.1|42770.1|42782.6|42762.6|1
1653525240000|2022-05-26 00:34:00|42791.4|42771.4|42800.1|42780.1|42802.6|42782.6|42791.4|42771.4|6
1653525270000|2022-05-26 00:34:30|42796.3|42776.3|42797.6|42777.6|42797.6|42777.6|42795.1|42775.1|1
1653525280000|2022-05-26 00:34:40|42795.1|42775.1|42790.1|42770.1|42795.1|42775.1|42790.1|42770.1|4
1653525290000|2022-05-26 00:34:50|42792.6|42772.6|42797.6|42777.6|42797.6|42777.6|42792.6|42772.6|2
1653525300000|2022-05-26 00:35:00|42796.4|42776.4|42797.6|42777.6|42797.6|42777.6|42796.4|42776.4|0
1653525310000|2022-05-26 00:35:10|42798.9|42778.9|42800.1|42780.1|42800.1|42780.1|42798.9|42778.9|0
1653525320000|2022-05-26 00:35:20|42798.9|42778.9|42795.1|42775.1|42800.1|42780.1|42795.1|42775.1|0
1653525330000|2022-05-26 00:35:30|42797.6|42777.6|42797.6|42777.6|42797.6|42777.6|42795.1|42775.1|0
1653525340000|2022-05-26 00:35:40|42795.1|42775.1|42795.1|42775.1|42795.1|42775.1|42795.1|42775.1|1
1653525350000|2022-05-26 00:35:50|42792.6|42772.6|42792.6|42772.6|42792.6|42772.6|42792.6|42772.6|0
1653525360000|2022-05-26 00:36:00|42790.1|42770.1|42795.1|42775.1|42795.1|42775.1|42790.1|42770.1|5
1653525370000|2022-05-26 00:36:10|42797.6|42777.6|42797.6|42777.6|42797.6|42777.6|42797.6|42777.6|2
1653525380000|2022-05-26 00:36:20|42796.4|42776.4|42797.6|42777.6|42797.6|42777.6|42796.4|42776.4|0
1653525390000|2022-05-26 00:36:30|42796.4|42776.4|42796.4|42776.4|42796.4|42776.4|42796.4|42776.4|0
1653525400000|2022-05-26 00:36:40|42795.1|42775.1|42795.1|42775.1|42795.1|42775.1|42795.1|42775.1|4
1653525410000|2022-05-26 00:36:50|42796.4|42776.4|42801.4|42781.4|42803.9|42783.9|42796.4|42776.4|4
1653525420000|2022-05-26 00:37:00|42800.1|42780.1|42813.9|42793.9|42813.9|42793.9|42800.1|42780.1|28
1653525430000|2022-05-26 00:37:10|42812.6|42792.6|42811.4|42791.4|42812.6|42792.6|42811.4|42791.4|3
1653525440000|2022-05-26 00:37:20|42816.4|42796.4|42819|42799|42819|42799|42813.9|42793.9|5
1653525450000|2022-05-26 00:37:30|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|0
1653525470000|2022-05-26 00:37:50|42821.4|42801.4|42821.4|42801.4|42821.4|42801.4|42821.4|42801.4|1
1653525480000|2022-05-26 00:38:00|42822.7|42802.7|42823.9|42803.9|42823.9|42803.9|42822.7|42802.7|0
1653525490000|2022-05-26 00:38:10|42822.6|42802.6|42838.9|42818.9|42838.9|42818.9|42821.4|42801.4|18
1653525500000|2022-05-26 00:38:20|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|2
1653525530000|2022-05-26 00:38:50|42835.1|42815.1|42828.9|42808.9|42835.1|42815.1|42828.9|42808.9|4
1653525540000|2022-05-26 00:39:00|42821.4|42801.4|42826.4|42806.4|42826.4|42806.4|42818.9|42798.9|19
1653525550000|2022-05-26 00:39:10|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|0
1653525560000|2022-05-26 00:39:20|42830.2|42810.2|42831.4|42811.4|42831.4|42811.4|42830.2|42810.2|1
1653525570000|2022-05-26 00:39:30|42832.7|42812.7|42832.7|42812.7|42832.7|42812.7|42832.7|42812.7|1
1653525580000|2022-05-26 00:39:40|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|0
1653525590000|2022-05-26 00:39:50|42832.7|42812.7|42833.9|42813.9|42836.4|42816.4|42831.4|42811.4|4
1653525600000|2022-05-26 00:40:00|42831.4|42811.4|42826.4|42806.4|42833.9|42813.9|42826.4|42806.4|1
1653525610000|2022-05-26 00:40:10|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|0
1653525620000|2022-05-26 00:40:20|42826.4|42806.4|42821.4|42801.4|42826.4|42806.4|42821.4|42801.4|0
1653525640000|2022-05-26 00:40:40|42820.1|42800.1|42821.4|42801.4|42821.4|42801.4|42820.1|42800.1|0
1653525650000|2022-05-26 00:40:50|42818.9|42798.9|42816.4|42796.4|42821.4|42801.4|42816.4|42796.4|6
1653525660000|2022-05-26 00:41:00|42815.1|42795.1|42812.6|42792.6|42815.1|42795.1|42810.2|42790.2|7
1653525670000|2022-05-26 00:41:10|42811.4|42791.4|42815.1|42795.1|42815.1|42795.1|42811.4|42791.4|0
1653525690000|2022-05-26 00:41:30|42813.9|42793.9|42811.4|42791.4|42813.9|42793.9|42811.4|42791.4|0
1653525700000|2022-05-26 00:41:40|42805.2|42785.2|42801.4|42781.4|42806.4|42786.4|42801.4|42781.4|25
1653525710000|2022-05-26 00:41:50|42802.7|42782.7|42802.7|42782.7|42806.4|42786.4|42801.4|42781.4|0
1653525720000|2022-05-26 00:42:00|42803.9|42783.9|42806.4|42786.4|42806.4|42786.4|42802.6|42782.6|0
1653525740000|2022-05-26 00:42:20|42805.1|42785.1|42801.4|42781.4|42805.1|42785.1|42801.4|42781.4|5
1653525750000|2022-05-26 00:42:30|42806.4|42786.4|42806.4|42786.4|42806.4|42786.4|42806.4|42786.4|5
1653525760000|2022-05-26 00:42:40|42810.2|42790.2|42821.4|42801.4|42823.9|42803.9|42810.2|42790.2|3
1653525770000|2022-05-26 00:42:50|42823.9|42803.9|42820.1|42800.1|42823.9|42803.9|42820.1|42800.1|0
1653525780000|2022-05-26 00:43:00|42818.9|42798.9|42818.9|42798.9|42821.4|42801.4|42818.9|42798.9|0
1653525790000|2022-05-26 00:43:10|42817.6|42797.6|42816.4|42796.4|42818.9|42798.9|42816.4|42796.4|0
1653525800000|2022-05-26 00:43:20|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|0
1653525810000|2022-05-26 00:43:30|42818.9|42798.9|42815.1|42795.1|42818.9|42798.9|42815.1|42795.1|1
1653525820000|2022-05-26 00:43:40|42816.4|42796.4|42816.4|42796.4|42816.4|42796.4|42813.9|42793.9|1
1653525830000|2022-05-26 00:43:50|42812.7|42792.7|42813.9|42793.9|42815.1|42795.1|42811.4|42791.4|0
1653525840000|2022-05-26 00:44:00|42815.1|42795.1|42813.9|42793.9|42823.9|42803.9|42811.4|42791.4|24
1653525860000|2022-05-26 00:44:20|42816.4|42796.4|42818.9|42798.9|42818.9|42798.9|42815.1|42795.1|0
1653525870000|2022-05-26 00:44:30|42816.4|42796.4|42816.4|42796.4|42816.4|42796.4|42816.4|42796.4|0
1653525880000|2022-05-26 00:44:40|42818.9|42798.9|42818.9|42798.9|42818.9|42798.9|42818.9|42798.9|0
1653525890000|2022-05-26 00:44:50|42820.2|42800.2|42821.4|42801.4|42823.9|42803.9|42820.1|42800.1|0
1653525900000|2022-05-26 00:45:00|42822.7|42802.7|42816.4|42796.4|42826.4|42806.4|42813.9|42793.9|21
1653525910000|2022-05-26 00:45:10|42815.1|42795.1|42818.9|42798.9|42818.9|42798.9|42815.1|42795.1|0
1653525920000|2022-05-26 00:45:20|42817.6|42797.6|42812.7|42792.7|42817.6|42797.6|42812.6|42792.6|3
1653525930000|2022-05-26 00:45:30|42813.9|42793.9|42808.9|42788.9|42813.9|42793.9|42808.9|42788.9|0
1653525950000|2022-05-26 00:45:50|42810.1|42790.1|42808.9|42788.9|42810.1|42790.1|42806.4|42786.4|0
1653525960000|2022-05-26 00:46:00|42810.2|42790.2|42811.4|42791.4|42811.4|42791.4|42810.2|42790.2|0
1653525970000|2022-05-26 00:46:10|42812.7|42792.7|42813.9|42793.9|42813.9|42793.9|42812.7|42792.7|1
1653525980000|2022-05-26 00:46:20|42806.4|42786.4|42806.4|42786.4|42806.4|42786.4|42806.4|42786.4|5
1653525990000|2022-05-26 00:46:30|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|37
1653526010000|2022-05-26 00:46:50|||||||||1
1653526020000|2022-05-26 00:47:00|42806.4|42786.4|42803.9|42783.9|42806.4|42786.4|42803.9|42783.9|0
1653526030000|2022-05-26 00:47:10|42806.4|42786.4|42806.4|42786.4|42806.4|42786.4|42806.4|42786.4|0
1653526040000|2022-05-26 00:47:20|42802.6|42782.6|42792.6|42772.6|42802.6|42782.6|42792.6|42772.6|16
1653526050000|2022-05-26 00:47:30|42793.8|42773.8|42793.8|42773.8|42793.8|42773.8|42793.8|42773.8|0
1653526060000|2022-05-26 00:47:40|42796.3|42776.3|42800|42780|42801.3|42781.3|42796.3|42776.3|5
1653526070000|2022-05-26 00:47:50|42801.3|42781.3|42800|42780|42801.3|42781.3|42798.8|42778.8|0
1653526080000|2022-05-26 00:48:00|42798.8|42778.8|42796.2|42776.2|42798.8|42778.8|42796.2|42776.2|9
1653526090000|2022-05-26 00:48:10|42788.7|42768.7|42780.1|42760.1|42788.7|42768.7|42780.1|42760.1|7
1653526100000|2022-05-26 00:48:20|42777.7|42757.7|42775.1|42755.1|42777.7|42757.7|42775.1|42755.1|18
1653526110000|2022-05-26 00:48:30|42770.1|42750.1|42770.1|42750.1|42771.4|42751.4|42770.1|42750.1|7
1653526120000|2022-05-26 00:48:40|42771.4|42751.4|42772.6|42752.6|42772.6|42752.6|42771.4|42751.4|1
1653526130000|2022-05-26 00:48:50|||||||||2
1653526140000|2022-05-26 00:49:00|42770.1|42750.1|42772.6|42752.6|42772.6|42752.6|42770.1|42750.1|0
1653526150000|2022-05-26 00:49:10|42773.9|42753.9|42772.6|42752.6|42773.9|42753.9|42771.3|42751.3|1
1653526170000|2022-05-26 00:49:30|42773.9|42753.9|42775.1|42755.1|42775.1|42755.1|42773.9|42753.9|1
1653526180000|2022-05-26 00:49:40|42777.7|42757.7|42782.6|42762.6|42782.6|42762.6|42777.6|42757.6|3
1653526190000|2022-05-26 00:49:50|||||||||1
1653526200000|2022-05-26 00:50:00|42781.3|42761.3|42761.4|42741.4|42782.6|42762.6|42761.4|42741.4|14
1653526210000|2022-05-26 00:50:10|42763.8|42743.8|42765.1|42745.1|42766.3|42746.3|42763.8|42743.8|0
1653526220000|2022-05-26 00:50:20|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|42765.1|42745.1|2
1653526230000|2022-05-26 00:50:30|42766.3|42746.3|42757.6|42737.6|42766.3|42746.3|42757.6|42737.6|3
1653526240000|2022-05-26 00:50:40|42755.1|42735.1|42757.6|42737.6|42757.6|42737.6|42752.6|42732.6|1
1653526260000|2022-05-26 00:51:00|42756.4|42736.4|42757.6|42737.6|42757.6|42737.6|42755.1|42735.1|4
1653526270000|2022-05-26 00:51:10|42756.4|42736.4|42756.3|42736.3|42757.6|42737.6|42756.3|42736.3|1
1653526280000|2022-05-26 00:51:20|42756.4|42736.4|42752.6|42732.6|42757.6|42737.6|42752.6|42732.6|0
1653526290000|2022-05-26 00:51:30|||||||||1
1653526300000|2022-05-26 00:51:40|42751.3|42731.3|42740.1|42720.1|42751.3|42731.3|42740.1|42720.1|13
1653526310000|2022-05-26 00:51:50|42737.6|42717.6|42720.1|42700.1|42737.6|42717.6|42720.1|42700.1|8
1653526320000|2022-05-26 00:52:00|42715.1|42695.1|42726.4|42706.4|42726.4|42706.4|42715.1|42695.1|6
1653526330000|2022-05-26 00:52:10|42723.9|42703.9|42727.6|42707.6|42727.6|42707.6|42723.8|42703.8|1
1653526340000|2022-05-26 00:52:20|42723.8|42703.8|42725.1|42705.1|42725.1|42705.1|42722.6|42702.6|7
1653526350000|2022-05-26 00:52:30|42727.6|42707.6|42732.6|42712.6|42732.6|42712.6|42727.6|42707.6|2
1653526360000|2022-05-26 00:52:40|42730.1|42710.1|42727.6|42707.6|42730.1|42710.1|42727.6|42707.6|0
1653526370000|2022-05-26 00:52:50|42730.1|42710.1|42727.6|42707.6|42730.1|42710.1|42727.6|42707.6|5
1653526380000|2022-05-26 00:53:00|42726.3|42706.3|42727.6|42707.6|42727.6|42707.6|42725.1|42705.1|1
1653526390000|2022-05-26 00:53:10|42726.3|42706.3|42722.6|42702.6|42726.3|42706.3|42722.6|42702.6|0
1653526400000|2022-05-26 00:53:20|||||||||2
1653526420000|2022-05-26 00:53:40|42721.3|42701.3|42725.1|42705.1|42725.1|42705.1|42720.1|42700.1|1
1653526430000|2022-05-26 00:53:50|||||||||2
1653526440000|2022-05-26 00:54:00|42726.4|42706.4|42737.6|42717.6|42737.6|42717.6|42726.4|42706.4|7
1653526450000|2022-05-26 00:54:10|42735.1|42715.1|42737.6|42717.6|42737.6|42717.6|42735.1|42715.1|0
1653526460000|2022-05-26 00:54:20|42740.1|42720.1|42740.1|42720.1|42740.1|42720.1|42740.1|42720.1|0
1653526470000|2022-05-26 00:54:30|42741.4|42721.4|42740.1|42720.1|42742.6|42722.6|42740.1|42720.1|0
1653526480000|2022-05-26 00:54:40|42741.4|42721.4|42738.8|42718.8|42742.6|42722.6|42738.8|42718.8|0
1653526490000|2022-05-26 00:54:50|42738.9|42718.9|42740.1|42720.1|42742.6|42722.6|42737.6|42717.6|0
1653526500000|2022-05-26 00:55:00|42742.6|42722.6|42732.6|42712.6|42742.6|42722.6|42732.6|42712.6|2
1653526510000|2022-05-26 00:55:10|42731.3|42711.3|42727.6|42707.6|42732.6|42712.6|42727.6|42707.6|1
1653526520000|2022-05-26 00:55:20|42728.9|42708.9|42725.1|42705.1|42730.1|42710.1|42725.1|42705.1|2
1653526530000|2022-05-26 00:55:30|42723.8|42703.8|42722.6|42702.6|42723.8|42703.8|42722.6|42702.6|0
1653526540000|2022-05-26 00:55:40|||||||||1
1653526550000|2022-05-26 00:55:50|42720.1|42700.1|42708.9|42688.9|42720.1|42700.1|42708.9|42688.9|13
1653526560000|2022-05-26 00:56:00|42706.4|42686.4|42707.6|42687.6|42707.6|42687.6|42701.3|42681.3|4
1653526570000|2022-05-26 00:56:10|42706.3|42686.3|42700.1|42680.1|42706.4|42686.4|42698.8|42678.8|4
1653526580000|2022-05-26 00:56:20|42701.3|42681.3|42703.8|42683.8|42705.1|42685.1|42701.3|42681.3|2
1653526590000|2022-05-26 00:56:30|42702.6|42682.6|42705.1|42685.1|42705.1|42685.1|42702.6|42682.6|0
1653526600000|2022-05-26 00:56:40|42702.6|42682.6|42702.6|42682.6|42702.6|42682.6|42702.6|42682.6|1
1653526610000|2022-05-26 00:56:50|42703.8|42683.8|42702.6|42682.6|42706.4|42686.4|42702.6|42682.6|0
1653526620000|2022-05-26 00:57:00|42701.3|42681.3|42702.6|42682.6|42702.6|42682.6|42700.1|42680.1|2
1653526630000|2022-05-26 00:57:10|42700.1|42680.1|42702.6|42682.6|42703.9|42683.9|42700.1|42680.1|3
1653526640000|2022-05-26 00:57:20|42700.1|42680.1|42702.6|42682.6|42702.6|42682.6|42700.1|42680.1|1
1653526650000|2022-05-26 00:57:30|42698.8|42678.8|42697.6|42677.6|42698.8|42678.8|42697.6|42677.6|4
1653526660000|2022-05-26 00:57:40|42698.9|42678.9|42701.4|42681.4|42701.4|42681.4|42698.9|42678.9|1
1653526670000|2022-05-26 00:57:50|42702.6|42682.6|42702.6|42682.6|42702.6|42682.6|42702.6|42682.6|0
1653526680000|2022-05-26 00:58:00|42706.4|42686.4|42707.6|42687.6|42707.6|42687.6|42706.4|42686.4|2
1653526690000|2022-05-26 00:58:10|||||||||1
1653526700000|2022-05-26 00:58:20|42708.9|42688.9|42707.6|42687.6|42710.1|42690.1|42707.6|42687.6|2
1653526710000|2022-05-26 00:58:30|42706.3|42686.3|42702.6|42682.6|42706.3|42686.3|42702.6|42682.6|1
1653526720000|2022-05-26 00:58:40|42705.1|42685.1|42707.6|42687.6|42707.6|42687.6|42705.1|42685.1|0
1653526730000|2022-05-26 00:58:50|42710.1|42690.1|42710.1|42690.1|42710.1|42690.1|42710.1|42690.1|4
1653526740000|2022-05-26 00:59:00|42712.6|42692.6|42717.6|42697.6|42718.9|42698.9|42712.6|42692.6|4
1653526760000|2022-05-26 00:59:20|42718.9|42698.9|42718.9|42698.9|42718.9|42698.9|42718.9|42698.9|0
1653526770000|2022-05-26 00:59:30|42717.6|42697.6|42721.4|42701.4|42721.4|42701.4|42717.6|42697.6|0
1653526780000|2022-05-26 00:59:40|||||||||2
1653526790000|2022-05-26 00:59:50|42720.1|42700.1|42721.4|42701.4|42721.4|42701.4|42720.1|42700.1|0
1653526800000|2022-05-26 01:00:00|42718.9|42698.9|42725.1|42705.1|42725.1|42705.1|42717.6|42697.6|5
1653526810000|2022-05-26 01:00:10|42727.6|42707.6|42727.6|42707.6|42732.6|42712.6|42727.6|42707.6|17
1653526820000|2022-05-26 01:00:20|42732.6|42712.6|42732.6|42712.6|42732.6|42712.6|42732.6|42712.6|4
1653526830000|2022-05-26 01:00:30|42733.8|42713.8|42732.6|42712.6|42735.1|42715.1|42730|42710|25
1653526840000|2022-05-26 01:00:40|42731.3|42711.3|42732.6|42712.6|42735.1|42715.1|42727.6|42707.6|3
1653526850000|2022-05-26 01:00:50|42730.1|42710.1|42730.1|42710.1|42730.1|42710.1|42730.1|42710.1|10
1653526860000|2022-05-26 01:01:00|42722.6|42702.6|42707.6|42687.6|42722.6|42702.6|42707.6|42687.6|9
1653526870000|2022-05-26 01:01:10|42703.8|42683.8|42705.1|42685.1|42707.6|42687.6|42703.8|42683.8|4
1653526880000|2022-05-26 01:01:20|42708.8|42688.8|42713.9|42693.9|42716.4|42696.4|42708.8|42688.8|12
1653526890000|2022-05-26 01:01:30|42717.6|42697.6|42722.6|42702.6|42723.8|42703.8|42712.6|42692.6|9
1653526900000|2022-05-26 01:01:40|42720.1|42700.1|42732.6|42712.6|42732.6|42712.6|42720.1|42700.1|10
1653526910000|2022-05-26 01:01:50|42730.1|42710.1|42730.1|42710.1|42730.1|42710.1|42730.1|42710.1|1
1653526920000|2022-05-26 01:02:00|42731.3|42711.3|42727.6|42707.6|42732.6|42712.6|42727.6|42707.6|17
1653526930000|2022-05-26 01:02:10|42725.1|42705.1|42725.1|42705.1|42727.6|42707.6|42725.1|42705.1|8
1653526940000|2022-05-26 01:02:20|42722.6|42702.6|42721.3|42701.3|42722.6|42702.6|42721.3|42701.3|0
1653526950000|2022-05-26 01:02:30|42720.1|42700.1|42712.6|42692.6|42720.1|42700.1|42712.6|42692.6|8
1653526960000|2022-05-26 01:02:40|42715.1|42695.1|42716.3|42696.3|42716.3|42696.3|42715.1|42695.1|1
1653526970000|2022-05-26 01:02:50|42715|42695|42712.6|42692.6|42715|42695|42712.6|42692.6|4
1653526980000|2022-05-26 01:03:00|42708.8|42688.8|42705.1|42685.1|42708.8|42688.8|42705.1|42685.1|2
1653526990000|2022-05-26 01:03:10|42707.6|42687.6|42717.6|42697.6|42717.6|42697.6|42707.6|42687.6|3
1653527000000|2022-05-26 01:03:20|42716.3|42696.3|42715.1|42695.1|42716.3|42696.3|42715.1|42695.1|3
1653527010000|2022-05-26 01:03:30|42707.6|42687.6|42697.6|42677.6|42707.6|42687.6|42697.6|42677.6|4
1653527020000|2022-05-26 01:03:40|42696.3|42676.3|42695.1|42675.1|42696.3|42676.3|42695.1|42675.1|5
1653527030000|2022-05-26 01:03:50|42704|42684|42704|42684|42704|42684|42704|42684|6
1653527040000|2022-05-26 01:04:00|42713.9|42693.9|42711.4|42691.4|42713.9|42693.9|42710.1|42690.1|16
1653527050000|2022-05-26 01:04:10|42712.7|42692.7|42714|42694|42714|42694|42712.7|42692.7|1
1653527060000|2022-05-26 01:04:20|42712.7|42692.7|42712.7|42692.7|42712.7|42692.7|42712.7|42692.7|8
1653527070000|2022-05-26 01:04:30|42714|42694|42714|42694|42714|42694|42714|42694|1
1653527080000|2022-05-26 01:04:40|42715.3|42695.3|42717.8|42697.8|42717.8|42697.8|42715.3|42695.3|4
1653527090000|2022-05-26 01:04:50|42719|42699|42721.4|42701.4|42726.4|42706.4|42719|42699|2
1653527100000|2022-05-26 01:05:00|42725.2|42705.2|42713.9|42693.9|42725.2|42705.2|42713.9|42693.9|7
1653527110000|2022-05-26 01:05:10|42712.6|42692.6|42710.2|42690.2|42713.9|42693.9|42710.2|42690.2|4
1653527120000|2022-05-26 01:05:20|42711.4|42691.4|42711.4|42691.4|42713.9|42693.9|42708.9|42688.9|5
1653527130000|2022-05-26 01:05:30|42712.6|42692.6|42711.4|42691.4|42713.9|42693.9|42711.4|42691.4|1
1653527150000|2022-05-26 01:05:50|42710.2|42690.2|42708.9|42688.9|42711.4|42691.4|42708.9|42688.9|48
1653527160000|2022-05-26 01:06:00|42711.4|42691.4|42716.4|42696.4|42716.4|42696.4|42708.9|42688.9|8
1653527170000|2022-05-26 01:06:10|42721.4|42701.4|42723.9|42703.9|42723.9|42703.9|42721.4|42701.4|12
1653527180000|2022-05-26 01:06:20|42725.2|42705.2|42739|42719|42740.2|42720.2|42725.2|42705.2|6
1653527190000|2022-05-26 01:06:30|42740.2|42720.2|42736.4|42716.4|42740.2|42720.2|42736.4|42716.4|5
1653527200000|2022-05-26 01:06:40|42735.1|42715.1|42741.4|42721.4|42741.4|42721.4|42735.1|42715.1|1
1653527210000|2022-05-26 01:06:50|42743.9|42723.9|42746.4|42726.4|42746.4|42726.4|42743.9|42723.9|6
1653527220000|2022-05-26 01:07:00|42743.9|42723.9|42743.9|42723.9|42743.9|42723.9|42743.9|42723.9|0
1653527230000|2022-05-26 01:07:10|42746.4|42726.4|42746.4|42726.4|42746.4|42726.4|42746.4|42726.4|3
1653527240000|2022-05-26 01:07:20|42748.9|42728.9|42759|42739|42759|42739|42748.9|42728.9|8
1653527250000|2022-05-26 01:07:30|42757.7|42737.7|42763.9|42743.9|42763.9|42743.9|42757.7|42737.7|3
1653527260000|2022-05-26 01:07:40|42762.7|42742.7|42761.4|42741.4|42763.9|42743.9|42761.4|42741.4|4
1653527270000|2022-05-26 01:07:50|42764|42744|42766.4|42746.4|42766.4|42746.4|42764|42744|1
1653527280000|2022-05-26 01:08:00|42768.9|42748.9|42768.9|42748.9|42768.9|42748.9|42768.9|42748.9|1
1653527290000|2022-05-26 01:08:10|42772.7|42752.7|42768.9|42748.9|42772.7|42752.7|42768.9|42748.9|4
1653527300000|2022-05-26 01:08:20|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|42766.4|42746.4|1
1653527310000|2022-05-26 01:08:30|42766.4|42746.4|42753.9|42733.9|42766.4|42746.4|42750.1|42730.1|11
1653527320000|2022-05-26 01:08:40|42756.4|42736.4|42756.4|42736.4|42756.4|42736.4|42756.4|42736.4|23
1653527330000|2022-05-26 01:08:50|||||||||9
1653527340000|2022-05-26 01:09:00|42765.1|42745.1|42780.2|42760.2|42780.2|42760.2|42765.1|42745.1|25
1653527350000|2022-05-26 01:09:10|||||||||7
1653527360000|2022-05-26 01:09:20|42781.4|42761.4|42790.2|42770.2|42790.2|42770.2|42781.4|42761.4|11
1653527370000|2022-05-26 01:09:30|42788.9|42768.9|42786.4|42766.4|42788.9|42768.9|42786.4|42766.4|0
1653527380000|2022-05-26 01:09:40|42785.1|42765.1|42781.4|42761.4|42785.1|42765.1|42781.4|42761.4|1
1653527390000|2022-05-26 01:09:50|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|4
1653527400000|2022-05-26 01:10:00|42778.9|42758.9|42768.9|42748.9|42778.9|42758.9|42768.9|42748.9|0
1653527410000|2022-05-26 01:10:10|42770.2|42750.2|42772.7|42752.7|42772.7|42752.7|42770.2|42750.2|2
1653527420000|2022-05-26 01:10:20|42775.2|42755.2|42776.4|42756.4|42776.4|42756.4|42775.2|42755.2|1
1653527430000|2022-05-26 01:10:30|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|42773.8|42753.8|2
1653527440000|2022-05-26 01:10:40|42773.8|42753.8|42768.9|42748.9|42775.1|42755.1|42768.9|42748.9|3
1653527450000|2022-05-26 01:10:50|42763.9|42743.9|42762.6|42742.6|42763.9|42743.9|42762.6|42742.6|1
1653527460000|2022-05-26 01:11:00|42761.3|42741.3|42756.4|42736.4|42761.3|42741.3|42756.4|42736.4|0
1653527470000|2022-05-26 01:11:10|42755.1|42735.1|42756.4|42736.4|42756.4|42736.4|42755.1|42735.1|2
1653527480000|2022-05-26 01:11:20|42755.2|42735.2|42752.6|42732.6|42755.2|42735.2|42752.6|42732.6|4
1653527490000|2022-05-26 01:11:30|42756.4|42736.4|42769|42749|42769|42749|42756.4|42736.4|5
1653527500000|2022-05-26 01:11:40|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|0
1653527510000|2022-05-26 01:11:50|42772.7|42752.7|42771.4|42751.4|42772.7|42752.7|42771.4|42751.4|0
1653527520000|2022-05-26 01:12:00|42772.6|42752.6|42761.4|42741.4|42772.6|42752.6|42761.4|42741.4|4
1653527530000|2022-05-26 01:12:10|42758.9|42738.9|42751.4|42731.4|42758.9|42738.9|42750.1|42730.1|2
1653527540000|2022-05-26 01:12:20|42747.6|42727.6|42741.3|42721.3|42747.6|42727.6|42741.3|42721.3|6
1653527550000|2022-05-26 01:12:30|42740|42720|42741.4|42721.4|42741.4|42721.4|42736.4|42716.4|9
1653527560000|2022-05-26 01:12:40|42738.9|42718.9|42743.9|42723.9|42743.9|42723.9|42738.9|42718.9|1
1653527580000|2022-05-26 01:13:00|42747.7|42727.7|42747.7|42727.7|42747.7|42727.7|42747.7|42727.7|1
1653527590000|2022-05-26 01:13:10|42749|42729|42751.4|42731.4|42752.7|42732.7|42748.9|42728.9|2
1653527600000|2022-05-26 01:13:20|42748.8|42728.8|42751.4|42731.4|42751.4|42731.4|42746.4|42726.4|0
1653527610000|2022-05-26 01:13:30|42750.1|42730.1|42746.4|42726.4|42750.1|42730.1|42746.4|42726.4|2
1653527620000|2022-05-26 01:13:40|42742.7|42722.7|42737.6|42717.6|42742.7|42722.7|42737.6|42717.6|1
1653527630000|2022-05-26 01:13:50|42735.2|42715.2|42735.2|42715.2|42737.6|42717.6|42733.9|42713.9|2
1653527640000|2022-05-26 01:14:00|42733.9|42713.9|42726.4|42706.4|42733.9|42713.9|42718.9|42698.9|9
1653527660000|2022-05-26 01:14:20|42728.9|42708.9|42728.9|42708.9|42728.9|42708.9|42728.9|42708.9|1
1653527670000|2022-05-26 01:14:30|42730.2|42710.2|42731.5|42711.5|42731.5|42711.5|42730.2|42710.2|0
1653527680000|2022-05-26 01:14:40|42730.2|42710.2|42730.2|42710.2|42730.2|42710.2|42730.2|42710.2|0
1653527690000|2022-05-26 01:14:50|42731.5|42711.5|42741.4|42721.4|42741.4|42721.4|42730.2|42710.2|1
1653527700000|2022-05-26 01:15:00|42738.9|42718.9|42741.4|42721.4|42741.4|42721.4|42736.4|42716.4|4
1653527710000|2022-05-26 01:15:10|42742.7|42722.7|42741.4|42721.4|42746.4|42726.4|42741.4|42721.4|1
1653527720000|2022-05-26 01:15:20|42738.9|42718.9|42735.2|42715.2|42738.9|42718.9|42732.7|42712.7|2
1653527730000|2022-05-26 01:15:30|42734|42714|42733.9|42713.9|42734|42714|42730.2|42710.2|3
1653527740000|2022-05-26 01:15:40|42736.4|42716.4|42736.4|42716.4|42736.4|42716.4|42736.4|42716.4|2
1653527750000|2022-05-26 01:15:50|42738.9|42718.9|42743.9|42723.9|42743.9|42723.9|42738.9|42718.9|3
1653527760000|2022-05-26 01:16:00|42742.7|42722.7|42746.4|42726.4|42746.4|42726.4|42741.4|42721.4|3
1653527770000|2022-05-26 01:16:10|42747.7|42727.7|42748.9|42728.9|42748.9|42728.9|42747.7|42727.7|1
1653527780000|2022-05-26 01:16:20|42750.1|42730.1|42771.4|42751.4|42773.9|42753.9|42750.1|42730.1|2
1653527790000|2022-05-26 01:16:30|42775.2|42755.2|42771.4|42751.4|42775.2|42755.2|42771.4|42751.4|4
1653527800000|2022-05-26 01:16:40|42770.2|42750.2|42771.4|42751.4|42771.4|42751.4|42770.2|42750.2|0
1653527810000|2022-05-26 01:16:50|42773.9|42753.9|42761.4|42741.4|42773.9|42753.9|42760.2|42740.2|4
1653527820000|2022-05-26 01:17:00|42762.7|42742.7|42766.4|42746.4|42766.4|42746.4|42762.7|42742.7|7
1653527830000|2022-05-26 01:17:10|42768.9|42748.9|42756.4|42736.4|42768.9|42748.9|42756.4|42736.4|18
1653527840000|2022-05-26 01:17:20|42757.6|42737.6|42750.2|42730.2|42757.6|42737.6|42750.1|42730.1|6
1653527850000|2022-05-26 01:17:30|42754|42734|42750.2|42730.2|42754|42734|42750.2|42730.2|1
1653527860000|2022-05-26 01:17:40|42746.4|42726.4|42743.9|42723.9|42746.4|42726.4|42743.9|42723.9|5
1653527870000|2022-05-26 01:17:50|42739|42719|42739|42719|42739|42719|42739|42719|0
1653527880000|2022-05-26 01:18:00|42737.7|42717.7|42739|42719|42739|42719|42737.7|42717.7|0
1653527890000|2022-05-26 01:18:10|42735.2|42715.2|42735.2|42715.2|42735.2|42715.2|42735.2|42715.2|4
1653527910000|2022-05-26 01:18:30|42733.9|42713.9|42735.2|42715.2|42735.2|42715.2|42733.9|42713.9|1
1653527940000|2022-05-26 01:19:00|42733.9|42713.9|42742.8|42722.8|42742.8|42722.8|42733.9|42713.9|4
1653527950000|2022-05-26 01:19:10|42744.1|42724.1|42746.6|42726.6|42746.6|42726.6|42742.8|42722.8|1
1653527960000|2022-05-26 01:19:20|42745.3|42725.3|42745.2|42725.2|42745.3|42725.3|42745.2|42725.2|2
1653527970000|2022-05-26 01:19:30|42741.4|42721.4|42741.4|42721.4|42741.4|42721.4|42741.4|42721.4|0
1653527980000|2022-05-26 01:19:40|42740.2|42720.2|42741.4|42721.4|42741.4|42721.4|42740.2|42720.2|4
1653527990000|2022-05-26 01:19:50|42745.2|42725.2|42745.2|42725.2|42745.2|42725.2|42745.2|42725.2|0
1653528000000|2022-05-26 01:20:00|42746.4|42726.4|42743.9|42723.9|42746.4|42726.4|42743.9|42723.9|2
1653528020000|2022-05-26 01:20:20|42742.6|42722.6|42726.3|42706.3|42742.6|42722.6|42726.3|42706.3|5
1653528030000|2022-05-26 01:20:30|42725.1|42705.1|42723.9|42703.9|42725.1|42705.1|42723.9|42703.9|0
1653528040000|2022-05-26 01:20:40|42722.6|42702.6|42718.9|42698.9|42722.6|42702.6|42717.6|42697.6|2
1653528060000|2022-05-26 01:21:00|42721.4|42701.4|42721.4|42701.4|42721.4|42701.4|42718.9|42698.9|23
1653528090000|2022-05-26 01:21:30|42720.2|42700.2|42717.6|42697.6|42720.2|42700.2|42717.6|42697.6|3
1653528100000|2022-05-26 01:21:40|42715.1|42695.1|42715.2|42695.2|42718.9|42698.9|42715.1|42695.1|5
1653528110000|2022-05-26 01:21:50|42713.9|42693.9|42713.9|42693.9|42713.9|42693.9|42713.9|42693.9|0
1653528120000|2022-05-26 01:22:00|42712.7|42692.7|42698.9|42678.9|42712.7|42692.7|42698.9|42678.9|23
1653528130000|2022-05-26 01:22:10|42701.4|42681.4|42701.4|42681.4|42701.4|42681.4|42698.9|42678.9|6
1653528140000|2022-05-26 01:22:20|42700.1|42680.1|42693.9|42673.9|42701.4|42681.4|42693.9|42673.9|10
1653528150000|2022-05-26 01:22:30|42695.2|42675.2|42696.4|42676.4|42696.4|42676.4|42693.9|42673.9|10
1653528160000|2022-05-26 01:22:40|42701.4|42681.4|42696.4|42676.4|42701.4|42681.4|42696.4|42676.4|1
1653528170000|2022-05-26 01:22:50|42692.7|42672.7|42692.7|42672.7|42693.9|42673.9|42692.7|42672.7|3
1653528180000|2022-05-26 01:23:00|42695.2|42675.2|42697.7|42677.7|42697.7|42677.7|42695.2|42675.2|3
1653528190000|2022-05-26 01:23:10|42698.9|42678.9|42702.6|42682.6|42703.9|42683.9|42698.9|42678.9|15
1653528200000|2022-05-26 01:23:20|42698.9|42678.9|42697.7|42677.7|42701.4|42681.4|42696.4|42676.4|4
1653528210000|2022-05-26 01:23:30|42698.9|42678.9|42688.9|42668.9|42698.9|42678.9|42688.9|42668.9|4
1653528220000|2022-05-26 01:23:40|42686.4|42666.4|42686.4|42666.4|42686.4|42666.4|42686.4|42666.4|2
1653528230000|2022-05-26 01:23:50|42685.2|42665.2|42688.9|42668.9|42688.9|42668.9|42685.2|42665.2|7
1653528240000|2022-05-26 01:24:00|42691.4|42671.4|42696.4|42676.4|42696.4|42676.4|42691.4|42671.4|3
1653528250000|2022-05-26 01:24:10|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|1
1653528260000|2022-05-26 01:24:20|42692.7|42672.7|42688.9|42668.9|42692.7|42672.7|42688.9|42668.9|3
1653528270000|2022-05-26 01:24:30|42686.3|42666.3|42691.4|42671.4|42691.4|42671.4|42686.3|42666.3|2
1653528280000|2022-05-26 01:24:40|42693.9|42673.9|42701.4|42681.4|42701.4|42681.4|42693.9|42673.9|6
1653528290000|2022-05-26 01:24:50|||||||||2
1653528310000|2022-05-26 01:25:10|42698.9|42678.9|42695.1|42675.1|42698.9|42678.9|42695.1|42675.1|1
1653528320000|2022-05-26 01:25:20|42693.8|42673.8|42688.9|42668.9|42693.8|42673.8|42688.9|42668.9|2
1653528330000|2022-05-26 01:25:30|42687.6|42667.6|42688.9|42668.9|42688.9|42668.9|42686.4|42666.4|0
1653528340000|2022-05-26 01:25:40|42686.4|42666.4|42683.9|42663.9|42686.4|42666.4|42683.9|42663.9|2
1653528350000|2022-05-26 01:25:50|42682.6|42662.6|42682.6|42662.6|42682.6|42662.6|42682.6|42662.6|6
1653528360000|2022-05-26 01:26:00|42680.1|42660.1|42675.1|42655.1|42680.1|42660.1|42672.6|42652.6|13
1653528370000|2022-05-26 01:26:10|42676.3|42656.3|42678.8|42658.8|42678.8|42658.8|42676.3|42656.3|10
1653528390000|2022-05-26 01:26:30|42677.6|42657.6|42680.1|42660.1|42680.1|42660.1|42677.6|42657.6|1
1653528400000|2022-05-26 01:26:40|42678.9|42658.9|42677.6|42657.6|42678.9|42658.9|42677.6|42657.6|8
1653528410000|2022-05-26 01:26:50|42676.3|42656.3|42677.6|42657.6|42677.6|42657.6|42672.6|42652.6|10
1653528420000|2022-05-26 01:27:00|42676.4|42656.4|42676.4|42656.4|42678.9|42658.9|42676.4|42656.4|3
1653528430000|2022-05-26 01:27:10|42675.1|42655.1|42672.7|42652.7|42677.7|42657.7|42672.7|42652.7|5
1653528440000|2022-05-26 01:27:20|42671.4|42651.4|42671.4|42651.4|42673.9|42653.9|42671.4|42651.4|0
1653528450000|2022-05-26 01:27:30|||||||||1
1653528460000|2022-05-26 01:27:40|42672.7|42652.7|42671.4|42651.4|42672.7|42652.7|42671.4|42651.4|2
1653528470000|2022-05-26 01:27:50|||||||||1
1653528480000|2022-05-26 01:28:00|42672.7|42652.7|42680.2|42660.2|42680.2|42660.2|42671.4|42651.4|11
1653528490000|2022-05-26 01:28:10|42681.4|42661.4|42681.4|42661.4|42683.9|42663.9|42681.4|42661.4|0
1653528500000|2022-05-26 01:28:20|42682.7|42662.7|42683.9|42663.9|42686.4|42666.4|42682.6|42662.6|4
1653528520000|2022-05-26 01:28:40|42681.4|42661.4|42676.4|42656.4|42683.9|42663.9|42676.4|42656.4|1
1653528530000|2022-05-26 01:28:50|42675.2|42655.2|42675.2|42655.2|42677.7|42657.7|42675.2|42655.2|1
1653528540000|2022-05-26 01:29:00|42676.5|42656.5|42678.9|42658.9|42678.9|42658.9|42676.5|42656.5|1
1653528550000|2022-05-26 01:29:10|42681.4|42661.4|42685.2|42665.2|42685.2|42665.2|42681.4|42661.4|0
1653528570000|2022-05-26 01:29:30|42686.4|42666.4|42686.4|42666.4|42686.4|42666.4|42686.4|42666.4|1
1653528580000|2022-05-26 01:29:40|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|0
1653528590000|2022-05-26 01:29:50|42687.6|42667.6|42685.1|42665.1|42687.6|42667.6|42685.1|42665.1|6
1653528600000|2022-05-26 01:30:00|42686.4|42666.4|42683.9|42663.9|42686.4|42666.4|42681.4|42661.4|3
1653528610000|2022-05-26 01:30:10|42685.2|42665.2|42675.2|42655.2|42685.2|42665.2|42675.2|42655.2|9
1653528620000|2022-05-26 01:30:20|42673.9|42653.9|42673.9|42653.9|42673.9|42653.9|42672.6|42652.6|11
1653528630000|2022-05-26 01:30:30|42672.6|42652.6|42673.9|42653.9|42673.9|42653.9|42672.6|42652.6|2
1653528640000|2022-05-26 01:30:40|42672.6|42652.6|42672.6|42652.6|42673.9|42653.9|42672.6|42652.6|0
1653528650000|2022-05-26 01:30:50|42673.9|42653.9|42671.4|42651.4|42673.9|42653.9|42671.4|42651.4|0
1653528660000|2022-05-26 01:31:00|||||||||1
1653528670000|2022-05-26 01:31:10|42668.9|42648.9|42660.1|42640.1|42668.9|42648.9|42660.1|42640.1|16
1653528680000|2022-05-26 01:31:20|42658.9|42638.9|42651.4|42631.4|42658.9|42638.9|42651.4|42631.4|6
1653528690000|2022-05-26 01:31:30|42652.7|42632.7|42662.6|42642.6|42663.9|42643.9|42648.9|42628.9|10
1653528700000|2022-05-26 01:31:40|42661.4|42641.4|42663.9|42643.9|42663.9|42643.9|42658.9|42638.9|4
1653528710000|2022-05-26 01:31:50|42661.4|42641.4|42656.4|42636.4|42662.6|42642.6|42656.4|42636.4|5
1653528720000|2022-05-26 01:32:00|42655.2|42635.2|42655.2|42635.2|42655.2|42635.2|42655.2|42635.2|3
1653528730000|2022-05-26 01:32:10|42648.9|42628.9|42641.4|42621.4|42648.9|42628.9|42638.9|42618.9|15
1653528740000|2022-05-26 01:32:20|42638.9|42618.9|42631.4|42611.4|42638.9|42618.9|42625.1|42605.1|25
1653528750000|2022-05-26 01:32:30|42626.4|42606.4|42622.7|42602.7|42630.1|42610.1|42620.2|42600.2|14
1653528760000|2022-05-26 01:32:40|42623.9|42603.9|42631.4|42611.4|42631.4|42611.4|42623.9|42603.9|8
1653528770000|2022-05-26 01:32:50|42632.7|42612.7|42636.4|42616.4|42636.4|42616.4|42631.4|42611.4|2
1653528780000|2022-05-26 01:33:00|42631.4|42611.4|42636.4|42616.4|42636.4|42616.4|42631.4|42611.4|6
1653528800000|2022-05-26 01:33:20|42637.7|42617.7|42636.4|42616.4|42638.9|42618.9|42636.4|42616.4|1
1653528810000|2022-05-26 01:33:30|42637.7|42617.7|42638.9|42618.9|42641.4|42621.4|42636.4|42616.4|2
1653528820000|2022-05-26 01:33:40|42636.4|42616.4|42636.4|42616.4|42637.7|42617.7|42636.4|42616.4|2
1653528830000|2022-05-26 01:33:50|42637.6|42617.6|42636.4|42616.4|42637.6|42617.6|42636.4|42616.4|0
1653528840000|2022-05-26 01:34:00|42630.1|42610.1|42628.9|42608.9|42631.4|42611.4|42628.9|42608.9|13
1653528850000|2022-05-26 01:34:10|42631.4|42611.4|42636.4|42616.4|42636.4|42616.4|42631.4|42611.4|6
1653528860000|2022-05-26 01:34:20|42638.9|42618.9|42641.4|42621.4|42641.4|42621.4|42636.4|42616.4|3
1653528870000|2022-05-26 01:34:30|42643.9|42623.9|42647.6|42627.6|42647.6|42627.6|42643.9|42623.9|4
1653528880000|2022-05-26 01:34:40|42650.1|42630.1|42651.4|42631.4|42651.4|42631.4|42650.1|42630.1|2
1653528890000|2022-05-26 01:34:50|42648.9|42628.9|42651.4|42631.4|42651.4|42631.4|42647.6|42627.6|0
1653528900000|2022-05-26 01:35:00|42648.9|42628.9|42641.4|42621.4|42648.9|42628.9|42641.4|42621.4|4
1653528910000|2022-05-26 01:35:10|42636.4|42616.4|42636.4|42616.4|42637.7|42617.7|42636.4|42616.4|1
1653528920000|2022-05-26 01:35:20|42637.7|42617.7|42640.2|42620.2|42640.2|42620.2|42637.7|42617.7|0
1653528930000|2022-05-26 01:35:30|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|0
1653528940000|2022-05-26 01:35:40|42638.9|42618.9|42631.4|42611.4|42638.9|42618.9|42630.1|42610.1|2
1653528950000|2022-05-26 01:35:50|42632.6|42612.6|42628.9|42608.9|42632.6|42612.6|42628.9|42608.9|0
1653528960000|2022-05-26 01:36:00|42626.4|42606.4|42607.6|42587.6|42626.4|42606.4|42607.6|42587.6|20
1653528970000|2022-05-26 01:36:10|42602.6|42582.6|42597.7|42577.7|42603.9|42583.9|42597.7|42577.7|4
1653528980000|2022-05-26 01:36:20|42591.4|42571.4|42586.4|42566.4|42591.4|42571.4|42586.4|42566.4|12
1653528990000|2022-05-26 01:36:30|42583.9|42563.9|42573.9|42553.9|42583.9|42563.9|42571.4|42551.4|2
1653529000000|2022-05-26 01:36:40|42575.2|42555.2|42581.4|42561.4|42581.4|42561.4|42575.2|42555.2|6
1653529010000|2022-05-26 01:36:50|42582.7|42562.7|42581.4|42561.4|42583.9|42563.9|42580.2|42560.2|1
1653529020000|2022-05-26 01:37:00|42583.9|42563.9|42578.9|42558.9|42583.9|42563.9|42578.9|42558.9|4
1653529030000|2022-05-26 01:37:10|42581.4|42561.4|42576.4|42556.4|42581.4|42561.4|42576.4|42556.4|1
1653529040000|2022-05-26 01:37:20|42572.6|42552.6|42572.6|42552.6|42573.9|42553.9|42572.6|42552.6|3
1653529050000|2022-05-26 01:37:30|42573.9|42553.9|42582.7|42562.7|42582.7|42562.7|42573.9|42553.9|5
1653529060000|2022-05-26 01:37:40|42581.5|42561.5|42577.6|42557.6|42581.5|42561.5|42577.6|42557.6|4
1653529070000|2022-05-26 01:37:50|42580.1|42560.1|42580.1|42560.1|42582.6|42562.6|42580.1|42560.1|3
1653529080000|2022-05-26 01:38:00|42581.4|42561.4|42571.4|42551.4|42581.4|42561.4|42571.4|42551.4|6
1653529090000|2022-05-26 01:38:10|42570.1|42550.1|42571.4|42551.4|42571.4|42551.4|42562.6|42542.6|11
1653529100000|2022-05-26 01:38:20|42568.9|42548.9|42571.4|42551.4|42571.4|42551.4|42566.4|42546.4|2
1653529110000|2022-05-26 01:38:30|42572.7|42552.7|42575.2|42555.2|42575.2|42555.2|42572.7|42552.7|2
1653529120000|2022-05-26 01:38:40|42571.4|42551.4|42571.4|42551.4|42571.4|42551.4|42571.4|42551.4|0
1653529130000|2022-05-26 01:38:50|42572.7|42552.7|42571.4|42551.4|42572.7|42552.7|42571.4|42551.4|0
1653529140000|2022-05-26 01:39:00|42568.9|42548.9|42566.4|42546.4|42570.1|42550.1|42565.1|42545.1|5
1653529150000|2022-05-26 01:39:10|42563.9|42543.9|42557.7|42537.7|42563.9|42543.9|42557.7|42537.7|2
1653529160000|2022-05-26 01:39:20|42556.4|42536.4|42556.4|42536.4|42558.9|42538.9|42556.4|42536.4|2
1653529170000|2022-05-26 01:39:30|||||||||1
1653529180000|2022-05-26 01:39:40|42553.9|42533.9|42558.9|42538.9|42558.9|42538.9|42553.9|42533.9|7
1653529190000|2022-05-26 01:39:50|42563.9|42543.9|42566.4|42546.4|42566.4|42546.4|42563.9|42543.9|1
1653529200000|2022-05-26 01:40:00|42565.1|42545.1|42566.4|42546.4|42566.4|42546.4|42563.9|42543.9|8
1653529210000|2022-05-26 01:40:10|42567.7|42547.7|42587.7|42567.7|42587.7|42567.7|42567.7|42547.7|12
1653529220000|2022-05-26 01:40:20|42586.4|42566.4|42587.6|42567.6|42589|42569|42585.2|42565.2|1
1653529230000|2022-05-26 01:40:30|42586.4|42566.4|42578.9|42558.9|42586.4|42566.4|42578.9|42558.9|4
1653529240000|2022-05-26 01:40:40|42576.4|42556.4|42576.4|42556.4|42576.4|42556.4|42571.5|42551.5|2
1653529250000|2022-05-26 01:40:50|42577.6|42557.6|42581.4|42561.4|42581.4|42561.4|42577.6|42557.6|0
1653529260000|2022-05-26 01:41:00|42580.2|42560.2|42582.7|42562.7|42582.7|42562.7|42573.9|42553.9|7
1653529270000|2022-05-26 01:41:10|42584|42564|42584|42564|42584|42564|42584|42564|2
1653529280000|2022-05-26 01:41:20|42586.5|42566.5|42601.4|42581.4|42601.4|42581.4|42586.5|42566.5|6
1653529290000|2022-05-26 01:41:30|42602.7|42582.7|42606.4|42586.4|42606.4|42586.4|42602.7|42582.7|1
1653529300000|2022-05-26 01:41:40|42601.4|42581.4|42601.4|42581.4|42601.4|42581.4|42601.4|42581.4|3
1653529310000|2022-05-26 01:41:50|42600.2|42580.2|42598.9|42578.9|42600.2|42580.2|42596.4|42576.4|2
1653529320000|2022-05-26 01:42:00|42596.4|42576.4|42593.9|42573.9|42600.2|42580.2|42593.9|42573.9|2
1653529330000|2022-05-26 01:42:10|42592.6|42572.6|42590.1|42570.1|42596.4|42576.4|42586.4|42566.4|7
1653529340000|2022-05-26 01:42:20|42588.9|42568.9|42599|42579|42599|42579|42588.9|42568.9|3
1653529350000|2022-05-26 01:42:30|42600.3|42580.3|42610.2|42590.2|42611.4|42591.4|42600.3|42580.3|3
1653529360000|2022-05-26 01:42:40|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|42608.9|42588.9|4
1653529370000|2022-05-26 01:42:50|42608.9|42588.9|42611.4|42591.4|42611.4|42591.4|42608.9|42588.9|1
1653529380000|2022-05-26 01:43:00|42612.7|42592.7|42611.4|42591.4|42616.4|42596.4|42611.4|42591.4|5
1653529390000|2022-05-26 01:43:10|42607.6|42587.6|42601.4|42581.4|42607.6|42587.6|42598.9|42578.9|1
1653529400000|2022-05-26 01:43:20|42602.7|42582.7|42603.9|42583.9|42606.4|42586.4|42602.7|42582.7|4
1653529410000|2022-05-26 01:43:30|42605.2|42585.2|42601.4|42581.4|42605.2|42585.2|42601.4|42581.4|1
1653529420000|2022-05-26 01:43:40|42603.9|42583.9|42605.2|42585.2|42605.2|42585.2|42601.4|42581.4|1
1653529440000|2022-05-26 01:44:00|42607.7|42587.7|42607.7|42587.7|42607.7|42587.7|42607.7|42587.7|0
1653529450000|2022-05-26 01:44:10|42609|42589|42605.2|42585.2|42609|42589|42605.2|42585.2|0
1653529460000|2022-05-26 01:44:20|42606.5|42586.5|42605.2|42585.2|42609|42589|42605.2|42585.2|0
1653529470000|2022-05-26 01:44:30|42603.9|42583.9|42601.4|42581.4|42603.9|42583.9|42601.4|42581.4|1
1653529480000|2022-05-26 01:44:40|42600.2|42580.2|42591.4|42571.4|42600.2|42580.2|42591.4|42571.4|1
1653529490000|2022-05-26 01:44:50|42585.2|42565.2|42580.2|42560.2|42585.2|42565.2|42580.2|42560.2|1
1653529500000|2022-05-26 01:45:00|42576.4|42556.4|42585.2|42565.2|42585.2|42565.2|42576.4|42556.4|5
1653529510000|2022-05-26 01:45:10|42584|42564|42591.4|42571.4|42591.4|42571.4|42584|42564|6
1653529520000|2022-05-26 01:45:20|42595.2|42575.2|42595.2|42575.2|42596.4|42576.4|42595.2|42575.2|0
1653529530000|2022-05-26 01:45:30|42591.4|42571.4|42583.9|42563.9|42591.4|42571.4|42583.9|42563.9|7
1653529540000|2022-05-26 01:45:40|42581.4|42561.4|42578.9|42558.9|42581.4|42561.4|42578.9|42558.9|0
1653529550000|2022-05-26 01:45:50|42581.4|42561.4|42578.9|42558.9|42581.4|42561.4|42578.9|42558.9|0
1653529560000|2022-05-26 01:46:00|42577.7|42557.7|42568.9|42548.9|42577.7|42557.7|42568.9|42548.9|1
1653529570000|2022-05-26 01:46:10|42567.7|42547.7|42565.2|42545.2|42567.7|42547.7|42565.2|42545.2|0
1653529580000|2022-05-26 01:46:20|42561.4|42541.4|42566.4|42546.4|42566.4|42546.4|42561.4|42541.4|0
1653529600000|2022-05-26 01:46:40|42565.1|42545.1|42568.9|42548.9|42568.9|42548.9|42565.1|42545.1|1
1653529610000|2022-05-26 01:46:50|42570.2|42550.2|42570.2|42550.2|42570.2|42550.2|42570.2|42550.2|2
1653529620000|2022-05-26 01:47:00|42568.9|42548.9|42560.2|42540.2|42568.9|42548.9|42556.4|42536.4|11
1653529630000|2022-05-26 01:47:10|42561.4|42541.4|42565.2|42545.2|42565.2|42545.2|42560.2|42540.2|1
1653529640000|2022-05-26 01:47:20|42563.9|42543.9|42558.9|42538.9|42563.9|42543.9|42558.9|42538.9|3
1653529660000|2022-05-26 01:47:40|42557.7|42537.7|42555.2|42535.2|42558.9|42538.9|42555.2|42535.2|2
1653529670000|2022-05-26 01:47:50|42553.9|42533.9|42543.9|42523.9|42553.9|42533.9|42543.9|42523.9|5
1653529680000|2022-05-26 01:48:00|42542.7|42522.7|42538.9|42518.9|42542.7|42522.7|42538.9|42518.9|3
1653529690000|2022-05-26 01:48:10|42536.4|42516.4|42526.4|42506.4|42536.4|42516.4|42526.4|42506.4|1
1653529700000|2022-05-26 01:48:20|42525.2|42505.2|42515.2|42495.2|42526.4|42506.4|42515.2|42495.2|14
1653529710000|2022-05-26 01:48:30|42513.9|42493.9|42506.4|42486.4|42513.9|42493.9|42503.9|42483.9|11
1653529720000|2022-05-26 01:48:40|42509|42489|42506.4|42486.4|42510.2|42490.2|42506.4|42486.4|9
1653529730000|2022-05-26 01:48:50|42503.9|42483.9|42501.4|42481.4|42503.9|42483.9|42498.9|42478.9|9
1653529740000|2022-05-26 01:49:00|42498.9|42478.9|42506.4|42486.4|42506.4|42486.4|42498.9|42478.9|3
1653529750000|2022-05-26 01:49:10|42507.7|42487.7|42516.4|42496.4|42516.4|42496.4|42506.4|42486.4|3
1653529760000|2022-05-26 01:49:20|42513.9|42493.9|42513.9|42493.9|42513.9|42493.9|42512.7|42492.7|3
1653529770000|2022-05-26 01:49:30|42512.7|42492.7|42511.5|42491.5|42513.9|42493.9|42511.5|42491.5|0
1653529780000|2022-05-26 01:49:40|42507.7|42487.7|42511.4|42491.4|42511.4|42491.4|42507.7|42487.7|5
1653529790000|2022-05-26 01:49:50|42510.2|42490.2|42506.4|42486.4|42510.2|42490.2|42506.4|42486.4|3
1653529800000|2022-05-26 01:50:00|42501.4|42481.4|42506.4|42486.4|42506.4|42486.4|42501.4|42481.4|8
1653529810000|2022-05-26 01:50:10|42509|42489|42505.2|42485.2|42511.4|42491.4|42505.2|42485.2|5
1653529820000|2022-05-26 01:50:20|42506.4|42486.4|42501.4|42481.4|42506.4|42486.4|42501.4|42481.4|0
1653529830000|2022-05-26 01:50:30|42496.4|42476.4|42496.4|42476.4|42498.9|42478.9|42496.4|42476.4|0
1653529840000|2022-05-26 01:50:40|42497.7|42477.7|42496.4|42476.4|42501.4|42481.4|42496.4|42476.4|2
1653529850000|2022-05-26 01:50:50|42497.7|42477.7|42508.9|42488.9|42508.9|42488.9|42497.7|42477.7|7
1653529860000|2022-05-26 01:51:00|42510.2|42490.2|42512.7|42492.7|42513.9|42493.9|42508.9|42488.9|8
1653529870000|2022-05-26 01:51:10|42511.4|42491.4|42511.4|42491.4|42511.4|42491.4|42511.4|42491.4|1
1653529880000|2022-05-26 01:51:20|42513.9|42493.9|42513.9|42493.9|42513.9|42493.9|42513.9|42493.9|2
1653529900000|2022-05-26 01:51:40|42515.2|42495.2|42513.9|42493.9|42515.2|42495.2|42513.9|42493.9|2
1653529910000|2022-05-26 01:51:50|42512.7|42492.7|42508.9|42488.9|42512.7|42492.7|42508.9|42488.9|0
1653529920000|2022-05-26 01:52:00|42506.4|42486.4|42506.4|42486.4|42506.4|42486.4|42506.4|42486.4|1
1653529930000|2022-05-26 01:52:10|42503.9|42483.9|42501.4|42481.4|42503.9|42483.9|42501.4|42481.4|8
1653529940000|2022-05-26 01:52:20|42500.2|42480.2|42501.4|42481.4|42501.4|42481.4|42500.2|42480.2|0
1653529950000|2022-05-26 01:52:30|||||||||1
1653529960000|2022-05-26 01:52:40|42502.7|42482.7|42506.4|42486.4|42506.4|42486.4|42501.4|42481.4|3
1653529970000|2022-05-26 01:52:50|42505.2|42485.2|42503.9|42483.9|42505.2|42485.2|42498.9|42478.9|3
1653529980000|2022-05-26 01:53:00|42501.4|42481.4|42501.4|42481.4|42506.4|42486.4|42501.4|42481.4|13
1653529990000|2022-05-26 01:53:10|42498.9|42478.9|42498.9|42478.9|42498.9|42478.9|42498.9|42478.9|1
1653530000000|2022-05-26 01:53:20|42496.5|42476.5|42493.9|42473.9|42496.5|42476.5|42492.7|42472.7|8
1653530020000|2022-05-26 01:53:40|42488.9|42468.9|42490.2|42470.2|42491.4|42471.4|42488.9|42468.9|1
1653530030000|2022-05-26 01:53:50|42488.9|42468.9|42488.9|42468.9|42488.9|42468.9|42488.9|42468.9|0
1653530040000|2022-05-26 01:54:00|42486.4|42466.4|42486.4|42466.4|42486.4|42466.4|42486.4|42466.4|0
1653530050000|2022-05-26 01:54:10|42491.4|42471.4|42491.4|42471.4|42491.4|42471.4|42491.4|42471.4|4
1653530060000|2022-05-26 01:54:20|42493.9|42473.9|42493.9|42473.9|42493.9|42473.9|42493.9|42473.9|0
1653530070000|2022-05-26 01:54:30|42491.4|42471.4|42491.4|42471.4|42491.4|42471.4|42491.4|42471.4|0
1653530080000|2022-05-26 01:54:40|42490.2|42470.2|42488.9|42468.9|42490.2|42470.2|42488.9|42468.9|2
1653530090000|2022-05-26 01:54:50|42490.2|42470.2|42486.4|42466.4|42491.4|42471.4|42486.4|42466.4|0
1653530100000|2022-05-26 01:55:00|42485.2|42465.2|42483.9|42463.9|42485.2|42465.2|42483.9|42463.9|5
1653530110000|2022-05-26 01:55:10|42482.7|42462.7|42480.2|42460.2|42483.9|42463.9|42478.9|42458.9|11
1653530120000|2022-05-26 01:55:20|42478.9|42458.9|42473.9|42453.9|42478.9|42458.9|42473.9|42453.9|3
1653530130000|2022-05-26 01:55:30|42472.7|42452.7|42465.2|42445.2|42472.7|42452.7|42462.7|42442.7|11
1653530140000|2022-05-26 01:55:40|42463.9|42443.9|42461.4|42441.4|42463.9|42443.9|42461.4|42441.4|1
1653530150000|2022-05-26 01:55:50|42460.2|42440.2|42451.4|42431.4|42460.2|42440.2|42451.4|42431.4|7
1653530160000|2022-05-26 01:56:00|42453.9|42433.9|42463.9|42443.9|42463.9|42443.9|42453.9|42433.9|5
1653530170000|2022-05-26 01:56:10|42465.2|42445.2|42461.4|42441.4|42466.4|42446.4|42461.4|42441.4|0
1653530180000|2022-05-26 01:56:20|42462.7|42442.7|42466.4|42446.4|42466.4|42446.4|42461.4|42441.4|4
1653530190000|2022-05-26 01:56:30|42461.4|42441.4|42463.9|42443.9|42466.4|42446.4|42461.4|42441.4|3
1653530200000|2022-05-26 01:56:40|42466.4|42446.4|42468.9|42448.9|42468.9|42448.9|42466.4|42446.4|1
1653530210000|2022-05-26 01:56:50|||||||||1
1653530220000|2022-05-26 01:57:00|42467.7|42447.7|42468.9|42448.9|42468.9|42448.9|42463.9|42443.9|3
1653530230000|2022-05-26 01:57:10|42470.2|42450.2|42471.4|42451.4|42476.4|42456.4|42470.2|42450.2|7
1653530240000|2022-05-26 01:57:20|42468.9|42448.9|42466.4|42446.4|42468.9|42448.9|42463.9|42443.9|3
1653530250000|2022-05-26 01:57:30|42469|42449|42466.4|42446.4|42471.4|42451.4|42466.4|42446.4|1
1653530260000|2022-05-26 01:57:40|42463.9|42443.9|42461.4|42441.4|42463.9|42443.9|42461.4|42441.4|1
1653530270000|2022-05-26 01:57:50|42462.7|42442.7|42458.9|42438.9|42463.9|42443.9|42458.9|42438.9|2
1653530280000|2022-05-26 01:58:00|42457.7|42437.7|42451.4|42431.4|42457.7|42437.7|42448.9|42428.9|22
1653530290000|2022-05-26 01:58:10|42450.2|42430.2|42451.4|42431.4|42452.7|42432.7|42450.2|42430.2|6
1653530300000|2022-05-26 01:58:20|42446.4|42426.4|42443.9|42423.9|42446.4|42426.4|42443.9|42423.9|9
1653530310000|2022-05-26 01:58:30|42440.2|42420.2|42436.4|42416.4|42440.2|42420.2|42436.4|42416.4|8
1653530320000|2022-05-26 01:58:40|42437.7|42417.7|42442.7|42422.7|42442.7|42422.7|42436.4|42416.4|7
1653530330000|2022-05-26 01:58:50|||||||||8
1653530340000|2022-05-26 01:59:00|42443.9|42423.9|42438.9|42418.9|42443.9|42423.9|42438.9|42418.9|2
1653530350000|2022-05-26 01:59:10|42437.7|42417.7|42433.9|42413.9|42437.7|42417.7|42433.9|42413.9|1
1653530360000|2022-05-26 01:59:20|42432.7|42412.7|42427.7|42407.7|42432.7|42412.7|42427.7|42407.7|6
1653530370000|2022-05-26 01:59:30|42425.2|42405.2|42425.2|42405.2|42425.2|42405.2|42422.7|42402.7|9
1653530380000|2022-05-26 01:59:40|42423.9|42403.9|42425.2|42405.2|42425.2|42405.2|42423.9|42403.9|2
1653530390000|2022-05-26 01:59:50|42432.7|42412.7|42436.4|42416.4|42436.4|42416.4|42432.7|42412.7|34
1653530400000|2022-05-26 02:00:00|42435.2|42415.2|42461.4|42441.4|42461.4|42441.4|42430.2|42410.2|54
1653530410000|2022-05-26 02:00:10|42462.7|42442.7|42456.4|42436.4|42463.9|42443.9|42453.9|42433.9|11
1653530420000|2022-05-26 02:00:20|42453.9|42433.9|42456.4|42436.4|42456.4|42436.4|42452.7|42432.7|2
1653530430000|2022-05-26 02:00:30|42451.4|42431.4|42453.9|42433.9|42453.9|42433.9|42451.4|42431.4|7
1653530440000|2022-05-26 02:00:40|42451.4|42431.4|42464|42444|42464|42444|42450.2|42430.2|7
1653530450000|2022-05-26 02:00:50|42465.3|42445.3|42466.4|42446.4|42467.7|42447.7|42463.9|42443.9|3
1653530460000|2022-05-26 02:01:00|42465.2|42445.2|42460.2|42440.2|42465.2|42445.2|42459|42439|1
1653530470000|2022-05-26 02:01:10|42462.7|42442.7|42450.2|42430.2|42462.7|42442.7|42447.7|42427.7|11
1653530480000|2022-05-26 02:01:20|42448.9|42428.9|42450.2|42430.2|42450.2|42430.2|42447.7|42427.7|7
1653530490000|2022-05-26 02:01:30|||||||||8
1653530500000|2022-05-26 02:01:40|42445.1|42425.1|42443.9|42423.9|42445.1|42425.1|42438.9|42418.9|12
1653530510000|2022-05-26 02:01:50|42441.4|42421.4|42441.4|42421.4|42441.4|42421.4|42441.4|42421.4|7
1653530520000|2022-05-26 02:02:00|42442.7|42422.7|42438.9|42418.9|42443.9|42423.9|42438.9|42418.9|2
1653530530000|2022-05-26 02:02:10|42441.4|42421.4|42441.4|42421.4|42443.9|42423.9|42441.4|42421.4|9
1653530540000|2022-05-26 02:02:20|42443.9|42423.9|42443.9|42423.9|42443.9|42423.9|42443.9|42423.9|1
1653530550000|2022-05-26 02:02:30|42442.7|42422.7|42438.9|42418.9|42442.7|42422.7|42438.9|42418.9|4
1653530570000|2022-05-26 02:02:50|42442.7|42422.7|42441.4|42421.4|42442.7|42422.7|42438.9|42418.9|3
1653530580000|2022-05-26 02:03:00|42440.2|42420.2|42441.4|42421.4|42441.4|42421.4|42438.9|42418.9|2
1653530590000|2022-05-26 02:03:10|42443.9|42423.9|42443.9|42423.9|42443.9|42423.9|42443.9|42423.9|17
1653530600000|2022-05-26 02:03:20|42455.2|42435.2|42461.5|42441.5|42461.5|42441.5|42455.2|42435.2|43
1653530610000|2022-05-26 02:03:30|42462.8|42442.8|42465.3|42445.3|42465.3|42445.3|42461.5|42441.5|3
1653530620000|2022-05-26 02:03:40|42461.5|42441.5|42458.9|42438.9|42463.9|42443.9|42458.9|42438.9|10
1653530630000|2022-05-26 02:03:50|42457.7|42437.7|42451.4|42431.4|42457.7|42437.7|42448.9|42428.9|2
1653530640000|2022-05-26 02:04:00|42450.2|42430.2|42446.5|42426.5|42450.2|42430.2|42445.2|42425.2|4
1653530650000|2022-05-26 02:04:10|42449|42429|42454|42434|42454|42434|42449|42429|11
1653530660000|2022-05-26 02:04:20|42455.2|42435.2|42456.5|42436.5|42461.5|42441.5|42455.2|42435.2|5
1653530680000|2022-05-26 02:04:40|||||||||1
1653530690000|2022-05-26 02:04:50|42454|42434|42451.5|42431.5|42455.2|42435.2|42451.5|42431.5|0
1653530700000|2022-05-26 02:05:00|42450.2|42430.2|42446.5|42426.5|42450.2|42430.2|42441.5|42421.5|5
1653530710000|2022-05-26 02:05:10|42449|42429|42449|42429|42449|42429|42449|42429|0
1653530730000|2022-05-26 02:05:30|42450.2|42430.2|42460.2|42440.2|42460.2|42440.2|42449|42429|9
1653530740000|2022-05-26 02:05:40|42462.7|42442.7|42462.7|42442.7|42464|42444|42462.7|42442.7|0
1653530750000|2022-05-26 02:05:50|42461.5|42441.5|42464|42444|42464|42444|42461.5|42441.5|3
1653530760000|2022-05-26 02:06:00|42465.3|42445.3|42465.3|42445.3|42465.3|42445.3|42465.3|42445.3|3
1653530770000|2022-05-26 02:06:10|42464|42444|42464|42444|42464|42444|42464|42444|0
1653530780000|2022-05-26 02:06:20|42460.2|42440.2|42454|42434|42461.5|42441.5|42454|42434|7
1653530790000|2022-05-26 02:06:30|42452.7|42432.7|42454|42434|42454|42434|42452.7|42432.7|1
1653530800000|2022-05-26 02:06:40|42455.2|42435.2|42461.5|42441.5|42462.7|42442.7|42455.2|42435.2|5
1653530810000|2022-05-26 02:06:50|42460.2|42440.2|42461.5|42441.5|42461.5|42441.5|42460.2|42440.2|1
1653530820000|2022-05-26 02:07:00|42464|42444|42466.5|42446.5|42466.5|42446.5|42464|42444|5
1653530830000|2022-05-26 02:07:10|42465.2|42445.2|42465.2|42445.2|42469|42449|42465.2|42445.2|3
1653530840000|2022-05-26 02:07:20|||||||||1
1653530850000|2022-05-26 02:07:30|42464|42444|42464|42444|42464|42444|42464|42444|3
1653530860000|2022-05-26 02:07:40|42461.5|42441.5|42461.5|42441.5|42461.5|42441.5|42461.5|42441.5|0
1653530870000|2022-05-26 02:07:50|42466.5|42446.5|42467.7|42447.7|42467.7|42447.7|42466.5|42446.5|4
1653530890000|2022-05-26 02:08:10|42466.5|42446.5|42454|42434|42466.5|42446.5|42452.7|42432.7|9
1653530900000|2022-05-26 02:08:20|42452.7|42432.7|42451.5|42431.5|42454|42434|42451.5|42431.5|44
1653530910000|2022-05-26 02:08:30|42450.2|42430.2|42451.5|42431.5|42451.5|42431.5|42449|42429|1
1653530920000|2022-05-26 02:08:40|42452.7|42432.7|42454|42434|42454|42434|42452.7|42432.7|2
1653530930000|2022-05-26 02:08:50|||||||||7
1653530940000|2022-05-26 02:09:00|||||||||6
1653530950000|2022-05-26 02:09:10|42461.7|42441.7|42476.5|42456.5|42476.5|42456.5|42461.7|42441.7|22
1653530960000|2022-05-26 02:09:20|42472.7|42452.7|42476.5|42456.5|42476.5|42456.5|42472.7|42452.7|4
1653530970000|2022-05-26 02:09:30|42479|42459|42476.5|42456.5|42479|42459|42476.5|42456.5|4
1653530980000|2022-05-26 02:09:40|42475.2|42455.2|42469|42449|42475.2|42455.2|42469|42449|3
1653530990000|2022-05-26 02:09:50|42466.5|42446.5|42471.5|42451.5|42471.5|42451.5|42466.5|42446.5|2
1653531000000|2022-05-26 02:10:00|42472.7|42452.7|42479|42459|42479|42459|42472.7|42452.7|3
1653531010000|2022-05-26 02:10:10|42480.2|42460.2|42485.2|42465.2|42485.2|42465.2|42480.2|42460.2|3
1653531020000|2022-05-26 02:10:20|42484|42464|42484|42464|42484|42464|42484|42464|0
1653531030000|2022-05-26 02:10:30|42481.5|42461.5|42484|42464|42484|42464|42481.5|42461.5|3
1653531040000|2022-05-26 02:10:40|42486.5|42466.5|42484|42464|42486.5|42466.5|42484|42464|0
1653531050000|2022-05-26 02:10:50|42486.5|42466.5|42486.5|42466.5|42486.5|42466.5|42486.5|42466.5|1
1653531070000|2022-05-26 02:11:10|42483.9|42463.9|42482.7|42462.7|42484|42464|42481.5|42461.5|13
1653531080000|2022-05-26 02:11:20|42484|42464|42486.5|42466.5|42486.5|42466.5|42484|42464|2
1653531090000|2022-05-26 02:11:30|42485.2|42465.2|42489|42469|42489|42469|42485.2|42465.2|1
1653531100000|2022-05-26 02:11:40|42487.7|42467.7|42486.5|42466.5|42487.7|42467.7|42486.5|42466.5|0
1653531110000|2022-05-26 02:11:50|42487.7|42467.7|42487.7|42467.7|42487.7|42467.7|42487.7|42467.7|0
1653531120000|2022-05-26 02:12:00|42489|42469|42490.2|42470.2|42490.2|42470.2|42489|42469|1
1653531130000|2022-05-26 02:12:10|42489|42469|42489|42469|42489|42469|42487.7|42467.7|2
1653531150000|2022-05-26 02:12:30|42486.5|42466.5|42482.7|42462.7|42489|42469|42482.7|42462.7|6
1653531160000|2022-05-26 02:12:40|42481.5|42461.5|42480.2|42460.2|42481.5|42461.5|42480.2|42460.2|2
1653531170000|2022-05-26 02:12:50|42479|42459|42481.5|42461.5|42481.5|42461.5|42479|42459|1
1653531180000|2022-05-26 02:13:00|42480.2|42460.2|42472.7|42452.7|42481.5|42461.5|42472.7|42452.7|5
1653531190000|2022-05-26 02:13:10|42471.4|42451.4|42467.7|42447.7|42471.4|42451.4|42467.7|42447.7|8
1653531200000|2022-05-26 02:13:20|42469|42449|42459|42439|42469|42449|42459|42439|7
1653531210000|2022-05-26 02:13:30|42457.7|42437.7|42461.5|42441.5|42461.5|42441.5|42456.5|42436.5|3
1653531220000|2022-05-26 02:13:40|42464|42444|42461.5|42441.5|42465.2|42445.2|42461.5|42441.5|0
1653531240000|2022-05-26 02:14:00|42464|42444|42457.7|42437.7|42469|42449|42457.7|42437.7|5
1653531250000|2022-05-26 02:14:10|42455.2|42435.2|42452.7|42432.7|42455.2|42435.2|42452.7|42432.7|1
1653531260000|2022-05-26 02:14:20|42450.2|42430.2|42445.2|42425.2|42450.2|42430.2|42444|42424|0
1653531270000|2022-05-26 02:14:30|42446.5|42426.5|42446.5|42426.5|42446.5|42426.5|42444|42424|2
1653531280000|2022-05-26 02:14:40|42449|42429|42454|42434|42454|42434|42449|42429|8
1653531290000|2022-05-26 02:14:50|42457.7|42437.7|42456.5|42436.5|42461.5|42441.5|42456.5|42436.5|0
1653531300000|2022-05-26 02:15:00|42454|42434|42451.5|42431.5|42454|42434|42449|42429|3
1653531310000|2022-05-26 02:15:10|42452.7|42432.7|42456.5|42436.5|42456.5|42436.5|42452.7|42432.7|2
1653531320000|2022-05-26 02:15:20|42455.2|42435.2|42456.5|42436.5|42456.5|42436.5|42455.2|42435.2|1
1653531330000|2022-05-26 02:15:30|42459|42439|42464|42444|42464|42444|42456.5|42436.5|1
1653531340000|2022-05-26 02:15:40|42465.2|42445.2|42465.2|42445.2|42465.2|42445.2|42465.2|42445.2|0
1653531360000|2022-05-26 02:16:00|42466.5|42446.5|42466.5|42446.5|42469|42449|42466.5|42446.5|2
1653531370000|2022-05-26 02:16:10|42467.7|42447.7|42474|42454|42474|42454|42467.7|42447.7|3
1653531380000|2022-05-26 02:16:20|42472.7|42452.7|42471.5|42451.5|42472.7|42452.7|42469|42449|9
1653531390000|2022-05-26 02:16:30|42474|42454|42470.2|42450.2|42474|42454|42470.2|42450.2|1
1653531400000|2022-05-26 02:16:40|42471.5|42451.5|42471.5|42451.5|42474|42454|42471.5|42451.5|0
1653531410000|2022-05-26 02:16:50|42470.2|42450.2|42474|42454|42474|42454|42470.2|42450.2|11
1653531420000|2022-05-26 02:17:00|||||||||2
1653531430000|2022-05-26 02:17:10|42472.7|42452.7|42470.2|42450.2|42474|42454|42470.2|42450.2|2
1653531440000|2022-05-26 02:17:20|42474|42454|42474|42454|42474|42454|42474|42454|0
1653531450000|2022-05-26 02:17:30|42481.5|42461.5|42487.7|42467.7|42487.7|42467.7|42481.5|42461.5|7
1653531460000|2022-05-26 02:17:40|42486.5|42466.5|42489|42469|42489|42469|42486.5|42466.5|3
1653531470000|2022-05-26 02:17:50|42486.5|42466.5|42487.7|42467.7|42489|42469|42486.5|42466.5|0
1653531480000|2022-05-26 02:18:00|42489|42469|42486.5|42466.5|42489|42469|42486.5|42466.5|0
1653531500000|2022-05-26 02:18:20|42487.7|42467.7|42492.7|42472.7|42492.7|42472.7|42487.7|42467.7|7
1653531510000|2022-05-26 02:18:30|42494|42474|42491.5|42471.5|42494|42474|42491.5|42471.5|1
1653531540000|2022-05-26 02:19:00|42492.7|42472.7|42492.7|42472.7|42494|42474|42492.7|42472.7|0
1653531550000|2022-05-26 02:19:10|42491.5|42471.5|42491.5|42471.5|42491.5|42471.5|42491.5|42471.5|0
1653531560000|2022-05-26 02:19:20|42490.2|42470.2|42490.2|42470.2|42490.2|42470.2|42490.2|42470.2|0
1653531570000|2022-05-26 02:19:30|42489|42469|42489|42469|42489|42469|42489|42469|1
1653531590000|2022-05-26 02:19:50|42491.5|42471.5|42491.5|42471.5|42491.5|42471.5|42491.5|42471.5|1
1653531600000|2022-05-26 02:20:00|42499|42479|42506.5|42486.5|42516.5|42496.5|42499|42479|7
1653531610000|2022-05-26 02:20:10|42504|42484|42504|42484|42506.5|42486.5|42504|42484|0
1653531620000|2022-05-26 02:20:20|42505.2|42485.2|42509|42489|42509|42489|42505.2|42485.2|3
1653531630000|2022-05-26 02:20:30|42507.7|42487.7|42507.7|42487.7|42509|42489|42506.5|42486.5|0
1653531640000|2022-05-26 02:20:40|42506.5|42486.5|42506.5|42486.5|42506.5|42486.5|42506.5|42486.5|0
1653531650000|2022-05-26 02:20:50|42505.2|42485.2|42506.5|42486.5|42506.5|42486.5|42505.2|42485.2|0
1653531660000|2022-05-26 02:21:00|42505.2|42485.2|42505.2|42485.2|42505.2|42485.2|42505.2|42485.2|2
1653531690000|2022-05-26 02:21:30|42506.5|42486.5|42505.2|42485.2|42506.5|42486.5|42505.2|42485.2|0
1653531700000|2022-05-26 02:21:40|42502.7|42482.7|42505.2|42485.2|42505.2|42485.2|42502.7|42482.7|2
1653531710000|2022-05-26 02:21:50|42504|42484|42502.7|42482.7|42504|42484|42502.7|42482.7|0
1653531730000|2022-05-26 02:22:10|42501.5|42481.5|42497.7|42477.7|42501.5|42481.5|42497.7|42477.7|6
1653531740000|2022-05-26 02:22:20|42496.5|42476.5|42496.5|42476.5|42499|42479|42496.5|42476.5|1
1653531750000|2022-05-26 02:22:30|42491.5|42471.5|42500.3|42480.3|42500.3|42480.3|42491.5|42471.5|8
1653531780000|2022-05-26 02:23:00|42502.8|42482.8|42502.8|42482.8|42502.8|42482.8|42502.8|42482.8|0
1653531790000|2022-05-26 02:23:10|42501.5|42481.5|42499|42479|42501.5|42481.5|42499|42479|1
1653531800000|2022-05-26 02:23:20|42495.2|42475.2|42491.4|42471.4|42495.2|42475.2|42490.2|42470.2|4
1653531810000|2022-05-26 02:23:30|42490.2|42470.2|42492.7|42472.7|42492.7|42472.7|42490.2|42470.2|0
1653531820000|2022-05-26 02:23:40|42496.5|42476.5|42499|42479|42501.5|42481.5|42496.5|42476.5|2
1653531830000|2022-05-26 02:23:50|42501.5|42481.5|42501.5|42481.5|42505.3|42485.3|42501.5|42481.5|2
1653531840000|2022-05-26 02:24:00|42497.8|42477.8|42497.8|42477.8|42497.8|42477.8|42497.8|42477.8|0
1653531850000|2022-05-26 02:24:10|42496.5|42476.5|42499|42479|42499|42479|42496.5|42476.5|1
1653531860000|2022-05-26 02:24:20|42501.5|42481.5|42499|42479|42501.5|42481.5|42499|42479|0
1653531880000|2022-05-26 02:24:40|42500.3|42480.3|42505.3|42485.3|42505.3|42485.3|42500.3|42480.3|2
1653531890000|2022-05-26 02:24:50|42506.5|42486.5|42506.5|42486.5|42506.5|42486.5|42506.5|42486.5|0
1653531900000|2022-05-26 02:25:00|42509|42489|42511.5|42491.5|42511.5|42491.5|42506.5|42486.5|10
1653531940000|2022-05-26 02:25:40|42514|42494|42512.7|42492.7|42514|42494|42511.5|42491.5|1
1653531950000|2022-05-26 02:25:50|42511.5|42491.5|42511.5|42491.5|42514|42494|42510.2|42490.2|1
1653531960000|2022-05-26 02:26:00|42514|42494|42511.5|42491.5|42514|42494|42511.5|42491.5|0
1653531970000|2022-05-26 02:26:10|42512.8|42492.8|42511.5|42491.5|42514|42494|42511.5|42491.5|0
1653531980000|2022-05-26 02:26:20|42509|42489|42510.3|42490.3|42510.3|42490.3|42509|42489|2
1653531990000|2022-05-26 02:26:30|42509|42489|42506.5|42486.5|42509|42489|42506.5|42486.5|1
1653532020000|2022-05-26 02:27:00|42509|42489|42506.5|42486.5|42509|42489|42506.5|42486.5|0
1653532040000|2022-05-26 02:27:20|42519|42499|42522.8|42502.8|42522.8|42502.8|42519|42499|6
1653532050000|2022-05-26 02:27:30|42521.5|42501.5|42521.5|42501.5|42521.5|42501.5|42519|42499|2
1653532060000|2022-05-26 02:27:40|42522.8|42502.8|42526.5|42506.5|42526.5|42506.5|42522.8|42502.8|3
1653532070000|2022-05-26 02:27:50|42527.8|42507.8|42526.5|42506.5|42529|42509|42526.5|42506.5|2
1653532080000|2022-05-26 02:28:00|42527.8|42507.8|42530.2|42510.2|42530.2|42510.2|42527.7|42507.7|2
1653532090000|2022-05-26 02:28:10|42529|42509|42534|42514|42534|42514|42529|42509|7
1653532100000|2022-05-26 02:28:20|42535.2|42515.2|42534|42514|42536.5|42516.5|42531.5|42511.5|8
1653532110000|2022-05-26 02:28:30|42536.5|42516.5|42539|42519|42539|42519|42536.5|42516.5|6
1653532120000|2022-05-26 02:28:40|42536.5|42516.5|42534|42514|42536.5|42516.5|42534|42514|5
1653532130000|2022-05-26 02:28:50|42532.7|42512.7|42531.5|42511.5|42532.7|42512.7|42531.5|42511.5|0
1653532160000|2022-05-26 02:29:20|42530.2|42510.2|42526.5|42506.5|42530.2|42510.2|42526.5|42506.5|1
1653532180000|2022-05-26 02:29:40|42521.5|42501.5|42519|42499|42521.5|42501.5|42519|42499|1
1653532190000|2022-05-26 02:29:50|42521.5|42501.5|42521.5|42501.5|42521.5|42501.5|42521.5|42501.5|0
1653532200000|2022-05-26 02:30:00|42525.3|42505.3|42531.5|42511.5|42532.8|42512.8|42525.3|42505.3|5
1653532210000|2022-05-26 02:30:10|42532.8|42512.8|42536.5|42516.5|42536.5|42516.5|42531.5|42511.5|11
1653532220000|2022-05-26 02:30:20|||||||||6
1653532230000|2022-05-26 02:30:30|||||||||2
1653532240000|2022-05-26 02:30:40|42537.8|42517.8|42541.5|42521.5|42541.5|42521.5|42537.8|42517.8|13
1653532250000|2022-05-26 02:30:50|||||||||9
1653532260000|2022-05-26 02:31:00|42544|42524|42541.5|42521.5|42544|42524|42539|42519|12
1653532270000|2022-05-26 02:31:10|42540.2|42520.2|42544|42524|42544|42524|42540.2|42520.2|26
1653532280000|2022-05-26 02:31:20|42540.3|42520.3|42551.5|42531.5|42551.5|42531.5|42539|42519|13
1653532290000|2022-05-26 02:31:30|42552.7|42532.7|42550.3|42530.3|42552.7|42532.7|42549|42529|7
1653532300000|2022-05-26 02:31:40|42551.5|42531.5|42551.5|42531.5|42551.5|42531.5|42551.5|42531.5|0
1653532310000|2022-05-26 02:31:50|42545.3|42525.3|42542.7|42522.7|42545.3|42525.3|42539|42519|7
1653532320000|2022-05-26 02:32:00|42541.5|42521.5|42544|42524|42544|42524|42541.5|42521.5|0
1653532330000|2022-05-26 02:32:10|||||||||3
1653532340000|2022-05-26 02:32:20|42545.2|42525.2|42546.5|42526.5|42546.5|42526.5|42545.2|42525.2|9
1653532350000|2022-05-26 02:32:30|42545.2|42525.2|42564|42544|42564|42544|42545.2|42525.2|11
1653532360000|2022-05-26 02:32:40|42565.3|42545.3|42566.5|42546.5|42566.5|42546.5|42565.3|42545.3|6
1653532370000|2022-05-26 02:32:50|42569|42549|42564|42544|42569|42549|42564|42544|0
1653532380000|2022-05-26 02:33:00|42565.3|42545.3|42566.5|42546.5|42569|42549|42565.3|42545.3|2
1653532390000|2022-05-26 02:33:10|42565.3|42545.3|42564|42544|42567.8|42547.8|42564|42544|4
1653532400000|2022-05-26 02:33:20|42566.5|42546.5|42562.7|42542.7|42566.5|42546.5|42561.5|42541.5|1
1653532410000|2022-05-26 02:33:30|42561.5|42541.5|42561.5|42541.5|42565.2|42545.2|42561.5|42541.5|0
1653532420000|2022-05-26 02:33:40|42564|42544|42565.3|42545.3|42566.5|42546.5|42559|42539|7
1653532430000|2022-05-26 02:33:50|42566.5|42546.5|42569|42549|42569|42549|42566.5|42546.5|0
1653532440000|2022-05-26 02:34:00|42572.8|42552.8|42585.2|42565.2|42585.3|42565.3|42572.8|42552.8|22
1653532450000|2022-05-26 02:34:10|42586.5|42566.5|42590.3|42570.3|42590.3|42570.3|42586.5|42566.5|3
1653532460000|2022-05-26 02:34:20|42586.5|42566.5|42590.3|42570.3|42590.3|42570.3|42586.5|42566.5|3
1653532480000|2022-05-26 02:34:40|42587.8|42567.8|42585.2|42565.2|42587.8|42567.8|42585.2|42565.2|5
1653532490000|2022-05-26 02:34:50|42582.7|42562.7|42585.2|42565.2|42585.2|42565.2|42582.7|42562.7|2
1653532500000|2022-05-26 02:35:00|42584|42564|42584|42564|42584|42564|42584|42564|8
1653532510000|2022-05-26 02:35:10|42582.7|42562.7|42579|42559|42582.7|42562.7|42579|42559|2
1653532520000|2022-05-26 02:35:20|42581.5|42561.5|42581.5|42561.5|42581.5|42561.5|42581.5|42561.5|4
1653532530000|2022-05-26 02:35:30|42579|42559|42581.5|42561.5|42581.5|42561.5|42579|42559|1
1653532540000|2022-05-26 02:35:40|42579|42559|42575.3|42555.3|42579|42559|42575.3|42555.3|3
1653532550000|2022-05-26 02:35:50|42574|42554|42571.5|42551.5|42576.5|42556.5|42571.5|42551.5|6
1653532560000|2022-05-26 02:36:00|42572.8|42552.8|42575.2|42555.2|42575.2|42555.2|42572.8|42552.8|0
1653532570000|2022-05-26 02:36:10|42574|42554|42556.5|42536.5|42574|42554|42556.5|42536.5|8
1653532610000|2022-05-26 02:36:50|42559|42539|42560.2|42540.2|42560.2|42540.2|42559|42539|0
1653532620000|2022-05-26 02:37:00|42562.8|42542.8|42561.5|42541.5|42562.8|42542.8|42561.5|42541.5|0
1653532630000|2022-05-26 02:37:10|42557.7|42537.7|42557.7|42537.7|42557.7|42537.7|42557.7|42537.7|0
1653532640000|2022-05-26 02:37:20|42556.5|42536.5|42560.2|42540.2|42560.2|42540.2|42556.5|42536.5|4
1653532650000|2022-05-26 02:37:30|42556.5|42536.5|42559|42539|42561.5|42541.5|42556.5|42536.5|3
1653532660000|2022-05-26 02:37:40|42557.7|42537.7|42551.5|42531.5|42557.7|42537.7|42551.5|42531.5|1
1653532670000|2022-05-26 02:37:50|42549|42529|42549|42529|42549|42529|42547.7|42527.7|2
1653532680000|2022-05-26 02:38:00|42547.8|42527.8|42541.5|42521.5|42547.8|42527.8|42541.5|42521.5|1
1653532690000|2022-05-26 02:38:10|42540.2|42520.2|42539|42519|42540.2|42520.2|42539|42519|1
1653532700000|2022-05-26 02:38:20|42536.5|42516.5|42536.5|42516.5|42536.5|42516.5|42536.5|42516.5|0
1653532710000|2022-05-26 02:38:30|||||||||1
1653532720000|2022-05-26 02:38:40|42529|42509|42521.5|42501.5|42529|42509|42521.5|42501.5|3
1653532730000|2022-05-26 02:38:50|42519|42499|42519|42499|42519|42499|42519|42499|0
1653532740000|2022-05-26 02:39:00|42520.3|42500.3|42522.7|42502.7|42522.7|42502.7|42520.3|42500.3|2
1653532750000|2022-05-26 02:39:10|42524|42504|42517.7|42497.7|42524|42504|42517.7|42497.7|1
1653532760000|2022-05-26 02:39:20|42516.5|42496.5|42516.5|42496.5|42516.5|42496.5|42516.5|42496.5|1
1653532770000|2022-05-26 02:39:30|42515.2|42495.2|42515.2|42495.2|42515.2|42495.2|42515.2|42495.2|0
1653532780000|2022-05-26 02:39:40|42514|42494|42514|42494|42516.5|42496.5|42514|42494|0
1653532790000|2022-05-26 02:39:50|42516.5|42496.5|42516.5|42496.5|42516.5|42496.5|42516.5|42496.5|1
1653532800000|2022-05-26 02:40:00|42517.8|42497.8|42514|42494|42517.8|42497.8|42514|42494|2
1653532810000|2022-05-26 02:40:10|42511.5|42491.5|42512.7|42492.7|42514|42494|42511.5|42491.5|4
1653532820000|2022-05-26 02:40:20|42511.5|42491.5|42516.5|42496.5|42516.5|42496.5|42511.5|42491.5|0
1653532830000|2022-05-26 02:40:30|42519|42499|42519|42499|42519|42499|42519|42499|0
1653532840000|2022-05-26 02:40:40|||||||||1
1653532850000|2022-05-26 02:40:50|42517.7|42497.7|42521.5|42501.5|42521.5|42501.5|42517.7|42497.7|1
1653532860000|2022-05-26 02:41:00|42520.2|42500.2|42521.5|42501.5|42521.5|42501.5|42519|42499|1
1653532870000|2022-05-26 02:41:10|42525.3|42505.3|42531.5|42511.5|42531.5|42511.5|42525.3|42505.3|4
1653532880000|2022-05-26 02:41:20|42534|42514|42531.5|42511.5|42534|42514|42531.5|42511.5|2
1653532890000|2022-05-26 02:41:30|42528.9|42508.9|42521.5|42501.5|42528.9|42508.9|42521.5|42501.5|0
1653532900000|2022-05-26 02:41:40|42524|42504|42524|42504|42524|42504|42524|42504|8
1653532920000|2022-05-26 02:42:00|42526.5|42506.5|42522.8|42502.8|42526.5|42506.5|42522.8|42502.8|6
1653532930000|2022-05-26 02:42:10|42525.3|42505.3|42521.5|42501.5|42526.5|42506.5|42521.5|42501.5|1
1653532950000|2022-05-26 02:42:30|42516.5|42496.5|42506.5|42486.5|42516.5|42496.5|42506.5|42486.5|8
1653532970000|2022-05-26 02:42:50|42507.7|42487.7|42506.5|42486.5|42507.7|42487.7|42506.5|42486.5|4
1653532980000|2022-05-26 02:43:00|42504|42484|42496.5|42476.5|42506.5|42486.5|42496.5|42476.5|5
1653532990000|2022-05-26 02:43:10|42497.8|42477.8|42499|42479|42499|42479|42496.5|42476.5|0
1653533000000|2022-05-26 02:43:20|||||||||3
1653533020000|2022-05-26 02:43:40|42496.5|42476.5|42497.8|42477.8|42499|42479|42496.5|42476.5|5
1653533030000|2022-05-26 02:43:50|42499|42479|42502.7|42482.7|42502.7|42482.7|42496.5|42476.5|2
1653533050000|2022-05-26 02:44:10|42501.4|42481.4|42502.7|42482.7|42502.7|42482.7|42500.2|42480.2|0
1653533060000|2022-05-26 02:44:20|42505.2|42485.2|42507.7|42487.7|42507.7|42487.7|42505.2|42485.2|3
1653533070000|2022-05-26 02:44:30|42506.4|42486.4|42502.7|42482.7|42506.4|42486.4|42502.7|42482.7|0
1653533080000|2022-05-26 02:44:40|42505.2|42485.2|42505.2|42485.2|42505.2|42485.2|42505.2|42485.2|0
1653533090000|2022-05-26 02:44:50|42504|42484|42502.7|42482.7|42504|42484|42502.7|42482.7|2
1653533100000|2022-05-26 02:45:00|42504|42484|42502.7|42482.7|42504|42484|42502.7|42482.7|1
1653533110000|2022-05-26 02:45:10|42506.5|42486.5|42509|42489|42510.2|42490.2|42506.5|42486.5|10
1653533120000|2022-05-26 02:45:20|42515.2|42495.2|42517.7|42497.7|42517.7|42497.7|42512.7|42492.7|4
1653533130000|2022-05-26 02:45:30|42516.4|42496.4|42512.7|42492.7|42516.4|42496.4|42512.7|42492.7|2
1653533140000|2022-05-26 02:45:40|||||||||3
1653533150000|2022-05-26 02:45:50|42511.4|42491.4|42512.7|42492.7|42512.7|42492.7|42507.7|42487.7|3
1653533160000|2022-05-26 02:46:00|42513.9|42493.9|42515.2|42495.2|42515.2|42495.2|42513.9|42493.9|2
1653533170000|2022-05-26 02:46:10|42516.5|42496.5|42517.7|42497.7|42517.7|42497.7|42516.5|42496.5|2
1653533180000|2022-05-26 02:46:20|||||||||8
1653533190000|2022-05-26 02:46:30|42521.4|42501.4|42525.2|42505.2|42525.2|42505.2|42521.4|42501.4|4
1653533200000|2022-05-26 02:46:40|42526.5|42506.5|42527.7|42507.7|42527.7|42507.7|42526.5|42506.5|3
1653533210000|2022-05-26 02:46:50|42532.7|42512.7|42535.2|42515.2|42535.2|42515.2|42532.7|42512.7|2
1653533220000|2022-05-26 02:47:00|42536.4|42516.4|42518.9|42498.9|42536.4|42516.4|42518.9|42498.9|6
1653533240000|2022-05-26 02:47:20|42517.7|42497.7|42517.7|42497.7|42517.7|42497.7|42517.7|42497.7|9
1653533250000|2022-05-26 02:47:30|42516.4|42496.4|42512.7|42492.7|42516.4|42496.4|42512.7|42492.7|2
1653533260000|2022-05-26 02:47:40|||||||||3
1653533270000|2022-05-26 02:47:50|42508.9|42488.9|42511.5|42491.5|42511.5|42491.5|42508.9|42488.9|8
1653533280000|2022-05-26 02:48:00|42508.9|42488.9|42507.7|42487.7|42508.9|42488.9|42507.7|42487.7|0
1653533290000|2022-05-26 02:48:10|42510.2|42490.2|42512.7|42492.7|42512.7|42492.7|42510.2|42490.2|2
1653533300000|2022-05-26 02:48:20|42514|42494|42512.7|42492.7|42515.2|42495.2|42512.7|42492.7|5
1653533310000|2022-05-26 02:48:30|42515.2|42495.2|42520.2|42500.2|42520.2|42500.2|42515.2|42495.2|4
1653533320000|2022-05-26 02:48:40|||||||||1
1653533330000|2022-05-26 02:48:50|42522.7|42502.7|42520.2|42500.2|42522.7|42502.7|42520.2|42500.2|3
1653533340000|2022-05-26 02:49:00|42521.5|42501.5|42522.7|42502.7|42522.7|42502.7|42520.2|42500.2|5
1653533360000|2022-05-26 02:49:20|42520.2|42500.2|42525.2|42505.2|42525.2|42505.2|42520.2|42500.2|6
1653533370000|2022-05-26 02:49:30|42526.4|42506.4|42526.4|42506.4|42526.4|42506.4|42526.4|42506.4|0
1653533380000|2022-05-26 02:49:40|42525.2|42505.2|42530.2|42510.2|42530.2|42510.2|42522.7|42502.7|6
1653533400000|2022-05-26 02:50:00|42531.5|42511.5|42532.7|42512.7|42532.7|42512.7|42531.5|42511.5|1
1653533410000|2022-05-26 02:50:10|||||||||2
1653533420000|2022-05-26 02:50:20|42534|42514|42535.2|42515.2|42535.3|42515.3|42534|42514|3
1653533430000|2022-05-26 02:50:30|42537.7|42517.7|42537.7|42517.7|42537.7|42517.7|42537.7|42517.7|0
1653533460000|2022-05-26 02:51:00|42540.2|42520.2|42540.2|42520.2|42540.2|42520.2|42535.2|42515.2|4
1653533470000|2022-05-26 02:51:10|42542.6|42522.6|42541.4|42521.4|42543.9|42523.9|42541.4|42521.4|1
1653533480000|2022-05-26 02:51:20|42542.7|42522.7|42541.4|42521.4|42543.9|42523.9|42541.4|42521.4|0
1653533490000|2022-05-26 02:51:30|42540.2|42520.2|42542.7|42522.7|42542.7|42522.7|42540.2|42520.2|1
1653533500000|2022-05-26 02:51:40|42544|42524|42542.7|42522.7|42545.2|42525.2|42541.4|42521.4|1
1653533510000|2022-05-26 02:51:50|42541.5|42521.5|42542.7|42522.7|42545.2|42525.2|42541.5|42521.5|0
1653533550000|2022-05-26 02:52:30|42540.2|42520.2|42540.2|42520.2|42540.2|42520.2|42540.2|42520.2|0
1653533560000|2022-05-26 02:52:40|||||||||2
1653533570000|2022-05-26 02:52:50|||||||||1
1653533580000|2022-05-26 02:53:00|42537.7|42517.7|42540.2|42520.2|42540.2|42520.2|42537.7|42517.7|5
1653533590000|2022-05-26 02:53:10|42541.5|42521.5|42532.7|42512.7|42542.7|42522.7|42532.7|42512.7|7
1653533600000|2022-05-26 02:53:20|42530.2|42510.2|42530.2|42510.2|42530.2|42510.2|42530.2|42510.2|0
1653533620000|2022-05-26 02:53:40|42531.5|42511.5|42532.7|42512.7|42532.7|42512.7|42531.5|42511.5|2
1653533630000|2022-05-26 02:53:50|42530.2|42510.2|42530.2|42510.2|42530.2|42510.2|42530.2|42510.2|1
1653533640000|2022-05-26 02:54:00|42532.8|42512.8|42535.2|42515.2|42535.2|42515.2|42532.8|42512.8|2
1653533650000|2022-05-26 02:54:10|42537.7|42517.7|42532.7|42512.7|42537.7|42517.7|42532.7|42512.7|3
1653533670000|2022-05-26 02:54:30|42530.2|42510.2|42528.9|42508.9|42530.2|42510.2|42528.9|42508.9|1
1653533680000|2022-05-26 02:54:40|42527.7|42507.7|42526.4|42506.4|42527.7|42507.7|42526.4|42506.4|0
1653533700000|2022-05-26 02:55:00|42525.1|42505.1|42517.7|42497.7|42525.1|42505.1|42517.7|42497.7|3
1653533720000|2022-05-26 02:55:20|42519|42499|42522.7|42502.7|42522.7|42502.7|42519|42499|0
1653533730000|2022-05-26 02:55:30|42521.4|42501.4|42520.2|42500.2|42521.4|42501.4|42512.7|42492.7|8
1653533740000|2022-05-26 02:55:40|||||||||1
1653533750000|2022-05-26 02:55:50|42522.7|42502.7|42522.7|42502.7|42522.7|42502.7|42522.7|42502.7|4
1653533760000|2022-05-26 02:56:00|42524|42504|42524|42504|42524|42504|42522.7|42502.7|1
1653533770000|2022-05-26 02:56:10|42525.2|42505.2|42537.7|42517.7|42537.7|42517.7|42525.2|42505.2|4
1653533780000|2022-05-26 02:56:20|42536.5|42516.5|42536.5|42516.5|42536.5|42516.5|42536.5|42516.5|3
1653533790000|2022-05-26 02:56:30|42535.3|42515.3|42535.2|42515.2|42535.3|42515.3|42534|42514|0
1653533800000|2022-05-26 02:56:40|42534|42514|42520.2|42500.2|42534|42514|42520.2|42500.2|4
1653533810000|2022-05-26 02:56:50|42525.2|42505.2|42525.2|42505.2|42525.2|42505.2|42525.2|42505.2|4
1653533820000|2022-05-26 02:57:00|42528.9|42508.9|42526.5|42506.5|42528.9|42508.9|42525.2|42505.2|1
1653533830000|2022-05-26 02:57:10|42526.4|42506.4|42518.9|42498.9|42526.4|42506.4|42518.9|42498.9|2
1653533840000|2022-05-26 02:57:20|42520.2|42500.2|42525.2|42505.2|42526.5|42506.5|42520.2|42500.2|6
1653533850000|2022-05-26 02:57:30|42523.9|42503.9|42522.7|42502.7|42523.9|42503.9|42522.7|42502.7|2
1653533870000|2022-05-26 02:57:50|42527.7|42507.7|42529|42509|42529|42509|42527.7|42507.7|6
1653533880000|2022-05-26 02:58:00|42527.7|42507.7|42530.2|42510.2|42530.2|42510.2|42527.7|42507.7|1
1653533890000|2022-05-26 02:58:10|42531.5|42511.5|42531.5|42511.5|42531.5|42511.5|42531.5|42511.5|3
1653533900000|2022-05-26 02:58:20|42530.2|42510.2|42530.2|42510.2|42530.2|42510.2|42529|42509|5
1653533910000|2022-05-26 02:58:30|42531.5|42511.5|42535.2|42515.2|42535.2|42515.2|42531.5|42511.5|7
1653533920000|2022-05-26 02:58:40|42532.7|42512.7|42535.2|42515.2|42535.2|42515.2|42532.7|42512.7|0
1653533930000|2022-05-26 02:58:50|42533.9|42513.9|42527.7|42507.7|42533.9|42513.9|42527.7|42507.7|2
1653533940000|2022-05-26 02:59:00|42526.5|42506.5|42530.2|42510.2|42530.2|42510.2|42526.5|42506.5|4
1653533950000|2022-05-26 02:59:10|42531.5|42511.5|42530.2|42510.2|42532.7|42512.7|42530.2|42510.2|0
1653533960000|2022-05-26 02:59:20|42529|42509|42527.7|42507.7|42529|42509|42527.7|42507.7|4
1653533970000|2022-05-26 02:59:30|42525.2|42505.2|42527.7|42507.7|42527.7|42507.7|42525.2|42505.2|1
1653533980000|2022-05-26 02:59:40|42530.2|42510.2|42530.2|42510.2|42530.2|42510.2|42530.2|42510.2|2
1653534000000|2022-05-26 03:00:00|42531.5|42511.5|42531.4|42511.4|42535.2|42515.2|42531.4|42511.4|4
1653534010000|2022-05-26 03:00:10|42530.1|42510.1|42526.4|42506.4|42530.1|42510.1|42526.4|42506.4|1
1653534020000|2022-05-26 03:00:20|42525.2|42505.2|42520.2|42500.2|42525.2|42505.2|42520.2|42500.2|2
1653534050000|2022-05-26 03:00:50|42521.5|42501.5|42525.2|42505.2|42525.2|42505.2|42517.7|42497.7|7
1653534060000|2022-05-26 03:01:00|42526.4|42506.4|42526.4|42506.4|42526.4|42506.4|42526.4|42506.4|1
1653534070000|2022-05-26 03:01:10|42526.5|42506.5|42527.7|42507.7|42528.9|42508.9|42526.5|42506.5|4
1653534080000|2022-05-26 03:01:20|42532.7|42512.7|42530.2|42510.2|42532.7|42512.7|42530.2|42510.2|3
1653534100000|2022-05-26 03:01:40|42527.7|42507.7|42525.2|42505.2|42530.2|42510.2|42525.2|42505.2|3
1653534110000|2022-05-26 03:01:50|42527.7|42507.7|42527.7|42507.7|42527.7|42507.7|42522.7|42502.7|6
1653534120000|2022-05-26 03:02:00|||||||||2
1653534130000|2022-05-26 03:02:10|42530.2|42510.2|42530.3|42510.3|42530.3|42510.3|42527.7|42507.7|3
1653534140000|2022-05-26 03:02:20|42531.5|42511.5|42535.2|42515.2|42535.2|42515.2|42531.5|42511.5|2
1653534150000|2022-05-26 03:02:30|42537.7|42517.7|42541.5|42521.5|42542.8|42522.8|42537.7|42517.7|11
1653534170000|2022-05-26 03:02:50|||||||||1
1653534180000|2022-05-26 03:03:00|42540.2|42520.2|42545.2|42525.2|42545.2|42525.2|42540.2|42520.2|2
1653534190000|2022-05-26 03:03:10|42546.5|42526.5|42547.7|42527.7|42547.7|42527.7|42546.5|42526.5|0
1653534200000|2022-05-26 03:03:20|42550.2|42530.2|42550.2|42530.2|42550.2|42530.2|42550.2|42530.2|5
1653534210000|2022-05-26 03:03:30|42551.5|42531.5|42551.5|42531.5|42551.5|42531.5|42551.5|42531.5|4
1653534230000|2022-05-26 03:03:50|42550.2|42530.2|42549|42529|42550.2|42530.2|42549|42529|1
1653534240000|2022-05-26 03:04:00|42547.7|42527.7|42542.7|42522.7|42547.7|42527.7|42542.7|42522.7|1
1653534250000|2022-05-26 03:04:10|||||||||1
1653534260000|2022-05-26 03:04:20|42541.5|42521.5|42537.7|42517.7|42541.5|42521.5|42537.7|42517.7|2
1653534270000|2022-05-26 03:04:30|42536.4|42516.4|42531.4|42511.4|42536.4|42516.4|42531.4|42511.4|1
1653534280000|2022-05-26 03:04:40|42530.2|42510.2|42527.7|42507.7|42530.2|42510.2|42527.7|42507.7|0
1653534290000|2022-05-26 03:04:50|42526.4|42506.4|42522.7|42502.7|42530.2|42510.2|42522.7|42502.7|13
1653534300000|2022-05-26 03:05:00|42521.5|42501.5|42521.5|42501.5|42521.5|42501.5|42517.7|42497.7|2
1653534310000|2022-05-26 03:05:10|42520.2|42500.2|42520.2|42500.2|42522.7|42502.7|42520.2|42500.2|0
1653534320000|2022-05-26 03:05:20|42517.7|42497.7|42517.7|42497.7|42520.2|42500.2|42516.5|42496.5|1
1653534340000|2022-05-26 03:05:40|42516.4|42496.4|42517.7|42497.7|42518.9|42498.9|42515.2|42495.2|2
1653534350000|2022-05-26 03:05:50|42520.2|42500.2|42517.7|42497.7|42520.2|42500.2|42517.7|42497.7|2
1653534360000|2022-05-26 03:06:00|42515.2|42495.2|42515.2|42495.2|42515.2|42495.2|42515.2|42495.2|2
1653534380000|2022-05-26 03:06:20|42514|42494|42512.7|42492.7|42515.2|42495.2|42511.5|42491.5|3
1653534390000|2022-05-26 03:06:30|42511.4|42491.4|42510.2|42490.2|42511.4|42491.4|42510.2|42490.2|3
1653534400000|2022-05-26 03:06:40|42511.5|42491.5|42508.9|42488.9|42512.7|42492.7|42508.9|42488.9|4
1653534410000|2022-05-26 03:06:50|42506.4|42486.4|42497.7|42477.7|42506.4|42486.4|42496.4|42476.4|2
1653534420000|2022-05-26 03:07:00|42496.4|42476.4|42492.7|42472.7|42496.4|42476.4|42492.7|42472.7|11
1653534430000|2022-05-26 03:07:10|42491.5|42471.5|42492.7|42472.7|42492.7|42472.7|42491.5|42471.5|4
1653534440000|2022-05-26 03:07:20|42491.5|42471.5|42495.2|42475.2|42495.2|42475.2|42491.5|42471.5|7
1653534450000|2022-05-26 03:07:30|42493.9|42473.9|42492.7|42472.7|42493.9|42473.9|42490.2|42470.2|6
1653534470000|2022-05-26 03:07:50|42494|42474|42502.7|42482.7|42502.7|42482.7|42494|42474|1
1653534480000|2022-05-26 03:08:00|42500.2|42480.2|42500.2|42480.2|42500.2|42480.2|42497.7|42477.7|4
1653534490000|2022-05-26 03:08:10|42501.5|42481.5|42495.2|42475.2|42502.7|42482.7|42495.2|42475.2|3
1653534500000|2022-05-26 03:08:20|42493.9|42473.9|42491.4|42471.4|42493.9|42473.9|42491.4|42471.4|2
1653534510000|2022-05-26 03:08:30|42490.2|42470.2|42492.7|42472.7|42492.7|42472.7|42490.2|42470.2|8
1653534520000|2022-05-26 03:08:40|42491.5|42471.5|42492.7|42472.7|42492.7|42472.7|42491.4|42471.4|1
1653534530000|2022-05-26 03:08:50|42491.5|42471.5|42490.2|42470.2|42491.5|42471.5|42490.2|42470.2|0
1653534540000|2022-05-26 03:09:00|42487.7|42467.7|42487.7|42467.7|42487.7|42467.7|42482.7|42462.7|4
1653534550000|2022-05-26 03:09:10|42486.4|42466.4|42480.2|42460.2|42487.7|42467.7|42480.2|42460.2|7
1653534560000|2022-05-26 03:09:20|42477.7|42457.7|42472.7|42452.7|42477.7|42457.7|42469|42449|10
1653534570000|2022-05-26 03:09:30|42475.3|42455.3|42472.7|42452.7|42477.7|42457.7|42472.7|42452.7|4
1653534580000|2022-05-26 03:09:40|42471.5|42451.5|42477.7|42457.7|42477.7|42457.7|42470.2|42450.2|4
1653534590000|2022-05-26 03:09:50|42479|42459|42480.2|42460.2|42482.7|42462.7|42479|42459|0
1653534600000|2022-05-26 03:10:00|42482.7|42462.7|42482.7|42462.7|42485.2|42465.2|42480.2|42460.2|3
1653534610000|2022-05-26 03:10:10|||||||||1
1653534630000|2022-05-26 03:10:30|42481.4|42461.4|42475.2|42455.2|42481.4|42461.4|42475.2|42455.2|4
1653534640000|2022-05-26 03:10:40|42477.7|42457.7|42477.7|42457.7|42477.7|42457.7|42477.7|42457.7|1
1653534650000|2022-05-26 03:10:50|42476.4|42456.4|42475.2|42455.2|42476.4|42456.4|42475.2|42455.2|4
1653534660000|2022-05-26 03:11:00|42472.7|42452.7|42467.7|42447.7|42472.7|42452.7|42467.7|42447.7|5
1653534670000|2022-05-26 03:11:10|42469|42449|42459|42439|42470.2|42450.2|42459|42439|4
1653534680000|2022-05-26 03:11:20|42456.4|42436.4|42467.7|42447.7|42467.7|42447.7|42456.4|42436.4|6
1653534690000|2022-05-26 03:11:30|42472.7|42452.7|42471.4|42451.4|42472.7|42452.7|42471.4|42451.4|5
1653534700000|2022-05-26 03:11:40|42468.9|42448.9|42472.7|42452.7|42472.7|42452.7|42468.9|42448.9|1
1653534710000|2022-05-26 03:11:50|42471.4|42451.4|42471.5|42451.5|42472.7|42452.7|42470.2|42450.2|0
1653534720000|2022-05-26 03:12:00|42475.2|42455.2|42475.2|42455.2|42475.2|42455.2|42468.9|42448.9|6
1653534730000|2022-05-26 03:12:10|42479|42459|42477.7|42457.7|42480.2|42460.2|42477.7|42457.7|0
1653534740000|2022-05-26 03:12:20|42480.2|42460.2|42485.2|42465.2|42485.2|42465.2|42480.2|42460.2|7
1653534750000|2022-05-26 03:12:30|42484|42464|42485.2|42465.2|42485.2|42465.2|42484|42464|1
1653534760000|2022-05-26 03:12:40|42486.5|42466.5|42486.5|42466.5|42486.5|42466.5|42484|42464|3
1653534770000|2022-05-26 03:12:50|42484|42464|42485.2|42465.2|42485.2|42465.2|42481.5|42461.5|0
1653534780000|2022-05-26 03:13:00|42486.5|42466.5|42486.5|42466.5|42486.5|42466.5|42486.5|42466.5|2
1653534790000|2022-05-26 03:13:10|||||||||1
1653534800000|2022-05-26 03:13:20|42487.7|42467.7|42487.7|42467.7|42487.7|42467.7|42487.7|42467.7|0
1653534820000|2022-05-26 03:13:40|42488.9|42468.9|42487.7|42467.7|42488.9|42468.9|42487.7|42467.7|0
1653534830000|2022-05-26 03:13:50|42489|42469|42489|42469|42489|42469|42489|42469|1
1653534840000|2022-05-26 03:14:00|42490.2|42470.2|42490.2|42470.2|42490.2|42470.2|42490.2|42470.2|0
1653534850000|2022-05-26 03:14:10|42489|42469|42491.5|42471.5|42491.5|42471.5|42487.7|42467.7|4
1653534860000|2022-05-26 03:14:20|||||||||1
1653534870000|2022-05-26 03:14:30|42494|42474|42494|42474|42494|42474|42494|42474|0
1653534880000|2022-05-26 03:14:40|42491.5|42471.5|42490.2|42470.2|42494|42474|42490.2|42470.2|1
1653534890000|2022-05-26 03:14:50|42489|42469|42482.7|42462.7|42489|42469|42482.7|42462.7|1
1653534900000|2022-05-26 03:15:00|42481.4|42461.4|42475.2|42455.2|42481.4|42461.4|42475.2|42455.2|1
1653534910000|2022-05-26 03:15:10|42477.7|42457.7|42475.2|42455.2|42480.2|42460.2|42475.2|42455.2|2
1653534920000|2022-05-26 03:15:20|42474|42454|42475.2|42455.2|42475.2|42455.2|42474|42454|2
1653534930000|2022-05-26 03:15:30|42473.9|42453.9|42471.5|42451.5|42475.2|42455.2|42470.2|42450.2|1
1653534940000|2022-05-26 03:15:40|42472.7|42452.7|42471.5|42451.5|42475.2|42455.2|42471.5|42451.5|0
1653534950000|2022-05-26 03:15:50|42472.7|42452.7|42471.5|42451.5|42472.7|42452.7|42471.5|42451.5|0
1653534960000|2022-05-26 03:16:00|42472.7|42452.7|42471.5|42451.5|42475.2|42455.2|42471.5|42451.5|0
1653534970000|2022-05-26 03:16:10|42472.7|42452.7|42471.5|42451.5|42472.7|42452.7|42470.2|42450.2|0
1653534980000|2022-05-26 03:16:20|42472.7|42452.7|42470.2|42450.2|42472.7|42452.7|42470.2|42450.2|0
1653535010000|2022-05-26 03:16:50|42466.4|42446.4|42465.2|42445.2|42466.4|42446.4|42465.2|42445.2|5
1653535020000|2022-05-26 03:17:00|42463.9|42443.9|42450.2|42430.2|42463.9|42443.9|42450.2|42430.2|10
1653535030000|2022-05-26 03:17:10|42447.7|42427.7|42445.2|42425.2|42447.7|42427.7|42445.2|42425.2|8
1653535040000|2022-05-26 03:17:20|42446.5|42426.5|42442.7|42422.7|42446.5|42426.5|42442.7|42422.7|4
1653535050000|2022-05-26 03:17:30|42440.2|42420.2|42434|42414|42440.2|42420.2|42434|42414|3
1653535060000|2022-05-26 03:17:40|42431.5|42411.5|42430.2|42410.2|42431.5|42411.5|42430.2|42410.2|6
1653535070000|2022-05-26 03:17:50|42427.7|42407.7|42427.7|42407.7|42427.7|42407.7|42427.7|42407.7|0
1653535080000|2022-05-26 03:18:00|42425.2|42405.2|42414|42394|42425.2|42405.2|42414|42394|20
1653535090000|2022-05-26 03:18:10|42411.5|42391.5|42407.7|42387.7|42411.5|42391.5|42407.7|42387.7|3
1653535100000|2022-05-26 03:18:20|42410.2|42390.2|42412.7|42392.7|42412.7|42392.7|42409|42389|7
1653535110000|2022-05-26 03:18:30|42410.2|42390.2|42409|42389|42410.2|42390.2|42407.7|42387.7|6
1653535120000|2022-05-26 03:18:40|42411.5|42391.5|42412.7|42392.7|42412.7|42392.7|42410.2|42390.2|4
1653535130000|2022-05-26 03:18:50|42411.4|42391.4|42410.2|42390.2|42412.7|42392.7|42407.7|42387.7|4
1653535140000|2022-05-26 03:19:00|42407.7|42387.7|42410.2|42390.2|42410.2|42390.2|42405.2|42385.2|28
1653535150000|2022-05-26 03:19:10|42411.5|42391.5|42410.2|42390.2|42411.5|42391.5|42410.2|42390.2|1
1653535160000|2022-05-26 03:19:20|42412.7|42392.7|42412.7|42392.7|42412.7|42392.7|42412.7|42392.7|0
1653535170000|2022-05-26 03:19:30|42414|42394|42412.7|42392.7|42415.2|42395.2|42412.7|42392.7|4
1653535180000|2022-05-26 03:19:40|42411.4|42391.4|42409|42389|42411.5|42391.5|42407.8|42387.8|9
1653535190000|2022-05-26 03:19:50|42410.2|42390.2|42410.2|42390.2|42410.2|42390.2|42410.2|42390.2|8
1653535200000|2022-05-26 03:20:00|42407.7|42387.7|42412.7|42392.7|42412.7|42392.7|42407.7|42387.7|9
1653535210000|2022-05-26 03:20:10|||||||||4
1653535220000|2022-05-26 03:20:20|42414|42394|42424|42404|42424|42404|42414|42394|3
1653535240000|2022-05-26 03:20:40|42425.2|42405.2|42425.2|42405.2|42425.2|42405.2|42425.2|42405.2|0
1653535250000|2022-05-26 03:20:50|||||||||1
1653535260000|2022-05-26 03:21:00|42426.4|42406.4|42427.7|42407.7|42427.7|42407.7|42426.4|42406.4|4
1653535270000|2022-05-26 03:21:10|42432.7|42412.7|42432.7|42412.7|42432.7|42412.7|42432.7|42412.7|1
1653535280000|2022-05-26 03:21:20|42435.2|42415.2|42440.2|42420.2|42441.5|42421.5|42435.2|42415.2|1
1653535300000|2022-05-26 03:21:40|42441.5|42421.5|42442.7|42422.7|42442.7|42422.7|42440.2|42420.2|2
1653535310000|2022-05-26 03:21:50|42440.2|42420.2|42442.7|42422.7|42442.7|42422.7|42440.2|42420.2|1
1653535320000|2022-05-26 03:22:00|42441.5|42421.5|42438.9|42418.9|42442.7|42422.7|42437.7|42417.7|5
1653535330000|2022-05-26 03:22:10|42439|42419|42437.7|42417.7|42439|42419|42437.7|42417.7|0
1653535340000|2022-05-26 03:22:20|42439|42419|42439|42419|42439|42419|42439|42419|11
1653535350000|2022-05-26 03:22:30|42440.3|42420.3|42440.3|42420.3|42440.3|42420.3|42440.3|42420.3|0
1653535360000|2022-05-26 03:22:40|42441.5|42421.5|42441.5|42421.5|42441.5|42421.5|42441.5|42421.5|0
1653535370000|2022-05-26 03:22:50|42439|42419|42437.7|42417.7|42439|42419|42437.7|42417.7|3
1653535380000|2022-05-26 03:23:00|42440.2|42420.2|42442.7|42422.7|42445.2|42425.2|42440.2|42420.2|0
1653535390000|2022-05-26 03:23:10|42444|42424|42450.2|42430.2|42450.2|42430.2|42444|42424|25
1653535400000|2022-05-26 03:23:20|42451.5|42431.5|42452.7|42432.7|42454|42434|42451.5|42431.5|1
1653535410000|2022-05-26 03:23:30|42454|42434|42454|42434|42457.7|42437.7|42454|42434|10
1653535420000|2022-05-26 03:23:40|42452.7|42432.7|42462.7|42442.7|42462.7|42442.7|42452.7|42432.7|1
1653535430000|2022-05-26 03:23:50|42460.2|42440.2|42452.7|42432.7|42460.2|42440.2|42452.7|42432.7|5
1653535440000|2022-05-26 03:24:00|42451.5|42431.5|42451.5|42431.5|42451.5|42431.5|42451.5|42431.5|0
1653535450000|2022-05-26 03:24:10|42452.7|42432.7|42452.7|42432.7|42452.7|42432.7|42452.7|42432.7|0
1653535490000|2022-05-26 03:24:50|42454|42434|42454|42434|42454|42434|42454|42434|0
1653535500000|2022-05-26 03:25:00|||||||||1
1653535510000|2022-05-26 03:25:10|42451.5|42431.5|42452.7|42432.7|42452.7|42432.7|42450.2|42430.2|4
1653535520000|2022-05-26 03:25:20|42455.2|42435.2|42462.7|42442.7|42462.7|42442.7|42455.2|42435.2|2
1653535530000|2022-05-26 03:25:30|42466.5|42446.5|42467.7|42447.7|42467.7|42447.7|42466.5|42446.5|0
1653535540000|2022-05-26 03:25:40|42469|42449|42467.7|42447.7|42469|42449|42467.7|42447.7|0
1653535550000|2022-05-26 03:25:50|42466.5|42446.5|42467.7|42447.7|42470.2|42450.2|42466.5|42446.5|0
1653535560000|2022-05-26 03:26:00|42470.3|42450.3|42470.2|42450.2|42472.7|42452.7|42467.7|42447.7|3
1653535570000|2022-05-26 03:26:10|42467.7|42447.7|42467.7|42447.7|42467.7|42447.7|42467.7|42447.7|1
1653535590000|2022-05-26 03:26:30|42470.2|42450.2|42470.2|42450.2|42470.2|42450.2|42467.7|42447.7|1
1653535600000|2022-05-26 03:26:40|42467.7|42447.7|42467.7|42447.7|42467.7|42447.7|42467.7|42447.7|0
1653535610000|2022-05-26 03:26:50|42466.5|42446.5|42470.2|42450.2|42470.2|42450.2|42466.5|42446.5|0
1653535620000|2022-05-26 03:27:00|||||||||1
1653535630000|2022-05-26 03:27:10|42477.7|42457.7|42487.7|42467.7|42492.7|42472.7|42477.7|42457.7|2
1653535640000|2022-05-26 03:27:20|42490.2|42470.2|42491.5|42471.5|42491.5|42471.5|42490.2|42470.2|6
1653535650000|2022-05-26 03:27:30|42490.2|42470.2|42492.7|42472.7|42495.2|42475.2|42490.2|42470.2|5
1653535660000|2022-05-26 03:27:40|42494|42474|42495.2|42475.2|42497.7|42477.7|42492.7|42472.7|0
1653535670000|2022-05-26 03:27:50|42497.7|42477.7|42497.7|42477.7|42497.7|42477.7|42497.7|42477.7|4
1653535680000|2022-05-26 03:28:00|42502.7|42482.7|42507.7|42487.7|42507.7|42487.7|42502.7|42482.7|0
1653535690000|2022-05-26 03:28:10|42502.7|42482.7|42502.7|42482.7|42505.2|42485.2|42502.7|42482.7|1
1653535700000|2022-05-26 03:28:20|42505.2|42485.2|42505.2|42485.2|42510.2|42490.2|42505.2|42485.2|7
1653535710000|2022-05-26 03:28:30|42502.7|42482.7|42502.7|42482.7|42502.7|42482.7|42502.7|42482.7|1
1653535720000|2022-05-26 03:28:40|||||||||2
1653535730000|2022-05-26 03:28:50|42500.2|42480.2|42502.7|42482.7|42502.7|42482.7|42500.2|42480.2|1
1653535740000|2022-05-26 03:29:00|42505.2|42485.2|42505.2|42485.2|42505.2|42485.2|42505.2|42485.2|1
1653535750000|2022-05-26 03:29:10|42506.5|42486.5|42506.5|42486.5|42507.7|42487.7|42505.2|42485.2|0
1653535760000|2022-05-26 03:29:20|42505.2|42485.2|42502.7|42482.7|42507.7|42487.7|42502.7|42482.7|4
1653535770000|2022-05-26 03:29:30|42505.2|42485.2|42505.2|42485.2|42509|42489|42505.2|42485.2|2
1653535780000|2022-05-26 03:29:40|42502.7|42482.7|42502.7|42482.7|42502.7|42482.7|42502.7|42482.7|0
1653535790000|2022-05-26 03:29:50|42505.2|42485.2|42502.7|42482.7|42505.2|42485.2|42501.5|42481.5|0
1653535800000|2022-05-26 03:30:00|42500.2|42480.2|42492.7|42472.7|42500.2|42480.2|42490.2|42470.2|10
1653535810000|2022-05-26 03:30:10|42491.5|42471.5|42485.2|42465.2|42491.5|42471.5|42482.7|42462.7|2
1653535820000|2022-05-26 03:30:20|42486.5|42466.5|42487.7|42467.7|42490.2|42470.2|42486.5|42466.5|0
1653535830000|2022-05-26 03:30:30|42492.7|42472.7|42492.7|42472.7|42492.7|42472.7|42489|42469|0
1653535840000|2022-05-26 03:30:40|42491.5|42471.5|42487.7|42467.7|42491.5|42471.5|42487.7|42467.7|0
1653535850000|2022-05-26 03:30:50|||||||||1
1653535860000|2022-05-26 03:31:00|42485.2|42465.2|42487.7|42467.7|42487.7|42467.7|42485.2|42465.2|0
1653535870000|2022-05-26 03:31:10|42489|42469|42487.7|42467.7|42490.2|42470.2|42487.7|42467.7|0
1653535880000|2022-05-26 03:31:20|42485.2|42465.2|42485.2|42465.2|42485.2|42465.2|42485.2|42465.2|0
1653535890000|2022-05-26 03:31:30|42484|42464|42480.2|42460.2|42484|42464|42479|42459|0
1653535900000|2022-05-26 03:31:40|42477.7|42457.7|42477.7|42457.7|42480.2|42460.2|42477.7|42457.7|0
1653535920000|2022-05-26 03:32:00|42476.5|42456.5|42477.7|42457.7|42477.7|42457.7|42476.5|42456.5|1
1653535930000|2022-05-26 03:32:10|42480.2|42460.2|42480.2|42460.2|42480.2|42460.2|42480.2|42460.2|0
1653535940000|2022-05-26 03:32:20|42481.5|42461.5|42482.7|42462.7|42482.7|42462.7|42481.5|42461.5|2
1653535950000|2022-05-26 03:32:30|42480.2|42460.2|42482.7|42462.7|42482.7|42462.7|42480.2|42460.2|4
1653535960000|2022-05-26 03:32:40|42484|42464|42482.7|42462.7|42484|42464|42482.7|42462.7|1
1653535970000|2022-05-26 03:32:50|42485.2|42465.2|42492.7|42472.7|42492.7|42472.7|42485.2|42465.2|2
1653535980000|2022-05-26 03:33:00|42495.3|42475.3|42502.7|42482.7|42502.7|42482.7|42495.3|42475.3|5
1653536000000|2022-05-26 03:33:20|42505.2|42485.2|42507.7|42487.7|42507.7|42487.7|42504|42484|1
1653536010000|2022-05-26 03:33:30|42506.5|42486.5|42504|42484|42507.7|42487.7|42502.7|42482.7|0
1653536020000|2022-05-26 03:33:40|42505.2|42485.2|42507.7|42487.7|42507.7|42487.7|42505.2|42485.2|1
1653536030000|2022-05-26 03:33:50|42505.2|42485.2|42507.7|42487.7|42507.7|42487.7|42505.2|42485.2|1
1653536040000|2022-05-26 03:34:00|42510.2|42490.2|42510.2|42490.2|42510.2|42490.2|42510.2|42490.2|2
1653536050000|2022-05-26 03:34:10|42511.5|42491.5|42517.7|42497.7|42520.2|42500.2|42511.5|42491.5|4
1653536060000|2022-05-26 03:34:20|42520.2|42500.2|42532.7|42512.7|42535.3|42515.3|42520.2|42500.2|3
1653536070000|2022-05-26 03:34:30|42537.7|42517.7|42537.7|42517.7|42537.7|42517.7|42537.7|42517.7|1
1653536080000|2022-05-26 03:34:40|42535.2|42515.2|42535.2|42515.2|42535.2|42515.2|42535.2|42515.2|0
1653536090000|2022-05-26 03:34:50|42532.7|42512.7|42527.7|42507.7|42532.7|42512.7|42527.7|42507.7|3
1653536100000|2022-05-26 03:35:00|42530.2|42510.2|42532.7|42512.7|42532.7|42512.7|42530.2|42510.2|2
1653536110000|2022-05-26 03:35:10|42535.2|42515.2|42532.7|42512.7|42537.7|42517.7|42532.7|42512.7|2
1653536120000|2022-05-26 03:35:20|42534|42514|42534|42514|42534|42514|42534|42514|1
1653536130000|2022-05-26 03:35:30|42535.2|42515.2|42537.7|42517.7|42539|42519|42535.2|42515.2|5
1653536140000|2022-05-26 03:35:40|42536.5|42516.5|42535.2|42515.2|42536.5|42516.5|42535.2|42515.2|1
1653536150000|2022-05-26 03:35:50|42534|42514|42530.2|42510.2|42534|42514|42530.2|42510.2|0
1653536160000|2022-05-26 03:36:00|42531.5|42511.5|42532.7|42512.7|42532.7|42512.7|42531.5|42511.5|1
1653536180000|2022-05-26 03:36:20|42530.2|42510.2|42530.2|42510.2|42530.2|42510.2|42530.2|42510.2|1
1653536200000|2022-05-26 03:36:40|42520.2|42500.2|42516.5|42496.5|42520.2|42500.2|42514|42494|1
1653536210000|2022-05-26 03:36:50|42517.7|42497.7|42517.7|42497.7|42517.7|42497.7|42517.7|42497.7|1
1653536230000|2022-05-26 03:37:10|42516.5|42496.5|42514|42494|42516.5|42496.5|42514|42494|1
1653536240000|2022-05-26 03:37:20|42511.5|42491.5|42509|42489|42511.5|42491.5|42509|42489|2
1653536250000|2022-05-26 03:37:30|42512.7|42492.7|42512.7|42492.7|42512.7|42492.7|42512.7|42492.7|0
1653536260000|2022-05-26 03:37:40|42517.7|42497.7|42517.7|42497.7|42517.7|42497.7|42517.7|42497.7|3
1653536280000|2022-05-26 03:38:00|42519|42499|42522.7|42502.7|42522.7|42502.7|42517.7|42497.7|0
1653536290000|2022-05-26 03:38:10|42520.2|42500.2|42520.2|42500.2|42520.2|42500.2|42520.2|42500.2|0
1653536310000|2022-05-26 03:38:30|42522.7|42502.7|42522.7|42502.7|42522.7|42502.7|42522.7|42502.7|0
1653536320000|2022-05-26 03:38:40|42521.5|42501.5|42522.7|42502.7|42522.7|42502.7|42521.5|42501.5|0
1653536330000|2022-05-26 03:38:50|42521.5|42501.5|42521.5|42501.5|42521.5|42501.5|42520.2|42500.2|0
1653536340000|2022-05-26 03:39:00|42522.7|42502.7|42512.7|42492.7|42522.7|42502.7|42509|42489|3
1653536360000|2022-05-26 03:39:20|42511.5|42491.5|42510.2|42490.2|42511.5|42491.5|42510.2|42490.2|0
1653536370000|2022-05-26 03:39:30|42507.7|42487.7|42507.7|42487.7|42507.7|42487.7|42507.7|42487.7|2
1653536390000|2022-05-26 03:39:50|42506.5|42486.5|42505.2|42485.2|42506.5|42486.5|42505.2|42485.2|1
1653536400000|2022-05-26 03:40:00|42492.7|42472.7|42495.2|42475.2|42495.2|42475.2|42492.7|42472.7|2
1653536410000|2022-05-26 03:40:10|42492.7|42472.7|42495.2|42475.2|42495.2|42475.2|42492.7|42472.7|0
1653536440000|2022-05-26 03:40:40|42500.2|42480.2|42505.2|42485.2|42505.2|42485.2|42500.2|42480.2|1
1653536450000|2022-05-26 03:40:50|42507.7|42487.7|42507.7|42487.7|42507.7|42487.7|42507.7|42487.7|0
1653536460000|2022-05-26 03:41:00|42509|42489|42511.5|42491.5|42512.7|42492.7|42507.7|42487.7|1
1653536470000|2022-05-26 03:41:10|42512.7|42492.7|42512.7|42492.7|42512.7|42492.7|42512.7|42492.7|0
1653536480000|2022-05-26 03:41:20|42516.5|42496.5|42515.2|42495.2|42517.7|42497.7|42515.2|42495.2|0
1653536490000|2022-05-26 03:41:30|42517.7|42497.7|42515.2|42495.2|42517.7|42497.7|42515.2|42495.2|0
1653536500000|2022-05-26 03:41:40|42517.7|42497.7|42517.7|42497.7|42517.7|42497.7|42517.7|42497.7|0
1653536510000|2022-05-26 03:41:50|42516.5|42496.5|42517.7|42497.7|42517.7|42497.7|42515.2|42495.2|0
1653536530000|2022-05-26 03:42:10|42517.8|42497.8|42517.8|42497.8|42517.8|42497.8|42517.8|42497.8|0
1653536550000|2022-05-26 03:42:30|42521.5|42501.5|42534|42514|42534|42514|42521.5|42501.5|4
1653536560000|2022-05-26 03:42:40|42535.3|42515.3|42540.3|42520.3|42540.3|42520.3|42535.3|42515.3|0
1653536580000|2022-05-26 03:43:00|42541.5|42521.5|42542.8|42522.8|42542.8|42522.8|42541.5|42521.5|1
1653536600000|2022-05-26 03:43:20|42544|42524|42535.3|42515.3|42544|42524|42535.3|42515.3|6
1653536610000|2022-05-26 03:43:30|42534|42514|42532.8|42512.8|42535.3|42515.3|42532.8|42512.8|0
1653536620000|2022-05-26 03:43:40|42531.5|42511.5|42537.8|42517.8|42537.8|42517.8|42530.3|42510.3|3
1653536630000|2022-05-26 03:43:50|42540.3|42520.3|42537.8|42517.8|42540.3|42520.3|42537.8|42517.8|1
1653536640000|2022-05-26 03:44:00|42536.5|42516.5|42537.8|42517.8|42537.8|42517.8|42536.5|42516.5|1
1653536650000|2022-05-26 03:44:10|42540.3|42520.3|42542.8|42522.8|42542.8|42522.8|42539|42519|0
1653536660000|2022-05-26 03:44:20|42541.5|42521.5|42540.3|42520.3|42541.5|42521.5|42540.3|42520.3|2
1653536670000|2022-05-26 03:44:30|42539|42519|42539|42519|42539|42519|42539|42519|1
1653536680000|2022-05-26 03:44:40|42537.7|42517.7|42536.5|42516.5|42537.7|42517.7|42536.5|42516.5|0
1653536690000|2022-05-26 03:44:50|42532.8|42512.8|42529|42509|42532.8|42512.8|42527.8|42507.8|3
1653536700000|2022-05-26 03:45:00|42530.3|42510.3|42539|42519|42539|42519|42530.3|42510.3|1
1653536710000|2022-05-26 03:45:10|42537.8|42517.8|42521.5|42501.5|42537.8|42517.8|42521.5|42501.5|4
1653536730000|2022-05-26 03:45:30|42520.3|42500.3|42519|42499|42520.3|42500.3|42515.3|42495.3|4
1653536750000|2022-05-26 03:45:50|42520.3|42500.3|42522.8|42502.8|42522.8|42502.8|42520.3|42500.3|0
1653536770000|2022-05-26 03:46:10|42524|42504|42526.5|42506.5|42526.5|42506.5|42524|42504|1
1653536780000|2022-05-26 03:46:20|42527.8|42507.8|42522.8|42502.8|42527.8|42507.8|42522.8|42502.8|3
1653536820000|2022-05-26 03:47:00|||||||||2
1653536830000|2022-05-26 03:47:10|42520.3|42500.3|42525.3|42505.3|42525.3|42505.3|42520.3|42500.3|0
1653536840000|2022-05-26 03:47:20|42522.8|42502.8|42522.8|42502.8|42522.8|42502.8|42522.8|42502.8|1
1653536850000|2022-05-26 03:47:30|42525.3|42505.3|42527.8|42507.8|42527.8|42507.8|42522.8|42502.8|0
1653536860000|2022-05-26 03:47:40|42525.3|42505.3|42525.3|42505.3|42525.3|42505.3|42525.3|42505.3|0
1653536880000|2022-05-26 03:48:00|42524|42504|42522.8|42502.8|42524|42504|42522.8|42502.8|1
1653536890000|2022-05-26 03:48:10|42525.3|42505.3|42525.3|42505.3|42525.3|42505.3|42525.3|42505.3|3
1653536950000|2022-05-26 03:49:10|42527.8|42507.8|42522.8|42502.8|42527.8|42507.8|42522.8|42502.8|0
1653536960000|2022-05-26 03:49:20|42524|42504|42522.8|42502.8|42525.3|42505.3|42522.8|42502.8|0
1653536970000|2022-05-26 03:49:30|42549|42529|42550.3|42530.3|42552.8|42532.8|42549|42529|8
1653536980000|2022-05-26 03:49:40|42552.8|42532.8|42552.8|42532.8|42552.8|42532.8|42552.8|42532.8|2
1653536990000|2022-05-26 03:49:50|42555.3|42535.3|42555.3|42535.3|42555.3|42535.3|42555.3|42535.3|1
1653537020000|2022-05-26 03:50:20|42556.5|42536.5|42555.3|42535.3|42556.5|42536.5|42555.3|42535.3|2
1653537040000|2022-05-26 03:50:40|42556.5|42536.5|42560.3|42540.3|42560.3|42540.3|42556.5|42536.5|7
1653537050000|2022-05-26 03:50:50|42559|42539|42556.5|42536.5|42559|42539|42556.5|42536.5|1
1653537060000|2022-05-26 03:51:00|42557.8|42537.8|42559|42539|42559|42539|42557.8|42537.8|0
1653537070000|2022-05-26 03:51:10|42556.5|42536.5|42555.3|42535.3|42556.5|42536.5|42554|42534|0
1653537080000|2022-05-26 03:51:20|42551.5|42531.5|42550.3|42530.3|42551.5|42531.5|42550.3|42530.3|2
1653537090000|2022-05-26 03:51:30|42551.5|42531.5|42552.8|42532.8|42552.8|42532.8|42551.5|42531.5|1
1653537100000|2022-05-26 03:51:40|42554|42534|42552.8|42532.8|42555.3|42535.3|42552.8|42532.8|3
1653537120000|2022-05-26 03:52:00|42554|42534|42554|42534|42554|42534|42554|42534|0
1653537130000|2022-05-26 03:52:10|42555.3|42535.3|42552.8|42532.8|42555.3|42535.3|42552.8|42532.8|1
1653537140000|2022-05-26 03:52:20|42551.5|42531.5|42551.5|42531.5|42551.5|42531.5|42551.5|42531.5|0
1653537150000|2022-05-26 03:52:30|||||||||3
1653537170000|2022-05-26 03:52:50|42550.3|42530.3|42550.3|42530.3|42550.3|42530.3|42550.3|42530.3|1
1653537180000|2022-05-26 03:53:00|42551.5|42531.5|42557.8|42537.8|42557.8|42537.8|42551.5|42531.5|7
1653537190000|2022-05-26 03:53:10|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|3
1653537200000|2022-05-26 03:53:20|42562.8|42542.8|42562.8|42542.8|42562.8|42542.8|42562.8|42542.8|8
1653537210000|2022-05-26 03:53:30|42564|42544|42567.8|42547.8|42567.8|42547.8|42564|42544|0
1653537220000|2022-05-26 03:53:40|||||||||2
1653537230000|2022-05-26 03:53:50|42570.3|42550.3|42570.3|42550.3|42570.3|42550.3|42570.3|42550.3|1
1653537240000|2022-05-26 03:54:00|42569|42549|42564|42544|42569|42549|42564|42544|4
1653537250000|2022-05-26 03:54:10|42562.8|42542.8|42561.5|42541.5|42562.8|42542.8|42561.5|42541.5|0
1653537260000|2022-05-26 03:54:20|42560.3|42540.3|42557.8|42537.8|42560.3|42540.3|42557.8|42537.8|0
1653537270000|2022-05-26 03:54:30|42559|42539|42559|42539|42559|42539|42559|42539|0
1653537280000|2022-05-26 03:54:40|42560.3|42540.3|42559|42539|42560.3|42540.3|42557.8|42537.8|0
1653537300000|2022-05-26 03:55:00|42560.3|42540.3|42559|42539|42562.8|42542.8|42557.8|42537.8|0
1653537310000|2022-05-26 03:55:10|42561.5|42541.5|42565.2|42545.2|42565.2|42545.2|42561.5|42541.5|1
1653537320000|2022-05-26 03:55:20|42566.4|42546.4|42569|42549|42569|42549|42566.4|42546.4|0
1653537330000|2022-05-26 03:55:30|42572.8|42552.8|42575.3|42555.3|42575.3|42555.3|42572.8|42552.8|1
1653537370000|2022-05-26 03:56:10|42577.8|42557.8|42580.3|42560.3|42580.3|42560.3|42577.8|42557.8|2
1653537380000|2022-05-26 03:56:20|42577.8|42557.8|42577.8|42557.8|42580.3|42560.3|42577.8|42557.8|1
1653537390000|2022-05-26 03:56:30|42575.3|42555.3|42575.3|42555.3|42575.3|42555.3|42575.3|42555.3|1
1653537400000|2022-05-26 03:56:40|42574|42554|42574|42554|42574|42554|42574|42554|1
1653537420000|2022-05-26 03:57:00|42572.8|42552.8|42572.8|42552.8|42572.8|42552.8|42571.5|42551.5|0
1653537430000|2022-05-26 03:57:10|42577.8|42557.8|42582.8|42562.8|42582.8|42562.8|42577.8|42557.8|1
1653537450000|2022-05-26 03:57:30|42577.8|42557.8|42574|42554|42577.8|42557.8|42572.7|42552.7|8
1653537460000|2022-05-26 03:57:40|||||||||1
1653537470000|2022-05-26 03:57:50|42576.5|42556.5|42576.5|42556.5|42576.5|42556.5|42576.5|42556.5|2
1653537480000|2022-05-26 03:58:00|42577.8|42557.8|42576.5|42556.5|42577.8|42557.8|42576.5|42556.5|1
1653537490000|2022-05-26 03:58:10|42575.2|42555.2|42572.8|42552.8|42575.2|42555.2|42572.8|42552.8|1
1653537500000|2022-05-26 03:58:20|42577.8|42557.8|42577.8|42557.8|42577.8|42557.8|42577.8|42557.8|4
1653537510000|2022-05-26 03:58:30|||||||||3
1653537520000|2022-05-26 03:58:40|42575.3|42555.3|42575.3|42555.3|42575.3|42555.3|42575.3|42555.3|0
1653537530000|2022-05-26 03:58:50|42577.8|42557.8|42572.8|42552.8|42577.8|42557.8|42572.8|42552.8|0
1653537540000|2022-05-26 03:59:00|42575.2|42555.2|42572.8|42552.8|42575.2|42555.2|42572.8|42552.8|1
1653537550000|2022-05-26 03:59:10|42569|42549|42569|42549|42569|42549|42569|42549|0
1653537560000|2022-05-26 03:59:20|42570.3|42550.3|42565.3|42545.3|42570.3|42550.3|42565.3|42545.3|0
1653537580000|2022-05-26 03:59:40|42562.8|42542.8|42564|42544|42564|42544|42562.8|42542.8|0
1653537590000|2022-05-26 03:59:50|42562.8|42542.8|42562.8|42542.8|42562.8|42542.8|42560.3|42540.3|2
1653537600000|2022-05-26 04:00:00|42564|42544|42562.8|42542.8|42566.5|42546.5|42562.8|42542.8|6
1653537610000|2022-05-26 04:00:10|42557.8|42537.8|42554|42534|42557.8|42537.8|42554|42534|2
1653537620000|2022-05-26 04:00:20|42557.8|42537.8|42552.8|42532.8|42557.8|42537.8|42552.8|42532.8|0
1653537630000|2022-05-26 04:00:30|42551.5|42531.5|42552.8|42532.8|42552.8|42532.8|42551.5|42531.5|1
1653537660000|2022-05-26 04:01:00|42550.3|42530.3|42552.8|42532.8|42552.8|42532.8|42550.3|42530.3|0
1653537670000|2022-05-26 04:01:10|||||||||1
1653537700000|2022-05-26 04:01:40|42547.8|42527.8|42551.5|42531.5|42551.5|42531.5|42547.8|42527.8|1
1653537720000|2022-05-26 04:02:00|42552.8|42532.8|42552.8|42532.8|42552.8|42532.8|42552.8|42532.8|0
1653537730000|2022-05-26 04:02:10|42550.2|42530.2|42547.8|42527.8|42550.2|42530.2|42547.8|42527.8|0
1653537740000|2022-05-26 04:02:20|42552.8|42532.8|42552.8|42532.8|42552.8|42532.8|42552.8|42532.8|0
1653537760000|2022-05-26 04:02:40|42562.8|42542.8|42562.8|42542.8|42562.8|42542.8|42562.8|42542.8|8
1653537770000|2022-05-26 04:02:50|42564|42544|42562.8|42542.8|42564|42544|42562.8|42542.8|4
1653537800000|2022-05-26 04:03:20|42565.3|42545.3|42567.8|42547.8|42567.8|42547.8|42565.3|42545.3|1
1653537830000|2022-05-26 04:03:50|42569|42549|42567.8|42547.8|42569|42549|42567.8|42547.8|0
1653537840000|2022-05-26 04:04:00|42569.1|42549.1|42569|42549|42571.5|42551.5|42567.8|42547.8|0
1653537850000|2022-05-26 04:04:10|42571.5|42551.5|42571.5|42551.5|42571.5|42551.5|42571.5|42551.5|0
1653537860000|2022-05-26 04:04:20|42570.3|42550.3|42569.1|42549.1|42570.3|42550.3|42569.1|42549.1|1
1653537880000|2022-05-26 04:04:40|42567.8|42547.8|42567.8|42547.8|42567.8|42547.8|42567.8|42547.8|0
1653537900000|2022-05-26 04:05:00|42566.5|42546.5|42565.3|42545.3|42566.5|42546.5|42565.3|42545.3|0
1653537940000|2022-05-26 04:05:40|42562.8|42542.8|42562.8|42542.8|42562.8|42542.8|42562.8|42542.8|0
1653537950000|2022-05-26 04:05:50|42560.3|42540.3|42562.8|42542.8|42562.8|42542.8|42560.3|42540.3|2
1653537960000|2022-05-26 04:06:00|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|3
1653537970000|2022-05-26 04:06:10|42561.6|42541.6|42560.3|42540.3|42565.3|42545.3|42560.3|42540.3|1
1653537980000|2022-05-26 04:06:20|42561.6|42541.6|42562.8|42542.8|42562.8|42542.8|42561.6|42541.6|0
1653538010000|2022-05-26 04:06:50|42560.3|42540.3|42561.6|42541.6|42561.6|42541.6|42560.3|42540.3|0
1653538020000|2022-05-26 04:07:00|42562.8|42542.8|42562.8|42542.8|42562.8|42542.8|42562.8|42542.8|0
1653538060000|2022-05-26 04:07:40|42560.3|42540.3|42561.6|42541.6|42561.6|42541.6|42560.3|42540.3|0
1653538070000|2022-05-26 04:07:50|42562.8|42542.8|42562.8|42542.8|42562.8|42542.8|42562.8|42542.8|0
1653538080000|2022-05-26 04:08:00|42564|42544|42565.3|42545.3|42565.3|42545.3|42564|42544|1
1653538090000|2022-05-26 04:08:10|42567.8|42547.8|42572.8|42552.8|42572.8|42552.8|42567.8|42547.8|1
1653538100000|2022-05-26 04:08:20|42570.3|42550.3|42569.1|42549.1|42570.3|42550.3|42569.1|42549.1|1
1653538110000|2022-05-26 04:08:30|42570.3|42550.3|42567.8|42547.8|42570.3|42550.3|42567.8|42547.8|0
1653538150000|2022-05-26 04:09:10|42566.6|42546.6|42584|42564|42584|42564|42565.3|42545.3|6
1653538160000|2022-05-26 04:09:20|42577.7|42557.7|42562.8|42542.8|42577.7|42557.7|42562.8|42542.8|11
1653538190000|2022-05-26 04:09:50|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|0
1653538200000|2022-05-26 04:10:00|42560.2|42540.2|42555.2|42535.2|42560.2|42540.2|42555.2|42535.2|0
1653538210000|2022-05-26 04:10:10|42556.5|42536.5|42557.8|42537.8|42559|42539|42556.5|42536.5|0
1653538250000|2022-05-26 04:10:50|42560.3|42540.3|42557.8|42537.8|42560.3|42540.3|42557.8|42537.8|0
1653538260000|2022-05-26 04:11:00|42556.5|42536.5|42555.3|42535.3|42556.5|42536.5|42555.3|42535.3|0
1653538290000|2022-05-26 04:11:30|42554|42534|42554|42534|42554|42534|42554|42534|1
1653538310000|2022-05-26 04:11:50|42547.8|42527.8|42547.8|42527.8|42547.8|42527.8|42546.6|42526.6|4
1653538320000|2022-05-26 04:12:00|||||||||3
1653538330000|2022-05-26 04:12:10|42549.1|42529.1|42552.8|42532.8|42552.8|42532.8|42549.1|42529.1|0
1653538340000|2022-05-26 04:12:20|42550.3|42530.3|42547.8|42527.8|42550.3|42530.3|42547.8|42527.8|1
1653538350000|2022-05-26 04:12:30|42549.1|42529.1|42547.8|42527.8|42552.8|42532.8|42547.8|42527.8|0
1653538360000|2022-05-26 04:12:40|42550.3|42530.3|42547.8|42527.8|42550.3|42530.3|42547.8|42527.8|0
1653538380000|2022-05-26 04:13:00|||||||||1
1653538410000|2022-05-26 04:13:30|42546.5|42526.5|42545.3|42525.3|42546.5|42526.5|42545.3|42525.3|0
1653538420000|2022-05-26 04:13:40|42546.6|42526.6|42547.8|42527.8|42547.8|42527.8|42546.6|42526.6|0
1653538430000|2022-05-26 04:13:50|42545.3|42525.3|42545.3|42525.3|42545.3|42525.3|42545.3|42525.3|0
1653538440000|2022-05-26 04:14:00|42544|42524|42544|42524|42544|42524|42544|42524|0
1653538450000|2022-05-26 04:14:10|42542.8|42522.8|42542.8|42522.8|42542.8|42522.8|42542.8|42522.8|0
1653538460000|2022-05-26 04:14:20|42536.5|42516.5|42537.8|42517.8|42537.8|42517.8|42534|42514|0
1653538470000|2022-05-26 04:14:30|42532.8|42512.8|42532.8|42512.8|42537.8|42517.8|42532.8|42512.8|1
1653538480000|2022-05-26 04:14:40|42534.1|42514.1|42532.8|42512.8|42537.8|42517.8|42532.8|42512.8|2
1653538500000|2022-05-26 04:15:00|||||||||1
1653538520000|2022-05-26 04:15:20|||||||||2
1653538530000|2022-05-26 04:15:30|42534.1|42514.1|42532.8|42512.8|42535.3|42515.3|42532.8|42512.8|0
1653538550000|2022-05-26 04:15:50|42527.8|42507.8|42527.8|42507.8|42527.8|42507.8|42527.8|42507.8|0
1653538590000|2022-05-26 04:16:30|||||||||1
1653538600000|2022-05-26 04:16:40|42531.6|42511.6|42532.8|42512.8|42532.8|42512.8|42531.6|42511.6|1
1653538610000|2022-05-26 04:16:50|42539|42519|42539|42519|42539|42519|42539|42519|0
1653538620000|2022-05-26 04:17:00|42537.8|42517.8|42537.8|42517.8|42537.8|42517.8|42537.8|42517.8|0
1653538670000|2022-05-26 04:17:50|42535.3|42515.3|42532.8|42512.8|42535.3|42515.3|42532.8|42512.8|1
1653538680000|2022-05-26 04:18:00|42534|42514|42534|42514|42534|42514|42534|42514|0
1653538700000|2022-05-26 04:18:20|42532.8|42512.8|42532.8|42512.8|42532.8|42512.8|42532.8|42512.8|0
1653538720000|2022-05-26 04:18:40|42531.5|42511.5|42531.5|42511.5|42531.5|42511.5|42531.5|42511.5|2
1653538730000|2022-05-26 04:18:50|42530.3|42510.3|42530.3|42510.3|42530.3|42510.3|42530.3|42510.3|0
1653538740000|2022-05-26 04:19:00|42529.1|42509.1|42526.5|42506.5|42529.1|42509.1|42526.5|42506.5|1
1653538750000|2022-05-26 04:19:10|42525.3|42505.3|42525.3|42505.3|42525.3|42505.3|42525.3|42505.3|0
1653538760000|2022-05-26 04:19:20|42526.5|42506.5|42527.8|42507.8|42527.8|42507.8|42526.5|42506.5|0
1653538780000|2022-05-26 04:19:40|42526.5|42506.5|42525.3|42505.3|42526.5|42506.5|42525.3|42505.3|0
1653538790000|2022-05-26 04:19:50|42522.8|42502.8|42522.8|42502.8|42522.8|42502.8|42522.8|42502.8|1
1653538800000|2022-05-26 04:20:00|42521.5|42501.5|42516.5|42496.5|42521.5|42501.5|42516.5|42496.5|5
1653538830000|2022-05-26 04:20:30|42517.8|42497.8|42521.6|42501.6|42521.6|42501.6|42517.8|42497.8|4
1653538840000|2022-05-26 04:20:40|42522.8|42502.8|42522.8|42502.8|42527.8|42507.8|42522.8|42502.8|0
1653538850000|2022-05-26 04:20:50|42524|42504|42524|42504|42524|42504|42524|42504|0
1653538860000|2022-05-26 04:21:00|42522.8|42502.8|42522.8|42502.8|42522.8|42502.8|42522.8|42502.8|0
1653538880000|2022-05-26 04:21:20|42524|42504|42525.3|42505.3|42525.3|42505.3|42524|42504|1
1653538890000|2022-05-26 04:21:30|42524|42504|42524|42504|42524|42504|42524|42504|0
1653538910000|2022-05-26 04:21:50|42522.8|42502.8|42520.3|42500.3|42522.8|42502.8|42520.3|42500.3|1
1653538920000|2022-05-26 04:22:00|42519|42499|42521.6|42501.6|42521.6|42501.6|42514|42494|1
1653538930000|2022-05-26 04:22:10|42522.8|42502.8|42522.8|42502.8|42522.8|42502.8|42522.8|42502.8|0
1653538940000|2022-05-26 04:22:20|42520.3|42500.3|42520.3|42500.3|42520.3|42500.3|42520.3|42500.3|0
1653538950000|2022-05-26 04:22:30|42517.8|42497.8|42516.6|42496.6|42517.8|42497.8|42516.6|42496.6|1
1653538980000|2022-05-26 04:23:00|42515.3|42495.3|42515.3|42495.3|42515.3|42495.3|42515.3|42495.3|2
1653538990000|2022-05-26 04:23:10|||||||||1
1653539000000|2022-05-26 04:23:20|42512.8|42492.8|42512.8|42492.8|42512.8|42492.8|42512.8|42492.8|0
1653539010000|2022-05-26 04:23:30|42509|42489|42509|42489|42509|42489|42509|42489|2
1653539020000|2022-05-26 04:23:40|42507.7|42487.7|42507.8|42487.8|42509.1|42489.1|42507.7|42487.7|8
1653539030000|2022-05-26 04:23:50|42505.3|42485.3|42507.7|42487.7|42509|42489|42505.3|42485.3|3
1653539040000|2022-05-26 04:24:00|42506.5|42486.5|42504|42484|42506.5|42486.5|42504|42484|0
1653539080000|2022-05-26 04:24:40|||||||||1
1653539100000|2022-05-26 04:25:00|42502.7|42482.7|42500.3|42480.3|42502.7|42482.7|42500.3|42480.3|1
1653539120000|2022-05-26 04:25:20|42499|42479|42497.8|42477.8|42499|42479|42497.8|42477.8|0
1653539130000|2022-05-26 04:25:30|42499.1|42479.1|42497.8|42477.8|42501.5|42481.5|42497.8|42477.8|5
1653539150000|2022-05-26 04:25:50|42500.3|42480.3|42497.8|42477.8|42500.3|42480.3|42497.8|42477.8|0
1653539190000|2022-05-26 04:26:30|42500.3|42480.3|42502.8|42482.8|42502.8|42482.8|42500.3|42480.3|2
1653539210000|2022-05-26 04:26:50|42500.3|42480.3|42500.3|42480.3|42500.3|42480.3|42500.3|42480.3|1
1653539220000|2022-05-26 04:27:00|42502.8|42482.8|42500.3|42480.3|42502.8|42482.8|42500.3|42480.3|0
1653539250000|2022-05-26 04:27:30|42502.8|42482.8|42500.3|42480.3|42502.8|42482.8|42500.3|42480.3|0
1653539260000|2022-05-26 04:27:40|42502.8|42482.8|42502.8|42482.8|42502.8|42482.8|42500.3|42480.3|1
1653539290000|2022-05-26 04:28:10|42504.1|42484.1|42507.8|42487.8|42507.8|42487.8|42504.1|42484.1|3
1653539320000|2022-05-26 04:28:40|42505.3|42485.3|42505.3|42485.3|42505.3|42485.3|42505.3|42485.3|0
1653539340000|2022-05-26 04:29:00|42507.8|42487.8|42507.8|42487.8|42507.8|42487.8|42507.8|42487.8|1
1653539350000|2022-05-26 04:29:10|42509.1|42489.1|42509|42489|42509.1|42489.1|42509|42489|0
1653539360000|2022-05-26 04:29:20|42507.8|42487.8|42507.8|42487.8|42509|42489|42507.8|42487.8|0
1653539370000|2022-05-26 04:29:30|42506.5|42486.5|42505.3|42485.3|42506.5|42486.5|42505.3|42485.3|0
1653539380000|2022-05-26 04:29:40|42507.8|42487.8|42507.8|42487.8|42507.8|42487.8|42507.8|42487.8|0
1653539390000|2022-05-26 04:29:50|42506.5|42486.5|42502.8|42482.8|42506.5|42486.5|42502.8|42482.8|0
1653539400000|2022-05-26 04:30:00|42505.3|42485.3|42507.8|42487.8|42507.8|42487.8|42502.8|42482.8|6
1653539410000|2022-05-26 04:30:10|42509.1|42489.1|42510.3|42490.3|42510.3|42490.3|42507.8|42487.8|2
1653539440000|2022-05-26 04:30:40|42509|42489|42510.3|42490.3|42510.3|42490.3|42507.8|42487.8|0
1653539460000|2022-05-26 04:31:00|42509|42489|42505.3|42485.3|42510.3|42490.3|42505.3|42485.3|5
1653539470000|2022-05-26 04:31:10|42507.8|42487.8|42507.8|42487.8|42507.8|42487.8|42507.8|42487.8|1
1653539490000|2022-05-26 04:31:30|42506.5|42486.5|42505.3|42485.3|42506.5|42486.5|42505.3|42485.3|1
1653539500000|2022-05-26 04:31:40|42507.8|42487.8|42507.8|42487.8|42507.8|42487.8|42505.3|42485.3|3
1653539540000|2022-05-26 04:32:20|42505.3|42485.3|42501.5|42481.5|42505.3|42485.3|42501.5|42481.5|0
1653539550000|2022-05-26 04:32:30|42500.3|42480.3|42500.4|42480.4|42500.4|42480.4|42497.8|42477.8|0
1653539560000|2022-05-26 04:32:40|42502.8|42482.8|42502.8|42482.8|42502.8|42482.8|42502.8|42482.8|0
1653539570000|2022-05-26 04:32:50|42501.5|42481.5|42497.8|42477.8|42501.5|42481.5|42497.8|42477.8|0
1653539590000|2022-05-26 04:33:10|||||||||1
1653539630000|2022-05-26 04:33:50|42495.3|42475.3|42495.3|42475.3|42497.8|42477.8|42495.3|42475.3|1
1653539640000|2022-05-26 04:34:00|42497.8|42477.8|42499|42479|42499|42479|42497.8|42477.8|0
1653539650000|2022-05-26 04:34:10|42497.8|42477.8|42495.3|42475.3|42497.8|42477.8|42495.3|42475.3|1
1653539660000|2022-05-26 04:34:20|42492.8|42472.8|42492.8|42472.8|42492.8|42472.8|42492.8|42472.8|0
1653539670000|2022-05-26 04:34:30|42495.3|42475.3|42495.3|42475.3|42495.3|42475.3|42495.3|42475.3|0
1653539680000|2022-05-26 04:34:40|42492.8|42472.8|42492.8|42472.8|42492.8|42472.8|42492.8|42472.8|0
1653539700000|2022-05-26 04:35:00|42494.1|42474.1|42492.8|42472.8|42497.8|42477.8|42492.8|42472.8|1
1653539710000|2022-05-26 04:35:10|||||||||1
1653539720000|2022-05-26 04:35:20|42495.3|42475.3|42495.3|42475.3|42495.3|42475.3|42495.3|42475.3|0
1653539730000|2022-05-26 04:35:30|42492.8|42472.8|42492.8|42472.8|42492.8|42472.8|42492.8|42472.8|0
1653539750000|2022-05-26 04:35:50|42495.3|42475.3|42492.8|42472.8|42495.3|42475.3|42492.8|42472.8|0
1653539760000|2022-05-26 04:36:00|42494.1|42474.1|42495.3|42475.3|42495.3|42475.3|42494.1|42474.1|0
1653539810000|2022-05-26 04:36:50|42492.8|42472.8|42492.8|42472.8|42492.8|42472.8|42492.8|42472.8|6
1653539820000|2022-05-26 04:37:00|42490.3|42470.3|42490.3|42470.3|42490.3|42470.3|42490.3|42470.3|1
1653539830000|2022-05-26 04:37:10|42491.6|42471.6|42492.8|42472.8|42492.8|42472.8|42491.6|42471.6|4
1653539840000|2022-05-26 04:37:20|42491.5|42471.5|42492.8|42472.8|42492.8|42472.8|42487.8|42467.8|0
1653539850000|2022-05-26 04:37:30|42487.8|42467.8|42487.8|42467.8|42487.8|42467.8|42487.8|42467.8|1
1653539860000|2022-05-26 04:37:40|||||||||1
1653539870000|2022-05-26 04:37:50|||||||||1
1653539880000|2022-05-26 04:38:00|42485.3|42465.3|42484|42464|42485.3|42465.3|42484|42464|1
1653539890000|2022-05-26 04:38:10|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|1
1653539900000|2022-05-26 04:38:20|42480.3|42460.3|42477.8|42457.8|42480.3|42460.3|42477.8|42457.8|0
1653539910000|2022-05-26 04:38:30|42479.1|42459.1|42480.3|42460.3|42480.3|42460.3|42479.1|42459.1|0
1653539920000|2022-05-26 04:38:40|42479|42459|42477.8|42457.8|42479|42459|42477.8|42457.8|1
1653539950000|2022-05-26 04:39:10|42476.5|42456.5|42476.5|42456.5|42476.5|42456.5|42476.5|42456.5|1
1653539980000|2022-05-26 04:39:40|42475.2|42455.2|42474|42454|42475.2|42455.2|42474|42454|1
1653539990000|2022-05-26 04:39:50|42476.5|42456.5|42475.3|42455.3|42476.5|42456.5|42471.5|42451.5|10
1653540000000|2022-05-26 04:40:00|42470.3|42450.3|42472.8|42452.8|42472.8|42452.8|42470.3|42450.3|2
1653540010000|2022-05-26 04:40:10|42471.5|42451.5|42471.6|42451.6|42471.6|42451.6|42471.5|42451.5|0
1653540020000|2022-05-26 04:40:20|42472.8|42452.8|42460.2|42440.2|42472.8|42452.8|42460.2|42440.2|61
1653540030000|2022-05-26 04:40:30|42457.8|42437.8|42455.3|42435.3|42457.8|42437.8|42452.8|42432.8|3
1653540040000|2022-05-26 04:40:40|42454|42434|42452.8|42432.8|42454|42434|42452.8|42432.8|1
1653540050000|2022-05-26 04:40:50|42454.1|42434.1|42452.8|42432.8|42455.3|42435.3|42452.8|42432.8|0
1653540070000|2022-05-26 04:41:10|42454.1|42434.1|42455.3|42435.3|42455.3|42435.3|42454.1|42434.1|0
1653540080000|2022-05-26 04:41:20|||||||||3
1653540090000|2022-05-26 04:41:30|42460.3|42440.3|42460.3|42440.3|42460.3|42440.3|42460.3|42440.3|2
1653540130000|2022-05-26 04:42:10|42457.8|42437.8|42460.3|42440.3|42460.3|42440.3|42457.8|42437.8|5
1653540140000|2022-05-26 04:42:20|||||||||3
1653540150000|2022-05-26 04:42:30|42461.6|42441.6|42460.3|42440.3|42462.8|42442.8|42460.3|42440.3|1
1653540160000|2022-05-26 04:42:40|42462.8|42442.8|42462.8|42442.8|42462.8|42442.8|42462.8|42442.8|1
1653540180000|2022-05-26 04:43:00|42460.2|42440.2|42462.8|42442.8|42462.8|42442.8|42459.1|42439.1|1
1653540190000|2022-05-26 04:43:10|42465.3|42445.3|42467.8|42447.8|42467.8|42447.8|42465.3|42445.3|10
1653540200000|2022-05-26 04:43:20|42466.6|42446.6|42462.8|42442.8|42466.6|42446.6|42462.8|42442.8|0
1653540210000|2022-05-26 04:43:30|42461.5|42441.5|42462.8|42442.8|42464|42444|42461.5|42441.5|1
1653540220000|2022-05-26 04:43:40|42460.3|42440.3|42460.3|42440.3|42460.3|42440.3|42460.3|42440.3|0
1653540230000|2022-05-26 04:43:50|42462.8|42442.8|42462.8|42442.8|42462.8|42442.8|42462.8|42442.8|0
1653540240000|2022-05-26 04:44:00|||||||||1
1653540260000|2022-05-26 04:44:20|42460.3|42440.3|42462.8|42442.8|42462.8|42442.8|42460.3|42440.3|0
1653540280000|2022-05-26 04:44:40|42461.5|42441.5|42457.8|42437.8|42461.5|42441.5|42457.8|42437.8|15
1653540290000|2022-05-26 04:44:50|42459.1|42439.1|42460.3|42440.3|42460.3|42440.3|42459.1|42439.1|0
1653540300000|2022-05-26 04:45:00|42459|42439|42457.8|42437.8|42459|42439|42457.8|42437.8|0
1653540310000|2022-05-26 04:45:10|42459.1|42439.1|42460.3|42440.3|42460.3|42440.3|42459.1|42439.1|0
1653540320000|2022-05-26 04:45:20|42459|42439|42459|42439|42459|42439|42459|42439|0
1653540330000|2022-05-26 04:45:30|42457.8|42437.8|42460.3|42440.3|42460.3|42440.3|42456.5|42436.5|2
1653540340000|2022-05-26 04:45:40|42459|42439|42457.8|42437.8|42459|42439|42457.8|42437.8|0
1653540360000|2022-05-26 04:46:00|42461.6|42441.6|42457.8|42437.8|42462.8|42442.8|42457.8|42437.8|1
1653540370000|2022-05-26 04:46:10|||||||||1
1653540380000|2022-05-26 04:46:20|42456.5|42436.5|42454|42434|42456.5|42436.5|42454|42434|1
1653540410000|2022-05-26 04:46:50|42450.2|42430.2|42449|42429|42450.2|42430.2|42449|42429|5
1653540440000|2022-05-26 04:47:20|42451.6|42431.6|42452.8|42432.8|42452.8|42432.8|42451.6|42431.6|2
1653540470000|2022-05-26 04:47:50|42457.8|42437.8|42460.2|42440.2|42460.2|42440.2|42457.8|42437.8|0
1653540480000|2022-05-26 04:48:00|42459|42439|42459|42439|42459|42439|42459|42439|0
1653540520000|2022-05-26 04:48:40|42461.5|42441.5|42462.8|42442.8|42462.8|42442.8|42461.5|42441.5|0
1653540530000|2022-05-26 04:48:50|42461.5|42441.5|42464|42444|42464|42444|42460.3|42440.3|1
1653540540000|2022-05-26 04:49:00|42465.3|42445.3|42465.3|42445.3|42465.3|42445.3|42465.3|42445.3|2
1653540550000|2022-05-26 04:49:10|||||||||3
1653540560000|2022-05-26 04:49:20|42464|42444|42464|42444|42464|42444|42464|42444|1
1653540570000|2022-05-26 04:49:30|42462.8|42442.8|42462.8|42442.8|42462.8|42442.8|42462.8|42442.8|1
1653540590000|2022-05-26 04:49:50|42461.5|42441.5|42457.8|42437.8|42461.5|42441.5|42457.8|42437.8|0
1653540600000|2022-05-26 04:50:00|||||||||1
1653540610000|2022-05-26 04:50:10|42455.3|42435.3|42452.8|42432.8|42455.3|42435.3|42452.8|42432.8|1
1653540620000|2022-05-26 04:50:20|||||||||1
1653540650000|2022-05-26 04:50:50|42450.3|42430.3|42452.8|42432.8|42452.8|42432.8|42450.3|42430.3|0
1653540660000|2022-05-26 04:51:00|42450.3|42430.3|42444|42424|42450.3|42430.3|42444|42424|3
1653540670000|2022-05-26 04:51:10|42442.8|42422.8|42442.8|42422.8|42442.8|42422.8|42441.5|42421.5|0
1653540680000|2022-05-26 04:51:20|42441.5|42421.5|42442.8|42422.8|42445.3|42425.3|42440.3|42420.3|5
1653540690000|2022-05-26 04:51:30|42440.3|42420.3|42432.8|42412.8|42440.3|42420.3|42432.8|42412.8|7
1653540700000|2022-05-26 04:51:40|42437.8|42417.8|42437.8|42417.8|42439.1|42419.1|42432.8|42412.8|7
1653540710000|2022-05-26 04:51:50|42441.6|42421.6|42442.8|42422.8|42442.8|42422.8|42441.6|42421.6|1
1653540720000|2022-05-26 04:52:00|42437.8|42417.8|42437.8|42417.8|42437.8|42417.8|42437.8|42417.8|1
1653540730000|2022-05-26 04:52:10|42440.3|42420.3|42439|42419|42440.3|42420.3|42439|42419|0
1653540740000|2022-05-26 04:52:20|42437.8|42417.8|42437.8|42417.8|42437.8|42417.8|42437.8|42417.8|0
1653540750000|2022-05-26 04:52:30|||||||||3
1653540760000|2022-05-26 04:52:40|42420.3|42400.3|42415.3|42395.3|42420.3|42400.3|42415.3|42395.3|18
1653540770000|2022-05-26 04:52:50|42417.8|42397.8|42402.8|42382.8|42417.8|42397.8|42397.8|42377.8|15
1653540780000|2022-05-26 04:53:00|42400.3|42380.3|42401.6|42381.6|42401.6|42381.6|42397.8|42377.8|5
1653540790000|2022-05-26 04:53:10|42402.8|42382.8|42402.8|42382.8|42402.8|42382.8|42402.8|42382.8|9
1653540800000|2022-05-26 04:53:20|42404|42384|42415.3|42395.3|42415.3|42395.3|42404|42384|7
1653540810000|2022-05-26 04:53:30|42417.8|42397.8|42422.8|42402.8|42422.8|42402.8|42417.8|42397.8|4
1653540820000|2022-05-26 04:53:40|42426.6|42406.6|42427.8|42407.8|42429.1|42409.1|42426.6|42406.6|5
1653540830000|2022-05-26 04:53:50|42426.5|42406.5|42425.3|42405.3|42427.8|42407.8|42425.3|42405.3|3
1653540840000|2022-05-26 04:54:00|42422.8|42402.8|42417.8|42397.8|42422.8|42402.8|42416.5|42396.5|3
1653540850000|2022-05-26 04:54:10|42420.3|42400.3|42414|42394|42420.3|42400.3|42414|42394|2
1653540860000|2022-05-26 04:54:20|42412.8|42392.8|42412.8|42392.8|42412.8|42392.8|42412.8|42392.8|0
1653540870000|2022-05-26 04:54:30|42414|42394|42415.3|42395.3|42415.3|42395.3|42412.8|42392.8|0
1653540880000|2022-05-26 04:54:40|42412.8|42392.8|42412.8|42392.8|42412.8|42392.8|42412.8|42392.8|2
1653540890000|2022-05-26 04:54:50|42411.5|42391.5|42410.3|42390.3|42411.5|42391.5|42410.3|42390.3|1
1653540900000|2022-05-26 04:55:00|42411.6|42391.6|42412.8|42392.8|42412.8|42392.8|42410.3|42390.3|1
1653540910000|2022-05-26 04:55:10|42415.3|42395.3|42415.3|42395.3|42415.3|42395.3|42415.3|42395.3|1
1653540920000|2022-05-26 04:55:20|42412.8|42392.8|42409|42389|42412.8|42392.8|42409|42389|7
1653540930000|2022-05-26 04:55:30|42407.8|42387.8|42405.3|42385.3|42407.8|42387.8|42405.3|42385.3|6
1653540940000|2022-05-26 04:55:40|42404|42384|42405.3|42385.3|42405.3|42385.3|42404|42384|1
1653540950000|2022-05-26 04:55:50|42406.5|42386.5|42405.3|42385.3|42406.5|42386.5|42405.3|42385.3|0
1653540960000|2022-05-26 04:56:00|42402.8|42382.8|42402.8|42382.8|42402.8|42382.8|42402.8|42382.8|2
1653540970000|2022-05-26 04:56:10|42400.3|42380.3|42392.8|42372.8|42400.3|42380.3|42392.8|42372.8|1
1653540980000|2022-05-26 04:56:20|42391.5|42371.5|42392.8|42372.8|42392.8|42372.8|42390.3|42370.3|1
1653540990000|2022-05-26 04:56:30|42391.6|42371.6|42390.3|42370.3|42392.8|42372.8|42390.3|42370.3|5
1653541000000|2022-05-26 04:56:40|42391.6|42371.6|42395.3|42375.3|42395.3|42375.3|42390.3|42370.3|2
1653541010000|2022-05-26 04:56:50|||||||||1
1653541020000|2022-05-26 04:57:00|42394.1|42374.1|42394.1|42374.1|42394.1|42374.1|42394.1|42374.1|0
1653541030000|2022-05-26 04:57:10|42397.8|42377.8|42397.8|42377.8|42397.8|42377.8|42397.8|42377.8|0
1653541050000|2022-05-26 04:57:30|42399|42379|42396.6|42376.6|42399|42379|42396.5|42376.5|0
1653541060000|2022-05-26 04:57:40|42397.8|42377.8|42397.8|42377.8|42397.8|42377.8|42397.8|42377.8|0
1653541070000|2022-05-26 04:57:50|42392.8|42372.8|42392.8|42372.8|42392.8|42372.8|42392.8|42372.8|0
1653541080000|2022-05-26 04:58:00|||||||||2
1653541090000|2022-05-26 04:58:10|42391.6|42371.6|42391.6|42371.6|42391.6|42371.6|42391.6|42371.6|1
1653541100000|2022-05-26 04:58:20|||||||||2
1653541110000|2022-05-26 04:58:30|42395.3|42375.3|42399.1|42379.1|42399.1|42379.1|42395.3|42375.3|1
1653541120000|2022-05-26 04:58:40|42400.3|42380.3|42400.3|42380.3|42400.3|42380.3|42400.3|42380.3|0
1653541130000|2022-05-26 04:58:50|42401.6|42381.6|42402.8|42382.8|42405.3|42385.3|42401.6|42381.6|0
1653541140000|2022-05-26 04:59:00|42405.3|42385.3|42406.5|42386.5|42407.8|42387.8|42405.3|42385.3|1
1653541150000|2022-05-26 04:59:10|42406.6|42386.6|42407.8|42387.8|42407.8|42387.8|42406.6|42386.6|0
1653541170000|2022-05-26 04:59:30|42406.5|42386.5|42401.5|42381.5|42406.5|42386.5|42401.5|42381.5|1
1653541180000|2022-05-26 04:59:40|42402.8|42382.8|42402.8|42382.8|42402.8|42382.8|42402.8|42382.8|3
1653541190000|2022-05-26 04:59:50|42405.3|42385.3|42415.3|42395.3|42415.3|42395.3|42405.3|42385.3|2
1653541200000|2022-05-26 05:00:00|42412.8|42392.8|42409|42389|42417.8|42397.8|42409|42389|2
1653541210000|2022-05-26 05:00:10|42411.6|42391.6|42415.3|42395.3|42419|42399|42411.6|42391.6|4
1653541220000|2022-05-26 05:00:20|42416.6|42396.6|42422.8|42402.8|42422.8|42402.8|42416.6|42396.6|0
1653541230000|2022-05-26 05:00:30|42420.3|42400.3|42417.8|42397.8|42420.3|42400.3|42417.8|42397.8|1
1653541240000|2022-05-26 05:00:40|42410.3|42390.3|42410.3|42390.3|42410.3|42390.3|42409.1|42389.1|3
1653541250000|2022-05-26 05:00:50|42411.6|42391.6|42424.1|42404.1|42424.1|42404.1|42411.6|42391.6|5
1653541260000|2022-05-26 05:01:00|42425.4|42405.4|42427.8|42407.8|42427.8|42407.8|42422.8|42402.8|1
1653541270000|2022-05-26 05:01:10|42422.8|42402.8|42435.3|42415.3|42435.3|42415.3|42422.8|42402.8|4
1653541280000|2022-05-26 05:01:20|42436.6|42416.6|42431.5|42411.5|42437.8|42417.8|42431.5|42411.5|0
1653541290000|2022-05-26 05:01:30|42430.3|42410.3|42430.3|42410.3|42432.8|42412.8|42430.3|42410.3|0
1653541300000|2022-05-26 05:01:40|42431.6|42411.6|42432.8|42412.8|42432.8|42412.8|42430.3|42410.3|3
1653541310000|2022-05-26 05:01:50|42434|42414|42434|42414|42434|42414|42434|42414|2
1653541320000|2022-05-26 05:02:00|42432.8|42412.8|42434|42414|42435.3|42415.3|42432.8|42412.8|0
1653541330000|2022-05-26 05:02:10|42432.8|42412.8|42426.6|42406.6|42432.8|42412.8|42426.6|42406.6|1
1653541340000|2022-05-26 05:02:20|42424.1|42404.1|42424.1|42404.1|42424.1|42404.1|42424.1|42404.1|0
1653541350000|2022-05-26 05:02:30|42425.3|42405.3|42424.1|42404.1|42425.3|42405.3|42424.1|42404.1|0
1653541360000|2022-05-26 05:02:40|42425.3|42405.3|42424|42404|42425.3|42405.3|42422.8|42402.8|3
1653541370000|2022-05-26 05:02:50|42422.8|42402.8|42427.8|42407.8|42427.8|42407.8|42422.8|42402.8|5
1653541380000|2022-05-26 05:03:00|42426.6|42406.6|42420.3|42400.3|42427.8|42407.8|42420.3|42400.3|2
1653541390000|2022-05-26 05:03:10|42422.8|42402.8|42417.8|42397.8|42422.8|42402.8|42417.8|42397.8|8
1653541400000|2022-05-26 05:03:20|42412.8|42392.8|42402.8|42382.8|42412.8|42392.8|42402.8|42382.8|3
1653541410000|2022-05-26 05:03:30|42405.3|42385.3|42405.3|42385.3|42405.3|42385.3|42405.3|42385.3|1
1653541420000|2022-05-26 05:03:40|42406.5|42386.5|42407.8|42387.8|42407.8|42387.8|42406.5|42386.5|1
1653541430000|2022-05-26 05:03:50|42411.5|42391.5|42412.8|42392.8|42412.8|42392.8|42410.3|42390.3|0
1653541470000|2022-05-26 05:04:30|42417.8|42397.8|42419|42399|42419|42399|42417.8|42397.8|1
1653541480000|2022-05-26 05:04:40|42420.3|42400.3|42419|42399|42420.3|42400.3|42419|42399|1
1653541490000|2022-05-26 05:04:50|42420.3|42400.3|42422.8|42402.8|42424|42404|42419|42399|2
1653541500000|2022-05-26 05:05:00|42421.5|42401.5|42407.8|42387.8|42424|42404|42407.8|42387.8|5
1653541510000|2022-05-26 05:05:10|42406.5|42386.5|42405.3|42385.3|42406.5|42386.5|42405.3|42385.3|0
1653541520000|2022-05-26 05:05:20|42407.8|42387.8|42407.8|42387.8|42407.8|42387.8|42407.8|42387.8|0
1653541530000|2022-05-26 05:05:30|42406.5|42386.5|42407.8|42387.8|42407.8|42387.8|42406.5|42386.5|1
1653541540000|2022-05-26 05:05:40|42409|42389|42409|42389|42409|42389|42409|42389|2
1653541550000|2022-05-26 05:05:50|42410.3|42390.3|42411.6|42391.6|42412.8|42392.8|42410.3|42390.3|0
1653541560000|2022-05-26 05:06:00|42412.8|42392.8|42412.8|42392.8|42412.8|42392.8|42412.8|42392.8|0
1653541570000|2022-05-26 05:06:10|42410.3|42390.3|42411.6|42391.6|42412.8|42392.8|42410.3|42390.3|1
1653541580000|2022-05-26 05:06:20|42412.8|42392.8|42412.8|42392.8|42412.8|42392.8|42412.8|42392.8|0
1653541590000|2022-05-26 05:06:30|42414|42394|42415.3|42395.3|42415.3|42395.3|42412.8|42392.8|0
1653541600000|2022-05-26 05:06:40|42412.8|42392.8|42415.3|42395.3|42415.3|42395.3|42412.8|42392.8|0
1653541610000|2022-05-26 05:06:50|42414|42394|42412.8|42392.8|42414|42394|42412.8|42392.8|0
1653541620000|2022-05-26 05:07:00|42414.1|42394.1|42427.8|42407.8|42427.8|42407.8|42414.1|42394.1|1
1653541630000|2022-05-26 05:07:10|42430.4|42410.4|42431.6|42411.6|42432.9|42412.9|42430.4|42410.4|2
1653541640000|2022-05-26 05:07:20|42432.9|42412.9|42432.8|42412.8|42432.9|42412.9|42432.8|42412.8|2
1653541650000|2022-05-26 05:07:30|42434|42414|42439.1|42419.1|42439.1|42419.1|42434|42414|3
1653541660000|2022-05-26 05:07:40|42440.3|42420.3|42444.1|42424.1|42444.1|42424.1|42440.3|42420.3|0
1653541670000|2022-05-26 05:07:50|42445.4|42425.4|42447.8|42427.8|42449.1|42429.1|42445.4|42425.4|4
1653541680000|2022-05-26 05:08:00|42446.5|42426.5|42440.3|42420.3|42446.5|42426.5|42440.3|42420.3|0
1653541690000|2022-05-26 05:08:10|42441.6|42421.6|42439|42419|42442.8|42422.8|42439|42419|4
1653541700000|2022-05-26 05:08:20|42434|42414|42427.8|42407.8|42434|42414|42427.8|42407.8|1
1653541710000|2022-05-26 05:08:30|42430.3|42410.3|42432.8|42412.8|42432.8|42412.8|42430.3|42410.3|0
1653541720000|2022-05-26 05:08:40|42430.3|42410.3|42430.3|42410.3|42432.8|42412.8|42427.8|42407.8|0
1653541730000|2022-05-26 05:08:50|42429|42409|42429.1|42409.1|42430.3|42410.3|42429|42409|1
1653541740000|2022-05-26 05:09:00|42430.3|42410.3|42430.3|42410.3|42430.3|42410.3|42427.8|42407.8|0
1653541750000|2022-05-26 05:09:10|42427.8|42407.8|42430.3|42410.3|42432.8|42412.8|42427.8|42407.8|1
1653541760000|2022-05-26 05:09:20|42431.6|42411.6|42431.5|42411.5|42432.8|42412.8|42427.8|42407.8|0
1653541770000|2022-05-26 05:09:30|42429|42409|42429|42409|42431.5|42411.5|42429|42409|10
1653541780000|2022-05-26 05:09:40|42427.8|42407.8|42424|42404|42427.8|42407.8|42424|42404|0
1653541790000|2022-05-26 05:09:50|42422.8|42402.8|42422.8|42402.8|42422.8|42402.8|42420.3|42400.3|2
1653541800000|2022-05-26 05:10:00|42424.1|42404.1|42424.1|42404.1|42424.1|42404.1|42424.1|42404.1|0
1653541810000|2022-05-26 05:10:10|42425.3|42405.3|42426.6|42406.6|42426.6|42406.6|42425.3|42405.3|0
1653541820000|2022-05-26 05:10:20|42427.9|42407.9|42425.3|42405.3|42429.1|42409.1|42425.3|42405.3|0
1653541830000|2022-05-26 05:10:30|42426.6|42406.6|42422.8|42402.8|42426.6|42406.6|42422.8|42402.8|1
1653541840000|2022-05-26 05:10:40|42425.3|42405.3|42422.8|42402.8|42425.3|42405.3|42422.8|42402.8|1
1653541860000|2022-05-26 05:11:00|42424.1|42404.1|42427.8|42407.8|42427.8|42407.8|42424.1|42404.1|0
1653541870000|2022-05-26 05:11:10|42429.1|42409.1|42429.1|42409.1|42429.1|42409.1|42429.1|42409.1|0
1653541880000|2022-05-26 05:11:20|42429|42409|42427.8|42407.8|42429|42409|42425.3|42405.3|0
1653541890000|2022-05-26 05:11:30|42426.5|42406.5|42424|42404|42426.5|42406.5|42424|42404|1
1653541910000|2022-05-26 05:11:50|42425.3|42405.3|42427.8|42407.8|42427.8|42407.8|42425.3|42405.3|2
1653541920000|2022-05-26 05:12:00|42430.3|42410.3|42429|42409|42430.3|42410.3|42429|42409|0
1653541930000|2022-05-26 05:12:10|42427.8|42407.8|42430.3|42410.3|42430.3|42410.3|42427.8|42407.8|0
1653541940000|2022-05-26 05:12:20|42431.6|42411.6|42431.5|42411.5|42431.6|42411.6|42431.5|42411.5|0
1653541950000|2022-05-26 05:12:30|42430.3|42410.3|42430.3|42410.3|42430.3|42410.3|42427.8|42407.8|1
1653541970000|2022-05-26 05:12:50|42429|42409|42427.8|42407.8|42429|42409|42427.8|42407.8|1
1653541980000|2022-05-26 05:13:00|42429.1|42409.1|42427.8|42407.8|42429.1|42409.1|42427.8|42407.8|0
1653541990000|2022-05-26 05:13:10|42430.3|42410.3|42427.8|42407.8|42430.3|42410.3|42427.8|42407.8|1
1653542010000|2022-05-26 05:13:30|42426.5|42406.5|42425.3|42405.3|42426.5|42406.5|42425.3|42405.3|2
1653542020000|2022-05-26 05:13:40|42424|42404|42422.8|42402.8|42424|42404|42422.8|42402.8|0
1653542030000|2022-05-26 05:13:50|42424.1|42404.1|42424|42404|42425.3|42405.3|42424|42404|6
1653542050000|2022-05-26 05:14:10|42422.8|42402.8|42419.1|42399.1|42422.8|42402.8|42419.1|42399.1|0
1653542060000|2022-05-26 05:14:20|42415.3|42395.3|42415.3|42395.3|42415.3|42395.3|42415.3|42395.3|3
1653542070000|2022-05-26 05:14:30|42412.8|42392.8|42412.8|42392.8|42412.8|42392.8|42412.8|42392.8|0
1653542080000|2022-05-26 05:14:40|42410.3|42390.3|42410.3|42390.3|42410.3|42390.3|42410.3|42390.3|2
1653542090000|2022-05-26 05:14:50|42407.8|42387.8|42402.8|42382.8|42407.8|42387.8|42402.8|42382.8|1
1653542100000|2022-05-26 05:15:00|42400.3|42380.3|42397.8|42377.8|42400.3|42380.3|42397.8|42377.8|2
1653542110000|2022-05-26 05:15:10|42396.6|42376.6|42392.8|42372.8|42396.6|42376.6|42392.8|42372.8|4
1653542120000|2022-05-26 05:15:20|42387.8|42367.8|42381.6|42361.6|42387.8|42367.8|42381.6|42361.6|3
1653542130000|2022-05-26 05:15:30|42379.1|42359.1|42379.1|42359.1|42379.1|42359.1|42379.1|42359.1|2
1653542140000|2022-05-26 05:15:40|42377.8|42357.8|42382.8|42362.8|42382.8|42362.8|42376.6|42356.6|6
1653542150000|2022-05-26 05:15:50|42385.3|42365.3|42392.8|42372.8|42392.8|42372.8|42385.3|42365.3|3
1653542160000|2022-05-26 05:16:00|42391.6|42371.6|42391.6|42371.6|42392.8|42372.8|42386.6|42366.6|6
1653542170000|2022-05-26 05:16:10|42392.8|42372.8|42402.8|42382.8|42402.8|42382.8|42392.8|42372.8|4
1653542180000|2022-05-26 05:16:20|42397.8|42377.8|42390.3|42370.3|42397.8|42377.8|42390.3|42370.3|5
1653542190000|2022-05-26 05:16:30|42387.8|42367.8|42380.3|42360.3|42387.8|42367.8|42380.3|42360.3|1
1653542200000|2022-05-26 05:16:40|42381.6|42361.6|42382.8|42362.8|42382.8|42362.8|42377.8|42357.8|0
1653542210000|2022-05-26 05:16:50|42381.6|42361.6|42375.3|42355.3|42381.6|42361.6|42374.1|42354.1|1
1653542220000|2022-05-26 05:17:00|42376.6|42356.6|42379.1|42359.1|42379.1|42359.1|42376.6|42356.6|2
1653542230000|2022-05-26 05:17:10|42377.8|42357.8|42381.6|42361.6|42382.8|42362.8|42377.8|42357.8|0
1653542240000|2022-05-26 05:17:20|42380.3|42360.3|42374.1|42354.1|42380.3|42360.3|42374.1|42354.1|0
1653542250000|2022-05-26 05:17:30|||||||||1
1653542260000|2022-05-26 05:17:40|42376.6|42356.6|42374.1|42354.1|42376.6|42356.6|42374.1|42354.1|3
1653542270000|2022-05-26 05:17:50|42376.6|42356.6|42375.3|42355.3|42377.8|42357.8|42374.1|42354.1|1
1653542280000|2022-05-26 05:18:00|42376.6|42356.6|42377.8|42357.8|42377.8|42357.8|42376.6|42356.6|0
1653542290000|2022-05-26 05:18:10|42379.1|42359.1|42381.6|42361.6|42381.6|42361.6|42379.1|42359.1|1
1653542300000|2022-05-26 05:18:20|42382.9|42362.9|42381.6|42361.6|42382.9|42362.9|42381.6|42361.6|0
1653542310000|2022-05-26 05:18:30|42382.9|42362.9|42387.8|42367.8|42387.8|42367.8|42382.9|42362.9|0
1653542320000|2022-05-26 05:18:40|42389.1|42369.1|42390.3|42370.3|42390.3|42370.3|42389.1|42369.1|1
1653542330000|2022-05-26 05:18:50|42392.8|42372.8|42395.3|42375.3|42395.3|42375.3|42392.8|42372.8|2
1653542340000|2022-05-26 05:19:00|42396.6|42376.6|42399.1|42379.1|42399.1|42379.1|42396.6|42376.6|0
1653542350000|2022-05-26 05:19:10|42397.8|42377.8|42400.3|42380.3|42400.3|42380.3|42397.8|42377.8|0
1653542360000|2022-05-26 05:19:20|42401.6|42381.6|42397.8|42377.8|42401.6|42381.6|42397.8|42377.8|1
1653542370000|2022-05-26 05:19:30|42395.3|42375.3|42392.8|42372.8|42395.3|42375.3|42391.6|42371.6|2
1653542380000|2022-05-26 05:19:40|42395.3|42375.3|42395.3|42375.3|42395.3|42375.3|42392.8|42372.8|0
1653542390000|2022-05-26 05:19:50|42394.1|42374.1|42396.6|42376.6|42396.6|42376.6|42392.8|42372.8|4
1653542400000|2022-05-26 05:20:00|42397.8|42377.8|42397.8|42377.8|42397.8|42377.8|42397.8|42377.8|0
1653542420000|2022-05-26 05:20:20|42392.8|42372.8|42392.8|42372.8|42392.8|42372.8|42392.8|42372.8|3
1653542430000|2022-05-26 05:20:30|42395.3|42375.3|42402.8|42382.8|42402.8|42382.8|42395.3|42375.3|0
1653542440000|2022-05-26 05:20:40|42404.1|42384.1|42405.3|42385.3|42405.3|42385.3|42404.1|42384.1|3
1653542450000|2022-05-26 05:20:50|42406.6|42386.6|42405.3|42385.3|42406.6|42386.6|42404.1|42384.1|0
1653542470000|2022-05-26 05:21:10|42404.1|42384.1|42402.8|42382.8|42404.1|42384.1|42402.8|42382.8|0
1653542480000|2022-05-26 05:21:20|42404.1|42384.1|42404.1|42384.1|42404.1|42384.1|42404.1|42384.1|4
1653542490000|2022-05-26 05:21:30|42402.8|42382.8|42402.8|42382.8|42402.8|42382.8|42402.8|42382.8|1
1653542500000|2022-05-26 05:21:40|42404.1|42384.1|42402.8|42382.8|42405.3|42385.3|42402.8|42382.8|3
1653542510000|2022-05-26 05:21:50|42404.1|42384.1|42405.3|42385.3|42405.3|42385.3|42404.1|42384.1|0
1653542520000|2022-05-26 05:22:00|42406.6|42386.6|42404.1|42384.1|42406.6|42386.6|42404.1|42384.1|0
1653542530000|2022-05-26 05:22:10|42402.8|42382.8|42402.8|42382.8|42402.8|42382.8|42402.8|42382.8|0
1653542540000|2022-05-26 05:22:20|||||||||1
1653542550000|2022-05-26 05:22:30|||||||||1
1653542560000|2022-05-26 05:22:40|42404.1|42384.1|42405.3|42385.3|42406.6|42386.6|42404.1|42384.1|0
1653542570000|2022-05-26 05:22:50|42404.1|42384.1|42402.8|42382.8|42404.1|42384.1|42402.8|42382.8|0
1653542590000|2022-05-26 05:23:10|42404.1|42384.1|42400.3|42380.3|42404.1|42384.1|42400.3|42380.3|1
1653542600000|2022-05-26 05:23:20|42402.8|42382.8|42400.3|42380.3|42402.8|42382.8|42400.3|42380.3|0
1653542610000|2022-05-26 05:23:30|42401.6|42381.6|42397.8|42377.8|42402.8|42382.8|42397.8|42377.8|0
1653542630000|2022-05-26 05:23:50|42396.6|42376.6|42396.6|42376.6|42396.6|42376.6|42396.6|42376.6|2
1653542640000|2022-05-26 05:24:00|42392.8|42372.8|42392.8|42372.8|42392.8|42372.8|42390.3|42370.3|2
1653542650000|2022-05-26 05:24:10|42395.3|42375.3|42395.3|42375.3|42395.3|42375.3|42395.3|42375.3|0
1653542660000|2022-05-26 05:24:20|42392.8|42372.8|42391.6|42371.6|42392.8|42372.8|42391.6|42371.6|2
1653542670000|2022-05-26 05:24:30|||||||||1
1653542680000|2022-05-26 05:24:40|42390.3|42370.3|42385.3|42365.3|42390.3|42370.3|42385.3|42365.3|5
1653542690000|2022-05-26 05:24:50|42382.8|42362.8|42377.8|42357.8|42382.8|42362.8|42377.8|42357.8|1
1653542700000|2022-05-26 05:25:00|42379.1|42359.1|42374.1|42354.1|42380.3|42360.3|42374.1|42354.1|5
1653542710000|2022-05-26 05:25:10|42375.3|42355.3|42377.8|42357.8|42377.8|42357.8|42372.8|42352.8|4
1653542720000|2022-05-26 05:25:20|42379.1|42359.1|42381.6|42361.6|42381.6|42361.6|42379.1|42359.1|0
1653542730000|2022-05-26 05:25:30|42380.3|42360.3|42379.1|42359.1|42380.3|42360.3|42379.1|42359.1|2
1653542740000|2022-05-26 05:25:40|42380.3|42360.3|42374.1|42354.1|42380.3|42360.3|42374.1|42354.1|2
1653542760000|2022-05-26 05:26:00|42375.3|42355.3|42375.3|42355.3|42375.3|42355.3|42375.3|42355.3|0
1653542770000|2022-05-26 05:26:10|42376.6|42356.6|42377.8|42357.8|42377.8|42357.8|42376.6|42356.6|0
1653542790000|2022-05-26 05:26:30|42379.1|42359.1|42377.8|42357.8|42379.1|42359.1|42377.8|42357.8|2
1653542800000|2022-05-26 05:26:40|42380.3|42360.3|42377.8|42357.8|42382.8|42362.8|42377.8|42357.8|1
1653542810000|2022-05-26 05:26:50|||||||||1
1653542820000|2022-05-26 05:27:00|42380.3|42360.3|42380.3|42360.3|42380.3|42360.3|42377.8|42357.8|0
1653542830000|2022-05-26 05:27:10|42381.6|42361.6|42377.8|42357.8|42381.6|42361.6|42377.8|42357.8|0
1653542840000|2022-05-26 05:27:20|42380.3|42360.3|42379.1|42359.1|42380.3|42360.3|42379.1|42359.1|1
1653542850000|2022-05-26 05:27:30|42380.3|42360.3|42379.1|42359.1|42381.6|42361.6|42379.1|42359.1|0
1653542870000|2022-05-26 05:27:50|42377.8|42357.8|42375.3|42355.3|42377.8|42357.8|42375.3|42355.3|3
1653542880000|2022-05-26 05:28:00|42374.1|42354.1|42377.8|42357.8|42377.8|42357.8|42374.1|42354.1|1
1653542890000|2022-05-26 05:28:10|42376.6|42356.6|42374.1|42354.1|42376.6|42356.6|42374.1|42354.1|0
1653542900000|2022-05-26 05:28:20|42377.8|42357.8|42374.1|42354.1|42377.8|42357.8|42374.1|42354.1|2
1653542940000|2022-05-26 05:29:00|42375.3|42355.3|42377.8|42357.8|42377.8|42357.8|42374.1|42354.1|5
1653542950000|2022-05-26 05:29:10|||||||||2
1653542960000|2022-05-26 05:29:20|42376.6|42356.6|42381.6|42361.6|42381.6|42361.6|42376.6|42356.6|6
1653542970000|2022-05-26 05:29:30|42382.8|42362.8|42382.8|42362.8|42382.8|42362.8|42382.8|42362.8|0
1653542980000|2022-05-26 05:29:40|42385.3|42365.3|42392.8|42372.8|42392.8|42372.8|42385.3|42365.3|5
1653542990000|2022-05-26 05:29:50|42391.6|42371.6|42392.8|42372.8|42392.8|42372.8|42390.3|42370.3|3
1653543000000|2022-05-26 05:30:00|42387.8|42367.8|42362.8|42342.8|42387.8|42367.8|42362.8|42342.8|36
1653543010000|2022-05-26 05:30:10|42360.3|42340.3|42362.8|42342.8|42362.8|42342.8|42359.1|42339.1|6
1653543020000|2022-05-26 05:30:20|42361.6|42341.6|42357.8|42337.8|42361.6|42341.6|42355.3|42335.3|12
1653543030000|2022-05-26 05:30:30|42355.3|42335.3|42355.3|42335.3|42355.3|42335.3|42354.1|42334.1|6
1653543040000|2022-05-26 05:30:40|42350.3|42330.3|42341.6|42321.6|42350.3|42330.3|42341.6|42321.6|14
1653543050000|2022-05-26 05:30:50|42340.3|42320.3|42340.3|42320.3|42340.3|42320.3|42340.3|42320.3|4
1653543060000|2022-05-26 05:31:00|42335.3|42315.3|42335.3|42315.3|42340.3|42320.3|42335.3|42315.3|10
1653543070000|2022-05-26 05:31:10|42334.1|42314.1|42325.3|42305.3|42334.1|42314.1|42325.3|42305.3|8
1653543080000|2022-05-26 05:31:20|42322.8|42302.8|42330.3|42310.3|42330.3|42310.3|42317.8|42297.8|23
1653543090000|2022-05-26 05:31:30|42332.8|42312.8|42346.6|42326.6|42346.6|42326.6|42332.8|42312.8|5
1653543100000|2022-05-26 05:31:40|42345.4|42325.4|42352.8|42332.8|42352.8|42332.8|42345.4|42325.4|0
1653543120000|2022-05-26 05:32:00|42354.1|42334.1|42366.6|42346.6|42366.6|42346.6|42354.1|42334.1|3
1653543130000|2022-05-26 05:32:10|42367.8|42347.8|42372.8|42352.8|42372.8|42352.8|42367.8|42347.8|2
1653543140000|2022-05-26 05:32:20|||||||||6
1653543150000|2022-05-26 05:32:30|42374.1|42354.1|42376.6|42356.6|42376.6|42356.6|42374.1|42354.1|3
1653543160000|2022-05-26 05:32:40|42374.1|42354.1|42372.8|42352.8|42374.1|42354.1|42372.8|42352.8|2
1653543180000|2022-05-26 05:33:00|||||||||1
1653543190000|2022-05-26 05:33:10|42371.6|42351.6|42370.3|42350.3|42371.6|42351.6|42370.3|42350.3|1
1653543200000|2022-05-26 05:33:20|42369.1|42349.1|42367.8|42347.8|42369.1|42349.1|42367.8|42347.8|0
1653543210000|2022-05-26 05:33:30|42365.3|42345.3|42365.3|42345.3|42365.3|42345.3|42365.3|42345.3|0
1653543220000|2022-05-26 05:33:40|42367.8|42347.8|42370.3|42350.3|42370.3|42350.3|42367.8|42347.8|1
1653543230000|2022-05-26 05:33:50|42369.1|42349.1|42366.6|42346.6|42369.1|42349.1|42366.6|42346.6|1
1653543240000|2022-05-26 05:34:00|42365.3|42345.3|42365.3|42345.3|42365.3|42345.3|42364.1|42344.1|2
1653543260000|2022-05-26 05:34:20|42366.6|42346.6|42370.3|42350.3|42372.8|42352.8|42366.6|42346.6|1
1653543280000|2022-05-26 05:34:40|42371.6|42351.6|42374.1|42354.1|42374.1|42354.1|42371.6|42351.6|2
1653543290000|2022-05-26 05:34:50|42372.8|42352.8|42372.8|42352.8|42372.8|42352.8|42371.6|42351.6|0
1653543300000|2022-05-26 05:35:00|42375.3|42355.3|42375.3|42355.3|42377.8|42357.8|42375.3|42355.3|3
1653543310000|2022-05-26 05:35:10|42376.6|42356.6|42380.3|42360.3|42380.3|42360.3|42376.6|42356.6|1
1653543320000|2022-05-26 05:35:20|42389.1|42369.1|42392.8|42372.8|42392.8|42372.8|42389.1|42369.1|5
1653543330000|2022-05-26 05:35:30|42390.3|42370.3|42376.6|42356.6|42390.3|42370.3|42376.6|42356.6|4
1653543340000|2022-05-26 05:35:40|42377.8|42357.8|42377.8|42357.8|42377.8|42357.8|42377.8|42357.8|0
1653543350000|2022-05-26 05:35:50|42379.1|42359.1|42385.4|42365.4|42385.4|42365.4|42379.1|42359.1|2
1653543360000|2022-05-26 05:36:00|42387.8|42367.8|42387.8|42367.8|42387.8|42367.8|42382.8|42362.8|1
1653543370000|2022-05-26 05:36:10|42386.6|42366.6|42367.8|42347.8|42386.6|42366.6|42367.8|42347.8|5
1653543380000|2022-05-26 05:36:20|42375.4|42355.4|42380.3|42360.3|42382.8|42362.8|42375.4|42355.4|5
1653543390000|2022-05-26 05:36:30|42382.8|42362.8|42387.8|42367.8|42387.8|42367.8|42382.8|42362.8|18
1653543400000|2022-05-26 05:36:40|42392.8|42372.8|42392.8|42372.8|42392.8|42372.8|42392.8|42372.8|2
1653543410000|2022-05-26 05:36:50|42387.8|42367.8|42380.3|42360.3|42387.8|42367.8|42380.3|42360.3|3
1653543420000|2022-05-26 05:37:00|42379.1|42359.1|42370.3|42350.3|42379.1|42359.1|42370.3|42350.3|3
1653543430000|2022-05-26 05:37:10|42372.8|42352.8|42372.8|42352.8|42375.4|42355.4|42372.8|42352.8|11
1653543440000|2022-05-26 05:37:20|42375.3|42355.3|42377.8|42357.8|42377.8|42357.8|42375.3|42355.3|0
1653543450000|2022-05-26 05:37:30|42377.9|42357.9|42372.9|42352.9|42377.9|42357.9|42372.9|42352.9|1
1653543460000|2022-05-26 05:37:40|42370.4|42350.4|42370.4|42350.4|42370.4|42350.4|42370.4|42350.4|2
1653543470000|2022-05-26 05:37:50|42369.1|42349.1|42367.9|42347.9|42369.1|42349.1|42366.6|42346.6|2
1653543480000|2022-05-26 05:38:00|||||||||2
1653543490000|2022-05-26 05:38:10|42366.6|42346.6|42362.9|42342.9|42366.6|42346.6|42362.9|42342.9|0
1653543500000|2022-05-26 05:38:20|42357.9|42337.9|42352.9|42332.9|42357.9|42337.9|42352.9|42332.9|0
1653543510000|2022-05-26 05:38:30|42351.6|42331.6|42351.6|42331.6|42351.6|42331.6|42347.9|42327.9|2
1653543520000|2022-05-26 05:38:40|42345.4|42325.4|42345.4|42325.4|42345.4|42325.4|42345.4|42325.4|1
1653543530000|2022-05-26 05:38:50|42344.1|42324.1|42342.9|42322.9|42344.1|42324.1|42341.6|42321.6|6
1653543540000|2022-05-26 05:39:00|42344.1|42324.1|42344.1|42324.1|42344.1|42324.1|42344.1|42324.1|10
1653543550000|2022-05-26 05:39:10|42342.8|42322.8|42335.3|42315.3|42342.8|42322.8|42335.3|42315.3|0
1653543560000|2022-05-26 05:39:20|42332.8|42312.8|42325.3|42305.3|42332.8|42312.8|42325.3|42305.3|3
1653543570000|2022-05-26 05:39:30|42322.8|42302.8|42317.8|42297.8|42322.8|42302.8|42317.8|42297.8|2
1653543580000|2022-05-26 05:39:40|42316.6|42296.6|42312.8|42292.8|42317.8|42297.8|42312.8|42292.8|2
1653543590000|2022-05-26 05:39:50|||||||||4
1653543600000|2022-05-26 05:40:00|42309|42289|42300.3|42280.3|42309|42289|42284|42264|24
1653543610000|2022-05-26 05:40:10|42297.8|42277.8|42302.8|42282.8|42302.8|42282.8|42297.8|42277.8|1
1653543620000|2022-05-26 05:40:20|42301.5|42281.5|42300.3|42280.3|42301.5|42281.5|42299|42279|1
1653543630000|2022-05-26 05:40:30|42295.3|42275.3|42295.3|42275.3|42300.3|42280.3|42295.3|42275.3|2
1653543640000|2022-05-26 05:40:40|42296.6|42276.6|42310.3|42290.3|42310.3|42290.3|42296.6|42276.6|4
1653543650000|2022-05-26 05:40:50|42311.6|42291.6|42310.3|42290.3|42311.6|42291.6|42310.3|42290.3|1
1653543660000|2022-05-26 05:41:00|42309|42289|42310.3|42290.3|42310.3|42290.3|42305.3|42285.3|12
1653543670000|2022-05-26 05:41:10|42311.6|42291.6|42315.3|42295.3|42315.3|42295.3|42311.6|42291.6|1
1653543680000|2022-05-26 05:41:20|42316.6|42296.6|42327.8|42307.8|42327.8|42307.8|42316.6|42296.6|2
1653543690000|2022-05-26 05:41:30|42330.3|42310.3|42330.3|42310.3|42330.3|42310.3|42330.3|42310.3|5
1653543700000|2022-05-26 05:41:40|||||||||1
1653543710000|2022-05-26 05:41:50|42331.5|42311.5|42325.3|42305.3|42332.8|42312.8|42325.3|42305.3|3
1653543720000|2022-05-26 05:42:00|42322.8|42302.8|42325.3|42305.3|42325.3|42305.3|42322.8|42302.8|3
1653543730000|2022-05-26 05:42:10|42320.3|42300.3|42325.3|42305.3|42325.3|42305.3|42320.3|42300.3|4
1653543740000|2022-05-26 05:42:20|42327.9|42307.9|42330.3|42310.3|42330.3|42310.3|42327.9|42307.9|3
1653543750000|2022-05-26 05:42:30|42325.3|42305.3|42320.3|42300.3|42325.3|42305.3|42320.3|42300.3|1
1653543760000|2022-05-26 05:42:40|42315.3|42295.3|42315.3|42295.3|42315.3|42295.3|42315.3|42295.3|0
1653543780000|2022-05-26 05:43:00|42317.8|42297.8|42317.8|42297.8|42317.8|42297.8|42317.8|42297.8|4
1653543790000|2022-05-26 05:43:10|42316.5|42296.5|42315.3|42295.3|42316.5|42296.5|42315.3|42295.3|2
1653543800000|2022-05-26 05:43:20|42319.1|42299.1|42319.1|42299.1|42319.1|42299.1|42319.1|42299.1|1
1653543810000|2022-05-26 05:43:30|42316.6|42296.6|42310.3|42290.3|42316.6|42296.6|42310.3|42290.3|6
1653543820000|2022-05-26 05:43:40|42314.1|42294.1|42314.1|42294.1|42314.1|42294.1|42314.1|42294.1|2
1653543830000|2022-05-26 05:43:50|42312.8|42292.8|42310.3|42290.3|42315.3|42295.3|42310.3|42290.3|4
1653543840000|2022-05-26 05:44:00|42307.8|42287.8|42305.3|42285.3|42310.3|42290.3|42305.3|42285.3|0
1653543850000|2022-05-26 05:44:10|42306.6|42286.6|42312.8|42292.8|42312.8|42292.8|42306.6|42286.6|1
1653543860000|2022-05-26 05:44:20|42314.1|42294.1|42310.3|42290.3|42314.1|42294.1|42310.3|42290.3|1
1653543870000|2022-05-26 05:44:30|42307.7|42287.7|42305.3|42285.3|42307.8|42287.8|42305.3|42285.3|4
1653543880000|2022-05-26 05:44:40|42306.6|42286.6|42307.8|42287.8|42307.8|42287.8|42306.6|42286.6|0
1653543890000|2022-05-26 05:44:50|42306.6|42286.6|42305.3|42285.3|42306.6|42286.6|42305.3|42285.3|3
1653543900000|2022-05-26 05:45:00|42310.3|42290.3|42305.3|42285.3|42310.3|42290.3|42305.3|42285.3|2
1653543910000|2022-05-26 05:45:10|||||||||3
1653543920000|2022-05-26 05:45:20|42300.3|42280.3|42300.3|42280.3|42300.3|42280.3|42300.3|42280.3|1
1653543930000|2022-05-26 05:45:30|42295.2|42275.2|42291.5|42271.5|42295.2|42275.2|42291.5|42271.5|0
1653543940000|2022-05-26 05:45:40|42290.2|42270.2|42284|42264|42290.2|42270.2|42282.8|42262.8|9
1653543950000|2022-05-26 05:45:50|42285.3|42265.3|42282.8|42262.8|42285.3|42265.3|42282.8|42262.8|1
1653543960000|2022-05-26 05:46:00|42284.1|42264.1|42302.8|42282.8|42302.8|42282.8|42284.1|42264.1|12
1653543970000|2022-05-26 05:46:10|42307.8|42287.8|42310.3|42290.3|42310.3|42290.3|42307.8|42287.8|3
1653543980000|2022-05-26 05:46:20|42309|42289|42315.3|42295.3|42315.3|42295.3|42307.8|42287.8|5
1653544000000|2022-05-26 05:46:40|42316.6|42296.6|42320.3|42300.3|42320.3|42300.3|42316.6|42296.6|3
1653544010000|2022-05-26 05:46:50|42319|42299|42319|42299|42319|42299|42319|42299|0
1653544020000|2022-05-26 05:47:00|42317.8|42297.8|42314.1|42294.1|42317.8|42297.8|42314.1|42294.1|4
1653544040000|2022-05-26 05:47:20|42311.6|42291.6|42322.8|42302.8|42322.8|42302.8|42311.6|42291.6|7
1653544050000|2022-05-26 05:47:30|42324.1|42304.1|42324|42304|42326.5|42306.5|42324|42304|5
1653544060000|2022-05-26 05:47:40|42322.8|42302.8|42320.3|42300.3|42322.8|42302.8|42320.3|42300.3|0
1653544070000|2022-05-26 05:47:50|42316.5|42296.5|42316.5|42296.5|42316.5|42296.5|42316.5|42296.5|0
1653544080000|2022-05-26 05:48:00|42315.3|42295.3|42315.3|42295.3|42315.3|42295.3|42315.3|42295.3|1
1653544090000|2022-05-26 05:48:10|42316.6|42296.6|42317.8|42297.8|42317.8|42297.8|42316.6|42296.6|1
1653544100000|2022-05-26 05:48:20|42315.3|42295.3|42310.3|42290.3|42319.1|42299.1|42310.3|42290.3|3
1653544110000|2022-05-26 05:48:30|||||||||1
1653544120000|2022-05-26 05:48:40|42307.7|42287.7|42302.8|42282.8|42307.7|42287.7|42302.8|42282.8|15
1653544130000|2022-05-26 05:48:50|42301.5|42281.5|42295.3|42275.3|42301.5|42281.5|42295.3|42275.3|0
1653544140000|2022-05-26 05:49:00|42294.1|42274.1|42295.3|42275.3|42295.3|42275.3|42291.6|42271.6|5
1653544150000|2022-05-26 05:49:10|||||||||1
1653544160000|2022-05-26 05:49:20|42294.1|42274.1|42290.3|42270.3|42295.3|42275.3|42290.3|42270.3|4
1653544170000|2022-05-26 05:49:30|42289|42269|42285.3|42265.3|42289|42269|42282.8|42262.8|0
1653544180000|2022-05-26 05:49:40|42284|42264|42285.3|42265.3|42285.3|42265.3|42284|42264|1
1653544190000|2022-05-26 05:49:50|42284|42264|42280.3|42260.3|42284|42264|42280.3|42260.3|0
1653544200000|2022-05-26 05:50:00|42277.8|42257.8|42267.8|42247.8|42277.8|42257.8|42267.8|42247.8|16
1653544210000|2022-05-26 05:50:10|42266.5|42246.5|42247.8|42227.8|42266.5|42246.5|42246.5|42226.5|25
1653544220000|2022-05-26 05:50:20|42249|42229|42255.3|42235.3|42255.3|42235.3|42249|42229|8
1653544230000|2022-05-26 05:50:30|42250.3|42230.3|42247.8|42227.8|42250.3|42230.3|42247.8|42227.8|8
1653544240000|2022-05-26 05:50:40|42245.3|42225.3|42244|42224|42245.3|42225.3|42244|42224|4
1653544250000|2022-05-26 05:50:50|42242.8|42222.8|42245.3|42225.3|42245.3|42225.3|42242.8|42222.8|25
1653544260000|2022-05-26 05:51:00|42250.3|42230.3|42242.8|42222.8|42250.3|42230.3|42242.8|42222.8|6
1653544270000|2022-05-26 05:51:10|42240.3|42220.3|42230.3|42210.3|42240.3|42220.3|42230.3|42210.3|15
1653544280000|2022-05-26 05:51:20|42231.5|42211.5|42230.3|42210.3|42231.5|42211.5|42230.3|42210.3|2
1653544290000|2022-05-26 05:51:30|||||||||1
1653544300000|2022-05-26 05:51:40|42227.8|42207.8|42222.8|42202.8|42230.3|42210.3|42222.8|42202.8|9
1653544310000|2022-05-26 05:51:50|42220.3|42200.3|42204|42184|42220.3|42200.3|42199.1|42179.1|27
1653544320000|2022-05-26 05:52:00|42205.3|42185.3|42211.6|42191.6|42211.6|42191.6|42202.8|42182.8|7
1653544330000|2022-05-26 05:52:10|42212.9|42192.9|42212.8|42192.8|42214.1|42194.1|42212.8|42192.8|4
1653544340000|2022-05-26 05:52:20|42217.8|42197.8|42212.8|42192.8|42217.8|42197.8|42212.8|42192.8|8
1653544350000|2022-05-26 05:52:30|42215.3|42195.3|42207.7|42187.7|42215.3|42195.3|42207.7|42187.7|26
1653544360000|2022-05-26 05:52:40|42205.2|42185.2|42205.2|42185.2|42205.2|42185.2|42205.2|42185.2|1
1653544370000|2022-05-26 05:52:50|42204|42184|42200.3|42180.3|42205.3|42185.3|42194|42174|44
1653544380000|2022-05-26 05:53:00|42206.6|42186.6|42210.3|42190.3|42210.3|42190.3|42206.6|42186.6|4
1653544390000|2022-05-26 05:53:10|42214.1|42194.1|42225.3|42205.3|42225.3|42205.3|42214.1|42194.1|12
1653544400000|2022-05-26 05:53:20|42226.6|42206.6|42226.6|42206.6|42226.6|42206.6|42226.6|42206.6|5
1653544410000|2022-05-26 05:53:30|42225.3|42205.3|42217.8|42197.8|42225.3|42205.3|42217.8|42197.8|3
1653544420000|2022-05-26 05:53:40|42216.5|42196.5|42215.3|42195.3|42216.5|42196.5|42215.3|42195.3|3
1653544430000|2022-05-26 05:53:50|42212.8|42192.8|42210.3|42190.3|42212.8|42192.8|42210.3|42190.3|1
1653544440000|2022-05-26 05:54:00|42211.6|42191.6|42215.3|42195.3|42215.3|42195.3|42210.3|42190.3|0
1653544450000|2022-05-26 05:54:10|42212.8|42192.8|42191.6|42171.6|42212.8|42192.8|42191.6|42171.6|21
1653544460000|2022-05-26 05:54:20|42190.3|42170.3|42190.3|42170.3|42191.5|42171.5|42189.1|42169.1|0
1653544470000|2022-05-26 05:54:30|42187.8|42167.8|42185.3|42165.3|42187.8|42167.8|42185.3|42165.3|0
1653544480000|2022-05-26 05:54:40|42184.1|42164.1|42184.1|42164.1|42184.1|42164.1|42184.1|42164.1|3
1653544490000|2022-05-26 05:54:50|42185.3|42165.3|42185.3|42165.3|42185.3|42165.3|42185.3|42165.3|4
1653544500000|2022-05-26 05:55:00|42182.8|42162.8|42185.3|42165.3|42185.3|42165.3|42182.8|42162.8|1
1653544510000|2022-05-26 05:55:10|42187.8|42167.8|42190.3|42170.3|42190.3|42170.3|42187.8|42167.8|3
1653544520000|2022-05-26 05:55:20|42189.1|42169.1|42189.1|42169.1|42189.1|42169.1|42189.1|42169.1|1
1653544530000|2022-05-26 05:55:30|42187.8|42167.8|42185.3|42165.3|42187.8|42167.8|42185.3|42165.3|3
1653544540000|2022-05-26 05:55:40|42186.6|42166.6|42185.3|42165.3|42187.8|42167.8|42185.3|42165.3|1
1653544550000|2022-05-26 05:55:50|42184|42164|42184|42164|42184|42164|42184|42164|8
1653544560000|2022-05-26 05:56:00|42185.3|42165.3|42186.6|42166.6|42187.9|42167.9|42182.9|42162.9|17
1653544570000|2022-05-26 05:56:10|42187.9|42167.9|42189.1|42169.1|42189.1|42169.1|42187.9|42167.9|1
1653544580000|2022-05-26 05:56:20|42190.4|42170.4|42197.9|42177.9|42197.9|42177.9|42190.4|42170.4|9
1653544590000|2022-05-26 05:56:30|42195.4|42175.4|42197.9|42177.9|42197.9|42177.9|42195.4|42175.4|1
1653544600000|2022-05-26 05:56:40|42195.4|42175.4|42192.9|42172.9|42195.4|42175.4|42192.9|42172.9|3
1653544610000|2022-05-26 05:56:50|42191.6|42171.6|42190.4|42170.4|42191.6|42171.6|42190.4|42170.4|0
1653544620000|2022-05-26 05:57:00|42187.9|42167.9|42185.4|42165.4|42187.9|42167.9|42185.4|42165.4|3
1653544630000|2022-05-26 05:57:10|42184.1|42164.1|42189.1|42169.1|42192.9|42172.9|42180.4|42160.4|22
1653544640000|2022-05-26 05:57:20|42190.4|42170.4|42192.9|42172.9|42192.9|42172.9|42187.9|42167.9|5
1653544650000|2022-05-26 05:57:30|42194.1|42174.1|42194.1|42174.1|42195.4|42175.4|42192.9|42172.9|2
1653544660000|2022-05-26 05:57:40|42195.4|42175.4|42197.9|42177.9|42197.9|42177.9|42192.9|42172.9|2
1653544670000|2022-05-26 05:57:50|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|0
1653544680000|2022-05-26 05:58:00|42196.6|42176.6|42210.4|42190.4|42210.4|42190.4|42196.6|42176.6|12
1653544690000|2022-05-26 05:58:10|42212.8|42192.8|42215.4|42195.4|42220.4|42200.4|42212.8|42192.8|3
1653544700000|2022-05-26 05:58:20|42216.6|42196.6|42210.4|42190.4|42217.9|42197.9|42209.1|42189.1|9
1653544710000|2022-05-26 05:58:30|42211.6|42191.6|42212.9|42192.9|42212.9|42192.9|42211.6|42191.6|1
1653544720000|2022-05-26 05:58:40|42215.4|42195.4|42215.4|42195.4|42215.4|42195.4|42212.9|42192.9|1
1653544730000|2022-05-26 05:58:50|42216.6|42196.6|42217.9|42197.9|42217.9|42197.9|42216.6|42196.6|4
1653544740000|2022-05-26 05:59:00|42215.4|42195.4|42216.6|42196.6|42216.6|42196.6|42212.9|42192.9|5
1653544750000|2022-05-26 05:59:10|42215.4|42195.4|42212.9|42192.9|42215.4|42195.4|42210.4|42190.4|1
1653544760000|2022-05-26 05:59:20|||||||||2
1653544770000|2022-05-26 05:59:30|||||||||2
1653544790000|2022-05-26 05:59:50|42214.1|42194.1|42212.9|42192.9|42214.1|42194.1|42212.9|42192.9|2
1653544800000|2022-05-26 06:00:00|42215.4|42195.4|42225.4|42205.4|42225.4|42205.4|42212.9|42192.9|5
1653544810000|2022-05-26 06:00:10|42227.9|42207.9|42237.9|42217.9|42239.1|42219.1|42227.9|42207.9|5
1653544820000|2022-05-26 06:00:20|42239.1|42219.1|42239.1|42219.1|42239.1|42219.1|42237.9|42217.9|0
1653544830000|2022-05-26 06:00:30|42240.4|42220.4|42242.9|42222.9|42242.9|42222.9|42240.4|42220.4|8
1653544840000|2022-05-26 06:00:40|42245.4|42225.4|42241.6|42221.6|42247.9|42227.9|42241.6|42221.6|3
1653544850000|2022-05-26 06:00:50|42236.6|42216.6|42235.4|42215.4|42236.6|42216.6|42235.4|42215.4|0
1653544860000|2022-05-26 06:01:00|42232.9|42212.9|42225.4|42205.4|42232.9|42212.9|42225.4|42205.4|2
1653544870000|2022-05-26 06:01:10|42222.9|42202.9|42225.4|42205.4|42225.4|42205.4|42222.9|42202.9|5
1653544880000|2022-05-26 06:01:20|42229.1|42209.1|42229.1|42209.1|42229.1|42209.1|42229.1|42209.1|2
1653544890000|2022-05-26 06:01:30|42227.9|42207.9|42227.9|42207.9|42227.9|42207.9|42227.9|42207.9|1
1653544900000|2022-05-26 06:01:40|42225.4|42205.4|42227.9|42207.9|42227.9|42207.9|42222.9|42202.9|1
1653544910000|2022-05-26 06:01:50|42226.6|42206.6|42227.9|42207.9|42227.9|42207.9|42226.6|42206.6|1
1653544920000|2022-05-26 06:02:00|42226.6|42206.6|42225.4|42205.4|42226.6|42206.6|42222.9|42202.9|4
1653544930000|2022-05-26 06:02:10|42230.4|42210.4|42227.9|42207.9|42230.4|42210.4|42227.9|42207.9|7
1653544940000|2022-05-26 06:02:20|42229.1|42209.1|42225.4|42205.4|42229.1|42209.1|42225.4|42205.4|1
1653544950000|2022-05-26 06:02:30|42229.2|42209.2|42237.9|42217.9|42237.9|42217.9|42229.2|42209.2|4
1653544960000|2022-05-26 06:02:40|42236.7|42216.7|42232.9|42212.9|42236.7|42216.7|42232.9|42212.9|2
1653544970000|2022-05-26 06:02:50|42230.4|42210.4|42230.4|42210.4|42230.4|42210.4|42230.4|42210.4|12
1653544980000|2022-05-26 06:03:00|42227.9|42207.9|42227.9|42207.9|42227.9|42207.9|42227.9|42207.9|6
1653544990000|2022-05-26 06:03:10|42226.7|42206.7|42227.9|42207.9|42227.9|42207.9|42226.7|42206.7|2
1653545000000|2022-05-26 06:03:20|42230.4|42210.4|42235.4|42215.4|42235.4|42215.4|42230.4|42210.4|9
1653545010000|2022-05-26 06:03:30|||||||||3
1653545020000|2022-05-26 06:03:40|42234.1|42214.1|42222.9|42202.9|42234.1|42214.1|42222.9|42202.9|18
1653545030000|2022-05-26 06:03:50|42225.4|42205.4|42227.9|42207.9|42227.9|42207.9|42222.9|42202.9|7
1653545040000|2022-05-26 06:04:00|42226.6|42206.6|42235.4|42215.4|42235.4|42215.4|42222.9|42202.9|4
1653545050000|2022-05-26 06:04:10|42234.1|42214.1|42235.4|42215.4|42237.9|42217.9|42232.9|42212.9|3
1653545060000|2022-05-26 06:04:20|42234.1|42214.1|42232.9|42212.9|42234.1|42214.1|42232.9|42212.9|5
1653545070000|2022-05-26 06:04:30|42235.4|42215.4|42236.7|42216.7|42236.7|42216.7|42235.4|42215.4|6
1653545080000|2022-05-26 06:04:40|42235.4|42215.4|42227.9|42207.9|42237.9|42217.9|42227.9|42207.9|11
1653545090000|2022-05-26 06:04:50|42230.4|42210.4|42227.9|42207.9|42232.9|42212.9|42227.9|42207.9|6
1653545100000|2022-05-26 06:05:00|42226.6|42206.6|42227.9|42207.9|42230.4|42210.4|42226.6|42206.6|5
1653545110000|2022-05-26 06:05:10|42229.1|42209.1|42227.9|42207.9|42230.4|42210.4|42227.8|42207.8|0
1653545120000|2022-05-26 06:05:20|42225.4|42205.4|42227.9|42207.9|42227.9|42207.9|42222.9|42202.9|6
1653545130000|2022-05-26 06:05:30|42230.4|42210.4|42237.9|42217.9|42237.9|42217.9|42230.4|42210.4|7
1653545140000|2022-05-26 06:05:40|42240.4|42220.4|42247.9|42227.9|42247.9|42227.9|42240.4|42220.4|8
1653545150000|2022-05-26 06:05:50|42246.6|42226.6|42242.9|42222.9|42246.7|42226.7|42242.9|42222.9|1
1653545160000|2022-05-26 06:06:00|42241.7|42221.7|42244.2|42224.2|42244.2|42224.2|42241.7|42221.7|5
1653545170000|2022-05-26 06:06:10|42247.9|42227.9|42247.9|42227.9|42247.9|42227.9|42246.7|42226.7|0
1653545180000|2022-05-26 06:06:20|42246.7|42226.7|42246.7|42226.7|42247.9|42227.9|42245.4|42225.4|3
1653545190000|2022-05-26 06:06:30|42245.4|42225.4|42245.4|42225.4|42246.7|42226.7|42245.4|42225.4|9
1653545200000|2022-05-26 06:06:40|42242.9|42222.9|42242.9|42222.9|42242.9|42222.9|42242.9|42222.9|0
1653545210000|2022-05-26 06:06:50|42245.4|42225.4|42237.9|42217.9|42245.4|42225.4|42237.9|42217.9|3
1653545220000|2022-05-26 06:07:00|42236.6|42216.6|42237.9|42217.9|42239.2|42219.2|42235.4|42215.4|1
1653545230000|2022-05-26 06:07:10|42239.2|42219.2|42237.9|42217.9|42240.4|42220.4|42237.9|42217.9|0
1653545240000|2022-05-26 06:07:20|42236.6|42216.6|42235.4|42215.4|42237.9|42217.9|42235.4|42215.4|0
1653545250000|2022-05-26 06:07:30|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|42230.4|42210.4|2
1653545280000|2022-05-26 06:08:00|42234.1|42214.1|42234.1|42214.1|42234.1|42214.1|42234.1|42214.1|0
1653545290000|2022-05-26 06:08:10|42231.7|42211.7|42232.9|42212.9|42232.9|42212.9|42230.4|42210.4|4
1653545300000|2022-05-26 06:08:20|42230.4|42210.4|42220.4|42200.4|42232.9|42212.9|42220.4|42200.4|5
1653545310000|2022-05-26 06:08:30|42215.4|42195.4|42217.9|42197.9|42217.9|42197.9|42215.4|42195.4|0
1653545330000|2022-05-26 06:08:50|42216.6|42196.6|42220.4|42200.4|42220.4|42200.4|42212.9|42192.9|3
1653545340000|2022-05-26 06:09:00|42217.9|42197.9|42217.9|42197.9|42217.9|42197.9|42217.9|42197.9|3
1653545350000|2022-05-26 06:09:10|42216.6|42196.6|42215.4|42195.4|42216.6|42196.6|42215.4|42195.4|7
1653545360000|2022-05-26 06:09:20|42214.1|42194.1|42211.6|42191.6|42216.7|42196.7|42209.1|42189.1|2
1653545370000|2022-05-26 06:09:30|||||||||2
1653545380000|2022-05-26 06:09:40|42210.3|42190.3|42212.9|42192.9|42212.9|42192.9|42210.3|42190.3|1
1653545400000|2022-05-26 06:10:00|42211.6|42191.6|42212.9|42192.9|42212.9|42192.9|42209.2|42189.2|5
1653545420000|2022-05-26 06:10:20|42214.2|42194.2|42212.9|42192.9|42214.2|42194.2|42212.9|42192.9|3
1653545430000|2022-05-26 06:10:30|||||||||1
1653545440000|2022-05-26 06:10:40|42214.2|42194.2|42212.9|42192.9|42215.4|42195.4|42212.9|42192.9|0
1653545450000|2022-05-26 06:10:50|42215.4|42195.4|42215.4|42195.4|42215.4|42195.4|42212.9|42192.9|3
1653545460000|2022-05-26 06:11:00|42212.9|42192.9|42212.9|42192.9|42212.9|42192.9|42212.9|42192.9|2
1653545470000|2022-05-26 06:11:10|42214.2|42194.2|42215.4|42195.4|42215.4|42195.4|42212.9|42192.9|2
1653545480000|2022-05-26 06:11:20|42216.7|42196.7|42230.4|42210.4|42230.4|42210.4|42216.7|42196.7|15
1653545490000|2022-05-26 06:11:30|42227.9|42207.9|42232.9|42212.9|42235.4|42215.4|42227.9|42207.9|3
1653545500000|2022-05-26 06:11:40|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|42232.9|42212.9|0
1653545520000|2022-05-26 06:12:00|42232.9|42212.9|42225.4|42205.4|42232.9|42212.9|42225.4|42205.4|3
1653545530000|2022-05-26 06:12:10|42224.2|42204.2|42222.9|42202.9|42224.2|42204.2|42222.9|42202.9|2
1653545540000|2022-05-26 06:12:20|42224.1|42204.1|42224.1|42204.1|42224.1|42204.1|42222.9|42202.9|3
1653545550000|2022-05-26 06:12:30|42222.9|42202.9|42222.9|42202.9|42222.9|42202.9|42222.9|42202.9|0
1653545560000|2022-05-26 06:12:40|42224.1|42204.1|42227.9|42207.9|42227.9|42207.9|42222.9|42202.9|2
1653545570000|2022-05-26 06:12:50|42229.2|42209.2|42230.4|42210.4|42230.4|42210.4|42229.2|42209.2|9
1653545580000|2022-05-26 06:13:00|42235.4|42215.4|42235.4|42215.4|42237.9|42217.9|42235.4|42215.4|5
1653545590000|2022-05-26 06:13:10|42232.9|42212.9|42225.4|42205.4|42232.9|42212.9|42225.4|42205.4|1
1653545600000|2022-05-26 06:13:20|42224.1|42204.1|42217.9|42197.9|42224.1|42204.1|42214.1|42194.1|8
1653545620000|2022-05-26 06:13:40|42221.7|42201.7|42226.6|42206.6|42226.6|42206.6|42221.7|42201.7|6
1653545630000|2022-05-26 06:13:50|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|4
1653545640000|2022-05-26 06:14:00|42237.9|42217.9|42242.9|42222.9|42242.9|42222.9|42237.9|42217.9|6
1653545650000|2022-05-26 06:14:10|42237.9|42217.9|42237.9|42217.9|42237.9|42217.9|42237.9|42217.9|0
1653545670000|2022-05-26 06:14:30|42240.4|42220.4|42237.9|42217.9|42240.4|42220.4|42237.9|42217.9|1
1653545680000|2022-05-26 06:14:40|42235.4|42215.4|42236.7|42216.7|42236.7|42216.7|42235.4|42215.4|1
1653545690000|2022-05-26 06:14:50|42232.9|42212.9|42232.9|42212.9|42235.4|42215.4|42231.6|42211.6|2
1653545700000|2022-05-26 06:15:00|42231.6|42211.6|42232.9|42212.9|42232.9|42212.9|42230.4|42210.4|3
1653545710000|2022-05-26 06:15:10|42230.4|42210.4|42227.9|42207.9|42230.4|42210.4|42227.9|42207.9|4
1653545730000|2022-05-26 06:15:30|42226.6|42206.6|42230.4|42210.4|42230.4|42210.4|42222.9|42202.9|4
1653545740000|2022-05-26 06:15:40|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|42231.6|42211.6|4
1653545750000|2022-05-26 06:15:50|||||||||2
1653545760000|2022-05-26 06:16:00|42234.2|42214.2|42236.7|42216.7|42236.7|42216.7|42234.2|42214.2|5
1653545770000|2022-05-26 06:16:10|42237.9|42217.9|42240.4|42220.4|42240.4|42220.4|42237.9|42217.9|3
1653545780000|2022-05-26 06:16:20|42241.7|42221.7|42247.9|42227.9|42247.9|42227.9|42241.7|42221.7|6
1653545790000|2022-05-26 06:16:30|42249.2|42229.2|42250.4|42230.4|42252.9|42232.9|42247.9|42227.9|8
1653545800000|2022-05-26 06:16:40|42249.1|42229.1|42249.1|42229.1|42249.1|42229.1|42249.1|42229.1|2
1653545810000|2022-05-26 06:16:50|42250.4|42230.4|42254.2|42234.2|42254.2|42234.2|42250.4|42230.4|3
1653545820000|2022-05-26 06:17:00|42255.4|42235.4|42270.4|42250.4|42270.4|42250.4|42252.9|42232.9|8
1653545830000|2022-05-26 06:17:10|42267.9|42247.9|42260.4|42240.4|42269.2|42249.2|42260.4|42240.4|23
1653545840000|2022-05-26 06:17:20|42252.9|42232.9|42256.6|42236.6|42256.6|42236.6|42250.4|42230.4|7
1653545850000|2022-05-26 06:17:30|42257.9|42237.9|42257.9|42237.9|42257.9|42237.9|42257.9|42237.9|2
1653545860000|2022-05-26 06:17:40|42256.6|42236.6|42252.9|42232.9|42256.6|42236.6|42252.9|42232.9|0
1653545870000|2022-05-26 06:17:50|42256.7|42236.7|42260.4|42240.4|42260.4|42240.4|42256.6|42236.6|3
1653545880000|2022-05-26 06:18:00|42257.9|42237.9|42257.9|42237.9|42260.4|42240.4|42257.9|42237.9|0
1653545900000|2022-05-26 06:18:20|42256.7|42236.7|42262.9|42242.9|42262.9|42242.9|42256.7|42236.7|2
1653545910000|2022-05-26 06:18:30|42264.2|42244.2|42267.9|42247.9|42267.9|42247.9|42264.2|42244.2|0
1653545920000|2022-05-26 06:18:40|42269.1|42249.1|42265.4|42245.4|42269.1|42249.1|42265.4|42245.4|0
1653545930000|2022-05-26 06:18:50|42266.7|42246.7|42262.9|42242.9|42267.9|42247.9|42262.9|42242.9|1
1653545940000|2022-05-26 06:19:00|42261.6|42241.6|42262.9|42242.9|42264.1|42244.1|42261.6|42241.6|0
1653545950000|2022-05-26 06:19:10|42264.1|42244.1|42256.7|42236.7|42264.1|42244.1|42256.7|42236.7|6
1653545960000|2022-05-26 06:19:20|42254.2|42234.2|42256.7|42236.7|42256.7|42236.7|42254.2|42234.2|0
1653545970000|2022-05-26 06:19:30|42254.2|42234.2|42254.2|42234.2|42254.2|42234.2|42254.2|42234.2|0
1653545980000|2022-05-26 06:19:40|42256.7|42236.7|42256.7|42236.7|42256.7|42236.7|42256.7|42236.7|0
1653545990000|2022-05-26 06:19:50|42257.9|42237.9|42257.9|42237.9|42257.9|42237.9|42257.9|42237.9|2
1653546000000|2022-05-26 06:20:00|42262.9|42242.9|42262.9|42242.9|42262.9|42242.9|42260.4|42240.4|2
1653546020000|2022-05-26 06:20:20|42260.3|42240.3|42255.4|42235.4|42260.4|42240.4|42254.1|42234.1|8
1653546030000|2022-05-26 06:20:30|42256.7|42236.7|42257.9|42237.9|42257.9|42237.9|42256.7|42236.7|5
1653546050000|2022-05-26 06:20:50|||||||||2
1653546070000|2022-05-26 06:21:10|42259.1|42239.1|42257.9|42237.9|42260.4|42240.4|42256.6|42236.6|3
1653546080000|2022-05-26 06:21:20|42259.2|42239.2|42260.4|42240.4|42260.4|42240.4|42259.2|42239.2|1
1653546090000|2022-05-26 06:21:30|42259.1|42239.1|42257.9|42237.9|42259.1|42239.1|42257.9|42237.9|1
1653546100000|2022-05-26 06:21:40|42256.6|42236.6|42255.4|42235.4|42256.6|42236.6|42255.4|42235.4|0
1653546110000|2022-05-26 06:21:50|42256.7|42236.7|42257.9|42237.9|42260.4|42240.4|42256.7|42236.7|2
1653546120000|2022-05-26 06:22:00|42259.2|42239.2|42260.4|42240.4|42260.4|42240.4|42259.2|42239.2|0
1653546130000|2022-05-26 06:22:10|42261.6|42241.6|42261.6|42241.6|42261.6|42241.6|42260.4|42240.4|1
1653546140000|2022-05-26 06:22:20|42262.9|42242.9|42262.9|42242.9|42262.9|42242.9|42262.9|42242.9|0
1653546170000|2022-05-26 06:22:50|42264.1|42244.1|42267.9|42247.9|42267.9|42247.9|42264.1|42244.1|4
1653546180000|2022-05-26 06:23:00|42266.6|42246.6|42265.4|42245.4|42267.9|42247.9|42265.4|42245.4|2
1653546190000|2022-05-26 06:23:10|||||||||3
1653546220000|2022-05-26 06:23:40|42267.9|42247.9|42265.4|42245.4|42267.9|42247.9|42265.4|42245.4|8
1653546230000|2022-05-26 06:23:50|42267.9|42247.9|42267.9|42247.9|42267.9|42247.9|42267.9|42247.9|1
1653546240000|2022-05-26 06:24:00|42269.2|42249.2|42270.4|42250.4|42270.4|42250.4|42269.2|42249.2|2
1653546250000|2022-05-26 06:24:10|||||||||6
1653546260000|2022-05-26 06:24:20|42272.9|42252.9|42277.9|42257.9|42277.9|42257.9|42272.9|42252.9|13
1653546270000|2022-05-26 06:24:30|42275.4|42255.4|42272.9|42252.9|42275.4|42255.4|42272.9|42252.9|4
1653546280000|2022-05-26 06:24:40|42274.2|42254.2|42281.6|42261.6|42282.9|42262.9|42274.2|42254.2|12
1653546290000|2022-05-26 06:24:50|42282.9|42262.9|42284.1|42264.1|42284.1|42264.1|42280.4|42260.4|5
1653546300000|2022-05-26 06:25:00|42281.6|42261.6|42286.7|42266.7|42286.7|42266.7|42281.6|42261.6|10
1653546310000|2022-05-26 06:25:10|42287.9|42267.9|42287.9|42267.9|42287.9|42267.9|42287.9|42267.9|2
1653546320000|2022-05-26 06:25:20|42289.2|42269.2|42292.9|42272.9|42292.9|42272.9|42289.2|42269.2|1
1653546330000|2022-05-26 06:25:30|42290.4|42270.4|42287.9|42267.9|42292.9|42272.9|42287.9|42267.9|5
1653546340000|2022-05-26 06:25:40|42292.9|42272.9|42294.2|42274.2|42294.2|42274.2|42290.4|42270.4|7
1653546350000|2022-05-26 06:25:50|42295.4|42275.4|42292.9|42272.9|42295.4|42275.4|42291.6|42271.6|13
1653546360000|2022-05-26 06:26:00|42291.6|42271.6|42289.2|42269.2|42292.9|42272.9|42287.9|42267.9|4
1653546370000|2022-05-26 06:26:10|42289.1|42269.1|42291.7|42271.7|42291.7|42271.7|42287.9|42267.9|10
1653546380000|2022-05-26 06:26:20|42289.1|42269.1|42280.4|42260.4|42289.1|42269.1|42279.2|42259.2|7
1653546390000|2022-05-26 06:26:30|42279.2|42259.2|42274.2|42254.2|42280.4|42260.4|42274.2|42254.2|4
1653546400000|2022-05-26 06:26:40|42275.4|42255.4|42275.4|42255.4|42275.4|42255.4|42274.2|42254.2|0
1653546410000|2022-05-26 06:26:50|42276.7|42256.7|42277.9|42257.9|42277.9|42257.9|42275.4|42255.4|5
1653546420000|2022-05-26 06:27:00|42275.4|42255.4|42272.9|42252.9|42275.4|42255.4|42272.9|42252.9|3
1653546430000|2022-05-26 06:27:10|42274.2|42254.2|42272.9|42252.9|42276.7|42256.7|42272.9|42252.9|1
1653546440000|2022-05-26 06:27:20|42270.4|42250.4|42267.9|42247.9|42270.4|42250.4|42267.9|42247.9|1
1653546450000|2022-05-26 06:27:30|42269.2|42249.2|42270.4|42250.4|42270.4|42250.4|42269.1|42249.1|4
1653546460000|2022-05-26 06:27:40|42267.9|42247.9|42255.4|42235.4|42267.9|42247.9|42255.4|42235.4|7
1653546470000|2022-05-26 06:27:50|42252.9|42232.9|42252.9|42232.9|42255.4|42235.4|42250.4|42230.4|7
1653546480000|2022-05-26 06:28:00|42251.6|42231.6|42257.8|42237.8|42257.8|42237.8|42251.6|42231.6|10
1653546490000|2022-05-26 06:28:10|42259.1|42239.1|42257.8|42237.8|42260.3|42240.3|42257.8|42237.8|0
1653546500000|2022-05-26 06:28:20|42259.1|42239.1|42260.3|42240.3|42260.3|42240.3|42257.8|42237.8|0
1653546510000|2022-05-26 06:28:30|42257.8|42237.8|42260.3|42240.3|42260.3|42240.3|42257.8|42237.8|0
1653546530000|2022-05-26 06:28:50|42259.1|42239.1|42255.3|42235.3|42259.1|42239.1|42255.3|42235.3|4
1653546540000|2022-05-26 06:29:00|42254.1|42234.1|42250.3|42230.3|42254.1|42234.1|42250.3|42230.3|1
1653546550000|2022-05-26 06:29:10|42245.3|42225.3|42241.6|42221.6|42245.3|42225.3|42241.6|42221.6|4
1653546560000|2022-05-26 06:29:20|42240.3|42220.3|42236.6|42216.6|42240.3|42220.3|42236.6|42216.6|1
1653546570000|2022-05-26 06:29:30|42235.4|42215.4|42235.3|42215.3|42235.4|42215.4|42230.3|42210.3|6
1653546580000|2022-05-26 06:29:40|42231.6|42211.6|42229.1|42209.1|42231.6|42211.6|42229.1|42209.1|1
1653546590000|2022-05-26 06:29:50|42230.3|42210.3|42235.3|42215.3|42235.3|42215.3|42230.3|42210.3|4
1653546600000|2022-05-26 06:30:00|42237.8|42217.8|42235.3|42215.3|42237.8|42217.8|42230.3|42210.3|167
1653546610000|2022-05-26 06:30:10|42234.1|42214.1|42236.5|42216.5|42236.5|42216.5|42232.8|42212.8|103
1653546620000|2022-05-26 06:30:20|42232.8|42212.8|42235.3|42215.3|42237.8|42217.8|42232.8|42212.8|1
1653546630000|2022-05-26 06:30:30|42234|42214|42232.8|42212.8|42234|42214|42232.8|42212.8|1
1653546640000|2022-05-26 06:30:40|42234.1|42214.1|42232.8|42212.8|42235.3|42215.3|42232.8|42212.8|2
1653546650000|2022-05-26 06:30:50|42231.5|42211.5|42230.3|42210.3|42231.5|42211.5|42230.3|42210.3|0
1653546660000|2022-05-26 06:31:00|42231.6|42211.6|42230.3|42210.3|42231.6|42211.6|42230.3|42210.3|14
1653546670000|2022-05-26 06:31:10|42231.6|42211.6|42232.8|42212.8|42232.8|42212.8|42231.6|42211.6|4
1653546680000|2022-05-26 06:31:20|42231.6|42211.6|42227.8|42207.8|42231.6|42211.6|42227.8|42207.8|1
1653546690000|2022-05-26 06:31:30|42240.3|42220.3|42239|42219|42240.3|42220.3|42239|42219|7
1653546700000|2022-05-26 06:31:40|42240.3|42220.3|42242.8|42222.8|42242.8|42222.8|42240.3|42220.3|4
1653546710000|2022-05-26 06:31:50|42239|42219|42235.2|42215.2|42239|42219|42235.2|42215.2|11
1653546720000|2022-05-26 06:32:00|42234|42214|42237.8|42217.8|42237.8|42217.8|42234|42214|5
1653546730000|2022-05-26 06:32:10|42239.1|42219.1|42240.3|42220.3|42240.3|42220.3|42237.8|42217.8|0
1653546740000|2022-05-26 06:32:20|42237.8|42217.8|42236.5|42216.5|42237.8|42217.8|42236.5|42216.5|4
1653546750000|2022-05-26 06:32:30|42231.6|42211.6|42232.8|42212.8|42232.8|42212.8|42230.3|42210.3|31
1653546760000|2022-05-26 06:32:40|42234.1|42214.1|42235.3|42215.3|42235.3|42215.3|42234.1|42214.1|2
1653546770000|2022-05-26 06:32:50|42237.8|42217.8|42236.5|42216.5|42237.8|42217.8|42236.5|42216.5|2
1653546780000|2022-05-26 06:33:00|42232.8|42212.8|42231.6|42211.6|42234.1|42214.1|42231.6|42211.6|3
1653546790000|2022-05-26 06:33:10|42230.3|42210.3|42220.3|42200.3|42230.3|42210.3|42220.3|42200.3|6
1653546800000|2022-05-26 06:33:20|42219|42199|42212.8|42192.8|42219|42199|42210.3|42190.3|15
1653546810000|2022-05-26 06:33:30|42211.5|42191.5|42212.8|42192.8|42212.8|42192.8|42211.5|42191.5|1
1653546820000|2022-05-26 06:33:40|42215.3|42195.3|42216.5|42196.5|42216.5|42196.5|42215.3|42195.3|5
1653546830000|2022-05-26 06:33:50|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|12
1653546840000|2022-05-26 06:34:00|42215.3|42195.3|42217.8|42197.8|42217.8|42197.8|42215.3|42195.3|6
1653546850000|2022-05-26 06:34:10|||||||||1
1653546860000|2022-05-26 06:34:20|42215.3|42195.3|42217.8|42197.8|42217.8|42197.8|42215.3|42195.3|2
1653546870000|2022-05-26 06:34:30|42220.3|42200.3|42215.3|42195.3|42220.3|42200.3|42215.3|42195.3|2
1653546900000|2022-05-26 06:35:00|42214|42194|42210.3|42190.3|42214|42194|42210.3|42190.3|1
1653546910000|2022-05-26 06:35:10|42209|42189|42204.1|42184.1|42209|42189|42204.1|42184.1|12
1653546920000|2022-05-26 06:35:20|42202.8|42182.8|42205.3|42185.3|42205.3|42185.3|42199.1|42179.1|7
1653546930000|2022-05-26 06:35:30|42206.6|42186.6|42211.6|42191.6|42211.6|42191.6|42206.6|42186.6|5
1653546940000|2022-05-26 06:35:40|42212.8|42192.8|42220.3|42200.3|42220.3|42200.3|42212.8|42192.8|3
1653546950000|2022-05-26 06:35:50|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|42215.3|42195.3|0
1653546960000|2022-05-26 06:36:00|42214|42194|42210.3|42190.3|42214|42194|42210.3|42190.3|2
1653546970000|2022-05-26 06:36:10|42212.8|42192.8|42214|42194|42214|42194|42212.8|42192.8|2
1653546980000|2022-05-26 06:36:20|42212.8|42192.8|42212.8|42192.8|42217.8|42197.8|42212.8|42192.8|1
1653546990000|2022-05-26 06:36:30|42207.8|42187.8|42201.6|42181.6|42207.8|42187.8|42200.3|42180.3|5
1653547000000|2022-05-26 06:36:40|42205.3|42185.3|42202.8|42182.8|42205.3|42185.3|42202.8|42182.8|0
1653547020000|2022-05-26 06:37:00|42201.5|42181.5|42190.3|42170.3|42201.5|42181.5|42189.1|42169.1|4
1653547030000|2022-05-26 06:37:10|42191.6|42171.6|42194.1|42174.1|42194.1|42174.1|42191.6|42171.6|2
1653547040000|2022-05-26 06:37:20|42195.3|42175.3|42202.8|42182.8|42202.8|42182.8|42195.3|42175.3|0
1653547050000|2022-05-26 06:37:30|42190.3|42170.3|42187.8|42167.8|42191.6|42171.6|42187.8|42167.8|9
1653547060000|2022-05-26 06:37:40|42189.1|42169.1|42187.8|42167.8|42189.1|42169.1|42187.8|42167.8|4
1653547070000|2022-05-26 06:37:50|42184.1|42164.1|42175.3|42155.3|42184.1|42164.1|42172.8|42152.8|21
1653547080000|2022-05-26 06:38:00|42176.6|42156.6|42175.3|42155.3|42176.6|42156.6|42175.3|42155.3|2
1653547090000|2022-05-26 06:38:10|42177.8|42157.8|42187.8|42167.8|42187.8|42167.8|42177.8|42157.8|5
1653547100000|2022-05-26 06:38:20|42186.5|42166.5|42182.8|42162.8|42186.5|42166.5|42174.1|42154.1|8
1653547110000|2022-05-26 06:38:30|42180.3|42160.3|42182.8|42162.8|42185.3|42165.3|42180.3|42160.3|3
1653547120000|2022-05-26 06:38:40|42184.1|42164.1|42185.3|42165.3|42185.3|42165.3|42184.1|42164.1|0
1653547130000|2022-05-26 06:38:50|42186.6|42166.6|42185.3|42165.3|42186.6|42166.6|42185.3|42165.3|7
1653547140000|2022-05-26 06:39:00|42187.8|42167.8|42185.3|42165.3|42187.8|42167.8|42185.3|42165.3|8
1653547160000|2022-05-26 06:39:20|42182.8|42162.8|42177.8|42157.8|42182.8|42162.8|42177.8|42157.8|4
1653547170000|2022-05-26 06:39:30|42175.2|42155.2|42175.3|42155.3|42175.3|42155.3|42175.2|42155.2|1
1653547180000|2022-05-26 06:39:40|42177.8|42157.8|42174|42154|42177.8|42157.8|42174|42154|12
1653547190000|2022-05-26 06:39:50|42172.7|42152.7|42166.6|42146.6|42172.7|42152.7|42164|42144|16
1653547200000|2022-05-26 06:40:00|42165.3|42145.3|42167.8|42147.8|42167.8|42147.8|42162.8|42142.8|12
1653547210000|2022-05-26 06:40:10|42170.3|42150.3|42175.3|42155.3|42179.1|42159.1|42169|42149|12
1653547220000|2022-05-26 06:40:20|42177.8|42157.8|42171.6|42151.6|42177.8|42157.8|42171.6|42151.6|9
1653547230000|2022-05-26 06:40:30|||||||||1
1653547240000|2022-05-26 06:40:40|42172.8|42152.8|42166.5|42146.5|42172.8|42152.8|42166.5|42146.5|14
1653547250000|2022-05-26 06:40:50|42167.8|42147.8|42167.8|42147.8|42167.8|42147.8|42167.8|42147.8|3
1653547260000|2022-05-26 06:41:00|42166.5|42146.5|42160.3|42140.3|42166.5|42146.5|42160.3|42140.3|6
1653547270000|2022-05-26 06:41:10|42157.8|42137.8|42149|42129|42157.8|42137.8|42149|42129|34
1653547280000|2022-05-26 06:41:20|42150.3|42130.3|42154|42134|42154|42134|42146.5|42126.5|22
1653547290000|2022-05-26 06:41:30|42152.8|42132.8|42150.3|42130.3|42154.1|42134.1|42150.3|42130.3|8
1653547300000|2022-05-26 06:41:40|42149.1|42129.1|42149.1|42129.1|42149.1|42129.1|42149.1|42129.1|4
1653547310000|2022-05-26 06:41:50|||||||||1
1653547320000|2022-05-26 06:42:00|42152.8|42132.8|42126.5|42106.5|42152.8|42132.8|42126.5|42106.5|23
1653547330000|2022-05-26 06:42:10|42125.3|42105.3|42132.8|42112.8|42132.8|42112.8|42122.8|42102.8|5
1653547340000|2022-05-26 06:42:20|42134.1|42114.1|42142.8|42122.8|42142.8|42122.8|42134.1|42114.1|15
1653547350000|2022-05-26 06:42:30|42140.3|42120.3|42127.8|42107.8|42140.3|42120.3|42125.3|42105.3|8
1653547360000|2022-05-26 06:42:40|42119|42099|42106.6|42086.6|42120.3|42100.3|42104|42084|31
1653547370000|2022-05-26 06:42:50|42107.8|42087.8|42110.3|42090.3|42110.3|42090.3|42107.8|42087.8|7
1653547380000|2022-05-26 06:43:00|42109|42089|42107.8|42087.8|42110.3|42090.3|42107.8|42087.8|7
1653547390000|2022-05-26 06:43:10|42105.3|42085.3|42112.8|42092.8|42116.6|42096.6|42105.3|42085.3|10
1653547400000|2022-05-26 06:43:20|42111.5|42091.5|42110.3|42090.3|42112.8|42092.8|42105.3|42085.3|14
1653547410000|2022-05-26 06:43:30|42109|42089|42104|42084|42109|42089|42104|42084|2
1653547420000|2022-05-26 06:43:40|42102.8|42082.8|42105.3|42085.3|42105.3|42085.3|42102.8|42082.8|7
1653547430000|2022-05-26 06:43:50|42106.6|42086.6|42109.1|42089.1|42110.4|42090.4|42106.6|42086.6|3
1653547440000|2022-05-26 06:44:00|42112.8|42092.8|42116.5|42096.5|42117.8|42097.8|42112.8|42092.8|8
1653547450000|2022-05-26 06:44:10|42115.3|42095.3|42142.8|42122.8|42145.3|42125.3|42115.3|42095.3|8
1653547460000|2022-05-26 06:44:20|42139|42119|42137.8|42117.8|42139|42119|42137.8|42117.8|15
1653547470000|2022-05-26 06:44:30|42136.6|42116.6|42150.3|42130.3|42150.3|42130.3|42136.6|42116.6|7
1653547480000|2022-05-26 06:44:40|42152.8|42132.8|42152.8|42132.8|42155.3|42135.3|42150.3|42130.3|11
1653547490000|2022-05-26 06:44:50|42151.6|42131.6|42152.8|42132.8|42155.3|42135.3|42151.6|42131.6|7
1653547500000|2022-05-26 06:45:00|42155.4|42135.4|42161.5|42141.5|42162.8|42142.8|42155.4|42135.4|5
1653547510000|2022-05-26 06:45:10|42161.6|42141.6|42180.3|42160.3|42187.8|42167.8|42157.8|42137.8|16
1653547520000|2022-05-26 06:45:20|42179|42159|42175.3|42155.3|42179|42159|42175.3|42155.3|3
1653547530000|2022-05-26 06:45:30|42172.8|42152.8|42170.3|42150.3|42172.8|42152.8|42164.1|42144.1|6
1653547540000|2022-05-26 06:45:40|42172.8|42152.8|42169|42149|42172.8|42152.8|42167.8|42147.8|25
1653547550000|2022-05-26 06:45:50|42167.8|42147.8|42169.1|42149.1|42170.3|42150.3|42167.8|42147.8|9
1653547560000|2022-05-26 06:46:00|42170.3|42150.3|42171.6|42151.6|42171.6|42151.6|42167.8|42147.8|5
1653547570000|2022-05-26 06:46:10|42172.8|42152.8|42177.8|42157.8|42177.8|42157.8|42172.8|42152.8|2
1653547580000|2022-05-26 06:46:20|42179.1|42159.1|42180.3|42160.3|42180.3|42160.3|42176.6|42156.6|10
1653547590000|2022-05-26 06:46:30|42184|42164|42197.8|42177.8|42202.8|42182.8|42184|42164|28
1653547600000|2022-05-26 06:46:40|42200.3|42180.3|42195.3|42175.3|42200.3|42180.3|42195.3|42175.3|8
1653547610000|2022-05-26 06:46:50|42189|42169|42189|42169|42189|42169|42189|42169|3
1653547620000|2022-05-26 06:47:00|42186.5|42166.5|42175.2|42155.2|42186.5|42166.5|42175.2|42155.2|19
1653547630000|2022-05-26 06:47:10|42172.7|42152.7|42157.8|42137.8|42172.7|42152.7|42157.8|42137.8|14
1653547640000|2022-05-26 06:47:20|42156.5|42136.5|42155.3|42135.3|42156.5|42136.5|42155.3|42135.3|3
1653547650000|2022-05-26 06:47:30|42154|42134|42160.3|42140.3|42160.3|42140.3|42152.8|42132.8|26
1653547660000|2022-05-26 06:47:40|42156.5|42136.5|42150.3|42130.3|42156.5|42136.5|42150.3|42130.3|11
1653547670000|2022-05-26 06:47:50|42151.6|42131.6|42152.8|42132.8|42154|42134|42150.3|42130.3|17
1653547680000|2022-05-26 06:48:00|42151.5|42131.5|42146.6|42126.6|42154|42134|42145.3|42125.3|10
1653547690000|2022-05-26 06:48:10|42150.4|42130.4|42151.6|42131.6|42156.6|42136.6|42150.4|42130.4|9
1653547700000|2022-05-26 06:48:20|42150.4|42130.4|42160.4|42140.4|42160.4|42140.4|42150.4|42130.4|6
1653547710000|2022-05-26 06:48:30|42157.9|42137.9|42160.4|42140.4|42160.4|42140.4|42157.9|42137.9|3
1653547720000|2022-05-26 06:48:40|42161.6|42141.6|42167.9|42147.9|42167.9|42147.9|42160.4|42140.4|7
1653547730000|2022-05-26 06:48:50|||||||||1
1653547740000|2022-05-26 06:49:00|42171.7|42151.7|42170.4|42150.4|42171.7|42151.7|42169.1|42149.1|6
1653547750000|2022-05-26 06:49:10|42167.9|42147.9|42169.1|42149.1|42169.1|42149.1|42165.4|42145.4|2
1653547760000|2022-05-26 06:49:20|42167.9|42147.9|42167.9|42147.9|42167.9|42147.9|42167.9|42147.9|0
1653547770000|2022-05-26 06:49:30|42166.6|42146.6|42162.9|42142.9|42167.9|42147.9|42162.9|42142.9|4
1653547780000|2022-05-26 06:49:40|42161.6|42141.6|42157.9|42137.9|42161.6|42141.6|42157.9|42137.9|3
1653547790000|2022-05-26 06:49:50|42155.4|42135.4|42145.4|42125.4|42155.4|42135.4|42145.4|42125.4|5
1653547800000|2022-05-26 06:50:00|42146.6|42126.6|42150.4|42130.4|42150.4|42130.4|42146.6|42126.6|3
1653547810000|2022-05-26 06:50:10|42152.9|42132.9|42150.4|42130.4|42155.4|42135.4|42150.4|42130.4|5
1653547820000|2022-05-26 06:50:20|42145.4|42125.4|42142.9|42122.9|42145.4|42125.4|42142.9|42122.9|5
1653547830000|2022-05-26 06:50:30|42137.9|42117.9|42137.9|42117.9|42137.9|42117.9|42137.9|42117.9|7
1653547840000|2022-05-26 06:50:40|42140.4|42120.4|42140.4|42120.4|42142.9|42122.9|42140.4|42120.4|13
1653547850000|2022-05-26 06:50:50|42139.1|42119.1|42136.6|42116.6|42139.1|42119.1|42136.6|42116.6|4
1653547860000|2022-05-26 06:51:00|42129.1|42109.1|42142.9|42122.9|42142.9|42122.9|42129.1|42109.1|11
1653547870000|2022-05-26 06:51:10|42141.6|42121.6|42136.6|42116.6|42141.6|42121.6|42136.6|42116.6|3
1653547880000|2022-05-26 06:51:20|42140.4|42120.4|42140.4|42120.4|42140.4|42120.4|42137.9|42117.9|3
1653547890000|2022-05-26 06:51:30|42139.1|42119.1|42137.9|42117.9|42140.4|42120.4|42135.4|42115.4|6
1653547900000|2022-05-26 06:51:40|42139.1|42119.1|42139.1|42119.1|42141.6|42121.6|42139.1|42119.1|5
1653547910000|2022-05-26 06:51:50|42137.9|42117.9|42125.4|42105.4|42137.9|42117.9|42125.4|42105.4|8
1653547920000|2022-05-26 06:52:00|42126.6|42106.6|42122.9|42102.9|42126.6|42106.6|42122.9|42102.9|4
1653547930000|2022-05-26 06:52:10|42121.6|42101.6|42122.9|42102.9|42122.9|42102.9|42120.4|42100.4|9
1653547940000|2022-05-26 06:52:20|42125.4|42105.4|42125.4|42105.4|42125.4|42105.4|42125.4|42105.4|0
1653547950000|2022-05-26 06:52:30|42122.9|42102.9|42122.9|42102.9|42125.4|42105.4|42121.6|42101.6|1
1653547960000|2022-05-26 06:52:40|42120.3|42100.3|42125.4|42105.4|42125.4|42105.4|42119.1|42099.1|7
1653547970000|2022-05-26 06:52:50|42122.9|42102.9|42122.9|42102.9|42122.9|42102.9|42122.9|42102.9|0
1653547980000|2022-05-26 06:53:00|42121.6|42101.6|42110.4|42090.4|42122.9|42102.9|42110.4|42090.4|16
1653547990000|2022-05-26 06:53:10|42112.9|42092.9|42107.9|42087.9|42112.9|42092.9|42107.9|42087.9|9
1653548000000|2022-05-26 06:53:20|42109.1|42089.1|42110.4|42090.4|42110.4|42090.4|42107.9|42087.9|4
1653548010000|2022-05-26 06:53:30|42109.1|42089.1|42127.9|42107.9|42127.9|42107.9|42107.9|42087.9|14
1653548020000|2022-05-26 06:53:40|42132.9|42112.9|42146.6|42126.6|42146.6|42126.6|42132.9|42112.9|5
1653548030000|2022-05-26 06:53:50|42145.4|42125.4|42144.1|42124.1|42145.4|42125.4|42144.1|42124.1|1
1653548040000|2022-05-26 06:54:00|42142.9|42122.9|42140.4|42120.4|42142.9|42122.9|42139.1|42119.1|7
1653548050000|2022-05-26 06:54:10|42139.1|42119.1|42151.6|42131.6|42157.9|42137.9|42139.1|42119.1|5
1653548060000|2022-05-26 06:54:20|42150.4|42130.4|42149.1|42129.1|42150.4|42130.4|42149.1|42129.1|1
1653548070000|2022-05-26 06:54:30|42152.9|42132.9|42155.4|42135.4|42156.6|42136.6|42152.9|42132.9|17
1653548080000|2022-05-26 06:54:40|42154.1|42134.1|42152.9|42132.9|42157.9|42137.9|42152.9|42132.9|6
1653548090000|2022-05-26 06:54:50|42154.1|42134.1|42157.9|42137.9|42157.9|42137.9|42152.9|42132.9|3
1653548100000|2022-05-26 06:55:00|42156.6|42136.6|42157.9|42137.9|42160.4|42140.4|42155.4|42135.4|8
1653548110000|2022-05-26 06:55:10|42155.4|42135.4|42155.4|42135.4|42155.4|42135.4|42154.1|42134.1|3
1653548120000|2022-05-26 06:55:20|42154.1|42134.1|42145.4|42125.4|42154.1|42134.1|42145.4|42125.4|4
1653548130000|2022-05-26 06:55:30|42146.6|42126.6|42152.9|42132.9|42152.9|42132.9|42146.6|42126.6|4
1653548140000|2022-05-26 06:55:40|42154.1|42134.1|42162.9|42142.9|42162.9|42142.9|42154.1|42134.1|6
1653548150000|2022-05-26 06:55:50|42165.4|42145.4|42162.9|42142.9|42165.4|42145.4|42162.9|42142.9|0
1653548160000|2022-05-26 06:56:00|42167.9|42147.9|42169.1|42149.1|42169.1|42149.1|42167.9|42147.9|5
1653548170000|2022-05-26 06:56:10|42167.9|42147.9|42165.4|42145.4|42167.9|42147.9|42165.4|42145.4|4
1653548180000|2022-05-26 06:56:20|42164.1|42144.1|42165.4|42145.4|42167.9|42147.9|42159.1|42139.1|17
1653548190000|2022-05-26 06:56:30|42164.1|42144.1|42169.1|42149.1|42169.1|42149.1|42164.1|42144.1|1
1653548200000|2022-05-26 06:56:40|42170.4|42150.4|42171.6|42151.6|42171.6|42151.6|42170.4|42150.4|3
1653548210000|2022-05-26 06:56:50|42169.1|42149.1|42167.9|42147.9|42170.4|42150.4|42167.9|42147.9|5
1653548220000|2022-05-26 06:57:00|42166.6|42146.6|42162.9|42142.9|42167.9|42147.9|42162.9|42142.9|6
1653548230000|2022-05-26 06:57:10|42161.6|42141.6|42157.9|42137.9|42161.6|42141.6|42157.9|42137.9|7
1653548240000|2022-05-26 06:57:20|42155.4|42135.4|42152.9|42132.9|42155.4|42135.4|42152.9|42132.9|4
1653548250000|2022-05-26 06:57:30|42154.1|42134.1|42162.9|42142.9|42162.9|42142.9|42154.1|42134.1|4
1653548260000|2022-05-26 06:57:40|42161.6|42141.6|42157.9|42137.9|42162.9|42142.9|42157.9|42137.9|5
1653548270000|2022-05-26 06:57:50|42155.4|42135.4|42155.4|42135.4|42155.4|42135.4|42154.1|42134.1|5
1653548280000|2022-05-26 06:58:00|42160.4|42140.4|42159.1|42139.1|42160.4|42140.4|42156.6|42136.6|1
1653548290000|2022-05-26 06:58:10|42160.4|42140.4|42165.4|42145.4|42165.4|42145.4|42159.1|42139.1|6
1653548300000|2022-05-26 06:58:20|42164.1|42144.1|42182.9|42162.9|42185.4|42165.4|42164.1|42144.1|4
1653548310000|2022-05-26 06:58:30|42184.1|42164.1|42185.4|42165.4|42185.4|42165.4|42182.9|42162.9|5
1653548320000|2022-05-26 06:58:40|42189.1|42169.1|42189.1|42169.1|42189.1|42169.1|42189.1|42169.1|4
1653548330000|2022-05-26 06:58:50|42187.9|42167.9|42192.9|42172.9|42192.9|42172.9|42187.9|42167.9|6
1653548340000|2022-05-26 06:59:00|42195.4|42175.4|42197.9|42177.9|42197.9|42177.9|42195.4|42175.4|4
1653548350000|2022-05-26 06:59:10|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|4
1653548360000|2022-05-26 06:59:20|42194.1|42174.1|42194.1|42174.1|42194.1|42174.1|42194.1|42174.1|1
1653548370000|2022-05-26 06:59:30|42192.9|42172.9|42191.6|42171.6|42192.9|42172.9|42189.1|42169.1|5
1653548380000|2022-05-26 06:59:40|42190.4|42170.4|42191.6|42171.6|42191.6|42171.6|42189.1|42169.1|0
1653548390000|2022-05-26 06:59:50|42192.9|42172.9|42194.1|42174.1|42195.4|42175.4|42192.9|42172.9|3
1653548400000|2022-05-26 07:00:00|42196.6|42176.6|42202.9|42182.9|42209.1|42189.1|42196.6|42176.6|15
1653548410000|2022-05-26 07:00:10|42204.1|42184.1|42210.4|42190.4|42212.9|42192.9|42204.1|42184.1|37
1653548420000|2022-05-26 07:00:20|||||||||1
1653548430000|2022-05-26 07:00:30|42212.9|42192.9|42230.4|42210.4|42230.4|42210.4|42212.9|42192.9|20
1653548440000|2022-05-26 07:00:40|42231.6|42211.6|42234.1|42214.1|42234.1|42214.1|42231.6|42211.6|2
1653548450000|2022-05-26 07:00:50|42235.4|42215.4|42235.4|42215.4|42239.1|42219.1|42235.4|42215.4|2
1653548460000|2022-05-26 07:01:00|42234.1|42214.1|42237.9|42217.9|42237.9|42217.9|42232.9|42212.9|4
1653548470000|2022-05-26 07:01:10|42239.1|42219.1|42269.1|42249.1|42269.1|42249.1|42239.1|42219.1|8
1653548480000|2022-05-26 07:01:20|42266.6|42246.6|42265.4|42245.4|42267.9|42247.9|42265.4|42245.4|1
1653548490000|2022-05-26 07:01:30|42266.6|42246.6|42260.4|42240.4|42269.1|42249.1|42260.4|42240.4|10
1653548500000|2022-05-26 07:01:40|42257.9|42237.9|42260.4|42240.4|42260.4|42240.4|42257.9|42237.9|2
1653548510000|2022-05-26 07:01:50|42257.9|42237.9|42250.4|42230.4|42257.9|42237.9|42250.4|42230.4|3
1653548520000|2022-05-26 07:02:00|42251.7|42231.7|42265.4|42245.4|42265.4|42245.4|42251.7|42231.7|6
1653548530000|2022-05-26 07:02:10|42264.1|42244.1|42262.9|42242.9|42265.4|42245.4|42260.4|42240.4|0
1653548540000|2022-05-26 07:02:20|42260.4|42240.4|42260.4|42240.4|42260.4|42240.4|42260.4|42240.4|0
1653548550000|2022-05-26 07:02:30|42259.1|42239.1|42271.6|42251.6|42271.6|42251.6|42259.1|42239.1|11
1653548560000|2022-05-26 07:02:40|42272.9|42252.9|42275.4|42255.4|42275.4|42255.4|42272.9|42252.9|0
1653548570000|2022-05-26 07:02:50|42276.6|42256.6|42282.9|42262.9|42282.9|42262.9|42276.6|42256.6|3
1653548580000|2022-05-26 07:03:00|42284.1|42264.1|42302.9|42282.9|42302.9|42282.9|42284.1|42264.1|25
1653548590000|2022-05-26 07:03:10|42305.4|42285.4|42297.9|42277.9|42305.4|42285.4|42297.9|42277.9|9
1653548600000|2022-05-26 07:03:20|42295.4|42275.4|42295.4|42275.4|42295.4|42275.4|42290.4|42270.4|9
1653548610000|2022-05-26 07:03:30|||||||||4
1653548620000|2022-05-26 07:03:40|42296.6|42276.6|42294.1|42274.1|42297.9|42277.9|42294.1|42274.1|2
1653548630000|2022-05-26 07:03:50|42295.4|42275.4|42287.9|42267.9|42295.4|42275.4|42287.9|42267.9|2
1653548640000|2022-05-26 07:04:00|42285.4|42265.4|42267.8|42247.8|42285.4|42265.4|42267.8|42247.8|7
1653548650000|2022-05-26 07:04:10|42269.1|42249.1|42275.4|42255.4|42289.1|42269.1|42269.1|42249.1|28
1653548660000|2022-05-26 07:04:20|42272.8|42252.8|42265.4|42245.4|42272.9|42252.9|42265.4|42245.4|11
1653548670000|2022-05-26 07:04:30|42260.4|42240.4|42240.4|42220.4|42260.4|42240.4|42240.4|42220.4|11
1653548680000|2022-05-26 07:04:40|42237.9|42217.9|42234.1|42214.1|42240.4|42220.4|42234.1|42214.1|0
1653548690000|2022-05-26 07:04:50|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|42232.9|42212.9|7
1653548700000|2022-05-26 07:05:00|42237.9|42217.9|42255.4|42235.4|42255.4|42235.4|42237.9|42217.9|11
1653548710000|2022-05-26 07:05:10|42259.1|42239.1|42270.4|42250.4|42275.4|42255.4|42259.1|42239.1|2
1653548720000|2022-05-26 07:05:20|42271.6|42251.6|42279.1|42259.1|42279.1|42259.1|42271.6|42251.6|3
1653548730000|2022-05-26 07:05:30|42281.6|42261.6|42282.9|42262.9|42282.9|42262.9|42281.6|42261.6|2
1653548740000|2022-05-26 07:05:40|42285.4|42265.4|42331.6|42311.6|42332.9|42312.9|42285.4|42265.4|29
1653548750000|2022-05-26 07:05:50|42330.4|42310.4|42319.2|42299.2|42330.4|42310.4|42314.1|42294.1|8
1653548760000|2022-05-26 07:06:00|42320.4|42300.4|42311.6|42291.6|42320.4|42300.4|42311.6|42291.6|7
1653548770000|2022-05-26 07:06:10|42312.9|42292.9|42339.2|42319.2|42339.2|42319.2|42312.9|42292.9|11
1653548780000|2022-05-26 07:06:20|42336.6|42316.6|42326.7|42306.7|42336.6|42316.6|42326.7|42306.7|7
1653548790000|2022-05-26 07:06:30|42325.4|42305.4|42325.4|42305.4|42325.4|42305.4|42325.4|42305.4|2
1653548800000|2022-05-26 07:06:40|42320.4|42300.4|42315.4|42295.4|42320.4|42300.4|42315.4|42295.4|6
1653548810000|2022-05-26 07:06:50|42320.4|42300.4|42316.7|42296.7|42321.7|42301.7|42316.6|42296.6|6
1653548820000|2022-05-26 07:07:00|42317.9|42297.9|42332.9|42312.9|42332.9|42312.9|42315.4|42295.4|21
1653548830000|2022-05-26 07:07:10|42330.4|42310.4|42334.2|42314.2|42334.2|42314.2|42322.9|42302.9|4
1653548840000|2022-05-26 07:07:20|42332.9|42312.9|42331.7|42311.7|42332.9|42312.9|42331.7|42311.7|3
1653548850000|2022-05-26 07:07:30|42332.9|42312.9|42332.9|42312.9|42332.9|42312.9|42332.9|42312.9|1
1653548860000|2022-05-26 07:07:40|42331.6|42311.6|42340.4|42320.4|42345.4|42325.4|42331.6|42311.6|17
1653548870000|2022-05-26 07:07:50|42342.9|42322.9|42340.4|42320.4|42342.9|42322.9|42340.4|42320.4|1
1653548880000|2022-05-26 07:08:00|42339.1|42319.1|42332.9|42312.9|42340.4|42320.4|42332.9|42312.9|6
1653548890000|2022-05-26 07:08:10|42335.4|42315.4|42330.4|42310.4|42335.4|42315.4|42330.4|42310.4|3
1653548900000|2022-05-26 07:08:20|42331.7|42311.7|42337.9|42317.9|42340.4|42320.4|42331.7|42311.7|3
1653548910000|2022-05-26 07:08:30|42339.2|42319.2|42340.4|42320.4|42340.4|42320.4|42339.2|42319.2|0
1653548920000|2022-05-26 07:08:40|42339.1|42319.1|42337.9|42317.9|42339.1|42319.1|42335.4|42315.4|3
1653548930000|2022-05-26 07:08:50|42335.4|42315.4|42337.9|42317.9|42340.4|42320.4|42335.4|42315.4|1
1653548940000|2022-05-26 07:09:00|42340.4|42320.4|42340.4|42320.4|42340.4|42320.4|42340.4|42320.4|1
1653548950000|2022-05-26 07:09:10|42339.1|42319.1|42340.4|42320.4|42340.4|42320.4|42337.9|42317.9|1
1653548960000|2022-05-26 07:09:20|42341.7|42321.7|42340.4|42320.4|42341.7|42321.7|42340.4|42320.4|3
1653548970000|2022-05-26 07:09:30|||||||||3
1653548980000|2022-05-26 07:09:40|42339.2|42319.2|42340.4|42320.4|42340.4|42320.4|42337.9|42317.9|2
1653548990000|2022-05-26 07:09:50|42339.1|42319.1|42335.4|42315.4|42339.1|42319.1|42335.4|42315.4|0
1653549000000|2022-05-26 07:10:00|42340.4|42320.4|42340.4|42320.4|42340.4|42320.4|42340.4|42320.4|5
1653549010000|2022-05-26 07:10:10|42339.2|42319.2|42334.1|42314.1|42339.2|42319.2|42334.1|42314.1|2
1653549020000|2022-05-26 07:10:20|42335.4|42315.4|42342.9|42322.9|42342.9|42322.9|42335.4|42315.4|6
1653549030000|2022-05-26 07:10:30|42349.2|42329.2|42347.9|42327.9|42351.7|42331.7|42347.9|42327.9|7
1653549040000|2022-05-26 07:10:40|42349.2|42329.2|42350.4|42330.4|42354.2|42334.2|42349.2|42329.2|23
1653549050000|2022-05-26 07:10:50|42351.7|42331.7|42347.9|42327.9|42351.7|42331.7|42347.9|42327.9|1
1653549060000|2022-05-26 07:11:00|42345.4|42325.4|42345.4|42325.4|42345.4|42325.4|42340.4|42320.4|12
1653549070000|2022-05-26 07:11:10|42346.7|42326.7|42352.9|42332.9|42352.9|42332.9|42346.7|42326.7|20
1653549080000|2022-05-26 07:11:20|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|3
1653549090000|2022-05-26 07:11:30|42352.9|42332.9|42351.7|42331.7|42352.9|42332.9|42350.4|42330.4|5
1653549100000|2022-05-26 07:11:40|42352.9|42332.9|42350.4|42330.4|42354.2|42334.2|42350.4|42330.4|3
1653549110000|2022-05-26 07:11:50|42349.2|42329.2|42347.9|42327.9|42349.2|42329.2|42347.9|42327.9|0
1653549120000|2022-05-26 07:12:00|42346.7|42326.7|42342.9|42322.9|42346.7|42326.7|42342.9|42322.9|2
1653549130000|2022-05-26 07:12:10|42336.6|42316.6|42332.9|42312.9|42336.6|42316.6|42332.9|42312.9|11
1653549140000|2022-05-26 07:12:20|42330.4|42310.4|42334.1|42314.1|42335.4|42315.4|42330.4|42310.4|0
1653549150000|2022-05-26 07:12:30|42332.9|42312.9|42332.9|42312.9|42332.9|42312.9|42330.4|42310.4|1
1653549160000|2022-05-26 07:12:40|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|1
1653549170000|2022-05-26 07:12:50|42341.6|42321.6|42337.9|42317.9|42341.6|42321.6|42337.9|42317.9|7
1653549180000|2022-05-26 07:13:00|42339.2|42319.2|42355.4|42335.4|42355.4|42335.4|42335.4|42315.4|57
1653549190000|2022-05-26 07:13:10|42352.9|42332.9|42350.4|42330.4|42355.4|42335.4|42350.4|42330.4|4
1653549200000|2022-05-26 07:13:20|42349.1|42329.1|42342.9|42322.9|42349.1|42329.1|42342.9|42322.9|1
1653549220000|2022-05-26 07:13:40|42341.6|42321.6|42332.9|42312.9|42341.6|42321.6|42332.9|42312.9|2
1653549230000|2022-05-26 07:13:50|42335.4|42315.4|42340.4|42320.4|42341.7|42321.7|42332.9|42312.9|11
1653549240000|2022-05-26 07:14:00|42339.1|42319.1|42340.4|42320.4|42340.4|42320.4|42339.1|42319.1|8
1653549250000|2022-05-26 07:14:10|42341.7|42321.7|42346.7|42326.7|42347.9|42327.9|42341.7|42321.7|1
1653549260000|2022-05-26 07:14:20|42347.9|42327.9|42347.9|42327.9|42347.9|42327.9|42347.9|42327.9|0
1653549270000|2022-05-26 07:14:30|42346.6|42326.6|42345.4|42325.4|42347.9|42327.9|42345.4|42325.4|3
1653549280000|2022-05-26 07:14:40|42346.7|42326.7|42346.7|42326.7|42346.7|42326.7|42345.4|42325.4|2
1653549290000|2022-05-26 07:14:50|42347.9|42327.9|42347.9|42327.9|42347.9|42327.9|42347.9|42327.9|0
1653549300000|2022-05-26 07:15:00|42345.4|42325.4|42351.6|42331.6|42351.6|42331.6|42345.4|42325.4|7
1653549310000|2022-05-26 07:15:10|42349.1|42329.1|42350.4|42330.4|42356.6|42336.6|42349.1|42329.1|7
1653549320000|2022-05-26 07:15:20|42346.6|42326.6|42340.4|42320.4|42346.6|42326.6|42337.9|42317.9|2
1653549330000|2022-05-26 07:15:30|42342.9|42322.9|42345.4|42325.4|42345.4|42325.4|42341.6|42321.6|2
1653549340000|2022-05-26 07:15:40|42347.9|42327.9|42356.6|42336.6|42356.7|42336.7|42347.9|42327.9|3
1653549350000|2022-05-26 07:15:50|42355.4|42335.4|42365.4|42345.4|42365.4|42345.4|42355.4|42335.4|7
1653549360000|2022-05-26 07:16:00|42366.7|42346.7|42369.1|42349.1|42371.7|42351.7|42365.4|42345.4|5
1653549370000|2022-05-26 07:16:10|42364.2|42344.2|42357.9|42337.9|42364.2|42344.2|42357.9|42337.9|2
1653549380000|2022-05-26 07:16:20|42359.2|42339.2|42365.4|42345.4|42365.4|42345.4|42359.2|42339.2|0
1653549390000|2022-05-26 07:16:30|||||||||2
1653549400000|2022-05-26 07:16:40|42364.1|42344.1|42355.4|42335.4|42364.1|42344.1|42355.4|42335.4|4
1653549410000|2022-05-26 07:16:50|42357.9|42337.9|42357.9|42337.9|42357.9|42337.9|42357.9|42337.9|2
1653549430000|2022-05-26 07:17:10|42360.4|42340.4|42381.6|42361.6|42381.6|42361.6|42360.4|42340.4|3
1653549440000|2022-05-26 07:17:20|42387.9|42367.9|42392.9|42372.9|42392.9|42372.9|42387.9|42367.9|8
1653549450000|2022-05-26 07:17:30|42391.7|42371.7|42385.4|42365.4|42391.7|42371.7|42385.4|42365.4|7
1653549460000|2022-05-26 07:17:40|42382.8|42362.8|42377.9|42357.9|42382.8|42362.8|42377.9|42357.9|2
1653549470000|2022-05-26 07:17:50|42380.4|42360.4|42385.4|42365.4|42385.4|42365.4|42377.9|42357.9|7
1653549480000|2022-05-26 07:18:00|42391.7|42371.7|42387.9|42367.9|42391.7|42371.7|42387.9|42367.9|5
1653549490000|2022-05-26 07:18:10|42385.4|42365.4|42387.9|42367.9|42387.9|42367.9|42385.4|42365.4|0
1653549500000|2022-05-26 07:18:20|42389.2|42369.2|42385.4|42365.4|42390.4|42370.4|42380.4|42360.4|14
1653549510000|2022-05-26 07:18:30|42386.7|42366.7|42389.1|42369.1|42391.6|42371.6|42386.7|42366.7|2
1653549520000|2022-05-26 07:18:40|42387.9|42367.9|42387.9|42367.9|42387.9|42367.9|42387.9|42367.9|1
1653549530000|2022-05-26 07:18:50|42389.2|42369.2|42385.4|42365.4|42390.4|42370.4|42385.4|42365.4|6
1653549540000|2022-05-26 07:19:00|||||||||1
1653549570000|2022-05-26 07:19:30|42382.9|42362.9|42375.4|42355.4|42382.9|42362.9|42375.4|42355.4|6
1653549580000|2022-05-26 07:19:40|42372.9|42352.9|42371.7|42351.7|42372.9|42352.9|42367.9|42347.9|4
1653549590000|2022-05-26 07:19:50|42372.9|42352.9|42389.1|42369.1|42389.1|42369.1|42372.9|42352.9|5
1653549600000|2022-05-26 07:20:00|42385.4|42365.4|42380.4|42360.4|42385.4|42365.4|42380.4|42360.4|4
1653549610000|2022-05-26 07:20:10|42377.9|42357.9|42357.9|42337.9|42377.9|42357.9|42357.9|42337.9|2
1653549620000|2022-05-26 07:20:20|42355.4|42335.4|42370.4|42350.4|42370.4|42350.4|42352.9|42332.9|5
1653549630000|2022-05-26 07:20:30|42372.9|42352.9|42384.1|42364.1|42384.1|42364.1|42372.9|42352.9|5
1653549640000|2022-05-26 07:20:40|42385.4|42365.4|42375.4|42355.4|42385.4|42365.4|42375.4|42355.4|8
1653549660000|2022-05-26 07:21:00|42372.9|42352.9|42400.4|42380.4|42402.9|42382.9|42372.9|42352.9|12
1653549670000|2022-05-26 07:21:10|42402.9|42382.9|42406.7|42386.7|42406.7|42386.7|42402.9|42382.9|5
1653549680000|2022-05-26 07:21:20|42405.4|42385.4|42409.2|42389.2|42409.2|42389.2|42405.4|42385.4|5
1653549690000|2022-05-26 07:21:30|42419.2|42399.2|42415.4|42395.4|42422.9|42402.9|42415.4|42395.4|10
1653549700000|2022-05-26 07:21:40|42417.9|42397.9|42421.6|42401.6|42425.4|42405.4|42417.9|42397.9|9
1653549710000|2022-05-26 07:21:50|42419.1|42399.1|42415.4|42395.4|42420.4|42400.4|42415.4|42395.4|5
1653549720000|2022-05-26 07:22:00|42419.2|42399.2|42425.4|42405.4|42426.6|42406.6|42419.2|42399.2|8
1653549730000|2022-05-26 07:22:10|42427.9|42407.9|42425.4|42405.4|42427.9|42407.9|42425.4|42405.4|5
1653549740000|2022-05-26 07:22:20|42427.9|42407.9|42432.9|42412.9|42432.9|42412.9|42427.9|42407.9|10
1653549750000|2022-05-26 07:22:30|42434.2|42414.2|42447.9|42427.9|42447.9|42427.9|42434.2|42414.2|15
1653549760000|2022-05-26 07:22:40|42453|42433|42455.4|42435.4|42455.4|42435.4|42453|42433|6
1653549770000|2022-05-26 07:22:50|||||||||2
1653549780000|2022-05-26 07:23:00|42451.6|42431.6|42445.4|42425.4|42451.6|42431.6|42445.4|42425.4|8
1653549790000|2022-05-26 07:23:10|||||||||5
1653549800000|2022-05-26 07:23:20|||||||||1
1653549810000|2022-05-26 07:23:30|42444.1|42424.1|42442.9|42422.9|42444.1|42424.1|42442.9|42422.9|1
1653549820000|2022-05-26 07:23:40|42440.3|42420.3|42437.9|42417.9|42440.3|42420.3|42435.4|42415.4|4
1653549830000|2022-05-26 07:23:50|42439.2|42419.2|42435.4|42415.4|42440.4|42420.4|42435.4|42415.4|1
1653549840000|2022-05-26 07:24:00|||||||||1
1653549850000|2022-05-26 07:24:10|||||||||2
1653549860000|2022-05-26 07:24:20|42432.9|42412.9|42435.4|42415.4|42435.4|42415.4|42432.9|42412.9|3
1653549870000|2022-05-26 07:24:30|42434.1|42414.1|42435.4|42415.4|42435.4|42415.4|42434.1|42414.1|2
1653549880000|2022-05-26 07:24:40|42436.6|42416.6|42430.4|42410.4|42436.6|42416.6|42430.4|42410.4|7
1653549890000|2022-05-26 07:24:50|42429.1|42409.1|42429.1|42409.1|42429.1|42409.1|42427.9|42407.9|1
1653549900000|2022-05-26 07:25:00|42430.4|42410.4|42435.4|42415.4|42435.4|42415.4|42430.4|42410.4|7
1653549910000|2022-05-26 07:25:10|42434.1|42414.1|42432.9|42412.9|42434.1|42414.1|42432.9|42412.9|0
1653549920000|2022-05-26 07:25:20|42431.7|42411.7|42432.9|42412.9|42432.9|42412.9|42430.4|42410.4|2
1653549930000|2022-05-26 07:25:30|||||||||1
1653549950000|2022-05-26 07:25:50|42430.4|42410.4|42427.9|42407.9|42430.4|42410.4|42427.9|42407.9|4
1653549960000|2022-05-26 07:26:00|||||||||2
1653549970000|2022-05-26 07:26:10|42425.4|42405.4|42427.9|42407.9|42427.9|42407.9|42425.4|42405.4|1
1653549980000|2022-05-26 07:26:20|42430.4|42410.4|42430.4|42410.4|42430.4|42410.4|42430.4|42410.4|2
1653550000000|2022-05-26 07:26:40|42429.1|42409.1|42427.9|42407.9|42429.1|42409.1|42427.9|42407.9|1
1653550010000|2022-05-26 07:26:50|42426.6|42406.6|42429.1|42409.1|42429.1|42409.1|42426.6|42406.6|1
1653550020000|2022-05-26 07:27:00|42427.8|42407.8|42427.9|42407.9|42427.9|42407.9|42426.6|42406.6|2
1653550030000|2022-05-26 07:27:10|42429.1|42409.1|42430.4|42410.4|42430.4|42410.4|42425.4|42405.4|2
1653550040000|2022-05-26 07:27:20|42431.6|42411.6|42431.6|42411.6|42431.6|42411.6|42431.6|42411.6|2
1653550050000|2022-05-26 07:27:30|42430.4|42410.4|42430.4|42410.4|42430.4|42410.4|42430.4|42410.4|11
1653550060000|2022-05-26 07:27:40|||||||||1
1653550070000|2022-05-26 07:27:50|42431.7|42411.7|42435.4|42415.4|42435.4|42415.4|42431.7|42411.7|5
1653550080000|2022-05-26 07:28:00|42436.7|42416.7|42435.4|42415.4|42437.9|42417.9|42435.4|42415.4|0
1653550090000|2022-05-26 07:28:10|42436.7|42416.7|42436.7|42416.7|42436.7|42416.7|42436.7|42416.7|2
1653550100000|2022-05-26 07:28:20|42441.6|42421.6|42432.9|42412.9|42441.6|42421.6|42426.6|42406.6|11
1653550110000|2022-05-26 07:28:30|42431.6|42411.6|42436.6|42416.6|42436.6|42416.6|42430.4|42410.4|1
1653550120000|2022-05-26 07:28:40|42437.9|42417.9|42434.2|42414.2|42437.9|42417.9|42434.2|42414.2|2
1653550130000|2022-05-26 07:28:50|42432.9|42412.9|42432.9|42412.9|42432.9|42412.9|42432.9|42412.9|1
1653550140000|2022-05-26 07:29:00|42431.6|42411.6|42425.4|42405.4|42432.9|42412.9|42425.4|42405.4|3
1653550150000|2022-05-26 07:29:10|42424.2|42404.2|42425.4|42405.4|42425.4|42405.4|42424.2|42404.2|0
1653550160000|2022-05-26 07:29:20|42424.2|42404.2|42419.1|42399.1|42424.2|42404.2|42419.1|42399.1|1
1653550170000|2022-05-26 07:29:30|||||||||2
1653550180000|2022-05-26 07:29:40|42417.9|42397.9|42417.9|42397.9|42417.9|42397.9|42417.9|42397.9|0
1653550190000|2022-05-26 07:29:50|42420.4|42400.4|42420.4|42400.4|42420.4|42400.4|42420.4|42400.4|3
1653550200000|2022-05-26 07:30:00|42421.6|42401.6|42425.4|42405.4|42425.4|42405.4|42421.6|42401.6|4
1653550210000|2022-05-26 07:30:10|42426.7|42406.7|42425.4|42405.4|42427.9|42407.9|42425.4|42405.4|1
1653550220000|2022-05-26 07:30:20|42422.9|42402.9|42422.9|42402.9|42422.9|42402.9|42422.9|42402.9|0
1653550230000|2022-05-26 07:30:30|42425.4|42405.4|42425.4|42405.4|42425.4|42405.4|42425.4|42405.4|1
1653550240000|2022-05-26 07:30:40|42430.4|42410.4|42435.4|42415.4|42435.4|42415.4|42430.4|42410.4|3
1653550250000|2022-05-26 07:30:50|42437.9|42417.9|42437.9|42417.9|42437.9|42417.9|42437.9|42417.9|0
1653550260000|2022-05-26 07:31:00|42439.2|42419.2|42436.6|42416.6|42439.2|42419.2|42435.4|42415.4|6
1653550270000|2022-05-26 07:31:10|42435.4|42415.4|42434.1|42414.1|42435.4|42415.4|42434.1|42414.1|0
1653550280000|2022-05-26 07:31:20|42435.4|42415.4|42435.4|42415.4|42435.4|42415.4|42435.4|42415.4|1
1653550290000|2022-05-26 07:31:30|42436.6|42416.6|42436.6|42416.6|42437.9|42417.9|42436.6|42416.6|0
1653550300000|2022-05-26 07:31:40|42439.2|42419.2|42436.6|42416.6|42440.4|42420.4|42436.6|42416.6|0
1653550310000|2022-05-26 07:31:50|42435.4|42415.4|42436.6|42416.6|42436.6|42416.6|42435.4|42415.4|0
1653550320000|2022-05-26 07:32:00|42437.9|42417.9|42440.4|42420.4|42440.4|42420.4|42437.9|42417.9|3
1653550330000|2022-05-26 07:32:10|42441.6|42421.6|42442.9|42422.9|42442.9|42422.9|42440.4|42420.4|6
1653550340000|2022-05-26 07:32:20|42441.6|42421.6|42440.4|42420.4|42441.6|42421.6|42440.4|42420.4|0
1653550360000|2022-05-26 07:32:40|42441.7|42421.7|42445.4|42425.4|42445.4|42425.4|42441.7|42421.7|3
1653550370000|2022-05-26 07:32:50|42446.7|42426.7|42452.9|42432.9|42452.9|42432.9|42446.7|42426.7|4
1653550380000|2022-05-26 07:33:00|42455.4|42435.4|42455.4|42435.4|42455.4|42435.4|42452.9|42432.9|3
1653550390000|2022-05-26 07:33:10|42454.1|42434.1|42452.9|42432.9|42454.1|42434.1|42452.9|42432.9|6
1653550400000|2022-05-26 07:33:20|42455.4|42435.4|42499.2|42479.2|42499.2|42479.2|42455.4|42435.4|19
1653550410000|2022-05-26 07:33:30|42500.4|42480.4|42517.9|42497.9|42522.9|42502.9|42500.4|42480.4|33
1653550420000|2022-05-26 07:33:40|42512.9|42492.9|42510.5|42490.5|42515.4|42495.4|42510.5|42490.5|12
1653550430000|2022-05-26 07:33:50|42509.2|42489.2|42513|42493|42513|42493|42508|42488|2
1653550440000|2022-05-26 07:34:00|42511.7|42491.7|42506.7|42486.7|42513|42493|42506.7|42486.7|15
1653550450000|2022-05-26 07:34:10|42508|42488|42500.4|42480.4|42508|42488|42500.4|42480.4|10
1653550460000|2022-05-26 07:34:20|42499.1|42479.1|42490.5|42470.5|42499.1|42479.1|42490.5|42470.5|2
1653550470000|2022-05-26 07:34:30|42489.2|42469.2|42488|42468|42490.5|42470.5|42488|42468|0
1653550480000|2022-05-26 07:34:40|42481.7|42461.7|42478|42458|42481.7|42461.7|42478|42458|6
1653550490000|2022-05-26 07:34:50|42476.7|42456.7|42475.5|42455.5|42476.7|42456.7|42475.5|42455.5|9
1653550500000|2022-05-26 07:35:00|42478|42458|42474.2|42454.2|42478|42458|42474.2|42454.2|1
1653550510000|2022-05-26 07:35:10|42475.5|42455.5|42478|42458|42488|42468|42475.5|42455.5|27
1653550530000|2022-05-26 07:35:30|42476.7|42456.7|42466.7|42446.7|42476.7|42456.7|42465.5|42445.5|9
1653550540000|2022-05-26 07:35:40|42460.5|42440.5|42458|42438|42460.5|42440.5|42454.2|42434.2|3
1653550550000|2022-05-26 07:35:50|||||||||3
1653550560000|2022-05-26 07:36:00|42463|42443|42474.2|42454.2|42475.5|42455.5|42463|42443|4
1653550570000|2022-05-26 07:36:10|42473|42453|42468|42448|42473|42453|42468|42448|1
1653550580000|2022-05-26 07:36:20|42469.2|42449.2|42469.2|42449.2|42469.2|42449.2|42469.2|42449.2|0
1653550590000|2022-05-26 07:36:30|42470.5|42450.5|42476.7|42456.7|42478|42458|42470.5|42450.5|0
1653550600000|2022-05-26 07:36:40|42475.5|42455.5|42480.5|42460.5|42480.5|42460.5|42475.5|42455.5|11
1653550610000|2022-05-26 07:36:50|42481.7|42461.7|42491.7|42471.7|42491.7|42471.7|42481.7|42461.7|6
1653550620000|2022-05-26 07:37:00|42493|42473|42495.5|42475.5|42498|42478|42493|42473|4
1653550630000|2022-05-26 07:37:10|42501.7|42481.7|42508|42488|42508|42488|42501.7|42481.7|5
1653550640000|2022-05-26 07:37:20|42518|42498|42515.5|42495.5|42518|42498|42515.5|42495.5|13
1653550660000|2022-05-26 07:37:40|42514.2|42494.2|42505.5|42485.5|42514.2|42494.2|42505.5|42485.5|9
1653550670000|2022-05-26 07:37:50|42498|42478|42494.2|42474.2|42498|42478|42493|42473|3
1653550680000|2022-05-26 07:38:00|42495.5|42475.5|42475.4|42455.4|42495.5|42475.5|42470.4|42450.4|7
1653550690000|2022-05-26 07:38:10|42476.7|42456.7|42490.4|42470.4|42496.7|42476.7|42476.7|42456.7|9
1653550700000|2022-05-26 07:38:20|42487.9|42467.9|42484.1|42464.1|42487.9|42467.9|42484.1|42464.1|1
1653550710000|2022-05-26 07:38:30|42485.4|42465.4|42487.9|42467.9|42487.9|42467.9|42485.4|42465.4|0
1653550730000|2022-05-26 07:38:50|42485.4|42465.4|42492.9|42472.9|42492.9|42472.9|42485.4|42465.4|2
1653550740000|2022-05-26 07:39:00|42472.9|42452.9|42472.9|42452.9|42472.9|42452.9|42472.9|42452.9|8
1653550750000|2022-05-26 07:39:10|42475.4|42455.4|42471.7|42451.7|42476.7|42456.7|42471.7|42451.7|3
1653550760000|2022-05-26 07:39:20|42467.9|42447.9|42469.1|42449.1|42470.4|42450.4|42467.9|42447.9|0
1653550770000|2022-05-26 07:39:30|42467.9|42447.9|42467.9|42447.9|42469.2|42449.2|42467.9|42447.9|0
1653550780000|2022-05-26 07:39:40|42471.6|42451.6|42470.4|42450.4|42471.6|42451.6|42470.4|42450.4|1
1653550790000|2022-05-26 07:39:50|42472.9|42452.9|42472.9|42452.9|42472.9|42452.9|42472.9|42452.9|1
1653550800000|2022-05-26 07:40:00|||||||||4
1653550810000|2022-05-26 07:40:10|42470.4|42450.4|42460.4|42440.4|42470.4|42450.4|42460.4|42440.4|4
1653550820000|2022-05-26 07:40:20|42457.9|42437.9|42455.4|42435.4|42457.9|42437.9|42446.6|42426.6|12
1653550830000|2022-05-26 07:40:30|42456.7|42436.7|42460.4|42440.4|42461.6|42441.6|42456.7|42436.7|2
1653550850000|2022-05-26 07:40:50|42469.1|42449.1|42465.4|42445.4|42470.4|42450.4|42465.4|42445.4|5
1653550860000|2022-05-26 07:41:00|42466.7|42446.7|42469.1|42449.1|42475.4|42455.4|42466.7|42446.7|7
1653550870000|2022-05-26 07:41:10|42466.6|42446.6|42465.4|42445.4|42469.2|42449.2|42465.4|42445.4|4
1653550880000|2022-05-26 07:41:20|42466.7|42446.7|42467.9|42447.9|42467.9|42447.9|42466.6|42446.6|1
1653550890000|2022-05-26 07:41:30|42469.1|42449.1|42467.9|42447.9|42469.2|42449.2|42467.9|42447.9|0
1653550900000|2022-05-26 07:41:40|42470.4|42450.4|42472.9|42452.9|42472.9|42452.9|42470.4|42450.4|4
1653550910000|2022-05-26 07:41:50|42477.9|42457.9|42476.6|42456.6|42477.9|42457.9|42476.6|42456.6|4
1653550920000|2022-05-26 07:42:00|42475.4|42455.4|42475.4|42455.4|42480.4|42460.4|42472.9|42452.9|4
1653550930000|2022-05-26 07:42:10|42474.1|42454.1|42470.4|42450.4|42474.1|42454.1|42470.4|42450.4|4
1653550940000|2022-05-26 07:42:20|42471.7|42451.7|42472.9|42452.9|42472.9|42452.9|42471.7|42451.7|0
1653550950000|2022-05-26 07:42:30|42474.2|42454.2|42475.4|42455.4|42475.4|42455.4|42474.2|42454.2|1
1653550960000|2022-05-26 07:42:40|42477.9|42457.9|42475.4|42455.4|42477.9|42457.9|42475.4|42455.4|3
1653550970000|2022-05-26 07:42:50|42476.7|42456.7|42480.4|42460.4|42480.4|42460.4|42476.7|42456.7|3
1653550980000|2022-05-26 07:43:00|42481.7|42461.7|42495.4|42475.4|42495.4|42475.4|42481.7|42461.7|6
1653550990000|2022-05-26 07:43:10|42494.1|42474.1|42485.4|42465.4|42494.1|42474.1|42485.4|42465.4|9
1653551000000|2022-05-26 07:43:20|42484.1|42464.1|42486.7|42466.7|42486.7|42466.7|42482.9|42462.9|3
1653551010000|2022-05-26 07:43:30|42485.4|42465.4|42477.9|42457.9|42485.4|42465.4|42477.9|42457.9|4
1653551020000|2022-05-26 07:43:40|42476.6|42456.6|42475.4|42455.4|42479.1|42459.1|42475.4|42455.4|0
1653551040000|2022-05-26 07:44:00|42472.9|42452.9|42472.9|42452.9|42472.9|42452.9|42472.9|42452.9|2
1653551050000|2022-05-26 07:44:10|42471.6|42451.6|42470.4|42450.4|42472.9|42452.9|42467.9|42447.9|0
1653551060000|2022-05-26 07:44:20|||||||||1
1653551070000|2022-05-26 07:44:30|42471.7|42451.7|42471.7|42451.7|42471.7|42451.7|42471.7|42451.7|0
1653551090000|2022-05-26 07:44:50|42470.4|42450.4|42470.4|42450.4|42470.4|42450.4|42470.4|42450.4|4
1653551100000|2022-05-26 07:45:00|42469.1|42449.1|42469.1|42449.1|42469.1|42449.1|42469.1|42449.1|7
1653551110000|2022-05-26 07:45:10|42470.4|42450.4|42466.6|42446.6|42470.4|42450.4|42466.6|42446.6|2
1653551120000|2022-05-26 07:45:20|42465.4|42445.4|42465.4|42445.4|42465.4|42445.4|42464.2|42444.2|0
1653551130000|2022-05-26 07:45:30|42464.2|42444.2|42465.4|42445.4|42465.4|42445.4|42464.2|42444.2|0
1653551140000|2022-05-26 07:45:40|||||||||1
1653551150000|2022-05-26 07:45:50|42466.7|42446.7|42465.4|42445.4|42466.7|42446.7|42465.4|42445.4|1
1653551160000|2022-05-26 07:46:00|||||||||1
1653551170000|2022-05-26 07:46:10|42464.2|42444.2|42467.9|42447.9|42467.9|42447.9|42462.9|42442.9|2
1653551190000|2022-05-26 07:46:30|42470.4|42450.4|42470.4|42450.4|42470.4|42450.4|42470.4|42450.4|1
1653551200000|2022-05-26 07:46:40|42469.1|42449.1|42465.4|42445.4|42470.4|42450.4|42465.4|42445.4|1
1653551210000|2022-05-26 07:46:50|42466.7|42446.7|42465.4|42445.4|42467.9|42447.9|42465.4|42445.4|0
1653551220000|2022-05-26 07:47:00|42466.7|42446.7|42475.4|42455.4|42475.4|42455.4|42466.7|42446.7|2
1653551230000|2022-05-26 07:47:10|42480.5|42460.5|42480.4|42460.4|42485.5|42465.5|42480.4|42460.4|4
1653551240000|2022-05-26 07:47:20|42481.7|42461.7|42482.9|42462.9|42482.9|42462.9|42481.7|42461.7|2
1653551250000|2022-05-26 07:47:30|42484.1|42464.1|42494.2|42474.2|42494.2|42474.2|42484.1|42464.1|3
1653551260000|2022-05-26 07:47:40|42495.5|42475.5|42496.7|42476.7|42496.7|42476.7|42495.5|42475.5|1
1653551270000|2022-05-26 07:47:50|42494.1|42474.1|42481.7|42461.7|42494.2|42474.2|42481.7|42461.7|11
1653551280000|2022-05-26 07:48:00|42480.4|42460.4|42469.2|42449.2|42480.4|42460.4|42469.2|42449.2|1
1653551290000|2022-05-26 07:48:10|42470.4|42450.4|42467.9|42447.9|42470.4|42450.4|42467.9|42447.9|79
1653551300000|2022-05-26 07:48:20|42469.1|42449.1|42457.9|42437.9|42469.1|42449.1|42457.9|42437.9|0
1653551310000|2022-05-26 07:48:30|42456.6|42436.6|42454.1|42434.1|42456.6|42436.6|42454.1|42434.1|0
1653551320000|2022-05-26 07:48:40|42455.4|42435.4|42457.9|42437.9|42457.9|42437.9|42455.4|42435.4|2
1653551330000|2022-05-26 07:48:50|42452.9|42432.9|42446.6|42426.6|42452.9|42432.9|42441.6|42421.6|4
1653551340000|2022-05-26 07:49:00|42447.9|42427.9|42445.4|42425.4|42451.6|42431.6|42441.6|42421.6|7
1653551350000|2022-05-26 07:49:10|42446.6|42426.6|42441.6|42421.6|42446.6|42426.6|42441.6|42421.6|4
1653551360000|2022-05-26 07:49:20|42442.9|42422.9|42449.1|42429.1|42451.6|42431.6|42442.9|42422.9|3
1653551370000|2022-05-26 07:49:30|42450.4|42430.4|42449.1|42429.1|42450.4|42430.4|42447.9|42427.9|0
1653551380000|2022-05-26 07:49:40|42447.9|42427.9|42449.1|42429.1|42449.1|42429.1|42447.9|42427.9|0
1653551390000|2022-05-26 07:49:50|42446.6|42426.6|42451.6|42431.6|42451.6|42431.6|42446.6|42426.6|5
1653551400000|2022-05-26 07:50:00|42449.1|42429.1|42450.4|42430.4|42451.6|42431.6|42446.6|42426.6|4
1653551410000|2022-05-26 07:50:10|42451.6|42431.6|42446.6|42426.6|42451.6|42431.6|42446.6|42426.6|1
1653551420000|2022-05-26 07:50:20|42447.9|42427.9|42446.6|42426.6|42450.4|42430.4|42444.1|42424.1|2
1653551430000|2022-05-26 07:50:30|42445.4|42425.4|42445.4|42425.4|42445.4|42425.4|42445.4|42425.4|0
1653551440000|2022-05-26 07:50:40|42446.6|42426.6|42446.6|42426.6|42446.6|42426.6|42441.6|42421.6|2
1653551450000|2022-05-26 07:50:50|42445.4|42425.4|42444.1|42424.1|42445.4|42425.4|42444.1|42424.1|0
1653551460000|2022-05-26 07:51:00|42445.4|42425.4|42446.6|42426.6|42446.6|42426.6|42445.4|42425.4|4
1653551470000|2022-05-26 07:51:10|42451.6|42431.6|42454.1|42434.1|42454.1|42434.1|42451.6|42431.6|2
1653551490000|2022-05-26 07:51:30|42455.4|42435.4|42457.9|42437.9|42457.9|42437.9|42455.4|42435.4|2
1653551500000|2022-05-26 07:51:40|42459.1|42439.1|42464.1|42444.1|42464.1|42444.1|42459.1|42439.1|3
1653551510000|2022-05-26 07:51:50|42465.4|42445.4|42470.4|42450.4|42471.6|42451.6|42465.4|42445.4|2
1653551520000|2022-05-26 07:52:00|42466.6|42446.6|42466.6|42446.6|42466.6|42446.6|42466.6|42446.6|2
1653551530000|2022-05-26 07:52:10|42465.4|42445.4|42456.6|42436.6|42465.4|42445.4|42456.6|42436.6|3
1653551540000|2022-05-26 07:52:20|42454.1|42434.1|42456.6|42436.6|42456.6|42436.6|42454.1|42434.1|0
1653551550000|2022-05-26 07:52:30|42454.1|42434.1|42450.4|42430.4|42454.1|42434.1|42450.4|42430.4|2
1653551560000|2022-05-26 07:52:40|42451.6|42431.6|42451.6|42431.6|42451.6|42431.6|42451.6|42431.6|0
1653551570000|2022-05-26 07:52:50|42456.6|42436.6|42456.6|42436.6|42456.6|42436.6|42456.6|42436.6|3
1653551580000|2022-05-26 07:53:00|42457.9|42437.9|42471.6|42451.6|42471.6|42451.6|42457.9|42437.9|2
1653551620000|2022-05-26 07:53:40|||||||||1
1653551630000|2022-05-26 07:53:50|42469.1|42449.1|42476.6|42456.6|42476.6|42456.6|42469.1|42449.1|2
1653551640000|2022-05-26 07:54:00|42477.9|42457.9|42494.1|42474.1|42494.1|42474.1|42477.9|42457.9|4
1653551650000|2022-05-26 07:54:10|42495.4|42475.4|42491.6|42471.6|42495.4|42475.4|42491.6|42471.6|2
1653551660000|2022-05-26 07:54:20|42492.9|42472.9|42491.6|42471.6|42494.1|42474.1|42490.4|42470.4|1
1653551670000|2022-05-26 07:54:30|42489.2|42469.2|42492.9|42472.9|42492.9|42472.9|42489.2|42469.2|2
1653551680000|2022-05-26 07:54:40|42494.1|42474.1|42496.7|42476.7|42498|42478|42494.1|42474.1|2
1653551690000|2022-05-26 07:54:50|42495.4|42475.4|42492.9|42472.9|42496.7|42476.7|42492.9|42472.9|1
1653551700000|2022-05-26 07:55:00|42494.2|42474.2|42491.6|42471.6|42495.4|42475.4|42487.9|42467.9|0
1653551710000|2022-05-26 07:55:10|42489.1|42469.1|42491.6|42471.6|42491.6|42471.6|42489.1|42469.1|0
1653551720000|2022-05-26 07:55:20|42495.4|42475.4|42495.4|42475.4|42495.4|42475.4|42495.4|42475.4|1
1653551730000|2022-05-26 07:55:30|||||||||2
1653551740000|2022-05-26 07:55:40|42496.6|42476.6|42499.1|42479.1|42499.1|42479.1|42496.6|42476.6|0
1653551750000|2022-05-26 07:55:50|42500.4|42480.4|42499.1|42479.1|42500.4|42480.4|42499.1|42479.1|3
1653551760000|2022-05-26 07:56:00|42501.6|42481.6|42504.1|42484.1|42504.1|42484.1|42501.6|42481.6|4
1653551770000|2022-05-26 07:56:10|42505.4|42485.4|42496.6|42476.6|42505.4|42485.4|42496.6|42476.6|2
1653551780000|2022-05-26 07:56:20|42494.1|42474.1|42496.6|42476.6|42496.6|42476.6|42492.9|42472.9|2
1653551790000|2022-05-26 07:56:30|42497.9|42477.9|42497.9|42477.9|42497.9|42477.9|42497.9|42477.9|0
1653551800000|2022-05-26 07:56:40|42496.6|42476.6|42497.9|42477.9|42497.9|42477.9|42496.6|42476.6|0
1653551810000|2022-05-26 07:56:50|42496.6|42476.6|42496.6|42476.6|42496.6|42476.6|42496.6|42476.6|1
1653551820000|2022-05-26 07:57:00|42494.1|42474.1|42495.4|42475.4|42495.4|42475.4|42491.6|42471.6|5
1653551840000|2022-05-26 07:57:20|42496.6|42476.6|42504.1|42484.1|42504.1|42484.1|42496.6|42476.6|3
1653551850000|2022-05-26 07:57:30|42505.4|42485.4|42505.4|42485.4|42505.4|42485.4|42505.4|42485.4|2
1653551860000|2022-05-26 07:57:40|42506.6|42486.6|42505.4|42485.4|42506.6|42486.6|42505.4|42485.4|4
1653551870000|2022-05-26 07:57:50|42504.2|42484.2|42504.2|42484.2|42504.2|42484.2|42504.2|42484.2|1
1653551880000|2022-05-26 07:58:00|42505.4|42485.4|42504.2|42484.2|42505.4|42485.4|42504.2|42484.2|0
1653551890000|2022-05-26 07:58:10|42505.4|42485.4|42505.4|42485.4|42505.4|42485.4|42505.4|42485.4|2
1653551900000|2022-05-26 07:58:20|42504.1|42484.1|42501.6|42481.6|42504.1|42484.1|42501.6|42481.6|3
1653551910000|2022-05-26 07:58:30|42499.1|42479.1|42499.1|42479.1|42499.1|42479.1|42499.1|42479.1|0
1653551920000|2022-05-26 07:58:40|42496.6|42476.6|42499.1|42479.1|42499.1|42479.1|42496.6|42476.6|2
1653551940000|2022-05-26 07:59:00|42497.9|42477.9|42486.6|42466.6|42497.9|42477.9|42486.6|42466.6|2
1653551950000|2022-05-26 07:59:10|42485.4|42465.4|42492.9|42472.9|42492.9|42472.9|42484.1|42464.1|2
1653551960000|2022-05-26 07:59:20|42495.4|42475.4|42515.5|42495.5|42515.5|42495.5|42495.4|42475.4|10
1653551970000|2022-05-26 07:59:30|||||||||1
1653551980000|2022-05-26 07:59:40|42526.6|42506.6|42534.1|42514.1|42534.1|42514.1|42526.6|42506.6|7
1653551990000|2022-05-26 07:59:50|42536.7|42516.7|42536.6|42516.6|42546.6|42526.6|42536.6|42516.6|24
1653552000000|2022-05-26 08:00:00|42531.6|42511.6|42531.6|42511.6|42537.9|42517.9|42529.1|42509.1|11
1653552010000|2022-05-26 08:00:10|42530.4|42510.4|42529.1|42509.1|42532.9|42512.9|42529.1|42509.1|2
1653552020000|2022-05-26 08:00:20|42527.9|42507.9|42529.1|42509.1|42531.6|42511.6|42527.9|42507.9|4
1653552030000|2022-05-26 08:00:30|42527.9|42507.9|42526.6|42506.6|42527.9|42507.9|42526.6|42506.6|8
1653552040000|2022-05-26 08:00:40|42524.1|42504.1|42536.6|42516.6|42536.6|42516.6|42522.9|42502.9|6
1653552050000|2022-05-26 08:00:50|42535.4|42515.4|42550.4|42530.4|42551.6|42531.6|42532.9|42512.9|9
1653552060000|2022-05-26 08:01:00|42549.1|42529.1|42536.6|42516.6|42549.1|42529.1|42536.6|42516.6|11
1653552070000|2022-05-26 08:01:10|42530.4|42510.4|42516.6|42496.6|42530.4|42510.4|42516.6|42496.6|13
1653552080000|2022-05-26 08:01:20|42515.4|42495.4|42511.6|42491.6|42516.6|42496.6|42511.6|42491.6|4
1653552090000|2022-05-26 08:01:30|42516.6|42496.6|42509.1|42489.1|42516.6|42496.6|42509.1|42489.1|3
1653552100000|2022-05-26 08:01:40|42506.6|42486.6|42506.6|42486.6|42506.6|42486.6|42506.6|42486.6|1
1653552120000|2022-05-26 08:02:00|42506.7|42486.7|42500.4|42480.4|42511.7|42491.7|42500.4|42480.4|5
1653552140000|2022-05-26 08:02:20|42501.7|42481.7|42501.7|42481.7|42501.7|42481.7|42501.7|42481.7|4
1653552170000|2022-05-26 08:02:50|42499.2|42479.2|42499.2|42479.2|42499.2|42479.2|42499.2|42479.2|1
1653552180000|2022-05-26 08:03:00|42500.4|42480.4|42505.4|42485.4|42507.9|42487.9|42500.4|42480.4|6
1653552190000|2022-05-26 08:03:10|42504.2|42484.2|42500.4|42480.4|42504.2|42484.2|42500.4|42480.4|1
1653552200000|2022-05-26 08:03:20|42497.9|42477.9|42507.8|42487.8|42507.8|42487.8|42497.9|42477.9|6
1653552210000|2022-05-26 08:03:30|42504.1|42484.1|42501.6|42481.6|42504.2|42484.2|42501.6|42481.6|2
1653552220000|2022-05-26 08:03:40|42502.9|42482.9|42502.9|42482.9|42502.9|42482.9|42499.2|42479.2|4
1653552230000|2022-05-26 08:03:50|42501.7|42481.7|42505.4|42485.4|42505.4|42485.4|42501.7|42481.7|0
1653552240000|2022-05-26 08:04:00|42506.6|42486.6|42531.7|42511.7|42531.7|42511.7|42506.6|42486.6|13
1653552250000|2022-05-26 08:04:10|42532.9|42512.9|42541.7|42521.7|42541.7|42521.7|42532.9|42512.9|2
1653552260000|2022-05-26 08:04:20|42539.2|42519.2|42531.7|42511.7|42539.2|42519.2|42530.4|42510.4|5
1653552270000|2022-05-26 08:04:30|42529.1|42509.1|42510.4|42490.4|42529.1|42509.1|42510.4|42490.4|4
1653552280000|2022-05-26 08:04:40|42515.4|42495.4|42519.2|42499.2|42525.4|42505.4|42515.4|42495.4|7
1653552290000|2022-05-26 08:04:50|42521.7|42501.7|42509.2|42489.2|42521.7|42501.7|42502.9|42482.9|7
1653552300000|2022-05-26 08:05:00|42506.7|42486.7|42496.7|42476.7|42506.7|42486.7|42496.7|42476.7|6
1653552310000|2022-05-26 08:05:10|42495.4|42475.4|42487.9|42467.9|42495.4|42475.4|42487.9|42467.9|2
1653552320000|2022-05-26 08:05:20|42486.7|42466.7|42481.7|42461.7|42486.7|42466.7|42481.7|42461.7|2
1653552330000|2022-05-26 08:05:30|42480.4|42460.4|42480.4|42460.4|42480.4|42460.4|42480.4|42460.4|0
1653552340000|2022-05-26 08:05:40|42477.8|42457.8|42470.4|42450.4|42477.8|42457.8|42469.2|42449.2|9
1653552350000|2022-05-26 08:05:50|42471.7|42451.7|42469.2|42449.2|42471.7|42451.7|42469.2|42449.2|1
1653552360000|2022-05-26 08:06:00|42467.9|42447.9|42467.9|42447.9|42467.9|42447.9|42466.7|42446.7|4
1653552370000|2022-05-26 08:06:10|42470.4|42450.4|42476.7|42456.7|42476.7|42456.7|42470.4|42450.4|10
1653552400000|2022-05-26 08:06:40|||||||||2
1653552410000|2022-05-26 08:06:50|42484.2|42464.2|42499.2|42479.2|42499.2|42479.2|42484.2|42464.2|6
1653552420000|2022-05-26 08:07:00|42501.7|42481.7|42486.7|42466.7|42501.7|42481.7|42486.7|42466.7|6
1653552430000|2022-05-26 08:07:10|42482.9|42462.9|42481.7|42461.7|42484.2|42464.2|42481.7|42461.7|1
1653552450000|2022-05-26 08:07:30|42484.2|42464.2|42486.7|42466.7|42486.7|42466.7|42484.2|42464.2|2
1653552460000|2022-05-26 08:07:40|42485.4|42465.4|42494.2|42474.2|42494.2|42474.2|42485.4|42465.4|7
1653552470000|2022-05-26 08:07:50|42496.7|42476.7|42496.7|42476.7|42496.7|42476.7|42496.7|42476.7|0
1653552480000|2022-05-26 08:08:00|42495.4|42475.4|42494.2|42474.2|42495.4|42475.4|42494.2|42474.2|1
1653552490000|2022-05-26 08:08:10|42499.2|42479.2|42486.7|42466.7|42499.2|42479.2|42486.7|42466.7|5
1653552500000|2022-05-26 08:08:20|42485.4|42465.4|42484.2|42464.2|42485.4|42465.4|42481.7|42461.7|1
1653552510000|2022-05-26 08:08:30|42482.9|42462.9|42484.2|42464.2|42484.2|42464.2|42481.7|42461.7|0
1653552520000|2022-05-26 08:08:40|42485.4|42465.4|42485.4|42465.4|42485.4|42465.4|42485.4|42465.4|1
1653552530000|2022-05-26 08:08:50|42486.7|42466.7|42476.7|42456.7|42486.7|42466.7|42476.7|42456.7|6
1653552540000|2022-05-26 08:09:00|42466.6|42446.6|42461.7|42441.7|42466.6|42446.6|42461.7|42441.7|5
1653552560000|2022-05-26 08:09:20|42462.9|42442.9|42459.2|42439.2|42464.2|42444.2|42459.2|42439.2|8
1653552570000|2022-05-26 08:09:30|42460.4|42440.4|42459.2|42439.2|42460.4|42440.4|42459.2|42439.2|0
1653552600000|2022-05-26 08:10:00|42456.7|42436.7|42446.7|42426.7|42456.7|42436.7|42446.7|42426.7|7
1653552610000|2022-05-26 08:10:10|42441.7|42421.7|42442.9|42422.9|42444.2|42424.2|42440.4|42420.4|6
1653552620000|2022-05-26 08:10:20|42444.2|42424.2|42449.2|42429.2|42449.2|42429.2|42441.7|42421.7|2
1653552630000|2022-05-26 08:10:30|42452.9|42432.9|42461.7|42441.7|42461.7|42441.7|42452.9|42432.9|3
1653552640000|2022-05-26 08:10:40|42462.9|42442.9|42466.7|42446.7|42466.7|42446.7|42462.9|42442.9|3
1653552650000|2022-05-26 08:10:50|42464.2|42444.2|42464.2|42444.2|42464.2|42444.2|42464.2|42444.2|4
1653552660000|2022-05-26 08:11:00|42465.4|42445.4|42466.7|42446.7|42466.7|42446.7|42465.4|42445.4|5
1653552670000|2022-05-26 08:11:10|42465.4|42445.4|42464.2|42444.2|42465.4|42445.4|42464.2|42444.2|1
1653552680000|2022-05-26 08:11:20|42462.9|42442.9|42451.7|42431.7|42462.9|42442.9|42451.7|42431.7|5
1653552700000|2022-05-26 08:11:40|42452.9|42432.9|42452.9|42432.9|42452.9|42432.9|42452.9|42432.9|1
1653552710000|2022-05-26 08:11:50|42451.7|42431.7|42451.7|42431.7|42451.7|42431.7|42451.7|42431.7|0
1653552720000|2022-05-26 08:12:00|42449.1|42429.1|42439.2|42419.2|42449.1|42429.1|42439.2|42419.2|2
1653552730000|2022-05-26 08:12:10|42440.4|42420.4|42429.2|42409.2|42441.7|42421.7|42429.2|42409.2|6
1653552740000|2022-05-26 08:12:20|42430.4|42410.4|42430.4|42410.4|42430.4|42410.4|42430.4|42410.4|0
1653552750000|2022-05-26 08:12:30|42431.7|42411.7|42434.2|42414.2|42436.7|42416.7|42431.7|42411.7|7
1653552760000|2022-05-26 08:12:40|42432.9|42412.9|42432.9|42412.9|42432.9|42412.9|42432.9|42412.9|1
1653552770000|2022-05-26 08:12:50|42431.7|42411.7|42431.7|42411.7|42431.7|42411.7|42431.7|42411.7|0
1653552780000|2022-05-26 08:13:00|42429.2|42409.2|42429.2|42409.2|42429.2|42409.2|42429.2|42409.2|0
1653552790000|2022-05-26 08:13:10|42427.9|42407.9|42414.2|42394.2|42427.9|42407.9|42411.7|42391.7|13
1653552800000|2022-05-26 08:13:20|42411.7|42391.7|42411.7|42391.7|42411.7|42391.7|42410.4|42390.4|5
1653552820000|2022-05-26 08:13:40|42414.2|42394.2|42414.2|42394.2|42414.2|42394.2|42414.2|42394.2|1
1653552830000|2022-05-26 08:13:50|42411.7|42391.7|42414.2|42394.2|42414.2|42394.2|42411.7|42391.7|1
1653552840000|2022-05-26 08:14:00|||||||||1
1653552850000|2022-05-26 08:14:10|42411.7|42391.7|42406.7|42386.7|42411.7|42391.7|42406.7|42386.7|8
1653552860000|2022-05-26 08:14:20|42405.4|42385.4|42404.2|42384.2|42405.4|42385.4|42404.2|42384.2|3
1653552870000|2022-05-26 08:14:30|42401.7|42381.7|42396.7|42376.7|42401.7|42381.7|42396.7|42376.7|5
1653552880000|2022-05-26 08:14:40|||||||||1
1653552890000|2022-05-26 08:14:50|42399.2|42379.2|42399.2|42379.2|42399.2|42379.2|42399.2|42379.2|7
1653552900000|2022-05-26 08:15:00|42401.7|42381.7|42401.7|42381.7|42401.7|42381.7|42401.7|42381.7|5
1653552910000|2022-05-26 08:15:10|42396.7|42376.7|42396.7|42376.7|42396.7|42376.7|42396.7|42376.7|1
1653552920000|2022-05-26 08:15:20|42402.9|42382.9|42406.7|42386.7|42406.7|42386.7|42401.7|42381.7|4
1653552950000|2022-05-26 08:15:50|||||||||3
1653552970000|2022-05-26 08:16:10|42405.4|42385.4|42405.4|42385.4|42405.4|42385.4|42405.4|42385.4|1
1653552980000|2022-05-26 08:16:20|42402.9|42382.9|42401.7|42381.7|42402.9|42382.9|42396.7|42376.7|3
1653553010000|2022-05-26 08:16:50|42402.9|42382.9|42401.7|42381.7|42404.2|42384.2|42401.7|42381.7|1
1653553020000|2022-05-26 08:17:00|42404.2|42384.2|42406.7|42386.7|42406.7|42386.7|42404.2|42384.2|1
1653553030000|2022-05-26 08:17:10|||||||||1
1653553040000|2022-05-26 08:17:20|||||||||3
1653553060000|2022-05-26 08:17:40|||||||||2
1653553080000|2022-05-26 08:18:00|42407.9|42387.9|42409.2|42389.2|42409.2|42389.2|42407.9|42387.9|0
1653553090000|2022-05-26 08:18:10|42406.7|42386.7|42406.7|42386.7|42406.7|42386.7|42406.7|42386.7|5
1653553100000|2022-05-26 08:18:20|42405.4|42385.4|42396.7|42376.7|42405.4|42385.4|42396.7|42376.7|3
1653553120000|2022-05-26 08:18:40|42397.9|42377.9|42399.2|42379.2|42399.2|42379.2|42397.9|42377.9|2
1653553140000|2022-05-26 08:19:00|42400.4|42380.4|42401.7|42381.7|42401.7|42381.7|42400.4|42380.4|4
1653553150000|2022-05-26 08:19:10|42405.4|42385.4|42419.2|42399.2|42419.2|42399.2|42405.4|42385.4|4
1653553160000|2022-05-26 08:19:20|42420.5|42400.5|42421.7|42401.7|42421.7|42401.7|42420.5|42400.5|1
1653553180000|2022-05-26 08:19:40|42423|42403|42434.2|42414.2|42434.2|42414.2|42423|42403|8
1653553190000|2022-05-26 08:19:50|42431.7|42411.7|42431.7|42411.7|42431.7|42411.7|42431.7|42411.7|0
1653553200000|2022-05-26 08:20:00|42430.4|42410.4|42419.2|42399.2|42430.4|42410.4|42419.2|42399.2|3
1653553210000|2022-05-26 08:20:10|42417.9|42397.9|42406.7|42386.7|42417.9|42397.9|42406.7|42386.7|4
1653553220000|2022-05-26 08:20:20|42405.4|42385.4|42405.4|42385.4|42405.4|42385.4|42404.2|42384.2|2
1653553230000|2022-05-26 08:20:30|42406.7|42386.7|42407.9|42387.9|42407.9|42387.9|42406.7|42386.7|4
1653553250000|2022-05-26 08:20:50|42409.2|42389.2|42406.7|42386.7|42409.2|42389.2|42406.7|42386.7|1
1653553270000|2022-05-26 08:21:10|42404.2|42384.2|42384.2|42364.2|42404.2|42384.2|42384.2|42364.2|10
1653553280000|2022-05-26 08:21:20|42382.9|42362.9|42381.7|42361.7|42382.9|42362.9|42381.7|42361.7|6
1653553290000|2022-05-26 08:21:30|42379.2|42359.2|42379.2|42359.2|42379.2|42359.2|42379.2|42359.2|17
1653553300000|2022-05-26 08:21:40|42369.2|42349.2|42366.7|42346.7|42369.2|42349.2|42364.2|42344.2|11
1653553310000|2022-05-26 08:21:50|42371.7|42351.7|42376.7|42356.7|42376.7|42356.7|42371.7|42351.7|7
1653553320000|2022-05-26 08:22:00|42375.4|42355.4|42371.7|42351.7|42375.4|42355.4|42371.7|42351.7|1
1653553330000|2022-05-26 08:22:10|||||||||2
1653553340000|2022-05-26 08:22:20|42374.2|42354.2|42389.2|42369.2|42389.2|42369.2|42374.2|42354.2|8
1653553350000|2022-05-26 08:22:30|42387.9|42367.9|42380.4|42360.4|42387.9|42367.9|42380.4|42360.4|1
1653553360000|2022-05-26 08:22:40|42381.7|42361.7|42379.2|42359.2|42381.7|42361.7|42379.2|42359.2|0
1653553380000|2022-05-26 08:23:00|42381.7|42361.7|42385.4|42365.4|42385.4|42365.4|42381.7|42361.7|6
1653553390000|2022-05-26 08:23:10|42389.2|42369.2|42391.7|42371.7|42391.7|42371.7|42389.2|42369.2|3
1653553400000|2022-05-26 08:23:20|42392.9|42372.9|42391.7|42371.7|42392.9|42372.9|42391.7|42371.7|5
1653553430000|2022-05-26 08:23:50|42389.2|42369.2|42389.2|42369.2|42389.2|42369.2|42389.2|42369.2|1
1653553440000|2022-05-26 08:24:00|42387.9|42367.9|42389.2|42369.2|42389.2|42369.2|42386.7|42366.7|0
1653553450000|2022-05-26 08:24:10|42390.4|42370.4|42386.7|42366.7|42391.7|42371.7|42386.7|42366.7|1
1653553460000|2022-05-26 08:24:20|42385.4|42365.4|42379.2|42359.2|42386.7|42366.7|42379.2|42359.2|0
1653553470000|2022-05-26 08:24:30|42376.7|42356.7|42376.7|42356.7|42376.7|42356.7|42375.4|42355.4|0
1653553480000|2022-05-26 08:24:40|42374.2|42354.2|42371.7|42351.7|42376.7|42356.7|42371.7|42351.7|3
1653553490000|2022-05-26 08:24:50|42370.4|42350.4|42369.2|42349.2|42370.4|42350.4|42369.2|42349.2|1
1653553500000|2022-05-26 08:25:00|42367.9|42347.9|42371.7|42351.7|42375.4|42355.4|42367.9|42347.9|10
1653553510000|2022-05-26 08:25:10|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|1
1653553520000|2022-05-26 08:25:20|42375.4|42355.4|42376.7|42356.7|42376.7|42356.7|42375.4|42355.4|3
1653553540000|2022-05-26 08:25:40|||||||||1
1653553550000|2022-05-26 08:25:50|42377.9|42357.9|42386.7|42366.7|42389.2|42369.2|42377.9|42357.9|6
1653553580000|2022-05-26 08:26:20|42382.9|42362.9|42376.7|42356.7|42382.9|42362.9|42376.7|42356.7|3
1653553590000|2022-05-26 08:26:30|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|1
1653553600000|2022-05-26 08:26:40|42376.7|42356.7|42376.7|42356.7|42376.7|42356.7|42376.7|42356.7|3
1653553620000|2022-05-26 08:27:00|42375.4|42355.4|42371.7|42351.7|42375.4|42355.4|42371.7|42351.7|0
1653553630000|2022-05-26 08:27:10|42374.2|42354.2|42376.7|42356.7|42376.7|42356.7|42374.2|42354.2|4
1653553640000|2022-05-26 08:27:20|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|3
1653553650000|2022-05-26 08:27:30|42376.7|42356.7|42371.7|42351.7|42376.7|42356.7|42371.7|42351.7|1
1653553660000|2022-05-26 08:27:40|42369.2|42349.2|42369.2|42349.2|42369.2|42349.2|42369.2|42349.2|0
1653553670000|2022-05-26 08:27:50|42367.9|42347.9|42355.4|42335.4|42367.9|42347.9|42355.4|42335.4|21
1653553680000|2022-05-26 08:28:00|42356.7|42336.7|42359.2|42339.2|42359.2|42339.2|42356.7|42336.7|7
1653553710000|2022-05-26 08:28:30|42361.7|42341.7|42360.4|42340.4|42362.9|42342.9|42357.9|42337.9|4
1653553720000|2022-05-26 08:28:40|42359.2|42339.2|42361.7|42341.7|42361.7|42341.7|42359.2|42339.2|0
1653553730000|2022-05-26 08:28:50|42364.2|42344.2|42364.2|42344.2|42364.2|42344.2|42364.2|42344.2|1
1653553740000|2022-05-26 08:29:00|42362.9|42342.9|42361.7|42341.7|42364.2|42344.2|42361.7|42341.7|2
1653553750000|2022-05-26 08:29:10|42359.2|42339.2|42356.7|42336.7|42359.2|42339.2|42356.7|42336.7|0
1653553760000|2022-05-26 08:29:20|42354.2|42334.2|42356.7|42336.7|42356.7|42336.7|42354.2|42334.2|0
1653553780000|2022-05-26 08:29:40|42355.4|42335.4|42346.7|42326.7|42355.4|42335.4|42345.4|42325.4|16
1653553790000|2022-05-26 08:29:50|42349.2|42329.2|42356.7|42336.7|42356.7|42336.7|42349.2|42329.2|3
1653553800000|2022-05-26 08:30:00|42358|42338|42370.5|42350.5|42370.5|42350.5|42358|42338|2
1653553810000|2022-05-26 08:30:10|42368|42348|42364.2|42344.2|42368|42348|42364.2|42344.2|3
1653553820000|2022-05-26 08:30:20|42366.7|42346.7|42366.7|42346.7|42366.7|42346.7|42366.7|42346.7|3
1653553830000|2022-05-26 08:30:30|42370.5|42350.5|42370.5|42350.5|42370.5|42350.5|42370.5|42350.5|1
1653553840000|2022-05-26 08:30:40|42368|42348|42370.5|42350.5|42370.5|42350.5|42366.7|42346.7|1
1653553850000|2022-05-26 08:30:50|42369.2|42349.2|42365.5|42345.5|42369.2|42349.2|42365.5|42345.5|1
1653553860000|2022-05-26 08:31:00|42364.2|42344.2|42361.7|42341.7|42364.2|42344.2|42359.2|42339.2|0
1653553870000|2022-05-26 08:31:10|42360.5|42340.5|42354.2|42334.2|42361.7|42341.7|42354.2|42334.2|0
1653553880000|2022-05-26 08:31:20|42355.5|42335.5|42356.7|42336.7|42356.7|42336.7|42355.5|42335.5|0
1653553890000|2022-05-26 08:31:30|42359.2|42339.2|42354.2|42334.2|42359.2|42339.2|42354.2|42334.2|3
1653553900000|2022-05-26 08:31:40|42356.7|42336.7|42351.7|42331.7|42356.7|42336.7|42351.7|42331.7|0
1653553910000|2022-05-26 08:31:50|42349.2|42329.2|42351.7|42331.7|42351.7|42331.7|42349.2|42329.2|0
1653553920000|2022-05-26 08:32:00|42349.2|42329.2|42346.7|42326.7|42349.2|42329.2|42346.7|42326.7|0
1653553930000|2022-05-26 08:32:10|||||||||12
1653553940000|2022-05-26 08:32:20|42344.2|42324.2|42343|42323|42344.2|42324.2|42343|42323|0
1653553950000|2022-05-26 08:32:30|||||||||1
1653553970000|2022-05-26 08:32:50|42341.7|42321.7|42353|42333|42354.2|42334.2|42340.5|42320.5|17
1653553980000|2022-05-26 08:33:00|42354.2|42334.2|42351.7|42331.7|42354.2|42334.2|42351.7|42331.7|1
1653554000000|2022-05-26 08:33:20|42350.4|42330.4|42346.7|42326.7|42350.4|42330.4|42346.7|42326.7|3
1653554010000|2022-05-26 08:33:30|42344.1|42324.1|42342.9|42322.9|42344.1|42324.1|42342.9|42322.9|0
1653554020000|2022-05-26 08:33:40|42344.2|42324.2|42344.2|42324.2|42344.2|42324.2|42344.2|42324.2|1
1653554030000|2022-05-26 08:33:50|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|0
1653554050000|2022-05-26 08:34:10|42340.4|42320.4|42339.2|42319.2|42340.4|42320.4|42339.2|42319.2|0
1653554060000|2022-05-26 08:34:20|||||||||9
1653554070000|2022-05-26 08:34:30|42338|42318|42336.7|42316.7|42338|42318|42336.7|42316.7|0
1653554080000|2022-05-26 08:34:40|42335.5|42315.5|42336.7|42316.7|42336.7|42316.7|42335.5|42315.5|5
1653554090000|2022-05-26 08:34:50|42338|42318|42338|42318|42340.5|42320.5|42338|42318|1
1653554100000|2022-05-26 08:35:00|42336.7|42316.7|42331.7|42311.7|42336.7|42316.7|42326.7|42306.7|6
1653554110000|2022-05-26 08:35:10|42329.1|42309.1|42326.7|42306.7|42329.1|42309.1|42326.7|42306.7|1
1653554120000|2022-05-26 08:35:20|42325.5|42305.5|42326.7|42306.7|42329.2|42309.2|42325.5|42305.5|5
1653554130000|2022-05-26 08:35:30|42321.7|42301.7|42320.5|42300.5|42321.7|42301.7|42320.5|42300.5|3
1653554140000|2022-05-26 08:35:40|42321.7|42301.7|42320.5|42300.5|42323|42303|42320.5|42300.5|1
1653554150000|2022-05-26 08:35:50|42319.2|42299.2|42319.2|42299.2|42320.5|42300.5|42319.2|42299.2|1
1653554160000|2022-05-26 08:36:00|42316.7|42296.7|42316.7|42296.7|42316.7|42296.7|42316.7|42296.7|3
1653554170000|2022-05-26 08:36:10|42317.9|42297.9|42323|42303|42323|42303|42316.7|42296.7|10
1653554180000|2022-05-26 08:36:20|42321.7|42301.7|42324.2|42304.2|42324.2|42304.2|42321.7|42301.7|1
1653554190000|2022-05-26 08:36:30|42322.9|42302.9|42326.7|42306.7|42326.7|42306.7|42321.7|42301.7|0
1653554200000|2022-05-26 08:36:40|42325.4|42305.4|42326.7|42306.7|42326.7|42306.7|42324.2|42304.2|0
1653554210000|2022-05-26 08:36:50|42324.2|42304.2|42326.7|42306.7|42326.7|42306.7|42324.2|42304.2|3
1653554220000|2022-05-26 08:37:00|42325.4|42305.4|42321.7|42301.7|42325.4|42305.4|42321.7|42301.7|0
1653554230000|2022-05-26 08:37:10|42320.4|42300.4|42321.7|42301.7|42321.7|42301.7|42319.2|42299.2|3
1653554240000|2022-05-26 08:37:20|42323|42303|42324.2|42304.2|42324.2|42304.2|42323|42303|0
1653554250000|2022-05-26 08:37:30|42325.5|42305.5|42324.2|42304.2|42325.5|42305.5|42324.2|42304.2|0
1653554260000|2022-05-26 08:37:40|42322.9|42302.9|42321.7|42301.7|42324.2|42304.2|42321.7|42301.7|0
1653554270000|2022-05-26 08:37:50|42324.2|42304.2|42324.2|42304.2|42324.2|42304.2|42324.2|42304.2|0
1653554280000|2022-05-26 08:38:00|42322.9|42302.9|42321.7|42301.7|42322.9|42302.9|42321.7|42301.7|2
1653554300000|2022-05-26 08:38:20|42320.5|42300.5|42321.7|42301.7|42321.7|42301.7|42320.5|42300.5|1
1653554310000|2022-05-26 08:38:30|42320.5|42300.5|42321.7|42301.7|42321.7|42301.7|42320.5|42300.5|0
1653554320000|2022-05-26 08:38:40|42320.5|42300.5|42316.7|42296.7|42321.7|42301.7|42316.7|42296.7|8
1653554360000|2022-05-26 08:39:20|42317.9|42297.9|42316.7|42296.7|42317.9|42297.9|42316.7|42296.7|2
1653554370000|2022-05-26 08:39:30|42318|42298|42323|42303|42323|42303|42318|42298|1
1653554380000|2022-05-26 08:39:40|42324.2|42304.2|42326.7|42306.7|42328|42308|42324.2|42304.2|3
1653554400000|2022-05-26 08:40:00|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|4
1653554410000|2022-05-26 08:40:10|42333|42313|42333|42313|42333|42313|42333|42313|4
1653554440000|2022-05-26 08:40:40|42341.7|42321.7|42341.7|42321.7|42343|42323|42341.7|42321.7|3
1653554450000|2022-05-26 08:40:50|42340.4|42320.4|42341.7|42321.7|42341.7|42321.7|42340.4|42320.4|5
1653554460000|2022-05-26 08:41:00|42340.4|42320.4|42337.9|42317.9|42340.4|42320.4|42337.9|42317.9|0
1653554480000|2022-05-26 08:41:20|||||||||1
1653554490000|2022-05-26 08:41:30|42336.6|42316.6|42326.7|42306.7|42336.6|42316.6|42326.7|42306.7|4
1653554510000|2022-05-26 08:41:50|42325.4|42305.4|42321.7|42301.7|42326.7|42306.7|42321.7|42301.7|1
1653554530000|2022-05-26 08:42:10|42319.1|42299.1|42317.9|42297.9|42319.1|42299.1|42316.7|42296.7|4
1653554540000|2022-05-26 08:42:20|42315.4|42295.4|42317.9|42297.9|42317.9|42297.9|42315.4|42295.4|3
1653554560000|2022-05-26 08:42:40|42314.2|42294.2|42311.7|42291.7|42314.2|42294.2|42311.7|42291.7|15
1653554570000|2022-05-26 08:42:50|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|0
1653554580000|2022-05-26 08:43:00|42309.2|42289.2|42311.7|42291.7|42311.7|42291.7|42309.2|42289.2|8
1653554590000|2022-05-26 08:43:10|42314.2|42294.2|42314.2|42294.2|42314.2|42294.2|42314.2|42294.2|6
1653554600000|2022-05-26 08:43:20|||||||||1
1653554620000|2022-05-26 08:43:40|42316.7|42296.7|42307.9|42287.9|42316.7|42296.7|42306.7|42286.7|17
1653554630000|2022-05-26 08:43:50|42309.2|42289.2|42301.7|42281.7|42309.2|42289.2|42301.7|42281.7|9
1653554640000|2022-05-26 08:44:00|42300.4|42280.4|42301.7|42281.7|42301.7|42281.7|42299.2|42279.2|10
1653554650000|2022-05-26 08:44:10|42300.4|42280.4|42304.2|42284.2|42304.2|42284.2|42299.2|42279.2|7
1653554660000|2022-05-26 08:44:20|42305.5|42285.5|42309.2|42289.2|42309.2|42289.2|42305.5|42285.5|5
1653554680000|2022-05-26 08:44:40|42306.7|42286.7|42313|42293|42313|42293|42306.7|42286.7|7
1653554690000|2022-05-26 08:44:50|42314.2|42294.2|42321.7|42301.7|42321.7|42301.7|42314.2|42294.2|3
1653554700000|2022-05-26 08:45:00|42324.2|42304.2|42321.7|42301.7|42324.2|42304.2|42321.7|42301.7|0
1653554720000|2022-05-26 08:45:20|42326.7|42306.7|42329.2|42309.2|42329.2|42309.2|42326.7|42306.7|3
1653554740000|2022-05-26 08:45:40|42330.5|42310.5|42330.4|42310.4|42334.2|42314.2|42330.4|42310.4|4
1653554750000|2022-05-26 08:45:50|42330.5|42310.5|42329.2|42309.2|42330.5|42310.5|42329.2|42309.2|1
1653554770000|2022-05-26 08:46:10|42330.4|42310.4|42330.4|42310.4|42330.4|42310.4|42330.4|42310.4|0
1653554780000|2022-05-26 08:46:20|42331.7|42311.7|42331.7|42311.7|42331.7|42311.7|42331.7|42311.7|1
1653554790000|2022-05-26 08:46:30|42334.2|42314.2|42340.5|42320.5|42340.5|42320.5|42334.2|42314.2|0
1653554800000|2022-05-26 08:46:40|42339.2|42319.2|42341.7|42321.7|42341.7|42321.7|42339.2|42319.2|3
1653554810000|2022-05-26 08:46:50|42343|42323|42341.7|42321.7|42343|42323|42341.7|42321.7|2
1653554820000|2022-05-26 08:47:00|42340.5|42320.5|42340.5|42320.5|42340.5|42320.5|42340.5|42320.5|1
1653554830000|2022-05-26 08:47:10|42339.2|42319.2|42336.7|42316.7|42339.2|42319.2|42336.7|42316.7|4
1653554850000|2022-05-26 08:47:30|42335.4|42315.4|42331.7|42311.7|42335.4|42315.4|42331.7|42311.7|2
1653554860000|2022-05-26 08:47:40|42333|42313|42331.7|42311.7|42333|42313|42331.7|42311.7|1
1653554870000|2022-05-26 08:47:50|42330.4|42310.4|42330.4|42310.4|42330.4|42310.4|42330.4|42310.4|0
1653554880000|2022-05-26 08:48:00|42329.2|42309.2|42326.7|42306.7|42329.2|42309.2|42326.7|42306.7|0
1653554890000|2022-05-26 08:48:10|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|0
1653554900000|2022-05-26 08:48:20|42331.7|42311.7|42331.7|42311.7|42331.7|42311.7|42331.7|42311.7|2
1653554910000|2022-05-26 08:48:30|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|1
1653554920000|2022-05-26 08:48:40|42336.7|42316.7|42336.7|42316.7|42336.7|42316.7|42336.7|42316.7|1
1653554930000|2022-05-26 08:48:50|42338|42318|42340.5|42320.5|42340.5|42320.5|42338|42318|1
1653554960000|2022-05-26 08:49:20|42338|42318|42338|42318|42338|42318|42336.7|42316.7|3
1653554970000|2022-05-26 08:49:30|42339.2|42319.2|42336.7|42316.7|42341.7|42321.7|42336.7|42316.7|2
1653554980000|2022-05-26 08:49:40|42338|42318|42336.7|42316.7|42338|42318|42336.7|42316.7|1
1653554990000|2022-05-26 08:49:50|42338|42318|42337.9|42317.9|42339.2|42319.2|42337.9|42317.9|0
1653555000000|2022-05-26 08:50:00|42336.7|42316.7|42341.7|42321.7|42341.7|42321.7|42336.7|42316.7|0
1653555020000|2022-05-26 08:50:20|42336.7|42316.7|42336.7|42316.7|42336.7|42316.7|42336.7|42316.7|2
1653555040000|2022-05-26 08:50:40|42339.2|42319.2|42341.7|42321.7|42341.7|42321.7|42339.2|42319.2|4
1653555060000|2022-05-26 08:51:00|42339.2|42319.2|42336.7|42316.7|42339.2|42319.2|42336.7|42316.7|1
1653555070000|2022-05-26 08:51:10|42339.2|42319.2|42336.7|42316.7|42339.2|42319.2|42336.7|42316.7|0
1653555080000|2022-05-26 08:51:20|42339.2|42319.2|42341.7|42321.7|42341.7|42321.7|42339.2|42319.2|3
1653555090000|2022-05-26 08:51:30|42340.4|42320.4|42340.5|42320.5|42340.5|42320.5|42340.4|42320.4|1
1653555100000|2022-05-26 08:51:40|42341.7|42321.7|42339.2|42319.2|42341.7|42321.7|42339.1|42319.1|3
1653555110000|2022-05-26 08:51:50|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|0
1653555120000|2022-05-26 08:52:00|||||||||6
1653555130000|2022-05-26 08:52:10|42343|42323|42343|42323|42343|42323|42343|42323|2
1653555140000|2022-05-26 08:52:20|42345.5|42325.5|42340.5|42320.5|42345.5|42325.5|42340.5|42320.5|12
1653555150000|2022-05-26 08:52:30|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|1
1653555170000|2022-05-26 08:52:50|||||||||2
1653555180000|2022-05-26 08:53:00|||||||||1
1653555190000|2022-05-26 08:53:10|42340.5|42320.5|42340.5|42320.5|42340.5|42320.5|42340.5|42320.5|0
1653555200000|2022-05-26 08:53:20|42339.2|42319.2|42334.2|42314.2|42339.2|42319.2|42334.2|42314.2|1
1653555230000|2022-05-26 08:53:50|42335.4|42315.4|42334.2|42314.2|42335.4|42315.4|42334.2|42314.2|5
1653555240000|2022-05-26 08:54:00|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|0
1653555250000|2022-05-26 08:54:10|||||||||1
1653555260000|2022-05-26 08:54:20|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|5
1653555270000|2022-05-26 08:54:30|42335.5|42315.5|42336.7|42316.7|42339.2|42319.2|42335.5|42315.5|10
1653555280000|2022-05-26 08:54:40|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|0
1653555300000|2022-05-26 08:55:00|||||||||7
1653555320000|2022-05-26 08:55:20|42331.7|42311.7|42331.7|42311.7|42331.7|42311.7|42331.7|42311.7|1
1653555330000|2022-05-26 08:55:30|42326.7|42306.7|42326.7|42306.7|42326.7|42306.7|42326.7|42306.7|2
1653555340000|2022-05-26 08:55:40|42325.4|42305.4|42327.9|42307.9|42327.9|42307.9|42325.4|42305.4|4
1653555360000|2022-05-26 08:56:00|42326.7|42306.7|42326.7|42306.7|42326.7|42306.7|42326.7|42306.7|7
1653555370000|2022-05-26 08:56:10|42324.2|42304.2|42321.7|42301.7|42324.2|42304.2|42321.7|42301.7|3
1653555390000|2022-05-26 08:56:30|42322.9|42302.9|42324.2|42304.2|42324.2|42304.2|42321.7|42301.7|2
1653555400000|2022-05-26 08:56:40|42321.7|42301.7|42321.7|42301.7|42321.7|42301.7|42319.2|42299.2|4
1653555410000|2022-05-26 08:56:50|42320.4|42300.4|42326.7|42306.7|42326.7|42306.7|42319.2|42299.2|7
1653555420000|2022-05-26 08:57:00|42324.2|42304.2|42316.7|42296.7|42324.2|42304.2|42316.7|42296.7|8
1653555430000|2022-05-26 08:57:10|42317.9|42297.9|42311.7|42291.7|42317.9|42297.9|42310.4|42290.4|15
1653555440000|2022-05-26 08:57:20|42310.4|42290.4|42295.4|42275.4|42310.4|42290.4|42295.4|42275.4|13
1653555450000|2022-05-26 08:57:30|42294.2|42274.2|42294.2|42274.2|42294.2|42274.2|42294.2|42274.2|3
1653555460000|2022-05-26 08:57:40|42291.7|42271.7|42284.2|42264.2|42291.7|42271.7|42284.2|42264.2|19
1653555470000|2022-05-26 08:57:50|42280.4|42260.4|42276.7|42256.7|42280.4|42260.4|42276.7|42256.7|7
1653555480000|2022-05-26 08:58:00|42278|42258|42271.7|42251.7|42278|42258|42271.7|42251.7|6
1653555490000|2022-05-26 08:58:10|42274.2|42254.2|42281.7|42261.7|42284.2|42264.2|42274.2|42254.2|28
1653555500000|2022-05-26 08:58:20|42279.2|42259.2|42276.7|42256.7|42279.2|42259.2|42276.7|42256.7|2
1653555510000|2022-05-26 08:58:30|42274.2|42254.2|42274.2|42254.2|42274.2|42254.2|42274.2|42254.2|9
1653555530000|2022-05-26 08:58:50|||||||||1
1653555540000|2022-05-26 08:59:00|42272.9|42252.9|42270.5|42250.5|42272.9|42252.9|42270.5|42250.5|13
1653555550000|2022-05-26 08:59:10|42269.2|42249.2|42267.9|42247.9|42269.2|42249.2|42267.9|42247.9|11
1653555560000|2022-05-26 08:59:20|42266.7|42246.7|42266.7|42246.7|42266.7|42246.7|42266.7|42246.7|8
1653555570000|2022-05-26 08:59:30|42268|42248|42269.2|42249.2|42269.2|42249.2|42268|42248|2
1653555580000|2022-05-26 08:59:40|42267.9|42247.9|42269.2|42249.2|42269.2|42249.2|42267.9|42247.9|3
1653555590000|2022-05-26 08:59:50|42267.9|42247.9|42264.2|42244.2|42267.9|42247.9|42264.2|42244.2|8
1653555600000|2022-05-26 09:00:00|42266.7|42246.7|42262.9|42242.9|42266.7|42246.7|42261.6|42241.6|4
1653555610000|2022-05-26 09:00:10|42260.4|42240.4|42256.7|42236.7|42260.4|42240.4|42256.7|42236.7|6
1653555620000|2022-05-26 09:00:20|42259.2|42239.2|42260.5|42240.5|42260.5|42240.5|42259.2|42239.2|10
1653555630000|2022-05-26 09:00:30|42261.7|42241.7|42261.7|42241.7|42261.7|42241.7|42261.7|42241.7|0
1653555640000|2022-05-26 09:00:40|42264.2|42244.2|42261.7|42241.7|42264.2|42244.2|42261.7|42241.7|11
1653555660000|2022-05-26 09:01:00|42260.4|42240.4|42259.2|42239.2|42260.4|42240.4|42259.2|42239.2|3
1653555670000|2022-05-26 09:01:10|42256.7|42236.7|42255.4|42235.4|42256.7|42236.7|42255.4|42235.4|2
1653555680000|2022-05-26 09:01:20|42256.7|42236.7|42251.7|42231.7|42256.7|42236.7|42251.7|42231.7|7
1653555690000|2022-05-26 09:01:30|42231.7|42211.7|42234.2|42214.2|42235.4|42215.4|42227.9|42207.9|17
1653555700000|2022-05-26 09:01:40|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|12
1653555710000|2022-05-26 09:01:50|42231.7|42211.7|42219.2|42199.2|42231.7|42211.7|42219.2|42199.2|23
1653555720000|2022-05-26 09:02:00|42216.7|42196.7|42201.7|42181.7|42216.7|42196.7|42199.2|42179.2|33
1653555730000|2022-05-26 09:02:10|42199.2|42179.2|42199.2|42179.2|42199.2|42179.2|42199.2|42179.2|4
1653555740000|2022-05-26 09:02:20|42197.9|42177.9|42192.9|42172.9|42197.9|42177.9|42190.4|42170.4|19
1653555750000|2022-05-26 09:02:30|42191.7|42171.7|42192.9|42172.9|42192.9|42172.9|42190.4|42170.4|8
1653555760000|2022-05-26 09:02:40|42199.2|42179.2|42191.7|42171.7|42199.2|42179.2|42191.7|42171.7|5
1653555770000|2022-05-26 09:02:50|42192.9|42172.9|42181.6|42161.6|42192.9|42172.9|42181.6|42161.6|19
1653555780000|2022-05-26 09:03:00|42169.2|42149.2|42154.2|42134.2|42169.2|42149.2|42154.2|42134.2|15
1653555790000|2022-05-26 09:03:10|42151.7|42131.7|42145.4|42125.4|42151.7|42131.7|42145.4|42125.4|7
1653555800000|2022-05-26 09:03:20|42146.7|42126.7|42172.9|42152.9|42172.9|42152.9|42146.7|42126.7|35
1653555810000|2022-05-26 09:03:30|42174.2|42154.2|42174.2|42154.2|42174.2|42154.2|42174.2|42154.2|6
1653555820000|2022-05-26 09:03:40|42176.7|42156.7|42185.4|42165.4|42185.4|42165.4|42174.2|42154.2|9
1653555830000|2022-05-26 09:03:50|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|2
1653555840000|2022-05-26 09:04:00|42184.2|42164.2|42192.9|42172.9|42192.9|42172.9|42184.2|42164.2|13
1653555850000|2022-05-26 09:04:10|42186.7|42166.7|42185.4|42165.4|42186.7|42166.7|42184.2|42164.2|8
1653555860000|2022-05-26 09:04:20|42187.9|42167.9|42187.9|42167.9|42187.9|42167.9|42187.9|42167.9|5
1653555870000|2022-05-26 09:04:30|||||||||1
1653555880000|2022-05-26 09:04:40|42166.7|42146.7|42152.9|42132.9|42166.7|42146.7|42150.4|42130.4|31
1653555890000|2022-05-26 09:04:50|42154.2|42134.2|42155.4|42135.4|42155.4|42135.4|42154.2|42134.2|4
1653555900000|2022-05-26 09:05:00|42154.2|42134.2|42160.4|42140.4|42161.7|42141.7|42151.7|42131.7|12
1653555910000|2022-05-26 09:05:10|42159.2|42139.2|42159.2|42139.2|42159.2|42139.2|42159.2|42139.2|2
1653555920000|2022-05-26 09:05:20|42156.7|42136.7|42154.2|42134.2|42156.7|42136.7|42154.2|42134.2|9
1653555930000|2022-05-26 09:05:30|||||||||2
1653555940000|2022-05-26 09:05:40|42155.4|42135.4|42154.2|42134.2|42155.4|42135.4|42154.2|42134.2|4
1653555960000|2022-05-26 09:06:00|42152.9|42132.9|42162.9|42142.9|42162.9|42142.9|42150.4|42130.4|13
1653555970000|2022-05-26 09:06:10|42164.2|42144.2|42167.9|42147.9|42167.9|42147.9|42164.2|42144.2|2
1653555990000|2022-05-26 09:06:30|42170.5|42150.5|42172.9|42152.9|42172.9|42152.9|42170.5|42150.5|13
1653556000000|2022-05-26 09:06:40|42167.9|42147.9|42167.9|42147.9|42167.9|42147.9|42165.4|42145.4|3
1653556010000|2022-05-26 09:06:50|42170.4|42150.4|42172.9|42152.9|42172.9|42152.9|42167.9|42147.9|2
1653556020000|2022-05-26 09:07:00|42170.4|42150.4|42172.9|42152.9|42172.9|42152.9|42167.9|42147.9|4
1653556030000|2022-05-26 09:07:10|42171.7|42151.7|42170.4|42150.4|42171.7|42151.7|42170.4|42150.4|0
1653556040000|2022-05-26 09:07:20|42169.2|42149.2|42169.2|42149.2|42169.2|42149.2|42169.2|42149.2|0
1653556050000|2022-05-26 09:07:30|42167.9|42147.9|42167.9|42147.9|42167.9|42147.9|42167.9|42147.9|0
1653556060000|2022-05-26 09:07:40|42166.7|42146.7|42164.2|42144.2|42166.7|42146.7|42164.2|42144.2|2
1653556080000|2022-05-26 09:08:00|42166.7|42146.7|42162.9|42142.9|42167.9|42147.9|42162.9|42142.9|5
1653556090000|2022-05-26 09:08:10|42164.2|42144.2|42165.4|42145.4|42165.4|42145.4|42160.4|42140.4|4
1653556100000|2022-05-26 09:08:20|42190.5|42170.5|42181.7|42161.7|42190.5|42170.5|42181.7|42161.7|8
1653556110000|2022-05-26 09:08:30|42180.4|42160.4|42175.4|42155.4|42180.4|42160.4|42172.9|42152.9|14
1653556130000|2022-05-26 09:08:50|42177.9|42157.9|42175.4|42155.4|42177.9|42157.9|42175.4|42155.4|5
1653556140000|2022-05-26 09:09:00|42176.7|42156.7|42185.4|42165.4|42185.4|42165.4|42176.7|42156.7|6
1653556150000|2022-05-26 09:09:10|42184.2|42164.2|42187.9|42167.9|42187.9|42167.9|42182.9|42162.9|2
1653556160000|2022-05-26 09:09:20|42190.5|42170.5|42192.9|42172.9|42192.9|42172.9|42190.5|42170.5|1
1653556170000|2022-05-26 09:09:30|42187.9|42167.9|42187.9|42167.9|42187.9|42167.9|42187.9|42167.9|0
1653556180000|2022-05-26 09:09:40|42189.2|42169.2|42192.9|42172.9|42192.9|42172.9|42187.9|42167.9|6
1653556190000|2022-05-26 09:09:50|42194.2|42174.2|42197.9|42177.9|42197.9|42177.9|42194.2|42174.2|2
1653556200000|2022-05-26 09:10:00|42199.2|42179.2|42195.4|42175.4|42199.2|42179.2|42195.4|42175.4|3
1653556210000|2022-05-26 09:10:10|42192.9|42172.9|42192.9|42172.9|42192.9|42172.9|42190.4|42170.4|3
1653556220000|2022-05-26 09:10:20|42189.2|42169.2|42189.2|42169.2|42189.2|42169.2|42189.2|42169.2|1
1653556230000|2022-05-26 09:10:30|42190.4|42170.4|42195.4|42175.4|42195.4|42175.4|42190.4|42170.4|4
1653556240000|2022-05-26 09:10:40|42192.9|42172.9|42197.9|42177.9|42197.9|42177.9|42192.9|42172.9|2
1653556260000|2022-05-26 09:11:00|42196.7|42176.7|42192.9|42172.9|42196.7|42176.7|42192.9|42172.9|1
1653556270000|2022-05-26 09:11:10|42187.9|42167.9|42180.4|42160.4|42187.9|42167.9|42180.4|42160.4|6
1653556280000|2022-05-26 09:11:20|42182.9|42162.9|42180.4|42160.4|42182.9|42162.9|42180.4|42160.4|5
1653556290000|2022-05-26 09:11:30|42182.9|42162.9|42180.4|42160.4|42182.9|42162.9|42180.4|42160.4|1
1653556300000|2022-05-26 09:11:40|42187.9|42167.9|42194.2|42174.2|42194.2|42174.2|42187.9|42167.9|5
1653556310000|2022-05-26 09:11:50|42195.4|42175.4|42195.4|42175.4|42197.9|42177.9|42195.4|42175.4|3
1653556320000|2022-05-26 09:12:00|42194.2|42174.2|42192.9|42172.9|42194.2|42174.2|42192.9|42172.9|1
1653556330000|2022-05-26 09:12:10|42194.2|42174.2|42202.9|42182.9|42202.9|42182.9|42192.9|42172.9|7
1653556340000|2022-05-26 09:12:20|42204.2|42184.2|42200.4|42180.4|42204.2|42184.2|42200.4|42180.4|7
1653556350000|2022-05-26 09:12:30|42202.9|42182.9|42207.9|42187.9|42207.9|42187.9|42202.9|42182.9|4
1653556360000|2022-05-26 09:12:40|42206.7|42186.7|42204.2|42184.2|42206.7|42186.7|42204.2|42184.2|7
1653556370000|2022-05-26 09:12:50|42200.4|42180.4|42200.4|42180.4|42200.4|42180.4|42200.4|42180.4|5
1653556380000|2022-05-26 09:13:00|42199.1|42179.1|42196.7|42176.7|42200.4|42180.4|42195.4|42175.4|4
1653556390000|2022-05-26 09:13:10|42192.9|42172.9|42192.9|42172.9|42195.4|42175.4|42192.9|42172.9|6
1653556400000|2022-05-26 09:13:20|42195.4|42175.4|42202.9|42182.9|42202.9|42182.9|42195.4|42175.4|9
1653556410000|2022-05-26 09:13:30|42204.2|42184.2|42208|42188|42208|42188|42204.2|42184.2|4
1653556420000|2022-05-26 09:13:40|42209.2|42189.2|42215.4|42195.4|42215.4|42195.4|42209.2|42189.2|4
1653556430000|2022-05-26 09:13:50|42214.2|42194.2|42211.7|42191.7|42215.4|42195.4|42211.7|42191.7|4
1653556440000|2022-05-26 09:14:00|42209.2|42189.2|42197.9|42177.9|42209.2|42189.2|42195.4|42175.4|2
1653556450000|2022-05-26 09:14:10|42196.7|42176.7|42192.9|42172.9|42196.7|42176.7|42192.9|42172.9|0
1653556460000|2022-05-26 09:14:20|42191.7|42171.7|42191.7|42171.7|42191.7|42171.7|42191.7|42171.7|3
1653556470000|2022-05-26 09:14:30|42195.5|42175.5|42197.9|42177.9|42197.9|42177.9|42195.5|42175.5|3
1653556490000|2022-05-26 09:14:50|||||||||1
1653556500000|2022-05-26 09:15:00|42196.7|42176.7|42195.4|42175.4|42196.7|42176.7|42195.4|42175.4|0
1653556510000|2022-05-26 09:15:10|42197.9|42177.9|42202.9|42182.9|42205.4|42185.4|42197.9|42177.9|7
1653556520000|2022-05-26 09:15:20|42205.4|42185.4|42207.9|42187.9|42207.9|42187.9|42205.4|42185.4|1
1653556530000|2022-05-26 09:15:30|42209.2|42189.2|42212.9|42192.9|42212.9|42192.9|42209.2|42189.2|3
1653556540000|2022-05-26 09:15:40|42216.7|42196.7|42215.4|42195.4|42216.7|42196.7|42215.4|42195.4|3
1653556560000|2022-05-26 09:16:00|42214.2|42194.2|42205.4|42185.4|42214.2|42194.2|42205.4|42185.4|6
1653556570000|2022-05-26 09:16:10|42206.7|42186.7|42205.4|42185.4|42206.7|42186.7|42205.4|42185.4|0
1653556580000|2022-05-26 09:16:20|42207.9|42187.9|42207.9|42187.9|42207.9|42187.9|42207.9|42187.9|0
1653556590000|2022-05-26 09:16:30|42206.7|42186.7|42202.9|42182.9|42206.7|42186.7|42202.9|42182.9|0
1653556610000|2022-05-26 09:16:50|42204.2|42184.2|42202.9|42182.9|42205.4|42185.4|42202.9|42182.9|0
1653556620000|2022-05-26 09:17:00|42204.2|42184.2|42202.9|42182.9|42204.2|42184.2|42202.9|42182.9|2
1653556630000|2022-05-26 09:17:10|42204.2|42184.2|42204.2|42184.2|42204.2|42184.2|42204.2|42184.2|0
1653556640000|2022-05-26 09:17:20|42202.9|42182.9|42202.9|42182.9|42202.9|42182.9|42202.9|42182.9|1
1653556650000|2022-05-26 09:17:30|42204.2|42184.2|42211.7|42191.7|42211.7|42191.7|42204.2|42184.2|1
1653556660000|2022-05-26 09:17:40|42210.4|42190.4|42210.4|42190.4|42210.4|42190.4|42210.4|42190.4|2
1653556670000|2022-05-26 09:17:50|42211.7|42191.7|42210.4|42190.4|42211.7|42191.7|42210.4|42190.4|0
1653556680000|2022-05-26 09:18:00|42212.9|42192.9|42205.4|42185.4|42212.9|42192.9|42205.4|42185.4|4
1653556690000|2022-05-26 09:18:10|42207.9|42187.9|42205.4|42185.4|42207.9|42187.9|42205.4|42185.4|0
1653556700000|2022-05-26 09:18:20|42207.9|42187.9|42202.9|42182.9|42207.9|42187.9|42202.9|42182.9|0
1653556710000|2022-05-26 09:18:30|42203|42183|42203|42183|42203|42183|42203|42183|0
1653556730000|2022-05-26 09:18:50|42205.5|42185.5|42203|42183|42205.5|42185.5|42203|42183|2
1653556740000|2022-05-26 09:19:00|42204.2|42184.2|42203|42183|42205.5|42185.5|42203|42183|2
1653556750000|2022-05-26 09:19:10|42204.2|42184.2|42205.5|42185.5|42205.5|42185.5|42203|42183|0
1653556760000|2022-05-26 09:19:20|42208|42188|42208|42188|42208|42188|42208|42188|0
1653556770000|2022-05-26 09:19:30|42209.2|42189.2|42209.2|42189.2|42210.5|42190.5|42209.2|42189.2|2
1653556780000|2022-05-26 09:19:40|42208|42188|42205.5|42185.5|42208|42188|42205.5|42185.5|1
1653556790000|2022-05-26 09:19:50|42204.2|42184.2|42204.2|42184.2|42204.2|42184.2|42204.2|42184.2|0
1653556800000|2022-05-26 09:20:00|42203|42183|42203|42183|42203|42183|42203|42183|2
1653556810000|2022-05-26 09:20:10|||||||||1
1653556820000|2022-05-26 09:20:20|42200.5|42180.5|42200.5|42180.5|42200.5|42180.5|42200.5|42180.5|0
1653556840000|2022-05-26 09:20:40|42203|42183|42209.2|42189.2|42209.2|42189.2|42203|42183|7
1653556850000|2022-05-26 09:20:50|42210.5|42190.5|42213|42193|42213|42193|42210.5|42190.5|0
1653556860000|2022-05-26 09:21:00|42211.7|42191.7|42211.7|42191.7|42211.7|42191.7|42211.7|42191.7|1
1653556870000|2022-05-26 09:21:10|42210.5|42190.5|42211.7|42191.7|42211.7|42191.7|42210.5|42190.5|0
1653556880000|2022-05-26 09:21:20|42210.5|42190.5|42211.7|42191.7|42211.7|42191.7|42210.5|42190.5|0
1653556900000|2022-05-26 09:21:40|42216.7|42196.7|42216.7|42196.7|42218|42198|42215.5|42195.5|11
1653556910000|2022-05-26 09:21:50|42215.5|42195.5|42215.5|42195.5|42215.5|42195.5|42214.2|42194.2|1
1653556920000|2022-05-26 09:22:00|42213|42193|42215.5|42195.5|42218|42198|42213|42193|4
1653556930000|2022-05-26 09:22:10|42218|42198|42218|42198|42218|42198|42218|42198|2
1653556950000|2022-05-26 09:22:30|42211.7|42191.7|42203|42183|42211.7|42191.7|42203|42183|13
1653556960000|2022-05-26 09:22:40|42205.5|42185.5|42203|42183|42205.5|42185.5|42200.5|42180.5|2
1653556970000|2022-05-26 09:22:50|||||||||2
1653556980000|2022-05-26 09:23:00|42204.2|42184.2|42203|42183|42208|42188|42203|42183|1
1653556990000|2022-05-26 09:23:10|42204.2|42184.2|42205.5|42185.5|42205.5|42185.5|42204.2|42184.2|0
1653557000000|2022-05-26 09:23:20|42208|42188|42208|42188|42208|42188|42208|42188|3
1653557010000|2022-05-26 09:23:30|42209.2|42189.2|42210.5|42190.5|42210.5|42190.5|42209.2|42189.2|1
1653557020000|2022-05-26 09:23:40|42211.7|42191.7|42215.5|42195.5|42215.5|42195.5|42211.7|42191.7|6
1653557030000|2022-05-26 09:23:50|42216.7|42196.7|42220.5|42200.5|42220.5|42200.5|42216.7|42196.7|1
1653557040000|2022-05-26 09:24:00|42223|42203|42225.5|42205.5|42225.5|42205.5|42220.5|42200.5|9
1653557050000|2022-05-26 09:24:10|42224.2|42204.2|42223|42203|42224.2|42204.2|42223|42203|1
1653557060000|2022-05-26 09:24:20|42224.2|42204.2|42225.5|42205.5|42225.5|42205.5|42224.2|42204.2|0
1653557070000|2022-05-26 09:24:30|42223|42203|42223|42203|42223|42203|42223|42203|0
1653557080000|2022-05-26 09:24:40|42224.2|42204.2|42225.5|42205.5|42228|42208|42224.2|42204.2|2
1653557100000|2022-05-26 09:25:00|42228|42208|42230.5|42210.5|42230.5|42210.5|42228|42208|6
1653557110000|2022-05-26 09:25:10|42229.2|42209.2|42228|42208|42229.2|42209.2|42228|42208|0
1653557120000|2022-05-26 09:25:20|42229.2|42209.2|42228|42208|42229.2|42209.2|42228|42208|1
1653557130000|2022-05-26 09:25:30|42230.5|42210.5|42235.5|42215.5|42235.5|42215.5|42230.5|42210.5|7
1653557140000|2022-05-26 09:25:40|42236.7|42216.7|42243|42223|42243|42223|42235.5|42215.5|4
1653557150000|2022-05-26 09:25:50|42244.2|42224.2|42244.2|42224.2|42244.2|42224.2|42244.2|42224.2|3
1653557160000|2022-05-26 09:26:00|42245.5|42225.5|42246.7|42226.7|42246.7|42226.7|42245.5|42225.5|5
1653557180000|2022-05-26 09:26:20|42248|42228|42249.2|42229.2|42249.2|42229.2|42246.7|42226.7|3
1653557190000|2022-05-26 09:26:30|42246.7|42226.7|42246.7|42226.7|42246.7|42226.7|42246.7|42226.7|2
1653557200000|2022-05-26 09:26:40|42248|42228|42249.2|42229.2|42249.2|42229.2|42248|42228|0
1653557210000|2022-05-26 09:26:50|42246.7|42226.7|42245.5|42225.5|42246.7|42226.7|42245.5|42225.5|6
1653557220000|2022-05-26 09:27:00|42244.2|42224.2|42238|42218|42244.2|42224.2|42238|42218|5
1653557240000|2022-05-26 09:27:20|||||||||2
1653557250000|2022-05-26 09:27:30|42239.2|42219.2|42235.5|42215.5|42239.2|42219.2|42235.5|42215.5|1
1653557260000|2022-05-26 09:27:40|||||||||1
1653557270000|2022-05-26 09:27:50|42228|42208|42228|42208|42228|42208|42228|42208|8
1653557280000|2022-05-26 09:28:00|42231.7|42211.7|42235.5|42215.5|42235.5|42215.5|42231.7|42211.7|7
1653557300000|2022-05-26 09:28:20|42239.2|42219.2|42239.2|42219.2|42239.2|42219.2|42239.2|42219.2|3
1653557310000|2022-05-26 09:28:30|42236.7|42216.7|42236.7|42216.7|42236.7|42216.7|42236.7|42216.7|6
1653557320000|2022-05-26 09:28:40|42238|42218|42238|42218|42238|42218|42235.4|42215.4|0
1653557330000|2022-05-26 09:28:50|42236.7|42216.7|42239.2|42219.2|42239.2|42219.2|42233|42213|2
1653557340000|2022-05-26 09:29:00|42240.5|42220.5|42241.7|42221.7|42241.7|42221.7|42240.5|42220.5|4
1653557350000|2022-05-26 09:29:10|42244.3|42224.3|42241.7|42221.7|42245.5|42225.5|42241.7|42221.7|6
1653557360000|2022-05-26 09:29:20|42240.5|42220.5|42239.2|42219.2|42243|42223|42239.2|42219.2|0
1653557370000|2022-05-26 09:29:30|42238|42218|42238|42218|42238|42218|42238|42218|4
1653557390000|2022-05-26 09:29:50|||||||||4
1653557400000|2022-05-26 09:30:00|42239.2|42219.2|42239.2|42219.2|42240.5|42220.5|42239.2|42219.2|3
1653557410000|2022-05-26 09:30:10|42240.5|42220.5|42244.2|42224.2|42244.2|42224.2|42240.5|42220.5|5
1653557420000|2022-05-26 09:30:20|42246.7|42226.7|42253|42233|42253|42233|42246.7|42226.7|3
1653557430000|2022-05-26 09:30:30|42254.2|42234.2|42254.2|42234.2|42254.2|42234.2|42254.2|42234.2|2
1653557440000|2022-05-26 09:30:40|42255.5|42235.5|42258|42238|42258|42238|42255.5|42235.5|4
1653557460000|2022-05-26 09:31:00|42260.5|42240.5|42258|42238|42260.5|42240.5|42258|42238|5
1653557470000|2022-05-26 09:31:10|42255.5|42235.5|42255.5|42235.5|42255.5|42235.5|42255.5|42235.5|3
1653557480000|2022-05-26 09:31:20|42256.7|42236.7|42258|42238|42258|42238|42256.7|42236.7|1
1653557490000|2022-05-26 09:31:30|42254.2|42234.2|42253|42233|42254.2|42234.2|42253|42233|0
1653557510000|2022-05-26 09:31:50|42254.2|42234.2|42255.5|42235.5|42255.5|42235.5|42254.2|42234.2|1
1653557520000|2022-05-26 09:32:00|42254.2|42234.2|42250.5|42230.5|42254.2|42234.2|42250.5|42230.5|2
1653557530000|2022-05-26 09:32:10|42251.7|42231.7|42253|42233|42253|42233|42251.7|42231.7|2
1653557540000|2022-05-26 09:32:20|42255.5|42235.5|42255.5|42235.5|42255.5|42235.5|42255.5|42235.5|1
1653557560000|2022-05-26 09:32:40|42256.7|42236.7|42258|42238|42258|42238|42256.7|42236.7|2
1653557570000|2022-05-26 09:32:50|42259.2|42239.2|42259.2|42239.2|42259.2|42239.2|42259.2|42239.2|2
1653557580000|2022-05-26 09:33:00|42260.5|42240.5|42261.7|42241.7|42261.7|42241.7|42260.5|42240.5|1
1653557590000|2022-05-26 09:33:10|42263|42243|42260.5|42240.5|42263|42243|42260.5|42240.5|1
1653557600000|2022-05-26 09:33:20|42263|42243|42260.5|42240.5|42263|42243|42260.5|42240.5|1
1653557610000|2022-05-26 09:33:30|42261.7|42241.7|42260.5|42240.5|42263|42243|42260.5|42240.5|1
1653557620000|2022-05-26 09:33:40|42263|42243|42263|42243|42263|42243|42263|42243|0
1653557630000|2022-05-26 09:33:50|42260.5|42240.5|42260.5|42240.5|42260.5|42240.5|42260.5|42240.5|1
1653557640000|2022-05-26 09:34:00|42261.7|42241.7|42265.5|42245.5|42265.5|42245.5|42261.7|42241.7|1
1653557660000|2022-05-26 09:34:20|||||||||1
1653557670000|2022-05-26 09:34:30|42266.7|42246.7|42268|42248|42268|42248|42266.7|42246.7|0
1653557680000|2022-05-26 09:34:40|42265.5|42245.5|42265.5|42245.5|42268|42248|42265.5|42245.5|1
1653557700000|2022-05-26 09:35:00|42266.7|42246.7|42265.5|42245.5|42268|42248|42265.5|42245.5|6
1653557710000|2022-05-26 09:35:10|42266.7|42246.7|42268|42248|42268|42248|42266.7|42246.7|0
1653557720000|2022-05-26 09:35:20|||||||||1
1653557730000|2022-05-26 09:35:30|42269.2|42249.2|42270.5|42250.5|42270.5|42250.5|42269.2|42249.2|5
1653557750000|2022-05-26 09:35:50|42269.2|42249.2|42268|42248|42269.2|42249.2|42268|42248|0
1653557760000|2022-05-26 09:36:00|42263|42243|42260.5|42240.5|42263|42243|42260.5|42240.5|3
1653557770000|2022-05-26 09:36:10|42258|42238|42258|42238|42259.2|42239.2|42258|42238|0
1653557780000|2022-05-26 09:36:20|42256.7|42236.7|42258|42238|42258|42238|42256.7|42236.7|2
1653557790000|2022-05-26 09:36:30|42260.5|42240.5|42260.5|42240.5|42260.5|42240.5|42260.5|42240.5|0
1653557800000|2022-05-26 09:36:40|||||||||3
1653557810000|2022-05-26 09:36:50|42259.2|42239.2|42258|42238|42259.2|42239.2|42258|42238|2
1653557830000|2022-05-26 09:37:10|42260.5|42240.5|42258|42238|42260.5|42240.5|42258|42238|0
1653557860000|2022-05-26 09:37:40|42259.2|42239.2|42258|42238|42260.5|42240.5|42258|42238|3
1653557880000|2022-05-26 09:38:00|42259.2|42239.2|42260.5|42240.5|42260.5|42240.5|42259.2|42239.2|0
1653557890000|2022-05-26 09:38:10|42263|42243|42263|42243|42263|42243|42263|42243|1
1653557920000|2022-05-26 09:38:40|42261.7|42241.7|42263|42243|42263|42243|42261.7|42241.7|0
1653557950000|2022-05-26 09:39:10|||||||||2
1653557960000|2022-05-26 09:39:20|42264.2|42244.2|42263|42243|42265.5|42245.5|42263|42243|0
1653557980000|2022-05-26 09:39:40|||||||||2
1653558020000|2022-05-26 09:40:20|||||||||3
1653558030000|2022-05-26 09:40:30|42261.7|42241.7|42258|42238|42261.7|42241.7|42258|42238|1
1653558040000|2022-05-26 09:40:40|42255.5|42235.5|42254.2|42234.2|42255.5|42235.5|42254.2|42234.2|2
1653558050000|2022-05-26 09:40:50|42255.5|42235.5|42254.2|42234.2|42258|42238|42254.2|42234.2|1
1653558060000|2022-05-26 09:41:00|42255.5|42235.5|42258|42238|42258|42238|42255.5|42235.5|1
1653558070000|2022-05-26 09:41:10|42259.2|42239.2|42264.2|42244.2|42264.2|42244.2|42259.2|42239.2|4
1653558080000|2022-05-26 09:41:20|42263|42243|42264.2|42244.2|42264.2|42244.2|42261.7|42241.7|1
1653558090000|2022-05-26 09:41:30|42263|42243|42261.7|42241.7|42263|42243|42261.7|42241.7|0
1653558100000|2022-05-26 09:41:40|42263|42243|42275.5|42255.5|42275.5|42255.5|42263|42243|11
1653558120000|2022-05-26 09:42:00|42274.2|42254.2|42278|42258|42278|42258|42273|42253|6
1653558140000|2022-05-26 09:42:20|42280.5|42260.5|42280.5|42260.5|42280.5|42260.5|42280.5|42260.5|2
1653558150000|2022-05-26 09:42:30|42275.5|42255.5|42273|42253|42278|42258|42270.5|42250.5|1
1653558160000|2022-05-26 09:42:40|42271.7|42251.7|42268|42248|42271.7|42251.7|42263|42243|3
1653558170000|2022-05-26 09:42:50|42266.7|42246.7|42263|42243|42266.7|42246.7|42263|42243|0
1653558180000|2022-05-26 09:43:00|42265.5|42245.5|42268|42248|42268|42248|42265.5|42245.5|6
1653558190000|2022-05-26 09:43:10|42269.2|42249.2|42270.5|42250.5|42270.5|42250.5|42269.2|42249.2|0
1653558230000|2022-05-26 09:43:50|42265.5|42245.5|42265.5|42245.5|42265.5|42245.5|42265.5|42245.5|2
1653558240000|2022-05-26 09:44:00|42264.2|42244.2|42260.5|42240.5|42264.2|42244.2|42260.5|42240.5|0
1653558260000|2022-05-26 09:44:20|42258|42238|42257.9|42237.9|42259.2|42239.2|42256.7|42236.7|0
1653558270000|2022-05-26 09:44:30|42259.2|42239.2|42259.2|42239.2|42259.2|42239.2|42259.2|42239.2|0
1653558280000|2022-05-26 09:44:40|42258|42238|42255.5|42235.5|42258|42238|42255.5|42235.5|0
1653558290000|2022-05-26 09:44:50|42254.2|42234.2|42250.4|42230.4|42254.2|42234.2|42250.4|42230.4|4
1653558300000|2022-05-26 09:45:00|42249.2|42229.2|42244.2|42224.2|42249.2|42229.2|42243|42223|5
1653558310000|2022-05-26 09:45:10|42243|42223|42243|42223|42243|42223|42243|42223|8
1653558330000|2022-05-26 09:45:30|42241.7|42221.7|42240.5|42220.5|42241.7|42221.7|42240.5|42220.5|5
1653558340000|2022-05-26 09:45:40|42238|42218|42238|42218|42238|42218|42238|42218|5
1653558350000|2022-05-26 09:45:50|||||||||1
1653558360000|2022-05-26 09:46:00|42235.5|42215.5|42236.7|42216.7|42239.2|42219.2|42235.5|42215.5|3
1653558370000|2022-05-26 09:46:10|42235.5|42215.5|42235.5|42215.5|42235.5|42215.5|42235.5|42215.5|2
1653558380000|2022-05-26 09:46:20|||||||||7
1653558390000|2022-05-26 09:46:30|42238|42218|42235.5|42215.5|42238|42218|42235.5|42215.5|3
1653558400000|2022-05-26 09:46:40|42234.2|42214.2|42235.5|42215.5|42235.5|42215.5|42233|42213|1
1653558410000|2022-05-26 09:46:50|42233|42213|42235.5|42215.5|42235.5|42215.5|42233|42213|1
1653558420000|2022-05-26 09:47:00|42238|42218|42238|42218|42238|42218|42238|42218|3
1653558430000|2022-05-26 09:47:10|42236.7|42216.7|42238|42218|42238|42218|42234.2|42214.2|2
1653558440000|2022-05-26 09:47:20|42235.5|42215.5|42234.3|42214.3|42238|42218|42233|42213|4
1653558450000|2022-05-26 09:47:30|42235.5|42215.5|42233|42213|42235.5|42215.5|42233|42213|1
1653558480000|2022-05-26 09:48:00|42230.5|42210.5|42225.5|42205.5|42233|42213|42225.5|42205.5|3
1653558490000|2022-05-26 09:48:10|42223|42203|42223|42203|42223|42203|42223|42203|3
1653558500000|2022-05-26 09:48:20|42225.5|42205.5|42228|42208|42233|42213|42225.5|42205.5|6
1653558510000|2022-05-26 09:48:30|42226.7|42206.7|42225.5|42205.5|42228|42208|42225.5|42205.5|2
1653558520000|2022-05-26 09:48:40|42226.8|42206.8|42228|42208|42228|42208|42225.5|42205.5|2
1653558550000|2022-05-26 09:49:10|42230.5|42210.5|42228|42208|42230.5|42210.5|42228|42208|2
1653558560000|2022-05-26 09:49:20|42230.5|42210.5|42230.5|42210.5|42230.5|42210.5|42230.5|42210.5|2
1653558570000|2022-05-26 09:49:30|42233|42213|42233|42213|42233|42213|42233|42213|4
1653558580000|2022-05-26 09:49:40|||||||||3
1653558590000|2022-05-26 09:49:50|42230.5|42210.5|42230.5|42210.5|42230.5|42210.5|42230.5|42210.5|0
1653558600000|2022-05-26 09:50:00|42224.2|42204.2|42214.2|42194.2|42224.2|42204.2|42214.2|42194.2|8
1653558610000|2022-05-26 09:50:10|42215.5|42195.5|42216.8|42196.8|42216.8|42196.8|42215.5|42195.5|0
1653558620000|2022-05-26 09:50:20|42218|42198|42216.8|42196.8|42218|42198|42216.8|42196.8|2
1653558630000|2022-05-26 09:50:30|42219.3|42199.3|42219.3|42199.3|42219.3|42199.3|42219.3|42199.3|0
1653558640000|2022-05-26 09:50:40|42220.5|42200.5|42220.5|42200.5|42220.5|42200.5|42220.5|42200.5|4
1653558650000|2022-05-26 09:50:50|42216.8|42196.8|42221.8|42201.8|42221.8|42201.8|42216.8|42196.8|2
1653558660000|2022-05-26 09:51:00|42223|42203|42220.5|42200.5|42223|42203|42220.5|42200.5|0
1653558680000|2022-05-26 09:51:20|42219.2|42199.2|42208|42188|42220.5|42200.5|42208|42188|2
1653558690000|2022-05-26 09:51:30|42205.5|42185.5|42203|42183|42205.5|42185.5|42203|42183|11
1653558700000|2022-05-26 09:51:40|42200.5|42180.5|42193|42173|42200.5|42180.5|42193|42173|11
1653558710000|2022-05-26 09:51:50|42194.3|42174.3|42188|42168|42194.3|42174.3|42185.5|42165.5|6
1653558720000|2022-05-26 09:52:00|42185.5|42165.5|42188|42168|42188|42168|42185.5|42165.5|2
1653558740000|2022-05-26 09:52:20|42189.3|42169.3|42193|42173|42193|42173|42189.3|42169.3|4
1653558770000|2022-05-26 09:52:50|||||||||1
1653558780000|2022-05-26 09:53:00|42194.3|42174.3|42194.2|42174.2|42196.8|42176.8|42194.2|42174.2|6
1653558790000|2022-05-26 09:53:10|42198|42178|42198|42178|42198|42178|42193|42173|0
1653558840000|2022-05-26 09:54:00|42201.8|42181.8|42201.8|42181.8|42201.8|42181.8|42201.8|42181.8|6
1653558850000|2022-05-26 09:54:10|42204.3|42184.3|42203|42183|42204.3|42184.3|42203|42183|4
1653558860000|2022-05-26 09:54:20|42208|42188|42208|42188|42208|42188|42206.7|42186.7|3
1653558870000|2022-05-26 09:54:30|42209.3|42189.3|42210.5|42190.5|42210.5|42190.5|42209.3|42189.3|1
1653558880000|2022-05-26 09:54:40|42209.3|42189.3|42206.7|42186.7|42209.3|42189.3|42205.5|42185.5|1
1653558890000|2022-05-26 09:54:50|42205.5|42185.5|42208|42188|42208|42188|42205.5|42185.5|0
1653558900000|2022-05-26 09:55:00|42210.5|42190.5|42213|42193|42213|42193|42210.5|42190.5|6
1653558910000|2022-05-26 09:55:10|42214.3|42194.3|42215.5|42195.5|42215.5|42195.5|42214.3|42194.3|1
1653558920000|2022-05-26 09:55:20|42216.7|42196.7|42215.5|42195.5|42216.7|42196.7|42215.5|42195.5|0
1653558930000|2022-05-26 09:55:30|42216.7|42196.7|42224.3|42204.3|42224.3|42204.3|42216.7|42196.7|4
1653558940000|2022-05-26 09:55:40|42225.5|42205.5|42228|42208|42228|42208|42225.5|42205.5|1
1653558950000|2022-05-26 09:55:50|42229.3|42209.3|42230.5|42210.5|42230.5|42210.5|42229.3|42209.3|3
1653558960000|2022-05-26 09:56:00|42231.8|42211.8|42233|42213|42233|42213|42231.8|42211.8|6
1653558970000|2022-05-26 09:56:10|42230.5|42210.5|42233|42213|42233|42213|42230.5|42210.5|4
1653558980000|2022-05-26 09:56:20|42228|42208|42228|42208|42228|42208|42228|42208|2
1653558990000|2022-05-26 09:56:30|42229.3|42209.3|42228|42208|42229.3|42209.3|42228|42208|3
1653559000000|2022-05-26 09:56:40|42226.7|42206.7|42225.5|42205.5|42230.5|42210.5|42225.5|42205.5|11
1653559010000|2022-05-26 09:56:50|42224.2|42204.2|42220.5|42200.5|42224.2|42204.2|42219.2|42199.2|0
1653559020000|2022-05-26 09:57:00|42218|42198|42223|42203|42223|42203|42218|42198|2
1653559030000|2022-05-26 09:57:10|42221.7|42201.7|42220.5|42200.5|42221.8|42201.8|42218|42198|0
1653559040000|2022-05-26 09:57:20|42219.2|42199.2|42219.2|42199.2|42219.2|42199.2|42219.2|42199.2|2
1653559050000|2022-05-26 09:57:30|42217.9|42197.9|42213|42193|42218|42198|42213|42193|1
1653559060000|2022-05-26 09:57:40|42211.7|42191.7|42213|42193|42213|42193|42208|42188|0
1653559070000|2022-05-26 09:57:50|42208|42188|42208|42188|42210.5|42190.5|42208|42188|2
1653559080000|2022-05-26 09:58:00|42205.5|42185.5|42203|42183|42206.7|42186.7|42203|42183|1
1653559090000|2022-05-26 09:58:10|42209.3|42189.3|42213|42193|42213|42193|42209.3|42189.3|10
1653559100000|2022-05-26 09:58:20|42214.2|42194.2|42214.2|42194.2|42214.2|42194.2|42214.2|42194.2|0
1653559110000|2022-05-26 09:58:30|42213|42193|42213|42193|42214.3|42194.3|42213|42193|0
1653559120000|2022-05-26 09:58:40|42214.3|42194.3|42215.5|42195.5|42215.5|42195.5|42214.3|42194.3|1
1653559130000|2022-05-26 09:58:50|42216.8|42196.8|42220.5|42200.5|42220.5|42200.5|42216.8|42196.8|1
1653559140000|2022-05-26 09:59:00|42223|42203|42221.7|42201.7|42223|42203|42221.7|42201.7|6
1653559150000|2022-05-26 09:59:10|42221.8|42201.8|42223|42203|42223|42203|42220.5|42200.5|1
1653559160000|2022-05-26 09:59:20|42221.7|42201.7|42224.2|42204.2|42224.2|42204.2|42221.7|42201.7|0
1653559170000|2022-05-26 09:59:30|42223|42203|42223|42203|42223|42203|42223|42203|0
1653559190000|2022-05-26 09:59:50|||||||||1
1653559200000|2022-05-26 10:00:00|42221.7|42201.7|42215.5|42195.5|42221.7|42201.7|42215.5|42195.5|4
1653559210000|2022-05-26 10:00:10|42218|42198|42218|42198|42218|42198|42218|42198|1
1653559220000|2022-05-26 10:00:20|42216.7|42196.7|42218|42198|42220.5|42200.5|42215.5|42195.5|4
1653559230000|2022-05-26 10:00:30|||||||||2
1653559240000|2022-05-26 10:00:40|42215.5|42195.5|42218|42198|42218|42198|42214.2|42194.2|3
1653559260000|2022-05-26 10:01:00|42220.5|42200.5|42219.2|42199.2|42220.5|42200.5|42218|42198|1
1653559270000|2022-05-26 10:01:10|42218|42198|42215.5|42195.5|42218|42198|42215.5|42195.5|0
1653559290000|2022-05-26 10:01:30|42219.3|42199.3|42219.3|42199.3|42219.3|42199.3|42219.3|42199.3|2
1653559300000|2022-05-26 10:01:40|42220.5|42200.5|42220.5|42200.5|42220.5|42200.5|42220.5|42200.5|0
1653559310000|2022-05-26 10:01:50|42218|42198|42215.5|42195.5|42218|42198|42215.5|42195.5|4
1653559320000|2022-05-26 10:02:00|42216.8|42196.8|42221.8|42201.8|42221.8|42201.8|42216.8|42196.8|8
1653559330000|2022-05-26 10:02:10|42220.5|42200.5|42213|42193|42220.5|42200.5|42213|42193|1
1653559340000|2022-05-26 10:02:20|42211.8|42191.8|42211.8|42191.8|42211.8|42191.8|42211.8|42191.8|1
1653559350000|2022-05-26 10:02:30|42210.5|42190.5|42209.3|42189.3|42210.5|42190.5|42209.3|42189.3|1
1653559360000|2022-05-26 10:02:40|42208|42188|42208|42188|42208|42188|42208|42188|3
1653559370000|2022-05-26 10:02:50|42209.3|42189.3|42208|42188|42209.3|42189.3|42208|42188|1
1653559380000|2022-05-26 10:03:00|42209.3|42189.3|42210.5|42190.5|42210.5|42190.5|42209.3|42189.3|0
1653559390000|2022-05-26 10:03:10|42209.2|42189.2|42209.2|42189.2|42209.2|42189.2|42209.2|42189.2|2
1653559400000|2022-05-26 10:03:20|42208|42188|42206.7|42186.7|42210.5|42190.5|42204.2|42184.2|5
1653559410000|2022-05-26 10:03:30|42204.2|42184.2|42201.7|42181.7|42204.2|42184.2|42201.7|42181.7|3
1653559420000|2022-05-26 10:03:40|42199.3|42179.3|42205.5|42185.5|42205.5|42185.5|42199.3|42179.3|8
1653559430000|2022-05-26 10:03:50|42204.3|42184.3|42205.5|42185.5|42205.5|42185.5|42204.3|42184.3|0
1653559440000|2022-05-26 10:04:00|42208|42188|42208|42188|42208|42188|42208|42188|1
1653559450000|2022-05-26 10:04:10|42209.3|42189.3|42210.5|42190.5|42210.5|42190.5|42209.3|42189.3|1
1653559460000|2022-05-26 10:04:20|42211.8|42191.8|42211.8|42191.8|42211.8|42191.8|42211.8|42191.8|0
1653559470000|2022-05-26 10:04:30|42214.3|42194.3|42214.3|42194.3|42214.3|42194.3|42214.3|42194.3|0
1653559480000|2022-05-26 10:04:40|||||||||1
1653559500000|2022-05-26 10:05:00|42216.8|42196.8|42214.3|42194.3|42216.8|42196.8|42214.3|42194.3|2
1653559510000|2022-05-26 10:05:10|42213|42193|42213|42193|42213|42193|42213|42193|1
1653559530000|2022-05-26 10:05:30|42210.5|42190.5|42206.8|42186.8|42210.5|42190.5|42206.8|42186.8|0
1653559550000|2022-05-26 10:05:50|||||||||3
1653559570000|2022-05-26 10:06:10|42204.3|42184.3|42204.3|42184.3|42204.3|42184.3|42204.3|42184.3|2
1653559580000|2022-05-26 10:06:20|42201.8|42181.8|42201.8|42181.8|42201.8|42181.8|42201.8|42181.8|2
1653559590000|2022-05-26 10:06:30|42203|42183|42199.3|42179.3|42203|42183|42199.3|42179.3|3
1653559600000|2022-05-26 10:06:40|42204.3|42184.3|42201.8|42181.8|42204.3|42184.3|42201.8|42181.8|4
1653559610000|2022-05-26 10:06:50|42203|42183|42204.3|42184.3|42204.3|42184.3|42203|42183|4
1653559620000|2022-05-26 10:07:00|42205.5|42185.5|42209.3|42189.3|42209.3|42189.3|42205.5|42185.5|4
1653559630000|2022-05-26 10:07:10|42208|42188|42208|42188|42211.8|42191.8|42206.8|42186.8|2
1653559640000|2022-05-26 10:07:20|42209.3|42189.3|42209.3|42189.3|42211.8|42191.8|42209.3|42189.3|1
1653559650000|2022-05-26 10:07:30|||||||||1
1653559680000|2022-05-26 10:08:00|42210.5|42190.5|42211.8|42191.8|42211.8|42191.8|42209.3|42189.3|3
1653559700000|2022-05-26 10:08:20|42209.3|42189.3|42208|42188|42209.3|42189.3|42208|42188|1
1653559710000|2022-05-26 10:08:30|42206.8|42186.8|42206.8|42186.8|42206.8|42186.8|42206.8|42186.8|0
1653559720000|2022-05-26 10:08:40|42211.8|42191.8|42211.8|42191.8|42211.8|42191.8|42208|42188|5
1653559730000|2022-05-26 10:08:50|42213|42193|42216.8|42196.8|42216.8|42196.8|42213|42193|4
1653559740000|2022-05-26 10:09:00|42213|42193|42213|42193|42213|42193|42209.2|42189.2|2
1653559750000|2022-05-26 10:09:10|42211.7|42191.7|42209.2|42189.2|42213|42193|42209.2|42189.2|2
1653559760000|2022-05-26 10:09:20|42208|42188|42211.8|42191.8|42211.8|42191.8|42208|42188|0
1653559770000|2022-05-26 10:09:30|42213|42193|42216.8|42196.8|42220.5|42200.5|42213|42193|0
1653559780000|2022-05-26 10:09:40|42221.8|42201.8|42229.3|42209.3|42229.3|42209.3|42221.8|42201.8|9
1653559790000|2022-05-26 10:09:50|42233|42213|42235.5|42215.5|42235.5|42215.5|42233|42213|0
1653559800000|2022-05-26 10:10:00|42236.8|42216.8|42236.8|42216.8|42236.8|42216.8|42236.8|42216.8|0
1653559810000|2022-05-26 10:10:10|42238|42218|42240.5|42220.5|42240.5|42220.5|42238|42218|0
1653559820000|2022-05-26 10:10:20|42238|42218|42236.8|42216.8|42238|42218|42236.8|42216.8|1
1653559830000|2022-05-26 10:10:30|42238|42218|42238|42218|42238|42218|42238|42218|2
1653559840000|2022-05-26 10:10:40|42239.3|42219.3|42239.3|42219.3|42239.3|42219.3|42239.3|42219.3|1
1653559850000|2022-05-26 10:10:50|42241.8|42221.8|42239.3|42219.3|42241.8|42221.8|42239.3|42219.3|1
1653559860000|2022-05-26 10:11:00|42241.8|42221.8|42240.5|42220.5|42241.8|42221.8|42240.5|42220.5|1
1653559870000|2022-05-26 10:11:10|42239.3|42219.3|42241.8|42221.8|42241.8|42221.8|42239.3|42219.3|1
1653559880000|2022-05-26 10:11:20|42243|42223|42241.8|42221.8|42243|42223|42241.8|42221.8|2
1653559890000|2022-05-26 10:11:30|42244.3|42224.3|42241.8|42221.8|42244.3|42224.3|42239.3|42219.3|1
1653559900000|2022-05-26 10:11:40|42243|42223|42244.3|42224.3|42244.3|42224.3|42241.8|42221.8|7
1653559910000|2022-05-26 10:11:50|42249.3|42229.3|42253|42233|42254.3|42234.3|42249.3|42229.3|10
1653559920000|2022-05-26 10:12:00|42254.3|42234.3|42255.5|42235.5|42255.5|42235.5|42254.3|42234.3|1
1653559930000|2022-05-26 10:12:10|42254.3|42234.3|42251.8|42231.8|42255.5|42235.5|42251.8|42231.8|0
1653559940000|2022-05-26 10:12:20|42253|42233|42255.5|42235.5|42255.5|42235.5|42253|42233|2
1653559950000|2022-05-26 10:12:30|42254.3|42234.3|42254.3|42234.3|42255.5|42235.5|42254.3|42234.3|0
1653559960000|2022-05-26 10:12:40|42255.5|42235.5|42258|42238|42258|42238|42255.5|42235.5|1
1653559970000|2022-05-26 10:12:50|42256.8|42236.8|42244.3|42224.3|42256.8|42236.8|42241.8|42221.8|3
1653559980000|2022-05-26 10:13:00|42243|42223|42241.8|42221.8|42243|42223|42241.8|42221.8|1
1653559990000|2022-05-26 10:13:10|42240.5|42220.5|42231.8|42211.8|42240.5|42220.5|42231.8|42211.8|0
1653560000000|2022-05-26 10:13:20|42233|42213|42239.3|42219.3|42239.3|42219.3|42233|42213|4
1653560010000|2022-05-26 10:13:30|42241.8|42221.8|42239.3|42219.3|42241.8|42221.8|42239.3|42219.3|1
1653560020000|2022-05-26 10:13:40|||||||||3
1653560030000|2022-05-26 10:13:50|42238|42218|42236.8|42216.8|42238|42218|42236.8|42216.8|0
1653560040000|2022-05-26 10:14:00|42238|42218|42239.3|42219.3|42239.3|42219.3|42238|42218|0
1653560060000|2022-05-26 10:14:20|42240.5|42220.5|42241.8|42221.8|42241.8|42221.8|42240.5|42220.5|1
1653560070000|2022-05-26 10:14:30|42243|42223|42244.3|42224.3|42244.3|42224.3|42241.8|42221.8|0
1653560080000|2022-05-26 10:14:40|42241.8|42221.8|42241.8|42221.8|42241.8|42221.8|42241.8|42221.8|1
1653560090000|2022-05-26 10:14:50|42239.3|42219.3|42236.8|42216.8|42239.3|42219.3|42236.8|42216.8|0
1653560100000|2022-05-26 10:15:00|42241.8|42221.8|42241.8|42221.8|42241.8|42221.8|42241.8|42221.8|4
1653560120000|2022-05-26 10:15:20|42244.3|42224.3|42245.5|42225.5|42245.5|42225.5|42241.8|42221.8|2
1653560130000|2022-05-26 10:15:30|42246.8|42226.8|42244.3|42224.3|42246.8|42226.8|42244.3|42224.3|4
1653560140000|2022-05-26 10:15:40|42243|42223|42243|42223|42243|42223|42243|42223|0
1653560150000|2022-05-26 10:15:50|42244.3|42224.3|42244.3|42224.3|42244.3|42224.3|42244.3|42224.3|1
1653560160000|2022-05-26 10:16:00|42243|42223|42241.8|42221.8|42243|42223|42241.8|42221.8|0
1653560170000|2022-05-26 10:16:10|42244.3|42224.3|42244.3|42224.3|42244.3|42224.3|42244.3|42224.3|0
1653560180000|2022-05-26 10:16:20|42245.5|42225.5|42245.5|42225.5|42245.5|42225.5|42245.5|42225.5|1
1653560210000|2022-05-26 10:16:50|||||||||2
1653560220000|2022-05-26 10:17:00|42245.6|42225.6|42245.6|42225.6|42245.6|42225.6|42245.6|42225.6|3
1653560240000|2022-05-26 10:17:20|42246.8|42226.8|42243.1|42223.1|42246.8|42226.8|42243.1|42223.1|1
1653560250000|2022-05-26 10:17:30|42245.6|42225.6|42245.6|42225.6|42245.6|42225.6|42245.6|42225.6|0
1653560260000|2022-05-26 10:17:40|42248.1|42228.1|42249.3|42229.3|42249.3|42229.3|42245.6|42225.6|5
1653560270000|2022-05-26 10:17:50|42250.6|42230.6|42259.3|42239.3|42259.3|42239.3|42250.6|42230.6|2
1653560280000|2022-05-26 10:18:00|42260.6|42240.6|42256.8|42236.8|42260.6|42240.6|42255.6|42235.6|1
1653560290000|2022-05-26 10:18:10|42258.1|42238.1|42259.3|42239.3|42259.3|42239.3|42258.1|42238.1|0
1653560310000|2022-05-26 10:18:30|42260.6|42240.6|42259.3|42239.3|42260.6|42240.6|42259.3|42239.3|2
1653560320000|2022-05-26 10:18:40|42260.6|42240.6|42260.6|42240.6|42263.1|42243.1|42260.6|42240.6|2
1653560340000|2022-05-26 10:19:00|42258.1|42238.1|42251.8|42231.8|42258.1|42238.1|42251.8|42231.8|1
1653560350000|2022-05-26 10:19:10|42255.6|42235.6|42254.3|42234.3|42255.6|42235.6|42254.3|42234.3|0
1653560360000|2022-05-26 10:19:20|42255.6|42235.6|42254.3|42234.3|42255.6|42235.6|42251.8|42231.8|1
1653560370000|2022-05-26 10:19:30|42255.6|42235.6|42255.6|42235.6|42255.6|42235.6|42250.6|42230.6|0
1653560380000|2022-05-26 10:19:40|42250.6|42230.6|42250.6|42230.6|42250.6|42230.6|42250.6|42230.6|1
1653560390000|2022-05-26 10:19:50|42251.8|42231.8|42253.1|42233.1|42253.1|42233.1|42251.8|42231.8|1
1653560400000|2022-05-26 10:20:00|||||||||3
1653560430000|2022-05-26 10:20:30|42255.6|42235.6|42255.6|42235.6|42255.6|42235.6|42255.6|42235.6|1
1653560440000|2022-05-26 10:20:40|42261.8|42241.8|42260.6|42240.6|42261.8|42241.8|42260.6|42240.6|2
1653560450000|2022-05-26 10:20:50|42261.8|42241.8|42260.6|42240.6|42261.8|42241.8|42260.6|42240.6|2
1653560460000|2022-05-26 10:21:00|||||||||1
1653560470000|2022-05-26 10:21:10|42261.8|42241.8|42263.1|42243.1|42263.1|42243.1|42261.8|42241.8|0
1653560480000|2022-05-26 10:21:20|42264.3|42244.3|42265.6|42245.6|42265.6|42245.6|42264.3|42244.3|5
1653560500000|2022-05-26 10:21:40|42263.1|42243.1|42263.1|42243.1|42263.1|42243.1|42263.1|42243.1|0
1653560510000|2022-05-26 10:21:50|||||||||1
1653560520000|2022-05-26 10:22:00|42260.6|42240.6|42260.6|42240.6|42260.6|42240.6|42260.6|42240.6|0
1653560530000|2022-05-26 10:22:10|42259.3|42239.3|42258.1|42238.1|42259.3|42239.3|42258.1|42238.1|1
1653560540000|2022-05-26 10:22:20|42256.8|42236.8|42258.1|42238.1|42258.1|42238.1|42254.3|42234.3|1
1653560550000|2022-05-26 10:22:30|||||||||1
1653560560000|2022-05-26 10:22:40|42259.3|42239.3|42255.6|42235.6|42259.3|42239.3|42255.6|42235.6|3
1653560580000|2022-05-26 10:23:00|||||||||2
1653560590000|2022-05-26 10:23:10|42254.3|42234.3|42253.1|42233.1|42254.3|42234.3|42253.1|42233.1|4
1653560620000|2022-05-26 10:23:40|42255.6|42235.6|42255.6|42235.6|42255.6|42235.6|42255.6|42235.6|2
1653560630000|2022-05-26 10:23:50|42256.8|42236.8|42263.1|42243.1|42263.1|42243.1|42256.8|42236.8|7
1653560640000|2022-05-26 10:24:00|42264.3|42244.3|42264.3|42244.3|42264.3|42244.3|42264.3|42244.3|0
1653560660000|2022-05-26 10:24:20|42266.8|42246.8|42270.6|42250.6|42270.6|42250.6|42266.8|42246.8|7
1653560670000|2022-05-26 10:24:30|42271.8|42251.8|42273.1|42253.1|42273.1|42253.1|42271.8|42251.8|0
1653560680000|2022-05-26 10:24:40|||||||||1
1653560690000|2022-05-26 10:24:50|42271.8|42251.8|42268.1|42248.1|42271.8|42251.8|42268.1|42248.1|8
1653560700000|2022-05-26 10:25:00|||||||||1
1653560720000|2022-05-26 10:25:20|42270.6|42250.6|42270.6|42250.6|42270.6|42250.6|42268.1|42248.1|2
1653560730000|2022-05-26 10:25:30|||||||||5
1653560740000|2022-05-26 10:25:40|42271.8|42251.8|42270.6|42250.6|42271.8|42251.8|42270.6|42250.6|8
1653560770000|2022-05-26 10:26:10|42273.1|42253.1|42276.8|42256.8|42276.8|42256.8|42273.1|42253.1|10
1653560780000|2022-05-26 10:26:20|||||||||1
1653560790000|2022-05-26 10:26:30|42278.1|42258.1|42281.8|42261.8|42281.8|42261.8|42278.1|42258.1|6
1653560800000|2022-05-26 10:26:40|42283.1|42263.1|42278.1|42258.1|42283.1|42263.1|42278.1|42258.1|7
1653560820000|2022-05-26 10:27:00|||||||||3
1653560830000|2022-05-26 10:27:10|||||||||3
1653560840000|2022-05-26 10:27:20|42290.6|42270.6|42293.1|42273.1|42293.1|42273.1|42290.6|42270.6|4
1653560850000|2022-05-26 10:27:30|42291.8|42271.8|42290.6|42270.6|42291.8|42271.8|42290.6|42270.6|11
1653560860000|2022-05-26 10:27:40|42293.1|42273.1|42293.1|42273.1|42293.1|42273.1|42293.1|42273.1|7
1653560870000|2022-05-26 10:27:50|||||||||5
1653560880000|2022-05-26 10:28:00|42290.6|42270.6|42290.6|42270.6|42291.8|42271.8|42288.1|42268.1|27
1653560890000|2022-05-26 10:28:10|42289.3|42269.3|42288.1|42268.1|42290.6|42270.6|42288.1|42268.1|2
1653560910000|2022-05-26 10:28:30|42290.6|42270.6|42290.6|42270.6|42290.6|42270.6|42290.6|42270.6|1
1653560920000|2022-05-26 10:28:40|42291.8|42271.8|42296.8|42276.8|42296.8|42276.8|42291.8|42271.8|11
1653560940000|2022-05-26 10:29:00|42298.1|42278.1|42295.6|42275.6|42298.1|42278.1|42295.6|42275.6|3
1653560950000|2022-05-26 10:29:10|42296.8|42276.8|42298.1|42278.1|42298.1|42278.1|42296.8|42276.8|5
1653560960000|2022-05-26 10:29:20|42300.6|42280.6|42293.1|42273.1|42300.6|42280.6|42293.1|42273.1|9
1653560970000|2022-05-26 10:29:30|42294.3|42274.3|42289.3|42269.3|42294.3|42274.3|42289.3|42269.3|3
1653560980000|2022-05-26 10:29:40|42288.1|42268.1|42293.1|42273.1|42293.1|42273.1|42288.1|42268.1|3
1653560990000|2022-05-26 10:29:50|42294.3|42274.3|42289.3|42269.3|42294.3|42274.3|42289.3|42269.3|5
1653561000000|2022-05-26 10:30:00|42288.1|42268.1|42288.1|42268.1|42288.1|42268.1|42288.1|42268.1|19
1653561030000|2022-05-26 10:30:30|||||||||1
1653561040000|2022-05-26 10:30:40|42289.3|42269.3|42293.1|42273.1|42293.1|42273.1|42289.3|42269.3|4
1653561050000|2022-05-26 10:30:50|42294.3|42274.3|42293.1|42273.1|42294.3|42274.3|42290.6|42270.6|5
1653561060000|2022-05-26 10:31:00|42294.3|42274.3|42293.1|42273.1|42294.3|42274.3|42293.1|42273.1|0
1653561070000|2022-05-26 10:31:10|42290.6|42270.6|42275.6|42255.6|42290.6|42270.6|42275.6|42255.6|4
1653561080000|2022-05-26 10:31:20|42273.1|42253.1|42273.1|42253.1|42273.1|42253.1|42273.1|42253.1|5
1653561090000|2022-05-26 10:31:30|42271.8|42251.8|42268.1|42248.1|42271.8|42251.8|42265.6|42245.6|3
1653561100000|2022-05-26 10:31:40|42266.8|42246.8|42263.1|42243.1|42268.1|42248.1|42263.1|42243.1|2
1653561110000|2022-05-26 10:31:50|42265.6|42245.6|42265.6|42245.6|42265.6|42245.6|42265.6|42245.6|2
1653561120000|2022-05-26 10:32:00|42266.8|42246.8|42269.3|42249.3|42269.3|42249.3|42266.8|42246.8|0
1653561130000|2022-05-26 10:32:10|42270.6|42250.6|42273.1|42253.1|42273.1|42253.1|42270.6|42250.6|3
1653561140000|2022-05-26 10:32:20|42271.8|42251.8|42273.1|42253.1|42273.1|42253.1|42270.6|42250.6|1
1653561150000|2022-05-26 10:32:30|42271.8|42251.8|42274.3|42254.3|42274.3|42254.3|42270.6|42250.6|0
1653561170000|2022-05-26 10:32:50|42273.1|42253.1|42270.6|42250.6|42274.3|42254.3|42270.6|42250.6|0
1653561180000|2022-05-26 10:33:00|42271.8|42251.8|42273.1|42253.1|42273.1|42253.1|42270.6|42250.6|0
1653561200000|2022-05-26 10:33:20|42270.6|42250.6|42269.3|42249.3|42270.6|42250.6|42269.3|42249.3|2
1653561210000|2022-05-26 10:33:30|42270.6|42250.6|42273.1|42253.1|42273.1|42253.1|42270.6|42250.6|0
1653561220000|2022-05-26 10:33:40|42271.8|42251.8|42270.6|42250.6|42271.8|42251.8|42268.1|42248.1|4
1653561230000|2022-05-26 10:33:50|42271.8|42251.8|42265.6|42245.6|42271.8|42251.8|42265.6|42245.6|2
1653561240000|2022-05-26 10:34:00|42263.1|42243.1|42260.6|42240.6|42263.1|42243.1|42260.6|42240.6|3
1653561250000|2022-05-26 10:34:10|42261.8|42241.8|42263.1|42243.1|42263.1|42243.1|42260.6|42240.6|5
1653561260000|2022-05-26 10:34:20|42264.3|42244.3|42260.6|42240.6|42264.3|42244.3|42260.6|42240.6|2
1653561270000|2022-05-26 10:34:30|42263.1|42243.1|42265.6|42245.6|42265.6|42245.6|42263.1|42243.1|1
1653561280000|2022-05-26 10:34:40|42268.1|42248.1|42268.1|42248.1|42268.1|42248.1|42268.1|42248.1|4
1653561290000|2022-05-26 10:34:50|42269.3|42249.3|42271.8|42251.8|42271.8|42251.8|42269.3|42249.3|0
1653561300000|2022-05-26 10:35:00|42273.1|42253.1|42281.8|42261.8|42283.1|42263.1|42273.1|42253.1|5
1653561310000|2022-05-26 10:35:10|42283.1|42263.1|42280.6|42260.6|42283.1|42263.1|42280.6|42260.6|0
1653561320000|2022-05-26 10:35:20|||||||||1
1653561330000|2022-05-26 10:35:30|||||||||1
1653561340000|2022-05-26 10:35:40|42283.1|42263.1|42280.6|42260.6|42283.1|42263.1|42280.6|42260.6|0
1653561350000|2022-05-26 10:35:50|42281.8|42261.8|42278.1|42258.1|42281.8|42261.8|42278.1|42258.1|1
1653561360000|2022-05-26 10:36:00|42280.6|42260.6|42280.6|42260.6|42280.6|42260.6|42275.6|42255.6|2
1653561380000|2022-05-26 10:36:20|42283.1|42263.1|42285.6|42265.6|42285.6|42265.6|42283.1|42263.1|0
1653561390000|2022-05-26 10:36:30|42284.3|42264.3|42281.8|42261.8|42284.3|42264.3|42281.8|42261.8|3
1653561400000|2022-05-26 10:36:40|42283.1|42263.1|42280.6|42260.6|42283.1|42263.1|42280.6|42260.6|0
1653561410000|2022-05-26 10:36:50|42281.8|42261.8|42283.1|42263.1|42283.1|42263.1|42281.8|42261.8|0
1653561420000|2022-05-26 10:37:00|42280.6|42260.6|42281.8|42261.8|42281.8|42261.8|42280.6|42260.6|1
1653561430000|2022-05-26 10:37:10|42280.6|42260.6|42280.6|42260.6|42280.6|42260.6|42280.6|42260.6|0
1653561440000|2022-05-26 10:37:20|42283.1|42263.1|42281.8|42261.8|42283.1|42263.1|42280.6|42260.6|2
1653561450000|2022-05-26 10:37:30|42283.1|42263.1|42280.6|42260.6|42283.1|42263.1|42280.6|42260.6|0
1653561470000|2022-05-26 10:37:50|42278.1|42258.1|42278.1|42258.1|42278.1|42258.1|42278.1|42258.1|2
1653561480000|2022-05-26 10:38:00|42276.8|42256.8|42275.6|42255.6|42276.8|42256.8|42275.6|42255.6|3
1653561490000|2022-05-26 10:38:10|42278.1|42258.1|42278.1|42258.1|42278.1|42258.1|42276.8|42256.8|0
1653561500000|2022-05-26 10:38:20|42280.6|42260.6|42278.1|42258.1|42280.6|42260.6|42278.1|42258.1|0
1653561510000|2022-05-26 10:38:30|42280.6|42260.6|42280.6|42260.6|42280.6|42260.6|42280.6|42260.6|3
1653561530000|2022-05-26 10:38:50|42281.8|42261.8|42283.1|42263.1|42284.3|42264.3|42281.8|42261.8|1
1653561540000|2022-05-26 10:39:00|42285.6|42265.6|42283.1|42263.1|42285.6|42265.6|42283.1|42263.1|0
1653561550000|2022-05-26 10:39:10|42284.3|42264.3|42285.6|42265.6|42285.6|42265.6|42284.3|42264.3|0
1653561560000|2022-05-26 10:39:20|42288.1|42268.1|42288.1|42268.1|42288.1|42268.1|42288.1|42268.1|1
1653561570000|2022-05-26 10:39:30|42289.3|42269.3|42290.6|42270.6|42290.6|42270.6|42289.3|42269.3|0
1653561590000|2022-05-26 10:39:50|42291.9|42271.9|42293.1|42273.1|42293.1|42273.1|42291.9|42271.9|0
1653561600000|2022-05-26 10:40:00|42294.4|42274.4|42293.1|42273.1|42295.6|42275.6|42293.1|42273.1|0
1653561620000|2022-05-26 10:40:20|42294.4|42274.4|42295.6|42275.6|42295.6|42275.6|42294.4|42274.4|0
1653561630000|2022-05-26 10:40:30|42291.8|42271.8|42293.1|42273.1|42293.1|42273.1|42291.8|42271.8|3
1653561640000|2022-05-26 10:40:40|42300.6|42280.6|42308.1|42288.1|42308.1|42288.1|42300.6|42280.6|12
1653561650000|2022-05-26 10:40:50|42309.3|42289.3|42309.3|42289.3|42314.3|42294.3|42308.1|42288.1|17
1653561660000|2022-05-26 10:41:00|42308.1|42288.1|42306.8|42286.8|42308.1|42288.1|42306.8|42286.8|1
1653561670000|2022-05-26 10:41:10|42305.6|42285.6|42303.1|42283.1|42305.6|42285.6|42303.1|42283.1|1
1653561680000|2022-05-26 10:41:20|42301.8|42281.8|42288.1|42268.1|42301.8|42281.8|42284.3|42264.3|1
1653561690000|2022-05-26 10:41:30|42286.8|42266.8|42285.6|42265.6|42286.8|42266.8|42285.6|42265.6|0
1653561700000|2022-05-26 10:41:40|42288.1|42268.1|42288.1|42268.1|42288.1|42268.1|42288.1|42268.1|0
1653561710000|2022-05-26 10:41:50|42289.3|42269.3|42289.3|42269.3|42289.3|42269.3|42289.3|42269.3|0
1653561720000|2022-05-26 10:42:00|42288.1|42268.1|42284.3|42264.3|42288.1|42268.1|42284.3|42264.3|0
1653561730000|2022-05-26 10:42:10|42285.6|42265.6|42285.6|42265.6|42289.3|42269.3|42284.3|42264.3|1
1653561740000|2022-05-26 10:42:20|42284.3|42264.3|42284.3|42264.3|42284.3|42264.3|42284.3|42264.3|1
1653561750000|2022-05-26 10:42:30|42281.8|42261.8|42281.8|42261.8|42281.8|42261.8|42281.8|42261.8|1
1653561760000|2022-05-26 10:42:40|42283.1|42263.1|42284.3|42264.3|42284.3|42264.3|42283.1|42263.1|1
1653561770000|2022-05-26 10:42:50|42283.1|42263.1|42285.6|42265.6|42286.8|42266.8|42283.1|42263.1|3
1653561780000|2022-05-26 10:43:00|42284.3|42264.3|42288.1|42268.1|42288.1|42268.1|42284.3|42264.3|13
1653561790000|2022-05-26 10:43:10|42289.3|42269.3|42293.1|42273.1|42295.6|42275.6|42289.3|42269.3|1
1653561800000|2022-05-26 10:43:20|42295.6|42275.6|42295.6|42275.6|42295.6|42275.6|42295.6|42275.6|0
1653561820000|2022-05-26 10:43:40|||||||||4
1653561830000|2022-05-26 10:43:50|42298.1|42278.1|42301.8|42281.8|42306.8|42286.8|42298.1|42278.1|5
1653561840000|2022-05-26 10:44:00|42303.1|42283.1|42305.6|42285.6|42305.6|42285.6|42303.1|42283.1|0
1653561850000|2022-05-26 10:44:10|42303.1|42283.1|42308.1|42288.1|42310.6|42290.6|42303.1|42283.1|2
1653561860000|2022-05-26 10:44:20|42310.6|42290.6|42310.6|42290.6|42310.6|42290.6|42310.6|42290.6|2
1653561870000|2022-05-26 10:44:30|42313.1|42293.1|42320.6|42300.6|42320.6|42300.6|42313.1|42293.1|5
1653561880000|2022-05-26 10:44:40|||||||||4
1653561890000|2022-05-26 10:44:50|42321.8|42301.8|42321.8|42301.8|42324.3|42304.3|42318.1|42298.1|1
1653561900000|2022-05-26 10:45:00|42324.3|42304.3|42325.6|42305.6|42325.6|42305.6|42324.3|42304.3|6
1653561910000|2022-05-26 10:45:10|||||||||2
1653561920000|2022-05-26 10:45:20|42324.3|42304.3|42324.3|42304.3|42324.3|42304.3|42324.3|42304.3|1
1653561930000|2022-05-26 10:45:30|42323.1|42303.1|42324.3|42304.3|42325.6|42305.6|42320.6|42300.6|2
1653561940000|2022-05-26 10:45:40|42325.6|42305.6|42335.6|42315.6|42335.6|42315.6|42325.6|42305.6|2
1653561950000|2022-05-26 10:45:50|42336.8|42316.8|42335.6|42315.6|42340.6|42320.6|42335.6|42315.6|1
1653561960000|2022-05-26 10:46:00|||||||||1
1653561970000|2022-05-26 10:46:10|42338.1|42318.1|42349.3|42329.3|42349.3|42329.3|42338.1|42318.1|25
1653561980000|2022-05-26 10:46:20|42350.6|42330.6|42355.6|42335.6|42355.6|42335.6|42350.6|42330.6|2
1653561990000|2022-05-26 10:46:30|42353.1|42333.1|42353.1|42333.1|42354.3|42334.3|42353.1|42333.1|1
1653562000000|2022-05-26 10:46:40|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|0
1653562010000|2022-05-26 10:46:50|42353.1|42333.1|42355.6|42335.6|42358.1|42338.1|42353.1|42333.1|1
1653562020000|2022-05-26 10:47:00|42354.3|42334.3|42350.6|42330.6|42354.3|42334.3|42350.6|42330.6|9
1653562030000|2022-05-26 10:47:10|42349.3|42329.3|42345.6|42325.6|42349.3|42329.3|42345.6|42325.6|2
1653562040000|2022-05-26 10:47:20|42348.1|42328.1|42348.1|42328.1|42348.1|42328.1|42348.1|42328.1|3
1653562050000|2022-05-26 10:47:30|||||||||2
1653562060000|2022-05-26 10:47:40|42346.8|42326.8|42345.6|42325.6|42346.8|42326.8|42345.6|42325.6|4
1653562070000|2022-05-26 10:47:50|||||||||3
1653562090000|2022-05-26 10:48:10|42346.8|42326.8|42348.1|42328.1|42348.1|42328.1|42346.8|42326.8|3
1653562100000|2022-05-26 10:48:20|||||||||2
1653562110000|2022-05-26 10:48:30|42350.6|42330.6|42354.3|42334.3|42354.3|42334.3|42350.6|42330.6|0
1653562120000|2022-05-26 10:48:40|42350.6|42330.6|42350.6|42330.6|42353.1|42333.1|42350.6|42330.6|2
1653562130000|2022-05-26 10:48:50|42349.3|42329.3|42348.1|42328.1|42349.3|42329.3|42348.1|42328.1|0
1653562190000|2022-05-26 10:49:50|42345.6|42325.6|42345.6|42325.6|42345.6|42325.6|42345.6|42325.6|7
1653562200000|2022-05-26 10:50:00|42346.9|42326.9|42348.1|42328.1|42348.1|42328.1|42346.9|42326.9|1
1653562210000|2022-05-26 10:50:10|42346.8|42326.8|42318.1|42298.1|42346.8|42326.8|42315.6|42295.6|9
1653562220000|2022-05-26 10:50:20|42320.6|42300.6|42320.6|42300.6|42320.6|42300.6|42315.6|42295.6|4
1653562230000|2022-05-26 10:50:30|42321.9|42301.9|42321.8|42301.8|42321.9|42301.9|42321.8|42301.8|0
1653562240000|2022-05-26 10:50:40|42320.6|42300.6|42325.6|42305.6|42325.6|42305.6|42320.6|42300.6|1
1653562250000|2022-05-26 10:50:50|42323.1|42303.1|42321.8|42301.8|42323.1|42303.1|42321.8|42301.8|1
1653562260000|2022-05-26 10:51:00|42320.6|42300.6|42325.6|42305.6|42325.6|42305.6|42320.6|42300.6|10
1653562270000|2022-05-26 10:51:10|42328.1|42308.1|42328.1|42308.1|42328.1|42308.1|42328.1|42308.1|4
1653562280000|2022-05-26 10:51:20|42330.6|42310.6|42333.1|42313.1|42334.4|42314.4|42330.6|42310.6|5
1653562290000|2022-05-26 10:51:30|42334.4|42314.4|42336.9|42316.9|42336.9|42316.9|42333.1|42313.1|1
1653562310000|2022-05-26 10:51:50|42339.4|42319.4|42341.9|42321.9|42341.9|42321.9|42339.4|42319.4|2
1653562320000|2022-05-26 10:52:00|42340.6|42320.6|42338.1|42318.1|42340.6|42320.6|42338.1|42318.1|6
1653562330000|2022-05-26 10:52:10|42336.8|42316.8|42335.6|42315.6|42336.8|42316.8|42334.3|42314.3|3
1653562350000|2022-05-26 10:52:30|42336.8|42316.8|42338.1|42318.1|42338.1|42318.1|42336.8|42316.8|2
1653562360000|2022-05-26 10:52:40|42335.6|42315.6|42335.6|42315.6|42335.6|42315.6|42335.6|42315.6|1
1653562370000|2022-05-26 10:52:50|42344.4|42324.4|42350.6|42330.6|42350.6|42330.6|42344.4|42324.4|7
1653562380000|2022-05-26 10:53:00|42349.4|42329.4|42350.6|42330.6|42350.6|42330.6|42348.1|42328.1|4
1653562390000|2022-05-26 10:53:10|42345.6|42325.6|42345.6|42325.6|42345.6|42325.6|42345.6|42325.6|1
1653562400000|2022-05-26 10:53:20|42350.6|42330.6|42350.6|42330.6|42350.6|42330.6|42350.6|42330.6|2
1653562410000|2022-05-26 10:53:30|42353.1|42333.1|42353.1|42333.1|42353.1|42333.1|42353.1|42333.1|0
1653562420000|2022-05-26 10:53:40|||||||||1
1653562440000|2022-05-26 10:54:00|42354.4|42334.4|42358.1|42338.1|42358.1|42338.1|42354.4|42334.4|1
1653562450000|2022-05-26 10:54:10|42356.9|42336.9|42363.1|42343.1|42363.1|42343.1|42356.9|42336.9|2
1653562460000|2022-05-26 10:54:20|42364.4|42344.4|42375.6|42355.6|42378.1|42358.1|42364.4|42344.4|17
1653562470000|2022-05-26 10:54:30|42373.1|42353.1|42373.1|42353.1|42373.1|42353.1|42373.1|42353.1|1
1653562480000|2022-05-26 10:54:40|42374.4|42354.4|42373.1|42353.1|42375.6|42355.6|42373.1|42353.1|2
1653562500000|2022-05-26 10:55:00|42370.6|42350.6|42363.1|42343.1|42370.6|42350.6|42363.1|42343.1|1
1653562510000|2022-05-26 10:55:10|42364.4|42344.4|42365.6|42345.6|42365.6|42345.6|42364.4|42344.4|0
1653562520000|2022-05-26 10:55:20|42364.3|42344.3|42350.6|42330.6|42364.3|42344.3|42346.8|42326.8|4
1653562530000|2022-05-26 10:55:30|42351.9|42331.9|42354.3|42334.3|42355.6|42335.6|42351.9|42331.9|0
1653562540000|2022-05-26 10:55:40|42353.1|42333.1|42353.1|42333.1|42355.6|42335.6|42350.6|42330.6|0
1653562550000|2022-05-26 10:55:50|42350.6|42330.6|42351.9|42331.9|42353.1|42333.1|42350.6|42330.6|0
1653562560000|2022-05-26 10:56:00|42353.1|42333.1|42350.6|42330.6|42354.4|42334.4|42350.6|42330.6|2
1653562570000|2022-05-26 10:56:10|42351.9|42331.9|42351.9|42331.9|42354.4|42334.4|42350.6|42330.6|0
1653562580000|2022-05-26 10:56:20|42350.6|42330.6|42350.6|42330.6|42350.6|42330.6|42350.6|42330.6|1
1653562590000|2022-05-26 10:56:30|42348.1|42328.1|42350.6|42330.6|42350.6|42330.6|42348.1|42328.1|0
1653562600000|2022-05-26 10:56:40|42349.4|42329.4|42348.1|42328.1|42349.4|42329.4|42345.6|42325.6|0
1653562610000|2022-05-26 10:56:50|42346.9|42326.9|42349.4|42329.4|42349.4|42329.4|42346.9|42326.9|0
1653562630000|2022-05-26 10:57:10|42348.1|42328.1|42346.9|42326.9|42348.1|42328.1|42345.6|42325.6|5
1653562640000|2022-05-26 10:57:20|42345.6|42325.6|42345.6|42325.6|42345.6|42325.6|42345.6|42325.6|0
1653562650000|2022-05-26 10:57:30|42340.6|42320.6|42338.1|42318.1|42340.6|42320.6|42338.1|42318.1|6
1653562660000|2022-05-26 10:57:40|42336.8|42316.8|42333.1|42313.1|42338.1|42318.1|42333.1|42313.1|4
1653562670000|2022-05-26 10:57:50|42334.4|42314.4|42333.1|42313.1|42338.1|42318.1|42333.1|42313.1|6
1653562680000|2022-05-26 10:58:00|42330.6|42310.6|42330.6|42310.6|42330.6|42310.6|42330.6|42310.6|7
1653562690000|2022-05-26 10:58:10|42326.8|42306.8|42328.1|42308.1|42328.1|42308.1|42325.6|42305.6|4
1653562700000|2022-05-26 10:58:20|42329.4|42309.4|42321.8|42301.8|42329.4|42309.4|42321.8|42301.8|4
1653562730000|2022-05-26 10:58:50|42320.5|42300.5|42316.8|42296.8|42320.5|42300.5|42316.8|42296.8|1
1653562750000|2022-05-26 10:59:10|42320.6|42300.6|42325.6|42305.6|42325.6|42305.6|42320.6|42300.6|3
1653562760000|2022-05-26 10:59:20|42326.9|42306.9|42325.6|42305.6|42326.9|42306.9|42325.6|42305.6|0
1653562770000|2022-05-26 10:59:30|42330.6|42310.6|42324.3|42304.3|42330.6|42310.6|42324.3|42304.3|3
1653562780000|2022-05-26 10:59:40|42321.8|42301.8|42319.3|42299.3|42321.8|42301.8|42319.3|42299.3|0
1653562790000|2022-05-26 10:59:50|42318.1|42298.1|42318.1|42298.1|42318.1|42298.1|42318.1|42298.1|1
1653562800000|2022-05-26 11:00:00|42314.3|42294.3|42315.6|42295.6|42315.6|42295.6|42313.1|42293.1|2
1653562810000|2022-05-26 11:00:10|42316.9|42296.9|42318.1|42298.1|42318.1|42298.1|42316.8|42296.8|0
1653562820000|2022-05-26 11:00:20|42315.6|42295.6|42315.6|42295.6|42315.6|42295.6|42315.6|42295.6|0
1653562830000|2022-05-26 11:00:30|42313|42293|42310.6|42290.6|42313|42293|42310.6|42290.6|1
1653562850000|2022-05-26 11:00:50|||||||||1
1653562860000|2022-05-26 11:01:00|42311.8|42291.8|42318.1|42298.1|42318.1|42298.1|42311.8|42291.8|1
1653562870000|2022-05-26 11:01:10|42319.4|42299.4|42319.4|42299.4|42319.4|42299.4|42319.4|42299.4|1
1653562890000|2022-05-26 11:01:30|42318.1|42298.1|42320.6|42300.6|42320.6|42300.6|42318.1|42298.1|2
1653562920000|2022-05-26 11:02:00|42321.9|42301.9|42321.8|42301.8|42321.9|42301.9|42321.8|42301.8|3
1653562930000|2022-05-26 11:02:10|42320.6|42300.6|42330.6|42310.6|42330.6|42310.6|42320.6|42300.6|1
1653562940000|2022-05-26 11:02:20|42334.4|42314.4|42340.6|42320.6|42343.1|42323.1|42334.4|42314.4|6
1653562950000|2022-05-26 11:02:30|42339.3|42319.3|42340.6|42320.6|42344.4|42324.4|42338.1|42318.1|6
1653562960000|2022-05-26 11:02:40|42339.3|42319.3|42331.8|42311.8|42339.3|42319.3|42331.8|42311.8|0
1653562970000|2022-05-26 11:02:50|42333.1|42313.1|42331.8|42311.8|42333.1|42313.1|42331.8|42311.8|1
1653562980000|2022-05-26 11:03:00|42333.1|42313.1|42335.6|42315.6|42335.6|42315.6|42331.8|42311.8|1
1653562990000|2022-05-26 11:03:10|42338.1|42318.1|42343.1|42323.1|42343.1|42323.1|42338.1|42318.1|1
1653563000000|2022-05-26 11:03:20|42344.4|42324.4|42348.1|42328.1|42348.1|42328.1|42343.1|42323.1|2
1653563010000|2022-05-26 11:03:30|42345.6|42325.6|42350.6|42330.6|42350.6|42330.6|42345.6|42325.6|1
1653563020000|2022-05-26 11:03:40|42351.9|42331.9|42350.6|42330.6|42353.1|42333.1|42350.6|42330.6|1
1653563030000|2022-05-26 11:03:50|42349.4|42329.4|42349.4|42329.4|42349.4|42329.4|42349.4|42329.4|3
1653563040000|2022-05-26 11:04:00|42349.3|42329.3|42345.6|42325.6|42349.3|42329.3|42345.6|42325.6|0
1653563050000|2022-05-26 11:04:10|42344.3|42324.3|42343.1|42323.1|42344.3|42324.3|42343.1|42323.1|2
1653563060000|2022-05-26 11:04:20|42340.6|42320.6|42340.6|42320.6|42340.6|42320.6|42340.6|42320.6|0
1653563070000|2022-05-26 11:04:30|42344.4|42324.4|42346.9|42326.9|42346.9|42326.9|42344.4|42324.4|2
1653563080000|2022-05-26 11:04:40|42345.6|42325.6|42340.6|42320.6|42345.6|42325.6|42340.6|42320.6|2
1653563090000|2022-05-26 11:04:50|42343.1|42323.1|42343.1|42323.1|42343.1|42323.1|42343.1|42323.1|2
1653563100000|2022-05-26 11:05:00|42341.9|42321.9|42341.9|42321.9|42341.9|42321.9|42341.9|42321.9|1
1653563110000|2022-05-26 11:05:10|42343.1|42323.1|42340.6|42320.6|42343.1|42323.1|42340.6|42320.6|0
1653563120000|2022-05-26 11:05:20|42335.6|42315.6|42339.4|42319.4|42339.4|42319.4|42335.6|42315.6|1
1653563130000|2022-05-26 11:05:30|42340.6|42320.6|42340.6|42320.6|42340.6|42320.6|42340.6|42320.6|0
1653563170000|2022-05-26 11:06:10|||||||||4
1653563180000|2022-05-26 11:06:20|42339.3|42319.3|42340.6|42320.6|42340.6|42320.6|42339.3|42319.3|2
1653563190000|2022-05-26 11:06:30|42339.3|42319.3|42339.4|42319.4|42339.4|42319.4|42336.8|42316.8|2
1653563200000|2022-05-26 11:06:40|42338.1|42318.1|42340.6|42320.6|42340.6|42320.6|42338.1|42318.1|1
1653563210000|2022-05-26 11:06:50|||||||||2
1653563220000|2022-05-26 11:07:00|42343.1|42323.1|42345.6|42325.6|42345.6|42325.6|42343.1|42323.1|1
1653563230000|2022-05-26 11:07:10|42346.9|42326.9|42345.6|42325.6|42348.1|42328.1|42345.6|42325.6|1
1653563240000|2022-05-26 11:07:20|42348.1|42328.1|42346.8|42326.8|42348.1|42328.1|42345.6|42325.6|0
1653563250000|2022-05-26 11:07:30|42345.6|42325.6|42345.6|42325.6|42348.1|42328.1|42345.6|42325.6|0
1653563260000|2022-05-26 11:07:40|42343.1|42323.1|42343.1|42323.1|42343.1|42323.1|42343.1|42323.1|1
1653563270000|2022-05-26 11:07:50|42341.8|42321.8|42340.6|42320.6|42341.8|42321.8|42340.6|42320.6|1
1653563280000|2022-05-26 11:08:00|42341.9|42321.9|42340.6|42320.6|42343.1|42323.1|42340.6|42320.6|0
1653563290000|2022-05-26 11:08:10|42341.9|42321.9|42340.6|42320.6|42343.1|42323.1|42340.6|42320.6|0
1653563300000|2022-05-26 11:08:20|42343.1|42323.1|42345.6|42325.6|42345.6|42325.6|42341.8|42321.8|2
1653563310000|2022-05-26 11:08:30|||||||||1
1653563320000|2022-05-26 11:08:40|42348.1|42328.1|42349.4|42329.4|42349.4|42329.4|42348.1|42328.1|0
1653563330000|2022-05-26 11:08:50|42346.8|42326.8|42345.6|42325.6|42346.8|42326.8|42345.6|42325.6|0
1653563340000|2022-05-26 11:09:00|42350.6|42330.6|42345.6|42325.6|42350.6|42330.6|42345.6|42325.6|1
1653563360000|2022-05-26 11:09:20|42348.1|42328.1|42349.4|42329.4|42349.4|42329.4|42348.1|42328.1|0
1653563370000|2022-05-26 11:09:30|42350.6|42330.6|42353.1|42333.1|42353.1|42333.1|42350.6|42330.6|0
1653563400000|2022-05-26 11:10:00|42351.8|42331.8|42363.1|42343.1|42363.1|42343.1|42350.6|42330.6|2
1653563410000|2022-05-26 11:10:10|42364.4|42344.4|42363.1|42343.1|42365.6|42345.6|42363.1|42343.1|2
1653563420000|2022-05-26 11:10:20|42365.6|42345.6|42356.8|42336.8|42365.6|42345.6|42356.8|42336.8|6
1653563430000|2022-05-26 11:10:30|42355.6|42335.6|42355.6|42335.6|42355.6|42335.6|42355.6|42335.6|1
1653563450000|2022-05-26 11:10:50|42356.9|42336.9|42359.4|42339.4|42359.4|42339.4|42356.9|42336.9|0
1653563460000|2022-05-26 11:11:00|42358.1|42338.1|42365.6|42345.6|42365.6|42345.6|42358.1|42338.1|4
1653563480000|2022-05-26 11:11:20|42363.1|42343.1|42366.9|42346.9|42366.9|42346.9|42360.6|42340.6|2
1653563490000|2022-05-26 11:11:30|42365.6|42345.6|42366.9|42346.9|42370.6|42350.6|42365.6|42345.6|0
1653563500000|2022-05-26 11:11:40|42364.4|42344.4|42364.4|42344.4|42364.4|42344.4|42364.4|42344.4|2
1653563510000|2022-05-26 11:11:50|42363.1|42343.1|42364.4|42344.4|42364.4|42344.4|42363.1|42343.1|0
1653563520000|2022-05-26 11:12:00|42365.6|42345.6|42365.6|42345.6|42365.6|42345.6|42365.6|42345.6|1
1653563530000|2022-05-26 11:12:10|42364.4|42344.4|42375.6|42355.6|42375.6|42355.6|42364.4|42344.4|2
1653563550000|2022-05-26 11:12:30|42373.1|42353.1|42369.4|42349.4|42373.1|42353.1|42369.4|42349.4|0
1653563560000|2022-05-26 11:12:40|42368.1|42348.1|42365.6|42345.6|42368.1|42348.1|42365.6|42345.6|0
1653563570000|2022-05-26 11:12:50|42366.9|42346.9|42361.9|42341.9|42366.9|42346.9|42361.9|42341.9|3
1653563580000|2022-05-26 11:13:00|42364.4|42344.4|42363.1|42343.1|42364.4|42344.4|42363.1|42343.1|2
1653563590000|2022-05-26 11:13:10|42364.4|42344.4|42368.1|42348.1|42368.1|42348.1|42364.4|42344.4|6
1653563600000|2022-05-26 11:13:20|42369.4|42349.4|42373.1|42353.1|42373.1|42353.1|42369.4|42349.4|2
1653563620000|2022-05-26 11:13:40|42375.6|42355.6|42375.6|42355.6|42375.6|42355.6|42375.6|42355.6|2
1653563630000|2022-05-26 11:13:50|42376.9|42356.9|42378.1|42358.1|42380.6|42360.6|42376.9|42356.9|3
1653563640000|2022-05-26 11:14:00|42379.4|42359.4|42380.6|42360.6|42391.8|42371.8|42378.1|42358.1|6
1653563650000|2022-05-26 11:14:10|42378.1|42358.1|42378.1|42358.1|42378.1|42358.1|42378.1|42358.1|0
1653563660000|2022-05-26 11:14:20|42376.8|42356.8|42380.6|42360.6|42381.9|42361.9|42375.6|42355.6|5
1653563670000|2022-05-26 11:14:30|42381.9|42361.9|42381.8|42361.8|42383.1|42363.1|42380.6|42360.6|1
1653563680000|2022-05-26 11:14:40|42380.6|42360.6|42385.6|42365.6|42385.6|42365.6|42379.4|42359.4|3
1653563690000|2022-05-26 11:14:50|42386.9|42366.9|42388.1|42368.1|42389.4|42369.4|42385.6|42365.6|0
1653563700000|2022-05-26 11:15:00|42386.9|42366.9|42385.6|42365.6|42386.9|42366.9|42385.6|42365.6|2
1653563710000|2022-05-26 11:15:10|42390.6|42370.6|42386.9|42366.9|42390.6|42370.6|42386.9|42366.9|0
1653563730000|2022-05-26 11:15:30|42385.6|42365.6|42374.4|42354.4|42385.6|42365.6|42374.4|42354.4|1
1653563740000|2022-05-26 11:15:40|42378.1|42358.1|42379.3|42359.3|42379.3|42359.3|42378.1|42358.1|1
1653563750000|2022-05-26 11:15:50|42380.6|42360.6|42390.6|42370.6|42390.6|42370.6|42380.6|42360.6|3
1653563760000|2022-05-26 11:16:00|42391.9|42371.9|42395.6|42375.6|42395.6|42375.6|42391.9|42371.9|4
1653563770000|2022-05-26 11:16:10|42398.1|42378.1|42413.1|42393.1|42413.1|42393.1|42398.1|42378.1|6
1653563780000|2022-05-26 11:16:20|42410.6|42390.6|42411.9|42391.9|42411.9|42391.9|42410.6|42390.6|4
1653563790000|2022-05-26 11:16:30|42411.8|42391.8|42410.6|42390.6|42415.6|42395.6|42410.6|42390.6|9
1653563800000|2022-05-26 11:16:40|42411.9|42391.9|42410.6|42390.6|42413.1|42393.1|42410.6|42390.6|1
1653563810000|2022-05-26 11:16:50|42409.3|42389.3|42405.6|42385.6|42409.3|42389.3|42405.6|42385.6|4
1653563820000|2022-05-26 11:17:00|42406.9|42386.9|42408.1|42388.1|42410.6|42390.6|42406.9|42386.9|1
1653563830000|2022-05-26 11:17:10|42410.6|42390.6|42415.6|42395.6|42415.6|42395.6|42410.6|42390.6|1
1653563840000|2022-05-26 11:17:20|||||||||3
1653563850000|2022-05-26 11:17:30|42414.3|42394.3|42410.6|42390.6|42415.6|42395.6|42410.6|42390.6|6
1653563860000|2022-05-26 11:17:40|42413.1|42393.1|42415.6|42395.6|42415.6|42395.6|42410.6|42390.6|3
1653563870000|2022-05-26 11:17:50|||||||||1
1653563880000|2022-05-26 11:18:00|42418.1|42398.1|42426.9|42406.9|42426.9|42406.9|42418.1|42398.1|12
1653563890000|2022-05-26 11:18:10|42428.1|42408.1|42431.8|42411.8|42431.8|42411.8|42428.1|42408.1|2
1653563900000|2022-05-26 11:18:20|42430.6|42410.6|42430.6|42410.6|42430.6|42410.6|42430.6|42410.6|8
1653563910000|2022-05-26 11:18:30|42431.9|42411.9|42425.6|42405.6|42433.1|42413.1|42425.6|42405.6|8
1653563920000|2022-05-26 11:18:40|||||||||6
1653563930000|2022-05-26 11:18:50|42426.9|42406.9|42435.6|42415.6|42435.6|42415.6|42426.9|42406.9|7
1653563940000|2022-05-26 11:19:00|42436.9|42416.9|42436.8|42416.8|42440.6|42420.6|42435.6|42415.6|7
1653563950000|2022-05-26 11:19:10|42435.6|42415.6|42443.1|42423.1|42443.1|42423.1|42435.6|42415.6|6
1653563960000|2022-05-26 11:19:20|42438.1|42418.1|42430.6|42410.6|42440.6|42420.6|42430.6|42410.6|8
1653563970000|2022-05-26 11:19:30|42433.1|42413.1|42435.6|42415.6|42435.6|42415.6|42433.1|42413.1|5
1653563980000|2022-05-26 11:19:40|42434.3|42414.3|42430.6|42410.6|42434.3|42414.3|42430.6|42410.6|2
1653563990000|2022-05-26 11:19:50|42428.1|42408.1|42428.1|42408.1|42428.1|42408.1|42428.1|42408.1|3
1653564000000|2022-05-26 11:20:00|42426.8|42406.8|42418.1|42398.1|42426.8|42406.8|42418.1|42398.1|2
1653564010000|2022-05-26 11:20:10|42419.4|42399.4|42415.6|42395.6|42420.6|42400.6|42415.6|42395.6|0
1653564020000|2022-05-26 11:20:20|42420.6|42400.6|42415.6|42395.6|42420.6|42400.6|42415.6|42395.6|0
1653564030000|2022-05-26 11:20:30|42418.1|42398.1|42415.6|42395.6|42418.1|42398.1|42415.6|42395.6|0
1653564040000|2022-05-26 11:20:40|42418.1|42398.1|42415.6|42395.6|42418.1|42398.1|42415.6|42395.6|2
1653564050000|2022-05-26 11:20:50|42420.6|42400.6|42420.6|42400.6|42420.6|42400.6|42420.6|42400.6|2
1653564060000|2022-05-26 11:21:00|42418.1|42398.1|42420.6|42400.6|42420.6|42400.6|42415.6|42395.6|0
1653564080000|2022-05-26 11:21:20|42418.1|42398.1|42418.1|42398.1|42418.1|42398.1|42418.1|42398.1|0
1653564090000|2022-05-26 11:21:30|42419.4|42399.4|42433.1|42413.1|42433.1|42413.1|42419.4|42399.4|18
1653564100000|2022-05-26 11:21:40|42434.4|42414.4|42430.6|42410.6|42435.6|42415.6|42430.6|42410.6|3
1653564120000|2022-05-26 11:22:00|42433.1|42413.1|42435.6|42415.6|42435.6|42415.6|42433.1|42413.1|1
1653564140000|2022-05-26 11:22:20|42434.3|42414.3|42433.1|42413.1|42434.3|42414.3|42433.1|42413.1|3
1653564150000|2022-05-26 11:22:30|42431.8|42411.8|42430.6|42410.6|42431.8|42411.8|42430.6|42410.6|0
1653564170000|2022-05-26 11:22:50|42431.9|42411.9|42433.1|42413.1|42433.1|42413.1|42431.9|42411.9|0
1653564180000|2022-05-26 11:23:00|42435.6|42415.6|42434.4|42414.4|42440.6|42420.6|42434.4|42414.4|14
1653564190000|2022-05-26 11:23:10|42435.6|42415.6|42438.1|42418.1|42438.1|42418.1|42435.6|42415.6|7
1653564210000|2022-05-26 11:23:30|42440.6|42420.6|42445.6|42425.6|42445.6|42425.6|42440.6|42420.6|11
1653564220000|2022-05-26 11:23:40|42446.9|42426.9|42450.6|42430.6|42450.6|42430.6|42445.6|42425.6|3
1653564230000|2022-05-26 11:23:50|42453.1|42433.1|42453.1|42433.1|42453.1|42433.1|42453.1|42433.1|0
1653564240000|2022-05-26 11:24:00|42450.6|42430.6|42448.1|42428.1|42450.6|42430.6|42445.6|42425.6|13
1653564250000|2022-05-26 11:24:10|42450.6|42430.6|42456.9|42436.9|42460.7|42440.7|42450.6|42430.6|11
1653564260000|2022-05-26 11:24:20|42454.4|42434.4|42454.4|42434.4|42454.4|42434.4|42454.4|42434.4|3
1653564270000|2022-05-26 11:24:30|42453.1|42433.1|42451.9|42431.9|42453.1|42433.1|42451.9|42431.9|1
1653564280000|2022-05-26 11:24:40|42453.1|42433.1|42453.1|42433.1|42455.6|42435.6|42451.9|42431.9|0
1653564290000|2022-05-26 11:24:50|42450.6|42430.6|42455.6|42435.6|42455.6|42435.6|42450.6|42430.6|1
1653564300000|2022-05-26 11:25:00|42454.4|42434.4|42464.3|42444.3|42464.4|42444.4|42453.1|42433.1|17
1653564310000|2022-05-26 11:25:10|42461.8|42441.8|42458.1|42438.1|42463.1|42443.1|42458.1|42438.1|5
1653564320000|2022-05-26 11:25:20|42459.4|42439.4|42460.6|42440.6|42460.6|42440.6|42459.4|42439.4|0
1653564330000|2022-05-26 11:25:30|42459.3|42439.3|42458.1|42438.1|42459.3|42439.3|42458.1|42438.1|1
1653564340000|2022-05-26 11:25:40|42455.6|42435.6|42455.6|42435.6|42456.9|42436.9|42455.6|42435.6|18
1653564350000|2022-05-26 11:25:50|42451.8|42431.8|42449.4|42429.4|42451.8|42431.8|42448.1|42428.1|3
1653564360000|2022-05-26 11:26:00|42450.6|42430.6|42450.6|42430.6|42450.6|42430.6|42450.6|42430.6|4
1653564370000|2022-05-26 11:26:10|||||||||6
1653564390000|2022-05-26 11:26:30|42445.6|42425.6|42448.1|42428.1|42448.1|42428.1|42445.6|42425.6|3
1653564400000|2022-05-26 11:26:40|42449.3|42429.3|42448.1|42428.1|42449.3|42429.3|42448.1|42428.1|5
1653564410000|2022-05-26 11:26:50|||||||||2
1653564420000|2022-05-26 11:27:00|||||||||2
1653564430000|2022-05-26 11:27:10|42449.4|42429.4|42449.3|42429.3|42450.6|42430.6|42448.1|42428.1|5
1653564440000|2022-05-26 11:27:20|42448.1|42428.1|42445.6|42425.6|42450.6|42430.6|42445.6|42425.6|2
1653564450000|2022-05-26 11:27:30|42448.1|42428.1|42455.6|42435.6|42456.9|42436.9|42448.1|42428.1|9
1653564460000|2022-05-26 11:27:40|42456.9|42436.9|42455.6|42435.6|42458.1|42438.1|42455.6|42435.6|1
1653564480000|2022-05-26 11:28:00|42456.9|42436.9|42463.1|42443.1|42463.1|42443.1|42456.9|42436.9|3
1653564490000|2022-05-26 11:28:10|42465.6|42445.6|42468.1|42448.1|42468.1|42448.1|42464.3|42444.3|9
1653564500000|2022-05-26 11:28:20|42464.3|42444.3|42463.1|42443.1|42464.3|42444.3|42463.1|42443.1|2
1653564510000|2022-05-26 11:28:30|42461.8|42441.8|42460.6|42440.6|42461.8|42441.8|42460.6|42440.6|1
1653564520000|2022-05-26 11:28:40|42461.9|42441.9|42465.6|42445.6|42465.6|42445.6|42461.9|42441.9|1
1653564530000|2022-05-26 11:28:50|42488.1|42468.1|42483.1|42463.1|42488.1|42468.1|42483.1|42463.1|8
1653564540000|2022-05-26 11:29:00|42484.3|42464.3|42483.1|42463.1|42485.6|42465.6|42481.8|42461.8|5
1653564550000|2022-05-26 11:29:10|42481.8|42461.8|42475.6|42455.6|42483.1|42463.1|42475.6|42455.6|11
1653564560000|2022-05-26 11:29:20|42474.3|42454.3|42473.1|42453.1|42474.3|42454.3|42471.8|42451.8|2
1653564570000|2022-05-26 11:29:30|42470.6|42450.6|42470.6|42450.6|42470.6|42450.6|42470.6|42450.6|1
1653564580000|2022-05-26 11:29:40|42473.1|42453.1|42478.1|42458.1|42478.1|42458.1|42473.1|42453.1|6
1653564590000|2022-05-26 11:29:50|42479.4|42459.4|42475.6|42455.6|42480.6|42460.6|42475.6|42455.6|1
1653564600000|2022-05-26 11:30:00|42470.6|42450.6|42465.6|42445.6|42473.1|42453.1|42465.6|42445.6|2
1653564610000|2022-05-26 11:30:10|42468.1|42448.1|42470.6|42450.6|42470.6|42450.6|42465.6|42445.6|2
1653564620000|2022-05-26 11:30:20|42471.9|42451.9|42475.6|42455.6|42475.6|42455.6|42471.9|42451.9|5
1653564630000|2022-05-26 11:30:30|42474.3|42454.3|42475.6|42455.6|42475.6|42455.6|42473.1|42453.1|6
1653564640000|2022-05-26 11:30:40|42474.3|42454.3|42470.6|42450.6|42474.3|42454.3|42470.6|42450.6|1
1653564650000|2022-05-26 11:30:50|42471.8|42451.8|42475.6|42455.6|42488.1|42468.1|42470.6|42450.6|16
1653564660000|2022-05-26 11:31:00|42478.1|42458.1|42493.1|42473.1|42493.1|42473.1|42478.1|42458.1|12
1653564670000|2022-05-26 11:31:10|42489.4|42469.4|42490.6|42470.6|42493.1|42473.1|42489.4|42469.4|10
1653564680000|2022-05-26 11:31:20|42489.3|42469.3|42485.6|42465.6|42489.3|42469.3|42484.4|42464.4|5
1653564690000|2022-05-26 11:31:30|42488.1|42468.1|42489.4|42469.4|42489.4|42469.4|42485.6|42465.6|6
1653564700000|2022-05-26 11:31:40|42488.1|42468.1|42480.6|42460.6|42488.1|42468.1|42480.6|42460.6|3
1653564710000|2022-05-26 11:31:50|42483.2|42463.2|42480.6|42460.6|42485.6|42465.6|42480.6|42460.6|6
1653564720000|2022-05-26 11:32:00|42481.8|42461.8|42480.6|42460.6|42483.1|42463.1|42479.4|42459.4|7
1653564730000|2022-05-26 11:32:10|42478.1|42458.1|42473.1|42453.1|42480.6|42460.6|42473.1|42453.1|4
1653564740000|2022-05-26 11:32:20|42468.1|42448.1|42463.1|42443.1|42468.1|42448.1|42463.1|42443.1|6
1653564750000|2022-05-26 11:32:30|42464.4|42444.4|42460.6|42440.6|42464.4|42444.4|42460.6|42440.6|0
1653564760000|2022-05-26 11:32:40|42449.4|42429.4|42450.6|42430.6|42450.6|42430.6|42448.1|42428.1|6
1653564770000|2022-05-26 11:32:50|42449.4|42429.4|42444.4|42424.4|42449.4|42429.4|42444.4|42424.4|7
1653564780000|2022-05-26 11:33:00|42443.1|42423.1|42449.4|42429.4|42449.4|42429.4|42438.1|42418.1|10
1653564790000|2022-05-26 11:33:10|42450.6|42430.6|42453.1|42433.1|42453.1|42433.1|42450.6|42430.6|0
1653564800000|2022-05-26 11:33:20|42450.6|42430.6|42450.6|42430.6|42450.6|42430.6|42450.6|42430.6|0
1653564810000|2022-05-26 11:33:30|42453.1|42433.1|42454.4|42434.4|42454.4|42434.4|42450.6|42430.6|4
1653564820000|2022-05-26 11:33:40|42455.6|42435.6|42460.6|42440.6|42460.6|42440.6|42455.6|42435.6|1
1653564830000|2022-05-26 11:33:50|42459.4|42439.4|42458.1|42438.1|42459.4|42439.4|42455.6|42435.6|1
1653564840000|2022-05-26 11:34:00|42460.6|42440.6|42475.6|42455.6|42475.6|42455.6|42460.6|42440.6|7
1653564850000|2022-05-26 11:34:10|42473.1|42453.1|42470.6|42450.6|42475.6|42455.6|42470.6|42450.6|3
1653564860000|2022-05-26 11:34:20|42468.1|42448.1|42468.1|42448.1|42468.1|42448.1|42468.1|42448.1|1
1653564870000|2022-05-26 11:34:30|42466.9|42446.9|42464.4|42444.4|42466.9|42446.9|42463.1|42443.1|4
1653564880000|2022-05-26 11:34:40|42461.9|42441.9|42461.9|42441.9|42470.6|42450.6|42455.6|42435.6|14
1653564890000|2022-05-26 11:34:50|42463.1|42443.1|42464.4|42444.4|42464.4|42444.4|42463.1|42443.1|3
1653564900000|2022-05-26 11:35:00|42463.1|42443.1|42480.6|42460.6|42481.9|42461.9|42463.1|42443.1|13
1653564910000|2022-05-26 11:35:10|42468.1|42448.1|42470.6|42450.6|42470.6|42450.6|42465.6|42445.6|39
1653564920000|2022-05-26 11:35:20|42469.4|42449.4|42468.1|42448.1|42470.6|42450.6|42465.6|42445.6|0
1653564930000|2022-05-26 11:35:30|42469.4|42449.4|42474.4|42454.4|42474.4|42454.4|42465.6|42445.6|9
1653564940000|2022-05-26 11:35:40|42475.6|42455.6|42480.6|42460.6|42480.6|42460.6|42475.6|42455.6|13
1653564950000|2022-05-26 11:35:50|42481.9|42461.9|42490.6|42470.6|42490.6|42470.6|42481.9|42461.9|5
1653564960000|2022-05-26 11:36:00|42491.9|42471.9|42483.1|42463.1|42493.1|42473.1|42483.1|42463.1|9
1653564970000|2022-05-26 11:36:10|42478.1|42458.1|42465.6|42445.6|42478.1|42458.1|42465.6|42445.6|10
1653564990000|2022-05-26 11:36:30|42464.4|42444.4|42465.6|42445.6|42465.6|42445.6|42463.1|42443.1|0
1653565010000|2022-05-26 11:36:50|42468.1|42448.1|42468.1|42448.1|42468.1|42448.1|42466.9|42446.9|1
1653565020000|2022-05-26 11:37:00|42459.4|42439.4|42460.6|42440.6|42460.6|42440.6|42459.4|42439.4|5
1653565030000|2022-05-26 11:37:10|42461.9|42441.9|42458.1|42438.1|42461.9|42441.9|42458.1|42438.1|2
1653565040000|2022-05-26 11:37:20|42460.6|42440.6|42460.6|42440.6|42460.6|42440.6|42458.1|42438.1|2
1653565050000|2022-05-26 11:37:30|42459.4|42439.4|42458.1|42438.1|42459.4|42439.4|42458.1|42438.1|0
1653565060000|2022-05-26 11:37:40|42459.4|42439.4|42458.1|42438.1|42460.6|42440.6|42458.1|42438.1|0
1653565070000|2022-05-26 11:37:50|42459.4|42439.4|42463.1|42443.1|42463.1|42443.1|42455.6|42435.6|6
1653565080000|2022-05-26 11:38:00|42460.6|42440.6|42466.9|42446.9|42466.9|42446.9|42460.6|42440.6|4
1653565090000|2022-05-26 11:38:10|42469.4|42449.4|42480.6|42460.6|42480.6|42460.6|42469.4|42449.4|7
1653565100000|2022-05-26 11:38:20|42481.9|42461.9|42488.1|42468.1|42488.1|42468.1|42481.9|42461.9|6
1653565110000|2022-05-26 11:38:30|42489.4|42469.4|42489.4|42469.4|42490.6|42470.6|42488.1|42468.1|5
1653565120000|2022-05-26 11:38:40|42486.9|42466.9|42485.6|42465.6|42486.9|42466.9|42485.6|42465.6|3
1653565130000|2022-05-26 11:38:50|42486.9|42466.9|42490.6|42470.6|42490.6|42470.6|42486.9|42466.9|1
1653565140000|2022-05-26 11:39:00|42489.4|42469.4|42480.6|42460.6|42489.4|42469.4|42480.6|42460.6|3
1653565150000|2022-05-26 11:39:10|42478.1|42458.1|42478.1|42458.1|42478.1|42458.1|42474.4|42454.4|5
1653565160000|2022-05-26 11:39:20|42476.9|42456.9|42480.6|42460.6|42481.9|42461.9|42475.6|42455.6|2
1653565170000|2022-05-26 11:39:30|42481.9|42461.9|42483.1|42463.1|42483.1|42463.1|42481.9|42461.9|0
1653565180000|2022-05-26 11:39:40|42481.9|42461.9|42483.1|42463.1|42483.1|42463.1|42481.9|42461.9|0
1653565190000|2022-05-26 11:39:50|42485.6|42465.6|42486.9|42466.9|42486.9|42466.9|42485.6|42465.6|1
1653565200000|2022-05-26 11:40:00|42488.2|42468.2|42495.6|42475.6|42495.6|42475.6|42488.2|42468.2|7
1653565210000|2022-05-26 11:40:10|42494.4|42474.4|42490.6|42470.6|42494.4|42474.4|42490.6|42470.6|2
1653565220000|2022-05-26 11:40:20|42491.9|42471.9|42493.1|42473.1|42493.1|42473.1|42491.9|42471.9|0
1653565230000|2022-05-26 11:40:30|42490.6|42470.6|42486.9|42466.9|42490.6|42470.6|42486.9|42466.9|2
1653565240000|2022-05-26 11:40:40|42490.6|42470.6|42486.9|42466.9|42490.6|42470.6|42486.9|42466.9|0
1653565250000|2022-05-26 11:40:50|42488.1|42468.1|42490.6|42470.6|42490.6|42470.6|42488.1|42468.1|2
1653565270000|2022-05-26 11:41:10|42491.9|42471.9|42494.4|42474.4|42494.4|42474.4|42491.9|42471.9|0
1653565300000|2022-05-26 11:41:40|42495.7|42475.7|42501.9|42481.9|42503.1|42483.1|42495.7|42475.7|7
1653565320000|2022-05-26 11:42:00|42503.1|42483.1|42503.1|42483.1|42503.1|42483.1|42503.1|42483.1|3
1653565330000|2022-05-26 11:42:10|||||||||4
1653565340000|2022-05-26 11:42:20|42504.4|42484.4|42514.4|42494.4|42514.4|42494.4|42504.4|42484.4|4
1653565350000|2022-05-26 11:42:30|42515.6|42495.6|42521.9|42501.9|42521.9|42501.9|42513.1|42493.1|15
1653565360000|2022-05-26 11:42:40|42519.4|42499.4|42520.6|42500.6|42524.4|42504.4|42519.4|42499.4|8
1653565370000|2022-05-26 11:42:50|42521.9|42501.9|42518.1|42498.1|42523.1|42503.1|42518.1|42498.1|8
1653565380000|2022-05-26 11:43:00|42516.9|42496.9|42510.6|42490.6|42516.9|42496.9|42510.6|42490.6|1
1653565390000|2022-05-26 11:43:10|42501.9|42481.9|42501.9|42481.9|42501.9|42481.9|42500.6|42480.6|1
1653565420000|2022-05-26 11:43:40|42500.6|42480.6|42500.6|42480.6|42500.6|42480.6|42498.1|42478.1|0
1653565430000|2022-05-26 11:43:50|42499.4|42479.4|42495.6|42475.6|42499.4|42479.4|42495.6|42475.6|6
1653565440000|2022-05-26 11:44:00|42490.6|42470.6|42489.4|42469.4|42490.6|42470.6|42489.4|42469.4|2
1653565450000|2022-05-26 11:44:10|42486.9|42466.9|42485.6|42465.6|42486.9|42466.9|42485.6|42465.6|0
1653565460000|2022-05-26 11:44:20|42486.9|42466.9|42490.6|42470.6|42490.6|42470.6|42486.9|42466.9|1
1653565480000|2022-05-26 11:44:40|42495.6|42475.6|42495.6|42475.6|42495.6|42475.6|42495.6|42475.6|3
1653565500000|2022-05-26 11:45:00|42494.4|42474.4|42494.4|42474.4|42494.4|42474.4|42493.2|42473.2|1
1653565510000|2022-05-26 11:45:10|42493.1|42473.1|42494.4|42474.4|42494.4|42474.4|42493.1|42473.1|1
1653565520000|2022-05-26 11:45:20|42493.1|42473.1|42493.1|42473.1|42493.1|42473.1|42493.1|42473.1|0
1653565530000|2022-05-26 11:45:30|42494.4|42474.4|42495.6|42475.6|42495.6|42475.6|42493.1|42473.1|1
1653565540000|2022-05-26 11:45:40|42490.6|42470.6|42490.6|42470.6|42490.6|42470.6|42490.6|42470.6|2
1653565550000|2022-05-26 11:45:50|42489.4|42469.4|42489.4|42469.4|42489.4|42469.4|42488.2|42468.2|2
1653565560000|2022-05-26 11:46:00|42490.6|42470.6|42495.6|42475.6|42495.6|42475.6|42490.6|42470.6|1
1653565570000|2022-05-26 11:46:10|42493.1|42473.1|42493.1|42473.1|42495.6|42475.6|42491.9|42471.9|1
1653565580000|2022-05-26 11:46:20|42490.6|42470.6|42490.6|42470.6|42490.6|42470.6|42490.6|42470.6|0
1653565590000|2022-05-26 11:46:30|||||||||1
1653565600000|2022-05-26 11:46:40|42489.4|42469.4|42486.9|42466.9|42490.6|42470.6|42486.9|42466.9|0
1653565610000|2022-05-26 11:46:50|42488.2|42468.2|42489.4|42469.4|42490.6|42470.6|42488.2|42468.2|0
1653565620000|2022-05-26 11:47:00|42488.1|42468.1|42483.1|42463.1|42488.1|42468.1|42483.1|42463.1|4
1653565630000|2022-05-26 11:47:10|42484.4|42464.4|42485.6|42465.6|42485.6|42465.6|42483.1|42463.1|7
1653565640000|2022-05-26 11:47:20|42480.6|42460.6|42480.6|42460.6|42480.6|42460.6|42480.6|42460.6|2
1653565650000|2022-05-26 11:47:30|42479.4|42459.4|42474.4|42454.4|42479.4|42459.4|42474.4|42454.4|5
1653565660000|2022-05-26 11:47:40|42473.1|42453.1|42473.1|42453.1|42473.1|42453.1|42473.1|42453.1|0
1653565670000|2022-05-26 11:47:50|42470.6|42450.6|42470.6|42450.6|42471.9|42451.9|42469.4|42449.4|3
1653565680000|2022-05-26 11:48:00|42469.4|42449.4|42470.6|42450.6|42470.6|42450.6|42469.4|42449.4|1
1653565690000|2022-05-26 11:48:10|42469.4|42449.4|42470.6|42450.6|42470.6|42450.6|42469.4|42449.4|1
1653565700000|2022-05-26 11:48:20|42473.1|42453.1|42474.4|42454.4|42474.4|42454.4|42473.1|42453.1|6
1653565710000|2022-05-26 11:48:30|42475.6|42455.6|42480.6|42460.6|42480.6|42460.6|42475.6|42455.6|1
1653565720000|2022-05-26 11:48:40|42481.9|42461.9|42486.9|42466.9|42486.9|42466.9|42481.9|42461.9|1
1653565730000|2022-05-26 11:48:50|42488.2|42468.2|42486.9|42466.9|42488.2|42468.2|42486.9|42466.9|0
1653565740000|2022-05-26 11:49:00|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|0
1653565750000|2022-05-26 11:49:10|42483.1|42463.1|42480.6|42460.6|42483.1|42463.1|42480.6|42460.6|1
1653565760000|2022-05-26 11:49:20|42483.1|42463.1|42480.6|42460.6|42483.1|42463.1|42480.6|42460.6|3
1653565770000|2022-05-26 11:49:30|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|1
1653565780000|2022-05-26 11:49:40|42485.6|42465.6|42485.6|42465.6|42485.6|42465.6|42485.6|42465.6|0
1653565790000|2022-05-26 11:49:50|42486.9|42466.9|42488.1|42468.1|42488.1|42468.1|42486.9|42466.9|1
1653565800000|2022-05-26 11:50:00|42490.6|42470.6|42494.4|42474.4|42494.4|42474.4|42490.6|42470.6|2
1653565810000|2022-05-26 11:50:10|42493.1|42473.1|42495.6|42475.6|42495.6|42475.6|42491.9|42471.9|1
1653565820000|2022-05-26 11:50:20|42496.9|42476.9|42503.1|42483.1|42503.1|42483.1|42496.9|42476.9|1
1653565830000|2022-05-26 11:50:30|||||||||3
1653565840000|2022-05-26 11:50:40|42506.9|42486.9|42510.6|42490.6|42510.6|42490.6|42505.6|42485.6|8
1653565860000|2022-05-26 11:51:00|42505.6|42485.6|42500.6|42480.6|42505.6|42485.6|42500.6|42480.6|2
1653565870000|2022-05-26 11:51:10|42498.1|42478.1|42500.6|42480.6|42500.6|42480.6|42498.1|42478.1|2
1653565900000|2022-05-26 11:51:40|42499.4|42479.4|42498.1|42478.1|42500.6|42480.6|42498.1|42478.1|0
1653565910000|2022-05-26 11:51:50|42500.6|42480.6|42500.6|42480.6|42501.9|42481.9|42500.6|42480.6|4
1653565920000|2022-05-26 11:52:00|||||||||1
1653565930000|2022-05-26 11:52:10|42499.4|42479.4|42499.4|42479.4|42500.6|42480.6|42498.1|42478.1|4
1653565940000|2022-05-26 11:52:20|42498.1|42478.1|42498.1|42478.1|42498.1|42478.1|42495.6|42475.6|1
1653565950000|2022-05-26 11:52:30|42495.6|42475.6|42495.6|42475.6|42495.6|42475.6|42495.6|42475.6|1
1653565960000|2022-05-26 11:52:40|||||||||7
1653565970000|2022-05-26 11:52:50|||||||||1
1653565990000|2022-05-26 11:53:10|42493.1|42473.1|42483.1|42463.1|42493.1|42473.1|42483.1|42463.1|7
1653566000000|2022-05-26 11:53:20|42481.9|42461.9|42481.9|42461.9|42481.9|42461.9|42480.7|42460.7|2
1653566010000|2022-05-26 11:53:30|42480.6|42460.6|42476.9|42456.9|42481.9|42461.9|42476.9|42456.9|4
1653566020000|2022-05-26 11:53:40|42478.2|42458.2|42483.1|42463.1|42483.1|42463.1|42478.2|42458.2|3
1653566030000|2022-05-26 11:53:50|42480.6|42460.6|42480.6|42460.6|42480.6|42460.6|42480.6|42460.6|0
1653566040000|2022-05-26 11:54:00|42476.9|42456.9|42475.6|42455.6|42476.9|42456.9|42475.6|42455.6|1
1653566050000|2022-05-26 11:54:10|42476.9|42456.9|42475.6|42455.6|42480.6|42460.6|42475.6|42455.6|5
1653566060000|2022-05-26 11:54:20|42474.4|42454.4|42473.1|42453.1|42474.4|42454.4|42473.1|42453.1|2
1653566070000|2022-05-26 11:54:30|42478.1|42458.1|42476.9|42456.9|42478.1|42458.1|42475.6|42455.6|1
1653566080000|2022-05-26 11:54:40|42478.1|42458.1|42478.1|42458.1|42478.1|42458.1|42475.6|42455.6|0
1653566090000|2022-05-26 11:54:50|42476.9|42456.9|42480.6|42460.6|42480.6|42460.6|42475.6|42455.6|0
1653566100000|2022-05-26 11:55:00|42479.4|42459.4|42480.6|42460.6|42480.6|42460.6|42475.6|42455.6|1
1653566110000|2022-05-26 11:55:10|42479.4|42459.4|42475.6|42455.6|42479.4|42459.4|42475.6|42455.6|2
1653566130000|2022-05-26 11:55:30|42474.4|42454.4|42475.6|42455.6|42475.6|42455.6|42473.1|42453.1|2
1653566140000|2022-05-26 11:55:40|42476.9|42456.9|42475.6|42455.6|42478.1|42458.1|42475.6|42455.6|1
1653566150000|2022-05-26 11:55:50|42478.1|42458.1|42478.1|42458.1|42479.4|42459.4|42478.1|42458.1|0
1653566160000|2022-05-26 11:56:00|42479.4|42459.4|42475.6|42455.6|42480.6|42460.6|42475.6|42455.6|3
1653566170000|2022-05-26 11:56:10|42476.9|42456.9|42480.6|42460.6|42480.6|42460.6|42476.9|42456.9|0
1653566180000|2022-05-26 11:56:20|42481.9|42461.9|42481.9|42461.9|42481.9|42461.9|42481.9|42461.9|1
1653566190000|2022-05-26 11:56:30|42484.4|42464.4|42480.6|42460.6|42484.4|42464.4|42480.6|42460.6|1
1653566200000|2022-05-26 11:56:40|||||||||1
1653566210000|2022-05-26 11:56:50|42478.1|42458.1|42478.1|42458.1|42478.1|42458.1|42478.1|42458.1|0
1653566220000|2022-05-26 11:57:00|42475.6|42455.6|42475.6|42455.6|42475.6|42455.6|42475.6|42455.6|0
1653566230000|2022-05-26 11:57:10|42478.1|42458.1|42478.1|42458.1|42478.1|42458.1|42478.1|42458.1|3
1653566250000|2022-05-26 11:57:30|42475.6|42455.6|42475.6|42455.6|42475.6|42455.6|42475.6|42455.6|4
1653566270000|2022-05-26 11:57:50|||||||||1
1653566280000|2022-05-26 11:58:00|42470.6|42450.6|42466.9|42446.9|42470.6|42450.6|42466.9|42446.9|3
1653566290000|2022-05-26 11:58:10|42465.7|42445.7|42456.9|42436.9|42465.7|42445.7|42456.9|42436.9|6
1653566300000|2022-05-26 11:58:20|42455.6|42435.6|42456.9|42436.9|42456.9|42436.9|42455.6|42435.6|1
1653566310000|2022-05-26 11:58:30|42455.6|42435.6|42454.4|42434.4|42455.6|42435.6|42454.4|42434.4|15
1653566320000|2022-05-26 11:58:40|42455.6|42435.6|42463.1|42443.1|42463.1|42443.1|42454.4|42434.4|7
1653566350000|2022-05-26 11:59:10|42465.6|42445.6|42465.6|42445.6|42465.6|42445.6|42465.6|42445.6|2
1653566360000|2022-05-26 11:59:20|42464.4|42444.4|42463.1|42443.1|42464.4|42444.4|42463.1|42443.1|0
1653566370000|2022-05-26 11:59:30|42465.6|42445.6|42461.9|42441.9|42465.6|42445.6|42461.9|42441.9|7
1653566380000|2022-05-26 11:59:40|42460.6|42440.6|42463.1|42443.1|42463.1|42443.1|42460.6|42440.6|11
1653566390000|2022-05-26 11:59:50|42465.7|42445.7|42470.6|42450.6|42470.6|42450.6|42465.7|42445.7|3
1653566400000|2022-05-26 12:00:00|42474.4|42454.4|42473.1|42453.1|42474.4|42454.4|42470.6|42450.6|12
1653566410000|2022-05-26 12:00:10|42471.9|42451.9|42464.4|42444.4|42471.9|42451.9|42464.4|42444.4|4
1653566420000|2022-05-26 12:00:20|42463.1|42443.1|42458.1|42438.1|42463.1|42443.1|42458.1|42438.1|8
1653566430000|2022-05-26 12:00:30|42455.6|42435.6|42454.4|42434.4|42455.6|42435.6|42454.4|42434.4|2
1653566440000|2022-05-26 12:00:40|42455.6|42435.6|42454.4|42434.4|42456.9|42436.9|42454.4|42434.4|0
1653566450000|2022-05-26 12:00:50|42451.9|42431.9|42451.9|42431.9|42451.9|42431.9|42451.9|42431.9|1
1653566460000|2022-05-26 12:01:00|42453.1|42433.1|42459.4|42439.4|42461.9|42441.9|42453.1|42433.1|10
1653566470000|2022-05-26 12:01:10|42460.6|42440.6|42463.1|42443.1|42463.1|42443.1|42459.4|42439.4|4
1653566480000|2022-05-26 12:01:20|42460.6|42440.6|42460.6|42440.6|42460.6|42440.6|42460.6|42440.6|3
1653566490000|2022-05-26 12:01:30|||||||||1
1653566500000|2022-05-26 12:01:40|42458.1|42438.1|42458.1|42438.1|42458.1|42438.1|42458.1|42438.1|5
1653566510000|2022-05-26 12:01:50|42456.9|42436.9|42455.6|42435.6|42456.9|42436.9|42454.4|42434.4|3
1653566520000|2022-05-26 12:02:00|||||||||2
1653566530000|2022-05-26 12:02:10|||||||||2
1653566540000|2022-05-26 12:02:20|||||||||1
1653566560000|2022-05-26 12:02:40|42454.4|42434.4|42460.6|42440.6|42460.6|42440.6|42454.4|42434.4|4
1653566570000|2022-05-26 12:02:50|42461.9|42441.9|42464.4|42444.4|42464.4|42444.4|42461.9|42441.9|1
1653566580000|2022-05-26 12:03:00|42461.9|42441.9|42460.6|42440.6|42461.9|42441.9|42460.6|42440.6|2
1653566590000|2022-05-26 12:03:10|||||||||1
1653566600000|2022-05-26 12:03:20|||||||||2
1653566610000|2022-05-26 12:03:30|42459.4|42439.4|42460.6|42440.6|42460.6|42440.6|42458.1|42438.1|1
1653566620000|2022-05-26 12:03:40|42458.1|42438.1|42460.6|42440.6|42460.6|42440.6|42458.1|42438.1|0
1653566630000|2022-05-26 12:03:50|42463.1|42443.1|42463.1|42443.1|42463.1|42443.1|42463.1|42443.1|0
1653566640000|2022-05-26 12:04:00|42458.1|42438.1|42463.1|42443.1|42463.1|42443.1|42458.1|42438.1|7
1653566650000|2022-05-26 12:04:10|||||||||1
1653566660000|2022-05-26 12:04:20|42459.4|42439.4|42456.9|42436.9|42460.6|42440.6|42456.9|42436.9|3
1653566670000|2022-05-26 12:04:30|42454.4|42434.4|42456.9|42436.9|42456.9|42436.9|42454.4|42434.4|2
1653566680000|2022-05-26 12:04:40|42454.4|42434.4|42456.9|42436.9|42456.9|42436.9|42454.4|42434.4|1
1653566690000|2022-05-26 12:04:50|42458.1|42438.1|42458.1|42438.1|42458.1|42438.1|42458.1|42438.1|2
1653566700000|2022-05-26 12:05:00|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|1
1653566710000|2022-05-26 12:05:10|42460.7|42440.7|42461.9|42441.9|42461.9|42441.9|42460.7|42440.7|1
1653566720000|2022-05-26 12:05:20|42463.2|42443.2|42475.7|42455.7|42475.7|42455.7|42463.2|42443.2|9
1653566740000|2022-05-26 12:05:40|42474.4|42454.4|42474.4|42454.4|42474.4|42454.4|42474.4|42454.4|5
1653566750000|2022-05-26 12:05:50|42473.1|42453.1|42473.1|42453.1|42473.1|42453.1|42473.1|42453.1|2
1653566760000|2022-05-26 12:06:00|42469.4|42449.4|42460.7|42440.7|42469.4|42449.4|42460.7|42440.7|5
1653566770000|2022-05-26 12:06:10|42459.4|42439.4|42454.4|42434.4|42459.4|42439.4|42454.4|42434.4|0
1653566790000|2022-05-26 12:06:30|42455.7|42435.7|42455.7|42435.7|42455.7|42435.7|42455.7|42435.7|0
1653566810000|2022-05-26 12:06:50|42451.9|42431.9|42453.2|42433.2|42458.2|42438.2|42451.9|42431.9|10
1653566820000|2022-05-26 12:07:00|||||||||2
1653566840000|2022-05-26 12:07:20|42451.9|42431.9|42450.7|42430.7|42453.2|42433.2|42450.6|42430.6|9
1653566850000|2022-05-26 12:07:30|42451.9|42431.9|42453.2|42433.2|42453.2|42433.2|42451.9|42431.9|0
1653566860000|2022-05-26 12:07:40|42451.9|42431.9|42453.2|42433.2|42453.2|42433.2|42450.7|42430.7|3
1653566870000|2022-05-26 12:07:50|42451.9|42431.9|42451.9|42431.9|42451.9|42431.9|42450.7|42430.7|1
1653566880000|2022-05-26 12:08:00|42450.7|42430.7|42451.9|42431.9|42453.2|42433.2|42449.4|42429.4|11
1653566890000|2022-05-26 12:08:10|42450.7|42430.7|42454.4|42434.4|42454.4|42434.4|42449.4|42429.4|5
1653566900000|2022-05-26 12:08:20|42456.9|42436.9|42461.9|42441.9|42461.9|42441.9|42456.9|42436.9|6
1653566910000|2022-05-26 12:08:30|42460.7|42440.7|42466.9|42446.9|42466.9|42446.9|42460.7|42440.7|3
1653566920000|2022-05-26 12:08:40|42469.4|42449.4|42474.4|42454.4|42474.4|42454.4|42469.4|42449.4|4
1653566930000|2022-05-26 12:08:50|42473.2|42453.2|42473.2|42453.2|42473.2|42453.2|42473.2|42453.2|4
1653566940000|2022-05-26 12:09:00|42471.9|42451.9|42471.9|42451.9|42471.9|42451.9|42471.9|42451.9|0
1653566970000|2022-05-26 12:09:30|42473.2|42453.2|42474.4|42454.4|42476.9|42456.9|42473.2|42453.2|3
1653566980000|2022-05-26 12:09:40|42473.2|42453.2|42469.4|42449.4|42473.2|42453.2|42469.4|42449.4|4
1653566990000|2022-05-26 12:09:50|42468.2|42448.2|42458.2|42438.2|42468.2|42448.2|42451.9|42431.9|33
1653567000000|2022-05-26 12:10:00|42453.2|42433.2|42469.4|42449.4|42470.7|42450.7|42451.9|42431.9|24
1653567010000|2022-05-26 12:10:10|42469.5|42449.5|42481.9|42461.9|42481.9|42461.9|42468.2|42448.2|11
1653567020000|2022-05-26 12:10:20|42484.4|42464.4|42496.9|42476.9|42496.9|42476.9|42484.4|42464.4|28
1653567030000|2022-05-26 12:10:30|42502|42482|42510.7|42490.7|42510.7|42490.7|42502|42482|16
1653567040000|2022-05-26 12:10:40|42512|42492|42523.2|42503.2|42523.2|42503.2|42512|42492|16
1653567050000|2022-05-26 12:10:50|42521.9|42501.9|42520.7|42500.7|42523.2|42503.2|42520.7|42500.7|9
1653567060000|2022-05-26 12:11:00|42523.2|42503.2|42535.7|42515.7|42535.7|42515.7|42523.2|42503.2|9
1653567070000|2022-05-26 12:11:10|42538.2|42518.2|42538.2|42518.2|42538.2|42518.2|42538.2|42518.2|10
1653567080000|2022-05-26 12:11:20|42539.4|42519.4|42544.4|42524.4|42546.9|42526.9|42539.4|42519.4|12
1653567090000|2022-05-26 12:11:30|42543.2|42523.2|42544.4|42524.4|42544.4|42524.4|42543.2|42523.2|5
1653567100000|2022-05-26 12:11:40|42545.7|42525.7|42553.2|42533.2|42555.7|42535.7|42545.7|42525.7|80
1653567110000|2022-05-26 12:11:50|42563.2|42543.2|42563.2|42543.2|42566.9|42546.9|42563.2|42543.2|12
1653567120000|2022-05-26 12:12:00|42560.7|42540.7|42554.4|42534.4|42560.7|42540.7|42554.4|42534.4|11
1653567130000|2022-05-26 12:12:10|42564.4|42544.4|42594.4|42574.4|42604.4|42584.4|42564.4|42544.4|42
1653567140000|2022-05-26 12:12:20|42593.2|42573.2|42598.2|42578.2|42598.2|42578.2|42590.7|42570.7|18
1653567150000|2022-05-26 12:12:30|42594.4|42574.4|42611.9|42591.9|42611.9|42591.9|42594.4|42574.4|28
1653567160000|2022-05-26 12:12:40|42606.9|42586.9|42608.2|42588.2|42609.4|42589.4|42604.4|42584.4|26
1653567170000|2022-05-26 12:12:50|42605.7|42585.7|42595.7|42575.7|42605.7|42585.7|42595.7|42575.7|23
1653567180000|2022-05-26 12:13:00|42598.2|42578.2|42590.7|42570.7|42599.4|42579.4|42589.4|42569.4|16
1653567190000|2022-05-26 12:13:10|42589.4|42569.4|42575.7|42555.7|42589.4|42569.4|42575.7|42555.7|10
1653567200000|2022-05-26 12:13:20|42574.4|42554.4|42566.9|42546.9|42574.4|42554.4|42566.9|42546.9|7
1653567210000|2022-05-26 12:13:30|42568.2|42548.2|42560.7|42540.7|42568.2|42548.2|42560.7|42540.7|5
1653567220000|2022-05-26 12:13:40|42561.9|42541.9|42560.7|42540.7|42563.2|42543.2|42560.7|42540.7|2
1653567230000|2022-05-26 12:13:50|42559.4|42539.4|42563.2|42543.2|42563.2|42543.2|42559.4|42539.4|10
1653567240000|2022-05-26 12:14:00|42560.7|42540.7|42565.7|42545.7|42568.2|42548.2|42560.7|42540.7|7
1653567250000|2022-05-26 12:14:10|42564.4|42544.4|42546.9|42526.9|42564.4|42544.4|42546.9|42526.9|10
1653567260000|2022-05-26 12:14:20|42545.7|42525.7|42544.4|42524.4|42549.4|42529.4|42544.4|42524.4|10
1653567270000|2022-05-26 12:14:30|42545.7|42525.7|42563.2|42543.2|42563.2|42543.2|42545.7|42525.7|22
1653567280000|2022-05-26 12:14:40|42566.9|42546.9|42566.9|42546.9|42566.9|42546.9|42566.9|42546.9|2
1653567290000|2022-05-26 12:14:50|42564.4|42544.4|42561.9|42541.9|42564.4|42544.4|42561.9|42541.9|7
1653567300000|2022-05-26 12:15:00|42556.9|42536.9|42546.9|42526.9|42556.9|42536.9|42544.4|42524.4|7
1653567310000|2022-05-26 12:15:10|42545.7|42525.7|42544.4|42524.4|42548.2|42528.2|42544.4|42524.4|7
1653567320000|2022-05-26 12:15:20|||||||||7
1653567340000|2022-05-26 12:15:40|42543.1|42523.1|42536.9|42516.9|42543.1|42523.1|42536.9|42516.9|5
1653567350000|2022-05-26 12:15:50|42538.2|42518.2|42538.2|42518.2|42539.4|42519.4|42538.2|42518.2|1
1653567360000|2022-05-26 12:16:00|42535.7|42515.7|42533.2|42513.2|42535.7|42515.7|42533.2|42513.2|13
1653567370000|2022-05-26 12:16:10|42529.4|42509.4|42524.4|42504.4|42529.4|42509.4|42523.2|42503.2|14
1653567380000|2022-05-26 12:16:20|42523.2|42503.2|42526.9|42506.9|42526.9|42506.9|42520.7|42500.7|4
1653567390000|2022-05-26 12:16:30|42528.2|42508.2|42524.4|42504.4|42528.2|42508.2|42524.4|42504.4|9
1653567400000|2022-05-26 12:16:40|42525.7|42505.7|42518.2|42498.2|42525.7|42505.7|42516.9|42496.9|9
1653567410000|2022-05-26 12:16:50|42514.4|42494.4|42505.7|42485.7|42515.7|42495.7|42505.7|42485.7|8
1653567420000|2022-05-26 12:17:00|42503.2|42483.2|42493.2|42473.2|42503.2|42483.2|42493.2|42473.2|4
1653567430000|2022-05-26 12:17:10|42491.9|42471.9|42524.4|42504.4|42524.4|42504.4|42491.9|42471.9|26
1653567440000|2022-05-26 12:17:20|42526.9|42506.9|42526.9|42506.9|42526.9|42506.9|42526.9|42506.9|1
1653567450000|2022-05-26 12:17:30|42524.4|42504.4|42524.4|42504.4|42524.4|42504.4|42524.4|42504.4|4
1653567460000|2022-05-26 12:17:40|42521.9|42501.9|42525.7|42505.7|42528.2|42508.2|42514.4|42494.4|6
1653567470000|2022-05-26 12:17:50|42524.4|42504.4|42523.2|42503.2|42524.4|42504.4|42518.1|42498.1|8
1653567480000|2022-05-26 12:18:00|42525.7|42505.7|42520.7|42500.7|42525.7|42505.7|42520.7|42500.7|7
1653567490000|2022-05-26 12:18:10|42519.4|42499.4|42519.4|42499.4|42519.4|42499.4|42519.4|42499.4|0
1653567500000|2022-05-26 12:18:20|42518.2|42498.2|42516.9|42496.9|42518.2|42498.2|42516.9|42496.9|1
1653567510000|2022-05-26 12:18:30|42518.2|42498.2|42519.4|42499.4|42519.4|42499.4|42518.2|42498.2|2
1653567520000|2022-05-26 12:18:40|42518.2|42498.2|42510.7|42490.7|42518.2|42498.2|42510.7|42490.7|5
1653567530000|2022-05-26 12:18:50|||||||||2
1653567550000|2022-05-26 12:19:10|42511.9|42491.9|42511.9|42491.9|42511.9|42491.9|42511.9|42491.9|2
1653567560000|2022-05-26 12:19:20|42509.4|42489.4|42509.4|42489.4|42509.4|42489.4|42509.4|42489.4|1
1653567570000|2022-05-26 12:19:30|42508.2|42488.2|42510.7|42490.7|42510.7|42490.7|42508.2|42488.2|4
1653567580000|2022-05-26 12:19:40|||||||||2
1653567590000|2022-05-26 12:19:50|42509.4|42489.4|42506.9|42486.9|42509.4|42489.4|42506.9|42486.9|0
1653567600000|2022-05-26 12:20:00|42505.7|42485.7|42501.9|42481.9|42505.7|42485.7|42501.9|42481.9|7
1653567610000|2022-05-26 12:20:10|42503.2|42483.2|42505.7|42485.7|42505.7|42485.7|42503.2|42483.2|15
1653567620000|2022-05-26 12:20:20|42503.2|42483.2|42503.2|42483.2|42503.2|42483.2|42503.2|42483.2|0
1653567630000|2022-05-26 12:20:30|||||||||2
1653567640000|2022-05-26 12:20:40|||||||||2
1653567650000|2022-05-26 12:20:50|42504.4|42484.4|42504.4|42484.4|42504.4|42484.4|42504.4|42484.4|1
1653567660000|2022-05-26 12:21:00|42505.7|42485.7|42504.4|42484.4|42505.7|42485.7|42504.4|42484.4|6
1653567680000|2022-05-26 12:21:20|42503.2|42483.2|42506.9|42486.9|42506.9|42486.9|42503.2|42483.2|4
1653567690000|2022-05-26 12:21:30|42508.2|42488.2|42508.2|42488.2|42508.2|42488.2|42508.2|42488.2|0
1653567700000|2022-05-26 12:21:40|42510.7|42490.7|42514.4|42494.4|42514.4|42494.4|42510.7|42490.7|0
1653567710000|2022-05-26 12:21:50|42515.7|42495.7|42516.9|42496.9|42516.9|42496.9|42515.7|42495.7|1
1653567730000|2022-05-26 12:22:10|42518.2|42498.2|42519.4|42499.4|42519.4|42499.4|42518.2|42498.2|10
1653567740000|2022-05-26 12:22:20|42518.2|42498.2|42518.2|42498.2|42518.2|42498.2|42518.2|42498.2|2
1653567750000|2022-05-26 12:22:30|42513.2|42493.2|42513.2|42493.2|42513.2|42493.2|42511.9|42491.9|6
1653567770000|2022-05-26 12:22:50|42511.9|42491.9|42510.7|42490.7|42511.9|42491.9|42506.9|42486.9|5
1653567780000|2022-05-26 12:23:00|42508.2|42488.2|42504.4|42484.4|42508.2|42488.2|42504.4|42484.4|3
1653567790000|2022-05-26 12:23:10|42505.7|42485.7|42513.2|42493.2|42513.2|42493.2|42505.7|42485.7|6
1653567800000|2022-05-26 12:23:20|42510.7|42490.7|42514.4|42494.4|42514.4|42494.4|42510.7|42490.7|4
1653567810000|2022-05-26 12:23:30|42515.7|42495.7|42518.2|42498.2|42518.2|42498.2|42515.7|42495.7|1
1653567820000|2022-05-26 12:23:40|||||||||3
1653567830000|2022-05-26 12:23:50|||||||||2
1653567840000|2022-05-26 12:24:00|||||||||1
1653567850000|2022-05-26 12:24:10|42521.9|42501.9|42524.4|42504.4|42524.4|42504.4|42521.9|42501.9|3
1653567860000|2022-05-26 12:24:20|42521.9|42501.9|42521.9|42501.9|42521.9|42501.9|42521.9|42501.9|0
1653567870000|2022-05-26 12:24:30|42523.2|42503.2|42523.2|42503.2|42523.2|42503.2|42523.2|42503.2|6
1653567880000|2022-05-26 12:24:40|42525.7|42505.7|42525.7|42505.7|42525.7|42505.7|42525.7|42505.7|2
1653567890000|2022-05-26 12:24:50|42526.9|42506.9|42529.4|42509.4|42529.4|42509.4|42526.9|42506.9|2
1653567900000|2022-05-26 12:25:00|42531.9|42511.9|42543.2|42523.2|42543.2|42523.2|42531.9|42511.9|6
1653567910000|2022-05-26 12:25:10|42544.4|42524.4|42560.7|42540.7|42560.7|42540.7|42544.4|42524.4|29
1653567920000|2022-05-26 12:25:20|42558.2|42538.2|42558.2|42538.2|42558.2|42538.2|42555.7|42535.7|10
1653567930000|2022-05-26 12:25:30|42560.7|42540.7|42563.2|42543.2|42563.2|42543.2|42560.7|42540.7|5
1653567940000|2022-05-26 12:25:40|42565.7|42545.7|42565.7|42545.7|42565.7|42545.7|42565.7|42545.7|3
1653567950000|2022-05-26 12:25:50|42564.4|42544.4|42564.4|42544.4|42564.4|42544.4|42564.4|42544.4|38
1653567960000|2022-05-26 12:26:00|42565.7|42545.7|42565.7|42545.7|42566.9|42546.9|42565.7|42545.7|10
1653567980000|2022-05-26 12:26:20|42568.2|42548.2|42559.4|42539.4|42568.2|42548.2|42559.4|42539.4|8
1653568000000|2022-05-26 12:26:40|42558.2|42538.2|42556.9|42536.9|42558.2|42538.2|42556.9|42536.9|0
1653568020000|2022-05-26 12:27:00|42555.7|42535.7|42543.2|42523.2|42555.7|42535.7|42543.2|42523.2|5
1653568030000|2022-05-26 12:27:10|42545.7|42525.7|42548.2|42528.2|42548.2|42528.2|42545.7|42525.7|3
1653568040000|2022-05-26 12:27:20|42545.7|42525.7|42543.2|42523.2|42546.9|42526.9|42543.2|42523.2|1
1653568060000|2022-05-26 12:27:40|||||||||1
1653568080000|2022-05-26 12:28:00|42540.7|42520.7|42528.2|42508.2|42540.7|42520.7|42528.2|42508.2|4
1653568100000|2022-05-26 12:28:20|42527|42507|42545.7|42525.7|42545.7|42525.7|42527|42507|7
1653568110000|2022-05-26 12:28:30|||||||||3
1653568120000|2022-05-26 12:28:40|42544.4|42524.4|42543.2|42523.2|42544.4|42524.4|42543.2|42523.2|1
1653568130000|2022-05-26 12:28:50|42545.7|42525.7|42548.2|42528.2|42548.2|42528.2|42545.7|42525.7|1
1653568140000|2022-05-26 12:29:00|42550.7|42530.7|42553.2|42533.2|42553.2|42533.2|42550.7|42530.7|2
1653568150000|2022-05-26 12:29:10|42554.5|42534.5|42557|42537|42558.2|42538.2|42554.5|42534.5|5
1653568170000|2022-05-26 12:29:30|42558.2|42538.2|42555.7|42535.7|42558.2|42538.2|42555.7|42535.7|2
1653568180000|2022-05-26 12:29:40|42554.4|42534.4|42556.9|42536.9|42556.9|42536.9|42554.4|42534.4|7
1653568190000|2022-05-26 12:29:50|42558.2|42538.2|42559.4|42539.4|42559.4|42539.4|42558.2|42538.2|1
1653568200000|2022-05-26 12:30:00|42560.7|42540.7|42534.4|42514.4|42561.9|42541.9|42534.4|42514.4|10
1653568210000|2022-05-26 12:30:10|42533.2|42513.2|42545.7|42525.7|42545.7|42525.7|42533.2|42513.2|5
1653568220000|2022-05-26 12:30:20|42543.2|42523.2|42545.7|42525.7|42546.9|42526.9|42541.9|42521.9|5
1653568230000|2022-05-26 12:30:30|42543.2|42523.2|42544.4|42524.4|42544.4|42524.4|42538.2|42518.2|2
1653568240000|2022-05-26 12:30:40|42545.7|42525.7|42551.9|42531.9|42551.9|42531.9|42545.7|42525.7|5
1653568250000|2022-05-26 12:30:50|42550.7|42530.7|42536.9|42516.9|42550.7|42530.7|42534.4|42514.4|3
1653568260000|2022-05-26 12:31:00|42535.7|42515.7|42534.4|42514.4|42539.4|42519.4|42533.2|42513.2|4
1653568270000|2022-05-26 12:31:10|42531.9|42511.9|42524.4|42504.4|42531.9|42511.9|42523.2|42503.2|3
1653568280000|2022-05-26 12:31:20|42523.2|42503.2|42519.4|42499.4|42523.2|42503.2|42519.4|42499.4|0
1653568290000|2022-05-26 12:31:30|42520.7|42500.7|42524.4|42504.4|42524.4|42504.4|42520.7|42500.7|1
1653568300000|2022-05-26 12:31:40|42521.9|42501.9|42520.7|42500.7|42524.4|42504.4|42519.4|42499.4|6
1653568310000|2022-05-26 12:31:50|42521.9|42501.9|42519.4|42499.4|42524.4|42504.4|42518.2|42498.2|9
1653568320000|2022-05-26 12:32:00|42520.7|42500.7|42535.7|42515.7|42536.9|42516.9|42519.4|42499.4|9
1653568330000|2022-05-26 12:32:10|42536.9|42516.9|42545.7|42525.7|42554.4|42534.4|42536.9|42516.9|21
1653568340000|2022-05-26 12:32:20|42544.4|42524.4|42534.5|42514.5|42544.4|42524.4|42534.5|42514.5|4
1653568350000|2022-05-26 12:32:30|42528.2|42508.2|42541.9|42521.9|42543.2|42523.2|42526.9|42506.9|9
1653568360000|2022-05-26 12:32:40|42540.7|42520.7|42536.9|42516.9|42540.7|42520.7|42536.9|42516.9|1
1653568370000|2022-05-26 12:32:50|42539.4|42519.4|42539.4|42519.4|42539.4|42519.4|42536.9|42516.9|1
1653568380000|2022-05-26 12:33:00|42535.7|42515.7|42530.7|42510.7|42536.9|42516.9|42530.7|42510.7|2
1653568390000|2022-05-26 12:33:10|42519.4|42499.4|42518.2|42498.2|42519.4|42499.4|42518.2|42498.2|5
1653568400000|2022-05-26 12:33:20|42515.6|42495.6|42505.7|42485.7|42515.6|42495.6|42505.7|42485.7|3
1653568410000|2022-05-26 12:33:30|42506.9|42486.9|42508.2|42488.2|42510.7|42490.7|42506.9|42486.9|1
1653568420000|2022-05-26 12:33:40|42509.4|42489.4|42509.4|42489.4|42511.9|42491.9|42508.2|42488.2|0
1653568430000|2022-05-26 12:33:50|42508.1|42488.1|42506.9|42486.9|42508.2|42488.2|42506.9|42486.9|0
1653568440000|2022-05-26 12:34:00|42505.7|42485.7|42493.2|42473.2|42505.7|42485.7|42493.2|42473.2|11
1653568450000|2022-05-26 12:34:10|42491.9|42471.9|42495.7|42475.7|42495.7|42475.7|42490.7|42470.7|7
1653568460000|2022-05-26 12:34:20|42500.7|42480.7|42508.2|42488.2|42508.2|42488.2|42500.7|42480.7|3
1653568470000|2022-05-26 12:34:30|42509.4|42489.4|42488.2|42468.2|42509.4|42489.4|42488.2|42468.2|11
1653568480000|2022-05-26 12:34:40|42485.7|42465.7|42485.7|42465.7|42485.7|42465.7|42485.7|42465.7|2
1653568490000|2022-05-26 12:34:50|42486.9|42466.9|42489.4|42469.4|42489.4|42469.4|42485.7|42465.7|4
1653568500000|2022-05-26 12:35:00|42490.7|42470.7|42488.2|42468.2|42490.7|42470.7|42485.7|42465.7|5
1653568510000|2022-05-26 12:35:10|42485.7|42465.7|42476.9|42456.9|42485.7|42465.7|42473.1|42453.1|9
1653568520000|2022-05-26 12:35:20|42479.4|42459.4|42475.7|42455.7|42479.4|42459.4|42475.7|42455.7|5
1653568530000|2022-05-26 12:35:30|42473.2|42453.2|42468.2|42448.2|42473.2|42453.2|42465.7|42445.7|6
1653568540000|2022-05-26 12:35:40|42465.7|42445.7|42465.7|42445.7|42465.7|42445.7|42461.9|42441.9|11
1653568550000|2022-05-26 12:35:50|42466.9|42446.9|42463.2|42443.2|42466.9|42446.9|42463.2|42443.2|5
1653568560000|2022-05-26 12:36:00|42460.7|42440.7|42458.2|42438.2|42460.7|42440.7|42453.2|42433.2|10
1653568570000|2022-05-26 12:36:10|42460.7|42440.7|42465.7|42445.7|42465.7|42445.7|42458.2|42438.2|13
1653568580000|2022-05-26 12:36:20|42468.2|42448.2|42468.2|42448.2|42468.2|42448.2|42468.2|42448.2|1
1653568590000|2022-05-26 12:36:30|42473.2|42453.2|42475.7|42455.7|42475.7|42455.7|42473.2|42453.2|2
1653568600000|2022-05-26 12:36:40|42480.7|42460.7|42480.7|42460.7|42480.7|42460.7|42480.7|42460.7|1
1653568610000|2022-05-26 12:36:50|42481.9|42461.9|42484.4|42464.4|42484.4|42464.4|42481.9|42461.9|6
1653568620000|2022-05-26 12:37:00|42480.7|42460.7|42480.7|42460.7|42480.7|42460.7|42480.7|42460.7|14
1653568630000|2022-05-26 12:37:10|42475.7|42455.7|42475.7|42455.7|42475.7|42455.7|42475.7|42455.7|10
1653568640000|2022-05-26 12:37:20|42478.2|42458.2|42488.2|42468.2|42488.2|42468.2|42478.2|42458.2|3
1653568650000|2022-05-26 12:37:30|42489.4|42469.4|42496.9|42476.9|42496.9|42476.9|42489.4|42469.4|8
1653568660000|2022-05-26 12:37:40|||||||||1
1653568670000|2022-05-26 12:37:50|||||||||1
1653568680000|2022-05-26 12:38:00|42495.7|42475.7|42480.7|42460.7|42495.7|42475.7|42480.7|42460.7|7
1653568690000|2022-05-26 12:38:10|42481.9|42461.9|42485.7|42465.7|42485.7|42465.7|42480.7|42460.7|4
1653568700000|2022-05-26 12:38:20|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|1
1653568710000|2022-05-26 12:38:30|42485.7|42465.7|42480.7|42460.7|42485.7|42465.7|42480.7|42460.7|1
1653568720000|2022-05-26 12:38:40|42483.2|42463.2|42485.7|42465.7|42485.7|42465.7|42483.2|42463.2|0
1653568740000|2022-05-26 12:39:00|42484.4|42464.4|42481.9|42461.9|42485.7|42465.7|42481.9|42461.9|2
1653568750000|2022-05-26 12:39:10|42483.2|42463.2|42483.2|42463.2|42485.7|42465.7|42480.7|42460.7|3
1653568760000|2022-05-26 12:39:20|||||||||2
1653568770000|2022-05-26 12:39:30|42484.4|42464.4|42485.7|42465.7|42485.7|42465.7|42483.2|42463.2|2
1653568780000|2022-05-26 12:39:40|42484.4|42464.4|42483.2|42463.2|42484.4|42464.4|42483.2|42463.2|0
1653568790000|2022-05-26 12:39:50|42484.4|42464.4|42483.2|42463.2|42484.4|42464.4|42483.2|42463.2|3
1653568800000|2022-05-26 12:40:00|42480.7|42460.7|42470.7|42450.7|42480.7|42460.7|42470.7|42450.7|5
1653568810000|2022-05-26 12:40:10|42469.4|42449.4|42470.7|42450.7|42470.7|42450.7|42468.2|42448.2|2
1653568820000|2022-05-26 12:40:20|42473.2|42453.2|42475.7|42455.7|42475.7|42455.7|42473.2|42453.2|0
1653568830000|2022-05-26 12:40:30|42480.7|42460.7|42475.7|42455.7|42480.7|42460.7|42475.7|42455.7|1
1653568850000|2022-05-26 12:40:50|42473.2|42453.2|42473.2|42453.2|42473.2|42453.2|42473.2|42453.2|4
1653568860000|2022-05-26 12:41:00|42471.9|42451.9|42470.7|42450.7|42471.9|42451.9|42470.7|42450.7|3
1653568870000|2022-05-26 12:41:10|42474.5|42454.5|42475.7|42455.7|42475.7|42455.7|42474.5|42454.5|3
1653568880000|2022-05-26 12:41:20|42477|42457|42475.7|42455.7|42477|42457|42475.7|42455.7|5
1653568890000|2022-05-26 12:41:30|42478.2|42458.2|42480.7|42460.7|42480.7|42460.7|42478.2|42458.2|5
1653568900000|2022-05-26 12:41:40|42479.4|42459.4|42475.7|42455.7|42479.4|42459.4|42475.7|42455.7|6
1653568910000|2022-05-26 12:41:50|42477|42457|42480.7|42460.7|42482|42462|42477|42457|6
1653568920000|2022-05-26 12:42:00|42485.7|42465.7|42485.7|42465.7|42486.9|42466.9|42485.7|42465.7|15
1653568930000|2022-05-26 12:42:10|42483.2|42463.2|42483.2|42463.2|42483.2|42463.2|42483.2|42463.2|5
1653568950000|2022-05-26 12:42:30|42484.5|42464.5|42491.9|42471.9|42491.9|42471.9|42484.5|42464.5|8
1653568960000|2022-05-26 12:42:40|42493.2|42473.2|42500.7|42480.7|42500.7|42480.7|42493.2|42473.2|2
1653568970000|2022-05-26 12:42:50|42502|42482|42513.2|42493.2|42513.2|42493.2|42502|42482|6
1653568980000|2022-05-26 12:43:00|42514.5|42494.5|42517|42497|42517|42497|42514.5|42494.5|3
1653568990000|2022-05-26 12:43:10|42518.2|42498.2|42518.2|42498.2|42519.5|42499.5|42518.2|42498.2|4
1653569000000|2022-05-26 12:43:20|42512|42492|42510.7|42490.7|42513.2|42493.2|42510.7|42490.7|2
1653569010000|2022-05-26 12:43:30|42513.2|42493.2|42518.2|42498.2|42520.7|42500.7|42513.2|42493.2|13
1653569020000|2022-05-26 12:43:40|42515.7|42495.7|42510.7|42490.7|42515.7|42495.7|42510.7|42490.7|1
1653569030000|2022-05-26 12:43:50|||||||||1
1653569040000|2022-05-26 12:44:00|||||||||3
1653569050000|2022-05-26 12:44:10|42507|42487|42507|42487|42507|42487|42507|42487|1
1653569060000|2022-05-26 12:44:20|42501.9|42481.9|42509.5|42489.5|42509.5|42489.5|42501.9|42481.9|4
1653569070000|2022-05-26 12:44:30|42514.4|42494.4|42515.7|42495.7|42515.7|42495.7|42514.4|42494.4|6
1653569080000|2022-05-26 12:44:40|42513.2|42493.2|42504.4|42484.4|42513.2|42493.2|42504.4|42484.4|5
1653569090000|2022-05-26 12:44:50|42500.7|42480.7|42498.2|42478.2|42500.7|42480.7|42498.2|42478.2|1
1653569100000|2022-05-26 12:45:00|42496.9|42476.9|42491.9|42471.9|42496.9|42476.9|42491.9|42471.9|3
1653569110000|2022-05-26 12:45:10|42493.2|42473.2|42505.7|42485.7|42505.7|42485.7|42493.2|42473.2|18
1653569120000|2022-05-26 12:45:20|42510.7|42490.7|42505.7|42485.7|42510.7|42490.7|42505.7|42485.7|2
1653569130000|2022-05-26 12:45:30|42507|42487|42505.7|42485.7|42510.7|42490.7|42505.7|42485.7|0
1653569140000|2022-05-26 12:45:40|42507|42487|42508.2|42488.2|42508.2|42488.2|42507|42487|0
1653569150000|2022-05-26 12:45:50|42506.9|42486.9|42505.7|42485.7|42506.9|42486.9|42505.7|42485.7|0
1653569160000|2022-05-26 12:46:00|42506.9|42486.9|42500.7|42480.7|42506.9|42486.9|42498.2|42478.2|2
1653569170000|2022-05-26 12:46:10|42498.2|42478.2|42498.2|42478.2|42499.5|42479.5|42498.2|42478.2|3
1653569180000|2022-05-26 12:46:20|42496.9|42476.9|42485.7|42465.7|42496.9|42476.9|42485.7|42465.7|9
1653569190000|2022-05-26 12:46:30|42484.4|42464.4|42485.7|42465.7|42485.7|42465.7|42483.2|42463.2|2
1653569200000|2022-05-26 12:46:40|42486.9|42466.9|42486.9|42466.9|42486.9|42466.9|42486.9|42466.9|3
1653569210000|2022-05-26 12:46:50|42488.2|42468.2|42487|42467|42490.7|42470.7|42487|42467|3
1653569220000|2022-05-26 12:47:00|42489.5|42469.5|42484.5|42464.5|42489.5|42469.5|42484.5|42464.5|2
1653569230000|2022-05-26 12:47:10|42485.7|42465.7|42485.7|42465.7|42485.7|42465.7|42485.7|42465.7|3
1653569240000|2022-05-26 12:47:20|42484.4|42464.4|42483.2|42463.2|42484.4|42464.4|42483.2|42463.2|3
1653569250000|2022-05-26 12:47:30|42484.5|42464.5|42485.7|42465.7|42485.7|42465.7|42484.5|42464.5|0
1653569270000|2022-05-26 12:47:50|42483.2|42463.2|42480.7|42460.7|42483.2|42463.2|42480.7|42460.7|4
1653569280000|2022-05-26 12:48:00|42483.2|42463.2|42480.7|42460.7|42483.2|42463.2|42480.7|42460.7|3
1653569290000|2022-05-26 12:48:10|42479.5|42459.5|42475.7|42455.7|42479.5|42459.5|42474.4|42454.4|7
1653569300000|2022-05-26 12:48:20|42476.9|42456.9|42475.7|42455.7|42476.9|42456.9|42475.7|42455.7|1
1653569310000|2022-05-26 12:48:30|42474.4|42454.4|42474.4|42454.4|42474.4|42454.4|42471.9|42451.9|8
1653569320000|2022-05-26 12:48:40|42473.2|42453.2|42471.9|42451.9|42475.7|42455.7|42470.7|42450.7|3
1653569330000|2022-05-26 12:48:50|42473.2|42453.2|42474.4|42454.4|42474.4|42454.4|42473.2|42453.2|0
1653569340000|2022-05-26 12:49:00|42473.2|42453.2|42475.7|42455.7|42477|42457|42473.2|42453.2|1
1653569350000|2022-05-26 12:49:10|42474.4|42454.4|42475.7|42455.7|42475.7|42455.7|42474.4|42454.4|0
1653569360000|2022-05-26 12:49:20|42476.9|42456.9|42475.7|42455.7|42476.9|42456.9|42473.2|42453.2|0
1653569370000|2022-05-26 12:49:30|42476.9|42456.9|42475.7|42455.7|42478.2|42458.2|42475.7|42455.7|0
1653569380000|2022-05-26 12:49:40|42474.4|42454.4|42474.5|42454.5|42474.5|42454.5|42473.2|42453.2|2
1653569390000|2022-05-26 12:49:50|42470.7|42450.7|42470.7|42450.7|42470.7|42450.7|42470.7|42450.7|4
1653569400000|2022-05-26 12:50:00|42472|42452|42468.2|42448.2|42472|42452|42468.2|42448.2|4
1653569410000|2022-05-26 12:50:10|42469.4|42449.4|42469.4|42449.4|42469.4|42449.4|42469.4|42449.4|6
1653569420000|2022-05-26 12:50:20|||||||||1
1653569430000|2022-05-26 12:50:30|42468.2|42448.2|42470.7|42450.7|42470.7|42450.7|42468.2|42448.2|4
1653569440000|2022-05-26 12:50:40|42469.4|42449.4|42468.2|42448.2|42469.4|42449.4|42468.2|42448.2|1
1653569450000|2022-05-26 12:50:50|42465.7|42445.7|42465.7|42445.7|42465.7|42445.7|42465.7|42445.7|5
1653569460000|2022-05-26 12:51:00|42461.9|42441.9|42458.2|42438.2|42461.9|42441.9|42458.2|42438.2|6
1653569470000|2022-05-26 12:51:10|42456.9|42436.9|42453.2|42433.2|42456.9|42436.9|42453.2|42433.2|18
1653569480000|2022-05-26 12:51:20|42451.9|42431.9|42453.2|42433.2|42454.4|42434.4|42449.4|42429.4|3
1653569490000|2022-05-26 12:51:30|42451.9|42431.9|42453.2|42433.2|42454.4|42434.4|42451.9|42431.9|1
1653569500000|2022-05-26 12:51:40|42451.9|42431.9|42453.2|42433.2|42453.2|42433.2|42451.9|42431.9|1
1653569510000|2022-05-26 12:51:50|42450.7|42430.7|42453.2|42433.2|42453.2|42433.2|42450.7|42430.7|4
1653569520000|2022-05-26 12:52:00|42454.4|42434.4|42455.7|42435.7|42456.9|42436.9|42454.4|42434.4|9
1653569530000|2022-05-26 12:52:10|||||||||3
1653569540000|2022-05-26 12:52:20|42454.4|42434.4|42453.2|42433.2|42454.4|42434.4|42453.2|42433.2|7
1653569550000|2022-05-26 12:52:30|42450.7|42430.7|42450.7|42430.7|42450.7|42430.7|42450.7|42430.7|50
1653569560000|2022-05-26 12:52:40|42448.2|42428.2|42448.2|42428.2|42448.2|42428.2|42448.2|42428.2|22
1653569570000|2022-05-26 12:52:50|42449.4|42429.4|42450.7|42430.7|42450.7|42430.7|42446.9|42426.9|8
1653569580000|2022-05-26 12:53:00|42454.4|42434.4|42449.4|42429.4|42454.4|42434.4|42449.4|42429.4|11
1653569590000|2022-05-26 12:53:10|42451.9|42431.9|42450.7|42430.7|42451.9|42431.9|42449.4|42429.4|2
1653569600000|2022-05-26 12:53:20|42449.4|42429.4|42449.4|42429.4|42449.4|42429.4|42449.4|42429.4|1
1653569610000|2022-05-26 12:53:30|42450.7|42430.7|42450.7|42430.7|42451.9|42431.9|42450.7|42430.7|8
1653569620000|2022-05-26 12:53:40|42451.9|42431.9|42450.7|42430.7|42451.9|42431.9|42450.7|42430.7|4
1653569630000|2022-05-26 12:53:50|42451.9|42431.9|42455.7|42435.7|42455.7|42435.7|42451.9|42431.9|5
1653569640000|2022-05-26 12:54:00|42454.4|42434.4|42453.2|42433.2|42454.4|42434.4|42450.7|42430.7|2
1653569660000|2022-05-26 12:54:20|42454.4|42434.4|42455.7|42435.7|42455.7|42435.7|42454.4|42434.4|0
1653569670000|2022-05-26 12:54:30|42454.4|42434.4|42449.4|42429.4|42455.7|42435.7|42449.4|42429.4|20
1653569680000|2022-05-26 12:54:40|42448.1|42428.1|42449.4|42429.4|42450.7|42430.7|42446.9|42426.9|7
1653569690000|2022-05-26 12:54:50|42450.7|42430.7|42449.4|42429.4|42450.7|42430.7|42449.4|42429.4|0
1653569700000|2022-05-26 12:55:00|42451.9|42431.9|42449.4|42429.4|42451.9|42431.9|42449.4|42429.4|8
1653569710000|2022-05-26 12:55:10|42448.2|42428.2|42446.9|42426.9|42448.2|42428.2|42446.9|42426.9|8
1653569720000|2022-05-26 12:55:20|||||||||15
1653569730000|2022-05-26 12:55:30|42444.4|42424.4|42435.7|42415.7|42444.4|42424.4|42435.7|42415.7|11
1653569740000|2022-05-26 12:55:40|42433.2|42413.2|42431.9|42411.9|42433.2|42413.2|42430.7|42410.7|4
1653569750000|2022-05-26 12:55:50|42430.7|42410.7|42425.7|42405.7|42430.7|42410.7|42425.7|42405.7|15
1653569760000|2022-05-26 12:56:00|42423.2|42403.2|42420.7|42400.7|42423.2|42403.2|42420.7|42400.7|6
1653569770000|2022-05-26 12:56:10|||||||||2
1653569780000|2022-05-26 12:56:20|42418.2|42398.2|42423.2|42403.2|42423.2|42403.2|42418.2|42398.2|6
1653569790000|2022-05-26 12:56:30|42424.4|42404.4|42425.7|42405.7|42425.7|42405.7|42424.4|42404.4|0
1653569800000|2022-05-26 12:56:40|42424.4|42404.4|42426.9|42406.9|42426.9|42406.9|42423.2|42403.2|5
1653569810000|2022-05-26 12:56:50|42428.2|42408.2|42433.2|42413.2|42433.2|42413.2|42425.7|42405.7|4
1653569820000|2022-05-26 12:57:00|42435.7|42415.7|42435.7|42415.7|42438.2|42418.2|42435.7|42415.7|5
1653569830000|2022-05-26 12:57:10|||||||||17
1653569850000|2022-05-26 12:57:30|42434.4|42414.4|42435.7|42415.7|42435.7|42415.7|42434.4|42414.4|8
1653569860000|2022-05-26 12:57:40|42434.4|42414.4|42433.2|42413.2|42435.7|42415.7|42433.2|42413.2|8
1653569880000|2022-05-26 12:58:00|42430.7|42410.7|42410.7|42390.7|42430.7|42410.7|42409.4|42389.4|29
1653569890000|2022-05-26 12:58:10|42413.2|42393.2|42415.7|42395.7|42415.7|42395.7|42413.2|42393.2|0
1653569900000|2022-05-26 12:58:20|42414.4|42394.4|42410.7|42390.7|42414.4|42394.4|42410.7|42390.7|2
1653569910000|2022-05-26 12:58:30|||||||||11
1653569920000|2022-05-26 12:58:40|42409.4|42389.4|42409.4|42389.4|42409.4|42389.4|42408.1|42388.1|5
1653569930000|2022-05-26 12:58:50|42410.7|42390.7|42410.7|42390.7|42410.7|42390.7|42410.7|42390.7|3
1653569940000|2022-05-26 12:59:00|42409.4|42389.4|42413.2|42393.2|42413.2|42393.2|42409.4|42389.4|5
1653569950000|2022-05-26 12:59:10|42411.9|42391.9|42419.4|42399.4|42419.4|42399.4|42411.9|42391.9|9
1653569960000|2022-05-26 12:59:20|42418.2|42398.2|42419.4|42399.4|42419.4|42399.4|42418.2|42398.2|4
1653569970000|2022-05-26 12:59:30|42420.7|42400.7|42428.1|42408.1|42428.1|42408.1|42419.4|42399.4|9
1653569980000|2022-05-26 12:59:40|42426.9|42406.9|42430.7|42410.7|42430.7|42410.7|42426.9|42406.9|3
1653569990000|2022-05-26 12:59:50|42433.2|42413.2|42434.4|42414.4|42434.4|42414.4|42431.9|42411.9|3
1653570000000|2022-05-26 13:00:00|42435.7|42415.7|42406.9|42386.9|42435.7|42415.7|42406.9|42386.9|81
1653570010000|2022-05-26 13:00:10|42409.4|42389.4|42439.4|42419.4|42439.4|42419.4|42409.4|42389.4|62
1653570020000|2022-05-26 13:00:20|42440.7|42420.7|42430.7|42410.7|42440.7|42420.7|42428.2|42408.2|27
1653570030000|2022-05-26 13:00:30|42428.2|42408.2|42424.4|42404.4|42428.2|42408.2|42423.2|42403.2|15
1653570040000|2022-05-26 13:00:40|42425.7|42405.7|42419.4|42399.4|42425.7|42405.7|42414.4|42394.4|24
1653570050000|2022-05-26 13:00:50|42421.9|42401.9|42431.9|42411.9|42431.9|42411.9|42419.4|42399.4|5
1653570060000|2022-05-26 13:01:00|42433.2|42413.2|42454.4|42434.4|42455.7|42435.7|42433.2|42413.2|41
1653570070000|2022-05-26 13:01:10|42456.9|42436.9|42459.4|42439.4|42463.2|42443.2|42453.2|42433.2|22
1653570080000|2022-05-26 13:01:20|42460.7|42440.7|42460.7|42440.7|42465.7|42445.7|42460.7|42440.7|12
1653570090000|2022-05-26 13:01:30|42461.9|42441.9|42468.2|42448.2|42470.7|42450.7|42460.7|42440.7|29
1653570100000|2022-05-26 13:01:40|42464.4|42444.4|42461.9|42441.9|42464.4|42444.4|42461.9|42441.9|8
1653570110000|2022-05-26 13:01:50|42460.6|42440.6|42458.2|42438.2|42461.9|42441.9|42458.2|42438.2|1
1653570120000|2022-05-26 13:02:00|42460.7|42440.7|42463.2|42443.2|42464.4|42444.4|42458.2|42438.2|5
1653570130000|2022-05-26 13:02:10|42461.9|42441.9|42458.2|42438.2|42461.9|42441.9|42458.2|42438.2|3
1653570150000|2022-05-26 13:02:30|42453.2|42433.2|42440.7|42420.7|42453.2|42433.2|42440.7|42420.7|19
1653570160000|2022-05-26 13:02:40|42439.4|42419.4|42438.2|42418.2|42439.4|42419.4|42438.2|42418.2|5
1653570180000|2022-05-26 13:03:00|42435.7|42415.7|42440.7|42420.7|42440.7|42420.7|42433.2|42413.2|14
1653570190000|2022-05-26 13:03:10|42444.4|42424.4|42443.2|42423.2|42448.2|42428.2|42443.2|42423.2|10
1653570200000|2022-05-26 13:03:20|42445.7|42425.7|42440.7|42420.7|42445.7|42425.7|42440.7|42420.7|4
1653570210000|2022-05-26 13:03:30|42439.4|42419.4|42436.9|42416.9|42440.7|42420.7|42436.9|42416.9|5
1653570220000|2022-05-26 13:03:40|42435.6|42415.6|42428.2|42408.2|42435.7|42415.7|42428.2|42408.2|4
1653570230000|2022-05-26 13:03:50|42423.2|42403.2|42421.9|42401.9|42424.4|42404.4|42421.9|42401.9|5
1653570240000|2022-05-26 13:04:00|42420.7|42400.7|42419.4|42399.4|42420.7|42400.7|42415.7|42395.7|15
1653570250000|2022-05-26 13:04:10|42423.2|42403.2|42424.4|42404.4|42425.7|42405.7|42423.2|42403.2|9
1653570260000|2022-05-26 13:04:20|42425.7|42405.7|42425.7|42405.7|42425.7|42405.7|42425.7|42405.7|2
1653570270000|2022-05-26 13:04:30|42426.9|42406.9|42429.4|42409.4|42429.4|42409.4|42426.9|42406.9|2
1653570280000|2022-05-26 13:04:40|42431.9|42411.9|42435.7|42415.7|42436.9|42416.9|42431.9|42411.9|3
1653570300000|2022-05-26 13:05:00|42436.9|42416.9|42461.9|42441.9|42461.9|42441.9|42436.9|42416.9|18
1653570310000|2022-05-26 13:05:10|42460.7|42440.7|42463.2|42443.2|42464.4|42444.4|42459.4|42439.4|4
1653570320000|2022-05-26 13:05:20|42464.4|42444.4|42470.7|42450.7|42470.7|42450.7|42464.4|42444.4|10
1653570330000|2022-05-26 13:05:30|42469.4|42449.4|42490.7|42470.7|42490.7|42470.7|42468.2|42448.2|19
1653570340000|2022-05-26 13:05:40|42489.4|42469.4|42485.7|42465.7|42490.7|42470.7|42485.7|42465.7|18
1653570350000|2022-05-26 13:05:50|42484.4|42464.4|42478.2|42458.2|42484.4|42464.4|42475.7|42455.7|7
1653570360000|2022-05-26 13:06:00|42479.4|42459.4|42498.2|42478.2|42498.2|42478.2|42478.2|42458.2|18
1653570370000|2022-05-26 13:06:10|42499.4|42479.4|42503.2|42483.2|42503.2|42483.2|42498.2|42478.2|18
1653570380000|2022-05-26 13:06:20|42505.7|42485.7|42518.2|42498.2|42518.2|42498.2|42505.7|42485.7|22
1653570390000|2022-05-26 13:06:30|42520.7|42500.7|42521.9|42501.9|42521.9|42501.9|42518.2|42498.2|21
1653570400000|2022-05-26 13:06:40|42523.2|42503.2|42520.7|42500.7|42523.2|42503.2|42520.7|42500.7|3
1653570410000|2022-05-26 13:06:50|42521.9|42501.9|42526.9|42506.9|42526.9|42506.9|42521.9|42501.9|7
1653570420000|2022-05-26 13:07:00|42535.7|42515.7|42570.7|42550.7|42570.7|42550.7|42535.7|42515.7|22
1653570430000|2022-05-26 13:07:10|42571.9|42551.9|42570.7|42550.7|42575.7|42555.7|42568.2|42548.2|30
1653570440000|2022-05-26 13:07:20|42569.4|42549.4|42559.4|42539.4|42569.4|42549.4|42559.4|42539.4|13
1653570450000|2022-05-26 13:07:30|42558.2|42538.2|42558.2|42538.2|42559.4|42539.4|42556.9|42536.9|7
1653570460000|2022-05-26 13:07:40|42556.9|42536.9|42553.2|42533.2|42556.9|42536.9|42553.2|42533.2|2
1653570470000|2022-05-26 13:07:50|42555.7|42535.7|42554.4|42534.4|42558.2|42538.2|42553.2|42533.2|11
1653570480000|2022-05-26 13:08:00|42558.2|42538.2|42560.7|42540.7|42560.7|42540.7|42555.7|42535.7|7
1653570490000|2022-05-26 13:08:10|42558.2|42538.2|42553.2|42533.2|42560.7|42540.7|42550.7|42530.7|9
1653570500000|2022-05-26 13:08:20|42551.9|42531.9|42553.2|42533.2|42553.2|42533.2|42550.7|42530.7|4
1653570510000|2022-05-26 13:08:30|42554.4|42534.4|42555.7|42535.7|42556.9|42536.9|42554.4|42534.4|11
1653570520000|2022-05-26 13:08:40|42553.2|42533.2|42535.7|42515.7|42553.2|42533.2|42533.2|42513.2|12
1653570530000|2022-05-26 13:08:50|42534.4|42514.4|42535.7|42515.7|42535.7|42515.7|42533.2|42513.2|6
1653570540000|2022-05-26 13:09:00|42540.7|42520.7|42548.2|42528.2|42548.2|42528.2|42540.7|42520.7|13
1653570550000|2022-05-26 13:09:10|42550.7|42530.7|42543.2|42523.2|42553.2|42533.2|42540.6|42520.6|7
1653570560000|2022-05-26 13:09:20|42540.7|42520.7|42540.7|42520.7|42540.7|42520.7|42540.7|42520.7|4
1653570570000|2022-05-26 13:09:30|42538.2|42518.2|42538.2|42518.2|42540.7|42520.7|42538.2|42518.2|3
1653570580000|2022-05-26 13:09:40|42535.7|42515.7|42535.7|42515.7|42535.7|42515.7|42535.7|42515.7|5
1653570590000|2022-05-26 13:09:50|42536.9|42516.9|42536.9|42516.9|42536.9|42516.9|42536.9|42516.9|8
1653570600000|2022-05-26 13:10:00|42538.2|42518.2|42538.2|42518.2|42543.2|42523.2|42538.2|42518.2|14
1653570610000|2022-05-26 13:10:10|42533.2|42513.2|42523.2|42503.2|42538.2|42518.2|42523.2|42503.2|10
1653570620000|2022-05-26 13:10:20|42525.7|42505.7|42523.2|42503.2|42525.7|42505.7|42523.2|42503.2|5
1653570630000|2022-05-26 13:10:30|42524.4|42504.4|42533.2|42513.2|42533.2|42513.2|42523.2|42503.2|5
1653570640000|2022-05-26 13:10:40|42534.4|42514.4|42533.2|42513.2|42534.4|42514.4|42533.2|42513.2|2
1653570650000|2022-05-26 13:10:50|42536.9|42516.9|42535.7|42515.7|42536.9|42516.9|42533.2|42513.2|4
1653570660000|2022-05-26 13:11:00|42534.4|42514.4|42540.7|42520.7|42540.7|42520.7|42533.2|42513.2|7
1653570670000|2022-05-26 13:11:10|42541.9|42521.9|42541.9|42521.9|42541.9|42521.9|42541.9|42521.9|2
1653570680000|2022-05-26 13:11:20|42543.2|42523.2|42544.4|42524.4|42544.4|42524.4|42543.2|42523.2|1
1653570690000|2022-05-26 13:11:30|42546.9|42526.9|42544.4|42524.4|42546.9|42526.9|42544.4|42524.4|0
1653570700000|2022-05-26 13:11:40|42545.7|42525.7|42545.7|42525.7|42545.7|42525.7|42544.4|42524.4|18
1653570710000|2022-05-26 13:11:50|42544.4|42524.4|42544.4|42524.4|42544.4|42524.4|42544.4|42524.4|2
1653570720000|2022-05-26 13:12:00|42543.2|42523.2|42550.7|42530.7|42550.7|42530.7|42543.2|42523.2|2
1653570730000|2022-05-26 13:12:10|42548.2|42528.2|42548.2|42528.2|42550.7|42530.7|42548.2|42528.2|1
1653570740000|2022-05-26 13:12:20|||||||||1
1653570750000|2022-05-26 13:12:30|42550.7|42530.7|42551.9|42531.9|42551.9|42531.9|42550.7|42530.7|4
1653570760000|2022-05-26 13:12:40|42550.7|42530.7|42546.9|42526.9|42550.7|42530.7|42546.9|42526.9|2
1653570770000|2022-05-26 13:12:50|42545.7|42525.7|42544.4|42524.4|42545.7|42525.7|42544.4|42524.4|2
1653570780000|2022-05-26 13:13:00|42543.2|42523.2|42541.9|42521.9|42544.4|42524.4|42541.9|42521.9|4
1653570790000|2022-05-26 13:13:10|42540.7|42520.7|42540.7|42520.7|42540.7|42520.7|42540.7|42520.7|4
1653570800000|2022-05-26 13:13:20|42541.9|42521.9|42541.9|42521.9|42541.9|42521.9|42541.9|42521.9|3
1653570810000|2022-05-26 13:13:30|42543.2|42523.2|42546.9|42526.9|42546.9|42526.9|42543.2|42523.2|5
1653570820000|2022-05-26 13:13:40|42545.7|42525.7|42545.7|42525.7|42545.7|42525.7|42545.7|42525.7|4
1653570830000|2022-05-26 13:13:50|42546.9|42526.9|42548.2|42528.2|42548.2|42528.2|42546.9|42526.9|0
1653570840000|2022-05-26 13:14:00|42555.7|42535.7|42585.7|42565.7|42585.7|42565.7|42555.7|42535.7|38
1653570850000|2022-05-26 13:14:10|42589.4|42569.4|42583.2|42563.2|42593.2|42573.2|42580.7|42560.7|13
1653570860000|2022-05-26 13:14:20|42581.9|42561.9|42578.2|42558.2|42581.9|42561.9|42573.2|42553.2|3
1653570870000|2022-05-26 13:14:30|42576.9|42556.9|42565.7|42545.7|42578.2|42558.2|42565.7|42545.7|16
1653570880000|2022-05-26 13:14:40|42563.2|42543.2|42555.7|42535.7|42563.2|42543.2|42555.7|42535.7|6
1653570890000|2022-05-26 13:14:50|42554.4|42534.4|42560.7|42540.7|42560.7|42540.7|42553.2|42533.2|7
1653570900000|2022-05-26 13:15:00|42561.9|42541.9|42575.7|42555.7|42575.7|42555.7|42561.9|42541.9|8
1653570910000|2022-05-26 13:15:10|42576.9|42556.9|42573.2|42553.2|42583.2|42563.2|42573.2|42553.2|12
1653570920000|2022-05-26 13:15:20|42571.9|42551.9|42571.9|42551.9|42571.9|42551.9|42571.9|42551.9|4
1653570930000|2022-05-26 13:15:30|42573.2|42553.2|42573.2|42553.2|42576.9|42556.9|42573.2|42553.2|2
1653570940000|2022-05-26 13:15:40|42571.9|42551.9|42568.2|42548.2|42573.2|42553.2|42568.2|42548.2|3
1653570950000|2022-05-26 13:15:50|42569.4|42549.4|42575.7|42555.7|42576.9|42556.9|42569.4|42549.4|9
1653570960000|2022-05-26 13:16:00|42576.9|42556.9|42569.4|42549.4|42576.9|42556.9|42569.4|42549.4|16
1653570970000|2022-05-26 13:16:10|42568.2|42548.2|42573.2|42553.2|42575.7|42555.7|42568.2|42548.2|2
1653570980000|2022-05-26 13:16:20|42575.7|42555.7|42568.2|42548.2|42576.9|42556.9|42568.2|42548.2|2
1653571000000|2022-05-26 13:16:40|42566.9|42546.9|42565.7|42545.7|42566.9|42546.9|42565.7|42545.7|6
1653571010000|2022-05-26 13:16:50|42563.2|42543.2|42565.7|42545.7|42565.7|42545.7|42563.2|42543.2|6
1653571020000|2022-05-26 13:17:00|42567|42547|42565.7|42545.7|42567|42547|42565.7|42545.7|2
1653571030000|2022-05-26 13:17:10|42567|42547|42565.7|42545.7|42567|42547|42565.7|42545.7|5
1653571040000|2022-05-26 13:17:20|42568.2|42548.2|42576.9|42556.9|42576.9|42556.9|42565.7|42545.7|10
1653571050000|2022-05-26 13:17:30|42577|42557|42570.7|42550.7|42577|42557|42570.7|42550.7|3
1653571060000|2022-05-26 13:17:40|42568.2|42548.2|42568.2|42548.2|42568.2|42548.2|42565.7|42545.7|0
1653571070000|2022-05-26 13:17:50|42573.2|42553.2|42580.7|42560.7|42580.7|42560.7|42573.2|42553.2|10
1653571080000|2022-05-26 13:18:00|42579.4|42559.4|42570.7|42550.7|42579.4|42559.4|42570.7|42550.7|5
1653571090000|2022-05-26 13:18:10|42573.2|42553.2|42569.4|42549.4|42573.2|42553.2|42569.4|42549.4|0
1653571100000|2022-05-26 13:18:20|42573.2|42553.2|42573.2|42553.2|42573.2|42553.2|42573.2|42553.2|1
1653571110000|2022-05-26 13:18:30|42574.5|42554.5|42579.5|42559.5|42579.5|42559.5|42574.5|42554.5|3
1653571120000|2022-05-26 13:18:40|42580.7|42560.7|42578.2|42558.2|42583.2|42563.2|42578.2|42558.2|5
1653571130000|2022-05-26 13:18:50|42575.7|42555.7|42570.7|42550.7|42575.7|42555.7|42570.7|42550.7|2
1653571140000|2022-05-26 13:19:00|42568.2|42548.2|42575.7|42555.7|42575.7|42555.7|42568.2|42548.2|5
1653571150000|2022-05-26 13:19:10|42574.4|42554.4|42573.2|42553.2|42574.4|42554.4|42570.7|42550.7|8
1653571160000|2022-05-26 13:19:20|42571.9|42551.9|42573.2|42553.2|42575.7|42555.7|42570.7|42550.7|10
1653571170000|2022-05-26 13:19:30|42574.5|42554.5|42569.4|42549.4|42575.7|42555.7|42569.4|42549.4|7
1653571180000|2022-05-26 13:19:40|42568.2|42548.2|42564.4|42544.4|42568.2|42548.2|42564.4|42544.4|3
1653571190000|2022-05-26 13:19:50|42561.9|42541.9|42563.2|42543.2|42564.4|42544.4|42561.9|42541.9|2
1653571200000|2022-05-26 13:20:00|42564.5|42544.5|42578.2|42558.2|42578.2|42558.2|42564.5|42544.5|22
1653571210000|2022-05-26 13:20:10|42579.5|42559.5|42578.2|42558.2|42583.2|42563.2|42578.2|42558.2|3
1653571220000|2022-05-26 13:20:20|42579.5|42559.5|42594.5|42574.5|42594.5|42574.5|42579.5|42559.5|14
1653571230000|2022-05-26 13:20:30|42595.7|42575.7|42591.9|42571.9|42597|42577|42591.9|42571.9|6
1653571240000|2022-05-26 13:20:40|42590.7|42570.7|42580.7|42560.7|42590.7|42570.7|42580.7|42560.7|6
1653571250000|2022-05-26 13:20:50|42579.5|42559.5|42575.7|42555.7|42579.5|42559.5|42575.7|42555.7|7
1653571260000|2022-05-26 13:21:00|42577|42557|42583.2|42563.2|42583.2|42563.2|42577|42557|5
1653571270000|2022-05-26 13:21:10|42580.7|42560.7|42564.4|42544.4|42582|42562|42564.4|42544.4|15
1653571280000|2022-05-26 13:21:20|||||||||1
1653571290000|2022-05-26 13:21:30|||||||||2
1653571300000|2022-05-26 13:21:40|42563.2|42543.2|42563.2|42543.2|42563.2|42543.2|42563.2|42543.2|19
1653571310000|2022-05-26 13:21:50|42561.9|42541.9|42560.7|42540.7|42561.9|42541.9|42560.6|42540.6|6
1653571320000|2022-05-26 13:22:00|42559.4|42539.4|42555.7|42535.7|42560.7|42540.7|42555.7|42535.7|6
1653571330000|2022-05-26 13:22:10|42554.4|42534.4|42543.2|42523.2|42554.4|42534.4|42543.2|42523.2|7
1653571340000|2022-05-26 13:22:20|42541.9|42521.9|42536.9|42516.9|42541.9|42521.9|42536.9|42516.9|2
1653571350000|2022-05-26 13:22:30|42534.4|42514.4|42529.4|42509.4|42535.7|42515.7|42529.4|42509.4|5
1653571360000|2022-05-26 13:22:40|42528.2|42508.2|42514.4|42494.4|42528.2|42508.2|42514.4|42494.4|14
1653571370000|2022-05-26 13:22:50|42515.7|42495.7|42510.7|42490.7|42516.9|42496.9|42510.7|42490.7|10
1653571380000|2022-05-26 13:23:00|42511.9|42491.9|42513.2|42493.2|42513.2|42493.2|42511.9|42491.9|7
1653571390000|2022-05-26 13:23:10|42510.7|42490.7|42504.5|42484.5|42510.7|42490.7|42504.5|42484.5|6
1653571400000|2022-05-26 13:23:20|42502|42482|42502|42482|42504.5|42484.5|42502|42482|3
1653571410000|2022-05-26 13:23:30|42503.2|42483.2|42498.2|42478.2|42503.2|42483.2|42498.2|42478.2|1
1653571420000|2022-05-26 13:23:40|42495.7|42475.7|42499.4|42479.4|42499.5|42479.5|42495.7|42475.7|6
1653571430000|2022-05-26 13:23:50|42495.7|42475.7|42488.2|42468.2|42497|42477|42488.2|42468.2|10
1653571440000|2022-05-26 13:24:00|42490.7|42470.7|42493.2|42473.2|42493.2|42473.2|42490.7|42470.7|1
1653571450000|2022-05-26 13:24:10|42494.5|42474.5|42498.2|42478.2|42498.2|42478.2|42493.2|42473.2|10
1653571460000|2022-05-26 13:24:20|42499.4|42479.4|42500.7|42480.7|42502|42482|42498.2|42478.2|2
1653571470000|2022-05-26 13:24:30|42499.4|42479.4|42498.2|42478.2|42499.4|42479.4|42498.2|42478.2|4
1653571480000|2022-05-26 13:24:40|42496.9|42476.9|42498.2|42478.2|42498.2|42478.2|42496.9|42476.9|2
1653571490000|2022-05-26 13:24:50|||||||||10
1653571500000|2022-05-26 13:25:00|42497|42477|42485.7|42465.7|42497|42477|42485.7|42465.7|9
1653571510000|2022-05-26 13:25:10|42483.2|42463.2|42474.5|42454.5|42483.2|42463.2|42473.2|42453.2|14
1653571520000|2022-05-26 13:25:20|42475.7|42455.7|42483.2|42463.2|42483.2|42463.2|42475.7|42455.7|2
1653571530000|2022-05-26 13:25:30|42484.5|42464.5|42485.7|42465.7|42485.7|42465.7|42484.5|42464.5|0
1653571540000|2022-05-26 13:25:40|42487|42467|42487|42467|42487|42467|42487|42467|0
1653571550000|2022-05-26 13:25:50|42488.2|42468.2|42493.2|42473.2|42493.2|42473.2|42488.2|42468.2|2
1653571560000|2022-05-26 13:26:00|42494.5|42474.5|42505.7|42485.7|42505.7|42485.7|42494.5|42474.5|6
1653571570000|2022-05-26 13:26:10|42508.2|42488.2|42510.7|42490.7|42512|42492|42508.2|42488.2|4
1653571580000|2022-05-26 13:26:20|42512|42492|42513.2|42493.2|42513.2|42493.2|42512|42492|3
1653571590000|2022-05-26 13:26:30|||||||||3
1653571600000|2022-05-26 13:26:40|||||||||2
1653571610000|2022-05-26 13:26:50|42518.2|42498.2|42523.2|42503.2|42523.2|42503.2|42518.2|42498.2|14
1653571620000|2022-05-26 13:27:00|42521.9|42501.9|42503.2|42483.2|42521.9|42501.9|42503.2|42483.2|11
1653571630000|2022-05-26 13:27:10|||||||||2
1653571640000|2022-05-26 13:27:20|42500.7|42480.7|42500.7|42480.7|42500.7|42480.7|42500.7|42480.7|2
1653571650000|2022-05-26 13:27:30|42499.4|42479.4|42498.2|42478.2|42499.4|42479.4|42498.2|42478.2|2
1653571660000|2022-05-26 13:27:40|42496.9|42476.9|42493.2|42473.2|42497|42477|42493.2|42473.2|3
1653571670000|2022-05-26 13:27:50|42492|42472|42493.2|42473.2|42493.2|42473.2|42490.7|42470.7|1
1653571680000|2022-05-26 13:28:00|42491.9|42471.9|42493.2|42473.2|42494.4|42474.4|42490.7|42470.7|0
1653571690000|2022-05-26 13:28:10|42495.7|42475.7|42494.4|42474.4|42495.7|42475.7|42494.4|42474.4|3
1653571700000|2022-05-26 13:28:20|42490.7|42470.7|42492|42472|42493.2|42473.2|42490.7|42470.7|0
1653571710000|2022-05-26 13:28:30|42493.2|42473.2|42493.2|42473.2|42493.2|42473.2|42493.2|42473.2|0
1653571720000|2022-05-26 13:28:40|42494.5|42474.5|42495.7|42475.7|42497|42477|42494.5|42474.5|6
1653571730000|2022-05-26 13:28:50|42499.4|42479.4|42499.4|42479.4|42499.4|42479.4|42499.4|42479.4|0
1653571740000|2022-05-26 13:29:00|42500.7|42480.7|42499.4|42479.4|42503.2|42483.2|42499.4|42479.4|12
1653571750000|2022-05-26 13:29:10|42500.7|42480.7|42500.7|42480.7|42500.7|42480.7|42500.7|42480.7|0
1653571760000|2022-05-26 13:29:20|42498.2|42478.2|42498.2|42478.2|42498.2|42478.2|42498.2|42478.2|1
1653571770000|2022-05-26 13:29:30|42497|42477|42489.4|42469.4|42498.2|42478.2|42489.4|42469.4|7
1653571780000|2022-05-26 13:29:40|42488.2|42468.2|42460.7|42440.7|42488.2|42468.2|42458.2|42438.2|15
1653571790000|2022-05-26 13:29:50|42461.9|42441.9|42465.7|42445.7|42465.7|42445.7|42460.7|42440.7|16
1653571800000|2022-05-26 13:30:00|42467|42447|42463.2|42443.2|42468.2|42448.2|42463.2|42443.2|52
1653571810000|2022-05-26 13:30:10|42464.5|42444.5|42463.2|42443.2|42468.2|42448.2|42463.2|42443.2|42
1653571820000|2022-05-26 13:30:20|42464.4|42444.4|42459.4|42439.4|42464.4|42444.4|42459.4|42439.4|15
1653571830000|2022-05-26 13:30:30|42458.2|42438.2|42460.7|42440.7|42464.4|42444.4|42455.7|42435.7|22
1653571840000|2022-05-26 13:30:40|42461.9|42441.9|42475.7|42455.7|42475.7|42455.7|42460.7|42440.7|25
1653571850000|2022-05-26 13:30:50|42478.2|42458.2|42494.5|42474.5|42494.5|42474.5|42478.2|42458.2|13
1653571860000|2022-05-26 13:31:00|42495.7|42475.7|42509.4|42489.4|42513.2|42493.2|42495.7|42475.7|15
1653571870000|2022-05-26 13:31:10|42510.7|42490.7|42501.9|42481.9|42510.7|42490.7|42500.7|42480.7|6
1653571880000|2022-05-26 13:31:20|42502|42482|42488.2|42468.2|42502|42482|42485.7|42465.7|5
1653571890000|2022-05-26 13:31:30|42489.5|42469.5|42488.2|42468.2|42490.7|42470.7|42487|42467|6
1653571900000|2022-05-26 13:31:40|42487|42467|42475.7|42455.7|42487|42467|42475.7|42455.7|16
1653571910000|2022-05-26 13:31:50|42477|42457|42484.5|42464.5|42484.5|42464.5|42477|42457|5
1653571920000|2022-05-26 13:32:00|42485.7|42465.7|42508.2|42488.2|42508.2|42488.2|42485.7|42465.7|17
1653571930000|2022-05-26 13:32:10|42510.7|42490.7|42508.2|42488.2|42515.7|42495.7|42504.4|42484.4|6
1653571940000|2022-05-26 13:32:20|42505.7|42485.7|42503.2|42483.2|42505.7|42485.7|42496.9|42476.9|7
1653571950000|2022-05-26 13:32:30|42504.5|42484.5|42503.2|42483.2|42509.5|42489.5|42503.2|42483.2|5
1653571960000|2022-05-26 13:32:40|42500.7|42480.7|42502|42482|42503.2|42483.2|42498.2|42478.2|6
1653571970000|2022-05-26 13:32:50|42503.2|42483.2|42503.2|42483.2|42503.2|42483.2|42498.2|42478.2|0
1653571980000|2022-05-26 13:33:00|42501.9|42481.9|42510.7|42490.7|42513.2|42493.2|42498.2|42478.2|16
1653571990000|2022-05-26 13:33:10|42509.4|42489.4|42508.2|42488.2|42509.5|42489.5|42506.9|42486.9|0
1653572000000|2022-05-26 13:33:20|42510.7|42490.7|42513.2|42493.2|42513.2|42493.2|42509.4|42489.4|31
1653572010000|2022-05-26 13:33:30|42510.7|42490.7|42519.5|42499.5|42519.5|42499.5|42510.7|42490.7|4
1653572020000|2022-05-26 13:33:40|42523.2|42503.2|42528.2|42508.2|42528.2|42508.2|42523.2|42503.2|10
1653572030000|2022-05-26 13:33:50|42525.7|42505.7|42524.5|42504.5|42525.7|42505.7|42524.5|42504.5|6
1653572040000|2022-05-26 13:34:00|42525.7|42505.7|42540.7|42520.7|42540.7|42520.7|42523.2|42503.2|19
1653572050000|2022-05-26 13:34:10|42543.2|42523.2|42553.2|42533.2|42553.2|42533.2|42543.2|42523.2|9
1653572060000|2022-05-26 13:34:20|42555.7|42535.7|42566.9|42546.9|42570.7|42550.7|42555.7|42535.7|17
1653572070000|2022-05-26 13:34:30|42565.7|42545.7|42575.7|42555.7|42575.7|42555.7|42565.7|42545.7|9
1653572080000|2022-05-26 13:34:40|42574.4|42554.4|42580.7|42560.7|42580.7|42560.7|42573.2|42553.2|4
1653572090000|2022-05-26 13:34:50|42582|42562|42590.7|42570.7|42590.7|42570.7|42582|42562|5
1653572100000|2022-05-26 13:35:00|42591.9|42571.9|42610.7|42590.7|42610.7|42590.7|42591.9|42571.9|46
1653572110000|2022-05-26 13:35:10|42612|42592|42613.2|42593.2|42618.2|42598.2|42612|42592|32
1653572120000|2022-05-26 13:35:20|42617|42597|42608.2|42588.2|42617|42597|42608.2|42588.2|10
1653572130000|2022-05-26 13:35:30|42606.9|42586.9|42585.7|42565.7|42606.9|42586.9|42585.7|42565.7|17
1653572140000|2022-05-26 13:35:40|42588.2|42568.2|42602|42582|42602|42582|42588.2|42568.2|15
1653572150000|2022-05-26 13:35:50|42600.7|42580.7|42608.2|42588.2|42608.2|42588.2|42599.5|42579.5|7
1653572160000|2022-05-26 13:36:00|42607|42587|42608.2|42588.2|42608.2|42588.2|42605.7|42585.7|7
1653572170000|2022-05-26 13:36:10|42607|42587|42600.7|42580.7|42607|42587|42600.7|42580.7|16
1653572180000|2022-05-26 13:36:20|42598.2|42578.2|42583.2|42563.2|42598.2|42578.2|42583.2|42563.2|5
1653572190000|2022-05-26 13:36:30|42581.9|42561.9|42575.7|42555.7|42581.9|42561.9|42573.2|42553.2|8
1653572200000|2022-05-26 13:36:40|42577|42557|42593.2|42573.2|42593.2|42573.2|42577|42557|41
1653572210000|2022-05-26 13:36:50|42590.7|42570.7|42593.2|42573.2|42597|42577|42588.2|42568.2|5
1653572220000|2022-05-26 13:37:00|42591.9|42571.9|42585.7|42565.7|42591.9|42571.9|42585.7|42565.7|21
1653572230000|2022-05-26 13:37:10|42587|42567|42583.2|42563.2|42587|42567|42570.7|42550.7|7
1653572240000|2022-05-26 13:37:20|42585.7|42565.7|42593.2|42573.2|42594.5|42574.5|42585.7|42565.7|7
1653572250000|2022-05-26 13:37:30|||||||||1
1653572260000|2022-05-26 13:37:40|42592|42572|42583.2|42563.2|42592|42572|42583.2|42563.2|6
1653572270000|2022-05-26 13:37:50|42584.5|42564.5|42593.2|42573.2|42593.2|42573.2|42584.5|42564.5|4
1653572280000|2022-05-26 13:38:00|42594.5|42574.5|42600.7|42580.7|42602|42582|42594.5|42574.5|12
1653572290000|2022-05-26 13:38:10|42598.2|42578.2|42605.8|42585.8|42607|42587|42598.2|42578.2|16
1653572300000|2022-05-26 13:38:20|42607|42587|42603.2|42583.2|42613.2|42593.2|42603.2|42583.2|18
1653572310000|2022-05-26 13:38:30|42604.5|42584.5|42622|42602|42625.7|42605.7|42604.5|42584.5|21
1653572320000|2022-05-26 13:38:40|42623.3|42603.3|42619.5|42599.5|42625.7|42605.7|42617|42597|24
1653572330000|2022-05-26 13:38:50|42618.2|42598.2|42603.2|42583.2|42619.5|42599.5|42603.2|42583.2|9
1653572340000|2022-05-26 13:39:00|42608.2|42588.2|42610.7|42590.7|42610.7|42590.7|42608.2|42588.2|5
1653572350000|2022-05-26 13:39:10|42612|42592|42608.2|42588.2|42612|42592|42607|42587|4
1653572360000|2022-05-26 13:39:20|42610.7|42590.7|42612|42592|42613.2|42593.2|42609.5|42589.5|1
1653572370000|2022-05-26 13:39:30|42610.7|42590.7|42594.5|42574.5|42610.7|42590.7|42594.5|42574.5|29
1653572380000|2022-05-26 13:39:40|42589.4|42569.4|42592|42572|42592|42572|42588.2|42568.2|10
1653572390000|2022-05-26 13:39:50|42594.5|42574.5|42613.2|42593.2|42613.2|42593.2|42594.5|42574.5|19
1653572400000|2022-05-26 13:40:00|42614.5|42594.5|42599.5|42579.5|42617|42597|42599.5|42579.5|20
1653572410000|2022-05-26 13:40:10|42597|42577|42590.7|42570.7|42597|42577|42589.5|42569.5|16
1653572420000|2022-05-26 13:40:20|42594.5|42574.5|42617|42597|42617|42597|42594.5|42574.5|23
1653572430000|2022-05-26 13:40:30|42615.7|42595.7|42613.2|42593.2|42615.7|42595.7|42607|42587|19
1653572440000|2022-05-26 13:40:40|42614.5|42594.5|42610.7|42590.7|42617|42597|42607|42587|41
1653572450000|2022-05-26 13:40:50|42607|42587|42559.5|42539.5|42607|42587|42559.5|42539.5|33
1653572460000|2022-05-26 13:41:00|42554.5|42534.5|42574.5|42554.5|42574.5|42554.5|42554.5|42534.5|37
1653572470000|2022-05-26 13:41:10|42573.2|42553.2|42573.3|42553.3|42575.8|42555.8|42563.2|42543.2|19
1653572480000|2022-05-26 13:41:20|42570.8|42550.8|42573.2|42553.2|42579.5|42559.5|42570.8|42550.8|13
1653572490000|2022-05-26 13:41:30|42570.7|42550.7|42563.2|42543.2|42570.7|42550.7|42563.2|42543.2|0
1653572500000|2022-05-26 13:41:40|42560.7|42540.7|42550.7|42530.7|42562|42542|42549.5|42529.5|16
1653572510000|2022-05-26 13:41:50|42549.5|42529.5|42557|42537|42557|42537|42545.7|42525.7|7
1653572520000|2022-05-26 13:42:00|42554.5|42534.5|42559.5|42539.5|42563.3|42543.3|42553.2|42533.2|9
1653572530000|2022-05-26 13:42:10|42555.7|42535.7|42555.7|42535.7|42555.7|42535.7|42550.7|42530.7|6
1653572540000|2022-05-26 13:42:20|42557|42537|42557|42537|42557|42537|42555.7|42535.7|1
1653572550000|2022-05-26 13:42:30|42558.3|42538.3|42564.5|42544.5|42568.2|42548.2|42558.3|42538.3|11
1653572560000|2022-05-26 13:42:40|42563.2|42543.2|42567|42547|42568.2|42548.2|42563.2|42543.2|2
1653572570000|2022-05-26 13:42:50|42568.2|42548.2|42564.5|42544.5|42569.5|42549.5|42564.5|42544.5|6
1653572580000|2022-05-26 13:43:00|42567|42547|42569.5|42549.5|42569.5|42549.5|42565.7|42545.7|11
1653572590000|2022-05-26 13:43:10|42572|42552|42593.2|42573.2|42593.2|42573.2|42572|42552|20
1653572600000|2022-05-26 13:43:20|42592|42572|42594.5|42574.5|42594.5|42574.5|42588.2|42568.2|8
1653572610000|2022-05-26 13:43:30|42598.2|42578.2|42599.5|42579.5|42604.5|42584.5|42595.7|42575.7|18
1653572620000|2022-05-26 13:43:40|42598.2|42578.2|42585.7|42565.7|42598.2|42578.2|42585.7|42565.7|4
1653572630000|2022-05-26 13:43:50|42584.5|42564.5|42575.7|42555.7|42585.7|42565.7|42575.7|42555.7|8
1653572640000|2022-05-26 13:44:00|42577|42557|42580.7|42560.7|42582|42562|42577|42557|0
1653572650000|2022-05-26 13:44:10|42579.5|42559.5|42572|42552|42579.5|42559.5|42570.7|42550.7|4
1653572660000|2022-05-26 13:44:20|42574.5|42554.5|42575.7|42555.7|42580.7|42560.7|42574.5|42554.5|6
1653572670000|2022-05-26 13:44:30|42577|42557|42575.7|42555.7|42577|42557|42572|42552|5
1653572680000|2022-05-26 13:44:40|42574.5|42554.5|42570.7|42550.7|42575.7|42555.7|42570.7|42550.7|2
1653572690000|2022-05-26 13:44:50|42573.2|42553.2|42565.7|42545.7|42573.2|42553.2|42565.7|42545.7|12
1653572700000|2022-05-26 13:45:00|42568.2|42548.2|42582|42562|42582|42562|42565.7|42545.7|21
1653572710000|2022-05-26 13:45:10|42580.7|42560.7|42592|42572|42592|42572|42580.7|42560.7|10
1653572720000|2022-05-26 13:45:20|42593.2|42573.2|42595.7|42575.7|42599.5|42579.5|42593.2|42573.2|9
1653572730000|2022-05-26 13:45:30|42593.2|42573.2|42598.2|42578.2|42598.2|42578.2|42590.7|42570.7|1
1653572740000|2022-05-26 13:45:40|42599.5|42579.5|42594.5|42574.5|42603.2|42583.2|42594.5|42574.5|6
1653572750000|2022-05-26 13:45:50|42595.7|42575.7|42607|42587|42607|42587|42595.7|42575.7|4
1653572760000|2022-05-26 13:46:00|42608.2|42588.2|42619.5|42599.5|42622|42602|42608.2|42588.2|12
1653572770000|2022-05-26 13:46:10|42620.8|42600.8|42623.2|42603.2|42623.2|42603.2|42620.7|42600.7|9
1653572780000|2022-05-26 13:46:20|42622|42602|42625.7|42605.7|42629.5|42609.5|42620.7|42600.7|9
1653572790000|2022-05-26 13:46:30|42624.5|42604.5|42625.7|42605.7|42627|42607|42620.7|42600.7|13
1653572800000|2022-05-26 13:46:40|42628.2|42608.2|42625.7|42605.7|42629.5|42609.5|42625.7|42605.7|8
1653572810000|2022-05-26 13:46:50|42627|42607|42625.7|42605.7|42628.2|42608.2|42625.7|42605.7|4
1653572820000|2022-05-26 13:47:00|42624.5|42604.5|42628.3|42608.3|42628.3|42608.3|42624.5|42604.5|7
1653572830000|2022-05-26 13:47:10|42629.5|42609.5|42632|42612|42632|42612|42629.5|42609.5|8
1653572840000|2022-05-26 13:47:20|42633.3|42613.3|42665.7|42645.7|42679.5|42659.5|42632|42612|73
1653572850000|2022-05-26 13:47:30|42660.7|42640.7|42670.7|42650.7|42670.7|42650.7|42660.7|42640.7|17
1653572860000|2022-05-26 13:47:40|42665.7|42645.7|42678.2|42658.2|42678.2|42658.2|42665.7|42645.7|19
1653572870000|2022-05-26 13:47:50|42679.5|42659.5|42683.2|42663.2|42683.2|42663.2|42675.7|42655.7|32
1653572880000|2022-05-26 13:48:00|42684.5|42664.5|42700.8|42680.8|42700.8|42680.8|42684.5|42664.5|60
1653572890000|2022-05-26 13:48:10|42699.5|42679.5|42690.8|42670.8|42699.5|42679.5|42690.8|42670.8|12
1653572900000|2022-05-26 13:48:20|42692|42672|42690.8|42670.8|42692|42672|42685.8|42665.8|10
1653572910000|2022-05-26 13:48:30|42692|42672|42682|42662|42692|42672|42682|42662|13
1653572920000|2022-05-26 13:48:40|42680.8|42660.8|42685.8|42665.8|42685.8|42665.8|42680.8|42660.8|9
1653572930000|2022-05-26 13:48:50|42687|42667|42693.3|42673.3|42697|42677|42687|42667|12
1653572940000|2022-05-26 13:49:00|42692|42672|42697|42677|42702|42682|42692|42672|29
1653572950000|2022-05-26 13:49:10|42698.3|42678.3|42700.8|42680.8|42703.3|42683.3|42698.3|42678.3|13
1653572960000|2022-05-26 13:49:20|42702|42682|42698.3|42678.3|42703.3|42683.3|42698.3|42678.3|26
1653572970000|2022-05-26 13:49:30|42702|42682|42700.8|42680.8|42704.5|42684.5|42700.8|42680.8|10
1653572980000|2022-05-26 13:49:40|42702|42682|42695.8|42675.8|42702|42682|42695.8|42675.8|12
1653572990000|2022-05-26 13:49:50|42694.5|42674.5|42688.3|42668.3|42695.8|42675.8|42688.3|42668.3|7
1653573000000|2022-05-26 13:50:00|42682|42662|42694.6|42674.6|42694.6|42674.6|42677|42657|16
1653573010000|2022-05-26 13:50:10|42693.3|42673.3|42689.5|42669.5|42699.5|42679.5|42689.5|42669.5|6
1653573020000|2022-05-26 13:50:20|42690.8|42670.8|42683.3|42663.3|42692|42672|42682|42662|5
1653573030000|2022-05-26 13:50:30|42682|42662|42685.8|42665.8|42694.6|42674.6|42682|42662|13
1653573040000|2022-05-26 13:50:40|42687|42667|42667|42647|42687|42667|42667|42647|8
1653573050000|2022-05-26 13:50:50|42665.8|42645.8|42663.3|42643.3|42665.8|42645.8|42663.3|42643.3|6
1653573060000|2022-05-26 13:51:00|42664.5|42644.5|42668.3|42648.3|42670.8|42650.8|42663.3|42643.3|11
1653573070000|2022-05-26 13:51:10|42667|42647|42682|42662|42682|42662|42667|42647|2
1653573080000|2022-05-26 13:51:20|42678.3|42658.3|42678.3|42658.3|42680.8|42660.8|42674.5|42654.5|9
1653573090000|2022-05-26 13:51:30|42679.5|42659.5|42680.8|42660.8|42680.8|42660.8|42679.5|42659.5|4
1653573100000|2022-05-26 13:51:40|42682|42662|42677|42657|42683.3|42663.3|42677|42657|9
1653573110000|2022-05-26 13:51:50|42675.8|42655.8|42674.5|42654.5|42675.8|42655.8|42670.8|42650.8|17
1653573120000|2022-05-26 13:52:00|42679.5|42659.5|42692.1|42672.1|42692.1|42672.1|42679.5|42659.5|17
1653573130000|2022-05-26 13:52:10|42693.3|42673.3|42704.5|42684.5|42704.5|42684.5|42693.3|42673.3|7
1653573140000|2022-05-26 13:52:20|42699.5|42679.5|42688.3|42668.3|42699.5|42679.5|42688.3|42668.3|18
1653573150000|2022-05-26 13:52:30|42687|42667|42688.3|42668.3|42688.3|42668.3|42687|42667|3
1653573160000|2022-05-26 13:52:40|42687|42667|42689.5|42669.5|42690.8|42670.8|42687|42667|8
1653573170000|2022-05-26 13:52:50|42690.8|42670.8|42690.8|42670.8|42694.5|42674.5|42689.5|42669.5|7
1653573180000|2022-05-26 13:53:00|42692|42672|42702|42682|42702|42682|42692|42672|25
1653573190000|2022-05-26 13:53:10|42700.8|42680.8|42695.8|42675.8|42700.8|42680.8|42693.3|42673.3|11
1653573200000|2022-05-26 13:53:20|42694.5|42674.5|42693.3|42673.3|42694.5|42674.5|42690.8|42670.8|2
1653573210000|2022-05-26 13:53:30|42692|42672|42685.8|42665.8|42692|42672|42685.8|42665.8|4
1653573220000|2022-05-26 13:53:40|42688.3|42668.3|42679.5|42659.5|42689.5|42669.5|42678.3|42658.3|13
1653573230000|2022-05-26 13:53:50|42678.3|42658.3|42675.8|42655.8|42680.8|42660.8|42675.8|42655.8|11
1653573240000|2022-05-26 13:54:00|42677|42657|42690.8|42670.8|42695.8|42675.8|42677|42657|14
1653573250000|2022-05-26 13:54:10|42689.5|42669.5|42675.8|42655.8|42689.5|42669.5|42675.8|42655.8|3
1653573260000|2022-05-26 13:54:20|42677|42657|42659.5|42639.5|42677|42657|42659.5|42639.5|15
1653573270000|2022-05-26 13:54:30|42660.8|42640.8|42655.8|42635.8|42660.8|42640.8|42655.8|42635.8|4
1653573280000|2022-05-26 13:54:40|42654.5|42634.5|42655.8|42635.8|42655.8|42635.8|42652|42632|11
1653573290000|2022-05-26 13:54:50|42658.3|42638.3|42654.5|42634.5|42659.5|42639.5|42654.5|42634.5|3
1653573300000|2022-05-26 13:55:00|42655.8|42635.8|42658.3|42638.3|42658.3|42638.3|42654.5|42634.5|5
1653573310000|2022-05-26 13:55:10|42657|42637|42657|42637|42658.3|42638.3|42653.3|42633.3|6
1653573320000|2022-05-26 13:55:20|42655.8|42635.8|42659.5|42639.5|42659.5|42639.5|42655.8|42635.8|2
1653573330000|2022-05-26 13:55:30|42655.8|42635.8|42650.8|42630.8|42655.8|42635.8|42650.8|42630.8|7
1653573340000|2022-05-26 13:55:40|42652|42632|42650.8|42630.8|42652|42632|42650.8|42630.8|9
1653573350000|2022-05-26 13:55:50|42652|42632|42640.8|42620.8|42652|42632|42640.8|42620.8|6
1653573360000|2022-05-26 13:56:00|42642|42622|42647|42627|42647|42627|42640.8|42620.8|14
1653573370000|2022-05-26 13:56:10|42645.8|42625.8|42668.3|42648.3|42668.3|42648.3|42645.8|42625.8|11
1653573380000|2022-05-26 13:56:20|42667|42647|42658.3|42638.3|42668.3|42648.3|42658.3|42638.3|10
1653573390000|2022-05-26 13:56:30|42659.5|42639.5|42660.8|42640.8|42660.8|42640.8|42659.5|42639.5|6
1653573400000|2022-05-26 13:56:40|42664.5|42644.5|42665.8|42645.8|42665.8|42645.8|42663.3|42643.3|1
1653573410000|2022-05-26 13:56:50|42667|42647|42668.3|42648.3|42668.3|42648.3|42667|42647|2
1653573420000|2022-05-26 13:57:00|42669.5|42649.5|42673.3|42653.3|42673.3|42653.3|42669.5|42649.5|4
1653573430000|2022-05-26 13:57:10|42674.5|42654.5|42663.3|42643.3|42675.8|42655.8|42663.3|42643.3|10
1653573440000|2022-05-26 13:57:20|42662|42642|42663.3|42643.3|42665.8|42645.8|42660.8|42640.8|2
1653573450000|2022-05-26 13:57:30|42664.5|42644.5|42660.8|42640.8|42668.3|42648.3|42660.8|42640.8|3
1653573460000|2022-05-26 13:57:40|42658.3|42638.3|42650.8|42630.8|42658.3|42638.3|42648.3|42628.3|8
1653573470000|2022-05-26 13:57:50|42649.5|42629.5|42645.8|42625.8|42650.8|42630.8|42644.5|42624.5|1
1653573480000|2022-05-26 13:58:00|42648.3|42628.3|42648.3|42628.3|42648.3|42628.3|42643.3|42623.3|3
1653573490000|2022-05-26 13:58:10|42650.8|42630.8|42650.8|42630.8|42650.8|42630.8|42650.8|42630.8|1
1653573500000|2022-05-26 13:58:20|42648.3|42628.3|42647.1|42627.1|42648.3|42628.3|42647.1|42627.1|9
1653573510000|2022-05-26 13:58:30|42643.3|42623.3|42647.1|42627.1|42647.1|42627.1|42643.3|42623.3|9
1653573520000|2022-05-26 13:58:40|42653.3|42633.3|42654.5|42634.5|42655.8|42635.8|42653.2|42633.2|4
1653573530000|2022-05-26 13:58:50|42653.3|42633.3|42634.5|42614.5|42654.5|42634.5|42633.3|42613.3|53
1653573540000|2022-05-26 13:59:00|42635.8|42615.8|42645.8|42625.8|42645.8|42625.8|42635.8|42615.8|7
1653573550000|2022-05-26 13:59:10|42647|42627|42650.8|42630.8|42650.8|42630.8|42647|42627|3
1653573560000|2022-05-26 13:59:20|42649.5|42629.5|42645.8|42625.8|42649.5|42629.5|42645.8|42625.8|5
1653573570000|2022-05-26 13:59:30|42647|42627|42644.5|42624.5|42649.5|42629.5|42644.5|42624.5|8
1653573580000|2022-05-26 13:59:40|42643.3|42623.3|42639.5|42619.5|42643.3|42623.3|42639.5|42619.5|5
1653573590000|2022-05-26 13:59:50|42638.2|42618.2|42635.8|42615.8|42638.2|42618.2|42635.8|42615.8|1
1653573600000|2022-05-26 14:00:00|42637|42617|42652.1|42632.1|42652.1|42632.1|42637|42617|11
1653573610000|2022-05-26 14:00:10|42653.3|42633.3|42652.1|42632.1|42654.6|42634.6|42652.1|42632.1|7
1653573620000|2022-05-26 14:00:20|||||||||1
1653573630000|2022-05-26 14:00:30|42650.8|42630.8|42649.5|42629.5|42653.3|42633.3|42649.5|42629.5|3
1653573640000|2022-05-26 14:00:40|42648.3|42628.3|42657|42637|42658.3|42638.3|42648.3|42628.3|2
1653573650000|2022-05-26 14:00:50|42660.8|42640.8|42678.3|42658.3|42678.3|42658.3|42658.3|42638.3|18
1653573660000|2022-05-26 14:01:00|42680.8|42660.8|42692.1|42672.1|42695.8|42675.8|42680.8|42660.8|12
1653573670000|2022-05-26 14:01:10|42693.3|42673.3|42697.1|42677.1|42697.1|42677.1|42692.1|42672.1|8
1653573680000|2022-05-26 14:01:20|42699.6|42679.6|42697.1|42677.1|42700.8|42680.8|42697.1|42677.1|27
1653573690000|2022-05-26 14:01:30|42695.8|42675.8|42678.3|42658.3|42695.8|42675.8|42678.3|42658.3|18
1653573700000|2022-05-26 14:01:40|42675.8|42655.8|42674.5|42654.5|42675.8|42655.8|42672|42652|12
1653573710000|2022-05-26 14:01:50|42675.8|42655.8|42672|42652|42677.1|42657.1|42672|42652|3
1653573720000|2022-05-26 14:02:00|42670.7|42650.7|42670.8|42650.8|42673.3|42653.3|42670.7|42650.7|6
1653573730000|2022-05-26 14:02:10|42669.5|42649.5|42648.3|42628.3|42669.5|42649.5|42648.3|42628.3|4
1653573740000|2022-05-26 14:02:20|42649.5|42629.5|42654.5|42634.5|42654.5|42634.5|42649.5|42629.5|5
1653573750000|2022-05-26 14:02:30|42655.8|42635.8|42659.5|42639.5|42659.5|42639.5|42655.8|42635.8|2
1653573760000|2022-05-26 14:02:40|42660.8|42640.8|42669.5|42649.5|42672|42652|42659.5|42639.5|15
1653573770000|2022-05-26 14:02:50|42670.8|42650.8|42675.8|42655.8|42675.8|42655.8|42669.5|42649.5|1
1653573780000|2022-05-26 14:03:00|42678.3|42658.3|42675.8|42655.8|42680.8|42660.8|42675.8|42655.8|3
1653573790000|2022-05-26 14:03:10|42674.5|42654.5|42674.5|42654.5|42674.5|42654.5|42670.8|42650.8|2
1653573800000|2022-05-26 14:03:20|42675.8|42655.8|42678.3|42658.3|42679.5|42659.5|42675.8|42655.8|3
1653573810000|2022-05-26 14:03:30|42683.3|42663.3|42692|42672|42693.3|42673.3|42683.3|42663.3|8
1653573820000|2022-05-26 14:03:40|42690.8|42670.8|42678.3|42658.3|42690.8|42670.8|42678.3|42658.3|9
1653573830000|2022-05-26 14:03:50|42679.6|42659.6|42679.6|42659.6|42679.6|42659.6|42679.6|42659.6|0
1653573840000|2022-05-26 14:04:00|42680.8|42660.8|42695.8|42675.8|42695.8|42675.8|42680.8|42660.8|7
1653573850000|2022-05-26 14:04:10|42694.6|42674.6|42692.1|42672.1|42694.6|42674.6|42692.1|42672.1|2
1653573860000|2022-05-26 14:04:20|42689.6|42669.6|42668.3|42648.3|42689.6|42669.6|42668.3|42648.3|6
1653573870000|2022-05-26 14:04:30|42665.8|42645.8|42673.3|42653.3|42673.3|42653.3|42664.5|42644.5|3
1653573880000|2022-05-26 14:04:40|42674.5|42654.5|42665.8|42645.8|42674.5|42654.5|42665.8|42645.8|11
1653573890000|2022-05-26 14:04:50|42667.1|42647.1|42673.3|42653.3|42673.3|42653.3|42665.8|42645.8|13
1653573900000|2022-05-26 14:05:00|42677|42657|42669.5|42649.5|42682|42662|42667|42647|18
1653573910000|2022-05-26 14:05:10|42670.8|42650.8|42672|42652|42674.5|42654.5|42670.8|42650.8|2
1653573920000|2022-05-26 14:05:20|42669.5|42649.5|42664.5|42644.5|42669.5|42649.5|42662|42642|11
1653573930000|2022-05-26 14:05:30|42665.8|42645.8|42668.3|42648.3|42668.3|42648.3|42664.5|42644.5|4
1653573940000|2022-05-26 14:05:40|42667|42647|42667|42647|42667|42647|42664.5|42644.5|7
1653573950000|2022-05-26 14:05:50|42665.8|42645.8|42662|42642|42665.8|42645.8|42662|42642|6
1653573960000|2022-05-26 14:06:00|42664.5|42644.5|42668.3|42648.3|42669.6|42649.6|42664.5|42644.5|9
1653573970000|2022-05-26 14:06:10|42667.1|42647.1|42663.3|42643.3|42667.1|42647.1|42663.3|42643.3|9
1653573980000|2022-05-26 14:06:20|42662.1|42642.1|42658.3|42638.3|42662.1|42642.1|42658.3|42638.3|5
1653573990000|2022-05-26 14:06:30|42657|42637|42647|42627|42657|42637|42647|42627|4
1653574000000|2022-05-26 14:06:40|42645.8|42625.8|42644.5|42624.5|42647|42627|42644.5|42624.5|4
1653574010000|2022-05-26 14:06:50|42647|42627|42648.3|42628.3|42648.3|42628.3|42647|42627|7
1653574020000|2022-05-26 14:07:00|42649.5|42629.5|42649.5|42629.5|42652|42632|42649.5|42629.5|7
1653574050000|2022-05-26 14:07:30|42650.8|42630.8|42653.3|42633.3|42667|42647|42650.8|42630.8|28
1653574060000|2022-05-26 14:07:40|42652|42632|42652|42632|42653.3|42633.3|42652|42632|6
1653574070000|2022-05-26 14:07:50|42650.8|42630.8|42644.5|42624.5|42650.8|42630.8|42644.5|42624.5|6
1653574080000|2022-05-26 14:08:00|42643.3|42623.3|42638.3|42618.3|42643.3|42623.3|42638.3|42618.3|2
1653574090000|2022-05-26 14:08:10|42635.8|42615.8|42625.8|42605.8|42635.8|42615.8|42623.3|42603.3|15
1653574100000|2022-05-26 14:08:20|42624.5|42604.5|42629.5|42609.5|42629.5|42609.5|42624.5|42604.5|3
1653574110000|2022-05-26 14:08:30|42630.8|42610.8|42642|42622|42642|42622|42630.8|42610.8|11
1653574120000|2022-05-26 14:08:40|42645.8|42625.8|42639.5|42619.5|42645.8|42625.8|42639.5|42619.5|10
1653574130000|2022-05-26 14:08:50|42638.3|42618.3|42633.3|42613.3|42638.3|42618.3|42632|42612|4
1653574140000|2022-05-26 14:09:00|42635.8|42615.8|42635.8|42615.8|42635.8|42615.8|42633.3|42613.3|4
1653574150000|2022-05-26 14:09:10|42633.3|42613.3|42637.1|42617.1|42637.1|42617.1|42633.3|42613.3|3
1653574160000|2022-05-26 14:09:20|42638.3|42618.3|42649.5|42629.5|42649.5|42629.5|42638.3|42618.3|21
1653574170000|2022-05-26 14:09:30|42647|42627|42642|42622|42647|42627|42642|42622|21
1653574180000|2022-05-26 14:09:40|42643.3|42623.3|42640.8|42620.8|42644.5|42624.5|42640.8|42620.8|0
1653574190000|2022-05-26 14:09:50|42643.3|42623.3|42644.5|42624.5|42644.5|42624.5|42643.3|42623.3|4
1653574200000|2022-05-26 14:10:00|42645.8|42625.8|42645.8|42625.8|42647|42627|42645.8|42625.8|8
1653574210000|2022-05-26 14:10:10|42647|42627|42643.3|42623.3|42647|42627|42643.3|42623.3|2
1653574220000|2022-05-26 14:10:20|42642|42622|42634.5|42614.5|42643.3|42623.3|42630.8|42610.8|1
1653574230000|2022-05-26 14:10:30|42633.3|42613.3|42629.5|42609.5|42634.5|42614.5|42628.3|42608.3|4
1653574240000|2022-05-26 14:10:40|42632|42612|42620.8|42600.8|42632|42612|42620.8|42600.8|8
1653574250000|2022-05-26 14:10:50|42622|42602|42627.1|42607.1|42627.1|42607.1|42622|42602|9
1653574260000|2022-05-26 14:11:00|42628.3|42608.3|42627.1|42607.1|42630.8|42610.8|42627.1|42607.1|8
1653574270000|2022-05-26 14:11:10|42628.3|42608.3|42625.8|42605.8|42628.3|42608.3|42625.8|42605.8|7
1653574280000|2022-05-26 14:11:20|42624.5|42604.5|42622|42602|42624.5|42604.5|42622|42602|6
1653574290000|2022-05-26 14:11:30|42620.8|42600.8|42612|42592|42620.8|42600.8|42609.5|42589.5|6
1653574300000|2022-05-26 14:11:40|42613.3|42593.3|42602|42582|42613.3|42593.3|42602|42582|15
1653574310000|2022-05-26 14:11:50|42600.8|42580.8|42592|42572|42602|42582|42592|42572|20
1653574320000|2022-05-26 14:12:00|42593.3|42573.3|42609.5|42589.5|42609.5|42589.5|42593.3|42573.3|30
1653574330000|2022-05-26 14:12:10|42610.8|42590.8|42609.5|42589.5|42612|42592|42609.5|42589.5|2
1653574340000|2022-05-26 14:12:20|42612|42592|42627|42607|42627|42607|42612|42592|16
1653574350000|2022-05-26 14:12:30|42628.3|42608.3|42652|42632|42652|42632|42628.3|42608.3|15
1653574360000|2022-05-26 14:12:40|42649.5|42629.5|42647|42627|42652.1|42632.1|42647|42627|15
1653574370000|2022-05-26 14:12:50|42645.8|42625.8|42643.3|42623.3|42647|42627|42643.3|42623.3|5
1653574380000|2022-05-26 14:13:00|42642|42622|42637|42617|42643.3|42623.3|42633.3|42613.3|14
1653574390000|2022-05-26 14:13:10|42639.5|42619.5|42649.5|42629.5|42649.5|42629.5|42637|42617|13
1653574400000|2022-05-26 14:13:20|42650.8|42630.8|42649.5|42629.5|42654.6|42634.6|42649.5|42629.5|17
1653574410000|2022-05-26 14:13:30|42644.5|42624.5|42644.5|42624.5|42644.5|42624.5|42644.5|42624.5|5
1653574420000|2022-05-26 14:13:40|42645.8|42625.8|42645.8|42625.8|42645.8|42625.8|42644.5|42624.5|1
1653574430000|2022-05-26 14:13:50|42647|42627|42647|42627|42648.3|42628.3|42647|42627|0
1653574440000|2022-05-26 14:14:00|42645.8|42625.8|42650.8|42630.8|42650.8|42630.8|42645.8|42625.8|4
1653574450000|2022-05-26 14:14:10|42652.1|42632.1|42664.5|42644.5|42665.8|42645.8|42652.1|42632.1|17
1653574460000|2022-05-26 14:14:20|42665.8|42645.8|42668.3|42648.3|42669.5|42649.5|42664.5|42644.5|5
1653574470000|2022-05-26 14:14:30|42664.5|42644.5|42664.5|42644.5|42667|42647|42664.5|42644.5|7
1653574480000|2022-05-26 14:14:40|42665.8|42645.8|42653.3|42633.3|42665.8|42645.8|42653.3|42633.3|8
1653574490000|2022-05-26 14:14:50|42648.3|42628.3|42653.3|42633.3|42653.3|42633.3|42648.3|42628.3|8
1653574500000|2022-05-26 14:15:00|42654.5|42634.5|42657|42637|42657|42637|42654.5|42634.5|7
1653574510000|2022-05-26 14:15:10|42655.8|42635.8|42663.3|42643.3|42668.3|42648.3|42654.5|42634.5|6
1653574520000|2022-05-26 14:15:20|42665.8|42645.8|42667|42647|42668.3|42648.3|42665.8|42645.8|4
1653574530000|2022-05-26 14:15:30|42668.3|42648.3|42665.8|42645.8|42668.3|42648.3|42665.8|42645.8|7
1653574540000|2022-05-26 14:15:40|42664.5|42644.5|42665.8|42645.8|42668.3|42648.3|42664.5|42644.5|4
1653574550000|2022-05-26 14:15:50|42667|42647|42665.8|42645.8|42667|42647|42665.8|42645.8|6
1653574560000|2022-05-26 14:16:00|42664.5|42644.5|42663.3|42643.3|42668.3|42648.3|42663.3|42643.3|15
1653574570000|2022-05-26 14:16:10|42662|42642|42654.5|42634.5|42662|42642|42654.5|42634.5|3
1653574580000|2022-05-26 14:16:20|42653.3|42633.3|42650.8|42630.8|42653.3|42633.3|42650.8|42630.8|1
1653574590000|2022-05-26 14:16:30|42652|42632|42648.3|42628.3|42652|42632|42648.3|42628.3|3
1653574600000|2022-05-26 14:16:40|42644.5|42624.5|42643.3|42623.3|42644.5|42624.5|42643.3|42623.3|2
1653574610000|2022-05-26 14:16:50|42642|42622|42643.3|42623.3|42643.3|42623.3|42642|42622|5
1653574620000|2022-05-26 14:17:00|42642|42622|42624.5|42604.5|42643.3|42623.3|42620.8|42600.8|13
1653574630000|2022-05-26 14:17:10|42623.3|42603.3|42623.3|42603.3|42623.3|42603.3|42620.8|42600.8|0
1653574640000|2022-05-26 14:17:20|42620.8|42600.8|42623.3|42603.3|42623.3|42603.3|42620.8|42600.8|3
1653574650000|2022-05-26 14:17:30|42620.8|42600.8|42623.3|42603.3|42624.5|42604.5|42620.8|42600.8|4
1653574660000|2022-05-26 14:17:40|42624.5|42604.5|42624.5|42604.5|42624.5|42604.5|42624.5|42604.5|2
1653574670000|2022-05-26 14:17:50|42625.8|42605.8|42623.3|42603.3|42625.8|42605.8|42623.3|42603.3|5
1653574680000|2022-05-26 14:18:00|42620.8|42600.8|42623.3|42603.3|42623.3|42603.3|42619.5|42599.5|5
1653574690000|2022-05-26 14:18:10|42625.8|42605.8|42625.8|42605.8|42627|42607|42625.8|42605.8|4
1653574700000|2022-05-26 14:18:20|42623.3|42603.3|42625.8|42605.8|42628.3|42608.3|42623.3|42603.3|2
1653574710000|2022-05-26 14:18:30|42628.3|42608.3|42628.3|42608.3|42628.3|42608.3|42628.3|42608.3|0
1653574730000|2022-05-26 14:18:50|42629.5|42609.5|42628.3|42608.3|42629.5|42609.5|42628.3|42608.3|4
1653574740000|2022-05-26 14:19:00|42629.5|42609.5|42629.5|42609.5|42629.5|42609.5|42628.3|42608.3|3
1653574750000|2022-05-26 14:19:10|42630.8|42610.8|42628.2|42608.2|42639.5|42619.5|42628.2|42608.2|28
1653574760000|2022-05-26 14:19:20|42629.5|42609.5|42629.5|42609.5|42629.5|42609.5|42628.2|42608.2|6
1653574770000|2022-05-26 14:19:30|42628.2|42608.2|42618.3|42598.3|42629.5|42609.5|42618.3|42598.3|11
1653574780000|2022-05-26 14:19:40|42615.8|42595.8|42620.8|42600.8|42620.8|42600.8|42615.8|42595.8|3
1653574790000|2022-05-26 14:19:50|42619.5|42599.5|42627|42607|42627|42607|42619.5|42599.5|11
1653574800000|2022-05-26 14:20:00|42629.5|42609.5|42625.8|42605.8|42629.5|42609.5|42623.3|42603.3|5
1653574810000|2022-05-26 14:20:10|42624.5|42604.5|42638.3|42618.3|42640.8|42620.8|42623.3|42603.3|15
1653574820000|2022-05-26 14:20:20|42639.5|42619.5|42643.3|42623.3|42643.3|42623.3|42639.5|42619.5|7
1653574830000|2022-05-26 14:20:30|42642|42622|42640.8|42620.8|42642|42622|42640.8|42620.8|0
1653574840000|2022-05-26 14:20:40|42642|42622|42640.8|42620.8|42643.3|42623.3|42640.8|42620.8|1
1653574850000|2022-05-26 14:20:50|42642|42622|42643.3|42623.3|42643.3|42623.3|42642|42622|1
1653574860000|2022-05-26 14:21:00|42644.5|42624.5|42645.8|42625.8|42648.3|42628.3|42643.3|42623.3|10
1653574870000|2022-05-26 14:21:10|42647|42627|42648.3|42628.3|42648.3|42628.3|42645.8|42625.8|2
1653574880000|2022-05-26 14:21:20|42649.5|42629.5|42658.3|42638.3|42658.3|42638.3|42649.5|42629.5|6
1653574890000|2022-05-26 14:21:30|42662|42642|42665.8|42645.8|42668.3|42648.3|42662|42642|11
1653574900000|2022-05-26 14:21:40|||||||||6
1653574910000|2022-05-26 14:21:50|42664.5|42644.5|42660.8|42640.8|42665.8|42645.8|42660.8|42640.8|2
1653574920000|2022-05-26 14:22:00|42659.5|42639.5|42660.8|42640.8|42660.8|42640.8|42655.8|42635.8|10
1653574930000|2022-05-26 14:22:10|42665.8|42645.8|42665.8|42645.8|42665.8|42645.8|42665.8|42645.8|6
1653574940000|2022-05-26 14:22:20|42670.8|42650.8|42672|42652|42672|42652|42670.8|42650.8|9
1653574950000|2022-05-26 14:22:30|42670.8|42650.8|42664.5|42644.5|42672|42652|42664.5|42644.5|10
1653574960000|2022-05-26 14:22:40|42665.8|42645.8|42669.5|42649.5|42669.5|42649.5|42662|42642|15
1653574970000|2022-05-26 14:22:50|42675.8|42655.8|42683.3|42663.3|42683.3|42663.3|42675.8|42655.8|27
1653574980000|2022-05-26 14:23:00|42684.5|42664.5|42688.3|42668.3|42688.3|42668.3|42684.5|42664.5|4
1653574990000|2022-05-26 14:23:10|42685.8|42665.8|42685.8|42665.8|42689.5|42669.5|42685.8|42665.8|2
1653575000000|2022-05-26 14:23:20|42684.5|42664.5|42675.8|42655.8|42684.5|42664.5|42675.8|42655.8|8
1653575010000|2022-05-26 14:23:30|42677|42657|42678.3|42658.3|42678.3|42658.3|42677|42657|0
1653575020000|2022-05-26 14:23:40|||||||||1
1653575030000|2022-05-26 14:23:50|42682.1|42662.1|42680.8|42660.8|42682.1|42662.1|42679.5|42659.5|8
1653575040000|2022-05-26 14:24:00|42682|42662|42683.3|42663.3|42684.5|42664.5|42680.8|42660.8|8
1653575050000|2022-05-26 14:24:10|42684.5|42664.5|42684.5|42664.5|42684.5|42664.5|42683.3|42663.3|4
1653575060000|2022-05-26 14:24:20|42683.3|42663.3|42677|42657|42683.3|42663.3|42677|42657|2
1653575070000|2022-05-26 14:24:30|42675.8|42655.8|42675.8|42655.8|42678.3|42658.3|42675.8|42655.8|2
1653575080000|2022-05-26 14:24:40|42674.5|42654.5|42680.8|42660.8|42680.8|42660.8|42673.3|42653.3|9
1653575090000|2022-05-26 14:24:50|42682|42662|42684.5|42664.5|42687|42667|42680.8|42660.8|4
1653575100000|2022-05-26 14:25:00|42682|42662|42678.3|42658.3|42683.3|42663.3|42678.3|42658.3|4
1653575110000|2022-05-26 14:25:10|42679.5|42659.5|42679.5|42659.5|42679.5|42659.5|42678.3|42658.3|1
1653575120000|2022-05-26 14:25:20|42680.8|42660.8|42685.8|42665.8|42690.8|42670.8|42680.8|42660.8|7
1653575130000|2022-05-26 14:25:30|42683.3|42663.3|42683.3|42663.3|42683.3|42663.3|42683.3|42663.3|4
1653575140000|2022-05-26 14:25:40|42682|42662|42682|42662|42682|42662|42682|42662|1
1653575150000|2022-05-26 14:25:50|42680.8|42660.8|42680.8|42660.8|42680.8|42660.8|42679.5|42659.5|3
1653575160000|2022-05-26 14:26:00|42679.5|42659.5|42679.5|42659.5|42682|42662|42679.5|42659.5|23
1653575170000|2022-05-26 14:26:10|42680.8|42660.8|42670.8|42650.8|42683.3|42663.3|42670.8|42650.8|6
1653575180000|2022-05-26 14:26:20|42668.3|42648.3|42665.8|42645.8|42668.3|42648.3|42663.3|42643.3|10
1653575190000|2022-05-26 14:26:30|42664.5|42644.5|42668.3|42648.3|42668.3|42648.3|42663.3|42643.3|2
1653575200000|2022-05-26 14:26:40|42669.5|42649.5|42660.8|42640.8|42669.5|42649.5|42660.8|42640.8|9
1653575210000|2022-05-26 14:26:50|42662|42642|42663.3|42643.3|42663.3|42643.3|42662|42642|5
1653575220000|2022-05-26 14:27:00|42664.5|42644.5|42675.8|42655.8|42675.8|42655.8|42664.5|42644.5|15
1653575230000|2022-05-26 14:27:10|42677|42657|42680.8|42660.8|42685.8|42665.8|42677|42657|5
1653575240000|2022-05-26 14:27:20|42682|42662|42677|42657|42682|42662|42677|42657|7
1653575250000|2022-05-26 14:27:30|42675.8|42655.8|42668.3|42648.3|42675.8|42655.8|42668.3|42648.3|4
1653575260000|2022-05-26 14:27:40|42667|42647|42658.3|42638.3|42667|42647|42658.3|42638.3|16
1653575270000|2022-05-26 14:27:50|42659.5|42639.5|42659.5|42639.5|42659.5|42639.5|42658.3|42638.3|2
1653575280000|2022-05-26 14:28:00|42658.3|42638.3|42663.3|42643.3|42663.3|42643.3|42658.3|42638.3|5
1653575290000|2022-05-26 14:28:10|42664.5|42644.5|42663.3|42643.3|42664.5|42644.5|42663.3|42643.3|7
1653575300000|2022-05-26 14:28:20|42662|42642|42663.3|42643.3|42663.3|42643.3|42660.8|42640.8|1
1653575310000|2022-05-26 14:28:30|42660.8|42640.8|42663.3|42643.3|42663.3|42643.3|42660.8|42640.8|3
1653575320000|2022-05-26 14:28:40|42660.8|42640.8|42654.5|42634.5|42660.8|42640.8|42654.5|42634.5|6
1653575330000|2022-05-26 14:28:50|42647|42627|42648.3|42628.3|42648.3|42628.3|42645.8|42625.8|8
1653575340000|2022-05-26 14:29:00|42647|42627|42640.8|42620.8|42647|42627|42640.8|42620.8|6
1653575350000|2022-05-26 14:29:10|42642|42622|42638.3|42618.3|42643.3|42623.3|42638.3|42618.3|7
1653575360000|2022-05-26 14:29:20|42635.8|42615.8|42637|42617|42638.3|42618.3|42635.8|42615.8|3
1653575370000|2022-05-26 14:29:30|42635.8|42615.8|42643.3|42623.3|42643.3|42623.3|42635.8|42615.8|4
1653575380000|2022-05-26 14:29:40|42640.8|42620.8|42643.3|42623.3|42643.3|42623.3|42638.3|42618.3|1
1653575390000|2022-05-26 14:29:50|42642|42622|42639.5|42619.5|42642|42622|42634.5|42614.5|5
1653575400000|2022-05-26 14:30:00|42643.3|42623.3|42648.3|42628.3|42648.3|42628.3|42643.3|42623.3|8
1653575410000|2022-05-26 14:30:10|42650.8|42630.8|42653.3|42633.3|42654.5|42634.5|42650.8|42630.8|4
1653575420000|2022-05-26 14:30:20|42652|42632|42653.3|42633.3|42653.3|42633.3|42652|42632|2
1653575430000|2022-05-26 14:30:30|42652|42632|42648.3|42628.3|42652|42632|42644.5|42624.5|2
1653575440000|2022-05-26 14:30:40|42649.5|42629.5|42650.8|42630.8|42650.8|42630.8|42649.5|42629.5|3
1653575450000|2022-05-26 14:30:50|42648.3|42628.3|42647|42627|42648.3|42628.3|42647|42627|2
1653575460000|2022-05-26 14:31:00|42640.8|42620.8|42638.3|42618.3|42640.8|42620.8|42635.8|42615.8|12
1653575470000|2022-05-26 14:31:10|42640.8|42620.8|42638.3|42618.3|42640.8|42620.8|42638.3|42618.3|0
1653575480000|2022-05-26 14:31:20|42640.8|42620.8|42638.3|42618.3|42640.8|42620.8|42638.3|42618.3|2
1653575490000|2022-05-26 14:31:30|42639.5|42619.5|42640.8|42620.8|42640.8|42620.8|42638.3|42618.3|5
1653575500000|2022-05-26 14:31:40|42639.5|42619.5|42640.8|42620.8|42640.8|42620.8|42639.5|42619.5|2
1653575510000|2022-05-26 14:31:50|42643.3|42623.3|42640.8|42620.8|42643.3|42623.3|42640.8|42620.8|0
1653575520000|2022-05-26 14:32:00|42644.5|42624.5|42653.3|42633.3|42653.3|42633.3|42644.5|42624.5|11
1653575530000|2022-05-26 14:32:10|42654.6|42634.6|42655.8|42635.8|42655.8|42635.8|42654.6|42634.6|5
1653575540000|2022-05-26 14:32:20|42653.3|42633.3|42650.8|42630.8|42653.3|42633.3|42650.8|42630.8|5
1653575550000|2022-05-26 14:32:30|42648.3|42628.3|42648.3|42628.3|42649.6|42629.6|42648.3|42628.3|24
1653575560000|2022-05-26 14:32:40|42647|42627|42645.8|42625.8|42647|42627|42645.8|42625.8|1
1653575570000|2022-05-26 14:32:50|42647.1|42627.1|42643.3|42623.3|42650.8|42630.8|42643.3|42623.3|9
1653575580000|2022-05-26 14:33:00|42642|42622|42640.8|42620.8|42642|42622|42639.5|42619.5|1
1653575590000|2022-05-26 14:33:10|42639.5|42619.5|42635.8|42615.8|42639.5|42619.5|42635.8|42615.8|1
1653575600000|2022-05-26 14:33:20|42638.3|42618.3|42635.8|42615.8|42638.3|42618.3|42635.8|42615.8|6
1653575610000|2022-05-26 14:33:30|42637.1|42617.1|42650.8|42630.8|42650.8|42630.8|42637.1|42617.1|9
1653575620000|2022-05-26 14:33:40|42649.5|42629.5|42650.8|42630.8|42650.8|42630.8|42648.3|42628.3|2
1653575630000|2022-05-26 14:33:50|42652.1|42632.1|42653.3|42633.3|42653.3|42633.3|42652.1|42632.1|3
1653575640000|2022-05-26 14:34:00|42650.8|42630.8|42650.8|42630.8|42653.3|42633.3|42650.8|42630.8|5
1653575650000|2022-05-26 14:34:10|42652.1|42632.1|42657|42637|42658.3|42638.3|42652.1|42632.1|5
1653575660000|2022-05-26 14:34:20|42655.8|42635.8|42653.3|42633.3|42655.8|42635.8|42653.3|42633.3|2
1653575670000|2022-05-26 14:34:30|42652|42632|42640.8|42620.8|42652|42632|42640.8|42620.8|5
1653575680000|2022-05-26 14:34:40|42638.3|42618.3|42638.3|42618.3|42640.8|42620.8|42638.3|42618.3|24
1653575700000|2022-05-26 14:35:00|42640.8|42620.8|42640.8|42620.8|42640.8|42620.8|42640.8|42620.8|3
1653575710000|2022-05-26 14:35:10|42643.3|42623.3|42650.8|42630.8|42655.8|42635.8|42643.3|42623.3|10
1653575720000|2022-05-26 14:35:20|42653.3|42633.3|42653.3|42633.3|42653.3|42633.3|42652|42632|0
1653575730000|2022-05-26 14:35:30|42652|42632|42652|42632|42652|42632|42652|42632|1
1653575740000|2022-05-26 14:35:40|42653.3|42633.3|42657.1|42637.1|42657.1|42637.1|42653.3|42633.3|3
1653575750000|2022-05-26 14:35:50|42655.8|42635.8|42654.6|42634.6|42655.8|42635.8|42654.6|42634.6|3
1653575760000|2022-05-26 14:36:00|42657.1|42637.1|42663.3|42643.3|42663.3|42643.3|42657.1|42637.1|6
1653575770000|2022-05-26 14:36:10|42665.8|42645.8|42653.3|42633.3|42668.3|42648.3|42653.3|42633.3|11
1653575780000|2022-05-26 14:36:20|42650.8|42630.8|42649.6|42629.6|42650.8|42630.8|42649.6|42629.6|1
1653575790000|2022-05-26 14:36:30|42648.3|42628.3|42645.8|42625.8|42648.3|42628.3|42645.8|42625.8|3
1653575810000|2022-05-26 14:36:50|42643.3|42623.3|42639.6|42619.6|42643.3|42623.3|42639.6|42619.6|8
1653575820000|2022-05-26 14:37:00|42638.3|42618.3|42638.3|42618.3|42638.3|42618.3|42635.8|42615.8|3
1653575830000|2022-05-26 14:37:10|42635.8|42615.8|42635.8|42615.8|42635.8|42615.8|42635.8|42615.8|3
1653575840000|2022-05-26 14:37:20|42637.1|42617.1|42639.6|42619.6|42639.6|42619.6|42637.1|42617.1|17
1653575850000|2022-05-26 14:37:30|42640.8|42620.8|42639.6|42619.6|42643.3|42623.3|42639.6|42619.6|3
1653575860000|2022-05-26 14:37:40|42640.8|42620.8|42640.8|42620.8|42643.3|42623.3|42640.8|42620.8|3
1653575870000|2022-05-26 14:37:50|42638.3|42618.3|42640.8|42620.8|42640.8|42620.8|42638.3|42618.3|0
1653575880000|2022-05-26 14:38:00|42639.5|42619.5|42638.3|42618.3|42639.5|42619.5|42638.3|42618.3|1
1653575890000|2022-05-26 14:38:10|42640.8|42620.8|42640.8|42620.8|42640.8|42620.8|42635.8|42615.8|1
1653575900000|2022-05-26 14:38:20|42642.1|42622.1|42647|42627|42647|42627|42642.1|42622.1|7
1653575910000|2022-05-26 14:38:30|42645.8|42625.8|42645.8|42625.8|42648.3|42628.3|42645.8|42625.8|2
1653575920000|2022-05-26 14:38:40|42647.1|42627.1|42647.1|42627.1|42648.3|42628.3|42644.6|42624.6|9
1653575930000|2022-05-26 14:38:50|42648.3|42628.3|42620.8|42600.8|42648.3|42628.3|42620.8|42600.8|11
1653575940000|2022-05-26 14:39:00|42618.3|42598.3|42617|42597|42620.8|42600.8|42617|42597|11
1653575950000|2022-05-26 14:39:10|42618.3|42598.3|42615.8|42595.8|42618.3|42598.3|42614.5|42594.5|2
1653575960000|2022-05-26 14:39:20|42614.6|42594.6|42610.8|42590.8|42615.8|42595.8|42610.8|42590.8|5
1653575970000|2022-05-26 14:39:30|42612.1|42592.1|42613.3|42593.3|42613.3|42593.3|42612.1|42592.1|6
1653575980000|2022-05-26 14:39:40|42614.6|42594.6|42619.6|42599.6|42619.6|42599.6|42614.6|42594.6|8
1653575990000|2022-05-26 14:39:50|42620.8|42600.8|42628.3|42608.3|42628.3|42608.3|42620.8|42600.8|3
1653576000000|2022-05-26 14:40:00|42627.1|42607.1|42627.1|42607.1|42628.3|42608.3|42627.1|42607.1|3
1653576010000|2022-05-26 14:40:10|42628.3|42608.3|42630.8|42610.8|42634.5|42614.5|42628.3|42608.3|7
1653576020000|2022-05-26 14:40:20|42632.1|42612.1|42628.3|42608.3|42633.3|42613.3|42628.3|42608.3|5
1653576030000|2022-05-26 14:40:30|42624.5|42604.5|42615.8|42595.8|42624.5|42604.5|42615.8|42595.8|6
1653576040000|2022-05-26 14:40:40|42614.5|42594.5|42610.8|42590.8|42614.5|42594.5|42605.8|42585.8|10
1653576050000|2022-05-26 14:40:50|||||||||2
1653576060000|2022-05-26 14:41:00|42609.5|42589.5|42603.3|42583.3|42609.5|42589.5|42603.3|42583.3|2
1653576070000|2022-05-26 14:41:10|42595.8|42575.8|42585.8|42565.8|42595.8|42575.8|42580.8|42560.8|18
1653576080000|2022-05-26 14:41:20|42588.3|42568.3|42603.3|42583.3|42603.3|42583.3|42588.3|42568.3|11
1653576090000|2022-05-26 14:41:30|42604.5|42584.5|42605.8|42585.8|42605.8|42585.8|42604.5|42584.5|1
1653576100000|2022-05-26 14:41:40|42608.3|42588.3|42610.8|42590.8|42610.8|42590.8|42607|42587|7
1653576110000|2022-05-26 14:41:50|42609.5|42589.5|42605.8|42585.8|42610.8|42590.8|42605.8|42585.8|3
1653576120000|2022-05-26 14:42:00|42603.3|42583.3|42590.8|42570.8|42603.3|42583.3|42590.8|42570.8|7
1653576130000|2022-05-26 14:42:10|42588.3|42568.3|42588.3|42568.3|42588.3|42568.3|42588.3|42568.3|4
1653576140000|2022-05-26 14:42:20|42589.6|42569.6|42588.3|42568.3|42589.6|42569.6|42585.8|42565.8|3
1653576150000|2022-05-26 14:42:30|42589.6|42569.6|42583.3|42563.3|42590.8|42570.8|42583.3|42563.3|6
1653576160000|2022-05-26 14:42:40|42584.6|42564.6|42590.8|42570.8|42590.8|42570.8|42584.6|42564.6|2
1653576170000|2022-05-26 14:42:50|42589.5|42569.5|42585.8|42565.8|42589.5|42569.5|42585.8|42565.8|1
1653576180000|2022-05-26 14:43:00|42584.5|42564.5|42583.3|42563.3|42584.5|42564.5|42583.3|42563.3|0
1653576190000|2022-05-26 14:43:10|42587|42567|42590.8|42570.8|42590.8|42570.8|42585.8|42565.8|3
1653576200000|2022-05-26 14:43:20|42593.3|42573.3|42600.8|42580.8|42600.8|42580.8|42593.3|42573.3|0
1653576210000|2022-05-26 14:43:30|42602.1|42582.1|42622|42602|42622|42602|42602.1|42582.1|12
1653576220000|2022-05-26 14:43:40|42623.3|42603.3|42620.8|42600.8|42623.3|42603.3|42620.8|42600.8|0
1653576230000|2022-05-26 14:43:50|42624.5|42604.5|42613.3|42593.3|42624.5|42604.5|42613.3|42593.3|10
1653576240000|2022-05-26 14:44:00|42609.5|42589.5|42610.8|42590.8|42610.8|42590.8|42608.3|42588.3|6
1653576250000|2022-05-26 14:44:10|42613.3|42593.3|42598.3|42578.3|42615.8|42595.8|42598.3|42578.3|11
1653576260000|2022-05-26 14:44:20|||||||||4
1653576270000|2022-05-26 14:44:30|||||||||1
1653576280000|2022-05-26 14:44:40|42595.8|42575.8|42595.8|42575.8|42595.8|42575.8|42593.3|42573.3|2
1653576290000|2022-05-26 14:44:50|42594.5|42574.5|42587|42567|42595.8|42575.8|42587|42567|3
1653576300000|2022-05-26 14:45:00|42585.8|42565.8|42583.3|42563.3|42585.8|42565.8|42580.8|42560.8|8
1653576310000|2022-05-26 14:45:10|42580.8|42560.8|42587.1|42567.1|42590.8|42570.8|42580.8|42560.8|6
1653576320000|2022-05-26 14:45:20|42585.8|42565.8|42585.8|42565.8|42585.8|42565.8|42585.8|42565.8|0
1653576330000|2022-05-26 14:45:30|42584.6|42564.6|42583.3|42563.3|42587.1|42567.1|42583.3|42563.3|5
1653576340000|2022-05-26 14:45:40|42582|42562|42575.8|42555.8|42582|42562|42575.8|42555.8|3
1653576350000|2022-05-26 14:45:50|42577.1|42557.1|42579.5|42559.5|42579.5|42559.5|42577.1|42557.1|3
1653576360000|2022-05-26 14:46:00|42578.3|42558.3|42580.8|42560.8|42580.8|42560.8|42578.3|42558.3|1
1653576370000|2022-05-26 14:46:10|42578.3|42558.3|42569.5|42549.5|42579.6|42559.6|42569.5|42549.5|12
1653576380000|2022-05-26 14:46:20|42568.3|42548.3|42569.6|42549.6|42572.1|42552.1|42567|42547|6
1653576390000|2022-05-26 14:46:30|42570.8|42550.8|42583.3|42563.3|42583.3|42563.3|42570.8|42550.8|11
1653576400000|2022-05-26 14:46:40|42585.8|42565.8|42585.8|42565.8|42590.8|42570.8|42585.8|42565.8|2
1653576410000|2022-05-26 14:46:50|42588.3|42568.3|42590.8|42570.8|42590.8|42570.8|42588.3|42568.3|4
1653576420000|2022-05-26 14:47:00|42589.5|42569.5|42578.3|42558.3|42590.8|42570.8|42578.3|42558.3|20
1653576430000|2022-05-26 14:47:10|42580.8|42560.8|42572|42552|42580.8|42560.8|42568.3|42548.3|20
1653576440000|2022-05-26 14:47:20|42570.8|42550.8|42585.8|42565.8|42585.8|42565.8|42570.8|42550.8|19
1653576450000|2022-05-26 14:47:30|42584.5|42564.5|42579.6|42559.6|42585.8|42565.8|42579.6|42559.6|13
1653576460000|2022-05-26 14:47:40|42577.1|42557.1|42579.6|42559.6|42579.6|42559.6|42574.6|42554.6|5
1653576470000|2022-05-26 14:47:50|42575.8|42555.8|42579.6|42559.6|42579.6|42559.6|42575.8|42555.8|0
1653576480000|2022-05-26 14:48:00|42575.8|42555.8|42565.8|42545.8|42577.1|42557.1|42565.8|42545.8|19
1653576490000|2022-05-26 14:48:10|42563.3|42543.3|42565.8|42545.8|42565.8|42545.8|42563.3|42543.3|1
1653576500000|2022-05-26 14:48:20|42567.1|42547.1|42573.3|42553.3|42573.3|42553.3|42567.1|42547.1|4
1653576520000|2022-05-26 14:48:40|42575.8|42555.8|42582.1|42562.1|42582.1|42562.1|42575.8|42555.8|3
1653576530000|2022-05-26 14:48:50|42583.3|42563.3|42592.1|42572.1|42592.1|42572.1|42583.3|42563.3|5
1653576540000|2022-05-26 14:49:00|42595.8|42575.8|42612|42592|42613.3|42593.3|42595.8|42575.8|12
1653576550000|2022-05-26 14:49:10|42613.3|42593.3|42614.5|42594.5|42614.5|42594.5|42610.8|42590.8|2
1653576560000|2022-05-26 14:49:20|||||||||1
1653576570000|2022-05-26 14:49:30|||||||||9
1653576580000|2022-05-26 14:49:40|42613.3|42593.3|42613.3|42593.3|42613.3|42593.3|42613.3|42593.3|3
1653576590000|2022-05-26 14:49:50|||||||||3
1653576600000|2022-05-26 14:50:00|42620.8|42600.8|42623.3|42603.3|42623.3|42603.3|42620.8|42600.8|13
1653576610000|2022-05-26 14:50:10|42628.3|42608.3|42634.6|42614.6|42634.6|42614.6|42628.3|42608.3|10
1653576620000|2022-05-26 14:50:20|42635.8|42615.8|42638.3|42618.3|42638.3|42618.3|42635.8|42615.8|2
1653576630000|2022-05-26 14:50:30|42639.6|42619.6|42643.3|42623.3|42644.6|42624.6|42639.6|42619.6|15
1653576640000|2022-05-26 14:50:40|42640.8|42620.8|42640.8|42620.8|42640.8|42620.8|42638.3|42618.3|8
1653576650000|2022-05-26 14:50:50|42635.8|42615.8|42635.8|42615.8|42635.8|42615.8|42633.3|42613.3|8
1653576660000|2022-05-26 14:51:00|42637.1|42617.1|42633.3|42613.3|42638.3|42618.3|42633.3|42613.3|10
1653576670000|2022-05-26 14:51:10|42632|42612|42628.3|42608.3|42632|42612|42628.3|42608.3|0
1653576680000|2022-05-26 14:51:20|42625.8|42605.8|42625.8|42605.8|42625.8|42605.8|42625.8|42605.8|0
1653576690000|2022-05-26 14:51:30|42623.3|42603.3|42623.3|42603.3|42623.3|42603.3|42622.1|42602.1|2
1653576700000|2022-05-26 14:51:40|42620.8|42600.8|42618.3|42598.3|42620.8|42600.8|42618.3|42598.3|3
1653576710000|2022-05-26 14:51:50|42619.6|42599.6|42620.8|42600.8|42620.8|42600.8|42619.6|42599.6|2
1653576720000|2022-05-26 14:52:00|42622.1|42602.1|42620.8|42600.8|42623.3|42603.3|42620.8|42600.8|3
1653576730000|2022-05-26 14:52:10|42623.3|42603.3|42624.6|42604.6|42624.6|42604.6|42620.8|42600.8|8
1653576740000|2022-05-26 14:52:20|42620.8|42600.8|42617.1|42597.1|42620.8|42600.8|42615.8|42595.8|19
1653576750000|2022-05-26 14:52:30|42615.8|42595.8|42615.8|42595.8|42615.8|42595.8|42615.8|42595.8|0
1653576760000|2022-05-26 14:52:40|42614.5|42594.5|42613.3|42593.3|42614.5|42594.5|42613.3|42593.3|2
1653576770000|2022-05-26 14:52:50|42614.6|42594.6|42602|42582|42615.8|42595.8|42602|42582|5
1653576780000|2022-05-26 14:53:00|42600.8|42580.8|42598.3|42578.3|42605.8|42585.8|42598.3|42578.3|2
1653576790000|2022-05-26 14:53:10|42595.8|42575.8|42595.8|42575.8|42595.8|42575.8|42593.3|42573.3|10
1653576800000|2022-05-26 14:53:20|42594.5|42574.5|42597.1|42577.1|42597.1|42577.1|42594.5|42574.5|1
1653576810000|2022-05-26 14:53:30|42595.8|42575.8|42590.8|42570.8|42595.8|42575.8|42590.8|42570.8|4
1653576820000|2022-05-26 14:53:40|42589.5|42569.5|42582.1|42562.1|42589.5|42569.5|42582.1|42562.1|3
1653576830000|2022-05-26 14:53:50|42583.3|42563.3|42584.6|42564.6|42588.3|42568.3|42583.3|42563.3|6
1653576840000|2022-05-26 14:54:00|42585.8|42565.8|42578.3|42558.3|42585.8|42565.8|42578.3|42558.3|7
1653576850000|2022-05-26 14:54:10|42579.6|42559.6|42580.8|42560.8|42584.5|42564.5|42579.6|42559.6|3
1653576860000|2022-05-26 14:54:20|42583.3|42563.3|42583.3|42563.3|42585.8|42565.8|42580.8|42560.8|1
1653576870000|2022-05-26 14:54:30|42584.6|42564.6|42593.3|42573.3|42593.3|42573.3|42584.6|42564.6|6
1653576880000|2022-05-26 14:54:40|42595.8|42575.8|42598.3|42578.3|42598.3|42578.3|42594.5|42574.5|1
1653576890000|2022-05-26 14:54:50|42599.6|42579.6|42608.3|42588.3|42608.3|42588.3|42599.6|42579.6|3
1653576900000|2022-05-26 14:55:00|42607|42587|42605.8|42585.8|42607|42587|42604.5|42584.5|5
1653576910000|2022-05-26 14:55:10|42604.5|42584.5|42599.6|42579.6|42604.5|42584.5|42599.6|42579.6|1
1653576920000|2022-05-26 14:55:20|42598.3|42578.3|42595.8|42575.8|42598.3|42578.3|42595.8|42575.8|3
1653576930000|2022-05-26 14:55:30|42594.5|42574.5|42590.8|42570.8|42594.5|42574.5|42590.8|42570.8|5
1653576940000|2022-05-26 14:55:40|42588.3|42568.3|42585.8|42565.8|42588.3|42568.3|42585.8|42565.8|11
1653576950000|2022-05-26 14:55:50|42587.1|42567.1|42590.8|42570.8|42590.8|42570.8|42587.1|42567.1|15
1653576960000|2022-05-26 14:56:00|42592.1|42572.1|42590.8|42570.8|42594.6|42574.6|42590.8|42570.8|6
1653576970000|2022-05-26 14:56:10|42588.3|42568.3|42593.3|42573.3|42593.3|42573.3|42588.3|42568.3|15
1653576980000|2022-05-26 14:56:20|42595.8|42575.8|42600.8|42580.8|42600.8|42580.8|42595.8|42575.8|3
1653576990000|2022-05-26 14:56:30|42598.3|42578.3|42600.8|42580.8|42600.8|42580.8|42598.3|42578.3|5
1653577000000|2022-05-26 14:56:40|42598.3|42578.3|42595.8|42575.8|42598.3|42578.3|42592|42572|7
1653577010000|2022-05-26 14:56:50|42590.8|42570.8|42590.8|42570.8|42590.8|42570.8|42589.5|42569.5|2
1653577020000|2022-05-26 14:57:00|42588.3|42568.3|42583.3|42563.3|42588.3|42568.3|42577|42557|6
1653577030000|2022-05-26 14:57:10|42584.6|42564.6|42585.8|42565.8|42588.3|42568.3|42584.6|42564.6|4
1653577040000|2022-05-26 14:57:20|42588.3|42568.3|42590.8|42570.8|42590.8|42570.8|42588.3|42568.3|2
1653577050000|2022-05-26 14:57:30|42593.3|42573.3|42592|42572|42593.3|42573.3|42592|42572|7
1653577060000|2022-05-26 14:57:40|42590.8|42570.8|42585.8|42565.8|42590.8|42570.8|42582|42562|0
1653577070000|2022-05-26 14:57:50|42587.1|42567.1|42588.3|42568.3|42589.5|42569.5|42587.1|42567.1|1
1653577080000|2022-05-26 14:58:00|42593.3|42573.3|42590.8|42570.8|42597|42577|42590.8|42570.8|11
1653577090000|2022-05-26 14:58:10|42592.1|42572.1|42592|42572|42593.3|42573.3|42590.8|42570.8|4
1653577100000|2022-05-26 14:58:20|42590.8|42570.8|42595.8|42575.8|42595.8|42575.8|42590.8|42570.8|6
1653577110000|2022-05-26 14:58:30|42594.6|42574.6|42593.3|42573.3|42595.8|42575.8|42593.3|42573.3|10
1653577120000|2022-05-26 14:58:40|42590.8|42570.8|42585.8|42565.8|42590.8|42570.8|42585.8|42565.8|5
1653577130000|2022-05-26 14:58:50|42588.3|42568.3|42590.8|42570.8|42590.8|42570.8|42588.3|42568.3|2
1653577140000|2022-05-26 14:59:00|42592.1|42572.1|42592|42572|42595.8|42575.8|42592|42572|3
1653577150000|2022-05-26 14:59:10|42590.8|42570.8|42595.8|42575.8|42595.8|42575.8|42590.8|42570.8|2
1653577160000|2022-05-26 14:59:20|42594.5|42574.5|42595.8|42575.8|42595.8|42575.8|42593.3|42573.3|1
1653577170000|2022-05-26 14:59:30|42594.5|42574.5|42595.8|42575.8|42595.8|42575.8|42590.8|42570.8|6
1653577190000|2022-05-26 14:59:50|||||||||2
1653577200000|2022-05-26 15:00:00|42594.5|42574.5|42603.3|42583.3|42603.3|42583.3|42593.3|42573.3|12
1653577210000|2022-05-26 15:00:10|42602|42582|42599.6|42579.6|42603.3|42583.3|42598.3|42578.3|8
1653577220000|2022-05-26 15:00:20|42600.8|42580.8|42598.3|42578.3|42603.3|42583.3|42598.3|42578.3|12
1653577230000|2022-05-26 15:00:30|42597|42577|42598.3|42578.3|42598.3|42578.3|42595.8|42575.8|3
1653577240000|2022-05-26 15:00:40|||||||||1
1653577250000|2022-05-26 15:00:50|||||||||6
1653577260000|2022-05-26 15:01:00|42599.6|42579.6|42598.3|42578.3|42602.1|42582.1|42598.3|42578.3|6
1653577270000|2022-05-26 15:01:10|42597.1|42577.1|42598.3|42578.3|42598.3|42578.3|42597.1|42577.1|5
1653577280000|2022-05-26 15:01:20|42597|42577|42593.3|42573.3|42598.3|42578.3|42593.3|42573.3|8
1653577290000|2022-05-26 15:01:30|42589.6|42569.6|42588.3|42568.3|42589.6|42569.6|42588.3|42568.3|2
1653577300000|2022-05-26 15:01:40|42585.8|42565.8|42580.8|42560.8|42585.8|42565.8|42580.8|42560.8|5
1653577310000|2022-05-26 15:01:50|42583.3|42563.3|42583.3|42563.3|42583.3|42563.3|42583.3|42563.3|3
1653577320000|2022-05-26 15:02:00|42585.8|42565.8|42587.1|42567.1|42589.6|42569.6|42585.8|42565.8|18
1653577330000|2022-05-26 15:02:10|42588.3|42568.3|42595.8|42575.8|42595.8|42575.8|42588.3|42568.3|9
1653577340000|2022-05-26 15:02:20|42597.1|42577.1|42598.3|42578.3|42598.3|42578.3|42597.1|42577.1|1
1653577350000|2022-05-26 15:02:30|42599.6|42579.6|42603.3|42583.3|42603.3|42583.3|42599.6|42579.6|6
1653577360000|2022-05-26 15:02:40|42604.6|42584.6|42615.8|42595.8|42615.8|42595.8|42604.6|42584.6|9
1653577370000|2022-05-26 15:02:50|42617.1|42597.1|42620.8|42600.8|42620.8|42600.8|42617.1|42597.1|5
1653577380000|2022-05-26 15:03:00|42622.1|42602.1|42620.8|42600.8|42623.3|42603.3|42620.8|42600.8|15
1653577390000|2022-05-26 15:03:10|42622.1|42602.1|42629.6|42609.6|42629.6|42609.6|42622.1|42602.1|32
1653577400000|2022-05-26 15:03:20|42628.3|42608.3|42625.8|42605.8|42628.3|42608.3|42625.8|42605.8|6
1653577410000|2022-05-26 15:03:30|||||||||1
1653577420000|2022-05-26 15:03:40|42630.8|42610.8|42633.3|42613.3|42633.3|42613.3|42630.8|42610.8|6
1653577430000|2022-05-26 15:03:50|42634.6|42614.6|42633.3|42613.3|42635.8|42615.8|42633.3|42613.3|10
1653577440000|2022-05-26 15:04:00|42634.6|42614.6|42630.8|42610.8|42635.8|42615.8|42630.8|42610.8|6
1653577450000|2022-05-26 15:04:10|42633.3|42613.3|42633.3|42613.3|42633.3|42613.3|42630.8|42610.8|6
1653577460000|2022-05-26 15:04:20|42635.8|42615.8|42630.8|42610.8|42635.8|42615.8|42630.8|42610.8|6
1653577470000|2022-05-26 15:04:30|42635.8|42615.8|42619.6|42599.6|42635.8|42615.8|42619.6|42599.6|4
1653577480000|2022-05-26 15:04:40|42618.3|42598.3|42618.3|42598.3|42619.6|42599.6|42615.8|42595.8|7
1653577490000|2022-05-26 15:04:50|42619.6|42599.6|42628.3|42608.3|42628.3|42608.3|42619.6|42599.6|10
1653577500000|2022-05-26 15:05:00|42629.6|42609.6|42634.6|42614.6|42637.1|42617.1|42629.6|42609.6|9
1653577510000|2022-05-26 15:05:10|42635.8|42615.8|42638.3|42618.3|42638.3|42618.3|42635.8|42615.8|9
1653577520000|2022-05-26 15:05:20|42637.1|42617.1|42635.8|42615.8|42637.1|42617.1|42635.8|42615.8|3
1653577530000|2022-05-26 15:05:30|42638.3|42618.3|42635.8|42615.8|42638.3|42618.3|42635.8|42615.8|5
1653577540000|2022-05-26 15:05:40|42637.1|42617.1|42628.3|42608.3|42637.1|42617.1|42628.3|42608.3|10
1653577550000|2022-05-26 15:05:50|42625.8|42605.8|42608.3|42588.3|42625.8|42605.8|42608.3|42588.3|1
1653577560000|2022-05-26 15:06:00|42607.1|42587.1|42583.3|42563.3|42607.1|42587.1|42583.3|42563.3|28
1653577570000|2022-05-26 15:06:10|42582.1|42562.1|42582.1|42562.1|42583.3|42563.3|42580.8|42560.8|13
1653577580000|2022-05-26 15:06:20|42580.8|42560.8|42578.3|42558.3|42583.3|42563.3|42578.3|42558.3|4
1653577590000|2022-05-26 15:06:30|42582.1|42562.1|42583.3|42563.3|42583.3|42563.3|42579.6|42559.6|5
1653577600000|2022-05-26 15:06:40|42584.6|42564.6|42588.3|42568.3|42588.3|42568.3|42584.6|42564.6|13
1653577610000|2022-05-26 15:06:50|42587.1|42567.1|42584.6|42564.6|42587.1|42567.1|42583.3|42563.3|6
1653577620000|2022-05-26 15:07:00|42588.3|42568.3|42593.3|42573.3|42593.3|42573.3|42588.3|42568.3|5
1653577630000|2022-05-26 15:07:10|42597.1|42577.1|42598.3|42578.3|42598.3|42578.3|42597.1|42577.1|5
1653577640000|2022-05-26 15:07:20|42599.6|42579.6|42607.1|42587.1|42607.1|42587.1|42599.6|42579.6|4
1653577650000|2022-05-26 15:07:30|42608.3|42588.3|42605.8|42585.8|42608.3|42588.3|42600.8|42580.8|2
1653577660000|2022-05-26 15:07:40|42607.1|42587.1|42605.8|42585.8|42607.1|42587.1|42605.8|42585.8|1
1653577670000|2022-05-26 15:07:50|42604.6|42584.6|42605.8|42585.8|42605.8|42585.8|42604.6|42584.6|0
1653577680000|2022-05-26 15:08:00|42607.1|42587.1|42605.8|42585.8|42608.3|42588.3|42603.3|42583.3|5
1653577690000|2022-05-26 15:08:10|42603.3|42583.3|42600.8|42580.8|42603.3|42583.3|42600.8|42580.8|3
1653577700000|2022-05-26 15:08:20|42598.3|42578.3|42598.3|42578.3|42598.3|42578.3|42598.3|42578.3|5
1653577710000|2022-05-26 15:08:30|42597.1|42577.1|42598.3|42578.3|42598.3|42578.3|42595.8|42575.8|8
1653577720000|2022-05-26 15:08:40|42599.6|42579.6|42603.3|42583.3|42607.1|42587.1|42599.6|42579.6|21
1653577730000|2022-05-26 15:08:50|42605.8|42585.8|42600.8|42580.8|42605.8|42585.8|42600.8|42580.8|8
1653577740000|2022-05-26 15:09:00|42604.6|42584.6|42600.8|42580.8|42605.8|42585.8|42600.8|42580.8|8
1653577750000|2022-05-26 15:09:10|||||||||4
1653577760000|2022-05-26 15:09:20|42597|42577|42583.3|42563.3|42597|42577|42580.8|42560.8|16
1653577770000|2022-05-26 15:09:30|42582.1|42562.1|42584.6|42564.6|42584.6|42564.6|42582.1|42562.1|6
1653577780000|2022-05-26 15:09:40|42583.3|42563.3|42579.6|42559.6|42585.8|42565.8|42579.6|42559.6|7
1653577790000|2022-05-26 15:09:50|42580.8|42560.8|42580.8|42560.8|42580.8|42560.8|42578.3|42558.3|3
1653577800000|2022-05-26 15:10:00|42584.6|42564.6|42603.3|42583.3|42603.3|42583.3|42584.6|42564.6|12
1653577810000|2022-05-26 15:10:10|42605.8|42585.8|42608.3|42588.3|42608.3|42588.3|42605.8|42585.8|2
1653577820000|2022-05-26 15:10:20|||||||||3
1653577830000|2022-05-26 15:10:30|42609.6|42589.6|42605.8|42585.8|42613.3|42593.3|42605.8|42585.8|26
1653577840000|2022-05-26 15:10:40|42603.3|42583.3|42603.3|42583.3|42603.3|42583.3|42603.3|42583.3|3
1653577850000|2022-05-26 15:10:50|||||||||3
1653577860000|2022-05-26 15:11:00|42600.8|42580.8|42598.3|42578.3|42600.8|42580.8|42598.3|42578.3|2
1653577870000|2022-05-26 15:11:10|42600.8|42580.8|42603.3|42583.3|42603.3|42583.3|42600.8|42580.8|4
1653577880000|2022-05-26 15:11:20|42604.6|42584.6|42605.8|42585.8|42605.8|42585.8|42604.6|42584.6|3
1653577890000|2022-05-26 15:11:30|42607.1|42587.1|42620.8|42600.8|42620.8|42600.8|42607.1|42587.1|8
1653577900000|2022-05-26 15:11:40|42622.1|42602.1|42609.6|42589.6|42623.3|42603.3|42609.6|42589.6|18
1653577910000|2022-05-26 15:11:50|42610.8|42590.8|42612.1|42592.1|42613.3|42593.3|42610.8|42590.8|2
1653577920000|2022-05-26 15:12:00|42613.3|42593.3|42618.3|42598.3|42620.8|42600.8|42613.3|42593.3|8
1653577930000|2022-05-26 15:12:10|42617.1|42597.1|42613.3|42593.3|42617.1|42597.1|42613.3|42593.3|6
1653577940000|2022-05-26 15:12:20|42612.1|42592.1|42605.8|42585.8|42612.1|42592.1|42605.8|42585.8|7
1653577950000|2022-05-26 15:12:30|42608.3|42588.3|42595.8|42575.8|42608.3|42588.3|42595.8|42575.8|15
1653577960000|2022-05-26 15:12:40|42597.1|42577.1|42602.1|42582.1|42602.1|42582.1|42597.1|42577.1|11
1653577970000|2022-05-26 15:12:50|42604.6|42584.6|42600.8|42580.8|42604.6|42584.6|42600.8|42580.8|4
1653577980000|2022-05-26 15:13:00|42603.3|42583.3|42620.8|42600.8|42620.8|42600.8|42603.3|42583.3|27
1653577990000|2022-05-26 15:13:10|42619.6|42599.6|42619.6|42599.6|42619.6|42599.6|42618.3|42598.3|3
1653578000000|2022-05-26 15:13:20|42623.3|42603.3|42620.8|42600.8|42623.3|42603.3|42620.8|42600.8|1
1653578010000|2022-05-26 15:13:30|42620.9|42600.9|42623.4|42603.4|42623.4|42603.4|42620.9|42600.9|2
1653578020000|2022-05-26 15:13:40|42624.6|42604.6|42630.9|42610.9|42630.9|42610.9|42624.6|42604.6|4
1653578030000|2022-05-26 15:13:50|42633.4|42613.4|42638.4|42618.4|42640.9|42620.9|42633.4|42613.4|10
1653578040000|2022-05-26 15:14:00|42628.4|42608.4|42628.4|42608.4|42628.4|42608.4|42628.4|42608.4|6
1653578050000|2022-05-26 15:14:10|42630.9|42610.9|42635.9|42615.9|42635.9|42615.9|42630.9|42610.9|3
1653578060000|2022-05-26 15:14:20|42637.1|42617.1|42637.1|42617.1|42637.1|42617.1|42637.1|42617.1|2
1653578070000|2022-05-26 15:14:30|||||||||1
1653578080000|2022-05-26 15:14:40|42638.4|42618.4|42639.6|42619.6|42639.6|42619.6|42638.4|42618.4|4
1653578090000|2022-05-26 15:14:50|42640.9|42620.9|42639.6|42619.6|42640.9|42620.9|42639.6|42619.6|7
1653578100000|2022-05-26 15:15:00|42635.8|42615.8|42630.9|42610.9|42635.8|42615.8|42630.9|42610.9|15
1653578110000|2022-05-26 15:15:10|42632.1|42612.1|42633.4|42613.4|42633.4|42613.4|42632.1|42612.1|4
1653578120000|2022-05-26 15:15:20|||||||||5
1653578130000|2022-05-26 15:15:30|42632.1|42612.1|42625.9|42605.9|42632.1|42612.1|42625.9|42605.9|7
1653578140000|2022-05-26 15:15:40|42622.1|42602.1|42608.4|42588.4|42622.1|42602.1|42605.9|42585.9|9
1653578150000|2022-05-26 15:15:50|42609.6|42589.6|42608.4|42588.4|42610.9|42590.9|42608.4|42588.4|6
1653578160000|2022-05-26 15:16:00|42613.4|42593.4|42617.1|42597.1|42618.4|42598.4|42613.4|42593.4|14
1653578170000|2022-05-26 15:16:10|42618.4|42598.4|42618.4|42598.4|42620.9|42600.9|42615.9|42595.9|2
1653578180000|2022-05-26 15:16:20|42617.1|42597.1|42607.1|42587.1|42617.1|42597.1|42607.1|42587.1|7
1653578190000|2022-05-26 15:16:30|42604.6|42584.6|42600.9|42580.9|42604.6|42584.6|42599.6|42579.6|2
1653578200000|2022-05-26 15:16:40|42599.6|42579.6|42603.4|42583.4|42603.4|42583.4|42599.6|42579.6|7
1653578210000|2022-05-26 15:16:50|42605.9|42585.9|42613.4|42593.4|42613.4|42593.4|42605.9|42585.9|11
1653578220000|2022-05-26 15:17:00|42614.6|42594.6|42615.9|42595.9|42618.4|42598.4|42614.6|42594.6|3
1653578230000|2022-05-26 15:17:10|42613.4|42593.4|42605.9|42585.9|42613.4|42593.4|42605.9|42585.9|7
1653578240000|2022-05-26 15:17:20|42608.4|42588.4|42608.4|42588.4|42608.4|42588.4|42608.4|42588.4|5
1653578250000|2022-05-26 15:17:30|42605.8|42585.8|42593.4|42573.4|42605.8|42585.8|42593.4|42573.4|14
1653578260000|2022-05-26 15:17:40|42592.1|42572.1|42595.9|42575.9|42597.1|42577.1|42592.1|42572.1|2
1653578270000|2022-05-26 15:17:50|42597.1|42577.1|42594.6|42574.6|42597.1|42577.1|42594.6|42574.6|7
1653578280000|2022-05-26 15:18:00|42597.1|42577.1|42597.1|42577.1|42597.1|42577.1|42595.9|42575.9|4
1653578290000|2022-05-26 15:18:10|42603.4|42583.4|42608.4|42588.4|42610.9|42590.9|42603.4|42583.4|5
1653578300000|2022-05-26 15:18:20|42607.1|42587.1|42603.4|42583.4|42607.1|42587.1|42603.4|42583.4|8
1653578310000|2022-05-26 15:18:30|42605.9|42585.9|42603.4|42583.4|42608.4|42588.4|42603.4|42583.4|2
1653578320000|2022-05-26 15:18:40|42608.4|42588.4|42608.4|42588.4|42608.4|42588.4|42603.4|42583.4|1
1653578330000|2022-05-26 15:18:50|||||||||3
1653578340000|2022-05-26 15:19:00|42607.1|42587.1|42608.4|42588.4|42608.4|42588.4|42605.9|42585.9|4
1653578350000|2022-05-26 15:19:10|42610.9|42590.9|42610.9|42590.9|42610.9|42590.9|42610.9|42590.9|6
1653578360000|2022-05-26 15:19:20|||||||||4
1653578370000|2022-05-26 15:19:30|42613.4|42593.4|42620.9|42600.9|42620.9|42600.9|42613.4|42593.4|11
1653578380000|2022-05-26 15:19:40|42623.4|42603.4|42635.9|42615.9|42635.9|42615.9|42623.4|42603.4|10
1653578390000|2022-05-26 15:19:50|42633.4|42613.4|42633.4|42613.4|42634.6|42614.6|42633.4|42613.4|8
1653578400000|2022-05-26 15:20:00|42635.9|42615.9|42635.9|42615.9|42635.9|42615.9|42635.9|42615.9|12
1653578410000|2022-05-26 15:20:10|42634.6|42614.6|42633.4|42613.4|42634.6|42614.6|42633.4|42613.4|1
1653578420000|2022-05-26 15:20:20|42634.6|42614.6|42635.9|42615.9|42635.9|42615.9|42634.6|42614.6|4
1653578430000|2022-05-26 15:20:30|||||||||1
1653578440000|2022-05-26 15:20:40|42628.4|42608.4|42627.1|42607.1|42628.4|42608.4|42625.9|42605.9|30
1653578450000|2022-05-26 15:20:50|42629.6|42609.6|42634.6|42614.6|42634.6|42614.6|42629.6|42609.6|11
1653578460000|2022-05-26 15:21:00|42633.4|42613.4|42633.4|42613.4|42635.9|42615.9|42633.4|42613.4|0
1653578470000|2022-05-26 15:21:10|42630.9|42610.9|42623.4|42603.4|42630.9|42610.9|42623.4|42603.4|8
1653578480000|2022-05-26 15:21:20|42618.4|42598.4|42613.4|42593.4|42618.4|42598.4|42613.4|42593.4|25
1653578490000|2022-05-26 15:21:30|42612.1|42592.1|42612.1|42592.1|42613.4|42593.4|42610.9|42590.9|6
1653578500000|2022-05-26 15:21:40|42610.9|42590.9|42613.4|42593.4|42613.4|42593.4|42610.9|42590.9|1
1653578510000|2022-05-26 15:21:50|42612.1|42592.1|42595.9|42575.9|42612.1|42592.1|42595.9|42575.9|8
1653578520000|2022-05-26 15:22:00|42594.6|42574.6|42590.9|42570.9|42594.6|42574.6|42589.6|42569.6|3
1653578540000|2022-05-26 15:22:20|42592.1|42572.1|42592.1|42572.1|42592.1|42572.1|42592.1|42572.1|13
1653578550000|2022-05-26 15:22:30|42590.9|42570.9|42590.9|42570.9|42590.9|42570.9|42590.9|42570.9|1
1653578570000|2022-05-26 15:22:50|42588.3|42568.3|42585.9|42565.9|42588.3|42568.3|42584.6|42564.6|4
1653578580000|2022-05-26 15:23:00|42574.6|42554.6|42567.1|42547.1|42575.9|42555.9|42567.1|42547.1|14
1653578590000|2022-05-26 15:23:10|42565.9|42545.9|42568.4|42548.4|42568.4|42548.4|42565.9|42545.9|9
1653578600000|2022-05-26 15:23:20|42565.9|42545.9|42564.6|42544.6|42565.9|42545.9|42564.6|42544.6|40
1653578610000|2022-05-26 15:23:30|42565.8|42545.8|42568.4|42548.4|42568.4|42548.4|42564.6|42544.6|5
1653578620000|2022-05-26 15:23:40|42570.9|42550.9|42570.9|42550.9|42570.9|42550.9|42570.9|42550.9|9
1653578630000|2022-05-26 15:23:50|42572.1|42552.1|42578.4|42558.4|42580.9|42560.9|42572.1|42552.1|10
1653578640000|2022-05-26 15:24:00|42580.9|42560.9|42588.4|42568.4|42588.4|42568.4|42580.9|42560.9|11
1653578650000|2022-05-26 15:24:10|42589.6|42569.6|42598.4|42578.4|42598.4|42578.4|42589.6|42569.6|1
1653578660000|2022-05-26 15:24:20|42600.9|42580.9|42598.4|42578.4|42600.9|42580.9|42598.4|42578.4|8
1653578670000|2022-05-26 15:24:30|42599.6|42579.6|42579.6|42559.6|42600.9|42580.9|42579.6|42559.6|14
1653578680000|2022-05-26 15:24:40|42578.4|42558.4|42574.6|42554.6|42578.4|42558.4|42572.1|42552.1|13
1653578690000|2022-05-26 15:24:50|42575.9|42555.9|42572.1|42552.1|42575.9|42555.9|42572.1|42552.1|3
1653578700000|2022-05-26 15:25:00|42574.6|42554.6|42595.9|42575.9|42595.9|42575.9|42574.6|42554.6|9
1653578710000|2022-05-26 15:25:10|42597.1|42577.1|42598.4|42578.4|42598.4|42578.4|42595.9|42575.9|1
1653578720000|2022-05-26 15:25:20|42595.9|42575.9|42598.4|42578.4|42598.4|42578.4|42595.9|42575.9|2
1653578730000|2022-05-26 15:25:30|42600.9|42580.9|42598.4|42578.4|42602.1|42582.1|42598.4|42578.4|2
1653578740000|2022-05-26 15:25:40|42600.9|42580.9|42600.9|42580.9|42600.9|42580.9|42598.4|42578.4|75
1653578750000|2022-05-26 15:25:50|42599.6|42579.6|42594.6|42574.6|42599.6|42579.6|42594.6|42574.6|3
1653578760000|2022-05-26 15:26:00|42593.4|42573.4|42583.4|42563.4|42593.4|42573.4|42583.4|42563.4|9
1653578770000|2022-05-26 15:26:10|42580.9|42560.9|42574.6|42554.6|42580.9|42560.9|42574.6|42554.6|3
1653578780000|2022-05-26 15:26:20|42572.1|42552.1|42572.1|42552.1|42577.1|42557.1|42572.1|42552.1|2
1653578800000|2022-05-26 15:26:40|42570.9|42550.9|42572.1|42552.1|42572.1|42552.1|42570.9|42550.9|1
1653578810000|2022-05-26 15:26:50|42573.4|42553.4|42569.6|42549.6|42574.6|42554.6|42569.6|42549.6|9
1653578820000|2022-05-26 15:27:00|42568.4|42548.4|42568.4|42548.4|42568.4|42548.4|42568.4|42548.4|1
1653578830000|2022-05-26 15:27:10|42567.1|42547.1|42565.9|42545.9|42567.1|42547.1|42565.9|42545.9|5
1653578840000|2022-05-26 15:27:20|42567.1|42547.1|42569.6|42549.6|42569.6|42549.6|42567.1|42547.1|5
1653578850000|2022-05-26 15:27:30|42570.9|42550.9|42570.9|42550.9|42570.9|42550.9|42564.6|42544.6|5
1653578860000|2022-05-26 15:27:40|42572.1|42552.1|42574.6|42554.6|42574.6|42554.6|42572.1|42552.1|1
1653578870000|2022-05-26 15:27:50|42575.9|42555.9|42582.1|42562.1|42582.1|42562.1|42575.9|42555.9|4
1653578880000|2022-05-26 15:28:00|42584.7|42564.7|42588.4|42568.4|42588.4|42568.4|42584.7|42564.7|1
1653578890000|2022-05-26 15:28:10|42589.6|42569.6|42590.9|42570.9|42590.9|42570.9|42589.6|42569.6|2
1653578900000|2022-05-26 15:28:20|42589.6|42569.6|42589.6|42569.6|42589.6|42569.6|42589.6|42569.6|4
1653578910000|2022-05-26 15:28:30|42590.9|42570.9|42588.4|42568.4|42590.9|42570.9|42587.1|42567.1|0
1653578920000|2022-05-26 15:28:40|42587.1|42567.1|42583.4|42563.4|42588.4|42568.4|42583.4|42563.4|3
1653578930000|2022-05-26 15:28:50|42582.1|42562.1|42579.6|42559.6|42582.1|42562.1|42579.6|42559.6|3
1653578940000|2022-05-26 15:29:00|42578.4|42558.4|42572.1|42552.1|42578.4|42558.4|42572.1|42552.1|4
1653578950000|2022-05-26 15:29:10|42573.4|42553.4|42574.6|42554.6|42574.6|42554.6|42573.4|42553.4|4
1653578960000|2022-05-26 15:29:20|42573.4|42553.4|42577.1|42557.1|42577.1|42557.1|42573.4|42553.4|2
1653578970000|2022-05-26 15:29:30|42575.9|42555.9|42577.1|42557.1|42577.1|42557.1|42575.9|42555.9|1
1653578980000|2022-05-26 15:29:40|42578.4|42558.4|42583.4|42563.4|42583.4|42563.4|42578.4|42558.4|5
1653578990000|2022-05-26 15:29:50|42584.6|42564.6|42583.4|42563.4|42584.6|42564.6|42583.4|42563.4|5
1653579000000|2022-05-26 15:30:00|42584.6|42564.6|42583.4|42563.4|42588.4|42568.4|42583.4|42563.4|6
1653579010000|2022-05-26 15:30:10|42584.6|42564.6|42583.4|42563.4|42585.9|42565.9|42583.4|42563.4|3
1653579020000|2022-05-26 15:30:20|42585.9|42565.9|42587.1|42567.1|42588.4|42568.4|42583.4|42563.4|7
1653579030000|2022-05-26 15:30:30|42588.4|42568.4|42585.9|42565.9|42588.4|42568.4|42585.9|42565.9|3
1653579040000|2022-05-26 15:30:40|42582.1|42562.1|42580.9|42560.9|42583.4|42563.4|42578.4|42558.4|7
1653579050000|2022-05-26 15:30:50|42583.4|42563.4|42588.4|42568.4|42588.4|42568.4|42583.4|42563.4|2
1653579060000|2022-05-26 15:31:00|42589.7|42569.7|42590.9|42570.9|42590.9|42570.9|42589.6|42569.6|2
1653579070000|2022-05-26 15:31:10|42589.6|42569.6|42589.6|42569.6|42590.9|42570.9|42589.6|42569.6|1
1653579090000|2022-05-26 15:31:30|42590.9|42570.9|42585.9|42565.9|42590.9|42570.9|42585.9|42565.9|2
1653579100000|2022-05-26 15:31:40|42587.1|42567.1|42587.1|42567.1|42587.1|42567.1|42587.1|42567.1|8
1653579110000|2022-05-26 15:31:50|42588.4|42568.4|42588.4|42568.4|42588.4|42568.4|42588.4|42568.4|0
1653579120000|2022-05-26 15:32:00|42595.9|42575.9|42598.4|42578.4|42598.4|42578.4|42595.9|42575.9|1
1653579130000|2022-05-26 15:32:10|42602.1|42582.1|42604.6|42584.6|42604.6|42584.6|42602.1|42582.1|5
1653579140000|2022-05-26 15:32:20|42605.9|42585.9|42603.4|42583.4|42605.9|42585.9|42603.4|42583.4|4
1653579150000|2022-05-26 15:32:30|42602.1|42582.1|42588.4|42568.4|42602.1|42582.1|42588.4|42568.4|3
1653579160000|2022-05-26 15:32:40|42587.1|42567.1|42585.9|42565.9|42587.1|42567.1|42585.9|42565.9|0
1653579170000|2022-05-26 15:32:50|42588.4|42568.4|42583.4|42563.4|42588.4|42568.4|42583.4|42563.4|4
1653579180000|2022-05-26 15:33:00|42584.6|42564.6|42575.9|42555.9|42585.9|42565.9|42575.9|42555.9|11
1653579190000|2022-05-26 15:33:10|42574.6|42554.6|42573.4|42553.4|42574.6|42554.6|42573.4|42553.4|3
1653579200000|2022-05-26 15:33:20|42572.1|42552.1|42572.1|42552.1|42572.1|42552.1|42570.9|42550.9|9
1653579210000|2022-05-26 15:33:30|42574.6|42554.6|42572.1|42552.1|42574.6|42554.6|42572.1|42552.1|3
1653579220000|2022-05-26 15:33:40|42574.6|42554.6|42578.4|42558.4|42578.4|42558.4|42574.6|42554.6|3
1653579230000|2022-05-26 15:33:50|42575.9|42555.9|42575.9|42555.9|42578.4|42558.4|42574.6|42554.6|4
1653579240000|2022-05-26 15:34:00|42577.2|42557.2|42588.4|42568.4|42588.4|42568.4|42577.2|42557.2|5
1653579250000|2022-05-26 15:34:10|42589.6|42569.6|42590.9|42570.9|42593.4|42573.4|42589.6|42569.6|11
1653579260000|2022-05-26 15:34:20|42587.1|42567.1|42562.1|42542.1|42587.1|42567.1|42562.1|42542.1|7
1653579270000|2022-05-26 15:34:30|42560.9|42540.9|42538.4|42518.4|42563.4|42543.4|42535.9|42515.9|41
1653579280000|2022-05-26 15:34:40|42543.4|42523.4|42543.4|42523.4|42543.4|42523.4|42540.9|42520.9|18
1653579290000|2022-05-26 15:34:50|42545.9|42525.9|42553.4|42533.4|42553.4|42533.4|42545.9|42525.9|7
1653579300000|2022-05-26 15:35:00|42550.9|42530.9|42543.4|42523.4|42550.9|42530.9|42543.4|42523.4|11
1653579320000|2022-05-26 15:35:20|42545.9|42525.9|42548.4|42528.4|42548.4|42528.4|42545.9|42525.9|1
1653579330000|2022-05-26 15:35:30|42545.9|42525.9|42538.4|42518.4|42545.9|42525.9|42538.4|42518.4|8
1653579340000|2022-05-26 15:35:40|42539.6|42519.6|42543.4|42523.4|42543.4|42523.4|42538.4|42518.4|1
1653579350000|2022-05-26 15:35:50|42542.1|42522.1|42540.9|42520.9|42542.1|42522.1|42540.9|42520.9|3
1653579360000|2022-05-26 15:36:00|42542.1|42522.1|42540.9|42520.9|42543.4|42523.4|42540.9|42520.9|1
1653579370000|2022-05-26 15:36:10|42543.4|42523.4|42543.4|42523.4|42543.4|42523.4|42543.4|42523.4|0
1653579380000|2022-05-26 15:36:20|42540.9|42520.9|42540.9|42520.9|42540.9|42520.9|42540.9|42520.9|7
1653579390000|2022-05-26 15:36:30|42537.1|42517.1|42538.4|42518.4|42538.4|42518.4|42535.9|42515.9|12
1653579400000|2022-05-26 15:36:40|42537.1|42517.1|42535.9|42515.9|42537.1|42517.1|42535.9|42515.9|10
1653579410000|2022-05-26 15:36:50|||||||||1
1653579430000|2022-05-26 15:37:10|42533.4|42513.4|42533.4|42513.4|42533.4|42513.4|42533.4|42513.4|6
1653579440000|2022-05-26 15:37:20|42532.1|42512.1|42529.6|42509.6|42533.4|42513.4|42529.6|42509.6|0
1653579460000|2022-05-26 15:37:40|42527.1|42507.1|42525.9|42505.9|42527.1|42507.1|42523.4|42503.4|2
1653579470000|2022-05-26 15:37:50|||||||||3
1653579480000|2022-05-26 15:38:00|||||||||4
1653579490000|2022-05-26 15:38:10|42527.1|42507.1|42525.9|42505.9|42527.1|42507.1|42525.9|42505.9|2
1653579500000|2022-05-26 15:38:20|42527.1|42507.1|42527.1|42507.1|42527.1|42507.1|42527.1|42507.1|11
1653579510000|2022-05-26 15:38:30|42525.9|42505.9|42527.1|42507.1|42527.1|42507.1|42525.9|42505.9|1
1653579520000|2022-05-26 15:38:40|||||||||2
1653579530000|2022-05-26 15:38:50|42525.9|42505.9|42525.9|42505.9|42527.1|42507.1|42525.9|42505.9|1
1653579540000|2022-05-26 15:39:00|42527.1|42507.1|42530.9|42510.9|42530.9|42510.9|42527.1|42507.1|8
1653579550000|2022-05-26 15:39:10|42532.1|42512.1|42537.1|42517.1|42537.1|42517.1|42532.1|42512.1|4
1653579560000|2022-05-26 15:39:20|42535.9|42515.9|42530.8|42510.8|42535.9|42515.9|42530.8|42510.8|7
1653579570000|2022-05-26 15:39:30|42529.6|42509.6|42532.1|42512.1|42533.4|42513.4|42529.6|42509.6|3
1653579580000|2022-05-26 15:39:40|42528.4|42508.4|42528.4|42508.4|42528.4|42508.4|42528.4|42508.4|3
1653579590000|2022-05-26 15:39:50|42529.6|42509.6|42527.1|42507.1|42530.9|42510.9|42527.1|42507.1|16
1653579600000|2022-05-26 15:40:00|42525.9|42505.9|42525.9|42505.9|42525.9|42505.9|42525.9|42505.9|3
1653579610000|2022-05-26 15:40:10|42528.4|42508.4|42527.1|42507.1|42528.4|42508.4|42527.1|42507.1|1
1653579620000|2022-05-26 15:40:20|42528.4|42508.4|42528.4|42508.4|42528.4|42508.4|42528.4|42508.4|0
1653579630000|2022-05-26 15:40:30|42529.6|42509.6|42525.9|42505.9|42529.6|42509.6|42525.9|42505.9|6
1653579650000|2022-05-26 15:40:50|42524.6|42504.6|42515.9|42495.9|42524.6|42504.6|42515.9|42495.9|10
1653579660000|2022-05-26 15:41:00|42517.1|42497.1|42515.9|42495.9|42518.4|42498.4|42515.9|42495.9|7
1653579670000|2022-05-26 15:41:10|42518.4|42498.4|42518.4|42498.4|42518.4|42498.4|42518.4|42498.4|2
1653579680000|2022-05-26 15:41:20|42520.9|42500.9|42520.9|42500.9|42520.9|42500.9|42520.9|42500.9|1
1653579690000|2022-05-26 15:41:30|||||||||5
1653579700000|2022-05-26 15:41:40|42518.4|42498.4|42518.4|42498.4|42518.4|42498.4|42518.4|42498.4|1
1653579710000|2022-05-26 15:41:50|||||||||13
1653579720000|2022-05-26 15:42:00|42520.9|42500.9|42520.9|42500.9|42520.9|42500.9|42520.9|42500.9|1
1653579730000|2022-05-26 15:42:10|42519.6|42499.6|42518.4|42498.4|42519.6|42499.6|42517.1|42497.1|6
1653579740000|2022-05-26 15:42:20|42520.9|42500.9|42515.9|42495.9|42520.9|42500.9|42515.9|42495.9|8
1653579750000|2022-05-26 15:42:30|||||||||3
1653579760000|2022-05-26 15:42:40|||||||||4
1653579770000|2022-05-26 15:42:50|||||||||6
1653579780000|2022-05-26 15:43:00|42519.6|42499.6|42519.6|42499.6|42519.6|42499.6|42519.6|42499.6|4
1653579790000|2022-05-26 15:43:10|42517.1|42497.1|42518.4|42498.4|42519.6|42499.6|42517.1|42497.1|2
1653579800000|2022-05-26 15:43:20|42519.6|42499.6|42517.1|42497.1|42519.6|42499.6|42517.1|42497.1|2
1653579810000|2022-05-26 15:43:30|42518.4|42498.4|42519.6|42499.6|42519.6|42499.6|42515.9|42495.9|2
1653579830000|2022-05-26 15:43:50|42515.9|42495.9|42510.9|42490.9|42515.9|42495.9|42510.9|42490.9|11
1653579840000|2022-05-26 15:44:00|42515.9|42495.9|42513.4|42493.4|42515.9|42495.9|42513.4|42493.4|7
1653579850000|2022-05-26 15:44:10|42515.9|42495.9|42515.9|42495.9|42515.9|42495.9|42515.9|42495.9|1
1653579860000|2022-05-26 15:44:20|||||||||3
1653579870000|2022-05-26 15:44:30|42518.4|42498.4|42518.4|42498.4|42518.4|42498.4|42518.4|42498.4|3
1653579880000|2022-05-26 15:44:40|42520.9|42500.9|42518.4|42498.4|42520.9|42500.9|42518.4|42498.4|11
1653579890000|2022-05-26 15:44:50|42520.9|42500.9|42520.9|42500.9|42520.9|42500.9|42518.4|42498.4|10
1653579900000|2022-05-26 15:45:00|42517.1|42497.1|42517.1|42497.1|42517.1|42497.1|42517.1|42497.1|6
1653579910000|2022-05-26 15:45:10|42515.9|42495.9|42513.4|42493.4|42515.9|42495.9|42513.4|42493.4|9
1653579930000|2022-05-26 15:45:30|42514.6|42494.6|42514.6|42494.6|42514.6|42494.6|42513.4|42493.4|3
1653579940000|2022-05-26 15:45:40|42513.4|42493.4|42509.6|42489.6|42513.4|42493.4|42509.6|42489.6|5
1653579950000|2022-05-26 15:45:50|42510.9|42490.9|42510.9|42490.9|42510.9|42490.9|42510.9|42490.9|1
1653579960000|2022-05-26 15:46:00|42512.1|42492.1|42503.4|42483.4|42512.1|42492.1|42503.4|42483.4|18
1653579970000|2022-05-26 15:46:10|42502.1|42482.1|42495.9|42475.9|42502.1|42482.1|42495.9|42475.9|7
1653579980000|2022-05-26 15:46:20|42494.6|42474.6|42493.4|42473.4|42494.6|42474.6|42490.9|42470.9|14
1653579990000|2022-05-26 15:46:30|||||||||1
1653580000000|2022-05-26 15:46:40|42490.9|42470.9|42492.1|42472.1|42492.1|42472.1|42490.9|42470.9|6
1653580010000|2022-05-26 15:46:50|42490.9|42470.9|42490.9|42470.9|42490.9|42470.9|42490.9|42470.9|1
1653580020000|2022-05-26 15:47:00|42492.1|42472.1|42493.4|42473.4|42493.4|42473.4|42490.9|42470.9|56
1653580030000|2022-05-26 15:47:10|42494.6|42474.6|42498.4|42478.4|42498.4|42478.4|42493.4|42473.4|26
1653580040000|2022-05-26 15:47:20|42495.8|42475.8|42493.4|42473.4|42498.4|42478.4|42493.4|42473.4|14
1653580050000|2022-05-26 15:47:30|42488.4|42468.4|42472.1|42452.1|42488.4|42468.4|42470.9|42450.9|27
1653580060000|2022-05-26 15:47:40|42473.4|42453.4|42473.4|42453.4|42475.9|42455.9|42470.9|42450.9|7
1653580070000|2022-05-26 15:47:50|42474.6|42454.6|42479.6|42459.6|42480.9|42460.9|42473.4|42453.4|6
1653580080000|2022-05-26 15:48:00|42478.4|42458.4|42478.4|42458.4|42483.4|42463.4|42478.4|42458.4|5
1653580090000|2022-05-26 15:48:10|42480.9|42460.9|42478.4|42458.4|42483.4|42463.4|42478.4|42458.4|8
1653580100000|2022-05-26 15:48:20|||||||||3
1653580110000|2022-05-26 15:48:30|42477.1|42457.1|42470.9|42450.9|42478.4|42458.4|42468.4|42448.4|9
1653580120000|2022-05-26 15:48:40|42469.6|42449.6|42470.9|42450.9|42473.4|42453.4|42469.6|42449.6|6
1653580130000|2022-05-26 15:48:50|42473.4|42453.4|42472.1|42452.1|42473.4|42453.4|42472.1|42452.1|3
1653580140000|2022-05-26 15:49:00|42470.9|42450.9|42485.9|42465.9|42485.9|42465.9|42470.9|42450.9|29
1653580150000|2022-05-26 15:49:10|42487.1|42467.1|42492.1|42472.1|42492.1|42472.1|42485.9|42465.9|10
1653580160000|2022-05-26 15:49:20|42493.4|42473.4|42505.9|42485.9|42505.9|42485.9|42493.4|42473.4|5
1653580170000|2022-05-26 15:49:30|42507.1|42487.1|42515.9|42495.9|42517.1|42497.1|42504.6|42484.6|13
1653580180000|2022-05-26 15:49:40|42517.1|42497.1|42517.1|42497.1|42517.1|42497.1|42514.6|42494.6|2
1653580190000|2022-05-26 15:49:50|42518.4|42498.4|42519.6|42499.6|42519.6|42499.6|42518.4|42498.4|1
1653580200000|2022-05-26 15:50:00|42520.9|42500.9|42518.4|42498.4|42520.9|42500.9|42518.4|42498.4|7
1653580230000|2022-05-26 15:50:30|42517.1|42497.1|42542.1|42522.1|42542.1|42522.1|42517.1|42497.1|18
1653580240000|2022-05-26 15:50:40|42538.4|42518.4|42543.4|42523.4|42543.4|42523.4|42538.4|42518.4|7
1653580250000|2022-05-26 15:50:50|||||||||4
1653580260000|2022-05-26 15:51:00|42542.1|42522.1|42538.4|42518.4|42542.1|42522.1|42538.4|42518.4|8
1653580270000|2022-05-26 15:51:10|42539.6|42519.6|42540.9|42520.9|42540.9|42520.9|42538.4|42518.4|7
1653580280000|2022-05-26 15:51:20|42539.6|42519.6|42544.6|42524.6|42544.6|42524.6|42538.4|42518.4|7
1653580290000|2022-05-26 15:51:30|42543.4|42523.4|42543.4|42523.4|42543.4|42523.4|42543.4|42523.4|0
1653580300000|2022-05-26 15:51:40|42540.9|42520.9|42540.9|42520.9|42543.4|42523.4|42540.9|42520.9|10
1653580310000|2022-05-26 15:51:50|42539.6|42519.6|42538.4|42518.4|42539.6|42519.6|42538.4|42518.4|0
1653580320000|2022-05-26 15:52:00|42539.6|42519.6|42540.9|42520.9|42543.4|42523.4|42539.6|42519.6|50
1653580330000|2022-05-26 15:52:10|42529.6|42509.6|42532.1|42512.1|42532.1|42512.1|42529.6|42509.6|5
1653580340000|2022-05-26 15:52:20|42528.4|42508.4|42530.9|42510.9|42530.9|42510.9|42528.4|42508.4|8
1653580350000|2022-05-26 15:52:30|42529.6|42509.6|42525.9|42505.9|42529.6|42509.6|42525.9|42505.9|0
1653580360000|2022-05-26 15:52:40|||||||||2
1653580370000|2022-05-26 15:52:50|42523.4|42503.4|42515.9|42495.9|42523.4|42503.4|42515.9|42495.9|4
1653580380000|2022-05-26 15:53:00|42517.1|42497.1|42513.4|42493.4|42518.4|42498.4|42513.4|42493.4|4
1653580390000|2022-05-26 15:53:10|42512.1|42492.1|42513.4|42493.4|42513.4|42493.4|42510.9|42490.9|1
1653580410000|2022-05-26 15:53:30|42514.6|42494.6|42518.4|42498.4|42520.9|42500.9|42514.6|42494.6|25
1653580420000|2022-05-26 15:53:40|42514.6|42494.6|42514.6|42494.6|42514.6|42494.6|42514.6|42494.6|2
1653580430000|2022-05-26 15:53:50|42513.4|42493.4|42510.9|42490.9|42513.4|42493.4|42510.9|42490.9|1
1653580440000|2022-05-26 15:54:00|42509.6|42489.6|42502.1|42482.1|42509.6|42489.6|42502.1|42482.1|7
1653580450000|2022-05-26 15:54:10|42500.9|42480.9|42494.6|42474.6|42500.9|42480.9|42494.6|42474.6|2
1653580460000|2022-05-26 15:54:20|42495.9|42475.9|42495.9|42475.9|42495.9|42475.9|42495.9|42475.9|1
1653580470000|2022-05-26 15:54:30|42497.1|42477.1|42494.6|42474.6|42497.1|42477.1|42494.6|42474.6|8
1653580480000|2022-05-26 15:54:40|42495.9|42475.9|42497.1|42477.1|42499.6|42479.6|42495.9|42475.9|0
1653580490000|2022-05-26 15:54:50|42498.4|42478.4|42498.4|42478.4|42498.4|42478.4|42498.4|42478.4|3
1653580500000|2022-05-26 15:55:00|42499.6|42479.6|42500.9|42480.9|42500.9|42480.9|42498.4|42478.4|9
1653580510000|2022-05-26 15:55:10|42499.6|42479.6|42500.9|42480.9|42500.9|42480.9|42498.4|42478.4|1
1653580520000|2022-05-26 15:55:20|||||||||1
1653580530000|2022-05-26 15:55:30|42502.1|42482.1|42498.4|42478.4|42502.1|42482.1|42498.4|42478.4|4
1653580540000|2022-05-26 15:55:40|42499.6|42479.6|42500.9|42480.9|42500.9|42480.9|42499.6|42479.6|6
1653580550000|2022-05-26 15:55:50|42498.4|42478.4|42498.4|42478.4|42498.4|42478.4|42498.4|42478.4|17
1653580560000|2022-05-26 15:56:00|42505.9|42485.9|42505.9|42485.9|42505.9|42485.9|42505.9|42485.9|16
1653580580000|2022-05-26 15:56:20|42508.4|42488.4|42505.9|42485.9|42508.4|42488.4|42505.9|42485.9|3
1653580590000|2022-05-26 15:56:30|42504.6|42484.6|42520.9|42500.9|42520.9|42500.9|42504.6|42484.6|11
1653580600000|2022-05-26 15:56:40|42522.1|42502.1|42525.9|42505.9|42525.9|42505.9|42522.1|42502.1|3
1653580610000|2022-05-26 15:56:50|42527.1|42507.1|42527.1|42507.1|42527.1|42507.1|42527.1|42507.1|4
1653580620000|2022-05-26 15:57:00|42525.9|42505.9|42523.4|42503.4|42525.9|42505.9|42523.4|42503.4|6
1653580630000|2022-05-26 15:57:10|42522.1|42502.1|42519.6|42499.6|42522.1|42502.1|42519.6|42499.6|0
1653580640000|2022-05-26 15:57:20|42517.1|42497.1|42520.9|42500.9|42520.9|42500.9|42517.1|42497.1|3
1653580650000|2022-05-26 15:57:30|||||||||2
1653580660000|2022-05-26 15:57:40|42519.6|42499.6|42510.9|42490.9|42519.6|42499.6|42510.9|42490.9|5
1653580670000|2022-05-26 15:57:50|42512.1|42492.1|42510.9|42490.9|42513.4|42493.4|42510.9|42490.9|5
1653580680000|2022-05-26 15:58:00|42512.1|42492.1|42510.9|42490.9|42513.4|42493.4|42510.9|42490.9|8
1653580690000|2022-05-26 15:58:10|42509.6|42489.6|42509.6|42489.6|42509.6|42489.6|42508.4|42488.4|7
1653580700000|2022-05-26 15:58:20|42508.4|42488.4|42509.6|42489.6|42510.9|42490.9|42508.4|42488.4|11
1653580710000|2022-05-26 15:58:30|42508.4|42488.4|42508.4|42488.4|42508.4|42488.4|42508.4|42488.4|0
1653580720000|2022-05-26 15:58:40|42509.6|42489.6|42512.1|42492.1|42512.1|42492.1|42509.6|42489.6|5
1653580730000|2022-05-26 15:58:50|42510.9|42490.9|42513.4|42493.4|42513.4|42493.4|42509.6|42489.6|3
1653580740000|2022-05-26 15:59:00|42514.6|42494.6|42513.4|42493.4|42514.6|42494.6|42513.4|42493.4|6
1653580750000|2022-05-26 15:59:10|42508.4|42488.4|42505.9|42485.9|42509.6|42489.6|42503.4|42483.4|13
1653580760000|2022-05-26 15:59:20|42503.4|42483.4|42503.4|42483.4|42503.4|42483.4|42500.9|42480.9|1
1653580770000|2022-05-26 15:59:30|42499.6|42479.6|42503.4|42483.4|42503.4|42483.4|42499.6|42479.6|3
1653580780000|2022-05-26 15:59:40|42500.9|42480.9|42498.4|42478.4|42500.9|42480.9|42498.4|42478.4|3
1653580790000|2022-05-26 15:59:50|42495.9|42475.9|42493.4|42473.4|42498.4|42478.4|42493.4|42473.4|10
1653580800000|2022-05-26 16:00:00|42495.9|42475.9|42490.9|42470.9|42495.9|42475.9|42483.4|42463.4|37
1653580810000|2022-05-26 16:00:10|42492.1|42472.1|42498.4|42478.4|42498.4|42478.4|42492.1|42472.1|5
1653580820000|2022-05-26 16:00:20|42499.6|42479.6|42503.4|42483.4|42503.4|42483.4|42499.6|42479.6|9
1653580830000|2022-05-26 16:00:30|42505.9|42485.9|42505.9|42485.9|42505.9|42485.9|42505.9|42485.9|7
1653580840000|2022-05-26 16:00:40|42504.6|42484.6|42505.9|42485.9|42507.1|42487.1|42500.9|42480.9|10
1653580860000|2022-05-26 16:01:00|42507.1|42487.1|42510.9|42490.9|42510.9|42490.9|42507.1|42487.1|11
1653580870000|2022-05-26 16:01:10|||||||||6
1653580880000|2022-05-26 16:01:20|42513.4|42493.4|42513.4|42493.4|42513.4|42493.4|42510.9|42490.9|1
1653580890000|2022-05-26 16:01:30|42515.9|42495.9|42515.9|42495.9|42515.9|42495.9|42515.9|42495.9|9
1653580900000|2022-05-26 16:01:40|42518.4|42498.4|42525.9|42505.9|42525.9|42505.9|42518.4|42498.4|8
1653580910000|2022-05-26 16:01:50|42527.1|42507.1|42528.4|42508.4|42528.4|42508.4|42527.1|42507.1|3
1653580920000|2022-05-26 16:02:00|42529.6|42509.6|42539.6|42519.6|42539.6|42519.6|42529.6|42509.6|16
1653580930000|2022-05-26 16:02:10|42543.4|42523.4|42565.9|42545.9|42565.9|42545.9|42543.4|42523.4|18
1653580940000|2022-05-26 16:02:20|42567.1|42547.1|42568.4|42548.4|42572.1|42552.1|42567.1|42547.1|9
1653580950000|2022-05-26 16:02:30|42569.6|42549.6|42570.9|42550.9|42570.9|42550.9|42569.6|42549.6|6
1653580970000|2022-05-26 16:02:50|42569.6|42549.6|42568.4|42548.4|42569.6|42549.6|42568.4|42548.4|3
1653580980000|2022-05-26 16:03:00|42565.8|42545.8|42560.9|42540.9|42565.8|42545.8|42560.9|42540.9|5
1653580990000|2022-05-26 16:03:10|42563.4|42543.4|42564.6|42544.6|42564.6|42544.6|42563.4|42543.4|2
1653581000000|2022-05-26 16:03:20|42563.4|42543.4|42563.4|42543.4|42563.4|42543.4|42563.4|42543.4|2
1653581010000|2022-05-26 16:03:30|42564.6|42544.6|42570.9|42550.9|42570.9|42550.9|42564.6|42544.6|4
1653581020000|2022-05-26 16:03:40|42573.4|42553.4|42573.4|42553.4|42573.4|42553.4|42573.4|42553.4|0
1653581030000|2022-05-26 16:03:50|42572.1|42552.1|42564.6|42544.6|42572.1|42552.1|42564.6|42544.6|19
1653581040000|2022-05-26 16:04:00|42565.9|42545.9|42565.9|42545.9|42565.9|42545.9|42565.9|42545.9|5
1653581050000|2022-05-26 16:04:10|42567.1|42547.1|42565.9|42545.9|42567.1|42547.1|42565.9|42545.9|1
1653581060000|2022-05-26 16:04:20|42563.4|42543.4|42563.4|42543.4|42563.4|42543.4|42563.4|42543.4|1
1653581070000|2022-05-26 16:04:30|42558.4|42538.4|42555.9|42535.9|42558.4|42538.4|42555.9|42535.9|4
1653581090000|2022-05-26 16:04:50|42557.1|42537.1|42564.6|42544.6|42564.6|42544.6|42557.1|42537.1|11
1653581100000|2022-05-26 16:05:00|42567.1|42547.1|42572.1|42552.1|42574.6|42554.6|42567.1|42547.1|244
1653581110000|2022-05-26 16:05:10|42573.4|42553.4|42575.9|42555.9|42575.9|42555.9|42572.1|42552.1|17
1653581120000|2022-05-26 16:05:20|42580.9|42560.9|42583.4|42563.4|42583.4|42563.4|42580.9|42560.9|14
1653581130000|2022-05-26 16:05:30|||||||||5
1653581140000|2022-05-26 16:05:40|42582.1|42562.1|42582.1|42562.1|42583.4|42563.4|42582.1|42562.1|1
1653581150000|2022-05-26 16:05:50|42580.9|42560.9|42598.4|42578.4|42598.4|42578.4|42578.4|42558.4|23
1653581160000|2022-05-26 16:06:00|42603.4|42583.4|42609.7|42589.7|42610.9|42590.9|42603.4|42583.4|23
1653581170000|2022-05-26 16:06:10|42609.6|42589.6|42608.4|42588.4|42609.6|42589.6|42608.4|42588.4|2
1653581180000|2022-05-26 16:06:20|42605.9|42585.9|42603.4|42583.4|42605.9|42585.9|42603.4|42583.4|9
1653581190000|2022-05-26 16:06:30|42602.1|42582.1|42600.9|42580.9|42603.4|42583.4|42600.9|42580.9|3
1653581200000|2022-05-26 16:06:40|42598.4|42578.4|42599.7|42579.7|42603.4|42583.4|42598.4|42578.4|7
1653581210000|2022-05-26 16:06:50|42600.9|42580.9|42600.9|42580.9|42600.9|42580.9|42598.4|42578.4|1
1653581240000|2022-05-26 16:07:20|42599.6|42579.6|42599.7|42579.7|42599.7|42579.7|42598.4|42578.4|3
1653581250000|2022-05-26 16:07:30|42600.9|42580.9|42600.9|42580.9|42600.9|42580.9|42600.9|42580.9|0
1653581260000|2022-05-26 16:07:40|42598.4|42578.4|42595.9|42575.9|42598.4|42578.4|42595.9|42575.9|4
1653581270000|2022-05-26 16:07:50|42594.6|42574.6|42587.1|42567.1|42594.6|42574.6|42585.9|42565.9|91
1653581280000|2022-05-26 16:08:00|42588.4|42568.4|42589.6|42569.6|42589.6|42569.6|42588.4|42568.4|34
1653581290000|2022-05-26 16:08:10|42590.9|42570.9|42592.1|42572.1|42592.1|42572.1|42590.9|42570.9|12
1653581300000|2022-05-26 16:08:20|||||||||4
1653581310000|2022-05-26 16:08:30|42593.4|42573.4|42595.9|42575.9|42595.9|42575.9|42593.4|42573.4|3
1653581320000|2022-05-26 16:08:40|42597.1|42577.1|42598.4|42578.4|42600.9|42580.9|42597.1|42577.1|4
1653581330000|2022-05-26 16:08:50|42599.6|42579.6|42600.9|42580.9|42600.9|42580.9|42599.6|42579.6|0
1653581340000|2022-05-26 16:09:00|42599.6|42579.6|42599.6|42579.6|42600.9|42580.9|42599.6|42579.6|1
1653581350000|2022-05-26 16:09:10|42600.9|42580.9|42600.9|42580.9|42603.4|42583.4|42600.9|42580.9|1
1653581360000|2022-05-26 16:09:20|42598.4|42578.4|42598.4|42578.4|42600.9|42580.9|42598.4|42578.4|1
1653581370000|2022-05-26 16:09:30|42603.4|42583.4|42603.4|42583.4|42603.4|42583.4|42603.4|42583.4|8
1653581380000|2022-05-26 16:09:40|42607.1|42587.1|42607.1|42587.1|42607.1|42587.1|42607.1|42587.1|6
1653581390000|2022-05-26 16:09:50|||||||||3
1653581400000|2022-05-26 16:10:00|42613.4|42593.4|42613.4|42593.4|42613.4|42593.4|42613.4|42593.4|18
1653581410000|2022-05-26 16:10:10|42614.6|42594.6|42615.9|42595.9|42618.4|42598.4|42614.6|42594.6|2
1653581420000|2022-05-26 16:10:20|42613.4|42593.4|42613.4|42593.4|42613.4|42593.4|42612.1|42592.1|2
1653581430000|2022-05-26 16:10:30|42614.6|42594.6|42614.6|42594.6|42614.6|42594.6|42614.6|42594.6|11
1653581440000|2022-05-26 16:10:40|42613.4|42593.4|42613.4|42593.4|42613.4|42593.4|42613.4|42593.4|0
1653581450000|2022-05-26 16:10:50|42614.6|42594.6|42609.6|42589.6|42614.6|42594.6|42609.6|42589.6|8
1653581460000|2022-05-26 16:11:00|42610.9|42590.9|42614.6|42594.6|42614.6|42594.6|42609.6|42589.6|3
1653581480000|2022-05-26 16:11:20|42613.4|42593.4|42613.4|42593.4|42615.9|42595.9|42613.4|42593.4|4
1653581490000|2022-05-26 16:11:30|42610.9|42590.9|42613.4|42593.4|42613.4|42593.4|42610.9|42590.9|0
1653581500000|2022-05-26 16:11:40|42614.6|42594.6|42614.6|42594.6|42614.6|42594.6|42614.6|42594.6|2
1653581510000|2022-05-26 16:11:50|42613.4|42593.4|42612.1|42592.1|42613.4|42593.4|42612.1|42592.1|6
1653581520000|2022-05-26 16:12:00|42613.4|42593.4|42622.1|42602.1|42622.1|42602.1|42613.4|42593.4|16
1653581530000|2022-05-26 16:12:10|42623.4|42603.4|42625.9|42605.9|42627.1|42607.1|42623.4|42603.4|5
1653581540000|2022-05-26 16:12:20|42624.6|42604.6|42623.4|42603.4|42624.6|42604.6|42623.4|42603.4|4
1653581550000|2022-05-26 16:12:30|42622.1|42602.1|42620.9|42600.9|42622.1|42602.1|42620.9|42600.9|10
1653581560000|2022-05-26 16:12:40|42623.4|42603.4|42623.4|42603.4|42623.4|42603.4|42623.4|42603.4|13
1653581580000|2022-05-26 16:13:00|42624.6|42604.6|42625.9|42605.9|42625.9|42605.9|42624.6|42604.6|2
1653581590000|2022-05-26 16:13:10|42623.4|42603.4|42625.9|42605.9|42625.9|42605.9|42623.4|42603.4|3
1653581600000|2022-05-26 16:13:20|42627.1|42607.1|42632.1|42612.1|42632.1|42612.1|42627.1|42607.1|7
1653581620000|2022-05-26 16:13:40|42633.4|42613.4|42640.9|42620.9|42640.9|42620.9|42633.4|42613.4|4
1653581630000|2022-05-26 16:13:50|42635.9|42615.9|42640.9|42620.9|42640.9|42620.9|42635.9|42615.9|3
1653581640000|2022-05-26 16:14:00|42638.4|42618.4|42633.4|42613.4|42638.4|42618.4|42633.4|42613.4|17
1653581650000|2022-05-26 16:14:10|42635.9|42615.9|42634.6|42614.6|42635.9|42615.9|42633.4|42613.4|0
1653581660000|2022-05-26 16:14:20|42635.9|42615.9|42635.9|42615.9|42635.9|42615.9|42635.9|42615.9|4
1653581670000|2022-05-26 16:14:30|42634.6|42614.6|42633.4|42613.4|42634.6|42614.6|42633.4|42613.4|2
1653581680000|2022-05-26 16:14:40|42634.7|42614.7|42634.6|42614.6|42634.7|42614.7|42633.4|42613.4|4
1653581690000|2022-05-26 16:14:50|||||||||1
1653581700000|2022-05-26 16:15:00|42633.4|42613.4|42635.9|42615.9|42639.6|42619.6|42633.4|42613.4|8
1653581710000|2022-05-26 16:15:10|42638.4|42618.4|42638.4|42618.4|42638.4|42618.4|42638.4|42618.4|3
1653581720000|2022-05-26 16:15:20|42639.6|42619.6|42638.4|42618.4|42639.6|42619.6|42637.1|42617.1|1
1653581730000|2022-05-26 16:15:30|42630.9|42610.9|42629.6|42609.6|42630.9|42610.9|42629.6|42609.6|1
1653581740000|2022-05-26 16:15:40|42633.4|42613.4|42629.6|42609.6|42633.4|42613.4|42629.6|42609.6|2
1653581750000|2022-05-26 16:15:50|42633.4|42613.4|42633.4|42613.4|42633.4|42613.4|42633.4|42613.4|19
1653581760000|2022-05-26 16:16:00|42634.6|42614.6|42634.6|42614.6|42634.6|42614.6|42634.6|42614.6|8
1653581770000|2022-05-26 16:16:10|42632.1|42612.1|42630.9|42610.9|42634.6|42614.6|42630.9|42610.9|5
1653581780000|2022-05-26 16:16:20|42629.6|42609.6|42629.6|42609.6|42629.6|42609.6|42629.6|42609.6|0
1653581790000|2022-05-26 16:16:30|42630.9|42610.9|42630.9|42610.9|42632.1|42612.1|42630.9|42610.9|15
1653581800000|2022-05-26 16:16:40|42629.6|42609.6|42628.4|42608.4|42629.6|42609.6|42628.4|42608.4|1
1653581810000|2022-05-26 16:16:50|42627.1|42607.1|42628.4|42608.4|42628.4|42608.4|42627.1|42607.1|0
1653581820000|2022-05-26 16:17:00|42629.7|42609.7|42630.9|42610.9|42630.9|42610.9|42629.7|42609.7|9
1653581830000|2022-05-26 16:17:10|42632.2|42612.2|42632.2|42612.2|42633.4|42613.4|42632.2|42612.2|9
1653581840000|2022-05-26 16:17:20|42630.9|42610.9|42637.2|42617.2|42637.2|42617.2|42630.9|42610.9|7
1653581850000|2022-05-26 16:17:30|42634.7|42614.7|42637.2|42617.2|42637.2|42617.2|42634.7|42614.7|0
1653581870000|2022-05-26 16:17:50|||||||||2
1653581880000|2022-05-26 16:18:00|42635.9|42615.9|42637.2|42617.2|42637.2|42617.2|42635.9|42615.9|0
1653581890000|2022-05-26 16:18:10|||||||||2
1653581920000|2022-05-26 16:18:40|42635.9|42615.9|42638.4|42618.4|42638.4|42618.4|42635.9|42615.9|2
1653581930000|2022-05-26 16:18:50|42635.9|42615.9|42633.4|42613.4|42637.2|42617.2|42633.4|42613.4|7
1653581940000|2022-05-26 16:19:00|42632.1|42612.1|42632.1|42612.1|42633.4|42613.4|42632.1|42612.1|1
1653581950000|2022-05-26 16:19:10|42630.9|42610.9|42629.6|42609.6|42630.9|42610.9|42629.6|42609.6|4
1653581960000|2022-05-26 16:19:20|42628.4|42608.4|42628.4|42608.4|42628.4|42608.4|42628.4|42608.4|0
1653581970000|2022-05-26 16:19:30|42629.7|42609.7|42630.9|42610.9|42630.9|42610.9|42628.4|42608.4|8
1653581980000|2022-05-26 16:19:40|42632.2|42612.2|42632.2|42612.2|42634.7|42614.7|42632.2|42612.2|2
1653581990000|2022-05-26 16:19:50|42633.4|42613.4|42632.2|42612.2|42633.4|42613.4|42632.2|42612.2|4
1653582000000|2022-05-26 16:20:00|42630.9|42610.9|42628.4|42608.4|42630.9|42610.9|42628.4|42608.4|6
1653582010000|2022-05-26 16:20:10|42629.7|42609.7|42628.4|42608.4|42629.7|42609.7|42628.4|42608.4|2
1653582020000|2022-05-26 16:20:20|42629.6|42609.6|42628.4|42608.4|42630.9|42610.9|42628.4|42608.4|3
1653582030000|2022-05-26 16:20:30|42630.9|42610.9|42632.2|42612.2|42632.2|42612.2|42629.6|42609.6|9
1653582040000|2022-05-26 16:20:40|||||||||1
1653582050000|2022-05-26 16:20:50|42630.9|42610.9|42630.9|42610.9|42630.9|42610.9|42630.9|42610.9|3
1653582060000|2022-05-26 16:21:00|42629.6|42609.6|42629.6|42609.6|42629.6|42609.6|42629.6|42609.6|0
1653582070000|2022-05-26 16:21:10|42628.4|42608.4|42632.2|42612.2|42632.2|42612.2|42628.4|42608.4|2
1653582080000|2022-05-26 16:21:20|42630.9|42610.9|42630.9|42610.9|42632.2|42612.2|42630.9|42610.9|0
1653582090000|2022-05-26 16:21:30|42629.6|42609.6|42628.4|42608.4|42629.6|42609.6|42628.4|42608.4|3
1653582100000|2022-05-26 16:21:40|42627.2|42607.2|42627.1|42607.1|42628.4|42608.4|42627.1|42607.1|1
1653582110000|2022-05-26 16:21:50|42625.9|42605.9|42618.4|42598.4|42625.9|42605.9|42618.4|42598.4|4
1653582120000|2022-05-26 16:22:00|42615.9|42595.9|42614.7|42594.7|42615.9|42595.9|42614.7|42594.7|0
1653582130000|2022-05-26 16:22:10|42615.9|42595.9|42613.4|42593.4|42617.2|42597.2|42613.4|42593.4|2
1653582140000|2022-05-26 16:22:20|42612.2|42592.2|42615.9|42595.9|42615.9|42595.9|42612.2|42592.2|9
1653582150000|2022-05-26 16:22:30|||||||||2
1653582160000|2022-05-26 16:22:40|||||||||2
1653582180000|2022-05-26 16:23:00|42617.2|42597.2|42617.2|42597.2|42617.2|42597.2|42617.2|42597.2|3
1653582190000|2022-05-26 16:23:10|42615.9|42595.9|42615.9|42595.9|42617.2|42597.2|42615.9|42595.9|2
1653582200000|2022-05-26 16:23:20|||||||||4
1653582210000|2022-05-26 16:23:30|42612.2|42592.2|42612.2|42592.2|42612.2|42592.2|42612.2|42592.2|11
1653582220000|2022-05-26 16:23:40|42610.9|42590.9|42613.4|42593.4|42613.4|42593.4|42610.9|42590.9|0
1653582230000|2022-05-26 16:23:50|42612.2|42592.2|42608.4|42588.4|42612.2|42592.2|42608.4|42588.4|1
1653582240000|2022-05-26 16:24:00|42610.9|42590.9|42610.9|42590.9|42610.9|42590.9|42610.9|42590.9|4
1653582250000|2022-05-26 16:24:10|42609.7|42589.7|42608.4|42588.4|42609.7|42589.7|42608.4|42588.4|1
1653582260000|2022-05-26 16:24:20|42607.2|42587.2|42605.9|42585.9|42607.2|42587.2|42605.9|42585.9|0
1653582270000|2022-05-26 16:24:30|42607.2|42587.2|42608.4|42588.4|42608.4|42588.4|42607.2|42587.2|1
1653582280000|2022-05-26 16:24:40|42609.7|42589.7|42610.9|42590.9|42610.9|42590.9|42609.7|42589.7|0
1653582290000|2022-05-26 16:24:50|42609.7|42589.7|42605.9|42585.9|42609.7|42589.7|42605.9|42585.9|1
1653582300000|2022-05-26 16:25:00|||||||||7
1653582310000|2022-05-26 16:25:10|||||||||14
1653582320000|2022-05-26 16:25:20|||||||||2
1653582330000|2022-05-26 16:25:30|42607.2|42587.2|42607.2|42587.2|42607.2|42587.2|42607.2|42587.2|1
1653582340000|2022-05-26 16:25:40|42608.4|42588.4|42609.7|42589.7|42609.7|42589.7|42608.4|42588.4|3
1653582350000|2022-05-26 16:25:50|42610.9|42590.9|42610.9|42590.9|42612.2|42592.2|42610.9|42590.9|1
1653582360000|2022-05-26 16:26:00|42612.2|42592.2|42612.2|42592.2|42612.2|42592.2|42612.2|42592.2|2
1653582370000|2022-05-26 16:26:10|42610.9|42590.9|42612.2|42592.2|42612.2|42592.2|42610.9|42590.9|2
1653582380000|2022-05-26 16:26:20|42610.9|42590.9|42618.4|42598.4|42619.7|42599.7|42610.9|42590.9|26
1653582390000|2022-05-26 16:26:30|42619.7|42599.7|42619.7|42599.7|42622.2|42602.2|42618.4|42598.4|6
1653582400000|2022-05-26 16:26:40|42621|42601|42619.7|42599.7|42622.2|42602.2|42619.7|42599.7|3
1653582410000|2022-05-26 16:26:50|42621|42601|42619.7|42599.7|42622.2|42602.2|42619.7|42599.7|2
1653582420000|2022-05-26 16:27:00|42621|42601|42622.2|42602.2|42622.2|42602.2|42621|42601|1
1653582430000|2022-05-26 16:27:10|42620.9|42600.9|42619.7|42599.7|42621|42601|42618.4|42598.4|8
1653582450000|2022-05-26 16:27:30|42621|42601|42624.7|42604.7|42624.7|42604.7|42619.7|42599.7|1
1653582460000|2022-05-26 16:27:40|42625.9|42605.9|42623.4|42603.4|42625.9|42605.9|42623.4|42603.4|3
1653582470000|2022-05-26 16:27:50|42620.9|42600.9|42620.9|42600.9|42620.9|42600.9|42620.9|42600.9|4
1653582480000|2022-05-26 16:28:00|42623.4|42603.4|42623.4|42603.4|42623.4|42603.4|42623.4|42603.4|11
1653582490000|2022-05-26 16:28:10|42622.2|42602.2|42620.9|42600.9|42622.2|42602.2|42620.9|42600.9|1
1653582500000|2022-05-26 16:28:20|||||||||9
1653582510000|2022-05-26 16:28:30|42622.2|42602.2|42622.2|42602.2|42622.2|42602.2|42622.2|42602.2|6
1653582520000|2022-05-26 16:28:40|42624.7|42604.7|42624.7|42604.7|42624.7|42604.7|42624.7|42604.7|2
1653582530000|2022-05-26 16:28:50|42622.2|42602.2|42622.2|42602.2|42622.2|42602.2|42622.2|42602.2|3
1653582540000|2022-05-26 16:29:00|42624.7|42604.7|42624.7|42604.7|42624.7|42604.7|42624.7|42604.7|4
1653582550000|2022-05-26 16:29:10|42625.9|42605.9|42624.7|42604.7|42625.9|42605.9|42624.7|42604.7|1
1653582560000|2022-05-26 16:29:20|42625.9|42605.9|42625.9|42605.9|42625.9|42605.9|42625.9|42605.9|5
1653582570000|2022-05-26 16:29:30|||||||||1
1653582580000|2022-05-26 16:29:40|42624.7|42604.7|42625.9|42605.9|42625.9|42605.9|42624.7|42604.7|4
1653582590000|2022-05-26 16:29:50|42624.7|42604.7|42624.7|42604.7|42625.9|42605.9|42624.7|42604.7|93
1653582600000|2022-05-26 16:30:00|42625.9|42605.9|42625.9|42605.9|42625.9|42605.9|42625.9|42605.9|18
1653582610000|2022-05-26 16:30:10|42627.2|42607.2|42627.2|42607.2|42627.2|42607.2|42627.2|42607.2|5
1653582630000|2022-05-26 16:30:30|42630.9|42610.9|42635.9|42615.9|42635.9|42615.9|42630.9|42610.9|31
1653582640000|2022-05-26 16:30:40|||||||||5
1653582650000|2022-05-26 16:30:50|42637.2|42617.2|42635.9|42615.9|42638.4|42618.4|42635.9|42615.9|4
1653582660000|2022-05-26 16:31:00|42634.7|42614.7|42635.9|42615.9|42635.9|42615.9|42634.7|42614.7|18
1653582670000|2022-05-26 16:31:10|42634.7|42614.7|42635.9|42615.9|42635.9|42615.9|42634.7|42614.7|0
1653582680000|2022-05-26 16:31:20|42633.4|42613.4|42635.9|42615.9|42635.9|42615.9|42633.4|42613.4|1
1653582690000|2022-05-26 16:31:30|42634.7|42614.7|42635.9|42615.9|42635.9|42615.9|42634.7|42614.7|0
1653582700000|2022-05-26 16:31:40|||||||||17
1653582710000|2022-05-26 16:31:50|||||||||2
1653582720000|2022-05-26 16:32:00|42640.9|42620.9|42640.9|42620.9|42640.9|42620.9|42640.9|42620.9|7
1653582730000|2022-05-26 16:32:10|42638.4|42618.4|42638.4|42618.4|42639.7|42619.7|42637.2|42617.2|19
1653582740000|2022-05-26 16:32:20|42637.2|42617.2|42638.4|42618.4|42638.4|42618.4|42635.9|42615.9|0
1653582750000|2022-05-26 16:32:30|42639.7|42619.7|42640.9|42620.9|42640.9|42620.9|42638.4|42618.4|14
1653582760000|2022-05-26 16:32:40|42642.2|42622.2|42640.9|42620.9|42642.2|42622.2|42640.9|42620.9|18
1653582770000|2022-05-26 16:32:50|||||||||2
1653582780000|2022-05-26 16:33:00|||||||||1
1653582790000|2022-05-26 16:33:10|42642.2|42622.2|42642.2|42622.2|42642.2|42622.2|42642.2|42622.2|3
1653582800000|2022-05-26 16:33:20|42643.4|42623.4|42642.2|42622.2|42643.4|42623.4|42642.2|42622.2|14
1653582810000|2022-05-26 16:33:30|42643.4|42623.4|42642.2|42622.2|42643.4|42623.4|42642.2|42622.2|3
1653582820000|2022-05-26 16:33:40|42643.4|42623.4|42642.2|42622.2|42643.4|42623.4|42642.2|42622.2|2
1653582830000|2022-05-26 16:33:50|42643.4|42623.4|42642.2|42622.2|42643.4|42623.4|42642.2|42622.2|43
1653582840000|2022-05-26 16:34:00|42643.4|42623.4|42643.4|42623.4|42643.4|42623.4|42643.4|42623.4|2
1653582850000|2022-05-26 16:34:10|||||||||1
1653582860000|2022-05-26 16:34:20|||||||||16
1653582880000|2022-05-26 16:34:40|42639.7|42619.7|42639.7|42619.7|42639.7|42619.7|42639.7|42619.7|7
1653582890000|2022-05-26 16:34:50|||||||||2
1653582900000|2022-05-26 16:35:00|42637.2|42617.2|42637.2|42617.2|42637.2|42617.2|42637.2|42617.2|17
1653582910000|2022-05-26 16:35:10|42632.2|42612.2|42630.9|42610.9|42632.2|42612.2|42630.9|42610.9|17
1653582920000|2022-05-26 16:35:20|42633.4|42613.4|42634.7|42614.7|42634.7|42614.7|42633.4|42613.4|4
1653582930000|2022-05-26 16:35:30|42633.4|42613.4|42634.7|42614.7|42634.7|42614.7|42633.4|42613.4|15
1653582940000|2022-05-26 16:35:40|||||||||1
1653582950000|2022-05-26 16:35:50|42633.4|42613.4|42633.4|42613.4|42633.4|42613.4|42633.4|42613.4|6
1653582960000|2022-05-26 16:36:00|42637.2|42617.2|42637.2|42617.2|42637.2|42617.2|42637.2|42617.2|20
1653582970000|2022-05-26 16:36:10|42634.7|42614.7|42633.4|42613.4|42634.7|42614.7|42633.4|42613.4|2
1653582980000|2022-05-26 16:36:20|42638.4|42618.4|42638.4|42618.4|42638.4|42618.4|42638.4|42618.4|7
1653582990000|2022-05-26 16:36:30|||||||||10
1653583000000|2022-05-26 16:36:40|42639.7|42619.7|42640.9|42620.9|42640.9|42620.9|42639.7|42619.7|13
1653583010000|2022-05-26 16:36:50|||||||||2
1653583030000|2022-05-26 16:37:10|42642.2|42622.2|42642.2|42622.2|42642.2|42622.2|42642.2|42622.2|25
1653583040000|2022-05-26 16:37:20|42647.2|42627.2|42645.9|42625.9|42648.4|42628.4|42643.4|42623.4|16
1653583050000|2022-05-26 16:37:30|42644.7|42624.7|42644.7|42624.7|42648.4|42628.4|42644.7|42624.7|17
1653583060000|2022-05-26 16:37:40|42645.9|42625.9|42643.4|42623.4|42648.4|42628.4|42643.4|42623.4|18
1653583070000|2022-05-26 16:37:50|42648.4|42628.4|42648.4|42628.4|42648.4|42628.4|42648.4|42628.4|2
1653583080000|2022-05-26 16:38:00|42647.2|42627.2|42648.4|42628.4|42648.4|42628.4|42643.4|42623.4|7
1653583090000|2022-05-26 16:38:10|||||||||3
1653583100000|2022-05-26 16:38:20|||||||||13
1653583110000|2022-05-26 16:38:30|||||||||2
1653583120000|2022-05-26 16:38:40|||||||||6
1653583130000|2022-05-26 16:38:50|42652.2|42632.2|42662.2|42642.2|42663.4|42643.4|42652.2|42632.2|42
1653583140000|2022-05-26 16:39:00|42663.4|42643.4|42655.9|42635.9|42663.4|42643.4|42655.9|42635.9|10
1653583150000|2022-05-26 16:39:10|||||||||1
1653583160000|2022-05-26 16:39:20|||||||||13
1653583180000|2022-05-26 16:39:40|42653.4|42633.4|42648.4|42628.4|42653.4|42633.4|42648.4|42628.4|14
1653583190000|2022-05-26 16:39:50|||||||||1
1653583200000|2022-05-26 16:40:00|42645.9|42625.9|42648.4|42628.4|42648.4|42628.4|42645.9|42625.9|23
1653583210000|2022-05-26 16:40:10|42649.7|42629.7|42650.9|42630.9|42653.4|42633.4|42649.7|42629.7|6
1653583220000|2022-05-26 16:40:20|42652.2|42632.2|42648.4|42628.4|42653.4|42633.4|42648.4|42628.4|5
1653583230000|2022-05-26 16:40:30|||||||||16
1653583240000|2022-05-26 16:40:40|42647.2|42627.2|42647.2|42627.2|42647.2|42627.2|42647.2|42627.2|3
1653583250000|2022-05-26 16:40:50|42648.4|42628.4|42644.7|42624.7|42648.4|42628.4|42644.7|42624.7|8
1653583260000|2022-05-26 16:41:00|42638.4|42618.4|42638.4|42618.4|42638.4|42618.4|42638.4|42618.4|15
1653583270000|2022-05-26 16:41:10|42637.2|42617.2|42610.9|42590.9|42637.2|42617.2|42610.9|42590.9|20
1653583280000|2022-05-26 16:41:20|42612.2|42592.2|42615.9|42595.9|42618.4|42598.4|42612.2|42592.2|9
1653583290000|2022-05-26 16:41:30|42614.7|42594.7|42613.4|42593.4|42618.4|42598.4|42613.4|42593.4|5
1653583300000|2022-05-26 16:41:40|42612.2|42592.2|42613.4|42593.4|42613.4|42593.4|42612.2|42592.2|13
1653583310000|2022-05-26 16:41:50|42612.2|42592.2|42612.2|42592.2|42612.2|42592.2|42612.2|42592.2|2
1653583320000|2022-05-26 16:42:00|42613.4|42593.4|42605.9|42585.9|42613.4|42593.4|42605.9|42585.9|9
1653583330000|2022-05-26 16:42:10|42604.7|42584.7|42603.4|42583.4|42604.7|42584.7|42603.4|42583.4|21
1653583340000|2022-05-26 16:42:20|42602.2|42582.2|42605.9|42585.9|42605.9|42585.9|42602.2|42582.2|54
1653583350000|2022-05-26 16:42:30|42608.4|42588.4|42611|42591|42611|42591|42608.4|42588.4|46
1653583360000|2022-05-26 16:42:40|42612.2|42592.2|42608.4|42588.4|42612.2|42592.2|42608.4|42588.4|18
1653583370000|2022-05-26 16:42:50|42607.2|42587.2|42605.9|42585.9|42607.2|42587.2|42603.4|42583.4|2
1653583380000|2022-05-26 16:43:00|42609.7|42589.7|42613.5|42593.5|42613.5|42593.5|42609.7|42589.7|13
1653583390000|2022-05-26 16:43:10|42612.2|42592.2|42612.2|42592.2|42612.2|42592.2|42612.2|42592.2|22
1653583400000|2022-05-26 16:43:20|||||||||14
1653583410000|2022-05-26 16:43:30|42610.9|42590.9|42610.9|42590.9|42610.9|42590.9|42610.9|42590.9|3
1653583420000|2022-05-26 16:43:40|42609.7|42589.7|42608.4|42588.4|42609.7|42589.7|42608.4|42588.4|2
1653583430000|2022-05-26 16:43:50|42607.2|42587.2|42605.9|42585.9|42607.2|42587.2|42605.9|42585.9|19
1653583440000|2022-05-26 16:44:00|42604.7|42584.7|42605.9|42585.9|42605.9|42585.9|42604.7|42584.7|12
1653583450000|2022-05-26 16:44:10|42608.4|42588.4|42608.4|42588.4|42608.4|42588.4|42608.4|42588.4|2
1653583460000|2022-05-26 16:44:20|42607.2|42587.2|42606|42586|42608.5|42588.5|42605.9|42585.9|18
1653583470000|2022-05-26 16:44:30|42603.5|42583.5|42603.5|42583.5|42603.5|42583.5|42603.5|42583.5|3
1653583480000|2022-05-26 16:44:40|42602.2|42582.2|42602.2|42582.2|42602.2|42582.2|42602.2|42582.2|0
1653583490000|2022-05-26 16:44:50|42598.5|42578.5|42596|42576|42599.7|42579.7|42596|42576|18
1653583500000|2022-05-26 16:45:00|42599.7|42579.7|42596|42576|42599.7|42579.7|42596|42576|6
1653583510000|2022-05-26 16:45:10|42597.2|42577.2|42598.5|42578.5|42599.7|42579.7|42597.2|42577.2|0
1653583520000|2022-05-26 16:45:20|42599.7|42579.7|42598.5|42578.5|42599.7|42579.7|42594.7|42574.7|13
1653583530000|2022-05-26 16:45:30|42599.7|42579.7|42598.5|42578.5|42601|42581|42598.5|42578.5|16
1653583540000|2022-05-26 16:45:40|||||||||1
1653583550000|2022-05-26 16:45:50|42597.2|42577.2|42597.2|42577.2|42597.2|42577.2|42597.2|42577.2|2
1653583560000|2022-05-26 16:46:00|42598.5|42578.5|42597.2|42577.2|42598.5|42578.5|42597.2|42577.2|14
1653583570000|2022-05-26 16:46:10|42595.9|42575.9|42595.9|42575.9|42595.9|42575.9|42595.9|42575.9|2
1653583580000|2022-05-26 16:46:20|42597.2|42577.2|42595.9|42575.9|42597.2|42577.2|42595.9|42575.9|2
1653583590000|2022-05-26 16:46:30|42593.5|42573.5|42593.5|42573.5|42593.5|42573.5|42593.5|42573.5|14
1653583600000|2022-05-26 16:46:40|||||||||2
1653583610000|2022-05-26 16:46:50|||||||||4
1653583620000|2022-05-26 16:47:00|42597.2|42577.2|42597.2|42577.2|42597.2|42577.2|42597.2|42577.2|13
1653583630000|2022-05-26 16:47:10|42598.5|42578.5|42597.2|42577.2|42598.5|42578.5|42597.2|42577.2|17
1653583640000|2022-05-26 16:47:20|42596|42576|42594.7|42574.7|42596|42576|42594.7|42574.7|4
1653583650000|2022-05-26 16:47:30|42593.5|42573.5|42592.2|42572.2|42593.5|42573.5|42592.2|42572.2|1
1653583660000|2022-05-26 16:47:40|42591|42571|42591|42571|42591|42571|42591|42571|13
1653583670000|2022-05-26 16:47:50|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|4
1653583680000|2022-05-26 16:48:00|42586|42566|42586|42566|42588.5|42568.5|42586|42566|6
1653583690000|2022-05-26 16:48:10|42587.2|42567.2|42586|42566|42588.5|42568.5|42586|42566|15
1653583700000|2022-05-26 16:48:20|42588.5|42568.5|42586|42566|42588.5|42568.5|42586|42566|2
1653583710000|2022-05-26 16:48:30|42584.7|42564.7|42584.7|42564.7|42586|42566|42584.7|42564.7|2
1653583720000|2022-05-26 16:48:40|||||||||2
1653583730000|2022-05-26 16:48:50|42586|42566|42586|42566|42586|42566|42586|42566|15
1653583740000|2022-05-26 16:49:00|42584.7|42564.7|42588.5|42568.5|42588.5|42568.5|42584.7|42564.7|1
1653583750000|2022-05-26 16:49:10|||||||||1
1653583760000|2022-05-26 16:49:20|||||||||13
1653583770000|2022-05-26 16:49:30|42587.2|42567.2|42587.2|42567.2|42587.2|42567.2|42587.2|42567.2|2
1653583780000|2022-05-26 16:49:40|42586|42566|42586|42566|42586|42566|42586|42566|1
1653583790000|2022-05-26 16:49:50|||||||||14
1653583800000|2022-05-26 16:50:00|42584.7|42564.7|42584.7|42564.7|42584.7|42564.7|42584.7|42564.7|2
1653583810000|2022-05-26 16:50:10|42586|42566|42586|42566|42586|42566|42586|42566|1
1653583820000|2022-05-26 16:50:20|||||||||4
1653583830000|2022-05-26 16:50:30|||||||||36
1653583840000|2022-05-26 16:50:40|42587.2|42567.2|42588.5|42568.5|42588.5|42568.5|42587.2|42567.2|4
1653583850000|2022-05-26 16:50:50|42589.7|42569.7|42589.7|42569.7|42589.7|42569.7|42589.7|42569.7|5
1653583860000|2022-05-26 16:51:00|42588.5|42568.5|42587.2|42567.2|42589.7|42569.7|42587.2|42567.2|18
1653583870000|2022-05-26 16:51:10|42586|42566|42583.5|42563.5|42586|42566|42583.5|42563.5|3
1653583880000|2022-05-26 16:51:20|42582.2|42562.2|42573.5|42553.5|42582.2|42562.2|42573.5|42553.5|10
1653583890000|2022-05-26 16:51:30|42572.2|42552.2|42572.2|42552.2|42572.2|42552.2|42572.2|42552.2|4
1653583900000|2022-05-26 16:51:40|42573.5|42553.5|42569.7|42549.7|42573.5|42553.5|42569.7|42549.7|21
1653583910000|2022-05-26 16:51:50|42568.5|42548.5|42566|42546|42568.5|42548.5|42566|42546|6
1653583920000|2022-05-26 16:52:00|42564.7|42544.7|42563.5|42543.5|42566|42546|42559.7|42539.7|5
1653583930000|2022-05-26 16:52:10|42562.2|42542.2|42563.5|42543.5|42563.5|42543.5|42561|42541|17
1653583940000|2022-05-26 16:52:20|||||||||2
1653583950000|2022-05-26 16:52:30|||||||||3
1653583960000|2022-05-26 16:52:40|42564.7|42544.7|42568.5|42548.5|42569.7|42549.7|42564.7|42544.7|24
1653583970000|2022-05-26 16:52:50|||||||||1
1653583980000|2022-05-26 16:53:00|42572.2|42552.2|42573.5|42553.5|42573.5|42553.5|42572.2|42552.2|3
1653583990000|2022-05-26 16:53:10|42571|42551|42571|42551|42571|42551|42571|42551|4
1653584000000|2022-05-26 16:53:20|||||||||14
1653584010000|2022-05-26 16:53:30|||||||||1
1653584020000|2022-05-26 16:53:40|42573.5|42553.5|42578.5|42558.5|42578.5|42558.5|42573.5|42553.5|5
1653584030000|2022-05-26 16:53:50|||||||||16
1653584040000|2022-05-26 16:54:00|42577.2|42557.2|42578.5|42558.5|42578.5|42558.5|42577.2|42557.2|13
1653584050000|2022-05-26 16:54:10|42577.2|42557.2|42578.5|42558.5|42578.5|42558.5|42577.2|42557.2|1
1653584060000|2022-05-26 16:54:20|42581|42561|42582.2|42562.2|42582.2|42562.2|42581|42561|18
1653584070000|2022-05-26 16:54:30|42581|42561|42582.2|42562.2|42582.2|42562.2|42581|42561|8
1653584080000|2022-05-26 16:54:40|||||||||2
1653584090000|2022-05-26 16:54:50|42583.5|42563.5|42583.5|42563.5|42583.5|42563.5|42583.5|42563.5|20
1653584100000|2022-05-26 16:55:00|42586|42566|42588.5|42568.5|42588.5|42568.5|42586|42566|7
1653584110000|2022-05-26 16:55:10|42587.2|42567.2|42584.7|42564.7|42588.5|42568.5|42584.7|42564.7|4
1653584120000|2022-05-26 16:55:20|42583.5|42563.5|42583.5|42563.5|42583.5|42563.5|42583.5|42563.5|3
1653584130000|2022-05-26 16:55:30|42584.7|42564.7|42588.5|42568.5|42589.7|42569.7|42584.7|42564.7|30
1653584140000|2022-05-26 16:55:40|42587.2|42567.2|42586|42566|42588.5|42568.5|42586|42566|6
1653584150000|2022-05-26 16:55:50|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|3
1653584160000|2022-05-26 16:56:00|42587.2|42567.2|42588.5|42568.5|42588.5|42568.5|42586|42566|19
1653584170000|2022-05-26 16:56:10|42587.2|42567.2|42586|42566|42587.2|42567.2|42583.5|42563.5|3
1653584180000|2022-05-26 16:56:20|42587.2|42567.2|42583.5|42563.5|42587.2|42567.2|42583.5|42563.5|6
1653584190000|2022-05-26 16:56:30|42587.2|42567.2|42588.5|42568.5|42588.5|42568.5|42587.2|42567.2|16
1653584200000|2022-05-26 16:56:40|||||||||10
1653584210000|2022-05-26 16:56:50|||||||||9
1653584220000|2022-05-26 16:57:00|||||||||2
1653584230000|2022-05-26 16:57:10|42591|42571|42588.5|42568.5|42592.2|42572.2|42588.5|42568.5|22
1653584240000|2022-05-26 16:57:20|||||||||7
1653584250000|2022-05-26 16:57:30|||||||||6
1653584260000|2022-05-26 16:57:40|42586|42566|42583.5|42563.5|42587.2|42567.2|42583.5|42563.5|27
1653584270000|2022-05-26 16:57:50|42582.2|42562.2|42578.5|42558.5|42582.2|42562.2|42577.2|42557.2|32
1653584280000|2022-05-26 16:58:00|42577.2|42557.2|42583.5|42563.5|42583.5|42563.5|42577.2|42557.2|13
1653584290000|2022-05-26 16:58:10|42584.7|42564.7|42593.5|42573.5|42594.7|42574.7|42584.7|42564.7|37
1653584300000|2022-05-26 16:58:20|42592.2|42572.2|42594.7|42574.7|42594.7|42574.7|42592.2|42572.2|28
1653584310000|2022-05-26 16:58:30|42596|42576|42598.5|42578.5|42599.7|42579.7|42596|42576|12
1653584320000|2022-05-26 16:58:40|42597.2|42577.2|42597.2|42577.2|42599.7|42579.7|42597.2|42577.2|3
1653584330000|2022-05-26 16:58:50|42598.5|42578.5|42607.2|42587.2|42607.2|42587.2|42598.5|42578.5|50
1653584340000|2022-05-26 16:59:00|42606|42586|42618.5|42598.5|42618.5|42598.5|42606|42586|180
1653584350000|2022-05-26 16:59:10|42619.7|42599.7|42636|42616|42636|42616|42619.7|42599.7|150
1653584360000|2022-05-26 16:59:20|42637.2|42617.2|42642.2|42622.2|42643.5|42623.5|42637.2|42617.2|158
1653584370000|2022-05-26 16:59:30|42643.5|42623.5|42624.7|42604.7|42651|42631|42621|42601|159
1653584380000|2022-05-26 16:59:40|42628.5|42608.5|42644.7|42624.7|42647.2|42627.2|42628.5|42608.5|110
1653584390000|2022-05-26 16:59:50|42646|42626|42633.5|42613.5|42653.5|42633.5|42632.2|42612.2|234
1653584400000|2022-05-26 17:00:00|42634.7|42614.7|42648.5|42628.5|42659.7|42639.7|42634.7|42614.7|96
1653584410000|2022-05-26 17:00:10|42651|42631|42647.2|42627.2|42652.2|42632.2|42647.2|42627.2|17
1653584420000|2022-05-26 17:00:20|42645.9|42625.9|42651|42631|42651|42631|42644.7|42624.7|11
1653584430000|2022-05-26 17:00:30|42649.7|42629.7|42643.5|42623.5|42651|42631|42643.5|42623.5|15
1653584440000|2022-05-26 17:00:40|42633.5|42613.5|42639.7|42619.7|42639.7|42619.7|42633.5|42613.5|28
1653584450000|2022-05-26 17:00:50|42642.2|42622.2|42654.7|42634.7|42654.7|42634.7|42642.2|42622.2|26
1653584460000|2022-05-26 17:01:00|42656|42636|42656|42636|42656|42636|42654.7|42634.7|4
1653584470000|2022-05-26 17:01:10|42654.7|42634.7|42654.7|42634.7|42654.7|42634.7|42654.7|42634.7|1
1653584480000|2022-05-26 17:01:20|42656|42636|42656|42636|42656|42636|42654.7|42634.7|1
1653584490000|2022-05-26 17:01:30|42653.5|42633.5|42656|42636|42656|42636|42653.5|42633.5|1
1653584500000|2022-05-26 17:01:40|42657.2|42637.2|42658.5|42638.5|42658.5|42638.5|42657.2|42637.2|3
1653584510000|2022-05-26 17:01:50|42659.7|42639.7|42659.7|42639.7|42659.7|42639.7|42659.7|42639.7|7
1653584520000|2022-05-26 17:02:00|42661|42641|42663.5|42643.5|42663.5|42643.5|42661|42641|5
1653584530000|2022-05-26 17:02:10|42668.5|42648.5|42697.2|42677.2|42697.2|42677.2|42668.5|42648.5|59
1653584540000|2022-05-26 17:02:20|42698.5|42678.5|42696|42676|42698.5|42678.5|42686|42666|24
1653584550000|2022-05-26 17:02:30|42697.2|42677.2|42696|42676|42697.2|42677.2|42693.5|42673.5|25
1653584560000|2022-05-26 17:02:40|42697.2|42677.2|42699.7|42679.7|42699.7|42679.7|42693.5|42673.5|7
1653584570000|2022-05-26 17:02:50|42698.4|42678.4|42703.5|42683.5|42703.5|42683.5|42697.2|42677.2|10
1653584580000|2022-05-26 17:03:00|42700.9|42680.9|42701|42681|42703.5|42683.5|42700.9|42680.9|8
1653584590000|2022-05-26 17:03:10|42702.2|42682.2|42709.7|42689.7|42709.7|42689.7|42702.2|42682.2|5
1653584600000|2022-05-26 17:03:20|42707.2|42687.2|42706|42686|42707.2|42687.2|42706|42686|1
1653584610000|2022-05-26 17:03:30|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|0
1653584620000|2022-05-26 17:03:40|42702.2|42682.2|42694.7|42674.7|42702.2|42682.2|42694.7|42674.7|5
1653584630000|2022-05-26 17:03:50|42693.4|42673.4|42691|42671|42693.5|42673.5|42691|42671|3
1653584640000|2022-05-26 17:04:00|42692.2|42672.2|42696|42676|42696|42676|42689.7|42669.7|8
1653584660000|2022-05-26 17:04:20|42697.2|42677.2|42696|42676|42697.2|42677.2|42696|42676|2
1653584670000|2022-05-26 17:04:30|42694.7|42674.7|42691|42671|42694.7|42674.7|42691|42671|5
1653584680000|2022-05-26 17:04:40|42689.7|42669.7|42686|42666|42689.7|42669.7|42686|42666|3
1653584690000|2022-05-26 17:04:50|42683.5|42663.5|42683.5|42663.5|42684.7|42664.7|42683.5|42663.5|1
1653584700000|2022-05-26 17:05:00|42681|42661|42682.2|42662.2|42682.2|42662.2|42678.5|42658.5|15
1653584710000|2022-05-26 17:05:10|42680.9|42660.9|42679.7|42659.7|42682.2|42662.2|42679.7|42659.7|2
1653584720000|2022-05-26 17:05:20|42678.4|42658.4|42673.5|42653.5|42678.4|42658.4|42673.5|42653.5|3
1653584730000|2022-05-26 17:05:30|42676|42656|42678.5|42658.5|42678.5|42658.5|42675.9|42655.9|3
1653584740000|2022-05-26 17:05:40|42679.7|42659.7|42678.5|42658.5|42679.7|42659.7|42678.5|42658.5|5
1653584750000|2022-05-26 17:05:50|42679.7|42659.7|42682.2|42662.2|42682.2|42662.2|42679.7|42659.7|3
1653584770000|2022-05-26 17:06:10|42683.5|42663.5|42682.2|42662.2|42683.5|42663.5|42682.2|42662.2|3
1653584780000|2022-05-26 17:06:20|42680.9|42660.9|42682.2|42662.2|42682.2|42662.2|42679.7|42659.7|2
1653584790000|2022-05-26 17:06:30|42683.5|42663.5|42682.2|42662.2|42683.5|42663.5|42682.2|42662.2|1
1653584800000|2022-05-26 17:06:40|42683.5|42663.5|42692.2|42672.2|42692.2|42672.2|42683.5|42663.5|6
1653584810000|2022-05-26 17:06:50|42691|42671|42692.2|42672.2|42693.5|42673.5|42691|42671|5
1653584820000|2022-05-26 17:07:00|42693.5|42673.5|42692.2|42672.2|42693.5|42673.5|42692.2|42672.2|3
1653584830000|2022-05-26 17:07:10|42691|42671|42689.7|42669.7|42691|42671|42689.7|42669.7|1
1653584840000|2022-05-26 17:07:20|42691|42671|42693.5|42673.5|42693.5|42673.5|42691|42671|1
1653584850000|2022-05-26 17:07:30|42694.7|42674.7|42694.7|42674.7|42694.7|42674.7|42694.7|42674.7|0
1653584860000|2022-05-26 17:07:40|42699.7|42679.7|42699.7|42679.7|42699.7|42679.7|42699.7|42679.7|2
1653584870000|2022-05-26 17:07:50|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|5
1653584880000|2022-05-26 17:08:00|42705.9|42685.9|42706|42686|42706|42686|42705.9|42685.9|3
1653584890000|2022-05-26 17:08:10|42704.7|42684.7|42698.5|42678.5|42704.7|42684.7|42698.5|42678.5|8
1653584900000|2022-05-26 17:08:20|42699.7|42679.7|42701|42681|42701|42681|42699.7|42679.7|0
1653584920000|2022-05-26 17:08:40|42702.2|42682.2|42702.2|42682.2|42702.2|42682.2|42702.2|42682.2|0
1653584930000|2022-05-26 17:08:50|42701|42681|42703.5|42683.5|42703.5|42683.5|42701|42681|2
1653584950000|2022-05-26 17:09:10|42702.2|42682.2|42701|42681|42702.2|42682.2|42701|42681|1
1653584960000|2022-05-26 17:09:20|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|42701|42681|3
1653584970000|2022-05-26 17:09:30|42704.7|42684.7|42706|42686|42706|42686|42704.7|42684.7|1
1653584980000|2022-05-26 17:09:40|42703.5|42683.5|42707.2|42687.2|42707.2|42687.2|42703.5|42683.5|3
1653584990000|2022-05-26 17:09:50|42706|42686|42704.7|42684.7|42707.2|42687.2|42704.7|42684.7|1
1653585000000|2022-05-26 17:10:00|42706|42686|42714.7|42694.7|42716|42696|42706|42686|10
1653585010000|2022-05-26 17:10:10|42716|42696|42717.2|42697.2|42718.5|42698.5|42716|42696|5
1653585020000|2022-05-26 17:10:20|42714.7|42694.7|42714.7|42694.7|42717.2|42697.2|42713.5|42693.5|2
1653585030000|2022-05-26 17:10:30|42713.5|42693.5|42713.5|42693.5|42713.5|42693.5|42713.5|42693.5|3
1653585040000|2022-05-26 17:10:40|42712.2|42692.2|42704.7|42684.7|42712.2|42692.2|42704.7|42684.7|1
1653585050000|2022-05-26 17:10:50|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|1
1653585060000|2022-05-26 17:11:00|42702.2|42682.2|42697.2|42677.2|42702.2|42682.2|42697.2|42677.2|4
1653585070000|2022-05-26 17:11:10|42694.7|42674.7|42693.5|42673.5|42694.7|42674.7|42693.5|42673.5|1
1653585080000|2022-05-26 17:11:20|42692.2|42672.2|42689.7|42669.7|42692.2|42672.2|42687.2|42667.2|1
1653585090000|2022-05-26 17:11:30|42691|42671|42689.7|42669.7|42691|42671|42689.7|42669.7|2
1653585100000|2022-05-26 17:11:40|42688.5|42668.5|42683.5|42663.5|42688.5|42668.5|42683.5|42663.5|2
1653585110000|2022-05-26 17:11:50|42682.2|42662.2|42673.5|42653.5|42682.2|42662.2|42673.5|42653.5|0
1653585120000|2022-05-26 17:12:00|42672.2|42652.2|42671|42651|42672.2|42652.2|42666|42646|9
1653585130000|2022-05-26 17:12:10|42669.7|42649.7|42671|42651|42671|42651|42667.2|42647.2|0
1653585140000|2022-05-26 17:12:20|42669.7|42649.7|42668.5|42648.5|42671|42651|42668.5|42648.5|3
1653585150000|2022-05-26 17:12:30|42669.7|42649.7|42668.5|42648.5|42671|42651|42667.2|42647.2|1
1653585160000|2022-05-26 17:12:40|42667.2|42647.2|42668.5|42648.5|42671|42651|42667.2|42647.2|1
1653585170000|2022-05-26 17:12:50|42671|42651|42672.2|42652.2|42672.2|42652.2|42669.7|42649.7|1
1653585190000|2022-05-26 17:13:10|||||||||1
1653585200000|2022-05-26 17:13:20|42673.5|42653.5|42674.7|42654.7|42676|42656|42673.5|42653.5|0
1653585210000|2022-05-26 17:13:30|42676|42656|42673.5|42653.5|42677.2|42657.2|42673.5|42653.5|2
1653585220000|2022-05-26 17:13:40|42674.7|42654.7|42676|42656|42676|42656|42674.7|42654.7|5
1653585240000|2022-05-26 17:14:00|42673.5|42653.5|42676|42656|42676|42656|42673.5|42653.5|5
1653585260000|2022-05-26 17:14:20|42677.2|42657.2|42676|42656|42677.2|42657.2|42676|42656|2
1653585270000|2022-05-26 17:14:30|42681|42661|42682.2|42662.2|42683.5|42663.5|42681|42661|10
1653585280000|2022-05-26 17:14:40|42683.5|42663.5|42682.2|42662.2|42683.5|42663.5|42682.2|42662.2|1
1653585290000|2022-05-26 17:14:50|42681|42661|42681|42661|42681|42661|42679.7|42659.7|0
1653585300000|2022-05-26 17:15:00|42678.5|42658.5|42681|42661|42683.5|42663.5|42678.5|42658.5|1
1653585310000|2022-05-26 17:15:10|42679.7|42659.7|42678.5|42658.5|42679.7|42659.7|42678.5|42658.5|0
1653585320000|2022-05-26 17:15:20|||||||||1
1653585330000|2022-05-26 17:15:30|42677.2|42657.2|42671|42651|42677.2|42657.2|42669.7|42649.7|3
1653585340000|2022-05-26 17:15:40|42669.7|42649.7|42668.5|42648.5|42671|42651|42664.7|42644.7|1
1653585350000|2022-05-26 17:15:50|42667.2|42647.2|42666|42646|42668.5|42648.5|42666|42646|2
1653585360000|2022-05-26 17:16:00|42667.2|42647.2|42667.2|42647.2|42668.5|42648.5|42667.2|42647.2|0
1653585370000|2022-05-26 17:16:10|||||||||1
1653585380000|2022-05-26 17:16:20|42664.7|42644.7|42664.7|42644.7|42667.2|42647.2|42664.7|42644.7|0
1653585390000|2022-05-26 17:16:30|42666|42646|42661|42641|42667.2|42647.2|42661|42641|15
1653585400000|2022-05-26 17:16:40|42662.2|42642.2|42663.5|42643.5|42666|42646|42662.2|42642.2|0
1653585410000|2022-05-26 17:16:50|42664.7|42644.7|42663.5|42643.5|42666|42646|42663.5|42643.5|1
1653585420000|2022-05-26 17:17:00|42661|42641|42663.5|42643.5|42664.7|42644.7|42661|42641|1
1653585430000|2022-05-26 17:17:10|42661|42641|42659.7|42639.7|42661|42641|42658.5|42638.5|1
1653585440000|2022-05-26 17:17:20|42661|42641|42658.5|42638.5|42661|42641|42658.5|42638.5|0
1653585450000|2022-05-26 17:17:30|42659.7|42639.7|42661|42641|42661|42641|42658.5|42638.5|0
1653585460000|2022-05-26 17:17:40|42663.5|42643.5|42663.5|42643.5|42663.5|42643.5|42663.5|42643.5|2
1653585480000|2022-05-26 17:18:00|||||||||3
1653585490000|2022-05-26 17:18:10|42664.7|42644.7|42666|42646|42666|42646|42664.7|42644.7|1
1653585500000|2022-05-26 17:18:20|42668.5|42648.5|42668.5|42648.5|42668.5|42648.5|42668.5|42648.5|0
1653585520000|2022-05-26 17:18:40|42667.2|42647.2|42678.5|42658.5|42678.5|42658.5|42663.5|42643.5|7
1653585540000|2022-05-26 17:19:00|42677.2|42657.2|42678.5|42658.5|42678.5|42658.5|42677.2|42657.2|0
1653585550000|2022-05-26 17:19:10|42682.2|42662.2|42682.2|42662.2|42682.2|42662.2|42682.2|42662.2|1
1653585560000|2022-05-26 17:19:20|42688.5|42668.5|42684.7|42664.7|42688.5|42668.5|42684.7|42664.7|11
1653585580000|2022-05-26 17:19:40|||||||||2
1653585590000|2022-05-26 17:19:50|42683.5|42663.5|42687.2|42667.2|42687.2|42667.2|42683.5|42663.5|6
1653585600000|2022-05-26 17:20:00|42686|42666|42684.7|42664.7|42686|42666|42684.7|42664.7|7
1653585610000|2022-05-26 17:20:10|42686|42666|42686|42666|42686|42666|42686|42666|0
1653585620000|2022-05-26 17:20:20|42684.7|42664.7|42683.5|42663.5|42684.7|42664.7|42683.5|42663.5|2
1653585630000|2022-05-26 17:20:30|42688.5|42668.5|42688.5|42668.5|42688.5|42668.5|42688.5|42668.5|3
1653585640000|2022-05-26 17:20:40|||||||||1
1653585650000|2022-05-26 17:20:50|42689.7|42669.7|42692.2|42672.2|42692.2|42672.2|42688.5|42668.5|1
1653585660000|2022-05-26 17:21:00|42693.5|42673.5|42693.5|42673.5|42694.7|42674.7|42693.5|42673.5|2
1653585670000|2022-05-26 17:21:10|42694.7|42674.7|42698.5|42678.5|42698.5|42678.5|42694.7|42674.7|2
1653585680000|2022-05-26 17:21:20|||||||||6
1653585690000|2022-05-26 17:21:30|42693.5|42673.5|42693.5|42673.5|42693.5|42673.5|42693.5|42673.5|6
1653585700000|2022-05-26 17:21:40|42696|42676|42696|42676|42696|42676|42696|42676|1
1653585710000|2022-05-26 17:21:50|42698.5|42678.5|42701|42681|42701|42681|42698.5|42678.5|7
1653585720000|2022-05-26 17:22:00|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|3
1653585730000|2022-05-26 17:22:10|42697.2|42677.2|42696|42676|42697.2|42677.2|42696|42676|0
1653585740000|2022-05-26 17:22:20|42697.2|42677.2|42699.7|42679.7|42699.7|42679.7|42697.2|42677.2|4
1653585750000|2022-05-26 17:22:30|42701|42681|42703.5|42683.5|42703.5|42683.5|42701|42681|1
1653585760000|2022-05-26 17:22:40|42702.2|42682.2|42698.5|42678.5|42702.2|42682.2|42698.5|42678.5|2
1653585770000|2022-05-26 17:22:50|42697.2|42677.2|42698.5|42678.5|42698.5|42678.5|42694.7|42674.7|9
1653585780000|2022-05-26 17:23:00|||||||||2
1653585800000|2022-05-26 17:23:20|42696|42676|42694.7|42674.7|42696|42676|42694.7|42674.7|1
1653585810000|2022-05-26 17:23:30|42693.5|42673.5|42696|42676|42696|42676|42693.5|42673.5|3
1653585820000|2022-05-26 17:23:40|42694.7|42674.7|42696|42676|42696|42676|42693.5|42673.5|1
1653585830000|2022-05-26 17:23:50|42694.7|42674.7|42696|42676|42696|42676|42694.7|42674.7|0
1653585840000|2022-05-26 17:24:00|42694.7|42674.7|42694.7|42674.7|42696|42676|42694.7|42674.7|0
1653585850000|2022-05-26 17:24:10|42696|42676|42696|42676|42696|42676|42696|42676|0
1653585880000|2022-05-26 17:24:40|42693.5|42673.5|42693.5|42673.5|42693.5|42673.5|42693.5|42673.5|11
1653585900000|2022-05-26 17:25:00|||||||||10
1653585910000|2022-05-26 17:25:10|42694.7|42674.7|42693.5|42673.5|42698.5|42678.5|42693.5|42673.5|9
1653585920000|2022-05-26 17:25:20|||||||||4
1653585930000|2022-05-26 17:25:30|42694.7|42674.7|42694.7|42674.7|42694.7|42674.7|42694.7|42674.7|1
1653585950000|2022-05-26 17:25:50|42696|42676|42696|42676|42696|42676|42696|42676|1
1653585960000|2022-05-26 17:26:00|42697.2|42677.2|42707.2|42687.2|42707.2|42687.2|42697.2|42677.2|3
1653585970000|2022-05-26 17:26:10|42708.5|42688.5|42716|42696|42716|42696|42708.5|42688.5|4
1653585980000|2022-05-26 17:26:20|42718.5|42698.5|42718.5|42698.5|42721|42701|42718.5|42698.5|5
1653585990000|2022-05-26 17:26:30|42717.2|42697.2|42713.5|42693.5|42717.2|42697.2|42713.5|42693.5|5
1653586000000|2022-05-26 17:26:40|42714.7|42694.7|42714.7|42694.7|42714.7|42694.7|42714.7|42694.7|0
1653586010000|2022-05-26 17:26:50|42716|42696|42716|42696|42716|42696|42716|42696|0
1653586020000|2022-05-26 17:27:00|||||||||1
1653586030000|2022-05-26 17:27:10|42718.5|42698.5|42717.2|42697.2|42718.5|42698.5|42717.2|42697.2|1
1653586040000|2022-05-26 17:27:20|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|1
1653586050000|2022-05-26 17:27:30|42719.7|42699.7|42719.7|42699.7|42719.7|42699.7|42719.7|42699.7|2
1653586060000|2022-05-26 17:27:40|42721|42701|42721|42701|42721|42701|42721|42701|8
1653586080000|2022-05-26 17:28:00|||||||||2
1653586090000|2022-05-26 17:28:10|42718.5|42698.5|42717.2|42697.2|42718.5|42698.5|42717.2|42697.2|0
1653586100000|2022-05-26 17:28:20|42718.5|42698.5|42719.7|42699.7|42719.7|42699.7|42718.5|42698.5|5
1653586110000|2022-05-26 17:28:30|42723.5|42703.5|42724.7|42704.7|42724.7|42704.7|42723.5|42703.5|1
1653586120000|2022-05-26 17:28:40|42726|42706|42721|42701|42726|42706|42721|42701|6
1653586130000|2022-05-26 17:28:50|42723.5|42703.5|42723.5|42703.5|42726|42706|42723.5|42703.5|0
1653586140000|2022-05-26 17:29:00|42726|42706|42724.7|42704.7|42726|42706|42724.7|42704.7|4
1653586150000|2022-05-26 17:29:10|42726|42706|42727.2|42707.2|42727.2|42707.2|42726|42706|3
1653586160000|2022-05-26 17:29:20|42728.5|42708.5|42726|42706|42728.5|42708.5|42723.5|42703.5|5
1653586170000|2022-05-26 17:29:30|42723.5|42703.5|42724.7|42704.7|42724.7|42704.7|42723.5|42703.5|2
1653586180000|2022-05-26 17:29:40|42723.5|42703.5|42722.2|42702.2|42726|42706|42722.2|42702.2|4
1653586190000|2022-05-26 17:29:50|||||||||3
1653586200000|2022-05-26 17:30:00|42718.5|42698.5|42702.2|42682.2|42718.5|42698.5|42702.2|42682.2|17
1653586220000|2022-05-26 17:30:20|42704.7|42684.7|42704.7|42684.7|42704.7|42684.7|42704.7|42684.7|0
1653586230000|2022-05-26 17:30:30|42706|42686|42706|42686|42706|42686|42706|42686|5
1653586270000|2022-05-26 17:31:10|42707.2|42687.2|42713.5|42693.5|42713.5|42693.5|42707.2|42687.2|5
1653586290000|2022-05-26 17:31:30|42716|42696|42716|42696|42716|42696|42716|42696|4
1653586300000|2022-05-26 17:31:40|42717.2|42697.2|42732.2|42712.2|42732.2|42712.2|42717.2|42697.2|7
1653586310000|2022-05-26 17:31:50|42731|42711|42731|42711|42731|42711|42731|42711|2
1653586320000|2022-05-26 17:32:00|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|3
1653586330000|2022-05-26 17:32:10|||||||||7
1653586340000|2022-05-26 17:32:20|42729.7|42709.7|42729.7|42709.7|42729.7|42709.7|42729.7|42709.7|0
1653586350000|2022-05-26 17:32:30|42731|42711|42731|42711|42731|42711|42731|42711|4
1653586360000|2022-05-26 17:32:40|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|42731|42711|2
1653586370000|2022-05-26 17:32:50|||||||||2
1653586380000|2022-05-26 17:33:00|42734.7|42714.7|42737.2|42717.2|42738.5|42718.5|42734.7|42714.7|13
1653586390000|2022-05-26 17:33:10|42736|42716|42738.5|42718.5|42738.5|42718.5|42736|42716|0
1653586400000|2022-05-26 17:33:20|42743.5|42723.5|42743.5|42723.5|42743.5|42723.5|42743.5|42723.5|21
1653586410000|2022-05-26 17:33:30|42744.7|42724.7|42744.7|42724.7|42746|42726|42743.5|42723.5|2
1653586420000|2022-05-26 17:33:40|42747.2|42727.2|42748.5|42728.5|42748.5|42728.5|42747.2|42727.2|8
1653586430000|2022-05-26 17:33:50|42749.7|42729.7|42749.7|42729.7|42749.7|42729.7|42749.7|42729.7|1
1653586440000|2022-05-26 17:34:00|42748.5|42728.5|42728.5|42708.5|42748.5|42728.5|42728.5|42708.5|57
1653586450000|2022-05-26 17:34:10|42726|42706|42727.2|42707.2|42728.5|42708.5|42724.7|42704.7|3
1653586460000|2022-05-26 17:34:20|42726|42706|42723.5|42703.5|42726|42706|42723.5|42703.5|3
1653586470000|2022-05-26 17:34:30|42724.7|42704.7|42728.5|42708.5|42728.5|42708.5|42723.5|42703.5|6
1653586500000|2022-05-26 17:35:00|42727.2|42707.2|42713.5|42693.5|42727.2|42707.2|42712.2|42692.2|9
1653586510000|2022-05-26 17:35:10|42716|42696|42716|42696|42716|42696|42716|42696|3
1653586520000|2022-05-26 17:35:20|||||||||1
1653586540000|2022-05-26 17:35:40|42717.3|42697.3|42716|42696|42717.3|42697.3|42716|42696|0
1653586560000|2022-05-26 17:36:00|42721|42701|42721|42701|42721|42701|42721|42701|1
1653586590000|2022-05-26 17:36:30|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|1
1653586600000|2022-05-26 17:36:40|42713.5|42693.5|42711|42691|42713.5|42693.5|42711|42691|6
1653586620000|2022-05-26 17:37:00|42709.7|42689.7|42709.8|42689.8|42711|42691|42708.5|42688.5|5
1653586630000|2022-05-26 17:37:10|42711|42691|42711|42691|42711|42691|42711|42691|3
1653586640000|2022-05-26 17:37:20|42712.2|42692.2|42719.7|42699.7|42722.2|42702.2|42712.2|42692.2|5
1653586650000|2022-05-26 17:37:30|42721|42701|42723.5|42703.5|42723.5|42703.5|42721|42701|8
1653586670000|2022-05-26 17:37:50|42722.2|42702.2|42721|42701|42722.2|42702.2|42721|42701|0
1653586680000|2022-05-26 17:38:00|||||||||1
1653586690000|2022-05-26 17:38:10|42719.7|42699.7|42719.7|42699.7|42719.7|42699.7|42719.7|42699.7|1
1653586700000|2022-05-26 17:38:20|42718.5|42698.5|42712.2|42692.2|42718.5|42698.5|42711|42691|14
1653586720000|2022-05-26 17:38:40|42711|42691|42711|42691|42711|42691|42711|42691|0
1653586730000|2022-05-26 17:38:50|||||||||1
1653586760000|2022-05-26 17:39:20|42713.5|42693.5|42713.5|42693.5|42713.5|42693.5|42713.5|42693.5|4
1653586770000|2022-05-26 17:39:30|42711|42691|42711|42691|42711|42691|42711|42691|7
1653586800000|2022-05-26 17:40:00|42712.2|42692.2|42711|42691|42713.5|42693.5|42711|42691|1
1653586810000|2022-05-26 17:40:10|||||||||25
1653586840000|2022-05-26 17:40:40|42708.5|42688.5|42703.5|42683.5|42708.5|42688.5|42703.5|42683.5|4
1653586850000|2022-05-26 17:40:50|42704.7|42684.7|42704.7|42684.7|42704.7|42684.7|42704.7|42684.7|4
1653586870000|2022-05-26 17:41:10|42702.2|42682.2|42703.5|42683.5|42703.5|42683.5|42702.2|42682.2|1
1653586880000|2022-05-26 17:41:20|42702.2|42682.2|42699.7|42679.7|42702.2|42682.2|42699.7|42679.7|3
1653586900000|2022-05-26 17:41:40|42701|42681|42699.7|42679.7|42701|42681|42698.5|42678.5|2
1653586910000|2022-05-26 17:41:50|42701|42681|42702.2|42682.2|42702.2|42682.2|42701|42681|1
1653586920000|2022-05-26 17:42:00|42701|42681|42699.7|42679.7|42701|42681|42699.7|42679.7|2
1653586930000|2022-05-26 17:42:10|42697.2|42677.2|42697.2|42677.2|42697.2|42677.2|42693.5|42673.5|0
1653586940000|2022-05-26 17:42:20|42698.5|42678.5|42701|42681|42701|42681|42698.5|42678.5|4
1653586950000|2022-05-26 17:42:30|42703.5|42683.5|42707.2|42687.2|42707.2|42687.2|42703.5|42683.5|0
1653586960000|2022-05-26 17:42:40|42706|42686|42706|42686|42706|42686|42706|42686|2
1653586970000|2022-05-26 17:42:50|42704.7|42684.7|42703.5|42683.5|42704.7|42684.7|42703.5|42683.5|2
1653586980000|2022-05-26 17:43:00|42698.5|42678.5|42699.7|42679.7|42702.2|42682.2|42698.5|42678.5|4
1653586990000|2022-05-26 17:43:10|42702.2|42682.2|42703.5|42683.5|42703.5|42683.5|42702.2|42682.2|0
1653587000000|2022-05-26 17:43:20|42704.7|42684.7|42703.5|42683.5|42706|42686|42703.5|42683.5|6
1653587010000|2022-05-26 17:43:30|42704.7|42684.7|42706|42686|42706|42686|42704.7|42684.7|0
1653587020000|2022-05-26 17:43:40|42707.2|42687.2|42707.2|42687.2|42707.2|42687.2|42707.2|42687.2|2
1653587030000|2022-05-26 17:43:50|42708.5|42688.5|42708.5|42688.5|42708.5|42688.5|42708.5|42688.5|0
1653587040000|2022-05-26 17:44:00|42706|42686|42701|42681|42706|42686|42701|42681|16
1653587050000|2022-05-26 17:44:10|42702.2|42682.2|42696|42676|42702.2|42682.2|42693.5|42673.5|2
1653587060000|2022-05-26 17:44:20|42693.5|42673.5|42696|42676|42696|42676|42693.5|42673.5|2
1653587090000|2022-05-26 17:44:50|42697.2|42677.2|42696|42676|42697.2|42677.2|42694.7|42674.7|2
1653587100000|2022-05-26 17:45:00|42693.5|42673.5|42693.5|42673.5|42693.5|42673.5|42693.5|42673.5|0
1653587110000|2022-05-26 17:45:10|42694.7|42674.7|42696|42676|42696|42676|42694.7|42674.7|0
1653587120000|2022-05-26 17:45:20|42693.5|42673.5|42693.5|42673.5|42693.5|42673.5|42693.5|42673.5|0
1653587130000|2022-05-26 17:45:30|42692.2|42672.2|42688.5|42668.5|42692.2|42672.2|42688.5|42668.5|7
1653587140000|2022-05-26 17:45:40|42687.2|42667.2|42686|42666|42688.5|42668.5|42686|42666|1
1653587150000|2022-05-26 17:45:50|42687.2|42667.2|42683.5|42663.5|42687.2|42667.2|42683.5|42663.5|6
1653587160000|2022-05-26 17:46:00|42682.2|42662.2|42683.5|42663.5|42683.5|42663.5|42682.2|42662.2|3
1653587170000|2022-05-26 17:46:10|42663.5|42643.5|42663.5|42643.5|42663.5|42643.5|42663.5|42643.5|20
1653587180000|2022-05-26 17:46:20|42664.7|42644.7|42668.5|42648.5|42673.5|42653.5|42664.7|42644.7|16
1653587190000|2022-05-26 17:46:30|||||||||3
1653587200000|2022-05-26 17:46:40|42663.5|42643.5|42662.2|42642.2|42663.5|42643.5|42659.7|42639.7|9
1653587210000|2022-05-26 17:46:50|42663.5|42643.5|42663.5|42643.5|42663.5|42643.5|42663.5|42643.5|1
1653587220000|2022-05-26 17:47:00|42664.8|42644.8|42668.5|42648.5|42668.5|42648.5|42664.8|42644.8|7
1653587240000|2022-05-26 17:47:20|42671|42651|42671|42651|42672.2|42652.2|42671|42651|10
1653587250000|2022-05-26 17:47:30|42672.2|42652.2|42676|42656|42676|42656|42672.2|42652.2|3
1653587260000|2022-05-26 17:47:40|42677.2|42657.2|42683.5|42663.5|42683.5|42663.5|42677.2|42657.2|1
1653587270000|2022-05-26 17:47:50|42684.7|42664.7|42687.2|42667.2|42687.2|42667.2|42684.7|42664.7|0
1653587290000|2022-05-26 17:48:10|42688.5|42668.5|42688.5|42668.5|42688.5|42668.5|42687.2|42667.2|0
1653587300000|2022-05-26 17:48:20|42686|42666|42686|42666|42686|42666|42686|42666|0
1653587310000|2022-05-26 17:48:30|42689.7|42669.7|42689.7|42669.7|42689.7|42669.7|42689.7|42669.7|0
1653587320000|2022-05-26 17:48:40|42691|42671|42691|42671|42691|42671|42691|42671|0
1653587340000|2022-05-26 17:49:00|||||||||1
1653587350000|2022-05-26 17:49:10|42688.5|42668.5|42686|42666|42688.5|42668.5|42686|42666|2
1653587360000|2022-05-26 17:49:20|42688.5|42668.5|42688.5|42668.5|42688.5|42668.5|42688.5|42668.5|0
1653587390000|2022-05-26 17:49:50|42691|42671|42691|42671|42691|42671|42691|42671|1
1653587400000|2022-05-26 17:50:00|42692.2|42672.2|42693.5|42673.5|42693.5|42673.5|42691|42671|1
1653587450000|2022-05-26 17:50:50|42694.7|42674.7|42696|42676|42696|42676|42694.7|42674.7|0
1653587460000|2022-05-26 17:51:00|||||||||4
1653587480000|2022-05-26 17:51:20|42691|42671|42689.7|42669.7|42691|42671|42689.7|42669.7|3
1653587490000|2022-05-26 17:51:30|42688.5|42668.5|42688.5|42668.5|42688.5|42668.5|42688.5|42668.5|1
1653587500000|2022-05-26 17:51:40|42687.2|42667.2|42688.5|42668.5|42688.5|42668.5|42684.7|42664.7|0
1653587550000|2022-05-26 17:52:30|42687.2|42667.2|42686|42666|42688.5|42668.5|42686|42666|1
1653587560000|2022-05-26 17:52:40|42688.5|42668.5|42688.5|42668.5|42688.5|42668.5|42688.5|42668.5|0
1653587570000|2022-05-26 17:52:50|42691|42671|42691|42671|42691|42671|42691|42671|2
1653587590000|2022-05-26 17:53:10|||||||||1
1653587630000|2022-05-26 17:53:50|||||||||3
1653587640000|2022-05-26 17:54:00|42689.7|42669.7|42673.5|42653.5|42689.7|42669.7|42673.5|42653.5|4
1653587650000|2022-05-26 17:54:10|42672.2|42652.2|42666|42646|42672.2|42652.2|42666|42646|6
1653587660000|2022-05-26 17:54:20|42662.2|42642.2|42661|42641|42662.2|42642.2|42657.2|42637.2|11
1653587670000|2022-05-26 17:54:30|42659.7|42639.7|42656|42636|42659.7|42639.7|42656|42636|16
1653587680000|2022-05-26 17:54:40|42654.7|42634.7|42656|42636|42656|42636|42653.5|42633.5|5
1653587700000|2022-05-26 17:55:00|42653.5|42633.5|42658.5|42638.5|42658.5|42638.5|42653.5|42633.5|6
1653587710000|2022-05-26 17:55:10|42653.5|42633.5|42653.5|42633.5|42653.5|42633.5|42653.5|42633.5|2
1653587720000|2022-05-26 17:55:20|42656|42636|42656|42636|42658.5|42638.5|42656|42636|1
1653587730000|2022-05-26 17:55:30|42653.5|42633.5|42653.5|42633.5|42653.5|42633.5|42653.5|42633.5|0
1653587740000|2022-05-26 17:55:40|42656|42636|42656|42636|42656|42636|42653.5|42633.5|4
1653587760000|2022-05-26 17:56:00|42653.5|42633.5|42653.5|42633.5|42653.5|42633.5|42653.5|42633.5|2
1653587770000|2022-05-26 17:56:10|42652.2|42632.2|42651|42631|42652.2|42632.2|42651|42631|0
1653587780000|2022-05-26 17:56:20|42652.2|42632.2|42653.5|42633.5|42653.5|42633.5|42652.2|42632.2|0
1653587790000|2022-05-26 17:56:30|42654.8|42634.8|42656|42636|42656|42636|42654.8|42634.8|2
1653587810000|2022-05-26 17:56:50|42657.3|42637.3|42661|42641|42661|42641|42657.3|42637.3|2
1653587820000|2022-05-26 17:57:00|42662.2|42642.2|42671|42651|42671|42651|42662.2|42642.2|5
1653587830000|2022-05-26 17:57:10|||||||||3
1653587860000|2022-05-26 17:57:40|42673.5|42653.5|42673.5|42653.5|42673.5|42653.5|42673.5|42653.5|1
1653587870000|2022-05-26 17:57:50|42676|42656|42676|42656|42676|42656|42676|42656|3
1653587880000|2022-05-26 17:58:00|42681|42661|42681|42661|42681|42661|42681|42661|4
1653587890000|2022-05-26 17:58:10|42682.3|42662.3|42684.8|42664.8|42684.8|42664.8|42682.3|42662.3|2
1653587900000|2022-05-26 17:58:20|||||||||1
1653587920000|2022-05-26 17:58:40|42686|42666|42688.5|42668.5|42688.5|42668.5|42686|42666|0
1653587930000|2022-05-26 17:58:50|42686|42666|42684.7|42664.7|42686|42666|42684.7|42664.7|14
1653587940000|2022-05-26 17:59:00|42678.5|42658.5|42682.3|42662.3|42683.5|42663.5|42678.5|42658.5|11
1653587950000|2022-05-26 17:59:10|42681|42661|42683.5|42663.5|42683.5|42663.5|42681|42661|0
1653587970000|2022-05-26 17:59:30|42684.7|42664.7|42684.8|42664.8|42686|42666|42683.5|42663.5|0
1653587980000|2022-05-26 17:59:40|42686|42666|42686|42666|42686|42666|42686|42666|1
1653587990000|2022-05-26 17:59:50|42687.3|42667.3|42687.3|42667.3|42687.3|42667.3|42687.3|42667.3|2
1653588000000|2022-05-26 18:00:00|42686|42666|42683.5|42663.5|42686|42666|42683.5|42663.5|3
1653588010000|2022-05-26 18:00:10|42684.8|42664.8|42684.7|42664.7|42686|42666|42684.7|42664.7|0
1653588020000|2022-05-26 18:00:20|42683.5|42663.5|42686|42666|42687.2|42667.2|42683.5|42663.5|0
1653588030000|2022-05-26 18:00:30|42687.2|42667.2|42683.5|42663.5|42687.2|42667.2|42683.5|42663.5|0
1653588040000|2022-05-26 18:00:40|42684.8|42664.8|42688.5|42668.5|42688.5|42668.5|42684.8|42664.8|1
1653588050000|2022-05-26 18:00:50|||||||||3
1653588060000|2022-05-26 18:01:00|42686|42666|42678.5|42658.5|42686|42666|42678.5|42658.5|2
1653588080000|2022-05-26 18:01:20|42681|42661|42681|42661|42681|42661|42681|42661|2
1653588090000|2022-05-26 18:01:30|42682.3|42662.3|42681|42661|42682.3|42662.3|42681|42661|0
1653588100000|2022-05-26 18:01:40|42682.2|42662.2|42683.5|42663.5|42683.5|42663.5|42682.2|42662.2|0
1653588120000|2022-05-26 18:02:00|42682.2|42662.2|42679.7|42659.7|42682.2|42662.2|42679.7|42659.7|2
1653588130000|2022-05-26 18:02:10|42674.7|42654.7|42674.7|42654.7|42674.7|42654.7|42674.7|42654.7|0
1653588140000|2022-05-26 18:02:20|42677.2|42657.2|42674.7|42654.7|42678.5|42658.5|42674.7|42654.7|0
1653588150000|2022-05-26 18:02:30|42673.5|42653.5|42678.5|42658.5|42678.5|42658.5|42673.5|42653.5|2
1653588160000|2022-05-26 18:02:40|42676|42656|42683.5|42663.5|42683.5|42663.5|42676|42656|5
1653588170000|2022-05-26 18:02:50|42684.8|42664.8|42686|42666|42686|42666|42684.8|42664.8|1
1653588180000|2022-05-26 18:03:00|42687.3|42667.3|42693.5|42673.5|42693.5|42673.5|42687.3|42667.3|4
1653588190000|2022-05-26 18:03:10|42692.2|42672.2|42692.3|42672.3|42692.3|42672.3|42691|42671|2
1653588200000|2022-05-26 18:03:20|42693.5|42673.5|42693.5|42673.5|42694.7|42674.7|42693.5|42673.5|4
1653588220000|2022-05-26 18:03:40|42694.8|42674.8|42694.8|42674.8|42694.8|42674.8|42693.5|42673.5|4
1653588230000|2022-05-26 18:03:50|42693.5|42673.5|42693.5|42673.5|42694.7|42674.7|42693.5|42673.5|2
1653588240000|2022-05-26 18:04:00|42692.3|42672.3|42682.2|42662.2|42692.3|42672.3|42682.2|42662.2|0
1653588250000|2022-05-26 18:04:10|42681|42661|42683.5|42663.5|42683.5|42663.5|42681|42661|0
1653588270000|2022-05-26 18:04:30|42687.2|42667.2|42687.2|42667.2|42687.2|42667.2|42687.2|42667.2|3
1653588280000|2022-05-26 18:04:40|42689.7|42669.7|42692.3|42672.3|42692.3|42672.3|42689.7|42669.7|6
1653588290000|2022-05-26 18:04:50|42693.5|42673.5|42693.5|42673.5|42693.5|42673.5|42693.5|42673.5|0
1653588300000|2022-05-26 18:05:00|42694.8|42674.8|42694.8|42674.8|42694.8|42674.8|42692.3|42672.3|0
1653588320000|2022-05-26 18:05:20|42693.5|42673.5|42692.3|42672.3|42693.5|42673.5|42692.3|42672.3|1
1653588340000|2022-05-26 18:05:40|42691|42671|42687.3|42667.3|42691|42671|42687.3|42667.3|2
1653588350000|2022-05-26 18:05:50|42686|42666|42684.8|42664.8|42686|42666|42684.8|42664.8|1
1653588360000|2022-05-26 18:06:00|42686|42666|42688.5|42668.5|42688.5|42668.5|42686|42666|2
1653588370000|2022-05-26 18:06:10|42689.7|42669.7|42684.7|42664.7|42689.7|42669.7|42684.7|42664.7|2
1653588380000|2022-05-26 18:06:20|42683.5|42663.5|42681|42661|42683.5|42663.5|42681|42661|1
1653588390000|2022-05-26 18:06:30|42678.5|42658.5|42678.5|42658.5|42678.5|42658.5|42678.5|42658.5|2
1653588410000|2022-05-26 18:06:50|||||||||1
1653588420000|2022-05-26 18:07:00|42679.8|42659.8|42683.5|42663.5|42683.5|42663.5|42679.8|42659.8|1
1653588430000|2022-05-26 18:07:10|42684.7|42664.7|42684.7|42664.7|42686|42666|42684.7|42664.7|1
1653588440000|2022-05-26 18:07:20|42687.2|42667.2|42692.2|42672.2|42692.2|42672.2|42687.2|42667.2|2
1653588450000|2022-05-26 18:07:30|42691|42671|42688.5|42668.5|42691|42671|42688.5|42668.5|3
1653588460000|2022-05-26 18:07:40|42687.2|42667.2|42686|42666|42688.5|42668.5|42686|42666|0
1653588490000|2022-05-26 18:08:10|42688.5|42668.5|42691|42671|42693.5|42673.5|42688.5|42668.5|3
1653588500000|2022-05-26 18:08:20|42693.5|42673.5|42693.5|42673.5|42693.5|42673.5|42689.8|42669.8|0
1653588510000|2022-05-26 18:08:30|42691|42671|42689.7|42669.7|42691|42671|42688.5|42668.5|1
1653588520000|2022-05-26 18:08:40|42691|42671|42691|42671|42693.5|42673.5|42689.8|42669.8|1
1653588530000|2022-05-26 18:08:50|42689.8|42669.8|42689.8|42669.8|42693.5|42673.5|42689.8|42669.8|0
1653588540000|2022-05-26 18:09:00|42691|42671|42688.5|42668.5|42693.5|42673.5|42688.5|42668.5|0
1653588550000|2022-05-26 18:09:10|42689.7|42669.7|42689.8|42669.8|42691|42671|42689.7|42669.7|0
1653588560000|2022-05-26 18:09:20|42692.2|42672.2|42693.5|42673.5|42696|42676|42692.2|42672.2|0
1653588570000|2022-05-26 18:09:30|42694.8|42674.8|42696|42676|42696|42676|42694.8|42674.8|0
1653588590000|2022-05-26 18:09:50|42698.5|42678.5|42701|42681|42701|42681|42698.5|42678.5|3
1653588600000|2022-05-26 18:10:00|42702.3|42682.3|42708.5|42688.5|42708.5|42688.5|42702.3|42682.3|3
1653588610000|2022-05-26 18:10:10|42709.8|42689.8|42713.5|42693.5|42713.5|42693.5|42709.8|42689.8|1
1653588620000|2022-05-26 18:10:20|42711|42691|42711|42691|42713.5|42693.5|42711|42691|0
1653588630000|2022-05-26 18:10:30|42712.3|42692.3|42711|42691|42713.5|42693.5|42711|42691|1
1653588640000|2022-05-26 18:10:40|42709.7|42689.7|42709.7|42689.7|42709.7|42689.7|42709.7|42689.7|6
1653588650000|2022-05-26 18:10:50|42708.5|42688.5|42708.5|42688.5|42708.5|42688.5|42708.5|42688.5|0
1653588660000|2022-05-26 18:11:00|42707.2|42687.2|42703.5|42683.5|42707.2|42687.2|42703.5|42683.5|3
1653588670000|2022-05-26 18:11:10|42702.2|42682.2|42701|42681|42702.2|42682.2|42701|42681|0
1653588690000|2022-05-26 18:11:30|42699.8|42679.8|42698.5|42678.5|42699.8|42679.8|42698.5|42678.5|0
1653588710000|2022-05-26 18:11:50|42696|42676|42696|42676|42696|42676|42696|42676|1
1653588720000|2022-05-26 18:12:00|42694.7|42674.7|42698.5|42678.5|42698.5|42678.5|42694.7|42674.7|1
1653588730000|2022-05-26 18:12:10|42697.2|42677.2|42698.5|42678.5|42698.5|42678.5|42693.5|42673.5|1
1653588740000|2022-05-26 18:12:20|42697.2|42677.2|42696|42676|42698.5|42678.5|42696|42676|0
1653588750000|2022-05-26 18:12:30|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|0
1653588800000|2022-05-26 18:13:20|||||||||1
1653588810000|2022-05-26 18:13:30|42696|42676|42696|42676|42696|42676|42696|42676|2
1653588820000|2022-05-26 18:13:40|||||||||1
1653588830000|2022-05-26 18:13:50|42694.8|42674.8|42694.8|42674.8|42694.8|42674.8|42694.8|42674.8|2
1653588840000|2022-05-26 18:14:00|42693.5|42673.5|42693.5|42673.5|42693.5|42673.5|42688.5|42668.5|2
1653588850000|2022-05-26 18:14:10|42691|42671|42691|42671|42691|42671|42691|42671|0
1653588860000|2022-05-26 18:14:20|42692.3|42672.3|42693.5|42673.5|42693.5|42673.5|42691|42671|0
1653588870000|2022-05-26 18:14:30|42692.2|42672.2|42691|42671|42692.2|42672.2|42691|42671|0
1653588880000|2022-05-26 18:14:40|42692.3|42672.3|42691|42671|42693.5|42673.5|42691|42671|0
1653588890000|2022-05-26 18:14:50|42692.3|42672.3|42688.5|42668.5|42693.5|42673.5|42688.5|42668.5|3
1653588900000|2022-05-26 18:15:00|||||||||1
1653588920000|2022-05-26 18:15:20|||||||||1
1653588930000|2022-05-26 18:15:30|42687.3|42667.3|42684.8|42664.8|42687.3|42667.3|42683.5|42663.5|0
1653588940000|2022-05-26 18:15:40|42686|42666|42684.8|42664.8|42686|42666|42683.5|42663.5|0
1653588950000|2022-05-26 18:15:50|42686|42666|42683.5|42663.5|42688.5|42668.5|42683.5|42663.5|0
1653588970000|2022-05-26 18:16:10|42686|42666|42683.5|42663.5|42688.5|42668.5|42683.5|42663.5|5
1653588980000|2022-05-26 18:16:20|42682.3|42662.3|42683.5|42663.5|42683.5|42663.5|42681|42661|0
1653588990000|2022-05-26 18:16:30|42682.3|42662.3|42683.5|42663.5|42683.5|42663.5|42682.3|42662.3|0
1653589000000|2022-05-26 18:16:40|42682.3|42662.3|42678.5|42658.5|42683.5|42663.5|42678.5|42658.5|4
1653589010000|2022-05-26 18:16:50|42677.3|42657.3|42676|42656|42678.5|42658.5|42676|42656|0
1653589030000|2022-05-26 18:17:10|42677.3|42657.3|42678.5|42658.5|42678.5|42658.5|42677.3|42657.3|2
1653589060000|2022-05-26 18:17:40|42679.8|42659.8|42679.8|42659.8|42679.8|42659.8|42679.8|42659.8|0
1653589070000|2022-05-26 18:17:50|42681|42661|42681|42661|42681|42661|42681|42661|1
1653589080000|2022-05-26 18:18:00|42682.3|42662.3|42679.8|42659.8|42683.5|42663.5|42679.8|42659.8|2
1653589090000|2022-05-26 18:18:10|42678.5|42658.5|42678.5|42658.5|42678.5|42658.5|42678.5|42658.5|0
1653589100000|2022-05-26 18:18:20|42676|42656|42678.5|42658.5|42678.5|42658.5|42673.5|42653.5|0
1653589130000|2022-05-26 18:18:50|42679.8|42659.8|42679.8|42659.8|42679.8|42659.8|42678.5|42658.5|2
1653589140000|2022-05-26 18:19:00|42678.5|42658.5|42678.5|42658.5|42678.5|42658.5|42676|42656|0
1653589150000|2022-05-26 18:19:10|42677.3|42657.3|42676|42656|42677.3|42657.3|42676|42656|0
1653589160000|2022-05-26 18:19:20|42677.3|42657.3|42681|42661|42681|42661|42676|42656|0
1653589180000|2022-05-26 18:19:40|||||||||7
1653589200000|2022-05-26 18:20:00|42682.3|42662.3|42683.5|42663.5|42683.5|42663.5|42681|42661|0
1653589210000|2022-05-26 18:20:10|42682.3|42662.3|42681|42661|42682.3|42662.3|42681|42661|1
1653589230000|2022-05-26 18:20:30|42683.5|42663.5|42681|42661|42683.5|42663.5|42681|42661|0
1653589240000|2022-05-26 18:20:40|42682.3|42662.3|42686|42666|42686|42666|42682.3|42662.3|1
1653589250000|2022-05-26 18:20:50|42688.5|42668.5|42696|42676|42696|42676|42688.5|42668.5|1
1653589260000|2022-05-26 18:21:00|42697.3|42677.3|42697.3|42677.3|42697.3|42677.3|42697.3|42677.3|1
1653589270000|2022-05-26 18:21:10|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|42697.3|42677.3|0
1653589280000|2022-05-26 18:21:20|42697.3|42677.3|42698.5|42678.5|42698.5|42678.5|42696|42676|0
1653589290000|2022-05-26 18:21:30|42699.8|42679.8|42699.8|42679.8|42699.8|42679.8|42699.8|42679.8|2
1653589300000|2022-05-26 18:21:40|42701|42681|42701|42681|42701|42681|42701|42681|0
1653589310000|2022-05-26 18:21:50|42702.3|42682.3|42701|42681|42702.3|42682.3|42701|42681|1
1653589320000|2022-05-26 18:22:00|42703.5|42683.5|42703.5|42683.5|42704.8|42684.8|42702.3|42682.3|1
1653589330000|2022-05-26 18:22:10|42704.8|42684.8|42706|42686|42706|42686|42704.8|42684.8|0
1653589360000|2022-05-26 18:22:40|42707.3|42687.3|42708.5|42688.5|42708.5|42688.5|42707.3|42687.3|1
1653589390000|2022-05-26 18:23:10|||||||||3
1653589400000|2022-05-26 18:23:20|42709.8|42689.8|42707.3|42687.3|42709.8|42689.8|42707.3|42687.3|1
1653589410000|2022-05-26 18:23:30|42706|42686|42706|42686|42706|42686|42706|42686|0
1653589420000|2022-05-26 18:23:40|42704.8|42684.8|42703.5|42683.5|42704.8|42684.8|42703.5|42683.5|1
1653589440000|2022-05-26 18:24:00|||||||||1
1653589470000|2022-05-26 18:24:30|42702.3|42682.3|42703.5|42683.5|42703.5|42683.5|42702.3|42682.3|1
1653589500000|2022-05-26 18:25:00|42704.8|42684.8|42704.8|42684.8|42706|42686|42703.5|42683.5|0
1653589510000|2022-05-26 18:25:10|42706|42686|42703.5|42683.5|42706|42686|42703.5|42683.5|0
1653589530000|2022-05-26 18:25:30|42702.3|42682.3|42703.5|42683.5|42703.5|42683.5|42702.3|42682.3|0
1653589540000|2022-05-26 18:25:40|42701|42681|42703.5|42683.5|42703.5|42683.5|42701|42681|0
1653589550000|2022-05-26 18:25:50|42702.3|42682.3|42702.3|42682.3|42703.5|42683.5|42701|42681|0
1653589560000|2022-05-26 18:26:00|42703.5|42683.5|42701|42681|42703.5|42683.5|42701|42681|0
1653589570000|2022-05-26 18:26:10|42699.8|42679.8|42697.3|42677.3|42701|42681|42697.3|42677.3|5
1653589580000|2022-05-26 18:26:20|42696|42676|42696|42676|42696|42676|42696|42676|0
1653589590000|2022-05-26 18:26:30|42697.3|42677.3|42694.8|42674.8|42697.3|42677.3|42694.8|42674.8|0
1653589600000|2022-05-26 18:26:40|42692.3|42672.3|42692.3|42672.3|42693.5|42673.5|42692.3|42672.3|0
1653589610000|2022-05-26 18:26:50|42691|42671|42693.5|42673.5|42693.5|42673.5|42691|42671|0
1653589630000|2022-05-26 18:27:10|42691|42671|42688.5|42668.5|42692.3|42672.3|42688.5|42668.5|1
1653589640000|2022-05-26 18:27:20|42689.8|42669.8|42689.8|42669.8|42689.8|42669.8|42688.5|42668.5|4
1653589650000|2022-05-26 18:27:30|42691|42671|42691|42671|42691|42671|42689.8|42669.8|0
1653589670000|2022-05-26 18:27:50|42689.8|42669.8|42687.3|42667.3|42689.8|42669.8|42687.3|42667.3|2
1653589680000|2022-05-26 18:28:00|42686|42666|42689.8|42669.8|42689.8|42669.8|42686|42666|1
1653589690000|2022-05-26 18:28:10|42688.5|42668.5|42688.5|42668.5|42689.8|42669.8|42687.3|42667.3|0
1653589700000|2022-05-26 18:28:20|42689.8|42669.8|42688.5|42668.5|42689.8|42669.8|42687.3|42667.3|0
1653589710000|2022-05-26 18:28:30|42689.8|42669.8|42689.8|42669.8|42691|42671|42688.5|42668.5|0
1653589720000|2022-05-26 18:28:40|42688.5|42668.5|42691|42671|42691|42671|42688.5|42668.5|1
1653589730000|2022-05-26 18:28:50|||||||||5
1653589740000|2022-05-26 18:29:00|42689.8|42669.8|42689.8|42669.8|42689.8|42669.8|42686|42666|4
1653589750000|2022-05-26 18:29:10|42688.5|42668.5|42686|42666|42689.8|42669.8|42686|42666|2
1653589760000|2022-05-26 18:29:20|42684.8|42664.8|42678.5|42658.5|42686|42666|42678.5|42658.5|0
1653589790000|2022-05-26 18:29:50|42679.8|42659.8|42679.8|42659.8|42679.8|42659.8|42678.5|42658.5|6
1653589800000|2022-05-26 18:30:00|42681|42661|42677.3|42657.3|42681|42661|42676|42656|2
1653589810000|2022-05-26 18:30:10|42681|42661|42684.8|42664.8|42688.5|42668.5|42681|42661|0
1653589820000|2022-05-26 18:30:20|42683.5|42663.5|42683.5|42663.5|42683.5|42663.5|42683.5|42663.5|0
1653589830000|2022-05-26 18:30:30|42684.8|42664.8|42683.5|42663.5|42686|42666|42683.5|42663.5|0
1653589840000|2022-05-26 18:30:40|42682.3|42662.3|42681|42661|42683.5|42663.5|42681|42661|0
1653589850000|2022-05-26 18:30:50|42683.5|42663.5|42681|42661|42683.5|42663.5|42681|42661|0
1653589860000|2022-05-26 18:31:00|42682.3|42662.3|42683.5|42663.5|42683.5|42663.5|42682.3|42662.3|0
1653589880000|2022-05-26 18:31:20|42682.3|42662.3|42683.5|42663.5|42683.5|42663.5|42682.3|42662.3|0
1653589890000|2022-05-26 18:31:30|42686|42666|42686|42666|42687.3|42667.3|42686|42666|3
1653589910000|2022-05-26 18:31:50|42687.3|42667.3|42686|42666|42687.3|42667.3|42686|42666|0
1653589920000|2022-05-26 18:32:00|||||||||1
1653589930000|2022-05-26 18:32:10|42687.3|42667.3|42686|42666|42687.3|42667.3|42686|42666|0
1653589940000|2022-05-26 18:32:20|42687.3|42667.3|42686|42666|42687.3|42667.3|42686|42666|0
1653589950000|2022-05-26 18:32:30|42687.3|42667.3|42694.8|42674.8|42694.8|42674.8|42687.3|42667.3|1
1653589970000|2022-05-26 18:32:50|42696|42676|42696|42676|42699.8|42679.8|42696|42676|1
1653589980000|2022-05-26 18:33:00|42694.8|42674.8|42692.3|42672.3|42694.8|42674.8|42692.3|42672.3|1
1653589990000|2022-05-26 18:33:10|42691|42671|42687.3|42667.3|42691|42671|42687.3|42667.3|0
1653590020000|2022-05-26 18:33:40|42686|42666|42686|42666|42686|42666|42686|42666|3
1653590030000|2022-05-26 18:33:50|42684.8|42664.8|42684.8|42664.8|42684.8|42664.8|42684.8|42664.8|0
1653590040000|2022-05-26 18:34:00|42683.5|42663.5|42683.5|42663.5|42683.5|42663.5|42683.5|42663.5|1
1653590050000|2022-05-26 18:34:10|42682.3|42662.3|42682.3|42662.3|42682.3|42662.3|42681|42661|0
1653590060000|2022-05-26 18:34:20|42681|42661|42678.5|42658.5|42681|42661|42678.5|42658.5|3
1653590100000|2022-05-26 18:35:00|42677.3|42657.3|42676|42656|42677.3|42657.3|42676|42656|0
1653590120000|2022-05-26 18:35:20|42671|42651|42671|42651|42671|42651|42671|42651|3
1653590130000|2022-05-26 18:35:30|42672.3|42652.3|42672.3|42652.3|42672.3|42652.3|42672.3|42652.3|0
1653590140000|2022-05-26 18:35:40|42673.5|42653.5|42672.3|42652.3|42673.5|42653.5|42672.3|42652.3|0
1653590150000|2022-05-26 18:35:50|42673.5|42653.5|42672.3|42652.3|42673.5|42653.5|42672.3|42652.3|1
1653590160000|2022-05-26 18:36:00|42671|42651|42668.5|42648.5|42671|42651|42668.5|42648.5|1
1653590170000|2022-05-26 18:36:10|42667.3|42647.3|42661|42641|42667.3|42647.3|42661|42641|4
1653590180000|2022-05-26 18:36:20|42662.3|42642.3|42662.3|42642.3|42662.3|42642.3|42662.3|42642.3|1
1653590190000|2022-05-26 18:36:30|42661|42641|42661|42641|42661|42641|42661|42641|0
1653590200000|2022-05-26 18:36:40|42662.3|42642.3|42659.8|42639.8|42662.3|42642.3|42659.8|42639.8|0
1653590210000|2022-05-26 18:36:50|42662.3|42642.3|42659.8|42639.8|42662.3|42642.3|42659.8|42639.8|0
1653590220000|2022-05-26 18:37:00|42661|42641|42661|42641|42662.3|42642.3|42658.5|42638.5|1
1653590230000|2022-05-26 18:37:10|42663.5|42643.5|42663.5|42643.5|42663.5|42643.5|42661|42641|1
1653590240000|2022-05-26 18:37:20|42664.8|42644.8|42664.8|42644.8|42666|42646|42663.5|42643.5|0
1653590250000|2022-05-26 18:37:30|42666|42646|42668.5|42648.5|42668.5|42648.5|42666|42646|0
1653590270000|2022-05-26 18:37:50|42667.3|42647.3|42667.3|42647.3|42668.5|42648.5|42664.8|42644.8|5
1653590280000|2022-05-26 18:38:00|42668.5|42648.5|42668.5|42648.5|42668.5|42648.5|42668.5|42648.5|0
1653590290000|2022-05-26 18:38:10|42671|42651|42671|42651|42671|42651|42671|42651|1
1653590300000|2022-05-26 18:38:20|||||||||2
1653590310000|2022-05-26 18:38:30|42672.3|42652.3|42671|42651|42673.5|42653.5|42671|42651|0
1653590320000|2022-05-26 18:38:40|||||||||2
1653590330000|2022-05-26 18:38:50|42673.5|42653.5|42673.5|42653.5|42673.5|42653.5|42673.5|42653.5|6
1653590340000|2022-05-26 18:39:00|42674.8|42654.8|42674.8|42654.8|42674.8|42654.8|42674.8|42654.8|1
1653590350000|2022-05-26 18:39:10|42673.5|42653.5|42673.5|42653.5|42674.8|42654.8|42673.5|42653.5|1
1653590360000|2022-05-26 18:39:20|42674.8|42654.8|42674.8|42654.8|42676|42656|42674.8|42654.8|0
1653590370000|2022-05-26 18:39:30|42673.5|42653.5|42673.5|42653.5|42674.8|42654.8|42671|42651|0
1653590380000|2022-05-26 18:39:40|42674.8|42654.8|42674.8|42654.8|42674.8|42654.8|42674.8|42654.8|0
1653590390000|2022-05-26 18:39:50|42676|42656|42676|42656|42676|42656|42676|42656|0
1653590400000|2022-05-26 18:40:00|42674.8|42654.8|42671|42651|42674.8|42654.8|42671|42651|6
1653590410000|2022-05-26 18:40:10|42669.8|42649.8|42668.5|42648.5|42669.8|42649.8|42668.5|42648.5|0
1653590420000|2022-05-26 18:40:20|42667.3|42647.3|42667.3|42647.3|42668.5|42648.5|42664.8|42644.8|0
1653590430000|2022-05-26 18:40:30|42666|42646|42663.5|42643.5|42666|42646|42663.5|42643.5|5
1653590440000|2022-05-26 18:40:40|42664.8|42644.8|42666|42646|42666|42646|42664.8|42644.8|0
1653590470000|2022-05-26 18:41:10|42663.5|42643.5|42663.5|42643.5|42663.5|42643.5|42663.5|42643.5|1
1653590490000|2022-05-26 18:41:30|42666|42646|42668.5|42648.5|42668.5|42648.5|42666|42646|1
1653590520000|2022-05-26 18:42:00|42671|42651|42671|42651|42671|42651|42671|42651|0
1653590530000|2022-05-26 18:42:10|42672.3|42652.3|42673.5|42653.5|42673.5|42653.5|42672.3|42652.3|0
1653590550000|2022-05-26 18:42:30|42674.8|42654.8|42676|42656|42676|42656|42674.8|42654.8|0
1653590570000|2022-05-26 18:42:50|42678.5|42658.5|42678.5|42658.5|42678.5|42658.5|42678.5|42658.5|3
1653590580000|2022-05-26 18:43:00|42679.8|42659.8|42686|42666|42687.3|42667.3|42679.8|42659.8|0
1653590590000|2022-05-26 18:43:10|42684.8|42664.8|42686|42666|42686|42666|42684.8|42664.8|0
1653590600000|2022-05-26 18:43:20|42684.8|42664.8|42684.8|42664.8|42686|42666|42684.8|42664.8|0
1653590610000|2022-05-26 18:43:30|42686|42666|42684.8|42664.8|42688.5|42668.5|42684.8|42664.8|2
1653590620000|2022-05-26 18:43:40|42686|42666|42686|42666|42686|42666|42686|42666|4
1653590640000|2022-05-26 18:44:00|42684.8|42664.8|42683.5|42663.5|42686|42666|42683.5|42663.5|1
1653590650000|2022-05-26 18:44:10|42684.8|42664.8|42682.3|42662.3|42686|42666|42682.3|42662.3|0
1653590660000|2022-05-26 18:44:20|42683.5|42663.5|42682.3|42662.3|42683.5|42663.5|42682.3|42662.3|0
1653590670000|2022-05-26 18:44:30|42683.5|42663.5|42683.5|42663.5|42683.5|42663.5|42682.3|42662.3|0
1653590680000|2022-05-26 18:44:40|42682.3|42662.3|42682.3|42662.3|42682.3|42662.3|42682.3|42662.3|0
1653590690000|2022-05-26 18:44:50|42683.5|42663.5|42683.5|42663.5|42684.8|42664.8|42683.5|42663.5|2
1653590700000|2022-05-26 18:45:00|42682.3|42662.3|42683.5|42663.5|42683.5|42663.5|42682.3|42662.3|1
1653590710000|2022-05-26 18:45:10|42682.3|42662.3|42683.5|42663.5|42683.5|42663.5|42681|42661|0
1653590720000|2022-05-26 18:45:20|42686|42666|42692.3|42672.3|42693.5|42673.5|42686|42666|10
1653590730000|2022-05-26 18:45:30|42693.5|42673.5|42688.5|42668.5|42693.5|42673.5|42688.5|42668.5|4
1653590740000|2022-05-26 18:45:40|42687.3|42667.3|42686|42666|42687.3|42667.3|42686|42666|0
1653590750000|2022-05-26 18:45:50|42684.8|42664.8|42683.5|42663.5|42684.8|42664.8|42683.5|42663.5|1
1653590760000|2022-05-26 18:46:00|42682.3|42662.3|42681|42661|42682.3|42662.3|42681|42661|0
1653590770000|2022-05-26 18:46:10|42678.5|42658.5|42673.5|42653.5|42678.5|42658.5|42672.3|42652.3|1
1653590780000|2022-05-26 18:46:20|42672.3|42652.3|42673.5|42653.5|42673.5|42653.5|42672.3|42652.3|0
1653590790000|2022-05-26 18:46:30|42672.3|42652.3|42673.5|42653.5|42673.5|42653.5|42671|42651|0
1653590800000|2022-05-26 18:46:40|42671|42651|42673.5|42653.5|42673.5|42653.5|42671|42651|1
1653590810000|2022-05-26 18:46:50|42674.8|42654.8|42676|42656|42676|42656|42674.8|42654.8|2
1653590820000|2022-05-26 18:47:00|42678.5|42658.5|42673.5|42653.5|42678.5|42658.5|42673.5|42653.5|2
1653590840000|2022-05-26 18:47:20|42674.8|42654.8|42676|42656|42676|42656|42674.8|42654.8|0
1653590850000|2022-05-26 18:47:30|42677.3|42657.3|42673.5|42653.5|42677.3|42657.3|42673.5|42653.5|0
1653590880000|2022-05-26 18:48:00|42674.8|42654.8|42678.5|42658.5|42678.5|42658.5|42674.8|42654.8|0
1653590900000|2022-05-26 18:48:20|42677.3|42657.3|42677.3|42657.3|42677.3|42657.3|42676|42656|0
1653590930000|2022-05-26 18:48:50|42676|42656|42677.3|42657.3|42677.3|42657.3|42676|42656|0
1653590940000|2022-05-26 18:49:00|42676|42656|42674.8|42654.8|42676|42656|42672.3|42652.3|1
1653590950000|2022-05-26 18:49:10|42677.3|42657.3|42674.8|42654.8|42677.3|42657.3|42674.8|42654.8|0
1653590960000|2022-05-26 18:49:20|42676|42656|42673.5|42653.5|42676|42656|42673.5|42653.5|1
1653590970000|2022-05-26 18:49:30|42677.3|42657.3|42677.3|42657.3|42677.3|42657.3|42674.8|42654.8|2
1653590990000|2022-05-26 18:49:50|||||||||2
1653591000000|2022-05-26 18:50:00|42679.8|42659.8|42679.8|42659.8|42679.8|42659.8|42679.8|42659.8|0
1653591010000|2022-05-26 18:50:10|||||||||1
1653591030000|2022-05-26 18:50:30|||||||||2
1653591040000|2022-05-26 18:50:40|42681|42661|42681|42661|42681|42661|42681|42661|3
1653591050000|2022-05-26 18:50:50|42682.3|42662.3|42682.3|42662.3|42683.5|42663.5|42681|42661|1
1653591060000|2022-05-26 18:51:00|42683.5|42663.5|42683.5|42663.5|42683.5|42663.5|42683.5|42663.5|0
1653591070000|2022-05-26 18:51:10|42682.3|42662.3|42683.5|42663.5|42683.5|42663.5|42682.3|42662.3|0
1653591080000|2022-05-26 18:51:20|42681|42661|42683.5|42663.5|42683.5|42663.5|42681|42661|1
1653591090000|2022-05-26 18:51:30|42682.3|42662.3|42683.5|42663.5|42683.5|42663.5|42682.3|42662.3|0
1653591100000|2022-05-26 18:51:40|42682.3|42662.3|42683.5|42663.5|42683.5|42663.5|42682.3|42662.3|0
1653591120000|2022-05-26 18:52:00|42681|42661|42681|42661|42681|42661|42681|42661|0
1653591130000|2022-05-26 18:52:10|||||||||1
1653591140000|2022-05-26 18:52:20|||||||||1
1653591150000|2022-05-26 18:52:30|||||||||1
1653591170000|2022-05-26 18:52:50|42678.5|42658.5|42678.5|42658.5|42678.5|42658.5|42678.5|42658.5|2
1653591180000|2022-05-26 18:53:00|42677.3|42657.3|42676|42656|42677.3|42657.3|42676|42656|0
1653591200000|2022-05-26 18:53:20|42677.3|42657.3|42678.5|42658.5|42678.5|42658.5|42677.3|42657.3|1
1653591210000|2022-05-26 18:53:30|42679.8|42659.8|42678.5|42658.5|42681|42661|42678.5|42658.5|0
1653591220000|2022-05-26 18:53:40|42679.8|42659.8|42681|42661|42681|42661|42679.8|42659.8|0
1653591240000|2022-05-26 18:54:00|42683.5|42663.5|42686|42666|42686|42666|42683.5|42663.5|0
1653591250000|2022-05-26 18:54:10|42684.8|42664.8|42684.8|42664.8|42684.8|42664.8|42684.8|42664.8|0
1653591260000|2022-05-26 18:54:20|42686|42666|42687.3|42667.3|42687.3|42667.3|42686|42666|0
1653591270000|2022-05-26 18:54:30|42686|42666|42688.5|42668.5|42689.8|42669.8|42686|42666|5
1653591280000|2022-05-26 18:54:40|||||||||1
1653591290000|2022-05-26 18:54:50|42689.8|42669.8|42688.5|42668.5|42689.8|42669.8|42688.5|42668.5|0
1653591330000|2022-05-26 18:55:30|42689.8|42669.8|42686|42666|42689.8|42669.8|42686|42666|1
1653591340000|2022-05-26 18:55:40|42687.3|42667.3|42688.5|42668.5|42688.5|42668.5|42687.3|42667.3|0
1653591370000|2022-05-26 18:56:10|42686|42666|42686|42666|42686|42666|42686|42666|2
1653591390000|2022-05-26 18:56:30|42687.3|42667.3|42688.5|42668.5|42688.5|42668.5|42687.3|42667.3|0
1653591410000|2022-05-26 18:56:50|42689.8|42669.8|42692.3|42672.3|42692.3|42672.3|42689.8|42669.8|0
1653591420000|2022-05-26 18:57:00|42691.1|42671.1|42691.1|42671.1|42692.3|42672.3|42691.1|42671.1|0
1653591430000|2022-05-26 18:57:10|42689.8|42669.8|42692.3|42672.3|42692.3|42672.3|42689.8|42669.8|0
1653591440000|2022-05-26 18:57:20|42693.5|42673.5|42693.5|42673.5|42693.5|42673.5|42693.5|42673.5|2
1653591450000|2022-05-26 18:57:30|42696|42676|42696|42676|42696|42676|42696|42676|0
1653591460000|2022-05-26 18:57:40|42691|42671|42691|42671|42691|42671|42691|42671|6
1653591470000|2022-05-26 18:57:50|42693.5|42673.5|42691|42671|42693.5|42673.5|42691|42671|0
1653591480000|2022-05-26 18:58:00|42689.8|42669.8|42689.8|42669.8|42693.5|42673.5|42689.8|42669.8|1
1653591500000|2022-05-26 18:58:20|42688.5|42668.5|42688.5|42668.5|42688.5|42668.5|42688.5|42668.5|0
1653591510000|2022-05-26 18:58:30|42687.3|42667.3|42684.8|42664.8|42687.3|42667.3|42684.8|42664.8|1
1653591520000|2022-05-26 18:58:40|42686|42666|42686|42666|42686|42666|42684.8|42664.8|0
1653591540000|2022-05-26 18:59:00|42684.8|42664.8|42684.8|42664.8|42684.8|42664.8|42684.8|42664.8|0
1653591550000|2022-05-26 18:59:10|42683.5|42663.5|42686|42666|42686|42666|42683.5|42663.5|8
1653591560000|2022-05-26 18:59:20|42684.8|42664.8|42683.5|42663.5|42686|42666|42683.5|42663.5|1
1653591570000|2022-05-26 18:59:30|42684.8|42664.8|42684.8|42664.8|42686|42666|42683.5|42663.5|0
1653591580000|2022-05-26 18:59:40|42686|42666|42683.5|42663.5|42686|42666|42683.5|42663.5|0
1653591590000|2022-05-26 18:59:50|42684.8|42664.8|42684.8|42664.8|42686|42666|42684.8|42664.8|0
1653591600000|2022-05-26 19:00:00|42683.5|42663.5|42681|42661|42683.5|42663.5|42678.5|42658.5|6
1653591610000|2022-05-26 19:00:10|42682.3|42662.3|42683.5|42663.5|42683.5|42663.5|42681|42661|1
1653591620000|2022-05-26 19:00:20|42682.3|42662.3|42681|42661|42682.3|42662.3|42681|42661|0
1653591640000|2022-05-26 19:00:40|42679.8|42659.8|42679.8|42659.8|42679.8|42659.8|42679.8|42659.8|1
1653591650000|2022-05-26 19:00:50|42682.3|42662.3|42683.5|42663.5|42683.5|42663.5|42682.3|42662.3|0
1653591660000|2022-05-26 19:01:00|42682.3|42662.3|42683.5|42663.5|42683.5|42663.5|42682.3|42662.3|0
1653591680000|2022-05-26 19:01:20|42682.3|42662.3|42682.3|42662.3|42682.3|42662.3|42682.3|42662.3|1
1653591690000|2022-05-26 19:01:30|42681|42661|42682.3|42662.3|42683.5|42663.5|42681|42661|0
1653591700000|2022-05-26 19:01:40|42681|42661|42676|42656|42681|42661|42676|42656|3
1653591720000|2022-05-26 19:02:00|42674.8|42654.8|42673.5|42653.5|42674.8|42654.8|42673.5|42653.5|3
1653591730000|2022-05-26 19:02:10|42671|42651|42673.5|42653.5|42673.5|42653.5|42671|42651|0
1653591760000|2022-05-26 19:02:40|42674.8|42654.8|42676|42656|42676|42656|42674.8|42654.8|0
1653591770000|2022-05-26 19:02:50|42678.5|42658.5|42678.5|42658.5|42678.5|42658.5|42678.5|42658.5|4
1653591780000|2022-05-26 19:03:00|||||||||1
1653591790000|2022-05-26 19:03:10|42677.3|42657.3|42672.3|42652.3|42677.3|42657.3|42672.3|42652.3|3
1653591800000|2022-05-26 19:03:20|42671|42651|42668.5|42648.5|42671|42651|42666|42646|1
1653591810000|2022-05-26 19:03:30|42669.8|42649.8|42672.3|42652.3|42672.3|42652.3|42669.8|42649.8|0
1653591820000|2022-05-26 19:03:40|42671|42651|42672.3|42652.3|42672.3|42652.3|42671|42651|1
1653591830000|2022-05-26 19:03:50|42673.5|42653.5|42673.6|42653.6|42673.6|42653.6|42672.3|42652.3|0
1653591840000|2022-05-26 19:04:00|42672.3|42652.3|42668.6|42648.6|42673.6|42653.6|42668.6|42648.6|0
1653591850000|2022-05-26 19:04:10|42666.1|42646.1|42666.1|42646.1|42666.1|42646.1|42666.1|42646.1|0
1653591870000|2022-05-26 19:04:30|||||||||2
1653591930000|2022-05-26 19:05:30|42668.6|42648.6|42668.6|42648.6|42668.6|42648.6|42668.6|42648.6|5
1653591940000|2022-05-26 19:05:40|42669.8|42649.8|42676.1|42656.1|42676.1|42656.1|42669.8|42649.8|4
1653591950000|2022-05-26 19:05:50|42678.6|42658.6|42683.6|42663.6|42684.8|42664.8|42678.6|42658.6|2
1653591960000|2022-05-26 19:06:00|42686.1|42666.1|42684.8|42664.8|42686.1|42666.1|42683.6|42663.6|1
1653591970000|2022-05-26 19:06:10|42686.1|42666.1|42683.6|42663.6|42686.1|42666.1|42683.6|42663.6|0
1653591990000|2022-05-26 19:06:30|42684.8|42664.8|42684.8|42664.8|42688.6|42668.6|42684.8|42664.8|1
1653592000000|2022-05-26 19:06:40|42686.1|42666.1|42687.3|42667.3|42687.3|42667.3|42684.8|42664.8|0
1653592010000|2022-05-26 19:06:50|42688.6|42668.6|42688.6|42668.6|42688.6|42668.6|42688.6|42668.6|0
1653592030000|2022-05-26 19:07:10|42687.3|42667.3|42687.3|42667.3|42687.3|42667.3|42686.1|42666.1|0
1653592040000|2022-05-26 19:07:20|42686.1|42666.1|42686.1|42666.1|42686.1|42666.1|42686.1|42666.1|0
1653592050000|2022-05-26 19:07:30|42688.6|42668.6|42688.6|42668.6|42688.6|42668.6|42688.6|42668.6|2
1653592060000|2022-05-26 19:07:40|42689.8|42669.8|42698.6|42678.6|42698.6|42678.6|42689.8|42669.8|0
1653592070000|2022-05-26 19:07:50|42699.8|42679.8|42702.3|42682.3|42702.3|42682.3|42699.8|42679.8|4
1653592080000|2022-05-26 19:08:00|42701.1|42681.1|42699.8|42679.8|42702.3|42682.3|42699.8|42679.8|0
1653592090000|2022-05-26 19:08:10|42702.3|42682.3|42704.8|42684.8|42704.8|42684.8|42702.3|42682.3|1
1653592120000|2022-05-26 19:08:40|42706.1|42686.1|42706.1|42686.1|42706.1|42686.1|42706.1|42686.1|2
1653592140000|2022-05-26 19:09:00|42704.8|42684.8|42704.8|42684.8|42704.8|42684.8|42704.8|42684.8|3
1653592160000|2022-05-26 19:09:20|||||||||1
1653592170000|2022-05-26 19:09:30|42703.6|42683.6|42702.3|42682.3|42703.6|42683.6|42702.3|42682.3|0
1653592180000|2022-05-26 19:09:40|42699.8|42679.8|42701.1|42681.1|42702.3|42682.3|42699.8|42679.8|0
1653592190000|2022-05-26 19:09:50|42702.3|42682.3|42699.8|42679.8|42702.3|42682.3|42699.8|42679.8|0
1653592210000|2022-05-26 19:10:10|42697.3|42677.3|42693.6|42673.6|42697.3|42677.3|42693.6|42673.6|1
1653592220000|2022-05-26 19:10:20|42692.3|42672.3|42691.1|42671.1|42693.6|42673.6|42691.1|42671.1|5
1653592240000|2022-05-26 19:10:40|42693.6|42673.6|42693.6|42673.6|42693.6|42673.6|42693.6|42673.6|0
1653592250000|2022-05-26 19:10:50|42692.3|42672.3|42696.1|42676.1|42696.1|42676.1|42691.1|42671.1|0
1653592260000|2022-05-26 19:11:00|42691.1|42671.1|42691.1|42671.1|42691.1|42671.1|42691.1|42671.1|2
1653592280000|2022-05-26 19:11:20|42692.3|42672.3|42691.1|42671.1|42692.3|42672.3|42691.1|42671.1|0
1653592290000|2022-05-26 19:11:30|42689.8|42669.8|42688.6|42668.6|42689.8|42669.8|42688.6|42668.6|0
1653592320000|2022-05-26 19:12:00|42686.1|42666.1|42687.3|42667.3|42687.3|42667.3|42686.1|42666.1|2
1653592330000|2022-05-26 19:12:10|42686.1|42666.1|42686.1|42666.1|42688.6|42668.6|42686.1|42666.1|0
1653592340000|2022-05-26 19:12:20|42687.3|42667.3|42683.6|42663.6|42687.3|42667.3|42683.6|42663.6|1
1653592380000|2022-05-26 19:13:00|42686.1|42666.1|42688.6|42668.6|42688.6|42668.6|42686.1|42666.1|3
1653592420000|2022-05-26 19:13:40|42686.1|42666.1|42683.6|42663.6|42687.3|42667.3|42683.6|42663.6|2
1653592430000|2022-05-26 19:13:50|42684.8|42664.8|42684.8|42664.8|42684.8|42664.8|42684.8|42664.8|0
1653592440000|2022-05-26 19:14:00|42683.6|42663.6|42683.6|42663.6|42683.6|42663.6|42683.6|42663.6|0
1653592470000|2022-05-26 19:14:30|42682.3|42662.3|42681.1|42661.1|42682.3|42662.3|42678.6|42658.6|3
1653592480000|2022-05-26 19:14:40|42678.6|42658.6|42676.1|42656.1|42681.1|42661.1|42676.1|42656.1|0
1653592500000|2022-05-26 19:15:00|42677.3|42657.3|42677.3|42657.3|42677.3|42657.3|42677.3|42657.3|3
1653592510000|2022-05-26 19:15:10|42678.6|42658.6|42677.3|42657.3|42678.6|42658.6|42676.1|42656.1|0
1653592520000|2022-05-26 19:15:20|42678.6|42658.6|42678.6|42658.6|42678.6|42658.6|42678.6|42658.6|0
1653592530000|2022-05-26 19:15:30|42676.1|42656.1|42676.1|42656.1|42676.1|42656.1|42676.1|42656.1|0
1653592550000|2022-05-26 19:15:50|42677.3|42657.3|42678.6|42658.6|42678.6|42658.6|42677.3|42657.3|1
1653592560000|2022-05-26 19:16:00|42677.3|42657.3|42669.8|42649.8|42677.3|42657.3|42669.8|42649.8|2
1653592580000|2022-05-26 19:16:20|42668.5|42648.5|42669.8|42649.8|42669.8|42649.8|42667.3|42647.3|0
1653592590000|2022-05-26 19:16:30|42671.1|42651.1|42671.1|42651.1|42671.1|42651.1|42669.8|42649.8|1
1653592600000|2022-05-26 19:16:40|42669.8|42649.8|42668.6|42648.6|42669.8|42649.8|42668.6|42648.6|6
1653592620000|2022-05-26 19:17:00|||||||||2
1653592640000|2022-05-26 19:17:20|42666.1|42646.1|42666.1|42646.1|42666.1|42646.1|42666.1|42646.1|3
1653592660000|2022-05-26 19:17:40|||||||||1
1653592670000|2022-05-26 19:17:50|42664.8|42644.8|42664.8|42644.8|42664.8|42644.8|42664.8|42644.8|0
1653592680000|2022-05-26 19:18:00|42666.1|42646.1|42664.8|42644.8|42666.1|42646.1|42663.6|42643.6|8
1653592690000|2022-05-26 19:18:10|42666.1|42646.1|42666.1|42646.1|42666.1|42646.1|42666.1|42646.1|0
1653592700000|2022-05-26 19:18:20|||||||||1
1653592710000|2022-05-26 19:18:30|||||||||1
1653592720000|2022-05-26 19:18:40|42664.8|42644.8|42663.6|42643.6|42664.8|42644.8|42663.6|42643.6|0
1653592740000|2022-05-26 19:19:00|42664.8|42644.8|42666.1|42646.1|42666.1|42646.1|42664.8|42644.8|0
1653592750000|2022-05-26 19:19:10|42667.3|42647.3|42668.6|42648.6|42668.6|42648.6|42667.3|42647.3|1
1653592760000|2022-05-26 19:19:20|42667.3|42647.3|42667.3|42647.3|42667.3|42647.3|42667.3|42647.3|0
1653592780000|2022-05-26 19:19:40|42666.1|42646.1|42667.3|42647.3|42667.3|42647.3|42663.6|42643.6|0
1653592810000|2022-05-26 19:20:10|42666.1|42646.1|42666.1|42646.1|42666.1|42646.1|42666.1|42646.1|0
1653592820000|2022-05-26 19:20:20|42664.8|42644.8|42664.8|42644.8|42664.8|42644.8|42664.8|42644.8|3
1653592830000|2022-05-26 19:20:30|42663.6|42643.6|42666.1|42646.1|42666.1|42646.1|42663.6|42643.6|0
1653592840000|2022-05-26 19:20:40|42667.3|42647.3|42666.1|42646.1|42668.6|42648.6|42666.1|42646.1|1
1653592860000|2022-05-26 19:21:00|42663.6|42643.6|42666.1|42646.1|42666.1|42646.1|42662.3|42642.3|2
1653592870000|2022-05-26 19:21:10|42664.8|42644.8|42664.8|42644.8|42664.8|42644.8|42663.6|42643.6|0
1653592880000|2022-05-26 19:21:20|42666.1|42646.1|42664.8|42644.8|42666.1|42646.1|42663.6|42643.6|0
1653592890000|2022-05-26 19:21:30|42663.6|42643.6|42666.1|42646.1|42666.1|42646.1|42663.6|42643.6|0
1653592900000|2022-05-26 19:21:40|42663.6|42643.6|42664.8|42644.8|42664.8|42644.8|42663.6|42643.6|0
1653592910000|2022-05-26 19:21:50|42666.1|42646.1|42663.6|42643.6|42666.1|42646.1|42663.6|42643.6|0
1653592920000|2022-05-26 19:22:00|42666.1|42646.1|42666.1|42646.1|42666.1|42646.1|42666.1|42646.1|1
1653592930000|2022-05-26 19:22:10|42664.8|42644.8|42663.6|42643.6|42664.8|42644.8|42663.6|42643.6|0
1653592940000|2022-05-26 19:22:20|42667.3|42647.3|42666.1|42646.1|42667.3|42647.3|42666.1|42646.1|2
1653592950000|2022-05-26 19:22:30|42664.8|42644.8|42666.1|42646.1|42666.1|42646.1|42664.8|42644.8|0
1653592960000|2022-05-26 19:22:40|42667.3|42647.3|42666.1|42646.1|42667.3|42647.3|42666.1|42646.1|6
1653592980000|2022-05-26 19:23:00|||||||||1
1653593050000|2022-05-26 19:24:10|||||||||2
1653593060000|2022-05-26 19:24:20|42667.3|42647.3|42668.6|42648.6|42668.6|42648.6|42667.3|42647.3|2
1653593070000|2022-05-26 19:24:30|42667.3|42647.3|42668.6|42648.6|42668.6|42648.6|42667.3|42647.3|0
1653593080000|2022-05-26 19:24:40|42667.3|42647.3|42667.3|42647.3|42667.3|42647.3|42667.3|42647.3|0
1653593090000|2022-05-26 19:24:50|42668.6|42648.6|42668.6|42648.6|42668.6|42648.6|42667.3|42647.3|1
1653593100000|2022-05-26 19:25:00|42667.3|42647.3|42667.3|42647.3|42668.6|42648.6|42667.3|42647.3|0
1653593110000|2022-05-26 19:25:10|42668.6|42648.6|42668.6|42648.6|42668.6|42648.6|42667.3|42647.3|0
1653593120000|2022-05-26 19:25:20|42667.3|42647.3|42667.3|42647.3|42668.6|42648.6|42667.3|42647.3|0
1653593130000|2022-05-26 19:25:30|42668.6|42648.6|42667.3|42647.3|42668.6|42648.6|42667.3|42647.3|1
1653593140000|2022-05-26 19:25:40|42668.6|42648.6|42668.6|42648.6|42668.6|42648.6|42668.6|42648.6|0
1653593150000|2022-05-26 19:25:50|42667.3|42647.3|42668.6|42648.6|42668.6|42648.6|42667.3|42647.3|1
1653593160000|2022-05-26 19:26:00|42667.3|42647.3|42668.6|42648.6|42668.6|42648.6|42667.3|42647.3|0
1653593170000|2022-05-26 19:26:10|42667.3|42647.3|42668.6|42648.6|42668.6|42648.6|42667.3|42647.3|0
1653593180000|2022-05-26 19:26:20|42667.3|42647.3|42667.3|42647.3|42668.6|42648.6|42667.3|42647.3|0
1653593190000|2022-05-26 19:26:30|42668.6|42648.6|42668.6|42648.6|42668.6|42648.6|42667.3|42647.3|2
1653593200000|2022-05-26 19:26:40|42667.3|42647.3|42668.6|42648.6|42668.6|42648.6|42667.3|42647.3|4
1653593210000|2022-05-26 19:26:50|||||||||1
1653593220000|2022-05-26 19:27:00|42667.3|42647.3|42667.3|42647.3|42668.6|42648.6|42666.1|42646.1|3
1653593230000|2022-05-26 19:27:10|42666.1|42646.1|42666.1|42646.1|42666.1|42646.1|42666.1|42646.1|0
1653593250000|2022-05-26 19:27:30|42668.6|42648.6|42671.1|42651.1|42671.1|42651.1|42667.3|42647.3|1
1653593260000|2022-05-26 19:27:40|42669.8|42649.8|42669.8|42649.8|42669.8|42649.8|42669.8|42649.8|0
1653593270000|2022-05-26 19:27:50|42671.1|42651.1|42671.1|42651.1|42671.1|42651.1|42671.1|42651.1|0
1653593280000|2022-05-26 19:28:00|42672.3|42652.3|42673.6|42653.6|42673.6|42653.6|42672.3|42652.3|2
1653593310000|2022-05-26 19:28:30|42674.8|42654.8|42676.1|42656.1|42676.1|42656.1|42674.8|42654.8|3
1653593320000|2022-05-26 19:28:40|42677.3|42657.3|42681.1|42661.1|42681.1|42661.1|42677.3|42657.3|0
1653593330000|2022-05-26 19:28:50|42686.1|42666.1|42697.3|42677.3|42697.3|42677.3|42686.1|42666.1|26
1653593340000|2022-05-26 19:29:00|||||||||2
1653593350000|2022-05-26 19:29:10|42698.6|42678.6|42704.8|42684.8|42704.8|42684.8|42698.6|42678.6|4
1653593390000|2022-05-26 19:29:50|42701.1|42681.1|42701.1|42681.1|42702.3|42682.3|42701.1|42681.1|4
1653593400000|2022-05-26 19:30:00|42699.8|42679.8|42693.6|42673.6|42699.8|42679.8|42693.6|42673.6|9
1653593410000|2022-05-26 19:30:10|42696.1|42676.1|42696.1|42676.1|42696.1|42676.1|42693.6|42673.6|5
1653593420000|2022-05-26 19:30:20|42698.6|42678.6|42696.1|42676.1|42698.6|42678.6|42696.1|42676.1|1
1653593430000|2022-05-26 19:30:30|42697.3|42677.3|42704.8|42684.8|42704.8|42684.8|42696.1|42676.1|9
1653593440000|2022-05-26 19:30:40|42706.1|42686.1|42706.1|42686.1|42706.1|42686.1|42706.1|42686.1|5
1653593450000|2022-05-26 19:30:50|42704.8|42684.8|42706.1|42686.1|42706.1|42686.1|42704.8|42684.8|1
1653593460000|2022-05-26 19:31:00|42704.8|42684.8|42702.3|42682.3|42704.8|42684.8|42702.3|42682.3|2
1653593470000|2022-05-26 19:31:10|42699.8|42679.8|42699.8|42679.8|42702.3|42682.3|42699.8|42679.8|0
1653593480000|2022-05-26 19:31:20|42702.3|42682.3|42701.1|42681.1|42703.6|42683.6|42701.1|42681.1|0
1653593490000|2022-05-26 19:31:30|42702.3|42682.3|42704.8|42684.8|42704.8|42684.8|42702.3|42682.3|4
1653593500000|2022-05-26 19:31:40|42706.1|42686.1|42707.3|42687.3|42707.3|42687.3|42704.8|42684.8|0
1653593520000|2022-05-26 19:32:00|42706.1|42686.1|42704.8|42684.8|42706.1|42686.1|42704.8|42684.8|1
1653593550000|2022-05-26 19:32:30|42707.3|42687.3|42708.6|42688.6|42708.6|42688.6|42707.3|42687.3|3
1653593560000|2022-05-26 19:32:40|42707.3|42687.3|42706.1|42686.1|42707.3|42687.3|42706.1|42686.1|0
1653593570000|2022-05-26 19:32:50|42707.3|42687.3|42707.3|42687.3|42707.3|42687.3|42707.3|42687.3|2
1653593590000|2022-05-26 19:33:10|42706.1|42686.1|42707.3|42687.3|42707.3|42687.3|42706.1|42686.1|0
1653593600000|2022-05-26 19:33:20|42708.6|42688.6|42708.6|42688.6|42708.6|42688.6|42708.6|42688.6|0
1653593610000|2022-05-26 19:33:30|42709.8|42689.8|42709.8|42689.8|42709.8|42689.8|42709.8|42689.8|1
1653593620000|2022-05-26 19:33:40|42708.6|42688.6|42708.6|42688.6|42709.8|42689.8|42708.6|42688.6|0
1653593640000|2022-05-26 19:34:00|42707.3|42687.3|42706.1|42686.1|42707.3|42687.3|42706.1|42686.1|4
1653593660000|2022-05-26 19:34:20|42708.6|42688.6|42717.3|42697.3|42717.3|42697.3|42708.6|42688.6|3
1653593670000|2022-05-26 19:34:30|42714.8|42694.8|42718.6|42698.6|42718.6|42698.6|42713.6|42693.6|0
1653593680000|2022-05-26 19:34:40|42717.3|42697.3|42728.6|42708.6|42728.6|42708.6|42717.3|42697.3|28
1653593700000|2022-05-26 19:35:00|42727.3|42707.3|42723.6|42703.6|42727.3|42707.3|42723.6|42703.6|1
1653593720000|2022-05-26 19:35:20|42719.8|42699.8|42719.8|42699.8|42719.8|42699.8|42716.1|42696.1|1
1653593730000|2022-05-26 19:35:30|42718.6|42698.6|42719.8|42699.8|42721.1|42701.1|42718.6|42698.6|0
1653593740000|2022-05-26 19:35:40|42717.3|42697.3|42716.1|42696.1|42717.3|42697.3|42716.1|42696.1|0
1653593750000|2022-05-26 19:35:50|42714.8|42694.8|42711.1|42691.1|42714.8|42694.8|42711.1|42691.1|0
1653593760000|2022-05-26 19:36:00|42709.8|42689.8|42708.6|42688.6|42709.8|42689.8|42708.6|42688.6|0
1653593770000|2022-05-26 19:36:10|42706.1|42686.1|42706.1|42686.1|42706.1|42686.1|42706.1|42686.1|1
1653593780000|2022-05-26 19:36:20|||||||||2
1653593790000|2022-05-26 19:36:30|||||||||3
1653593800000|2022-05-26 19:36:40|42708.6|42688.6|42711.1|42691.1|42711.1|42691.1|42708.6|42688.6|1
1653593820000|2022-05-26 19:37:00|42712.3|42692.3|42712.3|42692.3|42712.3|42692.3|42712.3|42692.3|0
1653593860000|2022-05-26 19:37:40|||||||||6
1653593870000|2022-05-26 19:37:50|||||||||2
1653593880000|2022-05-26 19:38:00|||||||||1
1653593890000|2022-05-26 19:38:10|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|3
1653593920000|2022-05-26 19:38:40|42713.6|42693.6|42712.3|42692.3|42716.1|42696.1|42712.3|42692.3|3
1653593930000|2022-05-26 19:38:50|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|0
1653593940000|2022-05-26 19:39:00|42709.8|42689.8|42708.6|42688.6|42709.8|42689.8|42706.1|42686.1|2
1653593950000|2022-05-26 19:39:10|42706.1|42686.1|42707.3|42687.3|42707.3|42687.3|42706.1|42686.1|2
1653593960000|2022-05-26 19:39:20|42708.6|42688.6|42708.6|42688.6|42708.6|42688.6|42706.1|42686.1|0
1653593970000|2022-05-26 19:39:30|42707.3|42687.3|42707.3|42687.3|42707.3|42687.3|42704.8|42684.8|2
1653594000000|2022-05-26 19:40:00|42708.6|42688.6|42713.6|42693.6|42713.6|42693.6|42708.6|42688.6|0
1653594010000|2022-05-26 19:40:10|42711.1|42691.1|42708.6|42688.6|42711.1|42691.1|42708.6|42688.6|0
1653594020000|2022-05-26 19:40:20|42711.1|42691.1|42712.3|42692.3|42713.6|42693.6|42708.6|42688.6|1
1653594030000|2022-05-26 19:40:30|42713.6|42693.6|42713.6|42693.6|42713.6|42693.6|42711.1|42691.1|0
1653594040000|2022-05-26 19:40:40|42712.3|42692.3|42714.8|42694.8|42714.8|42694.8|42711.1|42691.1|0
1653594060000|2022-05-26 19:41:00|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|1
1653594100000|2022-05-26 19:41:40|42712.3|42692.3|42714.8|42694.8|42714.8|42694.8|42712.3|42692.3|3
1653594110000|2022-05-26 19:41:50|42713.6|42693.6|42716.1|42696.1|42716.1|42696.1|42713.6|42693.6|1
1653594160000|2022-05-26 19:42:40|||||||||1
1653594170000|2022-05-26 19:42:50|42714.8|42694.8|42714.8|42694.8|42714.8|42694.8|42713.6|42693.6|0
1653594180000|2022-05-26 19:43:00|42716.1|42696.1|42714.8|42694.8|42716.1|42696.1|42714.8|42694.8|0
1653594190000|2022-05-26 19:43:10|42716.1|42696.1|42716.1|42696.1|42716.1|42696.1|42716.1|42696.1|2
1653594200000|2022-05-26 19:43:20|||||||||3
1653594210000|2022-05-26 19:43:30|||||||||1
1653594220000|2022-05-26 19:43:40|42718.6|42698.6|42731.1|42711.1|42731.1|42711.1|42718.6|42698.6|8
1653594230000|2022-05-26 19:43:50|42732.3|42712.3|42733.6|42713.6|42733.6|42713.6|42732.3|42712.3|1
1653594240000|2022-05-26 19:44:00|42732.3|42712.3|42731.1|42711.1|42732.3|42712.3|42731.1|42711.1|0
1653594250000|2022-05-26 19:44:10|||||||||3
1653594270000|2022-05-26 19:44:30|42733.6|42713.6|42736.1|42716.1|42736.1|42716.1|42733.6|42713.6|4
1653594280000|2022-05-26 19:44:40|42737.3|42717.3|42737.3|42717.3|42737.3|42717.3|42737.3|42717.3|0
1653594290000|2022-05-26 19:44:50|42738.6|42718.6|42738.6|42718.6|42738.6|42718.6|42737.3|42717.3|1
1653594300000|2022-05-26 19:45:00|42737.3|42717.3|42736.1|42716.1|42737.3|42717.3|42736.1|42716.1|0
1653594320000|2022-05-26 19:45:20|||||||||1
1653594330000|2022-05-26 19:45:30|42738.6|42718.6|42741.1|42721.1|42741.1|42721.1|42738.6|42718.6|12
1653594340000|2022-05-26 19:45:40|42739.8|42719.8|42741.1|42721.1|42741.1|42721.1|42739.8|42719.8|0
1653594350000|2022-05-26 19:45:50|42739.8|42719.8|42738.6|42718.6|42739.8|42719.8|42737.3|42717.3|0
1653594360000|2022-05-26 19:46:00|42739.8|42719.8|42741.1|42721.1|42741.1|42721.1|42739.8|42719.8|2
1653594400000|2022-05-26 19:46:40|42743.6|42723.6|42747.3|42727.3|42747.3|42727.3|42743.6|42723.6|5
1653594410000|2022-05-26 19:46:50|42746.1|42726.1|42746.1|42726.1|42747.3|42727.3|42746.1|42726.1|0
1653594420000|2022-05-26 19:47:00|42747.3|42727.3|42746.1|42726.1|42747.3|42727.3|42746.1|42726.1|0
1653594430000|2022-05-26 19:47:10|42747.3|42727.3|42747.3|42727.3|42747.3|42727.3|42746.1|42726.1|0
1653594440000|2022-05-26 19:47:20|42746.1|42726.1|42742.3|42722.3|42747.3|42727.3|42742.3|42722.3|4
1653594510000|2022-05-26 19:48:30|||||||||1
1653594520000|2022-05-26 19:48:40|42744.8|42724.8|42746.1|42726.1|42746.1|42726.1|42744.8|42724.8|3
1653594530000|2022-05-26 19:48:50|42744.8|42724.8|42744.8|42724.8|42744.8|42724.8|42744.8|42724.8|5
1653594560000|2022-05-26 19:49:20|42742.3|42722.3|42742.3|42722.3|42742.3|42722.3|42742.3|42722.3|0
1653594600000|2022-05-26 19:50:00|42744.8|42724.8|42757.3|42737.3|42757.3|42737.3|42744.8|42724.8|45
1653594610000|2022-05-26 19:50:10|42756.1|42736.1|42756.1|42736.1|42756.1|42736.1|42753.6|42733.6|6
1653594620000|2022-05-26 19:50:20|42754.8|42734.8|42754.8|42734.8|42756.1|42736.1|42751.1|42731.1|2
1653594630000|2022-05-26 19:50:30|42752.3|42732.3|42743.6|42723.6|42754.8|42734.8|42743.6|42723.6|7
1653594640000|2022-05-26 19:50:40|42744.8|42724.8|42749.8|42729.8|42749.8|42729.8|42744.8|42724.8|0
1653594650000|2022-05-26 19:50:50|42751.1|42731.1|42749.8|42729.8|42751.1|42731.1|42749.8|42729.8|0
1653594660000|2022-05-26 19:51:00|42748.6|42728.6|42746.1|42726.1|42749.8|42729.8|42746.1|42726.1|0
1653594670000|2022-05-26 19:51:10|42744.8|42724.8|42746.1|42726.1|42746.1|42726.1|42744.8|42724.8|1
1653594680000|2022-05-26 19:51:20|42743.6|42723.6|42743.6|42723.6|42746.1|42726.1|42743.6|42723.6|0
1653594690000|2022-05-26 19:51:30|42744.8|42724.8|42743.6|42723.6|42744.8|42724.8|42743.6|42723.6|0
1653594700000|2022-05-26 19:51:40|42744.8|42724.8|42743.6|42723.6|42746.1|42726.1|42743.6|42723.6|0
1653594720000|2022-05-26 19:52:00|42742.3|42722.3|42741.1|42721.1|42742.3|42722.3|42741.1|42721.1|0
1653594730000|2022-05-26 19:52:10|42738.6|42718.6|42738.6|42718.6|42738.6|42718.6|42738.6|42718.6|1
1653594740000|2022-05-26 19:52:20|42736.1|42716.1|42734.8|42714.8|42736.1|42716.1|42732.3|42712.3|1
1653594750000|2022-05-26 19:52:30|||||||||1
1653594760000|2022-05-26 19:52:40|42736.1|42716.1|42736.1|42716.1|42736.1|42716.1|42736.1|42716.1|0
1653594770000|2022-05-26 19:52:50|42738.6|42718.6|42738.6|42718.6|42738.6|42718.6|42738.6|42718.6|0
1653594780000|2022-05-26 19:53:00|42739.8|42719.8|42739.8|42719.8|42741.1|42721.1|42737.3|42717.3|0
1653594790000|2022-05-26 19:53:10|42738.6|42718.6|42739.8|42719.8|42739.8|42719.8|42738.6|42718.6|0
1653594800000|2022-05-26 19:53:20|42738.6|42718.6|42739.8|42719.8|42739.8|42719.8|42738.6|42718.6|0
1653594810000|2022-05-26 19:53:30|42741.1|42721.1|42741.1|42721.1|42741.1|42721.1|42739.8|42719.8|0
1653594830000|2022-05-26 19:53:50|42736.1|42716.1|42736.1|42716.1|42737.3|42717.3|42736.1|42716.1|3
1653594840000|2022-05-26 19:54:00|42734.8|42714.8|42734.8|42714.8|42734.8|42714.8|42734.8|42714.8|1
1653594860000|2022-05-26 19:54:20|42736.1|42716.1|42737.3|42717.3|42737.3|42717.3|42736.1|42716.1|0
1653594870000|2022-05-26 19:54:30|42736.1|42716.1|42734.8|42714.8|42738.6|42718.6|42734.8|42714.8|1
1653594880000|2022-05-26 19:54:40|42733.6|42713.6|42727.3|42707.3|42733.6|42713.6|42726.1|42706.1|1
1653594890000|2022-05-26 19:54:50|42728.6|42708.6|42724.8|42704.8|42728.6|42708.6|42723.6|42703.6|1
1653594900000|2022-05-26 19:55:00|42723.6|42703.6|42731.1|42711.1|42731.1|42711.1|42723.6|42703.6|3
1653594910000|2022-05-26 19:55:10|42729.8|42709.8|42729.8|42709.8|42733.6|42713.6|42729.8|42709.8|1
1653594920000|2022-05-26 19:55:20|42733.6|42713.6|42734.8|42714.8|42734.8|42714.8|42733.6|42713.6|11
1653594930000|2022-05-26 19:55:30|42736.1|42716.1|42734.8|42714.8|42736.1|42716.1|42734.8|42714.8|1
1653594940000|2022-05-26 19:55:40|42733.6|42713.6|42733.6|42713.6|42733.6|42713.6|42733.6|42713.6|0
1653594950000|2022-05-26 19:55:50|42731.1|42711.1|42731.1|42711.1|42731.1|42711.1|42731.1|42711.1|1
1653594980000|2022-05-26 19:56:20|42732.3|42712.3|42734.8|42714.8|42734.8|42714.8|42732.3|42712.3|7
1653594990000|2022-05-26 19:56:30|42733.6|42713.6|42733.6|42713.6|42733.6|42713.6|42733.6|42713.6|1
1653595010000|2022-05-26 19:56:50|||||||||1
1653595020000|2022-05-26 19:57:00|42732.3|42712.3|42729.8|42709.8|42732.3|42712.3|42729.8|42709.8|3
1653595030000|2022-05-26 19:57:10|42727.3|42707.3|42724.8|42704.8|42727.3|42707.3|42724.8|42704.8|6
1653595040000|2022-05-26 19:57:20|42723.6|42703.6|42721.1|42701.1|42723.6|42703.6|42721.1|42701.1|0
1653595050000|2022-05-26 19:57:30|42718.6|42698.6|42718.6|42698.6|42718.6|42698.6|42716.1|42696.1|0
1653595060000|2022-05-26 19:57:40|42717.3|42697.3|42718.6|42698.6|42718.6|42698.6|42714.8|42694.8|1
1653595070000|2022-05-26 19:57:50|42719.8|42699.8|42719.8|42699.8|42719.8|42699.8|42719.8|42699.8|4
1653595080000|2022-05-26 19:58:00|42721.1|42701.1|42722.4|42702.4|42722.4|42702.4|42721.1|42701.1|2
1653595090000|2022-05-26 19:58:10|||||||||1
1653595110000|2022-05-26 19:58:30|42726.1|42706.1|42727.4|42707.4|42727.4|42707.4|42726.1|42706.1|6
1653595120000|2022-05-26 19:58:40|42729.8|42709.8|42731.1|42711.1|42731.1|42711.1|42729.8|42709.8|0
1653595130000|2022-05-26 19:58:50|42733.6|42713.6|42733.6|42713.6|42734.8|42714.8|42733.6|42713.6|11
1653595150000|2022-05-26 19:59:10|42731.1|42711.1|42731.1|42711.1|42731.1|42711.1|42731.1|42711.1|2
1653595160000|2022-05-26 19:59:20|42729.8|42709.8|42727.3|42707.3|42729.8|42709.8|42727.3|42707.3|3
1653595170000|2022-05-26 19:59:30|42726.1|42706.1|42727.3|42707.3|42728.6|42708.6|42726.1|42706.1|1
1653595180000|2022-05-26 19:59:40|42727.4|42707.4|42728.6|42708.6|42728.6|42708.6|42726.1|42706.1|3
1653595190000|2022-05-26 19:59:50|42727.3|42707.3|42726.1|42706.1|42727.3|42707.3|42726.1|42706.1|5
1653595200000|2022-05-26 20:00:00|42727.4|42707.4|42726.1|42706.1|42728.6|42708.6|42726.1|42706.1|5
1653595210000|2022-05-26 20:00:10|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|1
1653595220000|2022-05-26 20:00:20|42722.3|42702.3|42721.1|42701.1|42722.3|42702.3|42721.1|42701.1|0
1653595240000|2022-05-26 20:00:40|42722.4|42702.4|42727.4|42707.4|42727.4|42707.4|42722.4|42702.4|4
1653595250000|2022-05-26 20:00:50|42726.1|42706.1|42726.1|42706.1|42727.4|42707.4|42724.9|42704.9|0
1653595260000|2022-05-26 20:01:00|42727.3|42707.3|42723.6|42703.6|42728.6|42708.6|42723.6|42703.6|2
1653595270000|2022-05-26 20:01:10|42724.9|42704.9|42723.6|42703.6|42726.1|42706.1|42723.6|42703.6|0
1653595280000|2022-05-26 20:01:20|42726.1|42706.1|42723.6|42703.6|42726.1|42706.1|42723.6|42703.6|0
1653595290000|2022-05-26 20:01:30|||||||||1
1653595300000|2022-05-26 20:01:40|||||||||1
1653595310000|2022-05-26 20:01:50|42726.1|42706.1|42724.8|42704.8|42727.4|42707.4|42724.8|42704.8|0
1653595320000|2022-05-26 20:02:00|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|0
1653595340000|2022-05-26 20:02:20|42722.3|42702.3|42723.6|42703.6|42723.6|42703.6|42721.1|42701.1|3
1653595350000|2022-05-26 20:02:30|42718.6|42698.6|42721.1|42701.1|42721.1|42701.1|42718.6|42698.6|3
1653595380000|2022-05-26 20:03:00|42718.6|42698.6|42718.6|42698.6|42718.6|42698.6|42718.6|42698.6|2
1653595390000|2022-05-26 20:03:10|||||||||1
1653595400000|2022-05-26 20:03:20|42716.1|42696.1|42716.1|42696.1|42716.1|42696.1|42716.1|42696.1|0
1653595410000|2022-05-26 20:03:30|||||||||1
1653595420000|2022-05-26 20:03:40|||||||||2
1653595440000|2022-05-26 20:04:00|42717.3|42697.3|42717.3|42697.3|42717.3|42697.3|42717.3|42697.3|1
1653595450000|2022-05-26 20:04:10|42714.8|42694.8|42719.8|42699.8|42719.8|42699.8|42714.8|42694.8|2
1653595460000|2022-05-26 20:04:20|42714.8|42694.8|42714.8|42694.8|42714.8|42694.8|42714.8|42694.8|2
1653595500000|2022-05-26 20:05:00|||||||||2
1653595510000|2022-05-26 20:05:10|||||||||4
1653595520000|2022-05-26 20:05:20|42713.6|42693.6|42711.1|42691.1|42713.6|42693.6|42711.1|42691.1|1
1653595530000|2022-05-26 20:05:30|42709.8|42689.8|42709.8|42689.8|42709.8|42689.8|42707.3|42687.3|0
1653595550000|2022-05-26 20:05:50|42708.6|42688.6|42707.3|42687.3|42708.6|42688.6|42707.3|42687.3|0
1653595560000|2022-05-26 20:06:00|42704.8|42684.8|42704.8|42684.8|42704.8|42684.8|42704.8|42684.8|1
1653595570000|2022-05-26 20:06:10|42706.1|42686.1|42703.6|42683.6|42707.3|42687.3|42703.6|42683.6|0
1653595580000|2022-05-26 20:06:20|42706.1|42686.1|42703.6|42683.6|42706.1|42686.1|42703.6|42683.6|1
1653595590000|2022-05-26 20:06:30|42702.3|42682.3|42702.3|42682.3|42702.3|42682.3|42702.3|42682.3|2
1653595600000|2022-05-26 20:06:40|42703.6|42683.6|42703.6|42683.6|42703.6|42683.6|42703.6|42683.6|0
1653595620000|2022-05-26 20:07:00|42702.4|42682.4|42704.9|42684.9|42704.9|42684.9|42702.4|42682.4|1
1653595630000|2022-05-26 20:07:10|42703.6|42683.6|42703.6|42683.6|42703.6|42683.6|42703.6|42683.6|0
1653595640000|2022-05-26 20:07:20|||||||||1
1653595670000|2022-05-26 20:07:50|42706.1|42686.1|42706.1|42686.1|42706.1|42686.1|42706.1|42686.1|0
1653595690000|2022-05-26 20:08:10|42703.6|42683.6|42703.6|42683.6|42703.6|42683.6|42703.6|42683.6|1
1653595720000|2022-05-26 20:08:40|42701.1|42681.1|42701.1|42681.1|42701.1|42681.1|42701.1|42681.1|2
1653595730000|2022-05-26 20:08:50|||||||||1
1653595740000|2022-05-26 20:09:00|||||||||2
1653595750000|2022-05-26 20:09:10|||||||||1
1653595760000|2022-05-26 20:09:20|42699.9|42679.9|42701.1|42681.1|42701.1|42681.1|42699.9|42679.9|0
1653595770000|2022-05-26 20:09:30|42699.9|42679.9|42701.1|42681.1|42701.1|42681.1|42699.9|42679.9|1
1653595780000|2022-05-26 20:09:40|||||||||1
1653595790000|2022-05-26 20:09:50|||||||||1
1653595800000|2022-05-26 20:10:00|||||||||8
1653595810000|2022-05-26 20:10:10|42702.4|42682.4|42702.4|42682.4|42702.4|42682.4|42702.4|42682.4|7
1653595860000|2022-05-26 20:11:00|||||||||1
1653595870000|2022-05-26 20:11:10|||||||||1
1653595880000|2022-05-26 20:11:20|||||||||2
1653595890000|2022-05-26 20:11:30|42701.1|42681.1|42703.6|42683.6|42703.6|42683.6|42701.1|42681.1|1
1653595950000|2022-05-26 20:12:30|42701.1|42681.1|42706.1|42686.1|42706.1|42686.1|42701.1|42681.1|1
1653596020000|2022-05-26 20:13:40|42704.9|42684.9|42703.6|42683.6|42704.9|42684.9|42703.6|42683.6|1
1653596030000|2022-05-26 20:13:50|||||||||2
1653596040000|2022-05-26 20:14:00|42704.9|42684.9|42706.1|42686.1|42706.1|42686.1|42704.9|42684.9|0
1653596050000|2022-05-26 20:14:10|||||||||10
1653596070000|2022-05-26 20:14:30|42703.6|42683.6|42703.6|42683.6|42703.6|42683.6|42703.6|42683.6|0
1653596090000|2022-05-26 20:14:50|42704.9|42684.9|42706.1|42686.1|42706.1|42686.1|42704.9|42684.9|1
1653596120000|2022-05-26 20:15:20|42707.4|42687.4|42706.1|42686.1|42707.4|42687.4|42706.1|42686.1|2
1653596130000|2022-05-26 20:15:30|42707.4|42687.4|42707.4|42687.4|42708.6|42688.6|42706.1|42686.1|0
1653596140000|2022-05-26 20:15:40|42708.6|42688.6|42706.1|42686.1|42708.6|42688.6|42706.1|42686.1|0
1653596170000|2022-05-26 20:16:10|42707.4|42687.4|42709.9|42689.9|42709.9|42689.9|42707.4|42687.4|2
1653596190000|2022-05-26 20:16:30|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|0
1653596220000|2022-05-26 20:17:00|42708.6|42688.6|42708.6|42688.6|42708.6|42688.6|42708.6|42688.6|0
1653596230000|2022-05-26 20:17:10|42707.4|42687.4|42707.4|42687.4|42707.4|42687.4|42707.4|42687.4|2
1653596270000|2022-05-26 20:17:50|42708.6|42688.6|42708.6|42688.6|42708.6|42688.6|42708.6|42688.6|2
1653596280000|2022-05-26 20:18:00|42707.4|42687.4|42706.1|42686.1|42707.4|42687.4|42706.1|42686.1|0
1653596300000|2022-05-26 20:18:20|42704.9|42684.9|42704.9|42684.9|42704.9|42684.9|42704.9|42684.9|0
1653596310000|2022-05-26 20:18:30|42703.6|42683.6|42703.6|42683.6|42703.6|42683.6|42703.6|42683.6|1
1653596320000|2022-05-26 20:18:40|42704.9|42684.9|42706.1|42686.1|42706.1|42686.1|42704.9|42684.9|1
1653596360000|2022-05-26 20:19:20|42704.9|42684.9|42708.6|42688.6|42708.6|42688.6|42704.9|42684.9|1
1653596390000|2022-05-26 20:19:50|||||||||1
1653596410000|2022-05-26 20:20:10|42706.1|42686.1|42706.1|42686.1|42706.1|42686.1|42706.1|42686.1|0
1653596430000|2022-05-26 20:20:30|42707.4|42687.4|42708.6|42688.6|42708.6|42688.6|42707.4|42687.4|1
1653596460000|2022-05-26 20:21:00|42707.4|42687.4|42707.4|42687.4|42708.6|42688.6|42707.4|42687.4|4
1653596470000|2022-05-26 20:21:10|42708.6|42688.6|42708.6|42688.6|42708.6|42688.6|42707.4|42687.4|0
1653596480000|2022-05-26 20:21:20|42709.9|42689.9|42709.9|42689.9|42709.9|42689.9|42709.9|42689.9|5
1653596490000|2022-05-26 20:21:30|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|0
1653596500000|2022-05-26 20:21:40|42712.4|42692.4|42712.4|42692.4|42712.4|42692.4|42712.4|42692.4|3
1653596520000|2022-05-26 20:22:00|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|0
1653596610000|2022-05-26 20:23:30|||||||||2
1653596640000|2022-05-26 20:24:00|||||||||4
1653596750000|2022-05-26 20:25:50|||||||||1
1653596770000|2022-05-26 20:26:10|42712.4|42692.4|42712.4|42692.4|42712.4|42692.4|42712.4|42692.4|4
1653596790000|2022-05-26 20:26:30|||||||||1
1653596840000|2022-05-26 20:27:20|42713.6|42693.6|42713.6|42693.6|42713.6|42693.6|42713.6|42693.6|2
1653596850000|2022-05-26 20:27:30|42714.9|42694.9|42714.9|42694.9|42714.9|42694.9|42714.9|42694.9|0
1653596880000|2022-05-26 20:28:00|42719.9|42699.9|42724.9|42704.9|42724.9|42704.9|42719.9|42699.9|8
1653596890000|2022-05-26 20:28:10|42726.1|42706.1|42726.1|42706.1|42726.1|42706.1|42726.1|42706.1|0
1653596900000|2022-05-26 20:28:20|42728.6|42708.6|42729.9|42709.9|42729.9|42709.9|42728.6|42708.6|1
1653596920000|2022-05-26 20:28:40|42731.1|42711.1|42731.1|42711.1|42731.1|42711.1|42731.1|42711.1|1
1653596940000|2022-05-26 20:29:00|42732.4|42712.4|42734.9|42714.9|42734.9|42714.9|42732.4|42712.4|2
1653596950000|2022-05-26 20:29:10|42737.4|42717.4|42743.6|42723.6|42744.9|42724.9|42737.4|42717.4|14
1653596960000|2022-05-26 20:29:20|42744.9|42724.9|42744.9|42724.9|42744.9|42724.9|42742.4|42722.4|1
1653596970000|2022-05-26 20:29:30|||||||||1
1653596980000|2022-05-26 20:29:40|42743.6|42723.6|42737.4|42717.4|42743.6|42723.6|42737.4|42717.4|15
1653596990000|2022-05-26 20:29:50|42738.6|42718.6|42738.6|42718.6|42738.6|42718.6|42737.4|42717.4|0
1653597000000|2022-05-26 20:30:00|42737.4|42717.4|42736.1|42716.1|42737.4|42717.4|42736.1|42716.1|4
1653597020000|2022-05-26 20:30:20|42739.9|42719.9|42739.9|42719.9|42739.9|42719.9|42739.9|42719.9|1
1653597030000|2022-05-26 20:30:30|42741.1|42721.1|42741.1|42721.1|42741.1|42721.1|42741.1|42721.1|0
1653597040000|2022-05-26 20:30:40|42737.4|42717.4|42742.4|42722.4|42742.4|42722.4|42737.4|42717.4|3
1653597050000|2022-05-26 20:30:50|42743.6|42723.6|42744.9|42724.9|42744.9|42724.9|42743.6|42723.6|1
1653597060000|2022-05-26 20:31:00|42746.1|42726.1|42746.1|42726.1|42746.1|42726.1|42746.1|42726.1|0
1653597070000|2022-05-26 20:31:10|42747.4|42727.4|42746.1|42726.1|42748.6|42728.6|42746.1|42726.1|2
1653597080000|2022-05-26 20:31:20|42744.9|42724.9|42748.6|42728.6|42748.6|42728.6|42744.9|42724.9|0
1653597120000|2022-05-26 20:32:00|42747.4|42727.4|42748.6|42728.6|42748.6|42728.6|42747.4|42727.4|0
1653597140000|2022-05-26 20:32:20|42749.9|42729.9|42749.9|42729.9|42749.9|42729.9|42749.9|42729.9|0
1653597150000|2022-05-26 20:32:30|||||||||1
1653597160000|2022-05-26 20:32:40|||||||||1
1653597200000|2022-05-26 20:33:20|42751.1|42731.1|42752.4|42732.4|42753.6|42733.6|42751.1|42731.1|7
1653597210000|2022-05-26 20:33:30|42753.6|42733.6|42753.6|42733.6|42753.6|42733.6|42753.6|42733.6|2
1653597300000|2022-05-26 20:35:00|42752.4|42732.4|42752.4|42732.4|42752.4|42732.4|42752.4|42732.4|5
1653597380000|2022-05-26 20:36:20|||||||||1
1653597400000|2022-05-26 20:36:40|||||||||3
1653597410000|2022-05-26 20:36:50|42751.1|42731.1|42748.6|42728.6|42751.1|42731.1|42748.6|42728.6|0
1653597440000|2022-05-26 20:37:20|42747.4|42727.4|42747.4|42727.4|42747.4|42727.4|42747.4|42727.4|2
1653597450000|2022-05-26 20:37:30|42746.1|42726.1|42744.9|42724.9|42746.1|42726.1|42744.9|42724.9|0
1653597460000|2022-05-26 20:37:40|42747.4|42727.4|42749.9|42729.9|42749.9|42729.9|42747.4|42727.4|0
1653597470000|2022-05-26 20:37:50|42748.6|42728.6|42747.4|42727.4|42748.6|42728.6|42747.4|42727.4|0
1653597500000|2022-05-26 20:38:20|42744.9|42724.9|42744.9|42724.9|42744.9|42724.9|42744.9|42724.9|1
1653597510000|2022-05-26 20:38:30|||||||||1
1653597520000|2022-05-26 20:38:40|42746.1|42726.1|42746.1|42726.1|42746.1|42726.1|42746.1|42726.1|1
1653597530000|2022-05-26 20:38:50|42747.4|42727.4|42747.4|42727.4|42747.4|42727.4|42747.4|42727.4|0
1653597560000|2022-05-26 20:39:20|42749.9|42729.9|42749.9|42729.9|42749.9|42729.9|42749.9|42729.9|3
1653597630000|2022-05-26 20:40:30|||||||||1
1653597640000|2022-05-26 20:40:40|42751.1|42731.1|42751.1|42731.1|42751.1|42731.1|42751.1|42731.1|0
1653597720000|2022-05-26 20:42:00|||||||||4
1653597730000|2022-05-26 20:42:10|||||||||4
1653597740000|2022-05-26 20:42:20|42749.9|42729.9|42749.9|42729.9|42749.9|42729.9|42749.9|42729.9|5
1653597760000|2022-05-26 20:42:40|42751.1|42731.1|42751.1|42731.1|42751.1|42731.1|42751.1|42731.1|0
1653597780000|2022-05-26 20:43:00|||||||||1
1653597790000|2022-05-26 20:43:10|42752.4|42732.4|42752.4|42732.4|42752.4|42732.4|42752.4|42732.4|2
1653597800000|2022-05-26 20:43:20|||||||||1
1653597810000|2022-05-26 20:43:30|42753.6|42733.6|42757.4|42737.4|42757.4|42737.4|42753.6|42733.6|2
1653597820000|2022-05-26 20:43:40|42758.6|42738.6|42757.4|42737.4|42758.6|42738.6|42757.4|42737.4|9
1653597830000|2022-05-26 20:43:50|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|1
1653597870000|2022-05-26 20:44:30|42758.6|42738.6|42759.9|42739.9|42759.9|42739.9|42758.6|42738.6|1
1653597900000|2022-05-26 20:45:00|42761.1|42741.1|42761.1|42741.1|42761.1|42741.1|42761.1|42741.1|7
1653597930000|2022-05-26 20:45:30|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|2
1653597940000|2022-05-26 20:45:40|42758.6|42738.6|42759.9|42739.9|42759.9|42739.9|42757.4|42737.4|2
1653597960000|2022-05-26 20:46:00|42762.4|42742.4|42763.6|42743.6|42763.6|42743.6|42762.4|42742.4|5
1653597980000|2022-05-26 20:46:20|||||||||1
1653598020000|2022-05-26 20:47:00|42766.1|42746.1|42767.4|42747.4|42769.9|42749.9|42766.1|42746.1|4
1653598040000|2022-05-26 20:47:20|42768.6|42748.6|42767.4|42747.4|42769.9|42749.9|42767.4|42747.4|0
1653598050000|2022-05-26 20:47:30|42769.9|42749.9|42769.9|42749.9|42769.9|42749.9|42767.4|42747.4|0
1653598060000|2022-05-26 20:47:40|42767.4|42747.4|42767.4|42747.4|42769.9|42749.9|42767.4|42747.4|0
1653598070000|2022-05-26 20:47:50|||||||||2
1653598080000|2022-05-26 20:48:00|42768.6|42748.6|42769.9|42749.9|42769.9|42749.9|42768.6|42748.6|1
1653598110000|2022-05-26 20:48:30|42771.1|42751.1|42771.1|42751.1|42771.1|42751.1|42771.1|42751.1|0
1653598130000|2022-05-26 20:48:50|42773.6|42753.6|42773.6|42753.6|42773.6|42753.6|42773.6|42753.6|22
1653598150000|2022-05-26 20:49:10|||||||||5
1653598170000|2022-05-26 20:49:30|42776.1|42756.1|42776.1|42756.1|42776.1|42756.1|42776.1|42756.1|4
1653598190000|2022-05-26 20:49:50|42784.9|42764.9|42791.1|42771.1|42791.1|42771.1|42784.9|42764.9|30
1653598200000|2022-05-26 20:50:00|42788.6|42768.6|42796.1|42776.1|42797.4|42777.4|42788.6|42768.6|8
1653598220000|2022-05-26 20:50:20|42797.4|42777.4|42798.6|42778.6|42798.6|42778.6|42797.4|42777.4|0
1653598230000|2022-05-26 20:50:30|42797.4|42777.4|42798.6|42778.6|42798.6|42778.6|42797.4|42777.4|1
1653598250000|2022-05-26 20:50:50|42801.1|42781.1|42798.6|42778.6|42801.1|42781.1|42798.6|42778.6|14
1653598260000|2022-05-26 20:51:00|||||||||3
1653598270000|2022-05-26 20:51:10|42796.1|42776.1|42796.1|42776.1|42796.1|42776.1|42796.1|42776.1|1
1653598280000|2022-05-26 20:51:20|42797.4|42777.4|42797.4|42777.4|42797.4|42777.4|42797.4|42777.4|1
1653598290000|2022-05-26 20:51:30|42796.1|42776.1|42796.1|42776.1|42796.1|42776.1|42794.9|42774.9|5
1653598310000|2022-05-26 20:51:50|42794.9|42774.9|42794.9|42774.9|42796.1|42776.1|42794.9|42774.9|3
1653598340000|2022-05-26 20:52:20|||||||||3
1653598370000|2022-05-26 20:52:50|||||||||1
1653598390000|2022-05-26 20:53:10|42789.9|42769.9|42789.9|42769.9|42789.9|42769.9|42789.9|42769.9|3
1653598400000|2022-05-26 20:53:20|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|0
1653598420000|2022-05-26 20:53:40|||||||||2
1653598430000|2022-05-26 20:53:50|42786.1|42766.1|42786.1|42766.1|42786.1|42766.1|42786.1|42766.1|0
1653598440000|2022-05-26 20:54:00|||||||||2
1653598470000|2022-05-26 20:54:30|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|0
1653598480000|2022-05-26 20:54:40|||||||||1
1653598490000|2022-05-26 20:54:50|||||||||1
1653598500000|2022-05-26 20:55:00|42786.1|42766.1|42783.6|42763.6|42786.1|42766.1|42783.6|42763.6|3
1653598510000|2022-05-26 20:55:10|42786.1|42766.1|42784.9|42764.9|42786.1|42766.1|42783.6|42763.6|0
1653598520000|2022-05-26 20:55:20|42786.1|42766.1|42786.1|42766.1|42786.1|42766.1|42786.1|42766.1|0
1653598530000|2022-05-26 20:55:30|42783.6|42763.6|42783.6|42763.6|42783.6|42763.6|42783.6|42763.6|1
1653598560000|2022-05-26 20:56:00|||||||||6
1653598580000|2022-05-26 20:56:20|||||||||1
1653598590000|2022-05-26 20:56:30|42786.1|42766.1|42786.1|42766.1|42786.1|42766.1|42786.1|42766.1|2
1653598620000|2022-05-26 20:57:00|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|0
1653598650000|2022-05-26 20:57:30|42786.1|42766.1|42786.1|42766.1|42786.1|42766.1|42786.1|42766.1|0
1653598660000|2022-05-26 20:57:40|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|2
1653598670000|2022-05-26 20:57:50|||||||||1
1653598680000|2022-05-26 20:58:00|42783.6|42763.6|42783.6|42763.6|42783.6|42763.6|42783.6|42763.6|1
1653598710000|2022-05-26 20:58:30|42782.4|42762.4|42782.4|42762.4|42782.4|42762.4|42782.4|42762.4|0
1653598720000|2022-05-26 20:58:40|||||||||1
1653598730000|2022-05-26 20:58:50|||||||||35
1653598750000|2022-05-26 20:59:10|||||||||3
1653598760000|2022-05-26 20:59:20|||||||||2
1653598770000|2022-05-26 20:59:30|||||||||2
1653598790000|2022-05-26 20:59:50|||||||||1
1653602400000|2022-05-26 22:00:00|42783.7|42763.7|42778.7|42758.7|42783.7|42763.7|42778.7|42758.7|2
1653602420000|2022-05-26 22:00:20|42777.5|42757.5|42773.7|42753.7|42777.5|42757.5|42773.7|42753.7|3
1653602450000|2022-05-26 22:00:50|42772.5|42752.5|42770|42750|42772.5|42752.5|42770|42750|0
1653602470000|2022-05-26 22:01:10|42762.5|42742.5|42762.5|42742.5|42762.5|42742.5|42762.5|42742.5|4
1653602480000|2022-05-26 22:01:20|42768.7|42748.7|42770|42750|42771.2|42751.2|42768.7|42748.7|0
1653602490000|2022-05-26 22:01:30|||||||||1
1653602520000|2022-05-26 22:02:00|42768.7|42748.7|42768.7|42748.7|42768.7|42748.7|42766.2|42746.2|0
1653602540000|2022-05-26 22:02:20|42766.2|42746.2|42768.7|42748.7|42768.7|42748.7|42766.2|42746.2|4
1653602570000|2022-05-26 22:02:50|42767.5|42747.5|42767.5|42747.5|42767.5|42747.5|42767.5|42747.5|0
1653602580000|2022-05-26 22:03:00|42763.7|42743.7|42763.7|42743.7|42763.7|42743.7|42763.7|42743.7|1
1653602590000|2022-05-26 22:03:10|42760|42740|42758.7|42738.7|42760|42740|42758.7|42738.7|1
1653602600000|2022-05-26 22:03:20|42760|42740|42760|42740|42760|42740|42760|42740|0
1653602640000|2022-05-26 22:04:00|42757.5|42737.5|42757.5|42737.5|42757.5|42737.5|42757.5|42737.5|0
1653602660000|2022-05-26 22:04:20|42756.2|42736.2|42755|42735|42756.2|42736.2|42755|42735|0
1653602670000|2022-05-26 22:04:30|42753.7|42733.7|42751.2|42731.2|42753.7|42733.7|42751.2|42731.2|0
1653602680000|2022-05-26 22:04:40|42750|42730|42748.7|42728.7|42750|42730|42748.7|42728.7|0
1653602690000|2022-05-26 22:04:50|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|2
1653602720000|2022-05-26 22:05:20|42745|42725|42743.7|42723.7|42745|42725|42743.7|42723.7|1
1653602730000|2022-05-26 22:05:30|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|0
1653602780000|2022-05-26 22:06:20|42742.5|42722.5|42743.7|42723.7|42743.7|42723.7|42742.5|42722.5|0
1653602790000|2022-05-26 22:06:30|||||||||1
1653602890000|2022-05-26 22:08:10|42742.5|42722.5|42743.7|42723.7|42743.7|42723.7|42742.5|42722.5|1
1653602920000|2022-05-26 22:08:40|42738.7|42718.7|42738.7|42718.7|42738.7|42718.7|42738.7|42718.7|0
1653602940000|2022-05-26 22:09:00|42740|42720|42741.2|42721.2|42741.2|42721.2|42740|42720|0
1653603000000|2022-05-26 22:10:00|42743.7|42723.7|42743.7|42723.7|42743.7|42723.7|42743.7|42723.7|6
1653603020000|2022-05-26 22:10:20|42745|42725|42746.2|42726.2|42746.2|42726.2|42745|42725|1
1653603080000|2022-05-26 22:11:20|42747.5|42727.5|42748.7|42728.7|42748.7|42728.7|42747.5|42727.5|2
1653603090000|2022-05-26 22:11:30|||||||||5
1653603100000|2022-05-26 22:11:40|42750|42730|42750|42730|42750|42730|42750|42730|1
1653603130000|2022-05-26 22:12:10|42753.7|42733.7|42756.2|42736.2|42756.2|42736.2|42753.7|42733.7|0
1653603470000|2022-05-26 22:17:50|||||||||3
1653603480000|2022-05-26 22:18:00|||||||||3
1653603680000|2022-05-26 22:21:20|||||||||1
1653603700000|2022-05-26 22:21:40|||||||||1
1653603710000|2022-05-26 22:21:50|||||||||1
1653603720000|2022-05-26 22:22:00|42755|42735|42753.7|42733.7|42755|42735|42753.7|42733.7|0
1653603840000|2022-05-26 22:24:00|||||||||5
1653603860000|2022-05-26 22:24:20|42752.5|42732.5|42752.5|42732.5|42752.5|42732.5|42752.5|42732.5|0
1653603930000|2022-05-26 22:25:30|42753.7|42733.7|42752.5|42732.5|42753.7|42733.7|42752.5|42732.5|0
1653604040000|2022-05-26 22:27:20|42751.2|42731.2|42751.2|42731.2|42751.2|42731.2|42751.2|42731.2|0
1653604070000|2022-05-26 22:27:50|42750|42730|42748.7|42728.7|42750|42730|42748.7|42728.7|0
1653604080000|2022-05-26 22:28:00|42747.5|42727.5|42746.2|42726.2|42747.5|42727.5|42746.2|42726.2|0
1653604120000|2022-05-26 22:28:40|42743.7|42723.7|42743.7|42723.7|42743.7|42723.7|42743.7|42723.7|1
1653604200000|2022-05-26 22:30:00|||||||||4
1653604310000|2022-05-26 22:31:50|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|2
1653604350000|2022-05-26 22:32:30|||||||||1
1653604410000|2022-05-26 22:33:30|||||||||1
1653604430000|2022-05-26 22:33:50|42743.7|42723.7|42743.7|42723.7|42743.7|42723.7|42743.7|42723.7|0
1653604490000|2022-05-26 22:34:50|42742.5|42722.5|42741.2|42721.2|42742.5|42722.5|42741.2|42721.2|0
1653604500000|2022-05-26 22:35:00|42742.5|42722.5|42743.7|42723.7|42743.7|42723.7|42742.5|42722.5|0
1653604520000|2022-05-26 22:35:20|||||||||1
1653604530000|2022-05-26 22:35:30|42742.5|42722.5|42743.7|42723.7|42743.7|42723.7|42741.2|42721.2|0
1653604540000|2022-05-26 22:35:40|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|0
1653604550000|2022-05-26 22:35:50|42742.5|42722.5|42743.7|42723.7|42743.7|42723.7|42742.5|42722.5|0
1653604560000|2022-05-26 22:36:00|||||||||6
1653604580000|2022-05-26 22:36:20|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|0
1653604670000|2022-05-26 22:37:50|||||||||2
1653604740000|2022-05-26 22:39:00|42740|42720|42740|42720|42740|42720|42740|42720|0
1653604750000|2022-05-26 22:39:10|42738.7|42718.7|42738.7|42718.7|42738.7|42718.7|42738.7|42718.7|0
1653604790000|2022-05-26 22:39:50|42732.5|42712.5|42732.5|42712.5|42732.5|42712.5|42732.5|42712.5|5
1653604820000|2022-05-26 22:40:20|||||||||2
1653604850000|2022-05-26 22:40:50|||||||||1
1653604860000|2022-05-26 22:41:00|42733.7|42713.7|42737.5|42717.5|42737.5|42717.5|42733.7|42713.7|1
1653604910000|2022-05-26 22:41:50|42738.7|42718.7|42741.2|42721.2|42741.2|42721.2|42738.7|42718.7|1
1653604960000|2022-05-26 22:42:40|42743.7|42723.7|42742.5|42722.5|42743.7|42723.7|42742.5|42722.5|2
1653604980000|2022-05-26 22:43:00|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|0
1653605020000|2022-05-26 22:43:40|42740|42720|42738.7|42718.7|42740|42720|42738.7|42718.7|1
1653605060000|2022-05-26 22:44:20|42740|42720|42738.7|42718.7|42741.2|42721.2|42738.7|42718.7|0
1653605080000|2022-05-26 22:44:40|||||||||6
1653605200000|2022-05-26 22:46:40|||||||||4
1653605260000|2022-05-26 22:47:40|||||||||6
1653605310000|2022-05-26 22:48:30|||||||||5
1653605380000|2022-05-26 22:49:40|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|1
1653605470000|2022-05-26 22:51:10|||||||||1
1653605510000|2022-05-26 22:51:50|||||||||1
1653605520000|2022-05-26 22:52:00|42735|42715|42733.7|42713.7|42735|42715|42733.7|42713.7|0
1653605570000|2022-05-26 22:52:50|||||||||1
1653605650000|2022-05-26 22:54:10|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|3
1653605660000|2022-05-26 22:54:20|42732.5|42712.5|42731.3|42711.3|42732.5|42712.5|42731.3|42711.3|1
1653605700000|2022-05-26 22:55:00|||||||||1
1653605760000|2022-05-26 22:56:00|42730|42710|42730|42710|42730|42710|42730|42710|0
1653605850000|2022-05-26 22:57:30|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|0
1653605940000|2022-05-26 22:59:00|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|5
1653605960000|2022-05-26 22:59:20|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|2
1653605980000|2022-05-26 22:59:40|42738.8|42718.8|42738.8|42718.8|42738.8|42718.8|42738.8|42718.8|0
1653605990000|2022-05-26 22:59:50|42740|42720|42741.3|42721.3|42741.3|42721.3|42740|42720|1
1653606000000|2022-05-26 23:00:00|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|0
1653606010000|2022-05-26 23:00:10|42741.3|42721.3|42738.8|42718.8|42741.3|42721.3|42738.8|42718.8|5
1653606020000|2022-05-26 23:00:20|||||||||5
1653606070000|2022-05-26 23:01:10|||||||||1
1653606090000|2022-05-26 23:01:30|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|1
1653606110000|2022-05-26 23:01:50|42738.8|42718.8|42738.8|42718.8|42738.8|42718.8|42738.8|42718.8|3
1653606120000|2022-05-26 23:02:00|||||||||1
1653606140000|2022-05-26 23:02:20|||||||||1
1653606160000|2022-05-26 23:02:40|42737.5|42717.5|42733.8|42713.8|42737.5|42717.5|42733.8|42713.8|1
1653606170000|2022-05-26 23:02:50|42732.5|42712.5|42730|42710|42732.5|42712.5|42730|42710|2
1653606180000|2022-05-26 23:03:00|42728.8|42708.8|42728.8|42708.8|42728.8|42708.8|42728.8|42708.8|0
1653606230000|2022-05-26 23:03:50|||||||||1
1653606250000|2022-05-26 23:04:10|42730|42710|42730|42710|42730|42710|42730|42710|0
1653606290000|2022-05-26 23:04:50|||||||||1
1653606300000|2022-05-26 23:05:00|42728.8|42708.8|42728.8|42708.8|42728.8|42708.8|42728.8|42708.8|2
1653606340000|2022-05-26 23:05:40|42730|42710|42730|42710|42730|42710|42730|42710|0
1653606350000|2022-05-26 23:05:50|||||||||1
1653606410000|2022-05-26 23:06:50|||||||||1
1653606420000|2022-05-26 23:07:00|42728.8|42708.8|42730|42710|42730|42710|42728.8|42708.8|5
1653606460000|2022-05-26 23:07:40|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|3
1653606470000|2022-05-26 23:07:50|42733.8|42713.8|42736.3|42716.3|42736.3|42716.3|42733.8|42713.8|0
1653606500000|2022-05-26 23:08:20|42737.5|42717.5|42737.5|42717.5|42737.5|42717.5|42737.5|42717.5|0
1653606530000|2022-05-26 23:08:50|||||||||1
1653606550000|2022-05-26 23:09:10|42735|42715|42735|42715|42735|42715|42735|42715|0
1653606590000|2022-05-26 23:09:50|42737.5|42717.5|42737.5|42717.5|42737.5|42717.5|42737.5|42717.5|2
1653606610000|2022-05-26 23:10:10|42735|42715|42735|42715|42735|42715|42735|42715|0
1653606630000|2022-05-26 23:10:30|42736.3|42716.3|42735|42715|42737.5|42717.5|42735|42715|1
1653606710000|2022-05-26 23:11:50|42737.5|42717.5|42737.5|42717.5|42737.5|42717.5|42737.5|42717.5|1
1653606730000|2022-05-26 23:12:10|42735|42715|42735|42715|42735|42715|42735|42715|0
1653606740000|2022-05-26 23:12:20|||||||||9
1653606770000|2022-05-26 23:12:50|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|0
1653606830000|2022-05-26 23:13:50|||||||||1
1653606850000|2022-05-26 23:14:10|42733.8|42713.8|42736.3|42716.3|42736.3|42716.3|42733.8|42713.8|1
1653606900000|2022-05-26 23:15:00|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|2
1653606940000|2022-05-26 23:15:40|42735|42715|42743.8|42723.8|42743.8|42723.8|42735|42715|3
1653606950000|2022-05-26 23:15:50|||||||||1
1653607030000|2022-05-26 23:17:10|42737.5|42717.5|42737.5|42717.5|42737.5|42717.5|42737.5|42717.5|4
1653607090000|2022-05-26 23:18:10|42735|42715|42732.5|42712.5|42735|42715|42732.5|42712.5|4
1653607100000|2022-05-26 23:18:20|42731.3|42711.3|42730|42710|42731.3|42711.3|42730|42710|0
1653607130000|2022-05-26 23:18:50|||||||||1
1653607140000|2022-05-26 23:19:00|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|0
1653607150000|2022-05-26 23:19:10|42732.5|42712.5|42732.5|42712.5|42732.5|42712.5|42732.5|42712.5|0
1653607160000|2022-05-26 23:19:20|42731.3|42711.3|42730|42710|42731.3|42711.3|42728.8|42708.8|2
1653607170000|2022-05-26 23:19:30|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|0
1653607190000|2022-05-26 23:19:50|42728.8|42708.8|42728.8|42708.8|42728.8|42708.8|42728.8|42708.8|0
1653607200000|2022-05-26 23:20:00|42730|42710|42731.3|42711.3|42731.3|42711.3|42730|42710|0
1653607230000|2022-05-26 23:20:30|42728.8|42708.8|42728.8|42708.8|42728.8|42708.8|42728.8|42708.8|2
1653607260000|2022-05-26 23:21:00|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|0
1653607370000|2022-05-26 23:22:50|||||||||1
1653607380000|2022-05-26 23:23:00|42732.5|42712.5|42733.8|42713.8|42733.8|42713.8|42732.5|42712.5|0
1653607500000|2022-05-26 23:25:00|42732.5|42712.5|42732.5|42712.5|42732.5|42712.5|42732.5|42712.5|0
1653607510000|2022-05-26 23:25:10|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|0
1653607520000|2022-05-26 23:25:20|||||||||5
1653607540000|2022-05-26 23:25:40|42732.5|42712.5|42733.8|42713.8|42733.8|42713.8|42732.5|42712.5|1
1653607560000|2022-05-26 23:26:00|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|0
1653607570000|2022-05-26 23:26:10|||||||||1
1653607610000|2022-05-26 23:26:50|||||||||1
1653607630000|2022-05-26 23:27:10|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|0
1653607790000|2022-05-26 23:29:50|42735|42715|42736.3|42716.3|42736.3|42716.3|42735|42715|1
1653607800000|2022-05-26 23:30:00|||||||||2
1653607880000|2022-05-26 23:31:20|||||||||1
1653607900000|2022-05-26 23:31:40|||||||||1
1653607910000|2022-05-26 23:31:50|42738.8|42718.8|42741.3|42721.3|42741.3|42721.3|42738.8|42718.8|3
1653608060000|2022-05-26 23:34:20|||||||||1
1653608100000|2022-05-26 23:35:00|||||||||3
1653608110000|2022-05-26 23:35:10|42742.5|42722.5|42742.5|42722.5|42742.5|42722.5|42742.5|42722.5|0
1653608120000|2022-05-26 23:35:20|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|0
1653608160000|2022-05-26 23:36:00|42748.8|42728.8|42748.8|42728.8|42748.8|42728.8|42748.8|42728.8|2
1653608190000|2022-05-26 23:36:30|||||||||5
1653608200000|2022-05-26 23:36:40|42751.3|42731.3|42751.3|42731.3|42751.3|42731.3|42751.3|42731.3|6
1653608210000|2022-05-26 23:36:50|42752.5|42732.5|42752.5|42732.5|42752.5|42732.5|42752.5|42732.5|0
1653608270000|2022-05-26 23:37:50|42751.3|42731.3|42751.3|42731.3|42751.3|42731.3|42751.3|42731.3|1
1653608280000|2022-05-26 23:38:00|42753.8|42733.8|42753.8|42733.8|42753.8|42733.8|42753.8|42733.8|0
1653608290000|2022-05-26 23:38:10|42751.3|42731.3|42751.3|42731.3|42751.3|42731.3|42751.3|42731.3|2
1653608330000|2022-05-26 23:38:50|||||||||1
1653608390000|2022-05-26 23:39:50|||||||||1
1653608400000|2022-05-26 23:40:00|42750|42730|42750|42730|42750|42730|42750|42730|2
1653608450000|2022-05-26 23:40:50|||||||||1
1653608460000|2022-05-26 23:41:00|42745|42725|42743.8|42723.8|42745|42725|42741.3|42721.3|1
1653608470000|2022-05-26 23:41:10|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|0
1653608480000|2022-05-26 23:41:20|42738.8|42718.8|42738.8|42718.8|42738.8|42718.8|42738.8|42718.8|0
1653608510000|2022-05-26 23:41:50|||||||||1
1653608520000|2022-05-26 23:42:00|||||||||1
1653608610000|2022-05-26 23:43:30|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|7
1653608620000|2022-05-26 23:43:40|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|2
1653608650000|2022-05-26 23:44:10|42732.5|42712.5|42732.5|42712.5|42732.5|42712.5|42732.5|42712.5|2
1653608660000|2022-05-26 23:44:20|42733.8|42713.8|42732.5|42712.5|42733.8|42713.8|42732.5|42712.5|0
1653608670000|2022-05-26 23:44:30|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|0
1653608680000|2022-05-26 23:44:40|42732.5|42712.5|42733.8|42713.8|42733.8|42713.8|42732.5|42712.5|0
1653608700000|2022-05-26 23:45:00|42732.5|42712.5|42733.8|42713.8|42733.8|42713.8|42731.3|42711.3|0
1653608720000|2022-05-26 23:45:20|42735|42715|42738.8|42718.8|42738.8|42718.8|42735|42715|2
1653608730000|2022-05-26 23:45:30|||||||||2
1653608810000|2022-05-26 23:46:50|42740|42720|42740|42720|42740|42720|42740|42720|0
1653608870000|2022-05-26 23:47:50|||||||||1
1653608880000|2022-05-26 23:48:00|||||||||5
1653608900000|2022-05-26 23:48:20|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|0
1653608910000|2022-05-26 23:48:30|42740|42720|42741.3|42721.3|42741.3|42721.3|42740|42720|0
1653608920000|2022-05-26 23:48:40|42742.5|42722.5|42746.3|42726.3|42746.3|42726.3|42742.5|42722.5|3
1653608940000|2022-05-26 23:49:00|42748.8|42728.8|42748.8|42728.8|42748.8|42728.8|42748.8|42728.8|3
1653608960000|2022-05-26 23:49:20|||||||||1
1653609000000|2022-05-26 23:50:00|42750|42730|42753.8|42733.8|42753.8|42733.8|42750|42730|0
1653609020000|2022-05-26 23:50:20|42752.6|42732.6|42751.3|42731.3|42753.8|42733.8|42751.3|42731.3|3
1653609030000|2022-05-26 23:50:30|42752.5|42732.5|42751.3|42731.3|42752.5|42732.5|42751.3|42731.3|0
1653609050000|2022-05-26 23:50:50|42750.1|42730.1|42750.1|42730.1|42750.1|42730.1|42750.1|42730.1|1
1653609110000|2022-05-26 23:51:50|42748.8|42728.8|42748.8|42728.8|42750.1|42730.1|42748.8|42728.8|4
1653609120000|2022-05-26 23:52:00|42751.3|42731.3|42751.3|42731.3|42751.3|42731.3|42751.3|42731.3|0
1653609140000|2022-05-26 23:52:20|42748.8|42728.8|42748.8|42728.8|42748.8|42728.8|42748.8|42728.8|0
1653609150000|2022-05-26 23:52:30|42750|42730|42753.8|42733.8|42753.8|42733.8|42750|42730|0
1653609200000|2022-05-26 23:53:20|42752.6|42732.6|42751.3|42731.3|42753.8|42733.8|42751.3|42731.3|0
1653609210000|2022-05-26 23:53:30|42753.8|42733.8|42751.3|42731.3|42753.8|42733.8|42751.3|42731.3|0
1653609230000|2022-05-26 23:53:50|||||||||1
1653609260000|2022-05-26 23:54:20|||||||||1
1653609290000|2022-05-26 23:54:50|42758.8|42738.8|42758.8|42738.8|42758.8|42738.8|42758.8|42738.8|7
1653609300000|2022-05-26 23:55:00|42761.3|42741.3|42763.8|42743.8|42763.8|42743.8|42761.3|42741.3|3
1653609330000|2022-05-26 23:55:30|42762.6|42742.6|42761.3|42741.3|42762.6|42742.6|42761.3|42741.3|0
1653609340000|2022-05-26 23:55:40|42762.6|42742.6|42763.8|42743.8|42763.8|42743.8|42762.6|42742.6|0
1653609360000|2022-05-26 23:56:00|42762.6|42742.6|42761.3|42741.3|42762.6|42742.6|42761.3|42741.3|0
1653609470000|2022-05-26 23:57:50|42758.8|42738.8|42758.8|42738.8|42758.8|42738.8|42758.8|42738.8|3
1653609480000|2022-05-26 23:58:00|42753.8|42733.8|42753.8|42733.8|42753.8|42733.8|42753.8|42733.8|6
1653609490000|2022-05-26 23:58:10|42752.6|42732.6|42753.8|42733.8|42753.8|42733.8|42751.3|42731.3|4
1653609500000|2022-05-26 23:58:20|42745.1|42725.1|42743.8|42723.8|42745.1|42725.1|42743.8|42723.8|8
1653609510000|2022-05-26 23:58:30|||||||||1
1653609520000|2022-05-26 23:58:40|42742.6|42722.6|42741.3|42721.3|42742.6|42722.6|42741.3|42721.3|0
1653609530000|2022-05-26 23:58:50|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|0
1653609550000|2022-05-26 23:59:10|||||||||1
1653609590000|2022-05-26 23:59:50|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|1
1653609600000|2022-05-27 00:00:00|||||||||5
1653609610000|2022-05-27 00:00:10|42742.6|42722.6|42748.8|42728.8|42748.8|42728.8|42742.6|42722.6|13
1653609620000|2022-05-27 00:00:20|42743.8|42723.8|42743.8|42723.8|42746.3|42726.3|42743.8|42723.8|0
1653609630000|2022-05-27 00:00:30|||||||||2
1653609640000|2022-05-27 00:00:40|42742.6|42722.6|42735.1|42715.1|42743.8|42723.8|42733.8|42713.8|6
1653609650000|2022-05-27 00:00:50|42736.3|42716.3|42736.3|42716.3|42738.8|42718.8|42733.8|42713.8|0
1653609660000|2022-05-27 00:01:00|42737.6|42717.6|42738.8|42718.8|42738.8|42718.8|42736.3|42716.3|4
1653609670000|2022-05-27 00:01:10|42737.6|42717.6|42737.6|42717.6|42737.6|42717.6|42737.6|42717.6|7
1653609680000|2022-05-27 00:01:20|42738.8|42718.8|42741.3|42721.3|42741.3|42721.3|42738.8|42718.8|3
1653609690000|2022-05-27 00:01:30|42740.1|42720.1|42738.8|42718.8|42740.1|42720.1|42736.3|42716.3|5
1653609700000|2022-05-27 00:01:40|42740.1|42720.1|42740.1|42720.1|42740.1|42720.1|42740.1|42720.1|2
1653609710000|2022-05-27 00:01:50|42741.3|42721.3|42751.3|42731.3|42751.3|42731.3|42741.3|42721.3|2
1653609720000|2022-05-27 00:02:00|42753.8|42733.8|42753.8|42733.8|42753.8|42733.8|42753.8|42733.8|0
1653609740000|2022-05-27 00:02:20|||||||||1
1653609750000|2022-05-27 00:02:30|42750.1|42730.1|42750.1|42730.1|42750.1|42730.1|42750.1|42730.1|4
1653609760000|2022-05-27 00:02:40|42748.8|42728.8|42753.8|42733.8|42753.8|42733.8|42748.8|42728.8|0
1653609770000|2022-05-27 00:02:50|42755.1|42735.1|42756.3|42736.3|42756.3|42736.3|42755.1|42735.1|1
1653609780000|2022-05-27 00:03:00|42755.1|42735.1|42746.3|42726.3|42755.1|42735.1|42746.3|42726.3|0
1653609800000|2022-05-27 00:03:20|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|42743.8|42723.8|0
1653609810000|2022-05-27 00:03:30|42743.8|42723.8|42745.1|42725.1|42745.1|42725.1|42743.8|42723.8|0
1653609820000|2022-05-27 00:03:40|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|0
1653609830000|2022-05-27 00:03:50|||||||||1
1653609840000|2022-05-27 00:04:00|42742.6|42722.6|42740.1|42720.1|42742.6|42722.6|42737.6|42717.6|2
1653609850000|2022-05-27 00:04:10|42738.8|42718.8|42737.6|42717.6|42740.1|42720.1|42737.6|42717.6|1
1653609860000|2022-05-27 00:04:20|42738.8|42718.8|42738.8|42718.8|42738.8|42718.8|42738.8|42718.8|1
1653609870000|2022-05-27 00:04:30|42740.1|42720.1|42740.1|42720.1|42740.1|42720.1|42740.1|42720.1|0
1653609890000|2022-05-27 00:04:50|42738.8|42718.8|42738.8|42718.8|42738.8|42718.8|42738.8|42718.8|0
1653609900000|2022-05-27 00:05:00|42737.6|42717.6|42741.3|42721.3|42741.3|42721.3|42736.3|42716.3|1
1653609910000|2022-05-27 00:05:10|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|3
1653609920000|2022-05-27 00:05:20|42746.3|42726.3|42750.1|42730.1|42750.1|42730.1|42746.3|42726.3|1
1653609960000|2022-05-27 00:06:00|42752.6|42732.6|42752.6|42732.6|42752.6|42732.6|42750.1|42730.1|2
1653609970000|2022-05-27 00:06:10|42750.1|42730.1|42752.6|42732.6|42752.6|42732.6|42750.1|42730.1|0
1653609980000|2022-05-27 00:06:20|42753.8|42733.8|42758.8|42738.8|42758.8|42738.8|42753.8|42733.8|4
1653609990000|2022-05-27 00:06:30|42761.3|42741.3|42761.3|42741.3|42761.3|42741.3|42761.3|42741.3|2
1653610000000|2022-05-27 00:06:40|42763.8|42743.8|42761.3|42741.3|42763.8|42743.8|42761.3|42741.3|0
1653610020000|2022-05-27 00:07:00|42758.8|42738.8|42751.3|42731.3|42758.8|42738.8|42751.3|42731.3|1
1653610050000|2022-05-27 00:07:30|42750.1|42730.1|42747.6|42727.6|42750.1|42730.1|42746.3|42726.3|0
1653610060000|2022-05-27 00:07:40|42748.8|42728.8|42746.3|42726.3|42748.8|42728.8|42746.3|42726.3|1
1653610070000|2022-05-27 00:07:50|||||||||1
1653610080000|2022-05-27 00:08:00|42745.1|42725.1|42746.3|42726.3|42746.3|42726.3|42743.8|42723.8|0
1653610090000|2022-05-27 00:08:10|42745.1|42725.1|42745.1|42725.1|42746.3|42726.3|42745.1|42725.1|0
1653610100000|2022-05-27 00:08:20|42746.3|42726.3|42743.8|42723.8|42746.3|42726.3|42743.8|42723.8|0
1653610110000|2022-05-27 00:08:30|42745.1|42725.1|42746.3|42726.3|42746.3|42726.3|42745.1|42725.1|0
1653610120000|2022-05-27 00:08:40|42747.6|42727.6|42747.6|42727.6|42747.6|42727.6|42745.1|42725.1|2
1653610130000|2022-05-27 00:08:50|42746.3|42726.3|42750.1|42730.1|42750.1|42730.1|42745.1|42725.1|1
1653610140000|2022-05-27 00:09:00|42748.8|42728.8|42748.8|42728.8|42748.8|42728.8|42748.8|42728.8|0
1653610150000|2022-05-27 00:09:10|42750.1|42730.1|42758.8|42738.8|42758.8|42738.8|42750.1|42730.1|4
1653610160000|2022-05-27 00:09:20|42761.3|42741.3|42763.8|42743.8|42763.8|42743.8|42761.3|42741.3|2
1653610170000|2022-05-27 00:09:30|42765.1|42745.1|42766.3|42746.3|42766.3|42746.3|42765.1|42745.1|0
1653610180000|2022-05-27 00:09:40|42767.6|42747.6|42768.8|42748.8|42768.8|42748.8|42767.6|42747.6|0
1653610200000|2022-05-27 00:10:00|42767.6|42747.6|42768.8|42748.8|42773.8|42753.8|42767.6|42747.6|4
1653610210000|2022-05-27 00:10:10|42766.3|42746.3|42766.3|42746.3|42768.8|42748.8|42766.3|42746.3|1
1653610220000|2022-05-27 00:10:20|42767.6|42747.6|42768.8|42748.8|42768.8|42748.8|42767.6|42747.6|0
1653610230000|2022-05-27 00:10:30|42771.3|42751.3|42771.3|42751.3|42772.6|42752.6|42768.8|42748.8|0
1653610240000|2022-05-27 00:10:40|42768.8|42748.8|42768.8|42748.8|42768.8|42748.8|42768.8|42748.8|0
1653610250000|2022-05-27 00:10:50|42767.6|42747.6|42763.8|42743.8|42767.6|42747.6|42763.8|42743.8|0
1653610260000|2022-05-27 00:11:00|42762.6|42742.6|42758.8|42738.8|42763.8|42743.8|42758.8|42738.8|0
1653610270000|2022-05-27 00:11:10|42757.6|42737.6|42757.6|42737.6|42757.6|42737.6|42757.6|42737.6|0
1653610280000|2022-05-27 00:11:20|42758.8|42738.8|42753.8|42733.8|42758.8|42738.8|42753.8|42733.8|1
1653610290000|2022-05-27 00:11:30|||||||||1
1653610310000|2022-05-27 00:11:50|42755.1|42735.1|42753.8|42733.8|42755.1|42735.1|42753.8|42733.8|1
1653610320000|2022-05-27 00:12:00|42756.3|42736.3|42756.3|42736.3|42756.3|42736.3|42756.3|42736.3|2
1653610330000|2022-05-27 00:12:10|42757.6|42737.6|42757.6|42737.6|42757.6|42737.6|42757.6|42737.6|1
1653610340000|2022-05-27 00:12:20|42756.3|42736.3|42756.3|42736.3|42756.3|42736.3|42756.3|42736.3|0
1653610350000|2022-05-27 00:12:30|||||||||1
1653610360000|2022-05-27 00:12:40|||||||||7
1653610370000|2022-05-27 00:12:50|42757.6|42737.6|42758.8|42738.8|42758.8|42738.8|42757.6|42737.6|1
1653610380000|2022-05-27 00:13:00|||||||||1
1653610410000|2022-05-27 00:13:30|42757.6|42737.6|42756.3|42736.3|42758.8|42738.8|42756.3|42736.3|1
1653610430000|2022-05-27 00:13:50|42753.8|42733.8|42753.8|42733.8|42753.8|42733.8|42753.8|42733.8|0
1653610440000|2022-05-27 00:14:00|42752.6|42732.6|42753.8|42733.8|42753.8|42733.8|42751.3|42731.3|0
1653610480000|2022-05-27 00:14:40|42756.3|42736.3|42757.6|42737.6|42757.6|42737.6|42756.3|42736.3|3
1653610490000|2022-05-27 00:14:50|42758.8|42738.8|42763.8|42743.8|42763.8|42743.8|42758.8|42738.8|2
1653610500000|2022-05-27 00:15:00|42767.6|42747.6|42768.8|42748.8|42768.8|42748.8|42767.6|42747.6|2
1653610510000|2022-05-27 00:15:10|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|0
1653610520000|2022-05-27 00:15:20|42768.8|42748.8|42768.8|42748.8|42768.8|42748.8|42768.8|42748.8|0
1653610540000|2022-05-27 00:15:40|42767.6|42747.6|42768.8|42748.8|42768.8|42748.8|42767.6|42747.6|1
1653610560000|2022-05-27 00:16:00|42771.3|42751.3|42770.1|42750.1|42771.3|42751.3|42770.1|42750.1|1
1653610570000|2022-05-27 00:16:10|42773.8|42753.8|42773.8|42753.8|42773.8|42753.8|42773.8|42753.8|0
1653610580000|2022-05-27 00:16:20|42780.1|42760.1|42785.1|42765.1|42785.1|42765.1|42780.1|42760.1|3
1653610590000|2022-05-27 00:16:30|42787.6|42767.6|42787.6|42767.6|42787.6|42767.6|42787.6|42767.6|1
1653610600000|2022-05-27 00:16:40|42786.3|42766.3|42786.3|42766.3|42786.3|42766.3|42786.3|42766.3|0
1653610610000|2022-05-27 00:16:50|42788.8|42768.8|42788.8|42768.8|42788.8|42768.8|42788.8|42768.8|8
1653610630000|2022-05-27 00:17:10|||||||||2
1653610640000|2022-05-27 00:17:20|42790.1|42770.1|42790.1|42770.1|42790.1|42770.1|42790.1|42770.1|1
1653610650000|2022-05-27 00:17:30|42788.8|42768.8|42788.8|42768.8|42788.8|42768.8|42788.8|42768.8|0
1653610660000|2022-05-27 00:17:40|42790.1|42770.1|42791.3|42771.3|42791.3|42771.3|42790.1|42770.1|0
1653610670000|2022-05-27 00:17:50|||||||||4
1653610690000|2022-05-27 00:18:10|||||||||2
1653610710000|2022-05-27 00:18:30|42790.1|42770.1|42786.3|42766.3|42790.1|42770.1|42786.3|42766.3|0
1653610750000|2022-05-27 00:19:10|||||||||1
1653610760000|2022-05-27 00:19:20|42788.8|42768.8|42788.8|42768.8|42788.8|42768.8|42788.8|42768.8|2
1653610770000|2022-05-27 00:19:30|||||||||1
1653610780000|2022-05-27 00:19:40|42791.3|42771.3|42815.1|42795.1|42815.1|42795.1|42791.3|42771.3|20
1653610790000|2022-05-27 00:19:50|42816.3|42796.3|42815.1|42795.1|42816.3|42796.3|42815.1|42795.1|5
1653610800000|2022-05-27 00:20:00|42816.3|42796.3|42815.1|42795.1|42816.3|42796.3|42815.1|42795.1|1
1653610810000|2022-05-27 00:20:10|42816.3|42796.3|42817.6|42797.6|42817.6|42797.6|42816.3|42796.3|5
1653610820000|2022-05-27 00:20:20|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|3
1653610840000|2022-05-27 00:20:40|42813.8|42793.8|42812.6|42792.6|42813.8|42793.8|42812.6|42792.6|0
1653610850000|2022-05-27 00:20:50|42813.8|42793.8|42812.6|42792.6|42815.1|42795.1|42812.6|42792.6|1
1653610860000|2022-05-27 00:21:00|42813.8|42793.8|42812.6|42792.6|42815.1|42795.1|42811.3|42791.3|2
1653610870000|2022-05-27 00:21:10|42813.8|42793.8|42811.3|42791.3|42813.8|42793.8|42811.3|42791.3|1
1653610880000|2022-05-27 00:21:20|42812.6|42792.6|42813.8|42793.8|42813.8|42793.8|42812.6|42792.6|2
1653610890000|2022-05-27 00:21:30|42812.6|42792.6|42802.6|42782.6|42812.6|42792.6|42800.1|42780.1|12
1653610900000|2022-05-27 00:21:40|42800.1|42780.1|42800.1|42780.1|42800.1|42780.1|42800.1|42780.1|0
1653610910000|2022-05-27 00:21:50|42802.6|42782.6|42798.8|42778.8|42802.6|42782.6|42798.8|42778.8|0
1653610920000|2022-05-27 00:22:00|42800.1|42780.1|42803.8|42783.8|42803.8|42783.8|42798.8|42778.8|0
1653610940000|2022-05-27 00:22:20|42802.6|42782.6|42798.8|42778.8|42802.6|42782.6|42798.8|42778.8|2
1653610950000|2022-05-27 00:22:30|||||||||5
1653610960000|2022-05-27 00:22:40|||||||||1
1653610970000|2022-05-27 00:22:50|42793.8|42773.8|42791.3|42771.3|42793.8|42773.8|42791.3|42771.3|0
1653610980000|2022-05-27 00:23:00|42788.8|42768.8|42788.8|42768.8|42788.8|42768.8|42788.8|42768.8|0
1653610990000|2022-05-27 00:23:10|42786.3|42766.3|42786.3|42766.3|42786.3|42766.3|42786.3|42766.3|0
1653611000000|2022-05-27 00:23:20|42785.1|42765.1|42776.3|42756.3|42785.1|42765.1|42771.3|42751.3|3
1653611010000|2022-05-27 00:23:30|42773.8|42753.8|42773.8|42753.8|42776.3|42756.3|42771.3|42751.3|3
1653611030000|2022-05-27 00:23:50|42776.3|42756.3|42772.6|42752.6|42776.3|42756.3|42771.3|42751.3|2
1653611040000|2022-05-27 00:24:00|42771.3|42751.3|42773.8|42753.8|42773.8|42753.8|42771.3|42751.3|0
1653611070000|2022-05-27 00:24:30|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|2
1653611080000|2022-05-27 00:24:40|42773.8|42753.8|42771.3|42751.3|42773.8|42753.8|42771.3|42751.3|0
1653611090000|2022-05-27 00:24:50|42770.1|42750.1|42770.1|42750.1|42770.1|42750.1|42770.1|42750.1|1
1653611100000|2022-05-27 00:25:00|42771.3|42751.3|42773.8|42753.8|42773.8|42753.8|42771.3|42751.3|2
1653611110000|2022-05-27 00:25:10|42775.1|42755.1|42773.8|42753.8|42775.1|42755.1|42773.8|42753.8|0
1653611140000|2022-05-27 00:25:40|42772.6|42752.6|42771.3|42751.3|42772.6|42752.6|42771.3|42751.3|0
1653611150000|2022-05-27 00:25:50|42772.6|42752.6|42773.8|42753.8|42773.8|42753.8|42772.6|42752.6|0
1653611160000|2022-05-27 00:26:00|42775.1|42755.1|42776.3|42756.3|42776.3|42756.3|42775.1|42755.1|4
1653611170000|2022-05-27 00:26:10|42773.8|42753.8|42773.8|42753.8|42773.8|42753.8|42773.8|42753.8|3
1653611180000|2022-05-27 00:26:20|42768.8|42748.8|42771.3|42751.3|42772.6|42752.6|42768.8|42748.8|1
1653611190000|2022-05-27 00:26:30|42773.8|42753.8|42773.8|42753.8|42773.8|42753.8|42768.8|42748.8|0
1653611200000|2022-05-27 00:26:40|42775.1|42755.1|42776.3|42756.3|42776.3|42756.3|42775.1|42755.1|0
1653611210000|2022-05-27 00:26:50|42775.1|42755.1|42772.6|42752.6|42775.1|42755.1|42772.6|42752.6|0
1653611220000|2022-05-27 00:27:00|42773.8|42753.8|42773.8|42753.8|42773.8|42753.8|42771.3|42751.3|0
1653611250000|2022-05-27 00:27:30|||||||||2
1653611260000|2022-05-27 00:27:40|42772.6|42752.6|42773.8|42753.8|42773.8|42753.8|42771.3|42751.3|0
1653611270000|2022-05-27 00:27:50|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|0
1653611280000|2022-05-27 00:28:00|42771.3|42751.3|42771.3|42751.3|42771.3|42751.3|42766.3|42746.3|1
1653611290000|2022-05-27 00:28:10|42768.8|42748.8|42765.1|42745.1|42768.8|42748.8|42765.1|42745.1|2
1653611300000|2022-05-27 00:28:20|42761.3|42741.3|42761.3|42741.3|42762.6|42742.6|42761.3|42741.3|1
1653611310000|2022-05-27 00:28:30|42758.8|42738.8|42761.3|42741.3|42761.3|42741.3|42758.8|42738.8|0
1653611320000|2022-05-27 00:28:40|42763.8|42743.8|42763.8|42743.8|42763.8|42743.8|42763.8|42743.8|1
1653611340000|2022-05-27 00:29:00|42765.1|42745.1|42766.3|42746.3|42768.8|42748.8|42765.1|42745.1|1
1653611350000|2022-05-27 00:29:10|42767.6|42747.6|42768.8|42748.8|42770.1|42750.1|42767.6|42747.6|0
1653611360000|2022-05-27 00:29:20|42766.3|42746.3|42766.3|42746.3|42766.3|42746.3|42766.3|42746.3|0
1653611370000|2022-05-27 00:29:30|42765.1|42745.1|42766.3|42746.3|42767.6|42747.6|42763.8|42743.8|0
1653611380000|2022-05-27 00:29:40|42768.8|42748.8|42766.3|42746.3|42768.8|42748.8|42766.3|42746.3|0
1653611390000|2022-05-27 00:29:50|42765.1|42745.1|42763.8|42743.8|42765.1|42745.1|42763.8|42743.8|0
1653611400000|2022-05-27 00:30:00|42765.1|42745.1|42763.8|42743.8|42768.8|42748.8|42763.8|42743.8|2
1653611420000|2022-05-27 00:30:20|42761.3|42741.3|42761.3|42741.3|42761.3|42741.3|42761.3|42741.3|0
1653611430000|2022-05-27 00:30:30|42763.8|42743.8|42761.3|42741.3|42763.8|42743.8|42761.3|42741.3|0
1653611440000|2022-05-27 00:30:40|42758.8|42738.8|42758.8|42738.8|42758.8|42738.8|42756.3|42736.3|0
1653611460000|2022-05-27 00:31:00|42756.3|42736.3|42746.3|42726.3|42758.8|42738.8|42746.3|42726.3|3
1653611480000|2022-05-27 00:31:20|42748.8|42728.8|42748.8|42728.8|42748.8|42728.8|42748.8|42728.8|1
1653611490000|2022-05-27 00:31:30|||||||||1
1653611500000|2022-05-27 00:31:40|42746.3|42726.3|42746.3|42726.3|42746.3|42726.3|42746.3|42726.3|0
1653611510000|2022-05-27 00:31:50|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|2
1653611520000|2022-05-27 00:32:00|42746.3|42726.3|42746.3|42726.3|42747.6|42727.6|42746.3|42726.3|2
1653611530000|2022-05-27 00:32:10|42745.1|42725.1|42743.8|42723.8|42745.1|42725.1|42743.8|42723.8|3
1653611550000|2022-05-27 00:32:30|||||||||1
1653611580000|2022-05-27 00:33:00|||||||||1
1653611590000|2022-05-27 00:33:10|42745.1|42725.1|42746.3|42726.3|42746.3|42726.3|42745.1|42725.1|5
1653611600000|2022-05-27 00:33:20|42743.8|42723.8|42731.3|42711.3|42743.8|42723.8|42731.3|42711.3|2
1653611610000|2022-05-27 00:33:30|42728.8|42708.8|42727.6|42707.6|42728.8|42708.8|42727.6|42707.6|2
1653611630000|2022-05-27 00:33:50|42728.8|42708.8|42731.3|42711.3|42731.3|42711.3|42728.8|42708.8|9
1653611640000|2022-05-27 00:34:00|42733.8|42713.8|42735.1|42715.1|42735.1|42715.1|42733.8|42713.8|2
1653611650000|2022-05-27 00:34:10|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|1
1653611670000|2022-05-27 00:34:30|42735.1|42715.1|42737.6|42717.6|42738.8|42718.8|42735.1|42715.1|0
1653611680000|2022-05-27 00:34:40|42738.8|42718.8|42738.8|42718.8|42738.8|42718.8|42738.8|42718.8|0
1653611690000|2022-05-27 00:34:50|||||||||1
1653611700000|2022-05-27 00:35:00|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|42740.1|42720.1|1
1653611710000|2022-05-27 00:35:10|42743.8|42723.8|42738.8|42718.8|42743.8|42723.8|42738.8|42718.8|0
1653611720000|2022-05-27 00:35:20|42740.1|42720.1|42740.1|42720.1|42740.1|42720.1|42740.1|42720.1|1
1653611730000|2022-05-27 00:35:30|42741.3|42721.3|42738.8|42718.8|42741.3|42721.3|42738.8|42718.8|0
1653611750000|2022-05-27 00:35:50|||||||||1
1653611760000|2022-05-27 00:36:00|42737.6|42717.6|42738.8|42718.8|42738.8|42718.8|42736.3|42716.3|2
1653611780000|2022-05-27 00:36:20|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|1
1653611800000|2022-05-27 00:36:40|42735.1|42715.1|42733.8|42713.8|42736.3|42716.3|42733.8|42713.8|0
1653611810000|2022-05-27 00:36:50|42725.1|42705.1|42720.1|42700.1|42725.1|42705.1|42720.1|42700.1|8
1653611820000|2022-05-27 00:37:00|42721.3|42701.3|42722.6|42702.6|42723.8|42703.8|42718.8|42698.8|2
1653611830000|2022-05-27 00:37:10|42720.1|42700.1|42722.6|42702.6|42723.8|42703.8|42718.8|42698.8|0
1653611840000|2022-05-27 00:37:20|42723.8|42703.8|42723.8|42703.8|42723.8|42703.8|42723.8|42703.8|0
1653611850000|2022-05-27 00:37:30|42726.3|42706.3|42727.6|42707.6|42727.6|42707.6|42726.3|42706.3|4
1653611860000|2022-05-27 00:37:40|42728.8|42708.8|42727.6|42707.6|42728.8|42708.8|42727.6|42707.6|0
1653611870000|2022-05-27 00:37:50|42728.8|42708.8|42727.6|42707.6|42730.1|42710.1|42727.6|42707.6|0
1653611880000|2022-05-27 00:38:00|42730.1|42710.1|42731.3|42711.3|42731.3|42711.3|42730.1|42710.1|2
1653611890000|2022-05-27 00:38:10|42732.6|42712.6|42732.6|42712.6|42732.6|42712.6|42731.3|42711.3|0
1653611900000|2022-05-27 00:38:20|42733.8|42713.8|42733.8|42713.8|42737.6|42717.6|42733.8|42713.8|0
1653611910000|2022-05-27 00:38:30|42735.1|42715.1|42733.8|42713.8|42735.1|42715.1|42733.8|42713.8|0
1653611930000|2022-05-27 00:38:50|42731.3|42711.3|42728.8|42708.8|42731.3|42711.3|42727.6|42707.6|1
1653611940000|2022-05-27 00:39:00|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|42730.1|42710.1|1
1653611950000|2022-05-27 00:39:10|42732.6|42712.6|42733.8|42713.8|42733.8|42713.8|42732.6|42712.6|0
1653611960000|2022-05-27 00:39:20|42732.6|42712.6|42730.1|42710.1|42732.6|42712.6|42730.1|42710.1|1
1653611970000|2022-05-27 00:39:30|42728.8|42708.8|42726.3|42706.3|42728.8|42708.8|42723.8|42703.8|3
1653611980000|2022-05-27 00:39:40|42723.8|42703.8|42727.6|42707.6|42727.6|42707.6|42723.8|42703.8|1
1653611990000|2022-05-27 00:39:50|42726.3|42706.3|42718.8|42698.8|42726.3|42706.3|42718.8|42698.8|5
1653612000000|2022-05-27 00:40:00|||||||||1
1653612020000|2022-05-27 00:40:20|42720.1|42700.1|42721.3|42701.3|42721.3|42701.3|42718.8|42698.8|0
1653612030000|2022-05-27 00:40:30|42722.6|42702.6|42722.6|42702.6|42723.8|42703.8|42718.8|42698.8|1
1653612040000|2022-05-27 00:40:40|42721.3|42701.3|42723.8|42703.8|42723.8|42703.8|42718.8|42698.8|1
1653612050000|2022-05-27 00:40:50|42722.6|42702.6|42721.3|42701.3|42722.6|42702.6|42721.3|42701.3|1
1653612060000|2022-05-27 00:41:00|42723.8|42703.8|42721.3|42701.3|42723.8|42703.8|42721.3|42701.3|1
1653612070000|2022-05-27 00:41:10|42720.1|42700.1|42718.8|42698.8|42721.3|42701.3|42718.8|42698.8|0
1653612080000|2022-05-27 00:41:20|42717.6|42697.6|42702.6|42682.6|42717.6|42697.6|42698.8|42678.8|9
1653612090000|2022-05-27 00:41:30|42703.8|42683.8|42696.3|42676.3|42703.8|42683.8|42696.3|42676.3|0
1653612100000|2022-05-27 00:41:40|42695.1|42675.1|42696.3|42676.3|42696.3|42676.3|42695.1|42675.1|0
1653612110000|2022-05-27 00:41:50|42693.8|42673.8|42693.8|42673.8|42693.8|42673.8|42693.8|42673.8|1
1653612120000|2022-05-27 00:42:00|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|42691.3|42671.3|7
1653612130000|2022-05-27 00:42:10|42691.3|42671.3|42693.8|42673.8|42693.8|42673.8|42691.3|42671.3|0
1653612140000|2022-05-27 00:42:20|42692.6|42672.6|42691.3|42671.3|42692.6|42672.6|42691.3|42671.3|3
1653612150000|2022-05-27 00:42:30|42686.3|42666.3|42677.6|42657.6|42686.3|42666.3|42677.6|42657.6|10
1653612160000|2022-05-27 00:42:40|42678.8|42658.8|42682.6|42662.6|42682.6|42662.6|42678.8|42658.8|0
1653612170000|2022-05-27 00:42:50|42681.3|42661.3|42673.8|42653.8|42683.8|42663.8|42673.8|42653.8|6
1653612180000|2022-05-27 00:43:00|42672.6|42652.6|42672.6|42652.6|42678.8|42658.8|42668.8|42648.8|5
1653612190000|2022-05-27 00:43:10|42673.8|42653.8|42668.8|42648.8|42673.8|42653.8|42668.8|42648.8|1
1653612200000|2022-05-27 00:43:20|42667.6|42647.6|42667.6|42647.6|42667.6|42647.6|42666.3|42646.3|11
1653612210000|2022-05-27 00:43:30|42670.1|42650.1|42673.8|42653.8|42673.8|42653.8|42670.1|42650.1|3
1653612220000|2022-05-27 00:43:40|42672.6|42652.6|42671.3|42651.3|42672.6|42652.6|42671.3|42651.3|0
1653612230000|2022-05-27 00:43:50|42668.8|42648.8|42653.8|42633.8|42668.8|42648.8|42653.8|42633.8|24
1653612240000|2022-05-27 00:44:00|42656.3|42636.3|42653.8|42633.8|42656.3|42636.3|42653.8|42633.8|1
1653612250000|2022-05-27 00:44:10|42651.3|42631.3|42650.1|42630.1|42651.3|42631.3|42650.1|42630.1|2
1653612260000|2022-05-27 00:44:20|42647.6|42627.6|42642.6|42622.6|42647.6|42627.6|42638.8|42618.8|12
1653612270000|2022-05-27 00:44:30|42643.8|42623.8|42651.3|42631.3|42651.3|42631.3|42643.8|42623.8|4
1653612290000|2022-05-27 00:44:50|42648.8|42628.8|42647.6|42627.6|42648.8|42628.8|42647.6|42627.6|5
1653612300000|2022-05-27 00:45:00|42646.3|42626.3|42636.3|42616.3|42646.3|42626.3|42631.3|42611.3|5
1653612310000|2022-05-27 00:45:10|42637.6|42617.6|42643.8|42623.8|42643.8|42623.8|42637.6|42617.6|0
1653612320000|2022-05-27 00:45:20|42645.1|42625.1|42643.8|42623.8|42648.8|42628.8|42641.3|42621.3|1
1653612330000|2022-05-27 00:45:30|42642.6|42622.6|42643.8|42623.8|42646.3|42626.3|42640.1|42620.1|6
1653612340000|2022-05-27 00:45:40|42646.3|42626.3|42643.8|42623.8|42648.8|42628.8|42643.8|42623.8|3
1653612370000|2022-05-27 00:46:10|42641.3|42621.3|42643.8|42623.8|42643.8|42623.8|42638.8|42618.8|0
1653612380000|2022-05-27 00:46:20|42638.8|42618.8|42633.8|42613.8|42638.8|42618.8|42633.8|42613.8|0
1653612390000|2022-05-27 00:46:30|42638.8|42618.8|42638.8|42618.8|42643.8|42623.8|42638.8|42618.8|0
1653612400000|2022-05-27 00:46:40|42640.1|42620.1|42633.8|42613.8|42640.1|42620.1|42633.8|42613.8|5
1653612410000|2022-05-27 00:46:50|42635.1|42615.1|42633.8|42613.8|42635.1|42615.1|42633.8|42613.8|0
1653612420000|2022-05-27 00:47:00|42631.3|42611.3|42631.3|42611.3|42631.3|42611.3|42631.3|42611.3|0
1653612430000|2022-05-27 00:47:10|42633.8|42613.8|42637.6|42617.6|42637.6|42617.6|42633.8|42613.8|2
1653612440000|2022-05-27 00:47:20|42635.1|42615.1|42635.1|42615.1|42635.1|42615.1|42635.1|42615.1|0
1653612450000|2022-05-27 00:47:30|42633.8|42613.8|42635.1|42615.1|42635.1|42615.1|42633.8|42613.8|1
1653612460000|2022-05-27 00:47:40|42633.8|42613.8|42633.8|42613.8|42637.6|42617.6|42633.8|42613.8|0
1653612470000|2022-05-27 00:47:50|42635.1|42615.1|42633.8|42613.8|42635.1|42615.1|42633.8|42613.8|0
1653612480000|2022-05-27 00:48:00|42635.1|42615.1|42638.8|42618.8|42638.8|42618.8|42635.1|42615.1|0
1653612500000|2022-05-27 00:48:20|42637.6|42617.6|42638.8|42618.8|42638.8|42618.8|42636.3|42616.3|0
1653612510000|2022-05-27 00:48:30|42637.6|42617.6|42628.8|42608.8|42637.6|42617.6|42628.8|42608.8|0
1653612520000|2022-05-27 00:48:40|42627.6|42607.6|42628.8|42608.8|42628.8|42608.8|42626.3|42606.3|5
1653612530000|2022-05-27 00:48:50|42625.1|42605.1|42626.3|42606.3|42628.8|42608.8|42623.8|42603.8|2
1653612540000|2022-05-27 00:49:00|42628.8|42608.8|42623.8|42603.8|42628.8|42608.8|42623.8|42603.8|0
1653612550000|2022-05-27 00:49:10|42628.8|42608.8|42623.8|42603.8|42628.8|42608.8|42623.8|42603.8|1
1653612560000|2022-05-27 00:49:20|42623.9|42603.9|42622.6|42602.6|42623.9|42603.9|42618.9|42598.9|18
1653612570000|2022-05-27 00:49:30|42621.4|42601.4|42610.1|42590.1|42621.4|42601.4|42608.9|42588.9|4
1653612580000|2022-05-27 00:49:40|42612.6|42592.6|42613.9|42593.9|42613.9|42593.9|42612.6|42592.6|1
1653612590000|2022-05-27 00:49:50|42611.3|42591.3|42616.4|42596.4|42616.4|42596.4|42611.3|42591.3|5
1653612600000|2022-05-27 00:50:00|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|0
1653612610000|2022-05-27 00:50:10|42616.4|42596.4|42615.1|42595.1|42618.9|42598.9|42615.1|42595.1|1
1653612620000|2022-05-27 00:50:20|42613.9|42593.9|42613.9|42593.9|42613.9|42593.9|42613.9|42593.9|0
1653612630000|2022-05-27 00:50:30|42618.9|42598.9|42620.1|42600.1|42620.1|42600.1|42618.9|42598.9|0
1653612640000|2022-05-27 00:50:40|42621.4|42601.4|42626.4|42606.4|42626.4|42606.4|42618.9|42598.9|1
1653612650000|2022-05-27 00:50:50|42627.6|42607.6|42627.6|42607.6|42627.6|42607.6|42625.1|42605.1|2
1653612660000|2022-05-27 00:51:00|42628.9|42608.9|42638.9|42618.9|42638.9|42618.9|42628.9|42608.9|3
1653612670000|2022-05-27 00:51:10|42640.1|42620.1|42641.4|42621.4|42642.6|42622.6|42637.6|42617.6|1
1653612680000|2022-05-27 00:51:20|42642.6|42622.6|42641.4|42621.4|42642.6|42622.6|42641.4|42621.4|0
1653612690000|2022-05-27 00:51:30|42637.6|42617.6|42638.9|42618.9|42641.4|42621.4|42637.6|42617.6|2
1653612700000|2022-05-27 00:51:40|||||||||2
1653612710000|2022-05-27 00:51:50|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|42638.9|42618.9|3
1653612720000|2022-05-27 00:52:00|42638.9|42618.9|42633.9|42613.9|42638.9|42618.9|42633.9|42613.9|2
1653612730000|2022-05-27 00:52:10|42632.6|42612.6|42631.4|42611.4|42632.6|42612.6|42631.4|42611.4|3
1653612740000|2022-05-27 00:52:20|42630.1|42610.1|42630.1|42610.1|42630.1|42610.1|42630.1|42610.1|2
1653612760000|2022-05-27 00:52:40|42631.4|42611.4|42633.9|42613.9|42633.9|42613.9|42631.4|42611.4|3
1653612770000|2022-05-27 00:52:50|42635.1|42615.1|42636.4|42616.4|42636.4|42616.4|42635.1|42615.1|1
1653612780000|2022-05-27 00:53:00|42633.9|42613.9|42633.9|42613.9|42633.9|42613.9|42633.9|42613.9|1
1653612830000|2022-05-27 00:53:50|42632.6|42612.6|42631.4|42611.4|42632.6|42612.6|42631.4|42611.4|0
1653612840000|2022-05-27 00:54:00|42632.6|42612.6|42636.4|42616.4|42636.4|42616.4|42632.6|42612.6|9
1653612850000|2022-05-27 00:54:10|42637.6|42617.6|42637.6|42617.6|42637.6|42617.6|42636.4|42616.4|1
1653612860000|2022-05-27 00:54:20|42636.4|42616.4|42643.9|42623.9|42646.4|42626.4|42636.4|42616.4|4
1653612870000|2022-05-27 00:54:30|42646.4|42626.4|42657.6|42637.6|42658.9|42638.9|42646.4|42626.4|5
1653612880000|2022-05-27 00:54:40|42658.9|42638.9|42653.9|42633.9|42658.9|42638.9|42653.9|42633.9|2
1653612890000|2022-05-27 00:54:50|42656.4|42636.4|42656.4|42636.4|42658.9|42638.9|42653.9|42633.9|2
1653612900000|2022-05-27 00:55:00|42657.6|42637.6|42656.4|42636.4|42658.9|42638.9|42656.4|42636.4|0
1653612910000|2022-05-27 00:55:10|42653.9|42633.9|42651.4|42631.4|42653.9|42633.9|42651.4|42631.4|1
1653612920000|2022-05-27 00:55:20|42650.1|42630.1|42646.4|42626.4|42650.1|42630.1|42646.4|42626.4|2
1653612930000|2022-05-27 00:55:30|42647.6|42627.6|42648.9|42628.9|42648.9|42628.9|42647.6|42627.6|1
1653612940000|2022-05-27 00:55:40|42650.1|42630.1|42651.4|42631.4|42651.4|42631.4|42648.9|42628.9|2
1653612950000|2022-05-27 00:55:50|42648.9|42628.9|42651.4|42631.4|42651.4|42631.4|42648.9|42628.9|0
1653612960000|2022-05-27 00:56:00|42653.9|42633.9|42658.9|42638.9|42658.9|42638.9|42653.9|42633.9|7
1653612970000|2022-05-27 00:56:10|42663.9|42643.9|42658.9|42638.9|42663.9|42643.9|42658.9|42638.9|1
1653612980000|2022-05-27 00:56:20|42663.9|42643.9|42663.9|42643.9|42663.9|42643.9|42663.9|42643.9|11
1653612990000|2022-05-27 00:56:30|42665.1|42645.1|42668.9|42648.9|42668.9|42648.9|42663.9|42643.9|1
1653613000000|2022-05-27 00:56:40|42667.6|42647.6|42671.4|42651.4|42671.4|42651.4|42666.4|42646.4|5
1653613010000|2022-05-27 00:56:50|42670.1|42650.1|42668.9|42648.9|42670.1|42650.1|42668.9|42648.9|3
1653613020000|2022-05-27 00:57:00|||||||||1
1653613040000|2022-05-27 00:57:20|42667.6|42647.6|42663.9|42643.9|42667.6|42647.6|42663.9|42643.9|2
1653613050000|2022-05-27 00:57:30|42666.4|42646.4|42666.4|42646.4|42666.4|42646.4|42666.4|42646.4|0
1653613060000|2022-05-27 00:57:40|42665.1|42645.1|42663.9|42643.9|42665.1|42645.1|42663.9|42643.9|0
1653613080000|2022-05-27 00:58:00|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|0
1653613090000|2022-05-27 00:58:10|42661.4|42641.4|42661.4|42641.4|42661.4|42641.4|42661.4|42641.4|0
1653613140000|2022-05-27 00:59:00|42660.1|42640.1|42657.6|42637.6|42660.1|42640.1|42656.4|42636.4|6
1653613150000|2022-05-27 00:59:10|42656.4|42636.4|42656.4|42636.4|42656.4|42636.4|42656.4|42636.4|0
1653613160000|2022-05-27 00:59:20|42653.9|42633.9|42653.9|42633.9|42653.9|42633.9|42653.9|42633.9|1
1653613170000|2022-05-27 00:59:30|42652.6|42632.6|42651.4|42631.4|42652.6|42632.6|42651.4|42631.4|0
1653613180000|2022-05-27 00:59:40|42652.6|42632.6|42651.4|42631.4|42652.6|42632.6|42651.4|42631.4|0
1653613190000|2022-05-27 00:59:50|42650.1|42630.1|42647.6|42627.6|42650.1|42630.1|42646.4|42626.4|3
1653613200000|2022-05-27 01:00:00|42646.4|42626.4|42618.9|42598.9|42648.9|42628.9|42616.4|42596.4|37
1653613210000|2022-05-27 01:00:10|42616.4|42596.4|42616.4|42596.4|42616.4|42596.4|42612.6|42592.6|15
1653613220000|2022-05-27 01:00:20|42618.8|42598.8|42621.4|42601.4|42621.4|42601.4|42618.8|42598.8|8
1653613230000|2022-05-27 01:00:30|42620.1|42600.1|42612.6|42592.6|42620.1|42600.1|42612.6|42592.6|8
1653613240000|2022-05-27 01:00:40|42613.9|42593.9|42608.9|42588.9|42613.9|42593.9|42608.9|42588.9|6
1653613250000|2022-05-27 01:00:50|42606.4|42586.4|42603.9|42583.9|42610.1|42590.1|42603.9|42583.9|14
1653613260000|2022-05-27 01:01:00|42602.6|42582.6|42618.9|42598.9|42618.9|42598.9|42596.4|42576.4|29
1653613270000|2022-05-27 01:01:10|42625.1|42605.1|42621.4|42601.4|42630.1|42610.1|42621.4|42601.4|6
1653613280000|2022-05-27 01:01:20|42620.1|42600.1|42601.4|42581.4|42620.1|42600.1|42601.4|42581.4|12
1653613290000|2022-05-27 01:01:30|42602.6|42582.6|42598.9|42578.9|42602.6|42582.6|42597.6|42577.6|6
1653613300000|2022-05-27 01:01:40|42600.1|42580.1|42608.9|42588.9|42608.9|42588.9|42600.1|42580.1|9
1653613310000|2022-05-27 01:01:50|42607.6|42587.6|42608.9|42588.9|42608.9|42588.9|42606.4|42586.4|6
1653613320000|2022-05-27 01:02:00|42607.6|42587.6|42606.4|42586.4|42613.9|42593.9|42605.1|42585.1|4
1653613330000|2022-05-27 01:02:10|42605.1|42585.1|42606.4|42586.4|42606.4|42586.4|42603.9|42583.9|3
1653613340000|2022-05-27 01:02:20|42608.9|42588.9|42610.1|42590.1|42610.1|42590.1|42608.9|42588.9|5
1653613350000|2022-05-27 01:02:30|42611.4|42591.4|42616.4|42596.4|42616.4|42596.4|42608.9|42588.9|0
1653613360000|2022-05-27 01:02:40|42615.1|42595.1|42613.9|42593.9|42615.1|42595.1|42613.9|42593.9|3
1653613370000|2022-05-27 01:02:50|42615.1|42595.1|42618.9|42598.9|42618.9|42598.9|42615.1|42595.1|5
1653613380000|2022-05-27 01:03:00|42621.4|42601.4|42623.9|42603.9|42627.6|42607.6|42621.4|42601.4|7
1653613390000|2022-05-27 01:03:10|42626.4|42606.4|42622.6|42602.6|42627.6|42607.6|42622.6|42602.6|9
1653613400000|2022-05-27 01:03:20|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|42617.6|42597.6|1
1653613410000|2022-05-27 01:03:30|42618.9|42598.9|42620.1|42600.1|42621.4|42601.4|42616.4|42596.4|2
1653613420000|2022-05-27 01:03:40|42621.4|42601.4|42628.9|42608.9|42628.9|42608.9|42618.9|42598.9|9
1653613430000|2022-05-27 01:03:50|42631.4|42611.4|42631.4|42611.4|42633.9|42613.9|42631.4|42611.4|2
1653613440000|2022-05-27 01:04:00|42632.6|42612.6|42646.4|42626.4|42648.9|42628.9|42632.6|42612.6|15
1653613450000|2022-05-27 01:04:10|42647.6|42627.6|42646.4|42626.4|42650.1|42630.1|42646.4|42626.4|4
1653613460000|2022-05-27 01:04:20|42645.1|42625.1|42638.9|42618.9|42645.1|42625.1|42638.9|42618.9|2
1653613470000|2022-05-27 01:04:30|42637.6|42617.6|42638.9|42618.9|42640.1|42620.1|42636.4|42616.4|3
1653613480000|2022-05-27 01:04:40|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|2
1653613490000|2022-05-27 01:04:50|42642.6|42622.6|42643.9|42623.9|42643.9|42623.9|42640.1|42620.1|1
1653613500000|2022-05-27 01:05:00|42645.1|42625.1|42673.9|42653.9|42673.9|42653.9|42645.1|42625.1|16
1653613510000|2022-05-27 01:05:10|42675.1|42655.1|42668.9|42648.9|42675.1|42655.1|42666.4|42646.4|3
1653613520000|2022-05-27 01:05:20|42670.1|42650.1|42672.6|42652.6|42673.9|42653.9|42670.1|42650.1|0
1653613530000|2022-05-27 01:05:30|42673.9|42653.9|42671.4|42651.4|42675.1|42655.1|42671.4|42651.4|2
1653613540000|2022-05-27 01:05:40|42672.6|42652.6|42676.4|42656.4|42676.4|42656.4|42671.4|42651.4|1
1653613560000|2022-05-27 01:06:00|||||||||1
1653613570000|2022-05-27 01:06:10|42678.9|42658.9|42678.9|42658.9|42678.9|42658.9|42678.9|42658.9|0
1653613580000|2022-05-27 01:06:20|42677.6|42657.6|42676.4|42656.4|42677.6|42657.6|42676.4|42656.4|1
1653613590000|2022-05-27 01:06:30|42678.9|42658.9|42678.9|42658.9|42678.9|42658.9|42677.6|42657.6|6
1653613600000|2022-05-27 01:06:40|42676.4|42656.4|42680.1|42660.1|42680.1|42660.1|42676.4|42656.4|3
1653613610000|2022-05-27 01:06:50|42678.9|42658.9|42682.6|42662.6|42686.4|42666.4|42678.9|42658.9|5
1653613620000|2022-05-27 01:07:00|42681.4|42661.4|42681.4|42661.4|42683.9|42663.9|42681.4|42661.4|4
1653613630000|2022-05-27 01:07:10|42682.6|42662.6|42683.9|42663.9|42683.9|42663.9|42682.6|42662.6|1
1653613640000|2022-05-27 01:07:20|42682.6|42662.6|42683.9|42663.9|42683.9|42663.9|42681.4|42661.4|15
1653613650000|2022-05-27 01:07:30|42681.4|42661.4|42678.9|42658.9|42681.4|42661.4|42678.9|42658.9|2
1653613660000|2022-05-27 01:07:40|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|1
1653613670000|2022-05-27 01:07:50|42686.4|42666.4|42685.1|42665.1|42686.4|42666.4|42681.4|42661.4|8
1653613680000|2022-05-27 01:08:00|42686.4|42666.4|42686.4|42666.4|42688.9|42668.9|42686.4|42666.4|7
1653613690000|2022-05-27 01:08:10|42685.1|42665.1|42683.9|42663.9|42686.4|42666.4|42683.9|42663.9|3
1653613700000|2022-05-27 01:08:20|42685.1|42665.1|42686.4|42666.4|42686.4|42666.4|42683.9|42663.9|4
1653613710000|2022-05-27 01:08:30|42687.6|42667.6|42686.4|42666.4|42687.6|42667.6|42686.4|42666.4|5
1653613720000|2022-05-27 01:08:40|42683.9|42663.9|42683.9|42663.9|42683.9|42663.9|42683.9|42663.9|1
1653613730000|2022-05-27 01:08:50|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|2
1653613740000|2022-05-27 01:09:00|42680.1|42660.1|42680.1|42660.1|42680.1|42660.1|42678.9|42658.9|3
1653613750000|2022-05-27 01:09:10|42681.4|42661.4|42672.6|42652.6|42681.4|42661.4|42672.6|42652.6|7
1653613760000|2022-05-27 01:09:20|42671.4|42651.4|42666.4|42646.4|42673.9|42653.9|42666.4|42646.4|7
1653613770000|2022-05-27 01:09:30|42668.9|42648.9|42678.9|42658.9|42678.9|42658.9|42668.9|42648.9|10
1653613780000|2022-05-27 01:09:40|42677.6|42657.6|42673.9|42653.9|42681.4|42661.4|42673.9|42653.9|5
1653613790000|2022-05-27 01:09:50|42671.4|42651.4|42667.6|42647.6|42671.4|42651.4|42667.6|42647.6|5
1653613800000|2022-05-27 01:10:00|42665.1|42645.1|42668.9|42648.9|42668.9|42648.9|42663.9|42643.9|6
1653613810000|2022-05-27 01:10:10|42667.6|42647.6|42671.4|42651.4|42673.9|42653.9|42666.4|42646.4|4
1653613820000|2022-05-27 01:10:20|42672.6|42652.6|42673.9|42653.9|42673.9|42653.9|42672.6|42652.6|0
1653613840000|2022-05-27 01:10:40|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|7
1653613860000|2022-05-27 01:11:00|42678.9|42658.9|42681.4|42661.4|42683.9|42663.9|42678.9|42658.9|3
1653613870000|2022-05-27 01:11:10|42678.9|42658.9|42678.9|42658.9|42681.4|42661.4|42678.9|42658.9|0
1653613880000|2022-05-27 01:11:20|42677.6|42657.6|42678.9|42658.9|42678.9|42658.9|42677.6|42657.6|0
1653613890000|2022-05-27 01:11:30|42680.1|42660.1|42681.4|42661.4|42681.4|42661.4|42678.9|42658.9|1
1653613910000|2022-05-27 01:11:50|42682.6|42662.6|42687.6|42667.6|42687.6|42667.6|42682.6|42662.6|6
1653613920000|2022-05-27 01:12:00|42685.1|42665.1|42685.1|42665.1|42685.1|42665.1|42685.1|42665.1|0
1653613930000|2022-05-27 01:12:10|42683.9|42663.9|42683.9|42663.9|42683.9|42663.9|42683.9|42663.9|2
1653613940000|2022-05-27 01:12:20|||||||||2
1653613950000|2022-05-27 01:12:30|||||||||3
1653613960000|2022-05-27 01:12:40|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|7
1653613970000|2022-05-27 01:12:50|42686.4|42666.4|42686.4|42666.4|42686.4|42666.4|42686.4|42666.4|1
1653613980000|2022-05-27 01:13:00|||||||||1
1653613990000|2022-05-27 01:13:10|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|1
1653614000000|2022-05-27 01:13:20|42691.4|42671.4|42693.9|42673.9|42693.9|42673.9|42691.4|42671.4|3
1653614010000|2022-05-27 01:13:30|42695.1|42675.1|42696.4|42676.4|42696.4|42676.4|42692.6|42672.6|4
1653614030000|2022-05-27 01:13:50|42697.6|42677.6|42706.4|42686.4|42706.4|42686.4|42697.6|42677.6|3
1653614040000|2022-05-27 01:14:00|42707.6|42687.6|42713.9|42693.9|42713.9|42693.9|42707.6|42687.6|6
1653614050000|2022-05-27 01:14:10|42715.1|42695.1|42710.1|42690.1|42715.1|42695.1|42708.9|42688.9|2
1653614060000|2022-05-27 01:14:20|42711.4|42691.4|42712.6|42692.6|42712.6|42692.6|42711.4|42691.4|4
1653614070000|2022-05-27 01:14:30|42713.9|42693.9|42716.4|42696.4|42717.6|42697.6|42713.9|42693.9|1
1653614080000|2022-05-27 01:14:40|42718.9|42698.9|42721.4|42701.4|42726.4|42706.4|42718.9|42698.9|6
1653614090000|2022-05-27 01:14:50|42722.6|42702.6|42725.1|42705.1|42726.4|42706.4|42722.6|42702.6|5
1653614100000|2022-05-27 01:15:00|42726.4|42706.4|42743.9|42723.9|42748.9|42728.9|42726.4|42706.4|17
1653614110000|2022-05-27 01:15:10|42746.4|42726.4|42740.1|42720.1|42746.4|42726.4|42740.1|42720.1|8
1653614120000|2022-05-27 01:15:20|42738.9|42718.9|42730.1|42710.1|42738.9|42718.9|42730.1|42710.1|7
1653614130000|2022-05-27 01:15:30|42728.9|42708.9|42723.9|42703.9|42730.1|42710.1|42723.9|42703.9|2
1653614140000|2022-05-27 01:15:40|42726.4|42706.4|42731.4|42711.4|42731.4|42711.4|42726.4|42706.4|15
1653614150000|2022-05-27 01:15:50|42732.6|42712.6|42731.4|42711.4|42733.9|42713.9|42726.4|42706.4|7
1653614160000|2022-05-27 01:16:00|42733.9|42713.9|42731.4|42711.4|42736.4|42716.4|42731.4|42711.4|5
1653614170000|2022-05-27 01:16:10|42730.1|42710.1|42721.4|42701.4|42730.1|42710.1|42721.4|42701.4|14
1653614180000|2022-05-27 01:16:20|42718.9|42698.9|42716.4|42696.4|42718.9|42698.9|42716.4|42696.4|1
1653614190000|2022-05-27 01:16:30|42712.6|42692.6|42707.6|42687.6|42712.6|42692.6|42707.6|42687.6|1
1653614200000|2022-05-27 01:16:40|42706.4|42686.4|42701.4|42681.4|42706.4|42686.4|42701.4|42681.4|4
1653614210000|2022-05-27 01:16:50|42700.1|42680.1|42696.4|42676.4|42701.4|42681.4|42696.4|42676.4|2
1653614220000|2022-05-27 01:17:00|42697.6|42677.6|42701.4|42681.4|42701.4|42681.4|42697.6|42677.6|1
1653614230000|2022-05-27 01:17:10|42702.6|42682.6|42716.4|42696.4|42716.4|42696.4|42702.6|42682.6|13
1653614240000|2022-05-27 01:17:20|42721.4|42701.4|42718.9|42698.9|42721.4|42701.4|42718.9|42698.9|6
1653614250000|2022-05-27 01:17:30|42721.4|42701.4|42721.4|42701.4|42723.9|42703.9|42721.4|42701.4|4
1653614260000|2022-05-27 01:17:40|42718.9|42698.9|42718.9|42698.9|42721.4|42701.4|42718.9|42698.9|8
1653614270000|2022-05-27 01:17:50|42717.6|42697.6|42721.4|42701.4|42721.4|42701.4|42717.6|42697.6|1
1653614280000|2022-05-27 01:18:00|42723.9|42703.9|42726.4|42706.4|42730.1|42710.1|42723.9|42703.9|6
1653614290000|2022-05-27 01:18:10|42727.6|42707.6|42733.9|42713.9|42733.9|42713.9|42727.6|42707.6|2
1653614300000|2022-05-27 01:18:20|42735.1|42715.1|42736.4|42716.4|42738.9|42718.9|42733.9|42713.9|7
1653614310000|2022-05-27 01:18:30|42737.6|42717.6|42736.4|42716.4|42737.6|42717.6|42735.1|42715.1|4
1653614320000|2022-05-27 01:18:40|42737.6|42717.6|42736.4|42716.4|42738.9|42718.9|42736.4|42716.4|5
1653614330000|2022-05-27 01:18:50|42733.9|42713.9|42733.9|42713.9|42733.9|42713.9|42733.9|42713.9|1
1653614340000|2022-05-27 01:19:00|42732.6|42712.6|42731.4|42711.4|42732.6|42712.6|42730.1|42710.1|2
1653614350000|2022-05-27 01:19:10|42730.1|42710.1|42727.6|42707.6|42730.1|42710.1|42726.4|42706.4|1
1653614360000|2022-05-27 01:19:20|42731.4|42711.4|42728.9|42708.9|42731.4|42711.4|42728.9|42708.9|3
1653614370000|2022-05-27 01:19:30|42723.9|42703.9|42718.9|42698.9|42723.9|42703.9|42718.9|42698.9|3
1653614380000|2022-05-27 01:19:40|42720.1|42700.1|42716.4|42696.4|42721.4|42701.4|42716.4|42696.4|1
1653614390000|2022-05-27 01:19:50|42718.9|42698.9|42716.4|42696.4|42721.4|42701.4|42716.4|42696.4|6
1653614400000|2022-05-27 01:20:00|42713.9|42693.9|42716.4|42696.4|42716.4|42696.4|42713.9|42693.9|6
1653614410000|2022-05-27 01:20:10|||||||||1
1653614420000|2022-05-27 01:20:20|42715.1|42695.1|42718.9|42698.9|42720.1|42700.1|42713.9|42693.9|5
1653614430000|2022-05-27 01:20:30|42720.1|42700.1|42716.4|42696.4|42721.4|42701.4|42716.4|42696.4|8
1653614440000|2022-05-27 01:20:40|42717.6|42697.6|42716.4|42696.4|42718.9|42698.9|42716.4|42696.4|7
1653614450000|2022-05-27 01:20:50|||||||||1
1653614460000|2022-05-27 01:21:00|42721.4|42701.4|42717.6|42697.6|42721.4|42701.4|42717.6|42697.6|5
1653614470000|2022-05-27 01:21:10|42712.6|42692.6|42711.4|42691.4|42713.9|42693.9|42711.4|42691.4|1
1653614480000|2022-05-27 01:21:20|42708.9|42688.9|42706.4|42686.4|42708.9|42688.9|42706.4|42686.4|4
1653614490000|2022-05-27 01:21:30|42708.9|42688.9|42716.4|42696.4|42716.4|42696.4|42708.9|42688.9|14
1653614500000|2022-05-27 01:21:40|42721.4|42701.4|42716.4|42696.4|42721.4|42701.4|42715.1|42695.1|7
1653614510000|2022-05-27 01:21:50|42717.6|42697.6|42711.4|42691.4|42718.9|42698.9|42711.4|42691.4|21
1653614520000|2022-05-27 01:22:00|42712.6|42692.6|42717.6|42697.6|42718.9|42698.9|42712.6|42692.6|11
1653614530000|2022-05-27 01:22:10|42718.9|42698.9|42717.6|42697.6|42721.4|42701.4|42717.6|42697.6|13
1653614540000|2022-05-27 01:22:20|42716.4|42696.4|42716.4|42696.4|42718.9|42698.9|42716.4|42696.4|14
1653614550000|2022-05-27 01:22:30|42717.6|42697.6|42726.4|42706.4|42726.4|42706.4|42717.6|42697.6|4
1653614560000|2022-05-27 01:22:40|42728.9|42708.9|42732.6|42712.6|42732.6|42712.6|42728.9|42708.9|2
1653614570000|2022-05-27 01:22:50|42731.4|42711.4|42726.4|42706.4|42737.6|42717.6|42726.4|42706.4|23
1653614580000|2022-05-27 01:23:00|42730.1|42710.1|42741.4|42721.4|42741.4|42721.4|42730.1|42710.1|11
1653614590000|2022-05-27 01:23:10|42742.6|42722.6|42742.6|42722.6|42742.6|42722.6|42742.6|42722.6|11
1653614600000|2022-05-27 01:23:20|42746.4|42726.4|42756.4|42736.4|42757.6|42737.6|42746.4|42726.4|15
1653614610000|2022-05-27 01:23:30|42757.6|42737.6|42746.4|42726.4|42757.6|42737.6|42746.4|42726.4|8
1653614620000|2022-05-27 01:23:40|42753.9|42733.9|42755.1|42735.1|42755.1|42735.1|42753.9|42733.9|17
1653614630000|2022-05-27 01:23:50|42753.9|42733.9|42755.1|42735.1|42755.1|42735.1|42753.9|42733.9|9
1653614640000|2022-05-27 01:24:00|42756.4|42736.4|42752.6|42732.6|42757.6|42737.6|42752.6|42732.6|11
1653614650000|2022-05-27 01:24:10|42756.4|42736.4|42751.4|42731.4|42756.4|42736.4|42751.4|42731.4|4
1653614660000|2022-05-27 01:24:20|42752.6|42732.6|42757.6|42737.6|42757.6|42737.6|42752.6|42732.6|5
1653614670000|2022-05-27 01:24:30|42758.9|42738.9|42750.1|42730.1|42763.9|42743.9|42750.1|42730.1|11
1653614680000|2022-05-27 01:24:40|42751.4|42731.4|42756.4|42736.4|42757.6|42737.6|42751.4|42731.4|5
1653614700000|2022-05-27 01:25:00|42755.1|42735.1|42755.1|42735.1|42755.1|42735.1|42755.1|42735.1|3
1653614710000|2022-05-27 01:25:10|42753.9|42733.9|42753.9|42733.9|42753.9|42733.9|42750.1|42730.1|1
1653614720000|2022-05-27 01:25:20|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|2
1653614730000|2022-05-27 01:25:30|42751.4|42731.4|42746.4|42726.4|42751.4|42731.4|42746.4|42726.4|4
1653614740000|2022-05-27 01:25:40|42747.6|42727.6|42747.6|42727.6|42747.6|42727.6|42747.6|42727.6|0
1653614750000|2022-05-27 01:25:50|42748.9|42728.9|42743.9|42723.9|42748.9|42728.9|42743.9|42723.9|2
1653614760000|2022-05-27 01:26:00|42745.1|42725.1|42751.4|42731.4|42753.9|42733.9|42745.1|42725.1|9
1653614770000|2022-05-27 01:26:10|42752.6|42732.6|42752.6|42732.6|42752.6|42732.6|42752.6|42732.6|0
1653614780000|2022-05-27 01:26:20|42750.1|42730.1|42748.9|42728.9|42750.1|42730.1|42748.9|42728.9|1
1653614790000|2022-05-27 01:26:30|42750.1|42730.1|42748.9|42728.9|42750.1|42730.1|42748.9|42728.9|1
1653614800000|2022-05-27 01:26:40|42750.1|42730.1|42728.9|42708.9|42750.1|42730.1|42728.9|42708.9|14
1653614810000|2022-05-27 01:26:50|42726.4|42706.4|42726.4|42706.4|42726.4|42706.4|42726.4|42706.4|0
1653614820000|2022-05-27 01:27:00|42727.6|42707.6|42727.6|42707.6|42727.6|42707.6|42727.6|42707.6|1
1653614830000|2022-05-27 01:27:10|42726.4|42706.4|42718.9|42698.9|42726.4|42706.4|42718.9|42698.9|6
1653614840000|2022-05-27 01:27:20|42716.4|42696.4|42713.9|42693.9|42716.4|42696.4|42712.6|42692.6|7
1653614850000|2022-05-27 01:27:30|42712.6|42692.6|42710.1|42690.1|42713.9|42693.9|42710.1|42690.1|7
1653614860000|2022-05-27 01:27:40|42711.4|42691.4|42711.4|42691.4|42711.4|42691.4|42710.1|42690.1|1
1653614870000|2022-05-27 01:27:50|42713.9|42693.9|42712.6|42692.6|42713.9|42693.9|42712.6|42692.6|0
1653614880000|2022-05-27 01:28:00|42715.1|42695.1|42711.4|42691.4|42717.6|42697.6|42711.4|42691.4|4
1653614890000|2022-05-27 01:28:10|42712.6|42692.6|42712.6|42692.6|42712.6|42692.6|42711.4|42691.4|4
1653614900000|2022-05-27 01:28:20|42715.1|42695.1|42712.6|42692.6|42715.1|42695.1|42712.6|42692.6|4
1653614910000|2022-05-27 01:28:30|42713.9|42693.9|42710.1|42690.1|42715.1|42695.1|42710.1|42690.1|3
1653614920000|2022-05-27 01:28:40|42707.6|42687.6|42708.9|42688.9|42708.9|42688.9|42706.4|42686.4|1
1653614930000|2022-05-27 01:28:50|42706.4|42686.4|42706.4|42686.4|42708.9|42688.9|42706.4|42686.4|2
1653614940000|2022-05-27 01:29:00|42705.1|42685.1|42696.4|42676.4|42705.1|42685.1|42692.6|42672.6|28
1653614950000|2022-05-27 01:29:10|42695.1|42675.1|42687.6|42667.6|42695.1|42675.1|42687.6|42667.6|1
1653614960000|2022-05-27 01:29:20|42688.9|42668.9|42695.1|42675.1|42695.1|42675.1|42688.9|42668.9|25
1653614970000|2022-05-27 01:29:30|42696.4|42676.4|42700.1|42680.1|42700.1|42680.1|42695.1|42675.1|2
1653614980000|2022-05-27 01:29:40|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|1
1653614990000|2022-05-27 01:29:50|42698.9|42678.9|42698.9|42678.9|42698.9|42678.9|42698.9|42678.9|0
1653615000000|2022-05-27 01:30:00|42702.6|42682.6|42710.1|42690.1|42710.1|42690.1|42702.6|42682.6|3
1653615010000|2022-05-27 01:30:10|42707.6|42687.6|42710.1|42690.1|42712.6|42692.6|42707.6|42687.6|1
1653615020000|2022-05-27 01:30:20|42708.9|42688.9|42710.1|42690.1|42710.1|42690.1|42707.6|42687.6|0
1653615030000|2022-05-27 01:30:30|42711.4|42691.4|42715.1|42695.1|42715.1|42695.1|42711.4|42691.4|3
1653615040000|2022-05-27 01:30:40|42716.4|42696.4|42715.1|42695.1|42717.6|42697.6|42712.6|42692.6|2
1653615050000|2022-05-27 01:30:50|42712.6|42692.6|42710.1|42690.1|42712.6|42692.6|42710.1|42690.1|1
1653615060000|2022-05-27 01:31:00|42711.4|42691.4|42717.6|42697.6|42718.9|42698.9|42710.1|42690.1|4
1653615070000|2022-05-27 01:31:10|42716.4|42696.4|42726.4|42706.4|42726.4|42706.4|42715.1|42695.1|10
1653615080000|2022-05-27 01:31:20|42725.1|42705.1|42733.9|42713.9|42733.9|42713.9|42722.6|42702.6|0
1653615090000|2022-05-27 01:31:30|42731.4|42711.4|42732.6|42712.6|42732.6|42712.6|42731.4|42711.4|0
1653615100000|2022-05-27 01:31:40|42731.4|42711.4|42742.6|42722.6|42742.6|42722.6|42731.4|42711.4|3
1653615120000|2022-05-27 01:32:00|42741.4|42721.4|42741.4|42721.4|42743.9|42723.9|42741.4|42721.4|6
1653615130000|2022-05-27 01:32:10|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|3
1653615140000|2022-05-27 01:32:20|42750.1|42730.1|42753.9|42733.9|42753.9|42733.9|42750.1|42730.1|2
1653615150000|2022-05-27 01:32:30|42755.1|42735.1|42752.6|42732.6|42755.1|42735.1|42752.6|42732.6|7
1653615160000|2022-05-27 01:32:40|42756.4|42736.4|42765.1|42745.1|42765.1|42745.1|42756.4|42736.4|8
1653615170000|2022-05-27 01:32:50|42761.4|42741.4|42761.4|42741.4|42762.6|42742.6|42761.4|42741.4|2
1653615180000|2022-05-27 01:33:00|42763.9|42743.9|42767.6|42747.6|42768.9|42748.9|42763.9|42743.9|12
1653615190000|2022-05-27 01:33:10|42771.4|42751.4|42767.6|42747.6|42772.6|42752.6|42767.6|42747.6|31
1653615200000|2022-05-27 01:33:20|42770.1|42750.1|42767.6|42747.6|42771.4|42751.4|42767.6|42747.6|6
1653615210000|2022-05-27 01:33:30|42771.4|42751.4|42767.6|42747.6|42771.4|42751.4|42767.6|42747.6|2
1653615220000|2022-05-27 01:33:40|42770.1|42750.1|42772.6|42752.6|42775.1|42755.1|42770.1|42750.1|11
1653615230000|2022-05-27 01:33:50|42771.4|42751.4|42771.4|42751.4|42772.6|42752.6|42770.1|42750.1|2
1653615240000|2022-05-27 01:34:00|42770.1|42750.1|42781.4|42761.4|42781.4|42761.4|42770.1|42750.1|5
1653615250000|2022-05-27 01:34:10|42780.1|42760.1|42783.9|42763.9|42783.9|42763.9|42780.1|42760.1|12
1653615260000|2022-05-27 01:34:20|42785.1|42765.1|42782.6|42762.6|42786.4|42766.4|42782.6|42762.6|5
1653615270000|2022-05-27 01:34:30|42783.9|42763.9|42792.6|42772.6|42792.6|42772.6|42782.6|42762.6|5
1653615280000|2022-05-27 01:34:40|42795.1|42775.1|42812.6|42792.6|42820.1|42800.1|42795.1|42775.1|24
1653615290000|2022-05-27 01:34:50|42815.1|42795.1|42826.4|42806.4|42826.4|42806.4|42813.9|42793.9|8
1653615300000|2022-05-27 01:35:00|42827.6|42807.6|42822.6|42802.6|42835.1|42815.1|42820.1|42800.1|10
1653615310000|2022-05-27 01:35:10|42821.4|42801.4|42820.1|42800.1|42822.6|42802.6|42820.1|42800.1|4
1653615320000|2022-05-27 01:35:20|42817.6|42797.6|42817.6|42797.6|42818.9|42798.9|42815.1|42795.1|4
1653615330000|2022-05-27 01:35:30|42818.9|42798.9|42821.4|42801.4|42823.9|42803.9|42818.9|42798.9|11
1653615340000|2022-05-27 01:35:40|42820.1|42800.1|42802.6|42782.6|42820.1|42800.1|42802.6|42782.6|13
1653615350000|2022-05-27 01:35:50|42805.1|42785.1|42800.1|42780.1|42805.1|42785.1|42800.1|42780.1|3
1653615360000|2022-05-27 01:36:00|42798.9|42778.9|42800.1|42780.1|42801.4|42781.4|42798.9|42778.9|4
1653615370000|2022-05-27 01:36:10|42802.6|42782.6|42801.4|42781.4|42803.9|42783.9|42801.4|42781.4|2
1653615380000|2022-05-27 01:36:20|42802.6|42782.6|42805.1|42785.1|42805.1|42785.1|42802.6|42782.6|6
1653615390000|2022-05-27 01:36:30|42802.6|42782.6|42805.1|42785.1|42805.1|42785.1|42797.6|42777.6|4
1653615400000|2022-05-27 01:36:40|42807.6|42787.6|42802.6|42782.6|42807.6|42787.6|42802.6|42782.6|0
1653615410000|2022-05-27 01:36:50|42807.6|42787.6|42798.9|42778.9|42807.6|42787.6|42798.9|42778.9|1
1653615420000|2022-05-27 01:37:00|42801.4|42781.4|42796.4|42776.4|42801.4|42781.4|42796.4|42776.4|0
1653615440000|2022-05-27 01:37:20|42795.1|42775.1|42791.4|42771.4|42795.1|42775.1|42791.4|42771.4|7
1653615460000|2022-05-27 01:37:40|42790.1|42770.1|42786.4|42766.4|42790.1|42770.1|42786.4|42766.4|1
1653615470000|2022-05-27 01:37:50|42785.1|42765.1|42775.1|42755.1|42785.1|42765.1|42775.1|42755.1|6
1653615480000|2022-05-27 01:38:00|42773.9|42753.9|42767.6|42747.6|42773.9|42753.9|42767.6|42747.6|1
1653615490000|2022-05-27 01:38:10|42766.4|42746.4|42755.1|42735.1|42766.4|42746.4|42755.1|42735.1|5
1653615500000|2022-05-27 01:38:20|42753.9|42733.9|42741.4|42721.4|42753.9|42733.9|42741.4|42721.4|5
1653615510000|2022-05-27 01:38:30|42740.1|42720.1|42735.1|42715.1|42740.1|42720.1|42735.1|42715.1|3
1653615520000|2022-05-27 01:38:40|42732.6|42712.6|42725.1|42705.1|42732.6|42712.6|42725.1|42705.1|6
1653615530000|2022-05-27 01:38:50|42726.4|42706.4|42730.1|42710.1|42730.1|42710.1|42725.1|42705.1|2
1653615540000|2022-05-27 01:39:00|42733.9|42713.9|42738.9|42718.9|42738.9|42718.9|42731.4|42711.4|6
1653615550000|2022-05-27 01:39:10|42740.1|42720.1|42741.4|42721.4|42742.6|42722.6|42740.1|42720.1|5
1653615560000|2022-05-27 01:39:20|42740.1|42720.1|42731.4|42711.4|42740.1|42720.1|42731.4|42711.4|5
1653615570000|2022-05-27 01:39:30|42728.9|42708.9|42736.4|42716.4|42740.1|42720.1|42728.9|42708.9|4
1653615580000|2022-05-27 01:39:40|42737.6|42717.6|42732.6|42712.6|42737.6|42717.6|42732.6|42712.6|3
1653615590000|2022-05-27 01:39:50|42731.4|42711.4|42727.6|42707.6|42731.4|42711.4|42727.6|42707.6|3
1653615600000|2022-05-27 01:40:00|42732.6|42712.6|42737.6|42717.6|42741.4|42721.4|42732.6|42712.6|5
1653615610000|2022-05-27 01:40:10|42736.4|42716.4|42742.6|42722.6|42742.6|42722.6|42732.6|42712.6|7
1653615620000|2022-05-27 01:40:20|42743.9|42723.9|42755.1|42735.1|42755.1|42735.1|42743.9|42723.9|3
1653615630000|2022-05-27 01:40:30|42756.4|42736.4|42760.1|42740.1|42763.9|42743.9|42756.4|42736.4|4
1653615640000|2022-05-27 01:40:40|42761.4|42741.4|42762.6|42742.6|42763.9|42743.9|42760.1|42740.1|2
1653615650000|2022-05-27 01:40:50|42761.4|42741.4|42761.4|42741.4|42761.4|42741.4|42761.4|42741.4|3
1653615660000|2022-05-27 01:41:00|42760.1|42740.1|42738.9|42718.9|42760.1|42740.1|42738.9|42718.9|11
1653615670000|2022-05-27 01:41:10|42737.6|42717.6|42743.9|42723.9|42743.9|42723.9|42736.4|42716.4|7
1653615680000|2022-05-27 01:41:20|42741.4|42721.4|42737.6|42717.6|42742.6|42722.6|42737.6|42717.6|4
1653615690000|2022-05-27 01:41:30|42738.9|42718.9|42736.4|42716.4|42740.1|42720.1|42736.4|42716.4|1
1653615700000|2022-05-27 01:41:40|42737.6|42717.6|42746.4|42726.4|42746.4|42726.4|42737.6|42717.6|6
1653615710000|2022-05-27 01:41:50|42747.6|42727.6|42752.6|42732.6|42752.6|42732.6|42747.6|42727.6|2
1653615720000|2022-05-27 01:42:00|42756.4|42736.4|42768.9|42748.9|42768.9|42748.9|42756.4|42736.4|4
1653615730000|2022-05-27 01:42:10|42767.6|42747.6|42762.6|42742.6|42767.6|42747.6|42762.6|42742.6|3
1653615740000|2022-05-27 01:42:20|42763.9|42743.9|42763.9|42743.9|42765.1|42745.1|42763.9|42743.9|0
1653615750000|2022-05-27 01:42:30|42765.1|42745.1|42767.6|42747.6|42767.6|42747.6|42765.1|42745.1|3
1653615760000|2022-05-27 01:42:40|42766.4|42746.4|42767.6|42747.6|42767.6|42747.6|42766.4|42746.4|0
1653615770000|2022-05-27 01:42:50|42766.4|42746.4|42761.4|42741.4|42766.4|42746.4|42761.4|42741.4|1
1653615780000|2022-05-27 01:43:00|42762.6|42742.6|42762.6|42742.6|42763.9|42743.9|42762.6|42742.6|1
1653615790000|2022-05-27 01:43:10|42761.4|42741.4|42758.9|42738.9|42761.4|42741.4|42756.4|42736.4|0
1653615800000|2022-05-27 01:43:20|42760.1|42740.1|42770.1|42750.1|42771.4|42751.4|42760.1|42740.1|4
1653615810000|2022-05-27 01:43:30|42767.6|42747.6|42766.4|42746.4|42767.6|42747.6|42765.1|42745.1|1
1653615820000|2022-05-27 01:43:40|42767.6|42747.6|42772.6|42752.6|42772.6|42752.6|42767.6|42747.6|0
1653615830000|2022-05-27 01:43:50|42770.1|42750.1|42767.6|42747.6|42770.1|42750.1|42766.4|42746.4|0
1653615840000|2022-05-27 01:44:00|42768.9|42748.9|42771.4|42751.4|42771.4|42751.4|42768.9|42748.9|0
1653615850000|2022-05-27 01:44:10|42773.9|42753.9|42778.9|42758.9|42781.4|42761.4|42773.9|42753.9|4
1653615860000|2022-05-27 01:44:20|42777.6|42757.6|42776.4|42756.4|42777.6|42757.6|42776.4|42756.4|0
1653615870000|2022-05-27 01:44:30|42775.1|42755.1|42771.4|42751.4|42775.1|42755.1|42771.4|42751.4|2
1653615880000|2022-05-27 01:44:40|42773.9|42753.9|42782.6|42762.6|42782.6|42762.6|42773.9|42753.9|2
1653615890000|2022-05-27 01:44:50|42781.4|42761.4|42793.9|42773.9|42793.9|42773.9|42780.1|42760.1|6
1653615900000|2022-05-27 01:45:00|42792.6|42772.6|42807.6|42787.6|42807.6|42787.6|42792.6|42772.6|9
1653615910000|2022-05-27 01:45:10|42806.4|42786.4|42810.1|42790.1|42811.4|42791.4|42806.4|42786.4|4
1653615920000|2022-05-27 01:45:20|42808.9|42788.9|42811.4|42791.4|42811.4|42791.4|42808.9|42788.9|0
1653615940000|2022-05-27 01:45:40|42815.1|42795.1|42822.6|42802.6|42822.6|42802.6|42815.1|42795.1|3
1653615950000|2022-05-27 01:45:50|42825.1|42805.1|42823.9|42803.9|42826.4|42806.4|42823.9|42803.9|2
1653615960000|2022-05-27 01:46:00|42821.4|42801.4|42811.4|42791.4|42822.6|42802.6|42810.1|42790.1|9
1653615970000|2022-05-27 01:46:10|42808.9|42788.9|42806.4|42786.4|42810.1|42790.1|42806.4|42786.4|0
1653615980000|2022-05-27 01:46:20|42808.9|42788.9|42807.6|42787.6|42810.1|42790.1|42807.6|42787.6|0
1653615990000|2022-05-27 01:46:30|42808.9|42788.9|42812.6|42792.6|42812.6|42792.6|42807.6|42787.6|3
1653616000000|2022-05-27 01:46:40|42808.9|42788.9|42811.4|42791.4|42811.4|42791.4|42808.9|42788.9|1
1653616010000|2022-05-27 01:46:50|42808.9|42788.9|42807.6|42787.6|42808.9|42788.9|42807.6|42787.6|0
1653616020000|2022-05-27 01:47:00|42806.4|42786.4|42823.9|42803.9|42840.1|42820.1|42806.4|42786.4|35
1653616030000|2022-05-27 01:47:10|42825.1|42805.1|42828.9|42808.9|42841.4|42821.4|42825.1|42805.1|7
1653616040000|2022-05-27 01:47:20|42826.4|42806.4|42828.9|42808.9|42828.9|42808.9|42825.1|42805.1|5
1653616050000|2022-05-27 01:47:30|42832.6|42812.6|42835.1|42815.1|42837.6|42817.6|42832.6|42812.6|5
1653616060000|2022-05-27 01:47:40|42832.6|42812.6|42836.4|42816.4|42836.4|42816.4|42832.6|42812.6|2
1653616070000|2022-05-27 01:47:50|42837.6|42817.6|42832.6|42812.6|42837.6|42817.6|42832.6|42812.6|0
1653616080000|2022-05-27 01:48:00|42835.1|42815.1|42842.6|42822.6|42842.6|42822.6|42835.1|42815.1|4
1653616090000|2022-05-27 01:48:10|42843.9|42823.9|42861.4|42841.4|42865.1|42845.1|42843.9|42823.9|51
1653616100000|2022-05-27 01:48:20|42862.6|42842.6|42867.6|42847.6|42872.6|42852.6|42862.6|42842.6|7
1653616110000|2022-05-27 01:48:30|42870.1|42850.1|42865.1|42845.1|42872.6|42852.6|42865.1|42845.1|7
1653616120000|2022-05-27 01:48:40|42863.9|42843.9|42867.6|42847.6|42867.6|42847.6|42862.6|42842.6|7
1653616130000|2022-05-27 01:48:50|42870.1|42850.1|42875.1|42855.1|42875.1|42855.1|42870.1|42850.1|5
1653616140000|2022-05-27 01:49:00|42878.9|42858.9|42876.4|42856.4|42878.9|42858.9|42876.4|42856.4|16
1653616150000|2022-05-27 01:49:10|42877.6|42857.6|42881.4|42861.4|42885.1|42865.1|42877.6|42857.6|11
1653616160000|2022-05-27 01:49:20|42880.1|42860.1|42881.4|42861.4|42881.4|42861.4|42880.1|42860.1|2
1653616170000|2022-05-27 01:49:30|42882.6|42862.6|42881.4|42861.4|42882.6|42862.6|42880.1|42860.1|2
1653616180000|2022-05-27 01:49:40|42882.6|42862.6|42886.4|42866.4|42887.6|42867.6|42881.4|42861.4|9
1653616190000|2022-05-27 01:49:50|42885.1|42865.1|42873.9|42853.9|42885.1|42865.1|42873.9|42853.9|12
1653616200000|2022-05-27 01:50:00|42872.6|42852.6|42882.6|42862.6|42890.1|42870.1|42872.6|42852.6|22
1653616210000|2022-05-27 01:50:10|42883.9|42863.9|42888.9|42868.9|42888.9|42868.9|42882.6|42862.6|3
1653616220000|2022-05-27 01:50:20|42887.6|42867.6|42882.6|42862.6|42887.6|42867.6|42880.1|42860.1|5
1653616230000|2022-05-27 01:50:30|42886.4|42866.4|42885.1|42865.1|42887.6|42867.6|42882.6|42862.6|5
1653616240000|2022-05-27 01:50:40|42887.6|42867.6|42891.4|42871.4|42892.6|42872.6|42887.6|42867.6|5
1653616250000|2022-05-27 01:50:50|42892.6|42872.6|42957.6|42937.6|43068.9|43048.9|42892.6|42872.6|58
1653616260000|2022-05-27 01:51:00|42958.9|42938.9|42955.1|42935.1|42970.1|42950.1|42955.1|42935.1|26
1653616270000|2022-05-27 01:51:10|42957.6|42937.6|42958.9|42938.9|42958.9|42938.9|42952.6|42932.6|10
1653616280000|2022-05-27 01:51:20|42960.1|42940.1|42960.1|42940.1|42966.4|42946.4|42960.1|42940.1|7
1653616290000|2022-05-27 01:51:30|42962.6|42942.6|42965.1|42945.1|42965.1|42945.1|42960.1|42940.1|5
1653616300000|2022-05-27 01:51:40|42967.6|42947.6|42967.6|42947.6|42970.1|42950.1|42963.9|42943.9|12
1653616310000|2022-05-27 01:51:50|42968.9|42948.9|42972.6|42952.6|42972.6|42952.6|42968.9|42948.9|15
1653616320000|2022-05-27 01:52:00|42975.1|42955.1|42965.1|42945.1|42978.9|42958.9|42962.6|42942.6|34
1653616330000|2022-05-27 01:52:10|42962.6|42942.6|42962.6|42942.6|42962.6|42942.6|42962.6|42942.6|2
1653616340000|2022-05-27 01:52:20|42965.1|42945.1|42962.6|42942.6|42970.1|42950.1|42962.6|42942.6|12
1653616350000|2022-05-27 01:52:30|42961.4|42941.4|42955.1|42935.1|42961.4|42941.4|42955.1|42935.1|9
1653616360000|2022-05-27 01:52:40|42952.6|42932.6|42938.9|42918.9|42952.6|42932.6|42938.9|42918.9|17
1653616370000|2022-05-27 01:52:50|42937.6|42917.6|42935.1|42915.1|42940.1|42920.1|42935.1|42915.1|12
1653616380000|2022-05-27 01:53:00|42936.4|42916.4|42945.1|42925.1|42947.6|42927.6|42935.1|42915.1|12
1653616390000|2022-05-27 01:53:10|42943.9|42923.9|42935.1|42915.1|42943.9|42923.9|42935.1|42915.1|10
1653616400000|2022-05-27 01:53:20|42938.9|42918.9|42927.6|42907.6|42938.9|42918.9|42927.6|42907.6|15
1653616410000|2022-05-27 01:53:30|42925.1|42905.1|42925.1|42905.1|42930.1|42910.1|42925.1|42905.1|3
1653616420000|2022-05-27 01:53:40|42922.6|42902.6|42930.1|42910.1|42931.4|42911.4|42922.6|42902.6|15
1653616430000|2022-05-27 01:53:50|42927.7|42907.7|42925.1|42905.1|42927.7|42907.7|42923.9|42903.9|5
1653616440000|2022-05-27 01:54:00|42923.9|42903.9|42915.1|42895.1|42923.9|42903.9|42915.1|42895.1|12
1653616450000|2022-05-27 01:54:10|42916.4|42896.4|42916.4|42896.4|42922.6|42902.6|42915.1|42895.1|5
1653616460000|2022-05-27 01:54:20|42915.1|42895.1|42915.1|42895.1|42917.6|42897.6|42915.1|42895.1|9
1653616470000|2022-05-27 01:54:30|42912.6|42892.6|42898.9|42878.9|42912.6|42892.6|42893.9|42873.9|23
1653616480000|2022-05-27 01:54:40|42900.1|42880.1|42905.1|42885.1|42905.1|42885.1|42900.1|42880.1|0
1653616490000|2022-05-27 01:54:50|42907.6|42887.6|42912.6|42892.6|42912.6|42892.6|42907.6|42887.6|5
1653616500000|2022-05-27 01:55:00|42916.4|42896.4|42925.1|42905.1|42925.1|42905.1|42916.4|42896.4|4
1653616510000|2022-05-27 01:55:10|42922.6|42902.6|42925.1|42905.1|42925.1|42905.1|42922.6|42902.6|2
1653616520000|2022-05-27 01:55:20|42922.6|42902.6|42925.1|42905.1|42925.1|42905.1|42922.6|42902.6|1
1653616530000|2022-05-27 01:55:30|42926.4|42906.4|42930.1|42910.1|42930.1|42910.1|42926.4|42906.4|2
1653616540000|2022-05-27 01:55:40|42932.6|42912.6|42940.1|42920.1|42940.1|42920.1|42932.6|42912.6|5
1653616550000|2022-05-27 01:55:50|42935.1|42915.1|42935.1|42915.1|42940.1|42920.1|42935.1|42915.1|2
1653616560000|2022-05-27 01:56:00|42936.4|42916.4|42935.1|42915.1|42940.1|42920.1|42935.1|42915.1|7
1653616570000|2022-05-27 01:56:10|42940.1|42920.1|42945.1|42925.1|42945.1|42925.1|42935.1|42915.1|18
1653616580000|2022-05-27 01:56:20|42941.4|42921.4|42941.4|42921.4|42942.6|42922.6|42940.1|42920.1|6
1653616600000|2022-05-27 01:56:40|42943.9|42923.9|42941.4|42921.4|42945.1|42925.1|42941.4|42921.4|1
1653616610000|2022-05-27 01:56:50|42931.4|42911.4|42935.1|42915.1|42935.1|42915.1|42930.1|42910.1|18
1653616620000|2022-05-27 01:57:00|42936.4|42916.4|42952.6|42932.6|42952.6|42932.6|42936.4|42916.4|5
1653616630000|2022-05-27 01:57:10|42953.9|42933.9|42955.1|42935.1|42955.1|42935.1|42951.4|42931.4|8
1653616640000|2022-05-27 01:57:20|42962.6|42942.6|42970.1|42950.1|42970.1|42950.1|42962.6|42942.6|9
1653616650000|2022-05-27 01:57:30|42965.1|42945.1|42961.4|42941.4|42968.9|42948.9|42960.1|42940.1|12
1653616660000|2022-05-27 01:57:40|42960.2|42940.2|42951.4|42931.4|42961.4|42941.4|42951.4|42931.4|7
1653616670000|2022-05-27 01:57:50|42950.1|42930.1|42931.4|42911.4|42950.1|42930.1|42931.4|42911.4|2
1653616680000|2022-05-27 01:58:00|42932.6|42912.6|42940.1|42920.1|42940.1|42920.1|42932.6|42912.6|3
1653616700000|2022-05-27 01:58:20|42938.9|42918.9|42935.1|42915.1|42938.9|42918.9|42932.6|42912.6|5
1653616710000|2022-05-27 01:58:30|42932.6|42912.6|42930.1|42910.1|42932.6|42912.6|42927.6|42907.6|3
1653616720000|2022-05-27 01:58:40|42931.4|42911.4|42932.6|42912.6|42935.1|42915.1|42931.4|42911.4|0
1653616730000|2022-05-27 01:58:50|42933.9|42913.9|42935.1|42915.1|42935.1|42915.1|42933.9|42913.9|2
1653616740000|2022-05-27 01:59:00|42931.4|42911.4|42927.6|42907.6|42931.4|42911.4|42927.6|42907.6|1
1653616750000|2022-05-27 01:59:10|42930.1|42910.1|42925.1|42905.1|42930.1|42910.1|42925.1|42905.1|5
1653616760000|2022-05-27 01:59:20|42923.9|42903.9|42920.1|42900.1|42925.1|42905.1|42920.1|42900.1|0
1653616770000|2022-05-27 01:59:30|42916.4|42896.4|42910.1|42890.1|42916.4|42896.4|42910.1|42890.1|6
1653616780000|2022-05-27 01:59:40|42907.6|42887.6|42905.1|42885.1|42907.6|42887.6|42902.6|42882.6|1
1653616790000|2022-05-27 01:59:50|42901.4|42881.4|42911.4|42891.4|42911.4|42891.4|42901.4|42881.4|3
1653616800000|2022-05-27 02:00:00|42916.4|42896.4|42915.1|42895.1|42920.1|42900.1|42915.1|42895.1|11
1653616810000|2022-05-27 02:00:10|42912.6|42892.6|42906.4|42886.4|42912.6|42892.6|42906.4|42886.4|5
1653616820000|2022-05-27 02:00:20|42905.1|42885.1|42903.9|42883.9|42905.1|42885.1|42903.9|42883.9|1
1653616830000|2022-05-27 02:00:30|42905.1|42885.1|42900.1|42880.1|42905.1|42885.1|42897.6|42877.6|15
1653616840000|2022-05-27 02:00:40|42902.6|42882.6|42905.1|42885.1|42906.4|42886.4|42901.4|42881.4|7
1653616850000|2022-05-27 02:00:50|42907.6|42887.6|42907.6|42887.6|42908.9|42888.9|42906.4|42886.4|0
1653616860000|2022-05-27 02:01:00|42908.9|42888.9|42915.1|42895.1|42915.1|42895.1|42908.9|42888.9|3
1653616870000|2022-05-27 02:01:10|42920.1|42900.1|42915.1|42895.1|42920.1|42900.1|42915.1|42895.1|4
1653616880000|2022-05-27 02:01:20|42918.9|42898.9|42920.1|42900.1|42920.1|42900.1|42918.9|42898.9|0
1653616890000|2022-05-27 02:01:30|42925.1|42905.1|42925.1|42905.1|42925.1|42905.1|42920.1|42900.1|2
1653616910000|2022-05-27 02:01:50|42923.9|42903.9|42925.1|42905.1|42925.1|42905.1|42920.1|42900.1|1
1653616930000|2022-05-27 02:02:10|42923.9|42903.9|42922.6|42902.6|42923.9|42903.9|42922.6|42902.6|4
1653616950000|2022-05-27 02:02:30|42923.9|42903.9|42923.9|42903.9|42925.1|42905.1|42922.6|42902.6|6
1653616960000|2022-05-27 02:02:40|42922.6|42902.6|42922.6|42902.6|42923.9|42903.9|42922.6|42902.6|1
1653616970000|2022-05-27 02:02:50|42923.9|42903.9|42928.9|42908.9|42932.6|42912.6|42923.9|42903.9|8
1653616980000|2022-05-27 02:03:00|42926.4|42906.4|42930.1|42910.1|42930.1|42910.1|42926.4|42906.4|1
1653616990000|2022-05-27 02:03:10|42925.1|42905.1|42935.1|42915.1|42935.1|42915.1|42925.1|42905.1|4
1653617000000|2022-05-27 02:03:20|42932.6|42912.6|42930.1|42910.1|42932.6|42912.6|42926.4|42906.4|5
1653617010000|2022-05-27 02:03:30|42931.4|42911.4|42923.9|42903.9|42931.4|42911.4|42923.9|42903.9|6
1653617020000|2022-05-27 02:03:40|42922.7|42902.7|42917.6|42897.6|42922.7|42902.7|42917.6|42897.6|1
1653617030000|2022-05-27 02:03:50|42918.9|42898.9|42920.1|42900.1|42920.1|42900.1|42918.9|42898.9|0
1653617040000|2022-05-27 02:04:00|42922.6|42902.6|42922.6|42902.6|42922.6|42902.6|42922.6|42902.6|1
1653617050000|2022-05-27 02:04:10|42921.4|42901.4|42921.4|42901.4|42921.4|42901.4|42920.1|42900.1|0
1653617060000|2022-05-27 02:04:20|42922.6|42902.6|42917.6|42897.6|42922.6|42902.6|42917.6|42897.6|4
1653617080000|2022-05-27 02:04:40|42915.1|42895.1|42917.6|42897.6|42918.9|42898.9|42915.1|42895.1|2
1653617090000|2022-05-27 02:04:50|42918.9|42898.9|42916.4|42896.4|42920.1|42900.1|42916.4|42896.4|0
1653617100000|2022-05-27 02:05:00|42917.7|42897.7|42920.2|42900.2|42920.2|42900.2|42916.4|42896.4|1
1653617110000|2022-05-27 02:05:10|42921.4|42901.4|42920.2|42900.2|42921.4|42901.4|42915.2|42895.2|0
1653617120000|2022-05-27 02:05:20|42916.4|42896.4|42920.2|42900.2|42920.2|42900.2|42916.4|42896.4|0
1653617130000|2022-05-27 02:05:30|42916.4|42896.4|42916.4|42896.4|42916.4|42896.4|42916.4|42896.4|0
1653617140000|2022-05-27 02:05:40|42915.2|42895.2|42913.9|42893.9|42915.2|42895.2|42913.9|42893.9|0
1653617150000|2022-05-27 02:05:50|42915.2|42895.2|42915.2|42895.2|42917.7|42897.7|42915.2|42895.2|2
1653617160000|2022-05-27 02:06:00|42913.9|42893.9|42906.4|42886.4|42913.9|42893.9|42902.7|42882.7|6
1653617170000|2022-05-27 02:06:10|42905.2|42885.2|42905.2|42885.2|42906.4|42886.4|42905.2|42885.2|0
1653617190000|2022-05-27 02:06:30|42902.7|42882.7|42902.7|42882.7|42902.7|42882.7|42902.7|42882.7|2
1653617200000|2022-05-27 02:06:40|42905.2|42885.2|42905.2|42885.2|42905.2|42885.2|42905.2|42885.2|0
1653617210000|2022-05-27 02:06:50|42900.2|42880.2|42897.7|42877.7|42903.9|42883.9|42897.7|42877.7|12
1653617220000|2022-05-27 02:07:00|42895.2|42875.2|42907.7|42887.7|42907.7|42887.7|42895.2|42875.2|7
1653617230000|2022-05-27 02:07:10|42910.2|42890.2|42910.2|42890.2|42910.2|42890.2|42910.2|42890.2|2
1653617240000|2022-05-27 02:07:20|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|2
1653617250000|2022-05-27 02:07:30|42901.4|42881.4|42903.9|42883.9|42903.9|42883.9|42901.4|42881.4|10
1653617270000|2022-05-27 02:07:50|42901.4|42881.4|42900.2|42880.2|42901.4|42881.4|42900.2|42880.2|0
1653617280000|2022-05-27 02:08:00|42902.7|42882.7|42902.7|42882.7|42903.9|42883.9|42902.7|42882.7|6
1653617290000|2022-05-27 02:08:10|42903.9|42883.9|42897.7|42877.7|42903.9|42883.9|42897.7|42877.7|3
1653617300000|2022-05-27 02:08:20|42896.4|42876.4|42890.2|42870.2|42896.4|42876.4|42885.2|42865.2|2
1653617310000|2022-05-27 02:08:30|42888.9|42868.9|42887.7|42867.7|42890.2|42870.2|42885.2|42865.2|1
1653617320000|2022-05-27 02:08:40|42885.2|42865.2|42887.7|42867.7|42887.7|42867.7|42882.7|42862.7|1
1653617330000|2022-05-27 02:08:50|42886.4|42866.4|42878.9|42858.9|42886.4|42866.4|42878.9|42858.9|7
1653617340000|2022-05-27 02:09:00|42876.4|42856.4|42877.7|42857.7|42877.7|42857.7|42876.4|42856.4|1
1653617350000|2022-05-27 02:09:10|42872.7|42852.7|42872.7|42852.7|42872.7|42852.7|42872.7|42852.7|7
1653617360000|2022-05-27 02:09:20|42873.9|42853.9|42875.2|42855.2|42875.2|42855.2|42873.9|42853.9|0
1653617370000|2022-05-27 02:09:30|42872.7|42852.7|42867.7|42847.7|42872.7|42852.7|42867.7|42847.7|5
1653617380000|2022-05-27 02:09:40|42870.2|42850.2|42867.7|42847.7|42870.2|42850.2|42867.7|42847.7|1
1653617390000|2022-05-27 02:09:50|42870.2|42850.2|42870.2|42850.2|42870.2|42850.2|42865.2|42845.2|5
1653617400000|2022-05-27 02:10:00|42875.2|42855.2|42882.7|42862.7|42882.7|42862.7|42875.2|42855.2|5
1653617410000|2022-05-27 02:10:10|42881.4|42861.4|42878.9|42858.9|42881.4|42861.4|42877.7|42857.7|1
1653617420000|2022-05-27 02:10:20|42880.2|42860.2|42885.2|42865.2|42885.2|42865.2|42880.2|42860.2|0
1653617430000|2022-05-27 02:10:30|42887.6|42867.6|42888.9|42868.9|42888.9|42868.9|42887.6|42867.6|1
1653617440000|2022-05-27 02:10:40|42893.9|42873.9|42905.2|42885.2|42906.4|42886.4|42893.9|42873.9|4
1653617460000|2022-05-27 02:11:00|42906.4|42886.4|42908.9|42888.9|42908.9|42888.9|42906.4|42886.4|0
1653617470000|2022-05-27 02:11:10|42905.2|42885.2|42905.2|42885.2|42905.2|42885.2|42905.2|42885.2|2
1653617480000|2022-05-27 02:11:20|42906.4|42886.4|42902.7|42882.7|42906.4|42886.4|42902.7|42882.7|0
1653617490000|2022-05-27 02:11:30|42903.9|42883.9|42905.2|42885.2|42905.2|42885.2|42900.2|42880.2|0
1653617500000|2022-05-27 02:11:40|42901.4|42881.4|42900.2|42880.2|42905.2|42885.2|42900.2|42880.2|1
1653617520000|2022-05-27 02:12:00|42898.9|42878.9|42896.4|42876.4|42898.9|42878.9|42896.4|42876.4|0
1653617530000|2022-05-27 02:12:10|42898.9|42878.9|42895.2|42875.2|42900.2|42880.2|42895.2|42875.2|0
1653617540000|2022-05-27 02:12:20|42896.4|42876.4|42897.7|42877.7|42900.2|42880.2|42896.4|42876.4|0
1653617550000|2022-05-27 02:12:30|42898.9|42878.9|42900.2|42880.2|42900.2|42880.2|42898.9|42878.9|0
1653617570000|2022-05-27 02:12:50|42898.9|42878.9|42900.2|42880.2|42900.2|42880.2|42897.7|42877.7|1
1653617580000|2022-05-27 02:13:00|42898.9|42878.9|42900.2|42880.2|42900.2|42880.2|42897.7|42877.7|1
1653617590000|2022-05-27 02:13:10|42898.9|42878.9|42898.9|42878.9|42900.2|42880.2|42895.2|42875.2|2
1653617600000|2022-05-27 02:13:20|42897.7|42877.7|42900.2|42880.2|42900.2|42880.2|42895.2|42875.2|12
1653617610000|2022-05-27 02:13:30|42902.7|42882.7|42900.2|42880.2|42902.7|42882.7|42900.2|42880.2|0
1653617620000|2022-05-27 02:13:40|42898.9|42878.9|42897.7|42877.7|42898.9|42878.9|42897.7|42877.7|0
1653617630000|2022-05-27 02:13:50|42896.4|42876.4|42895.2|42875.2|42896.4|42876.4|42895.2|42875.2|3
1653617640000|2022-05-27 02:14:00|42897.7|42877.7|42897.7|42877.7|42897.7|42877.7|42897.7|42877.7|1
1653617650000|2022-05-27 02:14:10|42896.4|42876.4|42897.7|42877.7|42902.7|42882.7|42895.2|42875.2|3
1653617660000|2022-05-27 02:14:20|42898.9|42878.9|42898.9|42878.9|42898.9|42878.9|42898.9|42878.9|0
1653617670000|2022-05-27 02:14:30|42900.2|42880.2|42895.2|42875.2|42900.2|42880.2|42895.2|42875.2|1
1653617690000|2022-05-27 02:14:50|42893.9|42873.9|42895.2|42875.2|42895.2|42875.2|42893.9|42873.9|4
1653617710000|2022-05-27 02:15:10|42893.9|42873.9|42903.9|42883.9|42903.9|42883.9|42892.7|42872.7|6
1653617720000|2022-05-27 02:15:20|42902.7|42882.7|42902.7|42882.7|42902.7|42882.7|42902.7|42882.7|0
1653617730000|2022-05-27 02:15:30|42903.9|42883.9|42905.2|42885.2|42905.2|42885.2|42902.7|42882.7|0
1653617760000|2022-05-27 02:16:00|42902.7|42882.7|42892.7|42872.7|42902.7|42882.7|42892.7|42872.7|9
1653617770000|2022-05-27 02:16:10|42891.4|42871.4|42892.7|42872.7|42892.7|42872.7|42891.4|42871.4|0
1653617780000|2022-05-27 02:16:20|42890.2|42870.2|42895.2|42875.2|42895.2|42875.2|42890.2|42870.2|1
1653617790000|2022-05-27 02:16:30|42896.4|42876.4|42898.9|42878.9|42898.9|42878.9|42896.4|42876.4|0
1653617800000|2022-05-27 02:16:40|42900.2|42880.2|42902.7|42882.7|42902.7|42882.7|42897.7|42877.7|0
1653617810000|2022-05-27 02:16:50|42903.9|42883.9|42906.4|42886.4|42906.4|42886.4|42903.9|42883.9|7
1653617830000|2022-05-27 02:17:10|||||||||3
1653617840000|2022-05-27 02:17:20|42907.6|42887.6|42903.9|42883.9|42907.6|42887.6|42903.9|42883.9|3
1653617850000|2022-05-27 02:17:30|42907.6|42887.6|42911.4|42891.4|42911.4|42891.4|42907.6|42887.6|2
1653617860000|2022-05-27 02:17:40|42916.4|42896.4|42918.9|42898.9|42920.2|42900.2|42916.4|42896.4|0
1653617870000|2022-05-27 02:17:50|42917.7|42897.7|42917.7|42897.7|42920.2|42900.2|42917.7|42897.7|0
1653617880000|2022-05-27 02:18:00|42920.2|42900.2|42917.7|42897.7|42920.2|42900.2|42917.7|42897.7|3
1653617890000|2022-05-27 02:18:10|42918.9|42898.9|42927.7|42907.7|42927.7|42907.7|42917.7|42897.7|7
1653617900000|2022-05-27 02:18:20|42928.9|42908.9|42933.9|42913.9|42933.9|42913.9|42928.9|42908.9|4
1653617910000|2022-05-27 02:18:30|42935.2|42915.2|42932.7|42912.7|42935.2|42915.2|42932.7|42912.7|1
1653617920000|2022-05-27 02:18:40|42937.7|42917.7|42937.7|42917.7|42937.7|42917.7|42937.7|42917.7|2
1653617930000|2022-05-27 02:18:50|42940.2|42920.2|42940.2|42920.2|42940.2|42920.2|42938.9|42918.9|4
1653617940000|2022-05-27 02:19:00|42941.4|42921.4|42952.7|42932.7|42955.2|42935.2|42941.4|42921.4|11
1653617950000|2022-05-27 02:19:10|42955.2|42935.2|42951.4|42931.4|42955.2|42935.2|42950.2|42930.2|1
1653617960000|2022-05-27 02:19:20|42952.7|42932.7|42947.7|42927.7|42953.9|42933.9|42947.7|42927.7|5
1653617970000|2022-05-27 02:19:30|42948.9|42928.9|42950.2|42930.2|42950.2|42930.2|42948.9|42928.9|0
1653617980000|2022-05-27 02:19:40|42948.9|42928.9|42947.7|42927.7|42948.9|42928.9|42947.7|42927.7|5
1653617990000|2022-05-27 02:19:50|42946.4|42926.4|42947.7|42927.7|42947.7|42927.7|42946.4|42926.4|1
1653618010000|2022-05-27 02:20:10|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|1
1653618020000|2022-05-27 02:20:20|42950.2|42930.2|42955.2|42935.2|42955.2|42935.2|42950.2|42930.2|1
1653618030000|2022-05-27 02:20:30|42956.4|42936.4|42952.7|42932.7|42957.7|42937.7|42952.7|42932.7|4
1653618040000|2022-05-27 02:20:40|42950.2|42930.2|42935.2|42915.2|42950.2|42930.2|42935.2|42915.2|3
1653618050000|2022-05-27 02:20:50|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|42935.2|42915.2|0
1653618060000|2022-05-27 02:21:00|42937.7|42917.7|42935.2|42915.2|42940.2|42920.2|42935.2|42915.2|0
1653618070000|2022-05-27 02:21:10|42933.9|42913.9|42932.7|42912.7|42933.9|42913.9|42932.7|42912.7|0
1653618080000|2022-05-27 02:21:20|42933.9|42913.9|42933.9|42913.9|42933.9|42913.9|42933.9|42913.9|2
1653618090000|2022-05-27 02:21:30|42931.4|42911.4|42927.7|42907.7|42931.4|42911.4|42927.7|42907.7|0
1653618100000|2022-05-27 02:21:40|42928.9|42908.9|42930.2|42910.2|42930.2|42910.2|42927.7|42907.7|1
1653618110000|2022-05-27 02:21:50|42927.7|42907.7|42930.2|42910.2|42930.2|42910.2|42925.2|42905.2|1
1653618120000|2022-05-27 02:22:00|42927.7|42907.7|42925.2|42905.2|42928.9|42908.9|42925.2|42905.2|0
1653618130000|2022-05-27 02:22:10|42922.7|42902.7|42922.7|42902.7|42922.7|42902.7|42922.7|42902.7|0
1653618140000|2022-05-27 02:22:20|42923.9|42903.9|42923.9|42903.9|42925.2|42905.2|42921.4|42901.4|0
1653618150000|2022-05-27 02:22:30|42925.2|42905.2|42925.2|42905.2|42925.2|42905.2|42925.2|42905.2|0
1653618170000|2022-05-27 02:22:50|||||||||2
1653618180000|2022-05-27 02:23:00|42920.2|42900.2|42920.2|42900.2|42923.9|42903.9|42920.2|42900.2|0
1653618190000|2022-05-27 02:23:10|42921.4|42901.4|42920.2|42900.2|42922.7|42902.7|42920.2|42900.2|0
1653618200000|2022-05-27 02:23:20|42922.7|42902.7|42925.2|42905.2|42925.2|42905.2|42922.7|42902.7|0
1653618210000|2022-05-27 02:23:30|42922.7|42902.7|42925.2|42905.2|42925.2|42905.2|42922.7|42902.7|2
1653618220000|2022-05-27 02:23:40|42922.7|42902.7|42925.2|42905.2|42925.2|42905.2|42920.2|42900.2|1
1653618230000|2022-05-27 02:23:50|42926.4|42906.4|42935.2|42915.2|42935.2|42915.2|42926.4|42906.4|2
1653618240000|2022-05-27 02:24:00|||||||||2
1653618250000|2022-05-27 02:24:10|42932.7|42912.7|42932.7|42912.7|42932.7|42912.7|42932.7|42912.7|2
1653618260000|2022-05-27 02:24:20|42931.4|42911.4|42930.2|42910.2|42931.4|42911.4|42927.7|42907.7|0
1653618270000|2022-05-27 02:24:30|||||||||1
1653618290000|2022-05-27 02:24:50|42932.7|42912.7|42935.2|42915.2|42937.7|42917.7|42932.7|42912.7|1
1653618310000|2022-05-27 02:25:10|42930.2|42910.2|42927.7|42907.7|42930.2|42910.2|42927.7|42907.7|2
1653618330000|2022-05-27 02:25:30|42925.2|42905.2|42922.7|42902.7|42925.2|42905.2|42922.7|42902.7|1
1653618340000|2022-05-27 02:25:40|42915.2|42895.2|42915.2|42895.2|42915.2|42895.2|42915.2|42895.2|2
1653618350000|2022-05-27 02:25:50|42913.9|42893.9|42912.7|42892.7|42913.9|42893.9|42912.7|42892.7|2
1653618360000|2022-05-27 02:26:00|42910.2|42890.2|42910.2|42890.2|42910.2|42890.2|42910.2|42890.2|1
1653618370000|2022-05-27 02:26:10|42912.7|42892.7|42915.2|42895.2|42915.2|42895.2|42912.7|42892.7|1
1653618380000|2022-05-27 02:26:20|42912.7|42892.7|42912.7|42892.7|42912.7|42892.7|42912.7|42892.7|0
1653618390000|2022-05-27 02:26:30|42911.4|42891.4|42910.2|42890.2|42911.4|42891.4|42910.2|42890.2|1
1653618400000|2022-05-27 02:26:40|42908.9|42888.9|42910.2|42890.2|42910.2|42890.2|42908.9|42888.9|0
1653618430000|2022-05-27 02:27:10|42912.7|42892.7|42912.7|42892.7|42912.7|42892.7|42912.7|42892.7|1
1653618440000|2022-05-27 02:27:20|42915.2|42895.2|42915.2|42895.2|42915.2|42895.2|42915.2|42895.2|0
1653618450000|2022-05-27 02:27:30|42917.7|42897.7|42917.7|42897.7|42917.7|42897.7|42917.7|42897.7|0
1653618460000|2022-05-27 02:27:40|42918.9|42898.9|42918.9|42898.9|42918.9|42898.9|42918.9|42898.9|0
1653618480000|2022-05-27 02:28:00|42921.4|42901.4|42920.2|42900.2|42921.4|42901.4|42920.2|42900.2|2
1653618500000|2022-05-27 02:28:20|42917.7|42897.7|42916.4|42896.4|42917.7|42897.7|42916.4|42896.4|1
1653618510000|2022-05-27 02:28:30|42915.2|42895.2|42915.2|42895.2|42915.2|42895.2|42915.2|42895.2|0
1653618530000|2022-05-27 02:28:50|42917.7|42897.7|42917.7|42897.7|42917.7|42897.7|42917.7|42897.7|0
1653618540000|2022-05-27 02:29:00|42920.2|42900.2|42917.7|42897.7|42920.2|42900.2|42917.7|42897.7|1
1653618550000|2022-05-27 02:29:10|42920.2|42900.2|42920.2|42900.2|42920.2|42900.2|42920.2|42900.2|1
1653618560000|2022-05-27 02:29:20|42917.7|42897.7|42917.7|42897.7|42917.7|42897.7|42917.7|42897.7|0
1653618570000|2022-05-27 02:29:30|42915.2|42895.2|42915.2|42895.2|42915.2|42895.2|42915.2|42895.2|1
1653618590000|2022-05-27 02:29:50|42913.9|42893.9|42912.7|42892.7|42913.9|42893.9|42912.7|42892.7|1
1653618600000|2022-05-27 02:30:00|42907.7|42887.7|42907.7|42887.7|42911.4|42891.4|42907.7|42887.7|7
1653618610000|2022-05-27 02:30:10|42908.9|42888.9|42907.7|42887.7|42910.2|42890.2|42907.7|42887.7|0
1653618620000|2022-05-27 02:30:20|42908.9|42888.9|42910.2|42890.2|42910.2|42890.2|42907.7|42887.7|0
1653618630000|2022-05-27 02:30:30|42907.7|42887.7|42910.2|42890.2|42910.2|42890.2|42907.7|42887.7|0
1653618640000|2022-05-27 02:30:40|42908.9|42888.9|42910.2|42890.2|42910.2|42890.2|42908.9|42888.9|1
1653618650000|2022-05-27 02:30:50|42912.7|42892.7|42910.2|42890.2|42912.7|42892.7|42910.2|42890.2|0
1653618660000|2022-05-27 02:31:00|||||||||2
1653618680000|2022-05-27 02:31:20|42908.9|42888.9|42907.7|42887.7|42908.9|42888.9|42907.7|42887.7|1
1653618700000|2022-05-27 02:31:40|42908.9|42888.9|42910.2|42890.2|42910.2|42890.2|42908.9|42888.9|0
1653618710000|2022-05-27 02:31:50|42912.7|42892.7|42912.7|42892.7|42912.7|42892.7|42912.7|42892.7|0
1653618720000|2022-05-27 02:32:00|42910.2|42890.2|42913.9|42893.9|42913.9|42893.9|42910.2|42890.2|6
1653618730000|2022-05-27 02:32:10|42915.2|42895.2|42916.4|42896.4|42916.4|42896.4|42913.9|42893.9|0
1653618740000|2022-05-27 02:32:20|42918.9|42898.9|42931.4|42911.4|42931.4|42911.4|42918.9|42898.9|12
1653618750000|2022-05-27 02:32:30|42932.7|42912.7|42933.9|42913.9|42933.9|42913.9|42932.7|42912.7|1
1653618760000|2022-05-27 02:32:40|42940.2|42920.2|42940.2|42920.2|42940.2|42920.2|42940.2|42920.2|15
1653618770000|2022-05-27 02:32:50|42935.2|42915.2|42938.9|42918.9|42938.9|42918.9|42933.9|42913.9|5
1653618780000|2022-05-27 02:33:00|42940.2|42920.2|42938.9|42918.9|42941.4|42921.4|42938.9|42918.9|3
1653618790000|2022-05-27 02:33:10|42940.2|42920.2|42938.9|42918.9|42940.2|42920.2|42938.9|42918.9|2
1653618800000|2022-05-27 02:33:20|42940.2|42920.2|42938.9|42918.9|42941.4|42921.4|42938.9|42918.9|0
1653618810000|2022-05-27 02:33:30|||||||||1
1653618820000|2022-05-27 02:33:40|42940.2|42920.2|42941.4|42921.4|42941.4|42921.4|42940.2|42920.2|1
1653618830000|2022-05-27 02:33:50|42938.9|42918.9|42943.9|42923.9|42943.9|42923.9|42938.9|42918.9|1
1653618840000|2022-05-27 02:34:00|42941.4|42921.4|42943.9|42923.9|42943.9|42923.9|42940.2|42920.2|3
1653618850000|2022-05-27 02:34:10|42942.7|42922.7|42943.9|42923.9|42943.9|42923.9|42938.9|42918.9|0
1653618860000|2022-05-27 02:34:20|42945.2|42925.2|42946.4|42926.4|42946.4|42926.4|42945.2|42925.2|1
1653618870000|2022-05-27 02:34:30|42947.7|42927.7|42946.4|42926.4|42948.9|42928.9|42946.4|42926.4|1
1653618880000|2022-05-27 02:34:40|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|0
1653618890000|2022-05-27 02:34:50|42946.4|42926.4|42943.9|42923.9|42946.4|42926.4|42943.9|42923.9|0
1653618900000|2022-05-27 02:35:00|42948.9|42928.9|42951.4|42931.4|42951.4|42931.4|42948.9|42928.9|1
1653618910000|2022-05-27 02:35:10|42948.9|42928.9|42951.4|42931.4|42951.4|42931.4|42948.9|42928.9|2
1653618920000|2022-05-27 02:35:20|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|42946.4|42926.4|0
1653618930000|2022-05-27 02:35:30|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|2
1653618940000|2022-05-27 02:35:40|42945.2|42925.2|42943.9|42923.9|42945.2|42925.2|42943.9|42923.9|4
1653618950000|2022-05-27 02:35:50|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|1
1653618960000|2022-05-27 02:36:00|42940.2|42920.2|42938.9|42918.9|42941.4|42921.4|42938.9|42918.9|2
1653618970000|2022-05-27 02:36:10|42936.4|42916.4|42931.4|42911.4|42936.4|42916.4|42928.9|42908.9|9
1653618980000|2022-05-27 02:36:20|42932.7|42912.7|42931.4|42911.4|42933.9|42913.9|42931.4|42911.4|1
1653618990000|2022-05-27 02:36:30|42933.9|42913.9|42927.7|42907.7|42933.9|42913.9|42927.7|42907.7|4
1653619000000|2022-05-27 02:36:40|42926.4|42906.4|42923.9|42903.9|42926.4|42906.4|42923.9|42903.9|1
1653619010000|2022-05-27 02:36:50|42922.7|42902.7|42922.7|42902.7|42922.7|42902.7|42918.9|42898.9|0
1653619020000|2022-05-27 02:37:00|42923.9|42903.9|42926.4|42906.4|42926.4|42906.4|42918.9|42898.9|2
1653619030000|2022-05-27 02:37:10|42927.7|42907.7|42928.9|42908.9|42928.9|42908.9|42927.7|42907.7|0
1653619040000|2022-05-27 02:37:20|42930.2|42910.2|42932.7|42912.7|42933.9|42913.9|42930.2|42910.2|1
1653619050000|2022-05-27 02:37:30|42933.9|42913.9|42942.7|42922.7|42942.7|42922.7|42933.9|42913.9|9
1653619060000|2022-05-27 02:37:40|42951.4|42931.4|42956.4|42936.4|42956.4|42936.4|42951.4|42931.4|9
1653619070000|2022-05-27 02:37:50|42957.7|42937.7|42961.4|42941.4|42961.4|42941.4|42957.7|42937.7|3
1653619080000|2022-05-27 02:38:00|42958.9|42938.9|42958.9|42938.9|42961.4|42941.4|42958.9|42938.9|3
1653619090000|2022-05-27 02:38:10|42961.4|42941.4|42976.4|42956.4|42978.9|42958.9|42960.2|42940.2|17
1653619100000|2022-05-27 02:38:20|42977.7|42957.7|42978.9|42958.9|42978.9|42958.9|42973.9|42953.9|4
1653619110000|2022-05-27 02:38:30|42976.4|42956.4|42978.9|42958.9|42978.9|42958.9|42973.9|42953.9|2
1653619120000|2022-05-27 02:38:40|42977.7|42957.7|42973.9|42953.9|42977.7|42957.7|42973.9|42953.9|3
1653619130000|2022-05-27 02:38:50|42972.7|42952.7|42971.4|42951.4|42972.7|42952.7|42968.9|42948.9|4
1653619140000|2022-05-27 02:39:00|42968.9|42948.9|42971.4|42951.4|42971.4|42951.4|42968.9|42948.9|6
1653619150000|2022-05-27 02:39:10|42973.9|42953.9|42963.9|42943.9|42973.9|42953.9|42963.9|42943.9|2
1653619160000|2022-05-27 02:39:20|42965.2|42945.2|42968.9|42948.9|42968.9|42948.9|42963.9|42943.9|2
1653619170000|2022-05-27 02:39:30|||||||||1
1653619180000|2022-05-27 02:39:40|42970.2|42950.2|42975.2|42955.2|42975.2|42955.2|42970.2|42950.2|1
1653619190000|2022-05-27 02:39:50|42973.9|42953.9|42973.9|42953.9|42973.9|42953.9|42973.9|42953.9|1
1653619200000|2022-05-27 02:40:00|42972.7|42952.7|42968.9|42948.9|42973.9|42953.9|42968.9|42948.9|1
1653619210000|2022-05-27 02:40:10|42971.4|42951.4|42971.4|42951.4|42971.4|42951.4|42971.4|42951.4|0
1653619220000|2022-05-27 02:40:20|42972.7|42952.7|42970.2|42950.2|42972.7|42952.7|42970.2|42950.2|4
1653619230000|2022-05-27 02:40:30|42971.4|42951.4|42973.9|42953.9|42973.9|42953.9|42971.4|42951.4|0
1653619250000|2022-05-27 02:40:50|42977.7|42957.7|42973.9|42953.9|42978.9|42958.9|42973.9|42953.9|0
1653619260000|2022-05-27 02:41:00|42971.4|42951.4|42970.2|42950.2|42971.4|42951.4|42970.2|42950.2|2
1653619270000|2022-05-27 02:41:10|42968.9|42948.9|42973.9|42953.9|42973.9|42953.9|42968.9|42948.9|0
1653619280000|2022-05-27 02:41:20|42975.2|42955.2|42978.9|42958.9|42978.9|42958.9|42973.9|42953.9|0
1653619290000|2022-05-27 02:41:30|42976.4|42956.4|42968.9|42948.9|42976.4|42956.4|42967.7|42947.7|8
1653619310000|2022-05-27 02:41:50|42967.7|42947.7|42966.4|42946.4|42967.7|42947.7|42963.9|42943.9|2
1653619320000|2022-05-27 02:42:00|42963.9|42943.9|42968.9|42948.9|42968.9|42948.9|42963.9|42943.9|0
1653619350000|2022-05-27 02:42:30|||||||||1
1653619360000|2022-05-27 02:42:40|42973.9|42953.9|42980.2|42960.2|42980.2|42960.2|42973.9|42953.9|2
1653619370000|2022-05-27 02:42:50|42981.4|42961.4|42983.9|42963.9|42983.9|42963.9|42981.4|42961.4|8
1653619380000|2022-05-27 02:43:00|||||||||1
1653619390000|2022-05-27 02:43:10|42982.7|42962.7|42967.7|42947.7|42982.7|42962.7|42967.7|42947.7|3
1653619400000|2022-05-27 02:43:20|42966.4|42946.4|42968.9|42948.9|42968.9|42948.9|42966.4|42946.4|0
1653619420000|2022-05-27 02:43:40|42963.9|42943.9|42963.9|42943.9|42963.9|42943.9|42963.9|42943.9|0
1653619440000|2022-05-27 02:44:00|42961.4|42941.4|42958.9|42938.9|42961.4|42941.4|42958.9|42938.9|1
1653619450000|2022-05-27 02:44:10|42960.2|42940.2|42961.4|42941.4|42961.4|42941.4|42960.2|42940.2|5
1653619460000|2022-05-27 02:44:20|42956.4|42936.4|42956.4|42936.4|42956.4|42936.4|42956.4|42936.4|1
1653619470000|2022-05-27 02:44:30|42948.9|42928.9|42933.9|42913.9|42948.9|42928.9|42933.9|42913.9|5
1653619480000|2022-05-27 02:44:40|42932.7|42912.7|42933.9|42913.9|42933.9|42913.9|42932.7|42912.7|0
1653619490000|2022-05-27 02:44:50|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|2
1653619500000|2022-05-27 02:45:00|42937.7|42917.7|42938.9|42918.9|42941.4|42921.4|42937.7|42917.7|1
1653619510000|2022-05-27 02:45:10|42937.7|42917.7|42933.9|42913.9|42937.7|42917.7|42933.9|42913.9|2
1653619520000|2022-05-27 02:45:20|42928.9|42908.9|42926.4|42906.4|42928.9|42908.9|42926.4|42906.4|3
1653619530000|2022-05-27 02:45:30|42927.7|42907.7|42928.9|42908.9|42928.9|42908.9|42927.7|42907.7|1
1653619540000|2022-05-27 02:45:40|42927.7|42907.7|42925.2|42905.2|42927.7|42907.7|42925.2|42905.2|0
1653619550000|2022-05-27 02:45:50|42926.4|42906.4|42923.9|42903.9|42926.4|42906.4|42923.9|42903.9|1
1653619560000|2022-05-27 02:46:00|42922.7|42902.7|42923.9|42903.9|42925.2|42905.2|42922.7|42902.7|2
1653619570000|2022-05-27 02:46:10|42922.7|42902.7|42918.9|42898.9|42922.7|42902.7|42918.9|42898.9|2
1653619580000|2022-05-27 02:46:20|42923.9|42903.9|42923.9|42903.9|42923.9|42903.9|42921.4|42901.4|1
1653619590000|2022-05-27 02:46:30|42922.7|42902.7|42923.9|42903.9|42923.9|42903.9|42921.4|42901.4|1
1653619600000|2022-05-27 02:46:40|42930.2|42910.2|42930.2|42910.2|42930.2|42910.2|42930.2|42910.2|3
1653619610000|2022-05-27 02:46:50|42928.9|42908.9|42926.4|42906.4|42928.9|42908.9|42926.4|42906.4|1
1653619620000|2022-05-27 02:47:00|42923.9|42903.9|42923.9|42903.9|42923.9|42903.9|42922.7|42902.7|4
1653619630000|2022-05-27 02:47:10|42921.4|42901.4|42918.9|42898.9|42921.4|42901.4|42918.9|42898.9|1
1653619650000|2022-05-27 02:47:30|42920.2|42900.2|42925.2|42905.2|42925.2|42905.2|42920.2|42900.2|0
1653619660000|2022-05-27 02:47:40|42930.2|42910.2|42930.2|42910.2|42931.4|42911.4|42930.2|42910.2|4
1653619670000|2022-05-27 02:47:50|42928.9|42908.9|42928.9|42908.9|42933.9|42913.9|42927.7|42907.7|2
1653619680000|2022-05-27 02:48:00|42933.9|42913.9|42933.9|42913.9|42933.9|42913.9|42933.9|42913.9|0
1653619690000|2022-05-27 02:48:10|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|1
1653619700000|2022-05-27 02:48:20|42935.2|42915.2|42936.4|42916.4|42936.4|42916.4|42935.2|42915.2|1
1653619710000|2022-05-27 02:48:30|42937.7|42917.7|42938.9|42918.9|42938.9|42918.9|42937.7|42917.7|7
1653619730000|2022-05-27 02:48:50|42942.7|42922.7|42941.4|42921.4|42942.7|42922.7|42941.4|42921.4|1
1653619740000|2022-05-27 02:49:00|42938.9|42918.9|42943.9|42923.9|42943.9|42923.9|42938.9|42918.9|2
1653619750000|2022-05-27 02:49:10|42942.7|42922.7|42942.7|42922.7|42942.7|42922.7|42942.7|42922.7|0
1653619760000|2022-05-27 02:49:20|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|42941.4|42921.4|2
1653619770000|2022-05-27 02:49:30|42942.7|42922.7|42943.9|42923.9|42943.9|42923.9|42941.4|42921.4|0
1653619780000|2022-05-27 02:49:40|42942.7|42922.7|42942.7|42922.7|42942.7|42922.7|42941.4|42921.4|1
1653619800000|2022-05-27 02:50:00|42947.7|42927.7|42957.7|42937.7|42957.7|42937.7|42947.7|42927.7|10
1653619810000|2022-05-27 02:50:10|42961.4|42941.4|42958.9|42938.9|42962.7|42942.7|42958.9|42938.9|3
1653619830000|2022-05-27 02:50:30|42953.9|42933.9|42952.7|42932.7|42953.9|42933.9|42952.7|42932.7|1
1653619840000|2022-05-27 02:50:40|42953.9|42933.9|42950.2|42930.2|42953.9|42933.9|42950.2|42930.2|1
1653619850000|2022-05-27 02:50:50|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|0
1653619870000|2022-05-27 02:51:10|42950.2|42930.2|42951.4|42931.4|42951.4|42931.4|42950.2|42930.2|1
1653619880000|2022-05-27 02:51:20|42953.9|42933.9|42953.9|42933.9|42953.9|42933.9|42951.4|42931.4|1
1653619930000|2022-05-27 02:52:10|42956.4|42936.4|42966.4|42946.4|42966.4|42946.4|42956.4|42936.4|0
1653619940000|2022-05-27 02:52:20|42963.9|42943.9|42963.9|42943.9|42966.4|42946.4|42961.4|42941.4|5
1653619950000|2022-05-27 02:52:30|42961.4|42941.4|42961.4|42941.4|42961.4|42941.4|42961.4|42941.4|1
1653619960000|2022-05-27 02:52:40|42958.9|42938.9|42961.4|42941.4|42961.4|42941.4|42958.9|42938.9|1
1653619970000|2022-05-27 02:52:50|42962.7|42942.7|42961.4|42941.4|42962.7|42942.7|42961.4|42941.4|0
1653619980000|2022-05-27 02:53:00|42962.7|42942.7|42963.9|42943.9|42963.9|42943.9|42962.7|42942.7|0
1653619990000|2022-05-27 02:53:10|42962.7|42942.7|42958.9|42938.9|42963.9|42943.9|42958.9|42938.9|1
1653620000000|2022-05-27 02:53:20|42957.7|42937.7|42956.4|42936.4|42957.7|42937.7|42956.4|42936.4|1
1653620010000|2022-05-27 02:53:30|42955.2|42935.2|42957.7|42937.7|42957.7|42937.7|42955.2|42935.2|0
1653620020000|2022-05-27 02:53:40|42955.2|42935.2|42953.9|42933.9|42955.2|42935.2|42953.9|42933.9|0
1653620060000|2022-05-27 02:54:20|42952.7|42932.7|42953.9|42933.9|42953.9|42933.9|42952.7|42932.7|0
1653620070000|2022-05-27 02:54:30|42960.2|42940.2|42960.2|42940.2|42960.2|42940.2|42960.2|42940.2|4
1653620080000|2022-05-27 02:54:40|42958.9|42938.9|42956.4|42936.4|42958.9|42938.9|42956.4|42936.4|0
1653620090000|2022-05-27 02:54:50|42955.2|42935.2|42947.7|42927.7|42955.2|42935.2|42947.7|42927.7|1
1653620100000|2022-05-27 02:55:00|42948.9|42928.9|42943.9|42923.9|42948.9|42928.9|42943.9|42923.9|3
1653620110000|2022-05-27 02:55:10|42942.7|42922.7|42935.2|42915.2|42942.7|42922.7|42935.2|42915.2|3
1653620120000|2022-05-27 02:55:20|42932.7|42912.7|42926.4|42906.4|42932.7|42912.7|42926.4|42906.4|1
1653620130000|2022-05-27 02:55:30|42925.2|42905.2|42920.2|42900.2|42926.4|42906.4|42917.7|42897.7|3
1653620140000|2022-05-27 02:55:40|42917.7|42897.7|42908.9|42888.9|42917.7|42897.7|42908.9|42888.9|10
1653620150000|2022-05-27 02:55:50|42910.2|42890.2|42911.4|42891.4|42915.2|42895.2|42910.2|42890.2|10
1653620160000|2022-05-27 02:56:00|42906.4|42886.4|42905.2|42885.2|42906.4|42886.4|42905.2|42885.2|4
1653620170000|2022-05-27 02:56:10|42900.2|42880.2|42902.7|42882.7|42902.7|42882.7|42900.2|42880.2|8
1653620190000|2022-05-27 02:56:30|42901.4|42881.4|42906.4|42886.4|42907.7|42887.7|42901.4|42881.4|4
1653620200000|2022-05-27 02:56:40|42907.7|42887.7|42912.7|42892.7|42913.9|42893.9|42906.4|42886.4|0
1653620210000|2022-05-27 02:56:50|42913.9|42893.9|42908.9|42888.9|42913.9|42893.9|42908.9|42888.9|2
1653620220000|2022-05-27 02:57:00|42911.4|42891.4|42913.9|42893.9|42913.9|42893.9|42911.4|42891.4|0
1653620240000|2022-05-27 02:57:20|42915.2|42895.2|42921.4|42901.4|42921.4|42901.4|42915.2|42895.2|1
1653620250000|2022-05-27 02:57:30|42920.2|42900.2|42920.2|42900.2|42920.2|42900.2|42920.2|42900.2|0
1653620270000|2022-05-27 02:57:50|42918.9|42898.9|42918.9|42898.9|42921.4|42901.4|42918.9|42898.9|2
1653620280000|2022-05-27 02:58:00|42917.7|42897.7|42918.9|42898.9|42918.9|42898.9|42917.7|42897.7|0
1653620310000|2022-05-27 02:58:30|42917.7|42897.7|42907.7|42887.7|42917.7|42897.7|42907.7|42887.7|2
1653620320000|2022-05-27 02:58:40|42908.9|42888.9|42908.9|42888.9|42911.4|42891.4|42908.9|42888.9|4
1653620350000|2022-05-27 02:59:10|42907.7|42887.7|42908.9|42888.9|42908.9|42888.9|42906.4|42886.4|0
1653620360000|2022-05-27 02:59:20|42907.7|42887.7|42908.9|42888.9|42908.9|42888.9|42906.4|42886.4|1
1653620370000|2022-05-27 02:59:30|42906.4|42886.4|42908.9|42888.9|42908.9|42888.9|42906.4|42886.4|0
1653620380000|2022-05-27 02:59:40|42910.2|42890.2|42910.2|42890.2|42910.2|42890.2|42910.2|42890.2|0
1653620390000|2022-05-27 02:59:50|42912.7|42892.7|42915.2|42895.2|42915.2|42895.2|42912.7|42892.7|3
1653620400000|2022-05-27 03:00:00|42920.2|42900.2|42927.7|42907.7|42928.9|42908.9|42920.2|42900.2|1
1653620410000|2022-05-27 03:00:10|42926.4|42906.4|42923.9|42903.9|42926.4|42906.4|42923.9|42903.9|0
1653620420000|2022-05-27 03:00:20|42925.2|42905.2|42925.2|42905.2|42925.2|42905.2|42925.2|42905.2|2
1653620430000|2022-05-27 03:00:30|42927.7|42907.7|42927.7|42907.7|42927.7|42907.7|42927.7|42907.7|0
1653620440000|2022-05-27 03:00:40|42926.4|42906.4|42926.4|42906.4|42926.4|42906.4|42926.4|42906.4|2
1653620450000|2022-05-27 03:00:50|42927.7|42907.7|42928.9|42908.9|42928.9|42908.9|42926.4|42906.4|0
1653620470000|2022-05-27 03:01:10|42931.4|42911.4|42933.9|42913.9|42935.2|42915.2|42931.4|42911.4|1
1653620480000|2022-05-27 03:01:20|42935.2|42915.2|42948.9|42928.9|42952.7|42932.7|42935.2|42915.2|5
1653620520000|2022-05-27 03:02:00|42946.5|42926.5|42941.4|42921.4|42946.5|42926.5|42938.9|42918.9|13
1653620530000|2022-05-27 03:02:10|42943.9|42923.9|42948.9|42928.9|42948.9|42928.9|42943.9|42923.9|1
1653620540000|2022-05-27 03:02:20|42950.2|42930.2|42952.7|42932.7|42952.7|42932.7|42950.2|42930.2|0
1653620550000|2022-05-27 03:02:30|42953.9|42933.9|42953.9|42933.9|42953.9|42933.9|42953.9|42933.9|0
1653620580000|2022-05-27 03:03:00|42955.2|42935.2|42975.2|42955.2|42975.2|42955.2|42955.2|42935.2|8
1653620590000|2022-05-27 03:03:10|42976.4|42956.4|42986.4|42966.4|42986.4|42966.4|42976.4|42956.4|6
1653620600000|2022-05-27 03:03:20|||||||||2
1653620610000|2022-05-27 03:03:30|42991.4|42971.4|42987.7|42967.7|42991.4|42971.4|42987.7|42967.7|2
1653620630000|2022-05-27 03:03:50|42988.9|42968.9|42986.4|42966.4|42988.9|42968.9|42986.4|42966.4|5
1653620640000|2022-05-27 03:04:00|42988.9|42968.9|42988.9|42968.9|42988.9|42968.9|42988.9|42968.9|0
1653620650000|2022-05-27 03:04:10|42990.2|42970.2|42991.4|42971.4|42991.4|42971.4|42990.2|42970.2|8
1653620660000|2022-05-27 03:04:20|42993.9|42973.9|42987.7|42967.7|42993.9|42973.9|42987.7|42967.7|7
1653620670000|2022-05-27 03:04:30|42986.4|42966.4|42983.9|42963.9|42986.4|42966.4|42983.9|42963.9|0
1653620680000|2022-05-27 03:04:40|42982.7|42962.7|42983.9|42963.9|42983.9|42963.9|42982.7|42962.7|2
1653620690000|2022-05-27 03:04:50|42982.7|42962.7|42981.4|42961.4|42983.9|42963.9|42981.4|42961.4|1
1653620700000|2022-05-27 03:05:00|42982.7|42962.7|42988.9|42968.9|42988.9|42968.9|42982.7|42962.7|6
1653620710000|2022-05-27 03:05:10|42983.9|42963.9|42983.9|42963.9|42983.9|42963.9|42983.9|42963.9|1
1653620730000|2022-05-27 03:05:30|42981.4|42961.4|42973.9|42953.9|42981.4|42961.4|42972.7|42952.7|0
1653620740000|2022-05-27 03:05:40|42977.7|42957.7|42981.4|42961.4|42981.4|42961.4|42977.7|42957.7|3
1653620760000|2022-05-27 03:06:00|42983.9|42963.9|42988.9|42968.9|42990.2|42970.2|42983.9|42963.9|7
1653620770000|2022-05-27 03:06:10|42990.2|42970.2|42990.2|42970.2|42990.2|42970.2|42990.2|42970.2|4
1653620780000|2022-05-27 03:06:20|42991.4|42971.4|42998.9|42978.9|42998.9|42978.9|42991.4|42971.4|3
1653620790000|2022-05-27 03:06:30|42997.7|42977.7|42998.9|42978.9|42998.9|42978.9|42993.9|42973.9|5
1653620800000|2022-05-27 03:06:40|43001.4|42981.4|43003.9|42983.9|43003.9|42983.9|43001.4|42981.4|1
1653620810000|2022-05-27 03:06:50|43006.4|42986.4|43006.4|42986.4|43006.4|42986.4|43005.2|42985.2|1
1653620820000|2022-05-27 03:07:00|43007.7|42987.7|43003.9|42983.9|43007.7|42987.7|43000.2|42980.2|3
1653620830000|2022-05-27 03:07:10|43002.7|42982.7|43000.2|42980.2|43002.7|42982.7|43000.2|42980.2|4
1653620840000|2022-05-27 03:07:20|42998.9|42978.9|42996.4|42976.4|42998.9|42978.9|42996.4|42976.4|2
1653620850000|2022-05-27 03:07:30|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|2
1653620860000|2022-05-27 03:07:40|43000.2|42980.2|43003.9|42983.9|43003.9|42983.9|43000.2|42980.2|0
1653620870000|2022-05-27 03:07:50|43006.4|42986.4|43003.9|42983.9|43006.4|42986.4|43001.4|42981.4|4
1653620890000|2022-05-27 03:08:10|43006.4|42986.4|43018.9|42998.9|43018.9|42998.9|43006.4|42986.4|9
1653620900000|2022-05-27 03:08:20|43012.7|42992.7|43008.9|42988.9|43013.9|42993.9|43008.9|42988.9|7
1653620910000|2022-05-27 03:08:30|43007.7|42987.7|43008.9|42988.9|43008.9|42988.9|43006.4|42986.4|1
1653620920000|2022-05-27 03:08:40|43011.4|42991.4|43008.9|42988.9|43011.4|42991.4|43008.9|42988.9|4
1653620930000|2022-05-27 03:08:50|43007.7|42987.7|43008.9|42988.9|43008.9|42988.9|43006.4|42986.4|0
1653620940000|2022-05-27 03:09:00|43007.7|42987.7|43006.4|42986.4|43007.7|42987.7|43003.9|42983.9|3
1653620950000|2022-05-27 03:09:10|43008.9|42988.9|43013.9|42993.9|43013.9|42993.9|43008.9|42988.9|1
1653620960000|2022-05-27 03:09:20|43012.7|42992.7|43011.4|42991.4|43013.9|42993.9|43011.4|42991.4|4
1653620970000|2022-05-27 03:09:30|43012.7|42992.7|43013.9|42993.9|43013.9|42993.9|43012.7|42992.7|0
1653620980000|2022-05-27 03:09:40|43015.2|42995.2|43015.2|42995.2|43015.2|42995.2|43015.2|42995.2|3
1653620990000|2022-05-27 03:09:50|43018.9|42998.9|43018.9|42998.9|43018.9|42998.9|43018.9|42998.9|1
1653621000000|2022-05-27 03:10:00|43020.2|43000.2|43012.7|42992.7|43021.4|43001.4|43012.7|42992.7|7
1653621010000|2022-05-27 03:10:10|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|1
1653621020000|2022-05-27 03:10:20|43008.9|42988.9|43003.9|42983.9|43008.9|42988.9|43003.9|42983.9|0
1653621040000|2022-05-27 03:10:40|43001.4|42981.4|43000.2|42980.2|43001.4|42981.4|42998.9|42978.9|0
1653621060000|2022-05-27 03:11:00|43001.4|42981.4|43001.4|42981.4|43002.7|42982.7|43001.4|42981.4|1
1653621090000|2022-05-27 03:11:30|42996.4|42976.4|42991.4|42971.4|42996.4|42976.4|42991.4|42971.4|4
1653621110000|2022-05-27 03:11:50|42990.2|42970.2|42985.2|42965.2|42990.2|42970.2|42982.7|42962.7|3
1653621120000|2022-05-27 03:12:00|42983.9|42963.9|42986.4|42966.4|42986.4|42966.4|42983.9|42963.9|0
1653621130000|2022-05-27 03:12:10|42991.4|42971.4|43006.5|42986.5|43006.5|42986.5|42988.9|42968.9|34
1653621140000|2022-05-27 03:12:20|43007.7|42987.7|43017.7|42997.7|43017.7|42997.7|43007.7|42987.7|8
1653621150000|2022-05-27 03:12:30|43016.5|42996.5|43018.9|42998.9|43018.9|42998.9|43016.4|42996.4|17
1653621160000|2022-05-27 03:12:40|43017.7|42997.7|43016.4|42996.4|43017.7|42997.7|43016.4|42996.4|2
1653621190000|2022-05-27 03:13:10|43017.7|42997.7|43021.4|43001.4|43021.4|43001.4|43017.7|42997.7|4
1653621200000|2022-05-27 03:13:20|43023.9|43003.9|43026.4|43006.4|43026.4|43006.4|43023.9|43003.9|4
1653621210000|2022-05-27 03:13:30|43027.7|43007.7|43028.9|43008.9|43028.9|43008.9|43026.4|43006.4|5
1653621220000|2022-05-27 03:13:40|43027.7|43007.7|43028.9|43008.9|43028.9|43008.9|43023.9|43003.9|1
1653621230000|2022-05-27 03:13:50|43030.2|43010.2|43030.2|43010.2|43030.2|43010.2|43028.9|43008.9|2
1653621240000|2022-05-27 03:14:00|43028.9|43008.9|43030.2|43010.2|43030.2|43010.2|43027.7|43007.7|0
1653621250000|2022-05-27 03:14:10|43031.4|43011.4|43032.7|43012.7|43032.7|43012.7|43031.4|43011.4|4
1653621260000|2022-05-27 03:14:20|43031.4|43011.4|43031.4|43011.4|43031.4|43011.4|43031.4|43011.4|1
1653621270000|2022-05-27 03:14:30|43030.2|43010.2|43027.7|43007.7|43030.2|43010.2|43027.7|43007.7|4
1653621280000|2022-05-27 03:14:40|43028.9|43008.9|43033.9|43013.9|43033.9|43013.9|43028.9|43008.9|1
1653621290000|2022-05-27 03:14:50|43035.2|43015.2|43033.9|43013.9|43038.9|43018.9|43033.9|43013.9|9
1653621300000|2022-05-27 03:15:00|43032.7|43012.7|43032.7|43012.7|43032.7|43012.7|43032.7|43012.7|1
1653621310000|2022-05-27 03:15:10|43031.5|43011.5|43033.9|43013.9|43033.9|43013.9|43030.2|43010.2|1
1653621320000|2022-05-27 03:15:20|43035.2|43015.2|43037.7|43017.7|43037.7|43017.7|43035.2|43015.2|0
1653621330000|2022-05-27 03:15:30|43035.2|43015.2|43038.9|43018.9|43038.9|43018.9|43033.9|43013.9|9
1653621350000|2022-05-27 03:15:50|||||||||1
1653621360000|2022-05-27 03:16:00|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|43033.9|43013.9|1
1653621370000|2022-05-27 03:16:10|43036.4|43016.4|43033.9|43013.9|43038.9|43018.9|43033.9|43013.9|7
1653621380000|2022-05-27 03:16:20|43035.2|43015.2|43033.9|43013.9|43036.4|43016.4|43033.9|43013.9|0
1653621390000|2022-05-27 03:16:30|43035.2|43015.2|43036.4|43016.4|43036.4|43016.4|43035.2|43015.2|0
1653621400000|2022-05-27 03:16:40|43033.9|43013.9|43031.4|43011.4|43033.9|43013.9|43031.4|43011.4|0
1653621410000|2022-05-27 03:16:50|43033.9|43013.9|43031.4|43011.4|43033.9|43013.9|43031.4|43011.4|0
1653621420000|2022-05-27 03:17:00|43030.2|43010.2|43028.9|43008.9|43033.9|43013.9|43028.9|43008.9|0
1653621430000|2022-05-27 03:17:10|43030.2|43010.2|43022.7|43002.7|43030.2|43010.2|43022.7|43002.7|0
1653621450000|2022-05-27 03:17:30|43020.2|43000.2|43020.2|43000.2|43020.2|43000.2|43020.2|43000.2|4
1653621460000|2022-05-27 03:17:40|43018.9|42998.9|43018.9|42998.9|43018.9|42998.9|43018.9|42998.9|0
1653621470000|2022-05-27 03:17:50|43019|42999|43015.2|42995.2|43019|42999|43015.2|42995.2|4
1653621480000|2022-05-27 03:18:00|43016.5|42996.5|43015.2|42995.2|43016.5|42996.5|43015.2|42995.2|1
1653621490000|2022-05-27 03:18:10|43019|42999|43021.5|43001.5|43021.5|43001.5|43019|42999|5
1653621500000|2022-05-27 03:18:20|||||||||1
1653621510000|2022-05-27 03:18:30|43025.2|43005.2|43024|43004|43025.2|43005.2|43024|43004|5
1653621520000|2022-05-27 03:18:40|43026.5|43006.5|43026.5|43006.5|43026.5|43006.5|43026.5|43006.5|2
1653621530000|2022-05-27 03:18:50|43024|43004|43024|43004|43026.5|43006.5|43024|43004|4
1653621540000|2022-05-27 03:19:00|43021.5|43001.5|43021.5|43001.5|43024|43004|43021.5|43001.5|1
1653621550000|2022-05-27 03:19:10|43022.7|43002.7|43025.2|43005.2|43025.2|43005.2|43022.7|43002.7|4
1653621560000|2022-05-27 03:19:20|43026.5|43006.5|43027.7|43007.7|43027.7|43007.7|43024|43004|5
1653621570000|2022-05-27 03:19:30|43026.5|43006.5|43026.5|43006.5|43026.5|43006.5|43026.5|43006.5|4
1653621580000|2022-05-27 03:19:40|43029|43009|43029|43009|43029|43009|43029|43009|2
1653621590000|2022-05-27 03:19:50|43031.5|43011.5|43029|43009|43031.5|43011.5|43029|43009|2
1653621600000|2022-05-27 03:20:00|43031.5|43011.5|43034|43014|43034|43014|43029|43009|3
1653621610000|2022-05-27 03:20:10|43031.5|43011.5|43034|43014|43034|43014|43031.5|43011.5|0
1653621620000|2022-05-27 03:20:20|43032.7|43012.7|43039|43019|43039|43019|43031.5|43011.5|11
1653621630000|2022-05-27 03:20:30|43036.5|43016.5|43037.7|43017.7|43039|43019|43036.5|43016.5|2
1653621640000|2022-05-27 03:20:40|43035.2|43015.2|43031.5|43011.5|43035.2|43015.2|43031.5|43011.5|2
1653621650000|2022-05-27 03:20:50|43030.2|43010.2|43029|43009|43030.2|43010.2|43029|43009|0
1653621660000|2022-05-27 03:21:00|43027.7|43007.7|43024|43004|43030.2|43010.2|43024|43004|12
1653621670000|2022-05-27 03:21:10|43022.7|43002.7|43017.7|42997.7|43024|43004|43017.7|42997.7|0
1653621680000|2022-05-27 03:21:20|43016.5|42996.5|43016.5|42996.5|43016.5|42996.5|43016.5|42996.5|3
1653621690000|2022-05-27 03:21:30|||||||||2
1653621700000|2022-05-27 03:21:40|||||||||2
1653621710000|2022-05-27 03:21:50|43014|42994|43015.2|42995.2|43015.2|42995.2|43014|42994|3
1653621720000|2022-05-27 03:22:00|43016.5|42996.5|43016.5|42996.5|43017.7|42997.7|43016.5|42996.5|1
1653621730000|2022-05-27 03:22:10|43017.7|42997.7|43016.5|42996.5|43017.7|42997.7|43016.5|42996.5|0
1653621740000|2022-05-27 03:22:20|||||||||2
1653621760000|2022-05-27 03:22:40|43014|42994|43012.7|42992.7|43014|42994|43009|42989|7
1653621770000|2022-05-27 03:22:50|43017.7|42997.7|43020.2|43000.2|43020.2|43000.2|43017.7|42997.7|5
1653621780000|2022-05-27 03:23:00|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|0
1653621790000|2022-05-27 03:23:10|43025.2|43005.2|43035.2|43015.2|43035.2|43015.2|43025.2|43005.2|3
1653621800000|2022-05-27 03:23:20|43037.7|43017.7|43040.2|43020.2|43040.2|43020.2|43037.7|43017.7|1
1653621810000|2022-05-27 03:23:30|43039|43019|43040.2|43020.2|43041.5|43021.5|43039|43019|4
1653621820000|2022-05-27 03:23:40|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|43040.2|43020.2|0
1653621830000|2022-05-27 03:23:50|43040.2|43020.2|43040.2|43020.2|43042.7|43022.7|43037.7|43017.7|4
1653621840000|2022-05-27 03:24:00|43042.7|43022.7|43052.7|43032.7|43052.7|43032.7|43042.7|43022.7|11
1653621850000|2022-05-27 03:24:10|43055.2|43035.2|43061.5|43041.5|43061.5|43041.5|43052.7|43032.7|8
1653621860000|2022-05-27 03:24:20|||||||||2
1653621870000|2022-05-27 03:24:30|43062.7|43042.7|43062.7|43042.7|43062.7|43042.7|43062.7|43042.7|2
1653621880000|2022-05-27 03:24:40|43057.7|43037.7|43057.7|43037.7|43057.7|43037.7|43057.7|43037.7|4
1653621890000|2022-05-27 03:24:50|43056.5|43036.5|43050.2|43030.2|43056.5|43036.5|43050.2|43030.2|3
1653621900000|2022-05-27 03:25:00|43051.5|43031.5|43047.7|43027.7|43051.5|43031.5|43047.7|43027.7|6
1653621910000|2022-05-27 03:25:10|43043.9|43023.9|43042.7|43022.7|43043.9|43023.9|43041.5|43021.5|3
1653621920000|2022-05-27 03:25:20|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|2
1653621930000|2022-05-27 03:25:30|||||||||1
1653621940000|2022-05-27 03:25:40|43039|43019|43041.5|43021.5|43041.5|43021.5|43039|43019|2
1653621950000|2022-05-27 03:25:50|43042.7|43022.7|43042.7|43022.7|43044|43024|43042.7|43022.7|0
1653621960000|2022-05-27 03:26:00|43041.5|43021.5|43044|43024|43044|43024|43041.5|43021.5|2
1653621970000|2022-05-27 03:26:10|43046.5|43026.5|43049|43029|43049|43029|43046.5|43026.5|2
1653621980000|2022-05-27 03:26:20|43047.7|43027.7|43044|43024|43047.7|43027.7|43044|43024|2
1653621990000|2022-05-27 03:26:30|43047.7|43027.7|43047.7|43027.7|43047.7|43027.7|43047.7|43027.7|4
1653622000000|2022-05-27 03:26:40|43049|43029|43049|43029|43049|43029|43049|43029|0
1653622010000|2022-05-27 03:26:50|43046.5|43026.5|43049|43029|43049|43029|43046.5|43026.5|0
1653622020000|2022-05-27 03:27:00|43051.5|43031.5|43049|43029|43051.5|43031.5|43049|43029|13
1653622030000|2022-05-27 03:27:10|43052.7|43032.7|43052.7|43032.7|43054|43034|43052.7|43032.7|1
1653622040000|2022-05-27 03:27:20|43051.5|43031.5|43052.7|43032.7|43052.7|43032.7|43051.5|43031.5|4
1653622050000|2022-05-27 03:27:30|43055.2|43035.2|43056.5|43036.5|43056.5|43036.5|43055.2|43035.2|0
1653622060000|2022-05-27 03:27:40|43055.2|43035.2|43057.7|43037.7|43059|43039|43054|43034|1
1653622070000|2022-05-27 03:27:50|43059|43039|43061.5|43041.5|43061.5|43041.5|43059|43039|0
1653622080000|2022-05-27 03:28:00|43060.2|43040.2|43057.7|43037.7|43060.2|43040.2|43057.7|43037.7|3
1653622090000|2022-05-27 03:28:10|43055.2|43035.2|43050.2|43030.2|43055.2|43035.2|43049|43029|1
1653622100000|2022-05-27 03:28:20|43051.5|43031.5|43049|43029|43051.5|43031.5|43049|43029|0
1653622110000|2022-05-27 03:28:30|43047.7|43027.7|43049|43029|43049|43029|43047.7|43027.7|1
1653622120000|2022-05-27 03:28:40|43047.7|43027.7|43047.7|43027.7|43049|43029|43046.5|43026.5|1
1653622130000|2022-05-27 03:28:50|43045.2|43025.2|43045.2|43025.2|43045.2|43025.2|43045.2|43025.2|2
1653622140000|2022-05-27 03:29:00|43042.7|43022.7|43042.7|43022.7|43045.2|43025.2|43042.7|43022.7|0
1653622150000|2022-05-27 03:29:10|43044|43024|43044|43024|43046.5|43026.5|43044|43024|2
1653622160000|2022-05-27 03:29:20|43042.7|43022.7|43044|43024|43046.5|43026.5|43042.7|43022.7|4
1653622170000|2022-05-27 03:29:30|43042.7|43022.7|43042.7|43022.7|43044|43024|43041.5|43021.5|5
1653622180000|2022-05-27 03:29:40|43041.5|43021.5|43044|43024|43044|43024|43041.4|43021.4|1
1653622190000|2022-05-27 03:29:50|43047.7|43027.7|43047.7|43027.7|43047.7|43027.7|43047.7|43027.7|0
1653622200000|2022-05-27 03:30:00|43049|43029|43042.7|43022.7|43049|43029|43042.7|43022.7|3
1653622210000|2022-05-27 03:30:10|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|4
1653622220000|2022-05-27 03:30:20|||||||||1
1653622230000|2022-05-27 03:30:30|43035.2|43015.2|43026.5|43006.5|43035.2|43015.2|43025.2|43005.2|1
1653622240000|2022-05-27 03:30:40|43029|43009|43029|43009|43029|43009|43029|43009|4
1653622250000|2022-05-27 03:30:50|43031.4|43011.4|43041.5|43021.5|43041.5|43021.5|43031.4|43011.4|8
1653622260000|2022-05-27 03:31:00|43044|43024|43047.7|43027.7|43047.7|43027.7|43044|43024|0
1653622270000|2022-05-27 03:31:10|43049|43029|43044|43024|43049|43029|43044|43024|1
1653622280000|2022-05-27 03:31:20|43042.7|43022.7|43039|43019|43042.7|43022.7|43037.7|43017.7|2
1653622290000|2022-05-27 03:31:30|43040.2|43020.2|43042.7|43022.7|43042.7|43022.7|43040.2|43020.2|0
1653622300000|2022-05-27 03:31:40|43043.9|43023.9|43042.7|43022.7|43043.9|43023.9|43040.2|43020.2|2
1653622310000|2022-05-27 03:31:50|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|0
1653622320000|2022-05-27 03:32:00|43039|43019|43039|43019|43044|43024|43039|43019|8
1653622330000|2022-05-27 03:32:10|43044|43024|43044|43024|43044|43024|43039|43019|7
1653622350000|2022-05-27 03:32:30|43045.2|43025.2|43045.2|43025.2|43045.2|43025.2|43045.2|43025.2|3
1653622360000|2022-05-27 03:32:40|43043.9|43023.9|43041.5|43021.5|43043.9|43023.9|43041.5|43021.5|1
1653622370000|2022-05-27 03:32:50|43040.2|43020.2|43041.5|43021.5|43041.5|43021.5|43039|43019|3
1653622380000|2022-05-27 03:33:00|43040.2|43020.2|43022.7|43002.7|43040.2|43020.2|43021.5|43001.5|4
1653622390000|2022-05-27 03:33:10|43021.5|43001.5|43016.5|42996.5|43022.7|43002.7|43016.5|42996.5|2
1653622400000|2022-05-27 03:33:20|43011.5|42991.5|43010.2|42990.2|43014|42994|43010.2|42990.2|6
1653622410000|2022-05-27 03:33:30|43009|42989|43009|42989|43014|42994|43009|42989|5
1653622420000|2022-05-27 03:33:40|43011.5|42991.5|43012.7|42992.7|43012.7|42992.7|43009|42989|2
1653622430000|2022-05-27 03:33:50|43011.5|42991.5|43016.5|42996.5|43016.5|42996.5|43009|42989|4
1653622440000|2022-05-27 03:34:00|43019|42999|43014|42994|43019|42999|43014|42994|2
1653622450000|2022-05-27 03:34:10|||||||||1
1653622470000|2022-05-27 03:34:30|43015.2|42995.2|43015.2|42995.2|43015.2|42995.2|43015.2|42995.2|0
1653622480000|2022-05-27 03:34:40|43016.4|42996.4|43019|42999|43019|42999|43016.4|42996.4|1
1653622490000|2022-05-27 03:34:50|43022.7|43002.7|43019|42999|43022.7|43002.7|43019|42999|0
1653622510000|2022-05-27 03:35:10|43017.7|42997.7|43017.7|42997.7|43019|42999|43017.7|42997.7|0
1653622520000|2022-05-27 03:35:20|43019|42999|43019|42999|43019|42999|43019|42999|0
1653622540000|2022-05-27 03:35:40|43024|43004|43024|43004|43024|43004|43024|43004|1
1653622550000|2022-05-27 03:35:50|43022.7|43002.7|43024|43004|43024|43004|43021.5|43001.5|1
1653622560000|2022-05-27 03:36:00|||||||||5
1653622570000|2022-05-27 03:36:10|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|0
1653622580000|2022-05-27 03:36:20|43020.2|43000.2|43019|42999|43020.2|43000.2|43019|42999|0
1653622590000|2022-05-27 03:36:30|43021.4|43001.4|43024|43004|43024|43004|43021.4|43001.4|2
1653622610000|2022-05-27 03:36:50|||||||||2
1653622620000|2022-05-27 03:37:00|||||||||1
1653622630000|2022-05-27 03:37:10|43026.5|43006.5|43024|43004|43026.5|43006.5|43024|43004|0
1653622650000|2022-05-27 03:37:30|43019|42999|43015.2|42995.2|43019|42999|43014|42994|1
1653622660000|2022-05-27 03:37:40|43014|42994|43015.2|42995.2|43015.2|42995.2|43014|42994|0
1653622680000|2022-05-27 03:38:00|43014|42994|43014|42994|43014|42994|43014|42994|0
1653622690000|2022-05-27 03:38:10|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|0
1653622700000|2022-05-27 03:38:20|43012.7|42992.7|43017.7|42997.7|43018.9|42998.9|43012.7|42992.7|2
1653622720000|2022-05-27 03:38:40|43016.5|42996.5|43014|42994|43016.5|42996.5|43014|42994|0
1653622740000|2022-05-27 03:39:00|43019|42999|43019|42999|43019|42999|43019|42999|1
1653622750000|2022-05-27 03:39:10|43017.7|42997.7|43014|42994|43017.7|42997.7|43014|42994|1
1653622760000|2022-05-27 03:39:20|43012.7|42992.7|43012.7|42992.7|43012.7|42992.7|43012.7|42992.7|2
1653622770000|2022-05-27 03:39:30|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|43010.2|42990.2|0
1653622790000|2022-05-27 03:39:50|43009|42989|43006.5|42986.5|43009|42989|43006.5|42986.5|3
1653622800000|2022-05-27 03:40:00|43004|42984|43005.2|42985.2|43005.2|42985.2|43004|42984|1
1653622810000|2022-05-27 03:40:10|43004|42984|43002.7|42982.7|43004|42984|43002.7|42982.7|3
1653622820000|2022-05-27 03:40:20|||||||||1
1653622860000|2022-05-27 03:41:00|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|3
1653622870000|2022-05-27 03:41:10|43007.7|42987.7|43010.2|42990.2|43010.2|42990.2|43007.7|42987.7|1
1653622880000|2022-05-27 03:41:20|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|0
1653622900000|2022-05-27 03:41:40|43015.2|42995.2|43015.2|42995.2|43015.2|42995.2|43014|42994|0
1653622910000|2022-05-27 03:41:50|43016.5|42996.5|43014|42994|43019|42999|43014|42994|2
1653622920000|2022-05-27 03:42:00|43012.7|42992.7|43012.7|42992.7|43012.7|42992.7|43012.7|42992.7|0
1653622940000|2022-05-27 03:42:20|43014|42994|43014|42994|43014|42994|43014|42994|0
1653622960000|2022-05-27 03:42:40|43010.2|42990.2|43011.5|42991.5|43011.5|42991.5|43004|42984|5
1653622970000|2022-05-27 03:42:50|43009|42989|43007.7|42987.7|43009|42989|43007.7|42987.7|13
1653623000000|2022-05-27 03:43:20|||||||||1
1653623010000|2022-05-27 03:43:30|||||||||1
1653623020000|2022-05-27 03:43:40|43009|42989|43007.7|42987.7|43011.5|42991.5|43007.7|42987.7|1
1653623040000|2022-05-27 03:44:00|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|0
1653623070000|2022-05-27 03:44:30|43010.2|42990.2|43011.5|42991.5|43011.5|42991.5|43010.2|42990.2|4
1653623080000|2022-05-27 03:44:40|43014|42994|43014|42994|43014|42994|43012.7|42992.7|0
1653623090000|2022-05-27 03:44:50|43011.5|42991.5|43014|42994|43014|42994|43011.5|42991.5|0
1653623100000|2022-05-27 03:45:00|43015.2|42995.2|43016.5|42996.5|43016.5|42996.5|43015.2|42995.2|3
1653623110000|2022-05-27 03:45:10|43017.7|42997.7|43017.7|42997.7|43017.7|42997.7|43017.7|42997.7|0
1653623140000|2022-05-27 03:45:40|43020.2|43000.2|43020.2|43000.2|43020.2|43000.2|43020.2|43000.2|0
1653623150000|2022-05-27 03:45:50|43019|42999|43017.7|42997.7|43019|42999|43016.5|42996.5|3
1653623160000|2022-05-27 03:46:00|43019|42999|43019|42999|43020.2|43000.2|43017.7|42997.7|1
1653623170000|2022-05-27 03:46:10|43021.5|43001.5|43019|42999|43021.5|43001.5|43019|42999|0
1653623190000|2022-05-27 03:46:30|43016.5|42996.5|43019|42999|43019|42999|43015.2|42995.2|1
1653623200000|2022-05-27 03:46:40|43020.2|43000.2|43019|42999|43021.5|43001.5|43019|42999|0
1653623220000|2022-05-27 03:47:00|43016.5|42996.5|43000.2|42980.2|43016.5|42996.5|42999|42979|6
1653623230000|2022-05-27 03:47:10|43001.5|42981.5|43004|42984|43004|42984|43001.5|42981.5|6
1653623240000|2022-05-27 03:47:20|43002.7|42982.7|42999|42979|43002.7|42982.7|42999|42979|2
1653623250000|2022-05-27 03:47:30|42997.7|42977.7|42999|42979|42999|42979|42997.7|42977.7|1
1653623260000|2022-05-27 03:47:40|42997.7|42977.7|42994|42974|42997.7|42977.7|42994|42974|2
1653623270000|2022-05-27 03:47:50|42996.5|42976.5|42996.5|42976.5|42996.5|42976.5|42996.5|42976.5|0
1653623280000|2022-05-27 03:48:00|42999|42979|43009|42989|43009|42989|42999|42979|5
1653623290000|2022-05-27 03:48:10|43010.2|42990.2|43009|42989|43010.2|42990.2|43009|42989|0
1653623300000|2022-05-27 03:48:20|43006.5|42986.5|43005.2|42985.2|43006.5|42986.5|43005.2|42985.2|0
1653623310000|2022-05-27 03:48:30|43006.5|42986.5|43007.7|42987.7|43007.7|42987.7|43006.5|42986.5|0
1653623330000|2022-05-27 03:48:50|43009|42989|43007.7|42987.7|43009|42989|43007.7|42987.7|0
1653623340000|2022-05-27 03:49:00|43009|42989|43011.5|42991.5|43011.5|42991.5|43009|42989|2
1653623350000|2022-05-27 03:49:10|43014|42994|43012.7|42992.7|43014|42994|43011.5|42991.5|1
1653623360000|2022-05-27 03:49:20|43011.5|42991.5|43011.5|42991.5|43014|42994|43011.5|42991.5|0
1653623370000|2022-05-27 03:49:30|||||||||1
1653623380000|2022-05-27 03:49:40|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|1
1653623390000|2022-05-27 03:49:50|43005.2|42985.2|43001.5|42981.5|43005.2|42985.2|43001.5|42981.5|1
1653623420000|2022-05-27 03:50:20|42994|42974|42994|42974|42994|42974|42994|42974|5
1653623440000|2022-05-27 03:50:40|42991.5|42971.5|42990.2|42970.2|42991.5|42971.5|42990.2|42970.2|2
1653623450000|2022-05-27 03:50:50|42989|42969|42992.7|42972.7|42992.7|42972.7|42989|42969|0
1653623460000|2022-05-27 03:51:00|42994|42974|42999|42979|42999|42979|42994|42974|1
1653623470000|2022-05-27 03:51:10|42996.5|42976.5|42992.7|42972.7|42996.5|42976.5|42992.7|42972.7|1
1653623480000|2022-05-27 03:51:20|42991.5|42971.5|42987.7|42967.7|42991.5|42971.5|42987.7|42967.7|0
1653623490000|2022-05-27 03:51:30|42986.5|42966.5|42980.2|42960.2|42986.5|42966.5|42980.2|42960.2|4
1653623500000|2022-05-27 03:51:40|42979|42959|42981.5|42961.5|42981.5|42961.5|42979|42959|0
1653623510000|2022-05-27 03:51:50|42980.2|42960.2|42976.5|42956.5|42980.2|42960.2|42976.5|42956.5|6
1653623520000|2022-05-27 03:52:00|42977.7|42957.7|42974|42954|42977.7|42957.7|42974|42954|1
1653623530000|2022-05-27 03:52:10|42975.2|42955.2|42974|42954|42977.7|42957.7|42974|42954|0
1653623550000|2022-05-27 03:52:30|42972.7|42952.7|42972.7|42952.7|42972.7|42952.7|42972.7|42952.7|1
1653623560000|2022-05-27 03:52:40|42971.5|42951.5|42970.2|42950.2|42971.5|42951.5|42970.2|42950.2|2
1653623570000|2022-05-27 03:52:50|42969|42949|42971.5|42951.5|42971.5|42951.5|42969|42949|0
1653623600000|2022-05-27 03:53:20|42972.7|42952.7|42977.7|42957.7|42977.7|42957.7|42972.7|42952.7|1
1653623610000|2022-05-27 03:53:30|42979|42959|42977.7|42957.7|42979|42959|42977.7|42957.7|0
1653623620000|2022-05-27 03:53:40|42976.5|42956.5|42976.5|42956.5|42976.5|42956.5|42974|42954|0
1653623630000|2022-05-27 03:53:50|42979|42959|42977.7|42957.7|42979|42959|42974|42954|1
1653623640000|2022-05-27 03:54:00|42979|42959|42979|42959|42979|42959|42979|42959|0
1653623660000|2022-05-27 03:54:20|42980.2|42960.2|42979|42959|42980.2|42960.2|42979|42959|0
1653623680000|2022-05-27 03:54:40|42980.2|42960.2|42980.2|42960.2|42980.2|42960.2|42979|42959|0
1653623690000|2022-05-27 03:54:50|42979|42959|42979|42959|42979|42959|42979|42959|0
1653623700000|2022-05-27 03:55:00|42980.2|42960.2|42980.2|42960.2|42980.2|42960.2|42980.2|42960.2|0
1653623710000|2022-05-27 03:55:10|42979|42959|42982.7|42962.7|42982.7|42962.7|42979|42959|1
1653623750000|2022-05-27 03:55:50|42981.5|42961.5|42981.5|42961.5|42981.5|42961.5|42981.5|42961.5|0
1653623760000|2022-05-27 03:56:00|42982.7|42962.7|42984|42964|42984|42964|42982.7|42962.7|1
1653623770000|2022-05-27 03:56:10|42986.5|42966.5|42986.5|42966.5|42986.5|42966.5|42986.5|42966.5|0
1653623800000|2022-05-27 03:56:40|42987.7|42967.7|42994|42974|42994|42974|42987.7|42967.7|1
1653623810000|2022-05-27 03:56:50|42995.2|42975.2|43000.2|42980.2|43000.2|42980.2|42995.2|42975.2|1
1653623820000|2022-05-27 03:57:00|42999|42979|42999|42979|42999|42979|42999|42979|1
1653623840000|2022-05-27 03:57:20|42997.7|42977.7|42996.5|42976.5|42997.7|42977.7|42996.5|42976.5|0
1653623860000|2022-05-27 03:57:40|42995.2|42975.2|42995.2|42975.2|42995.2|42975.2|42995.2|42975.2|0
1653623880000|2022-05-27 03:58:00|43000.2|42980.2|43000.2|42980.2|43000.2|42980.2|43000.2|42980.2|3
1653623890000|2022-05-27 03:58:10|42991.5|42971.5|42990.2|42970.2|42991.5|42971.5|42990.2|42970.2|4
1653623900000|2022-05-27 03:58:20|42989|42969|42989|42969|42989|42969|42989|42969|0
1653623910000|2022-05-27 03:58:30|42987.7|42967.7|42987.7|42967.7|42987.7|42967.7|42985.2|42965.2|0
1653623920000|2022-05-27 03:58:40|42984|42964|42982.7|42962.7|42984|42964|42982.7|42962.7|2
1653623930000|2022-05-27 03:58:50|42981.5|42961.5|42981.5|42961.5|42981.5|42961.5|42981.5|42961.5|0
1653623940000|2022-05-27 03:59:00|42982.7|42962.7|42981.5|42961.5|42982.7|42962.7|42981.5|42961.5|0
1653623970000|2022-05-27 03:59:30|42980.2|42960.2|42980.2|42960.2|42981.5|42961.5|42980.2|42960.2|0
1653623980000|2022-05-27 03:59:40|42981.5|42961.5|42980.2|42960.2|42981.5|42961.5|42980.2|42960.2|0
1653623990000|2022-05-27 03:59:50|42977.7|42957.7|42979|42959|42979|42959|42977.7|42957.7|1
1653624000000|2022-05-27 04:00:00|42977.7|42957.7|42982.7|42962.7|42982.7|42962.7|42977.7|42957.7|1
1653624030000|2022-05-27 04:00:30|42992.7|42972.7|42999|42979|42999|42979|42992.7|42972.7|5
1653624040000|2022-05-27 04:00:40|42997.7|42977.7|42995.2|42975.2|42997.7|42977.7|42995.2|42975.2|0
1653624050000|2022-05-27 04:00:50|42992.7|42972.7|42986.5|42966.5|42992.7|42972.7|42986.5|42966.5|1
1653624080000|2022-05-27 04:01:20|42985.2|42965.2|42984|42964|42985.2|42965.2|42984|42964|0
1653624090000|2022-05-27 04:01:30|42979|42959|42980.2|42960.2|42981.5|42961.5|42979|42959|22
1653624100000|2022-05-27 04:01:40|42979|42959|42976.5|42956.5|42979|42959|42976.5|42956.5|0
1653624110000|2022-05-27 04:01:50|42974|42954|42974|42954|42974|42954|42974|42954|1
1653624120000|2022-05-27 04:02:00|42976.5|42956.5|42974|42954|42976.5|42956.5|42974|42954|1
1653624130000|2022-05-27 04:02:10|42972.7|42952.7|42971.5|42951.5|42972.7|42952.7|42971.5|42951.5|0
1653624140000|2022-05-27 04:02:20|42969|42949|42969|42949|42969|42949|42969|42949|2
1653624150000|2022-05-27 04:02:30|42971.5|42951.5|42982.7|42962.7|42982.7|42962.7|42970.2|42950.2|6
1653624160000|2022-05-27 04:02:40|42981.5|42961.5|42984|42964|42984|42964|42979|42959|4
1653624170000|2022-05-27 04:02:50|42982.7|42962.7|42981.5|42961.5|42982.7|42962.7|42981.5|42961.5|0
1653624180000|2022-05-27 04:03:00|42979|42959|42981.5|42961.5|42981.5|42961.5|42979|42959|2
1653624200000|2022-05-27 04:03:20|42977.7|42957.7|42977.7|42957.7|42977.7|42957.7|42977.7|42957.7|0
1653624210000|2022-05-27 04:03:30|42974|42954|42974|42954|42974|42954|42974|42954|0
1653624220000|2022-05-27 04:03:40|42975.2|42955.2|42974|42954|42979|42959|42974|42954|3
1653624260000|2022-05-27 04:04:20|42972.7|42952.7|42972.7|42952.7|42972.7|42952.7|42972.7|42952.7|0
1653624270000|2022-05-27 04:04:30|42974|42954|42974|42954|42974|42954|42974|42954|0
1653624280000|2022-05-27 04:04:40|42975.2|42955.2|42976.5|42956.5|42976.5|42956.5|42975.2|42955.2|0
1653624290000|2022-05-27 04:04:50|42975.2|42955.2|42974|42954|42975.2|42955.2|42974|42954|3
1653624300000|2022-05-27 04:05:00|42977.7|42957.7|42977.7|42957.7|42977.7|42957.7|42977.7|42957.7|0
1653624320000|2022-05-27 04:05:20|42979|42959|42980.2|42960.2|42980.2|42960.2|42979|42959|1
1653624330000|2022-05-27 04:05:30|42981.5|42961.5|42986.5|42966.5|42986.5|42966.5|42981.5|42961.5|0
1653624340000|2022-05-27 04:05:40|42984|42964|42984|42964|42987.7|42967.7|42984|42964|0
1653624350000|2022-05-27 04:05:50|42986.5|42966.5|42989|42969|42989|42969|42986.5|42966.5|0
1653624370000|2022-05-27 04:06:10|42991.5|42971.5|42992.7|42972.7|42994|42974|42991.5|42971.5|2
1653624390000|2022-05-27 04:06:30|42997.7|42977.7|42999|42979|43000.2|42980.2|42997.7|42977.7|0
1653624400000|2022-05-27 04:06:40|43000.2|42980.2|42999|42979|43000.2|42980.2|42999|42979|1
1653624410000|2022-05-27 04:06:50|||||||||1
1653624440000|2022-05-27 04:07:20|42997.7|42977.7|42992.7|42972.7|42997.7|42977.7|42992.7|42972.7|3
1653624450000|2022-05-27 04:07:30|42994|42974|42994|42974|42995.2|42975.2|42994|42974|0
1653624460000|2022-05-27 04:07:40|42992.7|42972.7|42992.7|42972.7|42994|42974|42991.5|42971.5|0
1653624470000|2022-05-27 04:07:50|42994|42974|42994|42974|42994|42974|42992.7|42972.7|0
1653624500000|2022-05-27 04:08:20|42997.7|42977.7|42999|42979|42999|42979|42997.7|42977.7|1
1653624520000|2022-05-27 04:08:40|43000.2|42980.2|43001.5|42981.5|43002.7|42982.7|43000.2|42980.2|2
1653624530000|2022-05-27 04:08:50|43004|42984|43001.5|42981.5|43004|42984|43001.5|42981.5|0
1653624540000|2022-05-27 04:09:00|43004|42984|43004|42984|43004|42984|43004|42984|0
1653624570000|2022-05-27 04:09:30|43002.7|42982.7|43002.7|42982.7|43002.7|42982.7|43002.7|42982.7|2
1653624580000|2022-05-27 04:09:40|43004|42984|43004|42984|43004|42984|43004|42984|0
1653624600000|2022-05-27 04:10:00|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|1
1653624610000|2022-05-27 04:10:10|43007.7|42987.7|43007.7|42987.7|43007.7|42987.7|43007.7|42987.7|1
1653624630000|2022-05-27 04:10:30|43011.5|42991.5|43019|42999|43019|42999|43011.5|42991.5|1
1653624700000|2022-05-27 04:11:40|43022.7|43002.7|43025.2|43005.2|43025.2|43005.2|43022.7|43002.7|3
1653624710000|2022-05-27 04:11:50|43022.7|43002.7|43022.7|43002.7|43022.7|43002.7|43022.7|43002.7|3
1653624740000|2022-05-27 04:12:20|||||||||2
1653624750000|2022-05-27 04:12:30|||||||||1
1653624800000|2022-05-27 04:13:20|43021.5|43001.5|43022.7|43002.7|43022.7|43002.7|43021.5|43001.5|0
1653624830000|2022-05-27 04:13:50|||||||||1
1653624840000|2022-05-27 04:14:00|||||||||1
1653624860000|2022-05-27 04:14:20|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|2
1653624870000|2022-05-27 04:14:30|43020.3|43000.3|43019|42999|43020.3|43000.3|43019|42999|0
1653624880000|2022-05-27 04:14:40|43017.7|42997.7|43019|42999|43019|42999|43017.7|42997.7|0
1653624910000|2022-05-27 04:15:10|43017.7|42997.7|43017.7|42997.7|43017.7|42997.7|43017.7|42997.7|0
1653624920000|2022-05-27 04:15:20|43019|42999|43019|42999|43019|42999|43017.7|42997.7|0
1653624940000|2022-05-27 04:15:40|43017.7|42997.7|43017.7|42997.7|43017.7|42997.7|43017.7|42997.7|0
1653624950000|2022-05-27 04:15:50|43019|42999|43019|42999|43019|42999|43019|42999|0
1653624960000|2022-05-27 04:16:00|43017.7|42997.7|43017.7|42997.7|43019|42999|43017.7|42997.7|0
1653624970000|2022-05-27 04:16:10|43019|42999|43017.7|42997.7|43019|42999|43017.7|42997.7|0
1653624980000|2022-05-27 04:16:20|43016.5|42996.5|43016.5|42996.5|43016.5|42996.5|43016.5|42996.5|0
1653625010000|2022-05-27 04:16:50|43017.7|42997.7|43017.7|42997.7|43017.7|42997.7|43017.7|42997.7|0
1653625020000|2022-05-27 04:17:00|43019|42999|43019|42999|43019|42999|43019|42999|0
1653625050000|2022-05-27 04:17:30|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|3
1653625110000|2022-05-27 04:18:30|43020.2|43000.2|43020.2|43000.2|43020.2|43000.2|43020.2|43000.2|0
1653625130000|2022-05-27 04:18:50|||||||||1
1653625140000|2022-05-27 04:19:00|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|0
1653625190000|2022-05-27 04:19:50|43020.2|43000.2|43017.7|42997.7|43021.5|43001.5|43017.7|42997.7|1
1653625240000|2022-05-27 04:20:40|43019|42999|43019|42999|43019|42999|43019|42999|0
1653625250000|2022-05-27 04:20:50|43017.7|42997.7|43017.7|42997.7|43019|42999|43017.7|42997.7|1
1653625260000|2022-05-27 04:21:00|43019|42999|43017.7|42997.7|43019|42999|43017.7|42997.7|0
1653625270000|2022-05-27 04:21:10|43019|42999|43017.7|42997.7|43019|42999|43017.7|42997.7|0
1653625280000|2022-05-27 04:21:20|43019|42999|43017.7|42997.7|43019|42999|43017.7|42997.7|0
1653625290000|2022-05-27 04:21:30|43019|42999|43017.7|42997.7|43019|42999|43017.7|42997.7|0
1653625310000|2022-05-27 04:21:50|43019|42999|43017.7|42997.7|43019|42999|43017.7|42997.7|1
1653625320000|2022-05-27 04:22:00|43019|42999|43019|42999|43019|42999|43019|42999|0
1653625330000|2022-05-27 04:22:10|43017.7|42997.7|43019|42999|43019|42999|43017.7|42997.7|0
1653625340000|2022-05-27 04:22:20|43020.2|43000.2|43019|42999|43020.3|43000.3|43019|42999|1
1653625350000|2022-05-27 04:22:30|||||||||1
1653625400000|2022-05-27 04:23:20|43020.3|43000.3|43021.5|43001.5|43021.5|43001.5|43020.3|43000.3|2
1653625490000|2022-05-27 04:24:50|43024|43004|43024|43004|43024|43004|43024|43004|3
1653625500000|2022-05-27 04:25:00|43026.5|43006.5|43026.5|43006.5|43026.5|43006.5|43026.5|43006.5|0
1653625510000|2022-05-27 04:25:10|43029|43009|43029|43009|43029|43009|43029|43009|2
1653625530000|2022-05-27 04:25:30|43034|43014|43032.7|43012.7|43034|43014|43032.7|43012.7|1
1653625550000|2022-05-27 04:25:50|43031.5|43011.5|43029|43009|43031.5|43011.5|43029|43009|1
1653625560000|2022-05-27 04:26:00|43027.7|43007.7|43027.7|43007.7|43027.7|43007.7|43027.7|43007.7|1
1653625570000|2022-05-27 04:26:10|43026.5|43006.5|43022.8|43002.8|43026.5|43006.5|43021.5|43001.5|1
1653625580000|2022-05-27 04:26:20|43020.3|43000.3|43016.5|42996.5|43020.3|43000.3|43016.5|42996.5|0
1653625590000|2022-05-27 04:26:30|||||||||1
1653625620000|2022-05-27 04:27:00|43014|42994|43019|42999|43019|42999|43014|42994|0
1653625650000|2022-05-27 04:27:30|43017.8|42997.8|43014|42994|43017.8|42997.8|43014|42994|0
1653625680000|2022-05-27 04:28:00|43015.2|42995.2|43015.2|42995.2|43015.2|42995.2|43015.2|42995.2|0
1653625730000|2022-05-27 04:28:50|||||||||1
1653625790000|2022-05-27 04:29:50|43014|42994|43014|42994|43014|42994|43014|42994|0
1653625800000|2022-05-27 04:30:00|||||||||1
1653625810000|2022-05-27 04:30:10|43016.5|42996.5|43019|42999|43019|42999|43014|42994|2
1653625840000|2022-05-27 04:30:40|43016.5|42996.5|43019|42999|43019|42999|43016.5|42996.5|0
1653625860000|2022-05-27 04:31:00|43017.8|42997.8|43016.5|42996.5|43017.8|42997.8|43016.5|42996.5|0
1653625870000|2022-05-27 04:31:10|43015.2|42995.2|43011.5|42991.5|43015.2|42995.2|43011.5|42991.5|1
1653625890000|2022-05-27 04:31:30|43010.3|42990.3|43009|42989|43010.3|42990.3|43009|42989|0
1653625900000|2022-05-27 04:31:40|43006.5|42986.5|43005.3|42985.3|43007.8|42987.8|43005.3|42985.3|3
1653625920000|2022-05-27 04:32:00|43009|42989|43005.3|42985.3|43009|42989|43005.3|42985.3|1
1653625940000|2022-05-27 04:32:20|43004|42984|43002.8|42982.8|43004|42984|43002.8|42982.8|0
1653625950000|2022-05-27 04:32:30|43004|42984|43001.5|42981.5|43004|42984|43001.5|42981.5|0
1653625980000|2022-05-27 04:33:00|43002.7|42982.7|43004|42984|43004|42984|43002.7|42982.7|1
1653625990000|2022-05-27 04:33:10|43009|42989|43012.7|42992.7|43012.7|42992.7|43009|42989|6
1653626000000|2022-05-27 04:33:20|||||||||3
1653626010000|2022-05-27 04:33:30|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|0
1653626050000|2022-05-27 04:34:10|43010.2|42990.2|43010.2|42990.2|43010.2|42990.2|43010.2|42990.2|0
1653626100000|2022-05-27 04:35:00|43009|42989|43009|42989|43009|42989|43009|42989|1
1653626130000|2022-05-27 04:35:30|||||||||1
1653626150000|2022-05-27 04:35:50|43007.8|42987.8|43006.5|42986.5|43007.8|42987.8|43006.5|42986.5|1
1653626170000|2022-05-27 04:36:10|43007.7|42987.7|43007.7|42987.7|43007.7|42987.7|43007.7|42987.7|0
1653626190000|2022-05-27 04:36:30|43004|42984|43004|42984|43004|42984|43004|42984|2
1653626210000|2022-05-27 04:36:50|43007.8|42987.8|43007.8|42987.8|43007.8|42987.8|43007.8|42987.8|6
1653626220000|2022-05-27 04:37:00|43009|42989|43009|42989|43009|42989|43009|42989|0
1653626240000|2022-05-27 04:37:20|43010.3|42990.3|43012.8|42992.8|43012.8|42992.8|43010.3|42990.3|0
1653626260000|2022-05-27 04:37:40|43011.5|42991.5|43009|42989|43011.5|42991.5|43009|42989|0
1653626280000|2022-05-27 04:38:00|43011.5|42991.5|43007.8|42987.8|43011.5|42991.5|43007.8|42987.8|0
1653626290000|2022-05-27 04:38:10|||||||||3
1653626300000|2022-05-27 04:38:20|43006.5|42986.5|43002.8|42982.8|43006.5|42986.5|43002.8|42982.8|0
1653626310000|2022-05-27 04:38:30|||||||||1
1653626320000|2022-05-27 04:38:40|43001.5|42981.5|43002.8|42982.8|43004|42984|43000.3|42980.3|0
1653626340000|2022-05-27 04:39:00|43004|42984|43004|42984|43004|42984|43001.5|42981.5|1
1653626350000|2022-05-27 04:39:10|43007.8|42987.8|43009|42989|43009|42989|43007.8|42987.8|0
1653626360000|2022-05-27 04:39:20|43007.8|42987.8|43004|42984|43007.8|42987.8|43004|42984|0
1653626390000|2022-05-27 04:39:50|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|1
1653626400000|2022-05-27 04:40:00|||||||||1
1653626430000|2022-05-27 04:40:30|43007.8|42987.8|43006.5|42986.5|43007.8|42987.8|43006.5|42986.5|0
1653626470000|2022-05-27 04:41:10|43007.8|42987.8|43007.8|42987.8|43007.8|42987.8|43007.8|42987.8|1
1653626490000|2022-05-27 04:41:30|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|0
1653626500000|2022-05-27 04:41:40|43004|42984|43004|42984|43004|42984|43004|42984|2
1653626510000|2022-05-27 04:41:50|43007.8|42987.8|43007.8|42987.8|43007.8|42987.8|43007.8|42987.8|0
1653626520000|2022-05-27 04:42:00|43006.5|42986.5|43007.8|42987.8|43007.8|42987.8|43004|42984|0
1653626530000|2022-05-27 04:42:10|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|43004|42984|0
1653626540000|2022-05-27 04:42:20|43004|42984|43004|42984|43004|42984|43004|42984|0
1653626560000|2022-05-27 04:42:40|43006.5|42986.5|43004|42984|43006.5|42986.5|43004|42984|0
1653626580000|2022-05-27 04:43:00|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|0
1653626590000|2022-05-27 04:43:10|43007.8|42987.8|43007.8|42987.8|43007.8|42987.8|43007.8|42987.8|0
1653626630000|2022-05-27 04:43:50|||||||||1
1653626640000|2022-05-27 04:44:00|43006.5|42986.5|43004|42984|43006.5|42986.5|43004|42984|3
1653626650000|2022-05-27 04:44:10|42992.8|42972.8|42990.3|42970.3|42992.8|42972.8|42990.3|42970.3|3
1653626660000|2022-05-27 04:44:20|42994|42974|42994|42974|42994|42974|42994|42974|0
1653626670000|2022-05-27 04:44:30|42990.3|42970.3|42990.3|42970.3|42990.3|42970.3|42990.3|42970.3|1
1653626680000|2022-05-27 04:44:40|||||||||1
1653626690000|2022-05-27 04:44:50|42989|42969|42987.8|42967.8|42989|42969|42987.8|42967.8|0
1653626700000|2022-05-27 04:45:00|||||||||1
1653626720000|2022-05-27 04:45:20|42986.5|42966.5|42986.5|42966.5|42986.5|42966.5|42986.5|42966.5|3
1653626730000|2022-05-27 04:45:30|42985.3|42965.3|42984|42964|42985.3|42965.3|42984|42964|0
1653626740000|2022-05-27 04:45:40|42979|42959|42979|42959|42979|42959|42979|42959|5
1653626750000|2022-05-27 04:45:50|42980.3|42960.3|42979|42959|42981.5|42961.5|42979|42959|6
1653626770000|2022-05-27 04:46:10|42977.8|42957.8|42981.5|42961.5|42981.5|42961.5|42977.8|42957.8|2
1653626780000|2022-05-27 04:46:20|42977.8|42957.8|42975.3|42955.3|42977.8|42957.8|42975.3|42955.3|6
1653626790000|2022-05-27 04:46:30|42974|42954|42971.5|42951.5|42974|42954|42971.5|42951.5|1
1653626800000|2022-05-27 04:46:40|42969|42949|42969|42949|42969|42949|42969|42949|2
1653626810000|2022-05-27 04:46:50|42974|42954|42974|42954|42974|42954|42974|42954|1
1653626820000|2022-05-27 04:47:00|||||||||1
1653626830000|2022-05-27 04:47:10|42971.5|42951.5|42971.5|42951.5|42971.5|42951.5|42971.5|42951.5|1
1653626840000|2022-05-27 04:47:20|42970.3|42950.3|42970.3|42950.3|42970.3|42950.3|42970.3|42950.3|3
1653626870000|2022-05-27 04:47:50|||||||||1
1653626880000|2022-05-27 04:48:00|42969|42949|42969|42949|42969|42949|42969|42949|4
1653626890000|2022-05-27 04:48:10|42967.8|42947.8|42966.5|42946.5|42967.8|42947.8|42966.5|42946.5|0
1653626900000|2022-05-27 04:48:20|||||||||1
1653626910000|2022-05-27 04:48:30|||||||||1
1653626930000|2022-05-27 04:48:50|||||||||1
1653626940000|2022-05-27 04:49:00|42969|42949|42969|42949|42969|42949|42969|42949|1
1653627000000|2022-05-27 04:50:00|42972.8|42952.8|42974|42954|42974|42954|42972.8|42952.8|1
1653627080000|2022-05-27 04:51:20|42979|42959|42979|42959|42979|42959|42979|42959|0
1653627110000|2022-05-27 04:51:50|42974|42954|42974|42954|42974|42954|42974|42954|0
1653627150000|2022-05-27 04:52:30|42969|42949|42969|42949|42969|42949|42969|42949|1
1653627170000|2022-05-27 04:52:50|||||||||1
1653627180000|2022-05-27 04:53:00|||||||||1
1653627240000|2022-05-27 04:54:00|||||||||2
1653627250000|2022-05-27 04:54:10|42971.5|42951.5|42964|42944|42971.5|42951.5|42964|42944|6
1653627260000|2022-05-27 04:54:20|42962.8|42942.8|42962.8|42942.8|42962.8|42942.8|42962.8|42942.8|0
1653627270000|2022-05-27 04:54:30|42964|42944|42964|42944|42964|42944|42964|42944|3
1653627290000|2022-05-27 04:54:50|42962.8|42942.8|42962.8|42942.8|42962.8|42942.8|42962.8|42942.8|0
1653627300000|2022-05-27 04:55:00|42964|42944|42967.8|42947.8|42967.8|42947.8|42962.8|42942.8|1
1653627310000|2022-05-27 04:55:10|42966.5|42946.5|42964|42944|42966.5|42946.5|42964|42944|0
1653627320000|2022-05-27 04:55:20|42966.5|42946.5|42966.5|42946.5|42966.5|42946.5|42966.5|42946.5|1
1653627330000|2022-05-27 04:55:30|42965.3|42945.3|42964|42944|42965.3|42945.3|42964|42944|0
1653627350000|2022-05-27 04:55:50|42962.8|42942.8|42962.8|42942.8|42962.8|42942.8|42962.8|42942.8|0
1653627360000|2022-05-27 04:56:00|||||||||2
1653627370000|2022-05-27 04:56:10|42965.3|42945.3|42965.3|42945.3|42965.3|42945.3|42965.3|42945.3|0
1653627380000|2022-05-27 04:56:20|42962.8|42942.8|42962.8|42942.8|42962.8|42942.8|42962.8|42942.8|1
1653627420000|2022-05-27 04:57:00|42965.3|42945.3|42965.3|42945.3|42965.3|42945.3|42965.3|42945.3|0
1653627450000|2022-05-27 04:57:30|42964|42944|42962.8|42942.8|42964|42944|42961.5|42941.5|3
1653627460000|2022-05-27 04:57:40|42964|42944|42964|42944|42966.5|42946.5|42964|42944|1
1653627470000|2022-05-27 04:57:50|42962.8|42942.8|42964|42944|42964|42944|42962.8|42942.8|1
1653627480000|2022-05-27 04:58:00|42965.3|42945.3|42962.8|42942.8|42965.3|42945.3|42962.8|42942.8|1
1653627490000|2022-05-27 04:58:10|42964|42944|42961.5|42941.5|42965.3|42945.3|42961.5|42941.5|2
1653627500000|2022-05-27 04:58:20|42962.8|42942.8|42962.8|42942.8|42962.8|42942.8|42962.8|42942.8|2
1653627510000|2022-05-27 04:58:30|42964|42944|42966.5|42946.5|42966.5|42946.5|42964|42944|0
1653627530000|2022-05-27 04:58:50|42969|42949|42969|42949|42969|42949|42969|42949|0
1653627540000|2022-05-27 04:59:00|42966.5|42946.5|42966.5|42946.5|42966.5|42946.5|42966.5|42946.5|2
1653627560000|2022-05-27 04:59:20|42969|42949|42971.5|42951.5|42971.5|42951.5|42969|42949|1
1653627580000|2022-05-27 04:59:40|42972.8|42952.8|42975.3|42955.3|42975.3|42955.3|42972.8|42952.8|1
1653627590000|2022-05-27 04:59:50|42976.5|42956.5|42977.8|42957.8|42979|42959|42976.5|42956.5|2
1653627600000|2022-05-27 05:00:00|42971.5|42951.5|42966.5|42946.5|42971.5|42951.5|42966.5|42946.5|2
1653627610000|2022-05-27 05:00:10|42965.3|42945.3|42964|42944|42966.5|42946.5|42964|42944|4
1653627630000|2022-05-27 05:00:30|42962.8|42942.8|42960.3|42940.3|42962.8|42942.8|42960.3|42940.3|1
1653627640000|2022-05-27 05:00:40|42959|42939|42955.3|42935.3|42959|42939|42954|42934|3
1653627650000|2022-05-27 05:00:50|42954|42934|42954|42934|42954|42934|42954|42934|5
1653627660000|2022-05-27 05:01:00|42955.3|42935.3|42956.5|42936.5|42956.5|42936.5|42954|42934|4
1653627670000|2022-05-27 05:01:10|42959|42939|42961.5|42941.5|42961.5|42941.5|42959|42939|2
1653627680000|2022-05-27 05:01:20|42965.3|42945.3|42964|42944|42965.3|42945.3|42962.8|42942.8|1
1653627690000|2022-05-27 05:01:30|42962.8|42942.8|42959|42939|42962.8|42942.8|42959|42939|1
1653627700000|2022-05-27 05:01:40|42960.3|42940.3|42964|42944|42964|42944|42960.3|42940.3|2
1653627730000|2022-05-27 05:02:10|42965.3|42945.3|42956.5|42936.5|42966.5|42946.5|42956.5|42936.5|6
1653627740000|2022-05-27 05:02:20|42957.8|42937.8|42950.3|42930.3|42957.8|42937.8|42950.3|42930.3|8
1653627750000|2022-05-27 05:02:30|42949|42929|42947.8|42927.8|42950.3|42930.3|42947.8|42927.8|2
1653627770000|2022-05-27 05:02:50|42949|42929|42946.5|42926.5|42949|42929|42944|42924|1
1653627780000|2022-05-27 05:03:00|42944|42924|42944|42924|42949|42929|42944|42924|1
1653627820000|2022-05-27 05:03:40|42941.5|42921.5|42941.5|42921.5|42941.5|42921.5|42941.5|42921.5|2
1653627830000|2022-05-27 05:03:50|42940.3|42920.3|42946.5|42926.5|42946.5|42926.5|42940.3|42920.3|6
1653627840000|2022-05-27 05:04:00|42949|42929|42951.5|42931.5|42951.5|42931.5|42949|42929|1
1653627850000|2022-05-27 05:04:10|42952.8|42932.8|42950.3|42930.3|42952.8|42932.8|42949|42929|1
1653627860000|2022-05-27 05:04:20|42951.5|42931.5|42949|42929|42951.5|42931.5|42949|42929|1
1653627870000|2022-05-27 05:04:30|42951.5|42931.5|42949|42929|42951.5|42931.5|42949|42929|0
1653627880000|2022-05-27 05:04:40|42952.8|42932.8|42952.8|42932.8|42952.8|42932.8|42949|42929|2
1653627890000|2022-05-27 05:04:50|42954|42934|42954|42934|42954|42934|42954|42934|0
1653627900000|2022-05-27 05:05:00|||||||||1
1653627910000|2022-05-27 05:05:10|42951.5|42931.5|42951.5|42931.5|42951.5|42931.5|42951.5|42931.5|0
1653627920000|2022-05-27 05:05:20|42950.3|42930.3|42945.3|42925.3|42950.3|42930.3|42945.3|42925.3|6
1653627930000|2022-05-27 05:05:30|42944|42924|42946.5|42926.5|42946.5|42926.5|42944|42924|1
1653627940000|2022-05-27 05:05:40|42949|42929|42949|42929|42949|42929|42949|42929|0
1653627960000|2022-05-27 05:06:00|42947.8|42927.8|42946.5|42926.5|42947.8|42927.8|42945.3|42925.3|1
1653627980000|2022-05-27 05:06:20|42947.8|42927.8|42951.5|42931.5|42951.5|42931.5|42947.8|42927.8|0
1653627990000|2022-05-27 05:06:30|42949|42929|42954|42934|42954|42934|42949|42929|1
1653628000000|2022-05-27 05:06:40|42955.3|42935.3|42956.5|42936.5|42956.5|42936.5|42955.3|42935.3|1
1653628010000|2022-05-27 05:06:50|42957.8|42937.8|42965.3|42945.3|42965.3|42945.3|42957.8|42937.8|1
1653628020000|2022-05-27 05:07:00|42967.8|42947.8|42967.8|42947.8|42967.8|42947.8|42967.8|42947.8|0
1653628030000|2022-05-27 05:07:10|42969|42949|42970.3|42950.3|42970.3|42950.3|42969|42949|1
1653628040000|2022-05-27 05:07:20|42972.8|42952.8|42974|42954|42974|42954|42972.8|42952.8|3
1653628070000|2022-05-27 05:07:50|||||||||1
1653628090000|2022-05-27 05:08:10|42979|42959|42982.8|42962.8|42982.8|42962.8|42979|42959|4
1653628120000|2022-05-27 05:08:40|||||||||1
1653628140000|2022-05-27 05:09:00|42981.5|42961.5|42981.5|42961.5|42981.5|42961.5|42981.5|42961.5|7
1653628150000|2022-05-27 05:09:10|42980.3|42960.3|42980.3|42960.3|42980.3|42960.3|42980.3|42960.3|0
1653628160000|2022-05-27 05:09:20|42981.5|42961.5|42981.5|42961.5|42981.5|42961.5|42981.5|42961.5|2
1653628170000|2022-05-27 05:09:30|42980.3|42960.3|42979|42959|42980.3|42960.3|42979|42959|0
1653628200000|2022-05-27 05:10:00|42976.5|42956.5|42976.5|42956.5|42976.5|42956.5|42976.5|42956.5|3
1653628220000|2022-05-27 05:10:20|||||||||1
1653628230000|2022-05-27 05:10:30|42975.3|42955.3|42974|42954|42975.3|42955.3|42974|42954|0
1653628240000|2022-05-27 05:10:40|42972.8|42952.8|42971.5|42951.5|42972.8|42952.8|42971.5|42951.5|2
1653628250000|2022-05-27 05:10:50|||||||||1
1653628270000|2022-05-27 05:11:10|42969|42949|42969|42949|42969|42949|42969|42949|6
1653628290000|2022-05-27 05:11:30|42967.8|42947.8|42969|42949|42969|42949|42966.5|42946.5|1
1653628300000|2022-05-27 05:11:40|42970.3|42950.3|42969|42949|42971.5|42951.5|42969|42949|0
1653628310000|2022-05-27 05:11:50|42970.3|42950.3|42972.8|42952.8|42972.8|42952.8|42970.3|42950.3|1
1653628320000|2022-05-27 05:12:00|42974|42954|42979|42959|42979|42959|42974|42954|0
1653628330000|2022-05-27 05:12:10|42984|42964|42984|42964|42984|42964|42984|42964|1
1653628350000|2022-05-27 05:12:30|42982.8|42962.8|42984|42964|42984|42964|42981.5|42961.5|1
1653628360000|2022-05-27 05:12:40|42985.3|42965.3|42984|42964|42985.3|42965.3|42984|42964|0
1653628370000|2022-05-27 05:12:50|42981.5|42961.5|42981.5|42961.5|42981.5|42961.5|42981.5|42961.5|9
1653628380000|2022-05-27 05:13:00|42979|42959|42974|42954|42979|42959|42974|42954|4
1653628390000|2022-05-27 05:13:10|42975.3|42955.3|42979|42959|42979|42959|42975.3|42955.3|0
1653628410000|2022-05-27 05:13:30|42974|42954|42974|42954|42974|42954|42974|42954|2
1653628420000|2022-05-27 05:13:40|42969|42949|42969|42949|42969|42949|42969|42949|0
1653628440000|2022-05-27 05:14:00|42971.5|42951.5|42969|42949|42971.5|42951.5|42969|42949|3
1653628450000|2022-05-27 05:14:10|42971.5|42951.5|42971.5|42951.5|42971.5|42951.5|42971.5|42951.5|0
1653628460000|2022-05-27 05:14:20|42970.3|42950.3|42971.5|42951.5|42971.5|42951.5|42969|42949|0
1653628470000|2022-05-27 05:14:30|42970.3|42950.3|42969|42949|42971.5|42951.5|42969|42949|0
1653628490000|2022-05-27 05:14:50|42971.5|42951.5|42969|42949|42971.5|42951.5|42969|42949|0
1653628500000|2022-05-27 05:15:00|42970.3|42950.3|42970.3|42950.3|42971.5|42951.5|42970.3|42950.3|1
1653628510000|2022-05-27 05:15:10|42971.5|42951.5|42969|42949|42974|42954|42969|42949|0
1653628540000|2022-05-27 05:15:40|42970.3|42950.3|42974|42954|42974|42954|42970.3|42950.3|4
1653628550000|2022-05-27 05:15:50|42976.5|42956.5|42966.6|42946.6|42976.5|42956.5|42966.6|42946.6|5
1653628560000|2022-05-27 05:16:00|42969|42949|42969.1|42949.1|42970.3|42950.3|42969|42949|0
1653628580000|2022-05-27 05:16:20|42967.8|42947.8|42966.6|42946.6|42967.8|42947.8|42966.6|42946.6|1
1653628590000|2022-05-27 05:16:30|42967.8|42947.8|42970.3|42950.3|42971.5|42951.5|42966.6|42946.6|2
1653628600000|2022-05-27 05:16:40|42971.5|42951.5|42969|42949|42974|42954|42969|42949|0
1653628610000|2022-05-27 05:16:50|42967.8|42947.8|42967.8|42947.8|42967.8|42947.8|42967.8|42947.8|0
1653628620000|2022-05-27 05:17:00|42966.5|42946.5|42969|42949|42969|42949|42965.3|42945.3|0
1653628630000|2022-05-27 05:17:10|42970.3|42950.3|42969|42949|42970.3|42950.3|42969|42949|2
1653628640000|2022-05-27 05:17:20|42967.8|42947.8|42966.5|42946.5|42967.8|42947.8|42966.5|42946.5|0
1653628650000|2022-05-27 05:17:30|42962.8|42942.8|42962.8|42942.8|42962.8|42942.8|42962.8|42942.8|2
1653628660000|2022-05-27 05:17:40|42961.5|42941.5|42960.3|42940.3|42962.8|42942.8|42960.3|42940.3|4
1653628670000|2022-05-27 05:17:50|42959|42939|42954|42934|42959|42939|42952.8|42932.8|1
1653628680000|2022-05-27 05:18:00|42952.8|42932.8|42956.5|42936.5|42956.5|42936.5|42952.8|42932.8|2
1653628690000|2022-05-27 05:18:10|42957.8|42937.8|42959|42939|42959|42939|42957.8|42937.8|3
1653628700000|2022-05-27 05:18:20|42961.5|42941.5|42961.5|42941.5|42961.5|42941.5|42961.5|42941.5|0
1653628710000|2022-05-27 05:18:30|42964|42944|42966.5|42946.5|42967.8|42947.8|42964|42944|8
1653628740000|2022-05-27 05:19:00|42967.8|42947.8|42964|42944|42967.8|42947.8|42964|42944|1
1653628750000|2022-05-27 05:19:10|42966.5|42946.5|42964|42944|42966.5|42946.5|42964|42944|1
1653628760000|2022-05-27 05:19:20|42965.3|42945.3|42966.5|42946.5|42966.5|42946.5|42965.3|42945.3|0
1653628780000|2022-05-27 05:19:40|42964|42944|42964|42944|42964|42944|42964|42944|1
1653628810000|2022-05-27 05:20:10|42962.8|42942.8|42960.3|42940.3|42962.8|42942.8|42960.3|42940.3|1
1653628830000|2022-05-27 05:20:30|42959|42939|42956.5|42936.5|42959|42939|42956.5|42936.5|2
1653628840000|2022-05-27 05:20:40|42951.5|42931.5|42951.5|42931.5|42951.5|42931.5|42950.3|42930.3|3
1653628860000|2022-05-27 05:21:00|42949|42929|42949|42929|42949|42929|42949|42929|2
1653628870000|2022-05-27 05:21:10|42941.5|42921.5|42939|42919|42941.5|42921.5|42939|42919|5
1653628880000|2022-05-27 05:21:20|42936.5|42916.5|42924|42904|42936.5|42916.5|42924|42904|15
1653628900000|2022-05-27 05:21:40|42926.5|42906.5|42930.3|42910.3|42932.8|42912.8|42926.5|42906.5|2
1653628910000|2022-05-27 05:21:50|42929|42909|42931.5|42911.5|42931.5|42911.5|42929|42909|1
1653628920000|2022-05-27 05:22:00|42930.3|42910.3|42934|42914|42934|42914|42929|42909|3
1653628930000|2022-05-27 05:22:10|42936.5|42916.5|42932.8|42912.8|42936.5|42916.5|42932.8|42912.8|0
1653628940000|2022-05-27 05:22:20|42934|42914|42931.5|42911.5|42934|42914|42929|42909|7
1653628950000|2022-05-27 05:22:30|42934|42914|42935.3|42915.3|42939|42919|42934|42914|0
1653628960000|2022-05-27 05:22:40|42934|42914|42939|42919|42939|42919|42934|42914|6
1653628970000|2022-05-27 05:22:50|42937.8|42917.8|42934|42914|42937.8|42917.8|42931.5|42911.5|4
1653628980000|2022-05-27 05:23:00|42931.5|42911.5|42929|42909|42934|42914|42929|42909|1
1653628990000|2022-05-27 05:23:10|||||||||1
1653629000000|2022-05-27 05:23:20|||||||||1
1653629010000|2022-05-27 05:23:30|42927.8|42907.8|42924|42904|42927.8|42907.8|42924|42904|5
1653629020000|2022-05-27 05:23:40|42925.3|42905.3|42927.8|42907.8|42927.8|42907.8|42925.3|42905.3|0
1653629030000|2022-05-27 05:23:50|42926.5|42906.5|42926.5|42906.5|42926.5|42906.5|42926.5|42906.5|0
1653629040000|2022-05-27 05:24:00|42925.3|42905.3|42925.3|42905.3|42925.3|42905.3|42925.3|42905.3|3
1653629060000|2022-05-27 05:24:20|42924|42904|42921.6|42901.6|42924|42904|42921.6|42901.6|2
1653629070000|2022-05-27 05:24:30|42920.3|42900.3|42917.8|42897.8|42920.3|42900.3|42902.8|42882.8|27
1653629080000|2022-05-27 05:24:40|42916.5|42896.5|42916.5|42896.5|42916.5|42896.5|42916.5|42896.5|0
1653629090000|2022-05-27 05:24:50|42914|42894|42916.5|42896.5|42916.5|42896.5|42914|42894|1
1653629100000|2022-05-27 05:25:00|42914|42894|42911.5|42891.5|42914|42894|42911.5|42891.5|3
1653629110000|2022-05-27 05:25:10|||||||||1
1653629130000|2022-05-27 05:25:30|42910.3|42890.3|42909|42889|42910.3|42890.3|42909|42889|0
1653629150000|2022-05-27 05:25:50|42910.3|42890.3|42912.8|42892.8|42912.8|42892.8|42909|42889|3
1653629160000|2022-05-27 05:26:00|42911.5|42891.5|42914|42894|42914|42894|42911.5|42891.5|1
1653629180000|2022-05-27 05:26:20|42915.3|42895.3|42919|42899|42919|42899|42915.3|42895.3|1
1653629210000|2022-05-27 05:26:50|42916.5|42896.5|42915.3|42895.3|42916.5|42896.5|42915.3|42895.3|1
1653629220000|2022-05-27 05:27:00|42916.5|42896.5|42915.3|42895.3|42917.8|42897.8|42915.3|42895.3|3
1653629230000|2022-05-27 05:27:10|42919|42899|42919|42899|42919|42899|42919|42899|1
1653629250000|2022-05-27 05:27:30|42916.5|42896.5|42916.5|42896.5|42916.5|42896.5|42916.5|42896.5|2
1653629260000|2022-05-27 05:27:40|42914|42894|42911.5|42891.5|42914|42894|42911.5|42891.5|0
1653629270000|2022-05-27 05:27:50|||||||||2
1653629290000|2022-05-27 05:28:10|42912.8|42892.8|42912.8|42892.8|42912.8|42892.8|42912.8|42892.8|5
1653629300000|2022-05-27 05:28:20|42914|42894|42907.8|42887.8|42914|42894|42907.8|42887.8|5
1653629310000|2022-05-27 05:28:30|42906.5|42886.5|42897.8|42877.8|42906.5|42886.5|42897.8|42877.8|8
1653629320000|2022-05-27 05:28:40|42896.5|42876.5|42902.8|42882.8|42902.8|42882.8|42896.5|42876.5|4
1653629330000|2022-05-27 05:28:50|42904|42884|42907.8|42887.8|42907.8|42887.8|42904|42884|0
1653629340000|2022-05-27 05:29:00|||||||||1
1653629350000|2022-05-27 05:29:10|42910.3|42890.3|42906.5|42886.5|42910.3|42890.3|42906.5|42886.5|7
1653629360000|2022-05-27 05:29:20|42909|42889|42899|42879|42909|42889|42899|42879|4
1653629370000|2022-05-27 05:29:30|42900.3|42880.3|42901.5|42881.5|42901.5|42881.5|42900.3|42880.3|4
1653629390000|2022-05-27 05:29:50|42902.8|42882.8|42902.8|42882.8|42902.8|42882.8|42902.8|42882.8|0
1653629400000|2022-05-27 05:30:00|42904|42884|42929|42909|42929|42909|42886.5|42866.5|35
1653629410000|2022-05-27 05:30:10|42926.5|42906.5|42907.8|42887.8|42926.5|42906.5|42907.8|42887.8|10
1653629420000|2022-05-27 05:30:20|42906.6|42886.6|42906.6|42886.6|42906.6|42886.6|42906.6|42886.6|3
1653629430000|2022-05-27 05:30:30|42904.1|42884.1|42904.1|42884.1|42904.1|42884.1|42904.1|42884.1|2
1653629440000|2022-05-27 05:30:40|42902.8|42882.8|42904.1|42884.1|42904.1|42884.1|42899.1|42879.1|2
1653629450000|2022-05-27 05:30:50|42906.6|42886.6|42914.1|42894.1|42916.6|42896.6|42906.6|42886.6|5
1653629460000|2022-05-27 05:31:00|42911.6|42891.6|42919.1|42899.1|42919.1|42899.1|42909.1|42889.1|5
1653629470000|2022-05-27 05:31:10|42921.6|42901.6|42914.1|42894.1|42921.6|42901.6|42914.1|42894.1|5
1653629480000|2022-05-27 05:31:20|||||||||1
1653629490000|2022-05-27 05:31:30|42917.8|42897.8|42919.1|42899.1|42919.1|42899.1|42917.8|42897.8|4
1653629500000|2022-05-27 05:31:40|42917.8|42897.8|42912.8|42892.8|42917.8|42897.8|42912.8|42892.8|1
1653629510000|2022-05-27 05:31:50|42906.6|42886.6|42906.6|42886.6|42906.6|42886.6|42905.3|42885.3|2
1653629520000|2022-05-27 05:32:00|42905.3|42885.3|42909.1|42889.1|42909.1|42889.1|42904.1|42884.1|2
1653629540000|2022-05-27 05:32:20|42910.3|42890.3|42904.1|42884.1|42911.6|42891.6|42904.1|42884.1|4
1653629550000|2022-05-27 05:32:30|42902.8|42882.8|42899.1|42879.1|42904.1|42884.1|42899.1|42879.1|5
1653629560000|2022-05-27 05:32:40|42897.8|42877.8|42899.1|42879.1|42899.1|42879.1|42896.6|42876.6|1
1653629570000|2022-05-27 05:32:50|42890.3|42870.3|42889.1|42869.1|42890.3|42870.3|42889.1|42869.1|9
1653629580000|2022-05-27 05:33:00|42884.1|42864.1|42889.1|42869.1|42889.1|42869.1|42884.1|42864.1|2
1653629590000|2022-05-27 05:33:10|42890.3|42870.3|42894.1|42874.1|42894.1|42874.1|42890.3|42870.3|0
1653629600000|2022-05-27 05:33:20|42891.6|42871.6|42889.1|42869.1|42891.6|42871.6|42889.1|42869.1|6
1653629610000|2022-05-27 05:33:30|42887.8|42867.8|42894.1|42874.1|42894.1|42874.1|42887.8|42867.8|1
1653629620000|2022-05-27 05:33:40|42896.6|42876.6|42894.1|42874.1|42896.6|42876.6|42894.1|42874.1|1
1653629630000|2022-05-27 05:33:50|42889.1|42869.1|42886.6|42866.6|42889.1|42869.1|42886.6|42866.6|2
1653629640000|2022-05-27 05:34:00|42885.3|42865.3|42874.1|42854.1|42885.3|42865.3|42870.3|42850.3|24
1653629650000|2022-05-27 05:34:10|42871.6|42851.6|42869.1|42849.1|42871.6|42851.6|42869.1|42849.1|2
1653629660000|2022-05-27 05:34:20|42867.8|42847.8|42869.1|42849.1|42869.1|42849.1|42866.6|42846.6|2
1653629670000|2022-05-27 05:34:30|42871.6|42851.6|42869.1|42849.1|42871.6|42851.6|42869.1|42849.1|2
1653629680000|2022-05-27 05:34:40|||||||||2
1653629690000|2022-05-27 05:34:50|42870.3|42850.3|42870.3|42850.3|42870.3|42850.3|42870.3|42850.3|0
1653629700000|2022-05-27 05:35:00|42871.6|42851.6|42874.1|42854.1|42874.1|42854.1|42869.1|42849.1|2
1653629710000|2022-05-27 05:35:10|42871.6|42851.6|42871.6|42851.6|42871.6|42851.6|42871.6|42851.6|2
1653629720000|2022-05-27 05:35:20|42874.1|42854.1|42874.1|42854.1|42874.1|42854.1|42874.1|42854.1|3
1653629730000|2022-05-27 05:35:30|42871.6|42851.6|42871.6|42851.6|42871.6|42851.6|42871.6|42851.6|2
1653629740000|2022-05-27 05:35:40|42869.1|42849.1|42865.3|42845.3|42869.1|42849.1|42865.3|42845.3|1
1653629760000|2022-05-27 05:36:00|42864.1|42844.1|42861.6|42841.6|42866.6|42846.6|42861.6|42841.6|11
1653629770000|2022-05-27 05:36:10|42864.1|42844.1|42869.1|42849.1|42869.1|42849.1|42864.1|42844.1|7
1653629790000|2022-05-27 05:36:30|42871.6|42851.6|42874.1|42854.1|42874.1|42854.1|42869.1|42849.1|2
1653629800000|2022-05-27 05:36:40|42875.3|42855.3|42877.8|42857.8|42877.8|42857.8|42875.3|42855.3|2
1653629820000|2022-05-27 05:37:00|||||||||3
1653629830000|2022-05-27 05:37:10|42879.1|42859.1|42879.1|42859.1|42879.1|42859.1|42879.1|42859.1|0
1653629840000|2022-05-27 05:37:20|42884.1|42864.1|42884.1|42864.1|42884.1|42864.1|42884.1|42864.1|0
1653629850000|2022-05-27 05:37:30|42882.8|42862.8|42881.6|42861.6|42882.8|42862.8|42881.6|42861.6|1
1653629860000|2022-05-27 05:37:40|42876.6|42856.6|42876.6|42856.6|42876.6|42856.6|42875.3|42855.3|2
1653629870000|2022-05-27 05:37:50|42879.1|42859.1|42879.1|42859.1|42879.1|42859.1|42879.1|42859.1|0
1653629880000|2022-05-27 05:38:00|42881.6|42861.6|42884.1|42864.1|42884.1|42864.1|42881.6|42861.6|7
1653629890000|2022-05-27 05:38:10|42882.8|42862.8|42881.6|42861.6|42882.8|42862.8|42881.6|42861.6|2
1653629910000|2022-05-27 05:38:30|42884.1|42864.1|42879.1|42859.1|42884.1|42864.1|42879.1|42859.1|2
1653629920000|2022-05-27 05:38:40|42880.3|42860.3|42884.1|42864.1|42884.1|42864.1|42880.3|42860.3|0
1653629930000|2022-05-27 05:38:50|42882.8|42862.8|42879.1|42859.1|42884.1|42864.1|42879.1|42859.1|0
1653629940000|2022-05-27 05:39:00|42877.8|42857.8|42874.1|42854.1|42877.8|42857.8|42871.6|42851.6|5
1653629960000|2022-05-27 05:39:20|42875.3|42855.3|42876.6|42856.6|42876.6|42856.6|42875.3|42855.3|1
1653629970000|2022-05-27 05:39:30|42874.1|42854.1|42874.1|42854.1|42874.1|42854.1|42872.8|42852.8|3
1653629990000|2022-05-27 05:39:50|42879.1|42859.1|42879.1|42859.1|42879.1|42859.1|42876.6|42856.6|0
1653630000000|2022-05-27 05:40:00|42877.8|42857.8|42881.6|42861.6|42881.6|42861.6|42877.8|42857.8|3
1653630020000|2022-05-27 05:40:20|42884.1|42864.1|42889.1|42869.1|42889.1|42869.1|42884.1|42864.1|8
1653630030000|2022-05-27 05:40:30|||||||||3
1653630040000|2022-05-27 05:40:40|42891.6|42871.6|42894.1|42874.1|42894.1|42874.1|42891.6|42871.6|8
1653630050000|2022-05-27 05:40:50|42890.3|42870.3|42889.1|42869.1|42890.3|42870.3|42889.1|42869.1|7
1653630060000|2022-05-27 05:41:00|42887.8|42867.8|42890.3|42870.3|42891.6|42871.6|42887.8|42867.8|7
1653630080000|2022-05-27 05:41:20|42889|42869|42889.1|42869.1|42889.1|42869.1|42886.6|42866.6|1
1653630110000|2022-05-27 05:41:50|42887.8|42867.8|42886.6|42866.6|42887.8|42867.8|42885.3|42865.3|2
1653630120000|2022-05-27 05:42:00|42885.3|42865.3|42885.3|42865.3|42885.3|42865.3|42885.3|42865.3|3
1653630130000|2022-05-27 05:42:10|42884.1|42864.1|42884.1|42864.1|42884.1|42864.1|42884.1|42864.1|0
1653630140000|2022-05-27 05:42:20|42882.8|42862.8|42882.8|42862.8|42882.8|42862.8|42882.8|42862.8|0
1653630150000|2022-05-27 05:42:30|42881.6|42861.6|42876.6|42856.6|42881.6|42861.6|42876.6|42856.6|3
1653630180000|2022-05-27 05:43:00|42877.8|42857.8|42889.1|42869.1|42889.1|42869.1|42877.8|42857.8|10
1653630210000|2022-05-27 05:43:30|42886.6|42866.6|42887.8|42867.8|42887.8|42867.8|42886.6|42866.6|1
1653630220000|2022-05-27 05:43:40|42889.1|42869.1|42884.1|42864.1|42889.1|42869.1|42884.1|42864.1|0
1653630230000|2022-05-27 05:43:50|42886.6|42866.6|42884.1|42864.1|42886.6|42866.6|42884.1|42864.1|1
1653630250000|2022-05-27 05:44:10|42885.3|42865.3|42884.1|42864.1|42885.3|42865.3|42884.1|42864.1|4
1653630260000|2022-05-27 05:44:20|42882.8|42862.8|42881.6|42861.6|42882.8|42862.8|42879.1|42859.1|2
1653630270000|2022-05-27 05:44:30|42880.3|42860.3|42879.1|42859.1|42880.3|42860.3|42879.1|42859.1|0
1653630280000|2022-05-27 05:44:40|42877.8|42857.8|42877.8|42857.8|42877.8|42857.8|42877.8|42857.8|0
1653630290000|2022-05-27 05:44:50|||||||||1
1653630300000|2022-05-27 05:45:00|42876.6|42856.6|42874.1|42854.1|42876.6|42856.6|42874.1|42854.1|1
1653630310000|2022-05-27 05:45:10|42876.6|42856.6|42874.1|42854.1|42876.6|42856.6|42874.1|42854.1|0
1653630320000|2022-05-27 05:45:20|||||||||1
1653630330000|2022-05-27 05:45:30|42872.8|42852.8|42872.8|42852.8|42872.8|42852.8|42872.8|42852.8|0
1653630340000|2022-05-27 05:45:40|42874.1|42854.1|42874.1|42854.1|42874.1|42854.1|42874.1|42854.1|1
1653630350000|2022-05-27 05:45:50|42869.1|42849.1|42869.1|42849.1|42869.1|42849.1|42869.1|42849.1|2
1653630360000|2022-05-27 05:46:00|42867.8|42847.8|42869.1|42849.1|42869.1|42849.1|42866.6|42846.6|1
1653630370000|2022-05-27 05:46:10|42871.6|42851.6|42875.3|42855.3|42876.6|42856.6|42871.6|42851.6|1
1653630380000|2022-05-27 05:46:20|42874.1|42854.1|42879.1|42859.1|42879.1|42859.1|42874.1|42854.1|1
1653630400000|2022-05-27 05:46:40|42876.6|42856.6|42874.1|42854.1|42879.1|42859.1|42874.1|42854.1|0
1653630420000|2022-05-27 05:47:00|42871.6|42851.6|42867.8|42847.8|42871.6|42851.6|42867.8|42847.8|7
1653630430000|2022-05-27 05:47:10|42865.3|42845.3|42862.8|42842.8|42865.3|42845.3|42862.8|42842.8|6
1653630450000|2022-05-27 05:47:30|42861.6|42841.6|42861.6|42841.6|42861.6|42841.6|42861.6|42841.6|1
1653630460000|2022-05-27 05:47:40|42856.6|42836.6|42849.1|42829.1|42856.6|42836.6|42849.1|42829.1|12
1653630470000|2022-05-27 05:47:50|42846.6|42826.6|42839.1|42819.1|42846.6|42826.6|42839.1|42819.1|6
1653630480000|2022-05-27 05:48:00|42824.1|42804.1|42809.1|42789.1|42824.1|42804.1|42809.1|42789.1|15
1653630490000|2022-05-27 05:48:10|42810.3|42790.3|42814.1|42794.1|42814.1|42794.1|42810.3|42790.3|6
1653630500000|2022-05-27 05:48:20|42811.6|42791.6|42810.3|42790.3|42811.6|42791.6|42809.1|42789.1|8
1653630510000|2022-05-27 05:48:30|42809.1|42789.1|42801.6|42781.6|42809.1|42789.1|42801.6|42781.6|5
1653630530000|2022-05-27 05:48:50|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|1
1653630540000|2022-05-27 05:49:00|42797.8|42777.8|42792.8|42772.8|42797.8|42777.8|42792.8|42772.8|13
1653630550000|2022-05-27 05:49:10|42789.1|42769.1|42785.3|42765.3|42789.1|42769.1|42784.1|42764.1|6
1653630560000|2022-05-27 05:49:20|42786.6|42766.6|42781.6|42761.6|42786.6|42766.6|42781.6|42761.6|1
1653630570000|2022-05-27 05:49:30|42784.1|42764.1|42789.1|42769.1|42790.3|42770.3|42784.1|42764.1|6
1653630580000|2022-05-27 05:49:40|42794.1|42774.1|42794.1|42774.1|42794.1|42774.1|42794.1|42774.1|0
1653630590000|2022-05-27 05:49:50|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|0
1653630600000|2022-05-27 05:50:00|42799.1|42779.1|42810.3|42790.3|42810.3|42790.3|42799.1|42779.1|9
1653630610000|2022-05-27 05:50:10|42812.8|42792.8|42814.1|42794.1|42814.1|42794.1|42809.1|42789.1|10
1653630620000|2022-05-27 05:50:20|42815.3|42795.3|42824.1|42804.1|42824.1|42804.1|42815.3|42795.3|3
1653630630000|2022-05-27 05:50:30|42822.8|42802.8|42824.1|42804.1|42827.8|42807.8|42822.8|42802.8|2
1653630640000|2022-05-27 05:50:40|42822.8|42802.8|42816.6|42796.6|42824.1|42804.1|42816.6|42796.6|1
1653630650000|2022-05-27 05:50:50|42815.3|42795.3|42809.1|42789.1|42819.1|42799.1|42809.1|42789.1|1
1653630660000|2022-05-27 05:51:00|||||||||1
1653630670000|2022-05-27 05:51:10|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|1
1653630680000|2022-05-27 05:51:20|42804.1|42784.1|42802.8|42782.8|42804.1|42784.1|42802.8|42782.8|0
1653630690000|2022-05-27 05:51:30|42800.3|42780.3|42806.6|42786.6|42806.6|42786.6|42800.3|42780.3|1
1653630700000|2022-05-27 05:51:40|42809.1|42789.1|42812.8|42792.8|42812.8|42792.8|42809.1|42789.1|1
1653630710000|2022-05-27 05:51:50|42814.1|42794.1|42816.6|42796.6|42816.6|42796.6|42814.1|42794.1|1
1653630720000|2022-05-27 05:52:00|42815.3|42795.3|42814.1|42794.1|42816.6|42796.6|42814.1|42794.1|1
1653630730000|2022-05-27 05:52:10|||||||||2
1653630740000|2022-05-27 05:52:20|42812.8|42792.8|42802.8|42782.8|42812.8|42792.8|42802.8|42782.8|2
1653630750000|2022-05-27 05:52:30|42801.6|42781.6|42799.1|42779.1|42801.6|42781.6|42796.6|42776.6|7
1653630760000|2022-05-27 05:52:40|42797.8|42777.8|42799.1|42779.1|42799.1|42779.1|42795.3|42775.3|2
1653630770000|2022-05-27 05:52:50|42802.8|42782.8|42806.6|42786.6|42806.6|42786.6|42801.6|42781.6|5
1653630780000|2022-05-27 05:53:00|42805.3|42785.3|42802.8|42782.8|42805.3|42785.3|42802.8|42782.8|3
1653630790000|2022-05-27 05:53:10|42804.1|42784.1|42791.5|42771.5|42804.1|42784.1|42791.5|42771.5|10
1653630800000|2022-05-27 05:53:20|42790.3|42770.3|42786.5|42766.5|42790.3|42770.3|42786.5|42766.5|3
1653630810000|2022-05-27 05:53:30|42787.8|42767.8|42786.5|42766.5|42787.8|42767.8|42785.3|42765.3|4
1653630820000|2022-05-27 05:53:40|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|2
1653630830000|2022-05-27 05:53:50|42789|42769|42791.5|42771.5|42791.5|42771.5|42789|42769|0
1653630840000|2022-05-27 05:54:00|42789|42769|42787.8|42767.8|42791.5|42771.5|42787.8|42767.8|4
1653630850000|2022-05-27 05:54:10|42786.6|42766.6|42780.3|42760.3|42786.6|42766.6|42780.3|42760.3|0
1653630860000|2022-05-27 05:54:20|42779.1|42759.1|42775.3|42755.3|42779.1|42759.1|42775.3|42755.3|0
1653630870000|2022-05-27 05:54:30|42777.8|42757.8|42766.5|42746.5|42779|42759|42766.5|42746.5|17
1653630880000|2022-05-27 05:54:40|42767.8|42747.8|42764.1|42744.1|42767.8|42747.8|42764.1|42744.1|1
1653630890000|2022-05-27 05:54:50|42766.6|42746.6|42766.6|42746.6|42767.8|42747.8|42766.6|42746.6|8
1653630900000|2022-05-27 05:55:00|42765.3|42745.3|42770.3|42750.3|42770.3|42750.3|42765.3|42745.3|3
1653630910000|2022-05-27 05:55:10|42771.5|42751.5|42779.1|42759.1|42781.6|42761.6|42771.5|42751.5|6
1653630920000|2022-05-27 05:55:20|42780.3|42760.3|42782.8|42762.8|42782.8|42762.8|42779.1|42759.1|0
1653630930000|2022-05-27 05:55:30|42784.1|42764.1|42786.6|42766.6|42786.6|42766.6|42784.1|42764.1|1
1653630940000|2022-05-27 05:55:40|42787.8|42767.8|42791.6|42771.6|42791.6|42771.6|42787.8|42767.8|6
1653630960000|2022-05-27 05:56:00|42795.3|42775.3|42796.6|42776.6|42796.6|42776.6|42792.8|42772.8|7
1653630970000|2022-05-27 05:56:10|||||||||1
1653630980000|2022-05-27 05:56:20|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|1
1653630990000|2022-05-27 05:56:30|42799|42779|42797.8|42777.8|42799|42779|42796.6|42776.6|5
1653631000000|2022-05-27 05:56:40|42799.1|42779.1|42800.3|42780.3|42801.6|42781.6|42799.1|42779.1|0
1653631010000|2022-05-27 05:56:50|42801.6|42781.6|42805.3|42785.3|42805.3|42785.3|42801.6|42781.6|8
1653631020000|2022-05-27 05:57:00|42806.6|42786.6|42801.6|42781.6|42806.6|42786.6|42801.6|42781.6|2
1653631030000|2022-05-27 05:57:10|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|3
1653631050000|2022-05-27 05:57:30|42805.3|42785.3|42806.6|42786.6|42806.6|42786.6|42805.3|42785.3|0
1653631060000|2022-05-27 05:57:40|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|0
1653631070000|2022-05-27 05:57:50|42809.1|42789.1|42809.1|42789.1|42809.1|42789.1|42809.1|42789.1|5
1653631080000|2022-05-27 05:58:00|||||||||1
1653631090000|2022-05-27 05:58:10|42807.8|42787.8|42806.6|42786.6|42807.8|42787.8|42806.6|42786.6|0
1653631100000|2022-05-27 05:58:20|||||||||1
1653631120000|2022-05-27 05:58:40|||||||||1
1653631130000|2022-05-27 05:58:50|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|0
1653631140000|2022-05-27 05:59:00|42806.6|42786.6|42809.1|42789.1|42809.1|42789.1|42806.6|42786.6|1
1653631150000|2022-05-27 05:59:10|42811.6|42791.6|42814.1|42794.1|42814.1|42794.1|42811.6|42791.6|5
1653631160000|2022-05-27 05:59:20|||||||||3
1653631170000|2022-05-27 05:59:30|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|0
1653631180000|2022-05-27 05:59:40|42811.6|42791.6|42812.8|42792.8|42812.8|42792.8|42809.1|42789.1|0
1653631200000|2022-05-27 06:00:00|42814.1|42794.1|42826.6|42806.6|42826.6|42806.6|42814.1|42794.1|10
1653631210000|2022-05-27 06:00:10|42827.8|42807.8|42844.1|42824.1|42845.3|42825.3|42827.8|42807.8|13
1653631220000|2022-05-27 06:00:20|42840.3|42820.3|42836.6|42816.6|42840.3|42820.3|42836.6|42816.6|6
1653631230000|2022-05-27 06:00:30|42831.6|42811.6|42831.6|42811.6|42831.6|42811.6|42831.6|42811.6|1
1653631250000|2022-05-27 06:00:50|42829.1|42809.1|42829.1|42809.1|42830.3|42810.3|42829.1|42809.1|0
1653631270000|2022-05-27 06:01:10|42826.6|42806.6|42829.1|42809.1|42829.1|42809.1|42826.6|42806.6|3
1653631280000|2022-05-27 06:01:20|42831.6|42811.6|42836.6|42816.6|42836.6|42816.6|42831.6|42811.6|3
1653631300000|2022-05-27 06:01:40|42834.1|42814.1|42834.1|42814.1|42834.1|42814.1|42834.1|42814.1|3
1653631310000|2022-05-27 06:01:50|||||||||2
1653631320000|2022-05-27 06:02:00|42832.8|42812.8|42831.6|42811.6|42832.8|42812.8|42831.6|42811.6|2
1653631330000|2022-05-27 06:02:10|42832.8|42812.8|42832.8|42812.8|42832.8|42812.8|42832.8|42812.8|1
1653631340000|2022-05-27 06:02:20|42830.3|42810.3|42832.8|42812.8|42832.8|42812.8|42830.3|42810.3|0
1653631360000|2022-05-27 06:02:40|42834.1|42814.1|42837.8|42817.8|42837.8|42817.8|42834.1|42814.1|5
1653631370000|2022-05-27 06:02:50|42839.1|42819.1|42839.1|42819.1|42839.1|42819.1|42839.1|42819.1|2
1653631380000|2022-05-27 06:03:00|42842.8|42822.8|42844.1|42824.1|42844.1|42824.1|42842.8|42822.8|0
1653631390000|2022-05-27 06:03:10|42847.8|42827.8|42847.8|42827.8|42847.8|42827.8|42847.8|42827.8|1
1653631400000|2022-05-27 06:03:20|42849.1|42829.1|42844.1|42824.1|42849.1|42829.1|42844.1|42824.1|0
1653631420000|2022-05-27 06:03:40|42849.1|42829.1|42849.1|42829.1|42849.1|42829.1|42849.1|42829.1|5
1653631440000|2022-05-27 06:04:00|42847.8|42827.8|42849.1|42829.1|42849.1|42829.1|42847.8|42827.8|4
1653631470000|2022-05-27 06:04:30|||||||||1
1653631480000|2022-05-27 06:04:40|42846.6|42826.6|42839.1|42819.1|42846.6|42826.6|42839.1|42819.1|0
1653631490000|2022-05-27 06:04:50|||||||||2
1653631510000|2022-05-27 06:05:10|42837.8|42817.8|42841.6|42821.6|42841.6|42821.6|42837.8|42817.8|1
1653631520000|2022-05-27 06:05:20|42844.1|42824.1|42846.6|42826.6|42846.6|42826.6|42844.1|42824.1|0
1653631530000|2022-05-27 06:05:30|42844.1|42824.1|42839.1|42819.1|42844.1|42824.1|42839.1|42819.1|7
1653631540000|2022-05-27 06:05:40|||||||||2
1653631550000|2022-05-27 06:05:50|42835.3|42815.3|42835.3|42815.3|42835.3|42815.3|42835.3|42815.3|1
1653631560000|2022-05-27 06:06:00|42831.6|42811.6|42824.1|42804.1|42831.6|42811.6|42824.1|42804.1|10
1653631580000|2022-05-27 06:06:20|42826.6|42806.6|42824.1|42804.1|42826.6|42806.6|42824.1|42804.1|1
1653631590000|2022-05-27 06:06:30|||||||||1
1653631620000|2022-05-27 06:07:00|42825.3|42805.3|42827.8|42807.8|42827.8|42807.8|42825.3|42805.3|1
1653631630000|2022-05-27 06:07:10|42825.3|42805.3|42825.3|42805.3|42825.3|42805.3|42825.3|42805.3|0
1653631640000|2022-05-27 06:07:20|42824.1|42804.1|42819.1|42799.1|42824.1|42804.1|42819.1|42799.1|2
1653631650000|2022-05-27 06:07:30|42816.6|42796.6|42819.1|42799.1|42819.1|42799.1|42814.1|42794.1|0
1653631670000|2022-05-27 06:07:50|42814.1|42794.1|42819.1|42799.1|42819.1|42799.1|42814.1|42794.1|1
1653631680000|2022-05-27 06:08:00|42821.6|42801.6|42819.1|42799.1|42821.6|42801.6|42819.1|42799.1|0
1653631690000|2022-05-27 06:08:10|42816.6|42796.6|42816.6|42796.6|42816.6|42796.6|42814.1|42794.1|1
1653631710000|2022-05-27 06:08:30|42814.1|42794.1|42814.1|42794.1|42814.1|42794.1|42814.1|42794.1|0
1653631720000|2022-05-27 06:08:40|42811.6|42791.6|42811.6|42791.6|42811.6|42791.6|42811.6|42791.6|0
1653631730000|2022-05-27 06:08:50|42814.1|42794.1|42814.1|42794.1|42814.1|42794.1|42811.6|42791.6|0
1653631740000|2022-05-27 06:09:00|42812.8|42792.8|42809.1|42789.1|42812.8|42792.8|42809.1|42789.1|4
1653631750000|2022-05-27 06:09:10|42807.8|42787.8|42809.1|42789.1|42809.1|42789.1|42806.6|42786.6|0
1653631760000|2022-05-27 06:09:20|42811.6|42791.6|42806.6|42786.6|42811.6|42791.6|42806.6|42786.6|2
1653631770000|2022-05-27 06:09:30|42805.3|42785.3|42806.6|42786.6|42806.6|42786.6|42804.1|42784.1|2
1653631780000|2022-05-27 06:09:40|42807.8|42787.8|42804.1|42784.1|42807.8|42787.8|42804.1|42784.1|1
1653631790000|2022-05-27 06:09:50|42802.8|42782.8|42802.8|42782.8|42804.1|42784.1|42802.8|42782.8|0
1653631800000|2022-05-27 06:10:00|42804.1|42784.1|42806.6|42786.6|42806.6|42786.6|42802.8|42782.8|2
1653631820000|2022-05-27 06:10:20|42804.1|42784.1|42802.8|42782.8|42809.1|42789.1|42802.8|42782.8|2
1653631850000|2022-05-27 06:10:50|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|0
1653631860000|2022-05-27 06:11:00|42806.6|42786.6|42809.1|42789.1|42809.1|42789.1|42806.6|42786.6|4
1653631870000|2022-05-27 06:11:10|42811.6|42791.6|42811.6|42791.6|42811.6|42791.6|42811.6|42791.6|1
1653631880000|2022-05-27 06:11:20|42816.6|42796.6|42821.6|42801.6|42821.6|42801.6|42816.6|42796.6|6
1653631890000|2022-05-27 06:11:30|42824.1|42804.1|42831.6|42811.6|42831.6|42811.6|42824.1|42804.1|3
1653631900000|2022-05-27 06:11:40|42829.1|42809.1|42829.1|42809.1|42829.1|42809.1|42829.1|42809.1|0
1653631910000|2022-05-27 06:11:50|||||||||1
1653631920000|2022-05-27 06:12:00|42824.1|42804.1|42822.8|42802.8|42824.1|42804.1|42822.8|42802.8|3
1653631930000|2022-05-27 06:12:10|||||||||1
1653631940000|2022-05-27 06:12:20|42821.6|42801.6|42821.6|42801.6|42821.6|42801.6|42821.6|42801.6|2
1653631950000|2022-05-27 06:12:30|42819.1|42799.1|42824.1|42804.1|42824.1|42804.1|42819.1|42799.1|2
1653631960000|2022-05-27 06:12:40|42821.6|42801.6|42819.1|42799.1|42824.1|42804.1|42819.1|42799.1|0
1653631970000|2022-05-27 06:12:50|42820.3|42800.3|42819.1|42799.1|42821.6|42801.6|42819.1|42799.1|0
1653631980000|2022-05-27 06:13:00|42822.8|42802.8|42822.8|42802.8|42822.8|42802.8|42822.8|42802.8|1
1653631990000|2022-05-27 06:13:10|42821.6|42801.6|42824.1|42804.1|42824.1|42804.1|42819.1|42799.1|2
1653632000000|2022-05-27 06:13:20|42829.1|42809.1|42826.6|42806.6|42829.1|42809.1|42826.6|42806.6|0
1653632010000|2022-05-27 06:13:30|42825.3|42805.3|42821.6|42801.6|42825.3|42805.3|42821.6|42801.6|3
1653632020000|2022-05-27 06:13:40|42816.6|42796.6|42814.1|42794.1|42816.6|42796.6|42814.1|42794.1|1
1653632040000|2022-05-27 06:14:00|42816.6|42796.6|42819.1|42799.1|42819.1|42799.1|42816.6|42796.6|5
1653632050000|2022-05-27 06:14:10|42816.6|42796.6|42814.1|42794.1|42816.6|42796.6|42811.6|42791.6|1
1653632090000|2022-05-27 06:14:50|||||||||1
1653632100000|2022-05-27 06:15:00|42811.6|42791.6|42812.8|42792.8|42812.8|42792.8|42811.6|42791.6|0
1653632110000|2022-05-27 06:15:10|42819.1|42799.1|42815.3|42795.3|42821.6|42801.6|42815.3|42795.3|3
1653632120000|2022-05-27 06:15:20|42814.1|42794.1|42819.1|42799.1|42819.1|42799.1|42814.1|42794.1|1
1653632130000|2022-05-27 06:15:30|42817.8|42797.8|42816.6|42796.6|42817.8|42797.8|42816.6|42796.6|0
1653632140000|2022-05-27 06:15:40|42815.3|42795.3|42819.1|42799.1|42819.1|42799.1|42814.1|42794.1|2
1653632150000|2022-05-27 06:15:50|42821.6|42801.6|42814.1|42794.1|42822.8|42802.8|42814.1|42794.1|4
1653632160000|2022-05-27 06:16:00|42815.3|42795.3|42819.1|42799.1|42819.1|42799.1|42815.3|42795.3|1
1653632190000|2022-05-27 06:16:30|42816.6|42796.6|42821.6|42801.6|42821.6|42801.6|42816.6|42796.6|8
1653632200000|2022-05-27 06:16:40|42819.1|42799.1|42819.1|42799.1|42819.1|42799.1|42819.1|42799.1|1
1653632210000|2022-05-27 06:16:50|42816.6|42796.6|42821.6|42801.6|42821.6|42801.6|42816.6|42796.6|10
1653632220000|2022-05-27 06:17:00|42826.6|42806.6|42830.3|42810.3|42830.3|42810.3|42826.6|42806.6|2
1653632230000|2022-05-27 06:17:10|42831.6|42811.6|42831.6|42811.6|42834.1|42814.1|42829.1|42809.1|0
1653632240000|2022-05-27 06:17:20|42830.3|42810.3|42829.1|42809.1|42830.3|42810.3|42829.1|42809.1|0
1653632250000|2022-05-27 06:17:30|42832.8|42812.8|42829.1|42809.1|42834.1|42814.1|42829.1|42809.1|2
1653632260000|2022-05-27 06:17:40|42830.3|42810.3|42827.8|42807.8|42830.3|42810.3|42827.8|42807.8|2
1653632270000|2022-05-27 06:17:50|42826.6|42806.6|42829.1|42809.1|42829.1|42809.1|42826.6|42806.6|1
1653632280000|2022-05-27 06:18:00|42827.8|42807.8|42829.1|42809.1|42829.1|42809.1|42826.6|42806.6|1
1653632290000|2022-05-27 06:18:10|42831.6|42811.6|42844.1|42824.1|42844.1|42824.1|42831.6|42811.6|1
1653632300000|2022-05-27 06:18:20|||||||||4
1653632310000|2022-05-27 06:18:30|42842.8|42822.8|42844.1|42824.1|42844.1|42824.1|42841.6|42821.6|0
1653632320000|2022-05-27 06:18:40|42839.1|42819.1|42841.6|42821.6|42841.6|42821.6|42837.8|42817.8|9
1653632330000|2022-05-27 06:18:50|42840.3|42820.3|42841.6|42821.6|42841.6|42821.6|42839.1|42819.1|2
1653632340000|2022-05-27 06:19:00|42842.8|42822.8|42844.1|42824.1|42845.3|42825.3|42842.8|42822.8|0
1653632350000|2022-05-27 06:19:10|42842.8|42822.8|42844.1|42824.1|42844.1|42824.1|42841.6|42821.6|0
1653632370000|2022-05-27 06:19:30|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|5
1653632380000|2022-05-27 06:19:40|42852.8|42832.8|42846.6|42826.6|42852.8|42832.8|42846.6|42826.6|7
1653632390000|2022-05-27 06:19:50|42845.3|42825.3|42842.8|42822.8|42846.6|42826.6|42842.8|42822.8|2
1653632400000|2022-05-27 06:20:00|42835.4|42815.4|42834.1|42814.1|42835.4|42815.4|42834.1|42814.1|2
1653632410000|2022-05-27 06:20:10|42832.8|42812.8|42834.1|42814.1|42834.1|42814.1|42829.1|42809.1|1
1653632420000|2022-05-27 06:20:20|42831.6|42811.6|42829.1|42809.1|42834.1|42814.1|42829.1|42809.1|1
1653632430000|2022-05-27 06:20:30|42831.6|42811.6|42839.1|42819.1|42839.1|42819.1|42831.6|42811.6|5
1653632440000|2022-05-27 06:20:40|42840.3|42820.3|42839.1|42819.1|42841.6|42821.6|42839.1|42819.1|1
1653632450000|2022-05-27 06:20:50|42841.6|42821.6|42844.1|42824.1|42844.1|42824.1|42841.6|42821.6|6
1653632460000|2022-05-27 06:21:00|42846.6|42826.6|42849.1|42829.1|42849.1|42829.1|42846.6|42826.6|0
1653632470000|2022-05-27 06:21:10|42850.3|42830.3|42856.6|42836.6|42856.6|42836.6|42850.3|42830.3|1
1653632480000|2022-05-27 06:21:20|42857.8|42837.8|42857.9|42837.9|42857.9|42837.9|42856.6|42836.6|2
1653632500000|2022-05-27 06:21:40|42859.1|42839.1|42857.9|42837.9|42859.1|42839.1|42857.9|42837.9|1
1653632510000|2022-05-27 06:21:50|42856.6|42836.6|42859.1|42839.1|42859.1|42839.1|42856.6|42836.6|2
1653632530000|2022-05-27 06:22:10|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|0
1653632540000|2022-05-27 06:22:20|42857.8|42837.8|42859.1|42839.1|42859.1|42839.1|42857.8|42837.8|0
1653632550000|2022-05-27 06:22:30|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|42852.8|42832.8|7
1653632570000|2022-05-27 06:22:50|42859.1|42839.1|42859.1|42839.1|42859.1|42839.1|42859.1|42839.1|0
1653632580000|2022-05-27 06:23:00|42860.3|42840.3|42860.3|42840.3|42861.6|42841.6|42860.3|42840.3|0
1653632590000|2022-05-27 06:23:10|42859.1|42839.1|42856.6|42836.6|42859.1|42839.1|42856.6|42836.6|1
1653632600000|2022-05-27 06:23:20|42854.1|42834.1|42854.1|42834.1|42854.1|42834.1|42854.1|42834.1|0
1653632610000|2022-05-27 06:23:30|42851.6|42831.6|42849.1|42829.1|42851.6|42831.6|42849.1|42829.1|0
1653632620000|2022-05-27 06:23:40|42847.8|42827.8|42846.6|42826.6|42847.8|42827.8|42846.6|42826.6|5
1653632630000|2022-05-27 06:23:50|42844.1|42824.1|42844.1|42824.1|42844.1|42824.1|42844.1|42824.1|1
1653632640000|2022-05-27 06:24:00|||||||||2
1653632650000|2022-05-27 06:24:10|42845.3|42825.3|42844.1|42824.1|42845.3|42825.3|42844.1|42824.1|2
1653632660000|2022-05-27 06:24:20|42845.3|42825.3|42845.3|42825.3|42845.3|42825.3|42845.3|42825.3|3
1653632670000|2022-05-27 06:24:30|42844.1|42824.1|42836.6|42816.6|42844.1|42824.1|42836.6|42816.6|7
1653632680000|2022-05-27 06:24:40|42835.3|42815.3|42830.4|42810.4|42835.3|42815.3|42830.4|42810.4|2
1653632690000|2022-05-27 06:24:50|42827.9|42807.9|42826.6|42806.6|42827.9|42807.9|42824.1|42804.1|2
1653632700000|2022-05-27 06:25:00|42824.1|42804.1|42811.6|42791.6|42824.1|42804.1|42811.6|42791.6|1
1653632710000|2022-05-27 06:25:10|42810.4|42790.4|42814.1|42794.1|42817.8|42797.8|42809.1|42789.1|4
1653632720000|2022-05-27 06:25:20|42811.6|42791.6|42805.3|42785.3|42811.6|42791.6|42805.3|42785.3|19
1653632730000|2022-05-27 06:25:30|42801.6|42781.6|42797.9|42777.9|42801.6|42781.6|42797.9|42777.9|4
1653632740000|2022-05-27 06:25:40|42794.1|42774.1|42789.1|42769.1|42794.1|42774.1|42789.1|42769.1|7
1653632750000|2022-05-27 06:25:50|42791.6|42771.6|42789.1|42769.1|42791.6|42771.6|42789.1|42769.1|0
1653632760000|2022-05-27 06:26:00|42791.6|42771.6|42791.6|42771.6|42791.6|42771.6|42789.1|42769.1|0
1653632770000|2022-05-27 06:26:10|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|4
1653632780000|2022-05-27 06:26:20|42794.1|42774.1|42791.6|42771.6|42795.3|42775.3|42791.6|42771.6|5
1653632790000|2022-05-27 06:26:30|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|0
1653632800000|2022-05-27 06:26:40|||||||||3
1653632810000|2022-05-27 06:26:50|42795.3|42775.3|42800.3|42780.3|42800.3|42780.3|42795.3|42775.3|0
1653632820000|2022-05-27 06:27:00|42801.6|42781.6|42809.1|42789.1|42809.1|42789.1|42801.6|42781.6|3
1653632830000|2022-05-27 06:27:10|||||||||5
1653632850000|2022-05-27 06:27:30|42806.6|42786.6|42804.1|42784.1|42806.6|42786.6|42804.1|42784.1|3
1653632860000|2022-05-27 06:27:40|42805.3|42785.3|42806.6|42786.6|42806.6|42786.6|42804.1|42784.1|1
1653632870000|2022-05-27 06:27:50|42805.3|42785.3|42809.1|42789.1|42809.1|42789.1|42804.1|42784.1|1
1653632880000|2022-05-27 06:28:00|42807.9|42787.9|42806.6|42786.6|42807.9|42787.9|42804.1|42784.1|1
1653632890000|2022-05-27 06:28:10|42804.1|42784.1|42804.1|42784.1|42809.1|42789.1|42804.1|42784.1|2
1653632900000|2022-05-27 06:28:20|42809.1|42789.1|42809.1|42789.1|42809.1|42789.1|42809.1|42789.1|0
1653632920000|2022-05-27 06:28:40|42811.6|42791.6|42811.6|42791.6|42811.6|42791.6|42811.6|42791.6|0
1653632940000|2022-05-27 06:29:00|42816.6|42796.6|42825.3|42805.3|42825.3|42805.3|42816.6|42796.6|1
1653632950000|2022-05-27 06:29:10|42824.1|42804.1|42827.8|42807.8|42827.8|42807.8|42824.1|42804.1|0
1653632960000|2022-05-27 06:29:20|42824.1|42804.1|42824.1|42804.1|42824.1|42804.1|42824.1|42804.1|0
1653632980000|2022-05-27 06:29:40|42829.1|42809.1|42830.3|42810.3|42830.3|42810.3|42829.1|42809.1|4
1653632990000|2022-05-27 06:29:50|42831.6|42811.6|42832.8|42812.8|42832.8|42812.8|42831.6|42811.6|1
1653633000000|2022-05-27 06:30:00|42834.1|42814.1|42821.6|42801.6|42834.1|42814.1|42821.6|42801.6|5
1653633010000|2022-05-27 06:30:10|42820.4|42800.4|42821.6|42801.6|42821.6|42801.6|42819.1|42799.1|0
1653633020000|2022-05-27 06:30:20|42822.8|42802.8|42824.1|42804.1|42824.1|42804.1|42822.8|42802.8|0
1653633040000|2022-05-27 06:30:40|42821.6|42801.6|42821.6|42801.6|42821.6|42801.6|42821.6|42801.6|0
1653633050000|2022-05-27 06:30:50|42822.9|42802.9|42819.1|42799.1|42824.1|42804.1|42819.1|42799.1|0
1653633060000|2022-05-27 06:31:00|42822.8|42802.8|42829.1|42809.1|42829.1|42809.1|42822.8|42802.8|3
1653633070000|2022-05-27 06:31:10|42826.6|42806.6|42826.6|42806.6|42826.6|42806.6|42826.6|42806.6|0
1653633080000|2022-05-27 06:31:20|42829.1|42809.1|42831.6|42811.6|42831.6|42811.6|42829.1|42809.1|0
1653633090000|2022-05-27 06:31:30|42829.1|42809.1|42829.1|42809.1|42829.1|42809.1|42829.1|42809.1|3
1653633100000|2022-05-27 06:31:40|42827.9|42807.9|42820.4|42800.4|42827.9|42807.9|42820.4|42800.4|0
1653633110000|2022-05-27 06:31:50|42819.1|42799.1|42809.1|42789.1|42819.1|42799.1|42809.1|42789.1|7
1653633120000|2022-05-27 06:32:00|42807.9|42787.9|42809.1|42789.1|42814.1|42794.1|42807.9|42787.9|4
1653633130000|2022-05-27 06:32:10|42807.8|42787.8|42805.4|42785.4|42807.8|42787.8|42804.1|42784.1|0
1653633140000|2022-05-27 06:32:20|42807.8|42787.8|42806.6|42786.6|42807.8|42787.8|42806.6|42786.6|3
1653633150000|2022-05-27 06:32:30|42805.4|42785.4|42806.6|42786.6|42806.6|42786.6|42805.4|42785.4|0
1653633170000|2022-05-27 06:32:50|42807.9|42787.9|42809.1|42789.1|42809.1|42789.1|42806.6|42786.6|0
1653633180000|2022-05-27 06:33:00|42807.8|42787.8|42809.1|42789.1|42809.1|42789.1|42807.8|42787.8|0
1653633200000|2022-05-27 06:33:20|42806.6|42786.6|42809.1|42789.1|42809.1|42789.1|42806.6|42786.6|2
1653633210000|2022-05-27 06:33:30|42807.8|42787.8|42811.6|42791.6|42811.6|42791.6|42807.8|42787.8|4
1653633220000|2022-05-27 06:33:40|42812.8|42792.8|42810.3|42790.3|42814.1|42794.1|42810.3|42790.3|4
1653633270000|2022-05-27 06:34:30|42811.6|42791.6|42814.1|42794.1|42814.1|42794.1|42811.6|42791.6|1
1653633280000|2022-05-27 06:34:40|42816.6|42796.6|42819.1|42799.1|42820.3|42800.3|42816.6|42796.6|4
1653633290000|2022-05-27 06:34:50|42822.9|42802.9|42824.1|42804.1|42824.1|42804.1|42821.6|42801.6|0
1653633310000|2022-05-27 06:35:10|42825.3|42805.3|42824.1|42804.1|42826.6|42806.6|42824.1|42804.1|4
1653633350000|2022-05-27 06:35:50|42826.6|42806.6|42829.1|42809.1|42829.1|42809.1|42825.3|42805.3|5
1653633360000|2022-05-27 06:36:00|42831.6|42811.6|42837.8|42817.8|42837.8|42817.8|42831.6|42811.6|15
1653633370000|2022-05-27 06:36:10|42839.1|42819.1|42839.1|42819.1|42839.1|42819.1|42839.1|42819.1|0
1653633380000|2022-05-27 06:36:20|42841.6|42821.6|42844.1|42824.1|42844.1|42824.1|42841.6|42821.6|1
1653633390000|2022-05-27 06:36:30|42845.3|42825.3|42845.3|42825.3|42845.3|42825.3|42845.3|42825.3|1
1653633400000|2022-05-27 06:36:40|42844.1|42824.1|42841.6|42821.6|42844.1|42824.1|42841.6|42821.6|3
1653633410000|2022-05-27 06:36:50|42839.1|42819.1|42834.1|42814.1|42841.6|42821.6|42834.1|42814.1|6
1653633420000|2022-05-27 06:37:00|42829.1|42809.1|42831.6|42811.6|42831.6|42811.6|42826.6|42806.6|5
1653633430000|2022-05-27 06:37:10|42834.1|42814.1|42835.3|42815.3|42835.3|42815.3|42834.1|42814.1|0
1653633440000|2022-05-27 06:37:20|42834.1|42814.1|42834.1|42814.1|42834.1|42814.1|42834.1|42814.1|2
1653633450000|2022-05-27 06:37:30|42835.3|42815.3|42836.6|42816.6|42836.6|42816.6|42835.3|42815.3|0
1653633460000|2022-05-27 06:37:40|42839.1|42819.1|42841.6|42821.6|42841.6|42821.6|42839.1|42819.1|4
1653633470000|2022-05-27 06:37:50|42840.4|42820.4|42839.1|42819.1|42840.4|42820.4|42839.1|42819.1|1
1653633480000|2022-05-27 06:38:00|42836.6|42816.6|42827.9|42807.9|42836.6|42816.6|42827.9|42807.9|2
1653633490000|2022-05-27 06:38:10|42829.1|42809.1|42822.9|42802.9|42829.1|42809.1|42822.9|42802.9|1
1653633500000|2022-05-27 06:38:20|42821.6|42801.6|42821.6|42801.6|42821.6|42801.6|42821.6|42801.6|2
1653633520000|2022-05-27 06:38:40|42822.8|42802.8|42822.8|42802.8|42822.8|42802.8|42822.8|42802.8|1
1653633530000|2022-05-27 06:38:50|42824.1|42804.1|42819.1|42799.1|42824.1|42804.1|42819.1|42799.1|0
1653633550000|2022-05-27 06:39:10|42817.8|42797.8|42814.1|42794.1|42817.8|42797.8|42814.1|42794.1|2
1653633560000|2022-05-27 06:39:20|||||||||1
1653633570000|2022-05-27 06:39:30|||||||||1
1653633590000|2022-05-27 06:39:50|42816.6|42796.6|42822.8|42802.8|42822.8|42802.8|42816.6|42796.6|3
1653633600000|2022-05-27 06:40:00|42824.1|42804.1|42825.3|42805.3|42825.3|42805.3|42824.1|42804.1|1
1653633620000|2022-05-27 06:40:20|42824.1|42804.1|42829.1|42809.1|42829.1|42809.1|42824.1|42804.1|1
1653633630000|2022-05-27 06:40:30|||||||||2
1653633640000|2022-05-27 06:40:40|42834.1|42814.1|42834.1|42814.1|42834.1|42814.1|42834.1|42814.1|0
1653633660000|2022-05-27 06:41:00|42835.3|42815.3|42834.1|42814.1|42839.1|42819.1|42834.1|42814.1|1
1653633670000|2022-05-27 06:41:10|42831.6|42811.6|42829.1|42809.1|42831.6|42811.6|42829.1|42809.1|1
1653633680000|2022-05-27 06:41:20|42826.6|42806.6|42825.4|42805.4|42826.6|42806.6|42825.4|42805.4|1
1653633690000|2022-05-27 06:41:30|42824.1|42804.1|42819.1|42799.1|42824.1|42804.1|42819.1|42799.1|2
1653633700000|2022-05-27 06:41:40|42817.9|42797.9|42810.4|42790.4|42817.9|42797.9|42810.4|42790.4|2
1653633710000|2022-05-27 06:41:50|42811.6|42791.6|42811.6|42791.6|42811.6|42791.6|42811.6|42791.6|3
1653633720000|2022-05-27 06:42:00|42795.4|42775.4|42800.3|42780.3|42800.3|42780.3|42795.4|42775.4|6
1653633730000|2022-05-27 06:42:10|42801.6|42781.6|42804.1|42784.1|42804.1|42784.1|42801.6|42781.6|0
1653633740000|2022-05-27 06:42:20|42805.3|42785.3|42807.9|42787.9|42807.9|42787.9|42805.3|42785.3|4
1653633750000|2022-05-27 06:42:30|42809.1|42789.1|42806.6|42786.6|42809.1|42789.1|42806.6|42786.6|1
1653633760000|2022-05-27 06:42:40|42805.4|42785.4|42805.4|42785.4|42805.4|42785.4|42805.4|42785.4|2
1653633780000|2022-05-27 06:43:00|42804.1|42784.1|42809.1|42789.1|42809.1|42789.1|42804.1|42784.1|2
1653633800000|2022-05-27 06:43:20|42806.6|42786.6|42806.6|42786.6|42806.6|42786.6|42806.6|42786.6|0
1653633810000|2022-05-27 06:43:30|42805.4|42785.4|42806.6|42786.6|42806.6|42786.6|42804.1|42784.1|0
1653633820000|2022-05-27 06:43:40|42801.6|42781.6|42802.8|42782.8|42802.8|42782.8|42800.3|42780.3|5
1653633830000|2022-05-27 06:43:50|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|0
1653633840000|2022-05-27 06:44:00|42806.6|42786.6|42809.1|42789.1|42809.1|42789.1|42806.6|42786.6|1
1653633870000|2022-05-27 06:44:30|42807.9|42787.9|42806.6|42786.6|42807.9|42787.9|42806.6|42786.6|0
1653633880000|2022-05-27 06:44:40|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|1
1653633890000|2022-05-27 06:44:50|42801.6|42781.6|42804.1|42784.1|42804.1|42784.1|42801.6|42781.6|3
1653633900000|2022-05-27 06:45:00|42806.6|42786.6|42806.6|42786.6|42806.6|42786.6|42806.6|42786.6|2
1653633910000|2022-05-27 06:45:10|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|3
1653633920000|2022-05-27 06:45:20|42809.1|42789.1|42809.1|42789.1|42810.3|42790.3|42809.1|42789.1|0
1653633940000|2022-05-27 06:45:40|42806.6|42786.6|42809.1|42789.1|42809.1|42789.1|42806.6|42786.6|2
1653633950000|2022-05-27 06:45:50|42806.6|42786.6|42804.1|42784.1|42806.6|42786.6|42804.1|42784.1|0
1653633960000|2022-05-27 06:46:00|42800.4|42780.4|42800.4|42780.4|42800.4|42780.4|42800.4|42780.4|1
1653633980000|2022-05-27 06:46:20|42801.6|42781.6|42801.6|42781.6|42801.6|42781.6|42801.6|42781.6|0
1653633990000|2022-05-27 06:46:30|42800.4|42780.4|42802.8|42782.8|42802.8|42782.8|42800.4|42780.4|0
1653634000000|2022-05-27 06:46:40|42804.1|42784.1|42809.1|42789.1|42809.1|42789.1|42804.1|42784.1|2
1653634010000|2022-05-27 06:46:50|42807.8|42787.8|42809.1|42789.1|42809.1|42789.1|42807.8|42787.8|1
1653634020000|2022-05-27 06:47:00|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|2
1653634030000|2022-05-27 06:47:10|42801.6|42781.6|42799.1|42779.1|42804.1|42784.1|42799.1|42779.1|2
1653634050000|2022-05-27 06:47:30|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|0
1653634060000|2022-05-27 06:47:40|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|0
1653634070000|2022-05-27 06:47:50|42805.3|42785.3|42804.1|42784.1|42806.6|42786.6|42804.1|42784.1|0
1653634090000|2022-05-27 06:48:10|42799.1|42779.1|42799.1|42779.1|42799.1|42779.1|42799.1|42779.1|0
1653634100000|2022-05-27 06:48:20|42796.6|42776.6|42796.6|42776.6|42796.6|42776.6|42796.6|42776.6|3
1653634110000|2022-05-27 06:48:30|42797.8|42777.8|42794.1|42774.1|42797.8|42777.8|42794.1|42774.1|3
1653634120000|2022-05-27 06:48:40|42796.6|42776.6|42794.1|42774.1|42796.6|42776.6|42794.1|42774.1|2
1653634130000|2022-05-27 06:48:50|42799.1|42779.1|42799.1|42779.1|42801.6|42781.6|42799.1|42779.1|1
1653634140000|2022-05-27 06:49:00|42800.3|42780.3|42800.3|42780.3|42800.3|42780.3|42800.3|42780.3|0
1653634150000|2022-05-27 06:49:10|42801.6|42781.6|42801.6|42781.6|42801.6|42781.6|42799.1|42779.1|0
1653634160000|2022-05-27 06:49:20|42799.1|42779.1|42801.6|42781.6|42801.6|42781.6|42799.1|42779.1|1
1653634170000|2022-05-27 06:49:30|42800.3|42780.3|42799.1|42779.1|42801.6|42781.6|42799.1|42779.1|2
1653634190000|2022-05-27 06:49:50|42801.6|42781.6|42801.6|42781.6|42801.6|42781.6|42801.6|42781.6|2
1653634200000|2022-05-27 06:50:00|42799.1|42779.1|42799.1|42779.1|42799.1|42779.1|42799.1|42779.1|1
1653634210000|2022-05-27 06:50:10|42796.6|42776.6|42796.6|42776.6|42796.6|42776.6|42796.6|42776.6|3
1653634220000|2022-05-27 06:50:20|42795.4|42775.4|42794.1|42774.1|42795.4|42775.4|42794.1|42774.1|1
1653634240000|2022-05-27 06:50:40|42790.4|42770.4|42790.3|42770.3|42790.4|42770.4|42789.1|42769.1|0
1653634250000|2022-05-27 06:50:50|42786.6|42766.6|42784.1|42764.1|42786.6|42766.6|42784.1|42764.1|8
1653634260000|2022-05-27 06:51:00|42781.6|42761.6|42779.1|42759.1|42781.6|42761.6|42779.1|42759.1|3
1653634270000|2022-05-27 06:51:10|42781.6|42761.6|42784.1|42764.1|42784.1|42764.1|42781.6|42761.6|7
1653634280000|2022-05-27 06:51:20|42786.6|42766.6|42784.1|42764.1|42786.6|42766.6|42781.6|42761.6|0
1653634290000|2022-05-27 06:51:30|42782.9|42762.9|42786.6|42766.6|42786.6|42766.6|42781.6|42761.6|3
1653634300000|2022-05-27 06:51:40|42789.1|42769.1|42789.1|42769.1|42789.1|42769.1|42789.1|42769.1|8
1653634310000|2022-05-27 06:51:50|42790.3|42770.3|42794.1|42774.1|42794.1|42774.1|42790.3|42770.3|0
1653634320000|2022-05-27 06:52:00|42792.9|42772.9|42794.1|42774.1|42794.1|42774.1|42789.1|42769.1|3
1653634330000|2022-05-27 06:52:10|42795.4|42775.4|42801.6|42781.6|42801.6|42781.6|42795.4|42775.4|3
1653634340000|2022-05-27 06:52:20|42797.8|42777.8|42799.1|42779.1|42799.1|42779.1|42797.8|42777.8|4
1653634350000|2022-05-27 06:52:30|42797.9|42777.9|42799.1|42779.1|42799.1|42779.1|42794.1|42774.1|1
1653634360000|2022-05-27 06:52:40|42797.9|42777.9|42794.1|42774.1|42797.9|42777.9|42794.1|42774.1|2
1653634370000|2022-05-27 06:52:50|42791.6|42771.6|42789.1|42769.1|42794.1|42774.1|42787.9|42767.9|7
1653634380000|2022-05-27 06:53:00|||||||||1
1653634390000|2022-05-27 06:53:10|42792.8|42772.8|42795.3|42775.3|42795.3|42775.3|42792.8|42772.8|2
1653634400000|2022-05-27 06:53:20|42796.6|42776.6|42804.1|42784.1|42804.1|42784.1|42796.6|42776.6|0
1653634410000|2022-05-27 06:53:30|42806.6|42786.6|42809.1|42789.1|42809.1|42789.1|42806.6|42786.6|1
1653634420000|2022-05-27 06:53:40|42811.6|42791.6|42805.3|42785.3|42811.6|42791.6|42805.3|42785.3|2
1653634430000|2022-05-27 06:53:50|42802.8|42782.8|42802.9|42782.9|42802.9|42782.9|42802.8|42782.8|0
1653634440000|2022-05-27 06:54:00|42799.1|42779.1|42801.6|42781.6|42801.6|42781.6|42794.1|42774.1|4
1653634460000|2022-05-27 06:54:20|42800.4|42780.4|42801.6|42781.6|42801.6|42781.6|42800.4|42780.4|0
1653634470000|2022-05-27 06:54:30|42799.1|42779.1|42799.1|42779.1|42801.6|42781.6|42799.1|42779.1|0
1653634480000|2022-05-27 06:54:40|42801.6|42781.6|42801.6|42781.6|42801.6|42781.6|42801.6|42781.6|0
1653634490000|2022-05-27 06:54:50|42799.1|42779.1|42799.1|42779.1|42799.1|42779.1|42799.1|42779.1|4
1653634500000|2022-05-27 06:55:00|42800.4|42780.4|42806.6|42786.6|42806.6|42786.6|42800.4|42780.4|0
1653634510000|2022-05-27 06:55:10|42809.1|42789.1|42809.1|42789.1|42809.1|42789.1|42809.1|42789.1|1
1653634520000|2022-05-27 06:55:20|42807.9|42787.9|42806.6|42786.6|42807.9|42787.9|42806.6|42786.6|0
1653634530000|2022-05-27 06:55:30|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|2
1653634550000|2022-05-27 06:55:50|42801.6|42781.6|42799.1|42779.1|42804.1|42784.1|42799.1|42779.1|1
1653634560000|2022-05-27 06:56:00|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|0
1653634570000|2022-05-27 06:56:10|42805.4|42785.4|42805.4|42785.4|42805.4|42785.4|42805.4|42785.4|2
1653634580000|2022-05-27 06:56:20|42806.6|42786.6|42812.9|42792.9|42812.9|42792.9|42806.6|42786.6|1
1653634590000|2022-05-27 06:56:30|42815.4|42795.4|42816.6|42796.6|42816.6|42796.6|42815.4|42795.4|2
1653634600000|2022-05-27 06:56:40|42819.1|42799.1|42819.1|42799.1|42819.1|42799.1|42819.1|42799.1|1
1653634610000|2022-05-27 06:56:50|||||||||3
1653634620000|2022-05-27 06:57:00|42816.6|42796.6|42816.6|42796.6|42816.6|42796.6|42816.6|42796.6|3
1653634630000|2022-05-27 06:57:10|42815.4|42795.4|42805.4|42785.4|42815.4|42795.4|42805.4|42785.4|12
1653634640000|2022-05-27 06:57:20|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|0
1653634650000|2022-05-27 06:57:30|42802.9|42782.9|42802.9|42782.9|42804.1|42784.1|42800.4|42780.4|1
1653634660000|2022-05-27 06:57:40|42804.1|42784.1|42802.9|42782.9|42804.1|42784.1|42799.1|42779.1|0
1653634670000|2022-05-27 06:57:50|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|42801.6|42781.6|0
1653634680000|2022-05-27 06:58:00|42807.9|42787.9|42804.1|42784.1|42809.1|42789.1|42802.9|42782.9|3
1653634690000|2022-05-27 06:58:10|42802.9|42782.9|42801.6|42781.6|42802.9|42782.9|42801.6|42781.6|0
1653634700000|2022-05-27 06:58:20|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|1
1653634720000|2022-05-27 06:58:40|42796.6|42776.6|42796.6|42776.6|42796.6|42776.6|42796.6|42776.6|3
1653634730000|2022-05-27 06:58:50|42794.1|42774.1|42799.1|42779.1|42799.1|42779.1|42794.1|42774.1|2
1653634740000|2022-05-27 06:59:00|||||||||1
1653634760000|2022-05-27 06:59:20|42796.6|42776.6|42799.1|42779.1|42799.1|42779.1|42796.6|42776.6|0
1653634770000|2022-05-27 06:59:30|42796.6|42776.6|42799.1|42779.1|42799.1|42779.1|42796.6|42776.6|2
1653634780000|2022-05-27 06:59:40|42797.9|42777.9|42799.1|42779.1|42801.6|42781.6|42796.6|42776.6|7
1653634790000|2022-05-27 06:59:50|42801.6|42781.6|42809.1|42789.1|42809.1|42789.1|42801.6|42781.6|2
1653634800000|2022-05-27 07:00:00|42807.9|42787.9|42802.9|42782.9|42809.1|42789.1|42802.9|42782.9|5
1653634810000|2022-05-27 07:00:10|42800.4|42780.4|42779.1|42759.1|42800.4|42780.4|42779.1|42759.1|10
1653634820000|2022-05-27 07:00:20|42760.4|42740.4|42754.1|42734.1|42760.4|42740.4|42750.4|42730.4|14
1653634830000|2022-05-27 07:00:30|42752.9|42732.9|42784.1|42764.1|42784.1|42764.1|42752.9|42732.9|12
1653634840000|2022-05-27 07:00:40|42786.6|42766.6|42781.6|42761.6|42789.1|42769.1|42781.6|42761.6|4
1653634850000|2022-05-27 07:00:50|42780.4|42760.4|42776.6|42756.6|42780.4|42760.4|42776.6|42756.6|2
1653634860000|2022-05-27 07:01:00|42777.9|42757.9|42769.1|42749.1|42779.1|42759.1|42769.1|42749.1|2
1653634870000|2022-05-27 07:01:10|42766.6|42746.6|42766.6|42746.6|42767.9|42747.9|42762.9|42742.9|5
1653634880000|2022-05-27 07:01:20|42765.4|42745.4|42762.9|42742.9|42765.4|42745.4|42762.9|42742.9|2
1653634890000|2022-05-27 07:01:30|42761.6|42741.6|42766.6|42746.6|42767.9|42747.9|42761.6|42741.6|0
1653634900000|2022-05-27 07:01:40|42769.1|42749.1|42774.1|42754.1|42774.1|42754.1|42769.1|42749.1|0
1653634910000|2022-05-27 07:01:50|42776.6|42756.6|42776.6|42756.6|42776.6|42756.6|42776.6|42756.6|0
1653634920000|2022-05-27 07:02:00|42779.1|42759.1|42776.6|42756.6|42779.1|42759.1|42776.6|42756.6|1
1653634930000|2022-05-27 07:02:10|42779.1|42759.1|42782.9|42762.9|42784.1|42764.1|42779.1|42759.1|0
1653634940000|2022-05-27 07:02:20|42781.6|42761.6|42781.6|42761.6|42781.6|42761.6|42779.1|42759.1|0
1653634950000|2022-05-27 07:02:30|42784.1|42764.1|42794.1|42774.1|42794.1|42774.1|42784.1|42764.1|2
1653634960000|2022-05-27 07:02:40|42799.1|42779.1|42780.4|42760.4|42799.1|42779.1|42776.6|42756.6|11
1653634970000|2022-05-27 07:02:50|42779.1|42759.1|42774.1|42754.1|42782.9|42762.9|42774.1|42754.1|8
1653634980000|2022-05-27 07:03:00|42771.6|42751.6|42766.6|42746.6|42771.6|42751.6|42761.6|42741.6|13
1653634990000|2022-05-27 07:03:10|42769.1|42749.1|42776.6|42756.6|42776.6|42756.6|42766.6|42746.6|0
1653635000000|2022-05-27 07:03:20|42774.1|42754.1|42772.9|42752.9|42776.6|42756.6|42772.9|42752.9|0
1653635010000|2022-05-27 07:03:30|42771.6|42751.6|42775.4|42755.4|42775.4|42755.4|42771.6|42751.6|0
1653635020000|2022-05-27 07:03:40|42777.9|42757.9|42775.4|42755.4|42779.1|42759.1|42775.4|42755.4|1
1653635030000|2022-05-27 07:03:50|42772.9|42752.9|42770.4|42750.4|42772.9|42752.9|42770.4|42750.4|0
1653635040000|2022-05-27 07:04:00|42769.1|42749.1|42774.1|42754.1|42774.1|42754.1|42769.1|42749.1|3
1653635050000|2022-05-27 07:04:10|42776.6|42756.6|42781.6|42761.6|42782.9|42762.9|42776.6|42756.6|0
1653635060000|2022-05-27 07:04:20|42782.9|42762.9|42787.9|42767.9|42787.9|42767.9|42780.4|42760.4|0
1653635070000|2022-05-27 07:04:30|42789.1|42769.1|42787.9|42767.9|42789.1|42769.1|42786.6|42766.6|0
1653635080000|2022-05-27 07:04:40|42786.6|42766.6|42784.1|42764.1|42786.6|42766.6|42781.6|42761.6|1
1653635090000|2022-05-27 07:04:50|42785.4|42765.4|42784.1|42764.1|42785.4|42765.4|42781.6|42761.6|3
1653635100000|2022-05-27 07:05:00|42785.4|42765.4|42782.9|42762.9|42787.9|42767.9|42782.9|42762.9|2
1653635110000|2022-05-27 07:05:10|42781.6|42761.6|42782.9|42762.9|42782.9|42762.9|42780.4|42760.4|0
1653635120000|2022-05-27 07:05:20|42781.6|42761.6|42780.4|42760.4|42782.9|42762.9|42780.4|42760.4|0
1653635130000|2022-05-27 07:05:30|42781.6|42761.6|42779.1|42759.1|42781.6|42761.6|42779.1|42759.1|0
1653635140000|2022-05-27 07:05:40|42781.6|42761.6|42787.9|42767.9|42787.9|42767.9|42781.6|42761.6|1
1653635150000|2022-05-27 07:05:50|42786.6|42766.6|42786.6|42766.6|42789.1|42769.1|42786.6|42766.6|2
1653635160000|2022-05-27 07:06:00|42789.1|42769.1|42789.1|42769.1|42789.1|42769.1|42786.6|42766.6|1
1653635170000|2022-05-27 07:06:10|42787.9|42767.9|42784.1|42764.1|42789.1|42769.1|42781.6|42761.6|5
1653635180000|2022-05-27 07:06:20|42785.4|42765.4|42782.9|42762.9|42785.4|42765.4|42782.9|42762.9|1
1653635190000|2022-05-27 07:06:30|42784.1|42764.1|42784.1|42764.1|42785.4|42765.4|42784.1|42764.1|0
1653635200000|2022-05-27 07:06:40|42785.4|42765.4|42779.1|42759.1|42785.4|42765.4|42779.1|42759.1|2
1653635210000|2022-05-27 07:06:50|42781.6|42761.6|42780.4|42760.4|42782.9|42762.9|42779.1|42759.1|2
1653635220000|2022-05-27 07:07:00|42779.1|42759.1|42780.4|42760.4|42782.9|42762.9|42779.1|42759.1|2
1653635230000|2022-05-27 07:07:10|42787.9|42767.9|42789.1|42769.1|42791.6|42771.6|42787.9|42767.9|2
1653635240000|2022-05-27 07:07:20|||||||||1
1653635250000|2022-05-27 07:07:30|42786.7|42766.7|42786.7|42766.7|42786.7|42766.7|42786.7|42766.7|3
1653635260000|2022-05-27 07:07:40|42787.9|42767.9|42789.1|42769.1|42789.1|42769.1|42787.9|42767.9|0
1653635270000|2022-05-27 07:07:50|42790.4|42770.4|42789.1|42769.1|42792.9|42772.9|42789.1|42769.1|3
1653635280000|2022-05-27 07:08:00|42787.9|42767.9|42790.4|42770.4|42790.4|42770.4|42782.9|42762.9|2
1653635290000|2022-05-27 07:08:10|42789.1|42769.1|42794.1|42774.1|42794.1|42774.1|42789.1|42769.1|3
1653635300000|2022-05-27 07:08:20|42795.4|42775.4|42799.1|42779.1|42799.1|42779.1|42795.4|42775.4|0
1653635310000|2022-05-27 07:08:30|42792.9|42772.9|42787.9|42767.9|42792.9|42772.9|42787.9|42767.9|9
1653635320000|2022-05-27 07:08:40|42786.6|42766.6|42786.6|42766.6|42787.9|42767.9|42786.6|42766.6|0
1653635330000|2022-05-27 07:08:50|42785.4|42765.4|42781.6|42761.6|42786.6|42766.6|42781.6|42761.6|0
1653635340000|2022-05-27 07:09:00|42779.1|42759.1|42779.1|42759.1|42781.6|42761.6|42776.6|42756.6|1
1653635350000|2022-05-27 07:09:10|42777.9|42757.9|42779.1|42759.1|42779.1|42759.1|42776.6|42756.6|3
1653635360000|2022-05-27 07:09:20|42781.6|42761.6|42779.1|42759.1|42781.6|42761.6|42779.1|42759.1|0
1653635370000|2022-05-27 07:09:30|42770.4|42750.4|42754.1|42734.1|42770.4|42750.4|42754.1|42734.1|14
1653635380000|2022-05-27 07:09:40|42750.4|42730.4|42754.1|42734.1|42754.1|42734.1|42750.4|42730.4|3
1653635390000|2022-05-27 07:09:50|42756.6|42736.6|42761.6|42741.6|42761.6|42741.6|42756.6|42736.6|2
1653635400000|2022-05-27 07:10:00|42764.1|42744.1|42774.1|42754.1|42774.1|42754.1|42764.1|42744.1|2
1653635420000|2022-05-27 07:10:20|42779.1|42759.1|42779.1|42759.1|42779.1|42759.1|42779.1|42759.1|2
1653635430000|2022-05-27 07:10:30|42781.6|42761.6|42785.4|42765.4|42790.4|42770.4|42781.6|42761.6|4
1653635440000|2022-05-27 07:10:40|42784.1|42764.1|42784.1|42764.1|42784.1|42764.1|42782.9|42762.9|0
1653635450000|2022-05-27 07:10:50|42789.1|42769.1|42787.9|42767.9|42791.6|42771.6|42787.9|42767.9|10
1653635460000|2022-05-27 07:11:00|42786.6|42766.6|42786.6|42766.6|42791.6|42771.6|42781.6|42761.6|6
1653635470000|2022-05-27 07:11:10|42785.4|42765.4|42777.9|42757.9|42785.4|42765.4|42777.9|42757.9|5
1653635480000|2022-05-27 07:11:20|42776.7|42756.7|42776.6|42756.6|42777.9|42757.9|42775.4|42755.4|0
1653635490000|2022-05-27 07:11:30|42777.9|42757.9|42777.9|42757.9|42777.9|42757.9|42777.9|42757.9|0
1653635510000|2022-05-27 07:11:50|42781.6|42761.6|42782.9|42762.9|42784.1|42764.1|42781.6|42761.6|1
1653635520000|2022-05-27 07:12:00|42784.1|42764.1|42784.1|42764.1|42784.1|42764.1|42781.6|42761.6|0
1653635540000|2022-05-27 07:12:20|42786.6|42766.6|42786.6|42766.6|42786.6|42766.6|42786.6|42766.6|0
1653635550000|2022-05-27 07:12:30|42784.1|42764.1|42784.1|42764.1|42784.1|42764.1|42784.1|42764.1|1
1653635560000|2022-05-27 07:12:40|42785.4|42765.4|42792.9|42772.9|42792.9|42772.9|42785.4|42765.4|4
1653635570000|2022-05-27 07:12:50|42794.1|42774.1|42795.4|42775.4|42795.4|42775.4|42794.1|42774.1|0
1653635580000|2022-05-27 07:13:00|42796.6|42776.6|42829.1|42809.1|42829.1|42809.1|42796.6|42776.6|4
1653635590000|2022-05-27 07:13:10|42831.6|42811.6|42834.1|42814.1|42834.1|42814.1|42831.6|42811.6|2
1653635600000|2022-05-27 07:13:20|42835.4|42815.4|42836.6|42816.6|42836.6|42816.6|42835.4|42815.4|1
1653635610000|2022-05-27 07:13:30|42837.9|42817.9|42844.1|42824.1|42846.6|42826.6|42837.9|42817.9|9
1653635620000|2022-05-27 07:13:40|42845.4|42825.4|42842.9|42822.9|42849.1|42829.1|42841.6|42821.6|8
1653635630000|2022-05-27 07:13:50|42844.1|42824.1|42841.6|42821.6|42846.6|42826.6|42841.6|42821.6|3
1653635640000|2022-05-27 07:14:00|42842.9|42822.9|42846.6|42826.6|42846.6|42826.6|42842.9|42822.9|1
1653635650000|2022-05-27 07:14:10|42845.4|42825.4|42837.9|42817.9|42845.4|42825.4|42837.9|42817.9|6
1653635660000|2022-05-27 07:14:20|42834.1|42814.1|42826.6|42806.6|42834.1|42814.1|42826.6|42806.6|7
1653635670000|2022-05-27 07:14:30|42827.9|42807.9|42830.4|42810.4|42830.4|42810.4|42827.9|42807.9|3
1653635680000|2022-05-27 07:14:40|42831.6|42811.6|42831.6|42811.6|42831.6|42811.6|42831.6|42811.6|0
1653635690000|2022-05-27 07:14:50|42832.9|42812.9|42836.6|42816.6|42836.6|42816.6|42832.9|42812.9|3
1653635700000|2022-05-27 07:15:00|42839.1|42819.1|42844.1|42824.1|42844.1|42824.1|42839.1|42819.1|6
1653635710000|2022-05-27 07:15:10|42842.9|42822.9|42841.6|42821.6|42842.9|42822.9|42841.6|42821.6|1
1653635720000|2022-05-27 07:15:20|42836.6|42816.6|42834.1|42814.1|42836.6|42816.6|42834.1|42814.1|1
1653635730000|2022-05-27 07:15:30|42832.9|42812.9|42830.4|42810.4|42832.9|42812.9|42830.4|42810.4|1
1653635740000|2022-05-27 07:15:40|42831.6|42811.6|42841.6|42821.6|42841.6|42821.6|42831.6|42811.6|4
1653635750000|2022-05-27 07:15:50|42842.9|42822.9|42859.1|42839.1|42859.1|42839.1|42842.9|42822.9|10
1653635760000|2022-05-27 07:16:00|||||||||1
1653635770000|2022-05-27 07:16:10|42861.6|42841.6|42864.1|42844.1|42864.1|42844.1|42861.6|42841.6|3
1653635780000|2022-05-27 07:16:20|42865.4|42845.4|42879.1|42859.1|42879.1|42859.1|42865.4|42845.4|30
1653635790000|2022-05-27 07:16:30|42881.6|42861.6|42885.4|42865.4|42885.4|42865.4|42881.6|42861.6|9
1653635800000|2022-05-27 07:16:40|42884.1|42864.1|42879.1|42859.1|42884.1|42864.1|42879.1|42859.1|10
1653635810000|2022-05-27 07:16:50|42881.6|42861.6|42889.1|42869.1|42889.1|42869.1|42881.6|42861.6|5
1653635820000|2022-05-27 07:17:00|42890.4|42870.4|42894.1|42874.1|42894.1|42874.1|42890.4|42870.4|4
1653635830000|2022-05-27 07:17:10|42896.6|42876.6|42889.1|42869.1|42899.1|42879.1|42889.1|42869.1|7
1653635840000|2022-05-27 07:17:20|42891.6|42871.6|42891.6|42871.6|42897.9|42877.9|42889.1|42869.1|5
1653635850000|2022-05-27 07:17:30|42886.6|42866.6|42879.1|42859.1|42886.6|42866.6|42876.6|42856.6|3
1653635860000|2022-05-27 07:17:40|42877.9|42857.9|42872.9|42852.9|42877.9|42857.9|42872.9|42852.9|1
1653635870000|2022-05-27 07:17:50|42874.1|42854.1|42871.6|42851.6|42874.1|42854.1|42871.6|42851.6|0
1653635880000|2022-05-27 07:18:00|42867.9|42847.9|42862.9|42842.9|42867.9|42847.9|42862.9|42842.9|1
1653635890000|2022-05-27 07:18:10|42860.4|42840.4|42854.1|42834.1|42860.4|42840.4|42854.1|42834.1|1
1653635900000|2022-05-27 07:18:20|42852.9|42832.9|42851.6|42831.6|42852.9|42832.9|42851.6|42831.6|0
1653635910000|2022-05-27 07:18:30|42849.1|42829.1|42849.1|42829.1|42849.1|42829.1|42849.1|42829.1|2
1653635920000|2022-05-27 07:18:40|42851.6|42831.6|42851.6|42831.6|42851.6|42831.6|42851.6|42831.6|6
1653635930000|2022-05-27 07:18:50|42849.1|42829.1|42854.1|42834.1|42854.1|42834.1|42849.1|42829.1|3
1653635940000|2022-05-27 07:19:00|42852.9|42832.9|42856.6|42836.6|42856.6|42836.6|42852.9|42832.9|3
1653635950000|2022-05-27 07:19:10|42855.4|42835.4|42855.4|42835.4|42855.4|42835.4|42855.4|42835.4|2
1653635960000|2022-05-27 07:19:20|42854.1|42834.1|42850.4|42830.4|42854.1|42834.1|42850.4|42830.4|1
1653635970000|2022-05-27 07:19:30|42851.6|42831.6|42847.9|42827.9|42851.6|42831.6|42847.9|42827.9|0
1653635980000|2022-05-27 07:19:40|42851.6|42831.6|42851.6|42831.6|42851.6|42831.6|42851.6|42831.6|2
1653635990000|2022-05-27 07:19:50|42852.9|42832.9|42852.9|42832.9|42852.9|42832.9|42852.9|42832.9|1
1653636000000|2022-05-27 07:20:00|42855.4|42835.4|42855.4|42835.4|42855.4|42835.4|42855.4|42835.4|2
1653636010000|2022-05-27 07:20:10|42860.4|42840.4|42864.1|42844.1|42864.1|42844.1|42860.4|42840.4|5
1653636020000|2022-05-27 07:20:20|42862.9|42842.9|42864.1|42844.1|42864.1|42844.1|42862.9|42842.9|0
1653636030000|2022-05-27 07:20:30|42859.1|42839.1|42859.1|42839.1|42859.1|42839.1|42859.1|42839.1|1
1653636060000|2022-05-27 07:21:00|42860.4|42840.4|42859.1|42839.1|42864.1|42844.1|42859.1|42839.1|2
1653636070000|2022-05-27 07:21:10|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|3
1653636080000|2022-05-27 07:21:20|42851.6|42831.6|42850.4|42830.4|42851.6|42831.6|42850.4|42830.4|4
1653636090000|2022-05-27 07:21:30|42851.6|42831.6|42834.2|42814.2|42851.6|42831.6|42834.2|42814.2|6
1653636100000|2022-05-27 07:21:40|42832.9|42812.9|42827.9|42807.9|42832.9|42812.9|42827.9|42807.9|3
1653636110000|2022-05-27 07:21:50|42825.4|42805.4|42817.9|42797.9|42825.4|42805.4|42817.9|42797.9|2
1653636120000|2022-05-27 07:22:00|42814.1|42794.1|42805.4|42785.4|42814.1|42794.1|42805.4|42785.4|3
1653636130000|2022-05-27 07:22:10|42804.1|42784.1|42811.6|42791.6|42811.6|42791.6|42804.1|42784.1|2
1653636140000|2022-05-27 07:22:20|42816.6|42796.6|42815.4|42795.4|42821.6|42801.6|42815.4|42795.4|3
1653636150000|2022-05-27 07:22:30|42816.6|42796.6|42814.1|42794.1|42816.6|42796.6|42814.1|42794.1|0
1653636160000|2022-05-27 07:22:40|42812.9|42792.9|42812.9|42792.9|42812.9|42792.9|42812.9|42792.9|0
1653636170000|2022-05-27 07:22:50|42809.1|42789.1|42809.1|42789.1|42809.1|42789.1|42809.1|42789.1|6
1653636180000|2022-05-27 07:23:00|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|2
1653636210000|2022-05-27 07:23:30|42801.6|42781.6|42804.1|42784.1|42804.1|42784.1|42801.6|42781.6|1
1653636220000|2022-05-27 07:23:40|42801.6|42781.6|42799.1|42779.1|42801.6|42781.6|42799.1|42779.1|2
1653636240000|2022-05-27 07:24:00|42797.9|42777.9|42795.4|42775.4|42799.1|42779.1|42795.4|42775.4|3
1653636250000|2022-05-27 07:24:10|42787.9|42767.9|42787.9|42767.9|42787.9|42767.9|42787.9|42767.9|3
1653636260000|2022-05-27 07:24:20|42786.7|42766.7|42787.9|42767.9|42787.9|42767.9|42786.7|42766.7|4
1653636270000|2022-05-27 07:24:30|42785.4|42765.4|42781.6|42761.6|42785.4|42765.4|42781.6|42761.6|1
1653636280000|2022-05-27 07:24:40|42779.1|42759.1|42771.6|42751.6|42779.1|42759.1|42771.6|42751.6|6
1653636290000|2022-05-27 07:24:50|42772.9|42752.9|42777.9|42757.9|42777.9|42757.9|42772.9|42752.9|4
1653636300000|2022-05-27 07:25:00|42775.4|42755.4|42774.1|42754.1|42776.6|42756.6|42774.1|42754.1|2
1653636310000|2022-05-27 07:25:10|42775.4|42755.4|42779.1|42759.1|42779.1|42759.1|42775.4|42755.4|0
1653636320000|2022-05-27 07:25:20|42780.4|42760.4|42784.1|42764.1|42784.1|42764.1|42780.4|42760.4|1
1653636330000|2022-05-27 07:25:30|42786.6|42766.6|42784.1|42764.1|42789.1|42769.1|42781.6|42761.6|2
1653636350000|2022-05-27 07:25:50|42785.4|42765.4|42785.4|42765.4|42785.4|42765.4|42785.4|42765.4|2
1653636360000|2022-05-27 07:26:00|42784.1|42764.1|42781.6|42761.6|42784.1|42764.1|42781.6|42761.6|2
1653636370000|2022-05-27 07:26:10|42779.1|42759.1|42779.1|42759.1|42779.1|42759.1|42779.1|42759.1|0
1653636380000|2022-05-27 07:26:20|||||||||2
1653636400000|2022-05-27 07:26:40|42780.4|42760.4|42784.1|42764.1|42784.1|42764.1|42780.4|42760.4|1
1653636410000|2022-05-27 07:26:50|||||||||1
1653636420000|2022-05-27 07:27:00|42782.9|42762.9|42774.1|42754.1|42782.9|42762.9|42774.1|42754.1|6
1653636430000|2022-05-27 07:27:10|42767.9|42747.9|42769.1|42749.1|42769.1|42749.1|42767.9|42747.9|11
1653636440000|2022-05-27 07:27:20|42776.6|42756.6|42780.4|42760.4|42780.4|42760.4|42776.6|42756.6|1
1653636450000|2022-05-27 07:27:30|42781.6|42761.6|42776.6|42756.6|42784.1|42764.1|42776.6|42756.6|7
1653636460000|2022-05-27 07:27:40|42779.1|42759.1|42779.1|42759.1|42780.4|42760.4|42779.1|42759.1|0
1653636470000|2022-05-27 07:27:50|42780.4|42760.4|42779.1|42759.1|42784.1|42764.1|42777.9|42757.9|1
1653636490000|2022-05-27 07:28:10|42781.6|42761.6|42774.1|42754.1|42781.6|42761.6|42774.1|42754.1|4
1653636500000|2022-05-27 07:28:20|42776.6|42756.6|42775.4|42755.4|42776.6|42756.6|42775.4|42755.4|1
1653636510000|2022-05-27 07:28:30|42774.1|42754.1|42774.1|42754.1|42775.4|42755.4|42774.1|42754.1|1
1653636520000|2022-05-27 07:28:40|42772.9|42752.9|42771.6|42751.6|42772.9|42752.9|42771.6|42751.6|1
1653636530000|2022-05-27 07:28:50|42772.9|42752.9|42774.1|42754.1|42774.1|42754.1|42771.6|42751.6|0
1653636540000|2022-05-27 07:29:00|42771.6|42751.6|42779.1|42759.1|42779.1|42759.1|42771.6|42751.6|4
1653636560000|2022-05-27 07:29:20|42777.9|42757.9|42760.4|42740.4|42777.9|42757.9|42760.4|42740.4|3
1653636570000|2022-05-27 07:29:30|42762.9|42742.9|42764.1|42744.1|42764.1|42744.1|42759.1|42739.1|4
1653636580000|2022-05-27 07:29:40|42762.9|42742.9|42764.1|42744.1|42764.1|42744.1|42762.9|42742.9|1
1653636600000|2022-05-27 07:30:00|42762.9|42742.9|42766.6|42746.6|42766.6|42746.6|42759.1|42739.1|7
1653636610000|2022-05-27 07:30:10|42769.1|42749.1|42771.6|42751.6|42771.6|42751.6|42769.1|42749.1|1
1653636620000|2022-05-27 07:30:20|||||||||1
1653636630000|2022-05-27 07:30:30|42772.9|42752.9|42782.9|42762.9|42782.9|42762.9|42772.9|42752.9|1
1653636640000|2022-05-27 07:30:40|42784.1|42764.1|42789.1|42769.1|42789.1|42769.1|42784.1|42764.1|1
1653636650000|2022-05-27 07:30:50|||||||||2
1653636660000|2022-05-27 07:31:00|42791.6|42771.6|42791.6|42771.6|42791.6|42771.6|42791.6|42771.6|2
1653636670000|2022-05-27 07:31:10|42794.1|42774.1|42794.1|42774.1|42794.1|42774.1|42794.1|42774.1|5
1653636680000|2022-05-27 07:31:20|||||||||1
1653636690000|2022-05-27 07:31:30|||||||||1
1653636720000|2022-05-27 07:32:00|42795.4|42775.4|42799.1|42779.1|42799.1|42779.1|42795.4|42775.4|3
1653636730000|2022-05-27 07:32:10|42802.9|42782.9|42805.4|42785.4|42805.4|42785.4|42802.9|42782.9|13
1653636740000|2022-05-27 07:32:20|||||||||2
1653636750000|2022-05-27 07:32:30|42807.9|42787.9|42807.9|42787.9|42807.9|42787.9|42807.9|42787.9|0
1653636760000|2022-05-27 07:32:40|42805.4|42785.4|42804.1|42784.1|42805.4|42785.4|42799.1|42779.1|4
1653636770000|2022-05-27 07:32:50|42802.9|42782.9|42799.1|42779.1|42802.9|42782.9|42799.1|42779.1|0
1653636780000|2022-05-27 07:33:00|||||||||1
1653636790000|2022-05-27 07:33:10|42800.4|42780.4|42799.1|42779.1|42801.6|42781.6|42799.1|42779.1|1
1653636800000|2022-05-27 07:33:20|42796.6|42776.6|42794.1|42774.1|42799.1|42779.1|42794.1|42774.1|0
1653636820000|2022-05-27 07:33:40|||||||||1
1653636830000|2022-05-27 07:33:50|42792.9|42772.9|42794.1|42774.1|42794.1|42774.1|42792.9|42772.9|0
1653636850000|2022-05-27 07:34:10|42795.4|42775.4|42795.4|42775.4|42795.4|42775.4|42795.4|42775.4|2
1653636880000|2022-05-27 07:34:40|42794.1|42774.1|42792.9|42772.9|42794.1|42774.1|42792.9|42772.9|1
1653636900000|2022-05-27 07:35:00|42794.1|42774.1|42792.9|42772.9|42796.6|42776.6|42791.6|42771.6|6
1653636910000|2022-05-27 07:35:10|42794.1|42774.1|42794.1|42774.1|42794.1|42774.1|42794.1|42774.1|0
1653636930000|2022-05-27 07:35:30|42791.6|42771.6|42794.1|42774.1|42794.1|42774.1|42791.6|42771.6|1
1653636960000|2022-05-27 07:36:00|42795.4|42775.4|42794.1|42774.1|42796.6|42776.6|42794.1|42774.1|2
1653636970000|2022-05-27 07:36:10|42792.9|42772.9|42791.6|42771.6|42792.9|42772.9|42791.6|42771.6|1
1653636980000|2022-05-27 07:36:20|42789.1|42769.1|42791.6|42771.6|42791.6|42771.6|42789.1|42769.1|0
1653636990000|2022-05-27 07:36:30|42789.1|42769.1|42789.1|42769.1|42789.1|42769.1|42789.1|42769.1|2
1653637000000|2022-05-27 07:36:40|42790.4|42770.4|42791.6|42771.6|42791.6|42771.6|42789.1|42769.1|0
1653637010000|2022-05-27 07:36:50|42790.4|42770.4|42789.1|42769.1|42790.4|42770.4|42789.1|42769.1|1
1653637020000|2022-05-27 07:37:00|||||||||3
1653637030000|2022-05-27 07:37:10|42790.4|42770.4|42791.6|42771.6|42791.6|42771.6|42790.4|42770.4|0
1653637050000|2022-05-27 07:37:30|42790.4|42770.4|42789.1|42769.1|42790.4|42770.4|42789.1|42769.1|2
1653637080000|2022-05-27 07:38:00|||||||||1
1653637090000|2022-05-27 07:38:10|42786.6|42766.6|42780.4|42760.4|42786.6|42766.6|42780.4|42760.4|3
1653637100000|2022-05-27 07:38:20|42781.6|42761.6|42775.4|42755.4|42781.6|42761.6|42775.4|42755.4|4
1653637110000|2022-05-27 07:38:30|42774.1|42754.1|42769.1|42749.1|42774.1|42754.1|42769.1|42749.1|5
1653637120000|2022-05-27 07:38:40|||||||||1
1653637130000|2022-05-27 07:38:50|42764.1|42744.1|42764.1|42744.1|42764.1|42744.1|42764.1|42744.1|5
1653637140000|2022-05-27 07:39:00|42761.6|42741.6|42761.6|42741.6|42761.6|42741.6|42760.4|42740.4|3
1653637150000|2022-05-27 07:39:10|42762.9|42742.9|42766.6|42746.6|42766.6|42746.6|42762.9|42742.9|0
1653637160000|2022-05-27 07:39:20|42765.4|42745.4|42764.1|42744.1|42765.4|42745.4|42764.1|42744.1|1
1653637170000|2022-05-27 07:39:30|42766.6|42746.6|42761.6|42741.6|42766.6|42746.6|42761.6|42741.6|11
1653637180000|2022-05-27 07:39:40|42756.6|42736.6|42761.6|42741.6|42761.6|42741.6|42756.6|42736.6|4
1653637190000|2022-05-27 07:39:50|42762.9|42742.9|42761.6|42741.6|42764.1|42744.1|42761.6|42741.6|3
1653637200000|2022-05-27 07:40:00|42764.1|42744.1|42764.1|42744.1|42764.1|42744.1|42764.1|42744.1|4
1653637210000|2022-05-27 07:40:10|||||||||3
1653637220000|2022-05-27 07:40:20|42762.9|42742.9|42762.9|42742.9|42762.9|42742.9|42762.9|42742.9|0
1653637230000|2022-05-27 07:40:30|42761.6|42741.6|42764.1|42744.1|42764.1|42744.1|42760.4|42740.4|2
1653637240000|2022-05-27 07:40:40|42766.6|42746.6|42761.6|42741.6|42766.6|42746.6|42761.6|42741.6|0
1653637250000|2022-05-27 07:40:50|42759.1|42739.1|42761.6|42741.6|42761.6|42741.6|42759.1|42739.1|0
1653637260000|2022-05-27 07:41:00|42759.1|42739.1|42754.1|42734.1|42759.1|42739.1|42754.1|42734.1|15
1653637280000|2022-05-27 07:41:20|42751.6|42731.6|42751.6|42731.6|42751.6|42731.6|42751.6|42731.6|5
1653637300000|2022-05-27 07:41:40|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|1
1653637310000|2022-05-27 07:41:50|42749.1|42729.1|42741.6|42721.6|42749.1|42729.1|42739.1|42719.1|20
1653637320000|2022-05-27 07:42:00|42739.1|42719.1|42741.6|42721.6|42742.9|42722.9|42739.1|42719.1|2
1653637330000|2022-05-27 07:42:10|42742.9|42722.9|42742.9|42722.9|42742.9|42722.9|42742.9|42722.9|5
1653637340000|2022-05-27 07:42:20|||||||||1
1653637360000|2022-05-27 07:42:40|42741.7|42721.7|42739.2|42719.2|42741.7|42721.7|42739.2|42719.2|4
1653637370000|2022-05-27 07:42:50|42737.9|42717.9|42734.2|42714.2|42737.9|42717.9|42734.2|42714.2|1
1653637380000|2022-05-27 07:43:00|42731.7|42711.7|42734.2|42714.2|42734.2|42714.2|42729.2|42709.2|1
1653637390000|2022-05-27 07:43:10|42732.9|42712.9|42734.2|42714.2|42734.2|42714.2|42731.7|42711.7|0
1653637400000|2022-05-27 07:43:20|42732.9|42712.9|42727.9|42707.9|42732.9|42712.9|42727.9|42707.9|2
1653637410000|2022-05-27 07:43:30|42724.2|42704.2|42716.7|42696.7|42724.2|42704.2|42716.7|42696.7|7
1653637420000|2022-05-27 07:43:40|42707.9|42687.9|42714.2|42694.2|42714.2|42694.2|42700.4|42680.4|27
1653637430000|2022-05-27 07:43:50|42710.4|42690.4|42710.4|42690.4|42710.4|42690.4|42710.4|42690.4|0
1653637440000|2022-05-27 07:44:00|42711.7|42691.7|42717.9|42697.9|42717.9|42697.9|42711.7|42691.7|5
1653637450000|2022-05-27 07:44:10|42719.2|42699.2|42721.7|42701.7|42721.7|42701.7|42719.2|42699.2|1
1653637460000|2022-05-27 07:44:20|42722.9|42702.9|42722.9|42702.9|42722.9|42702.9|42722.9|42702.9|2
1653637470000|2022-05-27 07:44:30|42724.1|42704.1|42726.7|42706.7|42726.7|42706.7|42724.1|42704.1|3
1653637480000|2022-05-27 07:44:40|42727.9|42707.9|42727.9|42707.9|42727.9|42707.9|42727.9|42707.9|0
1653637490000|2022-05-27 07:44:50|42731.7|42711.7|42739.2|42719.2|42739.2|42719.2|42731.7|42711.7|2
1653637500000|2022-05-27 07:45:00|42740.4|42720.4|42744.2|42724.2|42744.2|42724.2|42740.4|42720.4|2
1653637530000|2022-05-27 07:45:30|||||||||1
1653637540000|2022-05-27 07:45:40|42745.4|42725.4|42750.4|42730.4|42750.4|42730.4|42745.4|42725.4|3
1653637550000|2022-05-27 07:45:50|42755.4|42735.4|42756.7|42736.7|42756.7|42736.7|42755.4|42735.4|6
1653637560000|2022-05-27 07:46:00|42755.4|42735.4|42756.7|42736.7|42756.7|42736.7|42754.2|42734.2|1
1653637580000|2022-05-27 07:46:20|42755.4|42735.4|42751.7|42731.7|42755.4|42735.4|42751.7|42731.7|8
1653637590000|2022-05-27 07:46:30|42750.4|42730.4|42749.2|42729.2|42750.4|42730.4|42749.2|42729.2|1
1653637600000|2022-05-27 07:46:40|42750.4|42730.4|42749.2|42729.2|42751.7|42731.7|42749.2|42729.2|0
1653637620000|2022-05-27 07:47:00|42747.9|42727.9|42736.7|42716.7|42747.9|42727.9|42736.7|42716.7|1
1653637630000|2022-05-27 07:47:10|42739.2|42719.2|42735.4|42715.4|42739.2|42719.2|42735.4|42715.4|2
1653637640000|2022-05-27 07:47:20|42734.2|42714.2|42731.7|42711.7|42734.2|42714.2|42731.7|42711.7|0
1653637650000|2022-05-27 07:47:30|42732.9|42712.9|42736.7|42716.7|42737.9|42717.9|42732.9|42712.9|3
1653637660000|2022-05-27 07:47:40|42735.4|42715.4|42734.2|42714.2|42735.4|42715.4|42734.2|42714.2|2
1653637680000|2022-05-27 07:48:00|42735.4|42715.4|42736.7|42716.7|42736.7|42716.7|42734.2|42714.2|0
1653637740000|2022-05-27 07:49:00|42732.9|42712.9|42734.2|42714.2|42734.2|42714.2|42732.9|42712.9|1
1653637770000|2022-05-27 07:49:30|42735.4|42715.4|42736.7|42716.7|42736.7|42716.7|42735.4|42715.4|1
1653637790000|2022-05-27 07:49:50|42734.2|42714.2|42734.2|42714.2|42734.2|42714.2|42734.2|42714.2|1
1653637800000|2022-05-27 07:50:00|42736.7|42716.7|42736.7|42716.7|42736.7|42716.7|42734.2|42714.2|1
1653637810000|2022-05-27 07:50:10|42735.4|42715.4|42734.2|42714.2|42736.7|42716.7|42734.2|42714.2|0
1653637820000|2022-05-27 07:50:20|42735.4|42715.4|42736.7|42716.7|42736.7|42716.7|42735.4|42715.4|1
1653637830000|2022-05-27 07:50:30|42742.9|42722.9|42742.9|42722.9|42742.9|42722.9|42742.9|42722.9|1
1653637840000|2022-05-27 07:50:40|42745.4|42725.4|42747.9|42727.9|42747.9|42727.9|42745.4|42725.4|2
1653637850000|2022-05-27 07:50:50|42746.7|42726.7|42746.7|42726.7|42746.7|42726.7|42746.7|42726.7|2
1653637860000|2022-05-27 07:51:00|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|0
1653637870000|2022-05-27 07:51:10|42746.7|42726.7|42746.7|42726.7|42746.7|42726.7|42745.4|42725.4|1
1653637880000|2022-05-27 07:51:20|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42746.7|42726.7|0
1653637890000|2022-05-27 07:51:30|42746.7|42726.7|42745.4|42725.4|42749.2|42729.2|42744.2|42724.2|1
1653637900000|2022-05-27 07:51:40|42746.7|42726.7|42749.2|42729.2|42749.2|42729.2|42746.7|42726.7|0
1653637920000|2022-05-27 07:52:00|42750.4|42730.4|42754.1|42734.1|42754.1|42734.1|42749.2|42729.2|5
1653637930000|2022-05-27 07:52:10|42755.4|42735.4|42755.4|42735.4|42755.4|42735.4|42755.4|42735.4|1
1653637940000|2022-05-27 07:52:20|42756.6|42736.6|42756.6|42736.6|42756.6|42736.6|42756.6|42736.6|0
1653637950000|2022-05-27 07:52:30|42759.1|42739.1|42766.7|42746.7|42766.7|42746.7|42759.1|42739.1|4
1653637980000|2022-05-27 07:53:00|||||||||1
1653637990000|2022-05-27 07:53:10|42769.2|42749.2|42757.9|42737.9|42769.2|42749.2|42757.9|42737.9|8
1653638010000|2022-05-27 07:53:30|42759.1|42739.1|42760.4|42740.4|42760.4|42740.4|42759.1|42739.1|2
1653638020000|2022-05-27 07:53:40|42762.9|42742.9|42762.9|42742.9|42762.9|42742.9|42762.9|42742.9|0
1653638030000|2022-05-27 07:53:50|42764.2|42744.2|42764.2|42744.2|42766.7|42746.7|42764.2|42744.2|0
1653638040000|2022-05-27 07:54:00|42766.7|42746.7|42766.7|42746.7|42766.7|42746.7|42766.7|42746.7|1
1653638050000|2022-05-27 07:54:10|42765.4|42745.4|42760.4|42740.4|42766.7|42746.7|42760.4|42740.4|0
1653638060000|2022-05-27 07:54:20|42762.9|42742.9|42762.9|42742.9|42762.9|42742.9|42762.9|42742.9|0
1653638070000|2022-05-27 07:54:30|42764.1|42744.1|42764.1|42744.1|42764.1|42744.1|42764.1|42744.1|2
1653638110000|2022-05-27 07:55:10|42766.6|42746.6|42766.6|42746.6|42766.6|42746.6|42766.6|42746.6|1
1653638120000|2022-05-27 07:55:20|42767.9|42747.9|42767.9|42747.9|42767.9|42747.9|42766.6|42746.6|0
1653638130000|2022-05-27 07:55:30|42766.7|42746.7|42767.9|42747.9|42767.9|42747.9|42765.4|42745.4|2
1653638140000|2022-05-27 07:55:40|42765.4|42745.4|42762.9|42742.9|42765.4|42745.4|42762.9|42742.9|2
1653638150000|2022-05-27 07:55:50|42760.4|42740.4|42754.1|42734.1|42760.4|42740.4|42754.1|42734.1|1
1653638160000|2022-05-27 07:56:00|42751.7|42731.7|42749.2|42729.2|42751.7|42731.7|42749.2|42729.2|3
1653638170000|2022-05-27 07:56:10|42747.9|42727.9|42735.4|42715.4|42747.9|42727.9|42734.2|42714.2|6
1653638180000|2022-05-27 07:56:20|42734.2|42714.2|42730.4|42710.4|42734.2|42714.2|42729.2|42709.2|3
1653638190000|2022-05-27 07:56:30|42729.2|42709.2|42729.1|42709.1|42729.2|42709.2|42727.9|42707.9|12
1653638200000|2022-05-27 07:56:40|42727.9|42707.9|42726.6|42706.6|42730.4|42710.4|42725.4|42705.4|3
1653638210000|2022-05-27 07:56:50|42726.7|42706.7|42727.9|42707.9|42727.9|42707.9|42725.4|42705.4|1
1653638220000|2022-05-27 07:57:00|42729.1|42709.1|42737.9|42717.9|42737.9|42717.9|42729.1|42709.1|9
1653638230000|2022-05-27 07:57:10|42736.7|42716.7|42732.9|42712.9|42736.7|42716.7|42732.9|42712.9|2
1653638240000|2022-05-27 07:57:20|42727.9|42707.9|42726.7|42706.7|42727.9|42707.9|42726.7|42706.7|7
1653638250000|2022-05-27 07:57:30|42725.4|42705.4|42725.4|42705.4|42725.4|42705.4|42725.4|42705.4|0
1653638260000|2022-05-27 07:57:40|42726.6|42706.6|42724.1|42704.1|42726.6|42706.6|42724.1|42704.1|2
1653638270000|2022-05-27 07:57:50|42721.6|42701.6|42721.6|42701.6|42721.6|42701.6|42721.6|42701.6|0
1653638280000|2022-05-27 07:58:00|42719.2|42699.2|42712.9|42692.9|42719.2|42699.2|42712.9|42692.9|7
1653638290000|2022-05-27 07:58:10|42714.1|42694.1|42714.1|42694.1|42714.1|42694.1|42714.1|42694.1|2
1653638300000|2022-05-27 07:58:20|42712.9|42692.9|42712.9|42692.9|42712.9|42692.9|42712.9|42692.9|0
1653638320000|2022-05-27 07:58:40|42711.7|42691.7|42712.9|42692.9|42712.9|42692.9|42711.7|42691.7|0
1653638330000|2022-05-27 07:58:50|42711.7|42691.7|42672.9|42652.9|42712.9|42692.9|42671.7|42651.7|14
1653638340000|2022-05-27 07:59:00|42671.6|42651.6|42670.4|42650.4|42671.6|42651.6|42666.7|42646.7|6
1653638350000|2022-05-27 07:59:10|42672.9|42652.9|42675.4|42655.4|42677.9|42657.9|42672.9|42652.9|3
1653638360000|2022-05-27 07:59:20|42676.6|42656.6|42676.7|42656.7|42677.9|42657.9|42676.6|42656.6|1
1653638370000|2022-05-27 07:59:30|42675.4|42655.4|42687.9|42667.9|42687.9|42667.9|42675.4|42655.4|7
1653638380000|2022-05-27 07:59:40|42689.1|42669.1|42691.6|42671.6|42691.6|42671.6|42689.1|42669.1|3
1653638390000|2022-05-27 07:59:50|42692.9|42672.9|42699.2|42679.2|42699.2|42679.2|42692.9|42672.9|2
1653638400000|2022-05-27 08:00:00|42702.9|42682.9|42700.4|42680.4|42712.9|42692.9|42700.4|42680.4|10
1653638410000|2022-05-27 08:00:10|42699.2|42679.2|42696.7|42676.7|42699.2|42679.2|42692.9|42672.9|1
1653638420000|2022-05-27 08:00:20|42694.2|42674.2|42692.9|42672.9|42694.2|42674.2|42691.7|42671.7|1
1653638430000|2022-05-27 08:00:30|42696.7|42676.7|42696.7|42676.7|42696.7|42676.7|42696.7|42676.7|3
1653638440000|2022-05-27 08:00:40|42697.9|42677.9|42700.4|42680.4|42700.4|42680.4|42697.9|42677.9|4
1653638450000|2022-05-27 08:00:50|42701.7|42681.7|42702.9|42682.9|42702.9|42682.9|42701.7|42681.7|8
1653638460000|2022-05-27 08:01:00|42705.4|42685.4|42702.9|42682.9|42705.4|42685.4|42702.9|42682.9|7
1653638470000|2022-05-27 08:01:10|42705.4|42685.4|42710.4|42690.4|42710.4|42690.4|42705.4|42685.4|0
1653638480000|2022-05-27 08:01:20|42712.9|42692.9|42712.9|42692.9|42712.9|42692.9|42712.9|42692.9|0
1653638490000|2022-05-27 08:01:30|42709.2|42689.2|42705.4|42685.4|42709.2|42689.2|42705.4|42685.4|6
1653638500000|2022-05-27 08:01:40|42702.9|42682.9|42701.7|42681.7|42702.9|42682.9|42700.4|42680.4|1
1653638510000|2022-05-27 08:01:50|42702.9|42682.9|42682.9|42662.9|42702.9|42682.9|42681.7|42661.7|10
1653638520000|2022-05-27 08:02:00|42681.7|42661.7|42685.4|42665.4|42685.4|42665.4|42676.7|42656.7|6
1653638530000|2022-05-27 08:02:10|42684.2|42664.2|42681.7|42661.7|42686.7|42666.7|42681.7|42661.7|2
1653638540000|2022-05-27 08:02:20|42679.2|42659.2|42675.4|42655.4|42681.7|42661.7|42675.4|42655.4|5
1653638550000|2022-05-27 08:02:30|42676.7|42656.7|42681.7|42661.7|42681.7|42661.7|42676.7|42656.7|2
1653638560000|2022-05-27 08:02:40|42679.2|42659.2|42679.2|42659.2|42681.7|42661.7|42679.2|42659.2|0
1653638570000|2022-05-27 08:02:50|42676.7|42656.7|42674.2|42654.2|42677.9|42657.9|42672.9|42652.9|1
1653638580000|2022-05-27 08:03:00|42676.7|42656.7|42674.2|42654.2|42676.7|42656.7|42674.2|42654.2|0
1653638590000|2022-05-27 08:03:10|42672.9|42652.9|42669.2|42649.2|42672.9|42652.9|42669.2|42649.2|7
1653638600000|2022-05-27 08:03:20|42666.7|42646.7|42641.7|42621.7|42666.7|42646.7|42641.7|42621.7|9
1653638610000|2022-05-27 08:03:30|42642.9|42622.9|42644.2|42624.2|42645.4|42625.4|42642.9|42622.9|4
1653638620000|2022-05-27 08:03:40|42646.7|42626.7|42654.2|42634.2|42654.2|42634.2|42646.7|42626.7|8
1653638630000|2022-05-27 08:03:50|42655.4|42635.4|42665.4|42645.4|42665.4|42645.4|42655.4|42635.4|1
1653638640000|2022-05-27 08:04:00|42666.7|42646.7|42662.9|42642.9|42669.2|42649.2|42662.9|42642.9|10
1653638650000|2022-05-27 08:04:10|42661.7|42641.7|42664.2|42644.2|42664.2|42644.2|42661.7|42641.7|6
1653638670000|2022-05-27 08:04:30|||||||||4
1653638680000|2022-05-27 08:04:40|42665.4|42645.4|42669.2|42649.2|42669.2|42649.2|42664.2|42644.2|3
1653638690000|2022-05-27 08:04:50|42671.6|42651.6|42674.2|42654.2|42674.2|42654.2|42671.6|42651.6|2
1653638700000|2022-05-27 08:05:00|42676.7|42656.7|42682.9|42662.9|42682.9|42662.9|42675.4|42655.4|6
1653638710000|2022-05-27 08:05:10|42685.4|42665.4|42687.9|42667.9|42687.9|42667.9|42685.4|42665.4|4
1653638720000|2022-05-27 08:05:20|42689.1|42669.1|42694.2|42674.2|42694.2|42674.2|42689.1|42669.1|0
1653638730000|2022-05-27 08:05:30|42692.9|42672.9|42696.7|42676.7|42696.7|42676.7|42689.2|42669.2|3
1653638740000|2022-05-27 08:05:40|42700.4|42680.4|42701.7|42681.7|42701.7|42681.7|42700.4|42680.4|0
1653638750000|2022-05-27 08:05:50|42699.2|42679.2|42699.2|42679.2|42699.2|42679.2|42699.2|42679.2|0
1653638760000|2022-05-27 08:06:00|42700.4|42680.4|42709.2|42689.2|42709.2|42689.2|42700.4|42680.4|9
1653638770000|2022-05-27 08:06:10|42711.7|42691.7|42717.9|42697.9|42717.9|42697.9|42710.4|42690.4|5
1653638780000|2022-05-27 08:06:20|42719.1|42699.1|42720.4|42700.4|42720.4|42700.4|42719.1|42699.1|0
1653638790000|2022-05-27 08:06:30|42724.1|42704.1|42724.1|42704.1|42724.1|42704.1|42722.9|42702.9|1
1653638800000|2022-05-27 08:06:40|42725.4|42705.4|42730.4|42710.4|42730.4|42710.4|42725.4|42705.4|0
1653638810000|2022-05-27 08:06:50|42729.2|42709.2|42730.4|42710.4|42730.4|42710.4|42727.9|42707.9|0
1653638820000|2022-05-27 08:07:00|42731.7|42711.7|42746.7|42726.7|42746.7|42726.7|42731.7|42711.7|15
1653638830000|2022-05-27 08:07:10|42754.2|42734.2|42761.7|42741.7|42761.7|42741.7|42754.2|42734.2|12
1653638840000|2022-05-27 08:07:20|42767.9|42747.9|42787.9|42767.9|42787.9|42767.9|42767.9|42747.9|19
1653638850000|2022-05-27 08:07:30|42790.4|42770.4|42792.9|42772.9|42792.9|42772.9|42787.9|42767.9|5
1653638860000|2022-05-27 08:07:40|42795.4|42775.4|42797.9|42777.9|42797.9|42777.9|42795.4|42775.4|5
1653638870000|2022-05-27 08:07:50|||||||||13
1653638880000|2022-05-27 08:08:00|42795.4|42775.4|42797.9|42777.9|42797.9|42777.9|42792.9|42772.9|4
1653638890000|2022-05-27 08:08:10|42801.6|42781.6|42811.6|42791.6|42811.6|42791.6|42801.6|42781.6|9
1653638900000|2022-05-27 08:08:20|42812.9|42792.9|42819.1|42799.1|42820.4|42800.4|42812.9|42792.9|7
1653638910000|2022-05-27 08:08:30|42821.7|42801.7|42815.4|42795.4|42821.7|42801.7|42815.4|42795.4|8
1653638920000|2022-05-27 08:08:40|42812.9|42792.9|42815.4|42795.4|42817.9|42797.9|42812.9|42792.9|2
1653638930000|2022-05-27 08:08:50|42812.9|42792.9|42812.9|42792.9|42814.2|42794.2|42812.9|42792.9|8
1653638940000|2022-05-27 08:09:00|42814.2|42794.2|42842.9|42822.9|42842.9|42822.9|42814.2|42794.2|24
1653638950000|2022-05-27 08:09:10|42847.9|42827.9|42864.2|42844.2|42864.2|42844.2|42847.9|42827.9|12
1653638960000|2022-05-27 08:09:20|42861.7|42841.7|42860.4|42840.4|42862.9|42842.9|42860.4|42840.4|7
1653638970000|2022-05-27 08:09:30|42857.9|42837.9|42852.9|42832.9|42860.4|42840.4|42852.9|42832.9|11
1653638980000|2022-05-27 08:09:40|42851.7|42831.7|42850.4|42830.4|42851.7|42831.7|42850.4|42830.4|1
1653638990000|2022-05-27 08:09:50|42852.9|42832.9|42852.9|42832.9|42859.2|42839.2|42852.9|42832.9|5
1653639000000|2022-05-27 08:10:00|42851.7|42831.7|42842.9|42822.9|42851.7|42831.7|42842.9|42822.9|3
1653639010000|2022-05-27 08:10:10|42844.1|42824.1|42847.9|42827.9|42856.7|42836.7|42844.1|42824.1|8
1653639030000|2022-05-27 08:10:30|42852.9|42832.9|42857.9|42837.9|42857.9|42837.9|42852.9|42832.9|6
1653639040000|2022-05-27 08:10:40|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|13
1653639050000|2022-05-27 08:10:50|42851.7|42831.7|42839.1|42819.1|42851.7|42831.7|42839.1|42819.1|2
1653639060000|2022-05-27 08:11:00|42840.4|42820.4|42835.4|42815.4|42840.4|42820.4|42829.2|42809.2|5
1653639070000|2022-05-27 08:11:10|42842.9|42822.9|42841.6|42821.6|42842.9|42822.9|42840.4|42820.4|2
1653639080000|2022-05-27 08:11:20|42842.9|42822.9|42846.6|42826.6|42846.6|42826.6|42842.9|42822.9|2
1653639090000|2022-05-27 08:11:30|42847.9|42827.9|42847.9|42827.9|42847.9|42827.9|42847.9|42827.9|0
1653639100000|2022-05-27 08:11:40|42849.1|42829.1|42849.2|42829.2|42852.9|42832.9|42847.9|42827.9|5
1653639110000|2022-05-27 08:11:50|42850.4|42830.4|42852.9|42832.9|42852.9|42832.9|42849.2|42829.2|3
1653639120000|2022-05-27 08:12:00|42851.7|42831.7|42855.4|42835.4|42855.4|42835.4|42851.7|42831.7|10
1653639130000|2022-05-27 08:12:10|42857.9|42837.9|42855.4|42835.4|42857.9|42837.9|42855.4|42835.4|6
1653639140000|2022-05-27 08:12:20|42857.9|42837.9|42860.4|42840.4|42860.4|42840.4|42857.9|42837.9|7
1653639160000|2022-05-27 08:12:40|42864.1|42844.1|42877.9|42857.9|42877.9|42857.9|42864.1|42844.1|3
1653639170000|2022-05-27 08:12:50|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|42872.9|42852.9|4
1653639180000|2022-05-27 08:13:00|42872.9|42852.9|42872.9|42852.9|42875.4|42855.4|42872.9|42852.9|4
1653639190000|2022-05-27 08:13:10|42871.7|42851.7|42875.4|42855.4|42877.9|42857.9|42871.7|42851.7|2
1653639200000|2022-05-27 08:13:20|42874.1|42854.1|42875.4|42855.4|42875.4|42855.4|42872.9|42852.9|0
1653639210000|2022-05-27 08:13:30|42877.9|42857.9|42875.4|42855.4|42877.9|42857.9|42872.9|42852.9|0
1653639220000|2022-05-27 08:13:40|42877.9|42857.9|42882.9|42862.9|42882.9|42862.9|42875.4|42855.4|0
1653639230000|2022-05-27 08:13:50|42881.6|42861.6|42880.4|42860.4|42881.6|42861.6|42880.4|42860.4|0
1653639240000|2022-05-27 08:14:00|42877.9|42857.9|42892.9|42872.9|42900.4|42880.4|42877.9|42857.9|20
1653639250000|2022-05-27 08:14:10|42894.1|42874.1|42897.9|42877.9|42899.1|42879.1|42894.1|42874.1|3
1653639260000|2022-05-27 08:14:20|42900.4|42880.4|42897.9|42877.9|42900.4|42880.4|42897.9|42877.9|0
1653639280000|2022-05-27 08:14:40|42900.4|42880.4|42897.9|42877.9|42900.4|42880.4|42897.9|42877.9|4
1653639290000|2022-05-27 08:14:50|42896.7|42876.7|42892.9|42872.9|42896.7|42876.7|42890.4|42870.4|7
1653639300000|2022-05-27 08:15:00|42894.2|42874.2|42891.7|42871.7|42894.2|42874.2|42890.4|42870.4|1
1653639310000|2022-05-27 08:15:10|42890.4|42870.4|42887.9|42867.9|42890.4|42870.4|42887.9|42867.9|2
1653639320000|2022-05-27 08:15:20|42881.7|42861.7|42871.6|42851.6|42881.7|42861.7|42867.9|42847.9|13
1653639330000|2022-05-27 08:15:30|42872.9|42852.9|42872.9|42852.9|42874.1|42854.1|42872.9|42852.9|3
1653639340000|2022-05-27 08:15:40|42875.4|42855.4|42872.9|42852.9|42875.4|42855.4|42872.9|42852.9|1
1653639350000|2022-05-27 08:15:50|42870.4|42850.4|42872.9|42852.9|42872.9|42852.9|42870.4|42850.4|0
1653639360000|2022-05-27 08:16:00|42871.7|42851.7|42876.6|42856.6|42876.6|42856.6|42867.9|42847.9|4
1653639370000|2022-05-27 08:16:10|42877.9|42857.9|42882.9|42862.9|42882.9|42862.9|42877.9|42857.9|0
1653639390000|2022-05-27 08:16:30|42884.1|42864.1|42882.9|42862.9|42885.4|42865.4|42881.6|42861.6|2
1653639400000|2022-05-27 08:16:40|42884.1|42864.1|42887.9|42867.9|42889.1|42869.1|42884.1|42864.1|2
1653639410000|2022-05-27 08:16:50|42889.1|42869.1|42892.9|42872.9|42892.9|42872.9|42887.9|42867.9|2
1653639420000|2022-05-27 08:17:00|||||||||4
1653639430000|2022-05-27 08:17:10|42895.4|42875.4|42901.6|42881.6|42901.6|42881.6|42895.4|42875.4|3
1653639440000|2022-05-27 08:17:20|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|42900.4|42880.4|1
1653639450000|2022-05-27 08:17:30|42904.1|42884.1|42900.4|42880.4|42905.4|42885.4|42897.9|42877.9|0
1653639460000|2022-05-27 08:17:40|42899.2|42879.2|42897.9|42877.9|42902.9|42882.9|42897.9|42877.9|2
1653639470000|2022-05-27 08:17:50|42895.4|42875.4|42895.4|42875.4|42895.4|42875.4|42892.9|42872.9|4
1653639480000|2022-05-27 08:18:00|42896.7|42876.7|42896.7|42876.7|42896.7|42876.7|42895.4|42875.4|0
1653639490000|2022-05-27 08:18:10|42897.9|42877.9|42896.6|42876.6|42897.9|42877.9|42895.4|42875.4|12
1653639500000|2022-05-27 08:18:20|42906.6|42886.6|42909.1|42889.1|42909.1|42889.1|42906.6|42886.6|6
1653639510000|2022-05-27 08:18:30|42911.6|42891.6|42919.1|42899.1|42924.1|42904.1|42911.6|42891.6|19
1653639520000|2022-05-27 08:18:40|42916.6|42896.6|42919.1|42899.1|42919.1|42899.1|42914.1|42894.1|12
1653639530000|2022-05-27 08:18:50|42920.4|42900.4|42919.1|42899.1|42920.4|42900.4|42919.1|42899.1|0
1653639540000|2022-05-27 08:19:00|42916.6|42896.6|42910.4|42890.4|42916.6|42896.6|42910.4|42890.4|1
1653639550000|2022-05-27 08:19:10|42909.1|42889.1|42910.4|42890.4|42911.6|42891.6|42909.1|42889.1|12
1653639560000|2022-05-27 08:19:20|42909.1|42889.1|42911.6|42891.6|42911.6|42891.6|42909.1|42889.1|2
1653639570000|2022-05-27 08:19:30|42912.9|42892.9|42925.4|42905.4|42925.4|42905.4|42912.9|42892.9|7
1653639580000|2022-05-27 08:19:40|42926.6|42906.6|42930.4|42910.4|42930.4|42910.4|42926.6|42906.6|2
1653639590000|2022-05-27 08:19:50|42931.6|42911.6|42931.6|42911.6|42931.6|42911.6|42931.6|42911.6|3
1653639600000|2022-05-27 08:20:00|||||||||3
1653639610000|2022-05-27 08:20:10|42934.1|42914.1|42934.1|42914.1|42934.1|42914.1|42934.1|42914.1|0
1653639620000|2022-05-27 08:20:20|42941.6|42921.6|42941.6|42921.6|42944.1|42924.1|42941.6|42921.6|10
1653639630000|2022-05-27 08:20:30|42936.6|42916.6|42936.6|42916.6|42936.6|42916.6|42936.6|42916.6|2
1653639640000|2022-05-27 08:20:40|42931.6|42911.6|42931.6|42911.6|42932.9|42912.9|42930.4|42910.4|9
1653639650000|2022-05-27 08:20:50|42934.1|42914.1|42936.6|42916.6|42936.6|42916.6|42934.1|42914.1|9
1653639660000|2022-05-27 08:21:00|42939.1|42919.1|42946.6|42926.6|42946.6|42926.6|42939.1|42919.1|4
1653639680000|2022-05-27 08:21:20|42955.4|42935.4|42961.6|42941.6|42964.1|42944.1|42955.4|42935.4|4
1653639690000|2022-05-27 08:21:30|42964.1|42944.1|42964.1|42944.1|42964.1|42944.1|42964.1|42944.1|0
1653639700000|2022-05-27 08:21:40|42962.9|42942.9|42966.6|42946.6|42966.6|42946.6|42961.6|42941.6|2
1653639710000|2022-05-27 08:21:50|42965.4|42945.4|42964.1|42944.1|42966.6|42946.6|42964.1|42944.1|10
1653639720000|2022-05-27 08:22:00|42959.1|42939.1|42966.6|42946.6|42966.6|42946.6|42959.1|42939.1|17
1653639740000|2022-05-27 08:22:20|42965.4|42945.4|42972.9|42952.9|42972.9|42952.9|42965.4|42945.4|7
1653639750000|2022-05-27 08:22:30|42971.6|42951.6|42971.6|42951.6|42972.9|42952.9|42969.1|42949.1|3
1653639760000|2022-05-27 08:22:40|42966.6|42946.6|42970.4|42950.4|42972.9|42952.9|42966.6|42946.6|5
1653639770000|2022-05-27 08:22:50|42969.1|42949.1|42956.6|42936.6|42969.1|42949.1|42956.6|42936.6|10
1653639780000|2022-05-27 08:23:00|42957.9|42937.9|42959.1|42939.1|42959.1|42939.1|42956.6|42936.6|2
1653639790000|2022-05-27 08:23:10|42956.6|42936.6|42966.6|42946.6|42966.6|42946.6|42956.6|42936.6|3
1653639800000|2022-05-27 08:23:20|42969.1|42949.1|42966.6|42946.6|42969.1|42949.1|42966.6|42946.6|1
1653639810000|2022-05-27 08:23:30|42969.1|42949.1|42966.6|42946.6|42969.1|42949.1|42966.6|42946.6|3
1653639830000|2022-05-27 08:23:50|42965.4|42945.4|42956.6|42936.6|42965.4|42945.4|42956.6|42936.6|5
1653639840000|2022-05-27 08:24:00|42959.1|42939.1|42964.1|42944.1|42964.1|42944.1|42956.6|42936.6|3
1653639850000|2022-05-27 08:24:10|42961.6|42941.6|42965.4|42945.4|42965.4|42945.4|42961.6|42941.6|2
1653639860000|2022-05-27 08:24:20|42966.6|42946.6|42970.4|42950.4|42970.4|42950.4|42966.6|42946.6|5
1653639870000|2022-05-27 08:24:30|42971.6|42951.6|42972.9|42952.9|42972.9|42952.9|42971.6|42951.6|1
1653639880000|2022-05-27 08:24:40|42971.7|42951.7|42970.4|42950.4|42971.7|42951.7|42970.4|42950.4|1
1653639900000|2022-05-27 08:25:00|42966.7|42946.7|42959.2|42939.2|42966.7|42946.7|42959.2|42939.2|2
1653639910000|2022-05-27 08:25:10|42961.7|42941.7|42964.2|42944.2|42964.2|42944.2|42961.7|42941.7|1
1653639920000|2022-05-27 08:25:20|42965.4|42945.4|42962.9|42942.9|42966.7|42946.7|42962.9|42942.9|5
1653639930000|2022-05-27 08:25:30|42964.2|42944.2|42966.7|42946.7|42966.7|42946.7|42964.2|42944.2|0
1653639940000|2022-05-27 08:25:40|42965.4|42945.4|42957.9|42937.9|42965.4|42945.4|42957.9|42937.9|8
1653639950000|2022-05-27 08:25:50|42956.7|42936.7|42956.7|42936.7|42956.7|42936.7|42956.7|42936.7|4
1653639960000|2022-05-27 08:26:00|42955.4|42935.4|42956.7|42936.7|42956.7|42936.7|42955.4|42935.4|1
1653639970000|2022-05-27 08:26:10|42957.9|42937.9|42964.2|42944.2|42964.2|42944.2|42957.9|42937.9|5
1653639990000|2022-05-27 08:26:30|42962.9|42942.9|42960.4|42940.4|42962.9|42942.9|42959.2|42939.2|4
1653640000000|2022-05-27 08:26:40|42959.2|42939.2|42957.9|42937.9|42961.7|42941.7|42957.9|42937.9|0
1653640010000|2022-05-27 08:26:50|42960.4|42940.4|42974.2|42954.2|42974.2|42954.2|42960.4|42940.4|20
1653640020000|2022-05-27 08:27:00|42975.4|42955.4|42981.7|42961.7|42981.7|42961.7|42974.2|42954.2|15
1653640030000|2022-05-27 08:27:10|42980.4|42960.4|42981.7|42961.7|42981.7|42961.7|42979.2|42959.2|0
1653640040000|2022-05-27 08:27:20|42980.4|42960.4|42981.7|42961.7|42981.7|42961.7|42979.2|42959.2|1
1653640050000|2022-05-27 08:27:30|42980.4|42960.4|42981.7|42961.7|42981.7|42961.7|42976.7|42956.7|0
1653640060000|2022-05-27 08:27:40|42980.4|42960.4|42981.7|42961.7|42981.7|42961.7|42979.2|42959.2|2
1653640080000|2022-05-27 08:28:00|42974.2|42954.2|42961.7|42941.7|42974.2|42954.2|42961.7|42941.7|6
1653640090000|2022-05-27 08:28:10|42962.9|42942.9|42964.2|42944.2|42966.7|42946.7|42961.7|42941.7|1
1653640100000|2022-05-27 08:28:20|42962.9|42942.9|42961.7|42941.7|42962.9|42942.9|42961.7|42941.7|0
1653640130000|2022-05-27 08:28:50|42966.7|42946.7|42984.1|42964.1|42984.1|42964.1|42966.7|42946.7|7
1653640140000|2022-05-27 08:29:00|42985.4|42965.4|42992.9|42972.9|42994.2|42974.2|42985.4|42965.4|4
1653640150000|2022-05-27 08:29:10|42990.5|42970.5|42992.9|42972.9|42992.9|42972.9|42989.2|42969.2|8
1653640160000|2022-05-27 08:29:20|42991.7|42971.7|42992.9|42972.9|42992.9|42972.9|42991.7|42971.7|0
1653640180000|2022-05-27 08:29:40|42995.4|42975.4|42995.4|42975.4|42995.4|42975.4|42995.4|42975.4|0
1653640190000|2022-05-27 08:29:50|42992.9|42972.9|42991.7|42971.7|42992.9|42972.9|42991.7|42971.7|2
1653640200000|2022-05-27 08:30:00|42989.2|42969.2|42990.4|42970.4|42990.4|42970.4|42986.7|42966.7|0
1653640210000|2022-05-27 08:30:10|42997.9|42977.9|43001.7|42981.7|43001.7|42981.7|42997.9|42977.9|8
1653640220000|2022-05-27 08:30:20|43002.9|42982.9|43030.4|43010.4|43031.7|43011.7|43001.7|42981.7|18
1653640230000|2022-05-27 08:30:30|43026.7|43006.7|43026.7|43006.7|43027.9|43007.9|43026.7|43006.7|5
1653640240000|2022-05-27 08:30:40|43027.9|43007.9|43024.2|43004.2|43027.9|43007.9|43022.9|43002.9|7
1653640250000|2022-05-27 08:30:50|43021.7|43001.7|43026.7|43006.7|43026.7|43006.7|43021.7|43001.7|6
1653640260000|2022-05-27 08:31:00|43027.9|43007.9|43026.7|43006.7|43027.9|43007.9|43026.7|43006.7|5
1653640270000|2022-05-27 08:31:10|43040.4|43020.4|43039.2|43019.2|43040.4|43020.4|43037.9|43017.9|15
1653640280000|2022-05-27 08:31:20|43041.7|43021.7|43057.9|43037.9|43057.9|43037.9|43041.7|43021.7|16
1653640290000|2022-05-27 08:31:30|43061.7|43041.7|43061.7|43041.7|43064.2|43044.2|43056.7|43036.7|8
1653640300000|2022-05-27 08:31:40|43065.4|43045.4|43051.7|43031.7|43066.7|43046.7|43051.7|43031.7|14
1653640310000|2022-05-27 08:31:50|43052.9|43032.9|43061.7|43041.7|43061.7|43041.7|43052.9|43032.9|3
1653640320000|2022-05-27 08:32:00|43064.2|43044.2|43070.4|43050.4|43070.4|43050.4|43064.2|43044.2|15
1653640330000|2022-05-27 08:32:10|43067.9|43047.9|43066.7|43046.7|43074.2|43054.2|43066.7|43046.7|11
1653640340000|2022-05-27 08:32:20|43065.4|43045.4|43064.2|43044.2|43065.4|43045.4|43064.2|43044.2|3
1653640350000|2022-05-27 08:32:30|||||||||2
1653640360000|2022-05-27 08:32:40|43065.4|43045.4|43065.4|43045.4|43065.4|43045.4|43064.2|43044.2|6
1653640370000|2022-05-27 08:32:50|43061.7|43041.7|43062.9|43042.9|43062.9|43042.9|43061.7|43041.7|1
1653640380000|2022-05-27 08:33:00|43065.4|43045.4|43065.4|43045.4|43065.4|43045.4|43062.9|43042.9|4
1653640390000|2022-05-27 08:33:10|43066.7|43046.7|43069.2|43049.2|43069.2|43049.2|43066.7|43046.7|3
1653640400000|2022-05-27 08:33:20|||||||||4
1653640410000|2022-05-27 08:33:30|43065.4|43045.4|43066.7|43046.7|43069.2|43049.2|43065.4|43045.4|5
1653640420000|2022-05-27 08:33:40|43061.7|43041.7|43061.7|43041.7|43061.7|43041.7|43056.7|43036.7|14
1653640430000|2022-05-27 08:33:50|43055.4|43035.4|43051.7|43031.7|43055.4|43035.4|43047.9|43027.9|7
1653640440000|2022-05-27 08:34:00|43052.9|43032.9|43051.7|43031.7|43052.9|43032.9|43051.7|43031.7|5
1653640450000|2022-05-27 08:34:10|43049.2|43029.2|43046.7|43026.7|43049.2|43029.2|43046.7|43026.7|5
1653640460000|2022-05-27 08:34:20|43056.7|43036.7|43051.7|43031.7|43056.7|43036.7|43051.7|43031.7|7
1653640480000|2022-05-27 08:34:40|43052.9|43032.9|43061.7|43041.7|43061.7|43041.7|43052.9|43032.9|4
1653640490000|2022-05-27 08:34:50|43059.2|43039.2|43054.2|43034.2|43059.2|43039.2|43054.2|43034.2|6
1653640500000|2022-05-27 08:35:00|43050.4|43030.4|43056.7|43036.7|43056.7|43036.7|43050.4|43030.4|3
1653640510000|2022-05-27 08:35:10|43057.9|43037.9|43061.7|43041.7|43061.7|43041.7|43056.7|43036.7|4
1653640520000|2022-05-27 08:35:20|43056.7|43036.7|43069.1|43049.1|43069.1|43049.1|43054.2|43034.2|23
1653640530000|2022-05-27 08:35:30|43075.4|43055.4|43085.4|43065.4|43104.2|43084.2|43075.4|43055.4|31
1653640540000|2022-05-27 08:35:40|43086.7|43066.7|43080.4|43060.4|43086.7|43066.7|43080.4|43060.4|10
1653640550000|2022-05-27 08:35:50|43079.2|43059.2|43076.7|43056.7|43081.7|43061.7|43076.7|43056.7|8
1653640560000|2022-05-27 08:36:00|43077.9|43057.9|43077.9|43057.9|43079.2|43059.2|43075.4|43055.4|4
1653640570000|2022-05-27 08:36:10|43075.4|43055.4|43076.7|43056.7|43076.7|43056.7|43075.4|43055.4|4
1653640580000|2022-05-27 08:36:20|43074.2|43054.2|43074.2|43054.2|43074.2|43054.2|43074.2|43054.2|3
1653640590000|2022-05-27 08:36:30|43077.9|43057.9|43081.7|43061.7|43081.7|43061.7|43077.9|43057.9|7
1653640600000|2022-05-27 08:36:40|43080.4|43060.4|43081.7|43061.7|43081.7|43061.7|43080.4|43060.4|2
1653640610000|2022-05-27 08:36:50|43080.4|43060.4|43079.2|43059.2|43081.7|43061.7|43079.2|43059.2|3
1653640620000|2022-05-27 08:37:00|43080.4|43060.4|43079.2|43059.2|43081.7|43061.7|43079.2|43059.2|6
1653640630000|2022-05-27 08:37:10|43080.4|43060.4|43082.9|43062.9|43082.9|43062.9|43079.2|43059.2|7
1653640640000|2022-05-27 08:37:20|43084.2|43064.2|43087.9|43067.9|43087.9|43067.9|43084.2|43064.2|3
1653640650000|2022-05-27 08:37:30|43094.1|43074.1|43096.6|43076.6|43096.6|43076.6|43094.1|43074.1|4
1653640660000|2022-05-27 08:37:40|43095.4|43075.4|43095.4|43075.4|43095.4|43075.4|43095.4|43075.4|1
1653640670000|2022-05-27 08:37:50|43096.6|43076.6|43101.7|43081.7|43101.7|43081.7|43094.1|43074.1|4
1653640680000|2022-05-27 08:38:00|43100.4|43080.4|43094.2|43074.2|43100.4|43080.4|43094.2|43074.2|11
1653640690000|2022-05-27 08:38:10|43099.2|43079.2|43100.4|43080.4|43101.7|43081.7|43099.2|43079.2|2
1653640700000|2022-05-27 08:38:20|43101.7|43081.7|43100.4|43080.4|43101.7|43081.7|43099.2|43079.2|4
1653640710000|2022-05-27 08:38:30|43102.9|43082.9|43102.9|43082.9|43102.9|43082.9|43101.7|43081.7|4
1653640720000|2022-05-27 08:38:40|43101.7|43081.7|43099.2|43079.2|43101.7|43081.7|43096.7|43076.7|4
1653640730000|2022-05-27 08:38:50|43101.7|43081.7|43102.9|43082.9|43102.9|43082.9|43100.4|43080.4|1
1653640740000|2022-05-27 08:39:00|43101.7|43081.7|43102.9|43082.9|43102.9|43082.9|43101.7|43081.7|1
1653640760000|2022-05-27 08:39:20|43101.7|43081.7|43094.2|43074.2|43101.7|43081.7|43094.2|43074.2|10
1653640770000|2022-05-27 08:39:30|43096.7|43076.7|43097.9|43077.9|43099.2|43079.2|43096.7|43076.7|3
1653640780000|2022-05-27 08:39:40|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|0
1653640790000|2022-05-27 08:39:50|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|5
1653640800000|2022-05-27 08:40:00|43099.2|43079.2|43097.9|43077.9|43099.2|43079.2|43097.9|43077.9|4
1653640820000|2022-05-27 08:40:20|||||||||3
1653640830000|2022-05-27 08:40:30|43099.2|43079.2|43097.9|43077.9|43100.4|43080.4|43097.9|43077.9|7
1653640840000|2022-05-27 08:40:40|43096.7|43076.7|43093|43073|43099.2|43079.2|43093|43073|6
1653640850000|2022-05-27 08:40:50|43094.2|43074.2|43094.2|43074.2|43099.2|43079.2|43094.2|43074.2|5
1653640860000|2022-05-27 08:41:00|43093|43073|43093|43073|43093|43073|43091.7|43071.7|9
1653640870000|2022-05-27 08:41:10|43091.7|43071.7|43084.2|43064.2|43091.7|43071.7|43084.2|43064.2|16
1653640880000|2022-05-27 08:41:20|43087.9|43067.9|43089.2|43069.2|43089.2|43069.2|43087.9|43067.9|11
1653640890000|2022-05-27 08:41:30|43088|43068|43090.5|43070.5|43090.5|43070.5|43088|43068|2
1653640900000|2022-05-27 08:41:40|43091.7|43071.7|43088|43068|43091.7|43071.7|43088|43068|3
1653640910000|2022-05-27 08:41:50|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|0
1653640920000|2022-05-27 08:42:00|43090.5|43070.5|43086.7|43066.7|43090.5|43070.5|43086.7|43066.7|3
1653640930000|2022-05-27 08:42:10|43089.2|43069.2|43089.2|43069.2|43090.5|43070.5|43089.2|43069.2|2
1653640940000|2022-05-27 08:42:20|43088|43068|43089.2|43069.2|43089.2|43069.2|43084.2|43064.2|0
1653640950000|2022-05-27 08:42:30|43084.2|43064.2|43084.2|43064.2|43089.2|43069.2|43084.2|43064.2|1
1653640960000|2022-05-27 08:42:40|43085.4|43065.4|43085.5|43065.5|43086.7|43066.7|43085.4|43065.4|1
1653640970000|2022-05-27 08:42:50|43084.2|43064.2|43081.7|43061.7|43084.2|43064.2|43081.7|43061.7|4
1653640990000|2022-05-27 08:43:10|43079.2|43059.2|43076.7|43056.7|43079.2|43059.2|43076.7|43056.7|4
1653641000000|2022-05-27 08:43:20|43075.5|43055.5|43074.2|43054.2|43075.5|43055.5|43074.2|43054.2|2
1653641010000|2022-05-27 08:43:30|43070.5|43050.5|43070.5|43050.5|43071.7|43051.7|43070.5|43050.5|3
1653641020000|2022-05-27 08:43:40|43069.2|43049.2|43069.2|43049.2|43069.2|43049.2|43069.2|43049.2|3
1653641030000|2022-05-27 08:43:50|||||||||1
1653641040000|2022-05-27 08:44:00|43064.2|43044.2|43069.2|43049.2|43069.2|43049.2|43064.2|43044.2|3
1653641050000|2022-05-27 08:44:10|43070.4|43050.4|43071.7|43051.7|43071.7|43051.7|43070.4|43050.4|1
1653641060000|2022-05-27 08:44:20|43070.5|43050.5|43070.5|43050.5|43070.5|43050.5|43070.5|43050.5|0
1653641070000|2022-05-27 08:44:30|||||||||1
1653641080000|2022-05-27 08:44:40|43068|43048|43066.7|43046.7|43069.2|43049.2|43066.7|43046.7|3
1653641090000|2022-05-27 08:44:50|43063|43043|43059.2|43039.2|43063|43043|43059.2|43039.2|6
1653641100000|2022-05-27 08:45:00|43058|43038|43058|43038|43058|43038|43058|43038|0
1653641110000|2022-05-27 08:45:10|43056.7|43036.7|43054.2|43034.2|43056.7|43036.7|43054.2|43034.2|4
1653641120000|2022-05-27 08:45:20|43056.7|43036.7|43052.9|43032.9|43056.7|43036.7|43052.9|43032.9|6
1653641130000|2022-05-27 08:45:30|43051.7|43031.7|43046.7|43026.7|43051.7|43031.7|43046.7|43026.7|9
1653641140000|2022-05-27 08:45:40|43042.9|43022.9|43039.2|43019.2|43044.2|43024.2|43039.2|43019.2|22
1653641150000|2022-05-27 08:45:50|43036.7|43016.7|43031.7|43011.7|43036.7|43016.7|43031.7|43011.7|13
1653641160000|2022-05-27 08:46:00|43032.9|43012.9|43034.2|43014.2|43034.2|43014.2|43032.9|43012.9|3
1653641180000|2022-05-27 08:46:20|43039.2|43019.2|43050.4|43030.4|43050.4|43030.4|43039.2|43019.2|5
1653641190000|2022-05-27 08:46:30|43049.2|43029.2|43051.7|43031.7|43051.7|43031.7|43047.9|43027.9|1
1653641200000|2022-05-27 08:46:40|43050.5|43030.5|43034.2|43014.2|43050.5|43030.5|43031.7|43011.7|9
1653641210000|2022-05-27 08:46:50|43031.7|43011.7|43029.2|43009.2|43032.9|43012.9|43029.2|43009.2|1
1653641220000|2022-05-27 08:47:00|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|3
1653641230000|2022-05-27 08:47:10|43021.7|43001.7|43016.7|42996.7|43021.7|43001.7|43010.5|42990.5|19
1653641240000|2022-05-27 08:47:20|43014.2|42994.2|43013|42993|43014.2|42994.2|43010.5|42990.5|3
1653641250000|2022-05-27 08:47:30|43009.2|42989.2|43014.2|42994.2|43014.2|42994.2|43009.2|42989.2|3
1653641260000|2022-05-27 08:47:40|43010.5|42990.5|43001.7|42981.7|43010.5|42990.5|43001.7|42981.7|10
1653641270000|2022-05-27 08:47:50|43000.4|42980.4|42994.2|42974.2|43000.4|42980.4|42994.2|42974.2|1
1653641280000|2022-05-27 08:48:00|42993|42973|42988|42968|42993|42973|42988|42968|7
1653641290000|2022-05-27 08:48:10|42990.5|42970.5|42994.2|42974.2|42994.2|42974.2|42990.5|42970.5|5
1653641300000|2022-05-27 08:48:20|42995.4|42975.4|42999.2|42979.2|42999.2|42979.2|42995.4|42975.4|9
1653641310000|2022-05-27 08:48:30|42995.4|42975.4|42995.4|42975.4|42995.4|42975.4|42995.4|42975.4|1
1653641330000|2022-05-27 08:48:50|42994.2|42974.2|42989.2|42969.2|42994.2|42974.2|42989.2|42969.2|2
1653641340000|2022-05-27 08:49:00|42987.9|42967.9|42984.2|42964.2|42987.9|42967.9|42984.2|42964.2|4
1653641350000|2022-05-27 08:49:10|42983|42963|42981.7|42961.7|42983|42963|42981.7|42961.7|2
1653641360000|2022-05-27 08:49:20|42980.5|42960.5|42978|42958|42980.5|42960.5|42978|42958|4
1653641370000|2022-05-27 08:49:30|42976.7|42956.7|42974.2|42954.2|42976.7|42956.7|42973|42953|12
1653641380000|2022-05-27 08:49:40|42970.5|42950.5|42968|42948|42970.5|42950.5|42966.7|42946.7|28
1653641390000|2022-05-27 08:49:50|42963|42943|42969.2|42949.2|42969.2|42949.2|42956.7|42936.7|6
1653641400000|2022-05-27 08:50:00|42976.7|42956.7|42979.2|42959.2|42979.2|42959.2|42976.7|42956.7|3
1653641410000|2022-05-27 08:50:10|42973|42953|42973|42953|42973|42953|42973|42953|5
1653641420000|2022-05-27 08:50:20|42971.7|42951.7|42967.9|42947.9|42973|42953|42967.9|42947.9|2
1653641430000|2022-05-27 08:50:30|42969.2|42949.2|42971.7|42951.7|42976.7|42956.7|42969.2|42949.2|5
1653641440000|2022-05-27 08:50:40|42973|42953|42974.2|42954.2|42974.2|42954.2|42973|42953|1
1653641450000|2022-05-27 08:50:50|42973|42953|42974.2|42954.2|42974.2|42954.2|42973|42953|1
1653641460000|2022-05-27 08:51:00|42973|42953|42971.7|42951.7|42974.2|42954.2|42971.7|42951.7|0
1653641470000|2022-05-27 08:51:10|42970.5|42950.5|42964.2|42944.2|42970.5|42950.5|42964.2|42944.2|1
1653641480000|2022-05-27 08:51:20|42959.2|42939.2|42946.7|42926.7|42959.2|42939.2|42945.4|42925.4|1
1653641490000|2022-05-27 08:51:30|||||||||1
1653641500000|2022-05-27 08:51:40|42945.5|42925.5|42946.7|42926.7|42946.7|42926.7|42945.5|42925.5|1
1653641510000|2022-05-27 08:51:50|42947.9|42927.9|42956.7|42936.7|42956.7|42936.7|42947.9|42927.9|2
1653641520000|2022-05-27 08:52:00|42959.2|42939.2|42954.2|42934.2|42959.2|42939.2|42954.2|42934.2|1
1653641530000|2022-05-27 08:52:10|42950.5|42930.5|42951.7|42931.7|42951.7|42931.7|42948|42928|2
1653641540000|2022-05-27 08:52:20|42954.2|42934.2|42956.7|42936.7|42956.7|42936.7|42954.2|42934.2|0
1653641560000|2022-05-27 08:52:40|42959.2|42939.2|42956.7|42936.7|42959.2|42939.2|42956.7|42936.7|2
1653641570000|2022-05-27 08:52:50|42955.5|42935.5|42949.2|42929.2|42955.5|42935.5|42948|42928|7
1653641580000|2022-05-27 08:53:00|42946.7|42926.7|42949.2|42929.2|42949.2|42929.2|42946.7|42926.7|1
1653641590000|2022-05-27 08:53:10|42951.7|42931.7|42954.2|42934.2|42954.2|42934.2|42951.7|42931.7|3
1653641600000|2022-05-27 08:53:20|42950.4|42930.4|42945.4|42925.4|42950.4|42930.4|42945.4|42925.4|1
1653641620000|2022-05-27 08:53:40|42946.7|42926.7|42944.2|42924.2|42946.7|42926.7|42944.2|42924.2|0
1653641630000|2022-05-27 08:53:50|42945.4|42925.4|42949.2|42929.2|42949.2|42929.2|42945.4|42925.4|2
1653641640000|2022-05-27 08:54:00|42946.7|42926.7|42946.7|42926.7|42946.7|42926.7|42946.7|42926.7|2
1653641660000|2022-05-27 08:54:20|42944.2|42924.2|42944.2|42924.2|42944.2|42924.2|42944.2|42924.2|0
1653641670000|2022-05-27 08:54:30|42945.4|42925.4|42944.2|42924.2|42946.7|42926.7|42944.2|42924.2|3
1653641680000|2022-05-27 08:54:40|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|1
1653641690000|2022-05-27 08:54:50|42943|42923|42943|42923|42943|42923|42943|42923|0
1653641700000|2022-05-27 08:55:00|||||||||2
1653641710000|2022-05-27 08:55:10|42941.7|42921.7|42944.2|42924.2|42946.7|42926.7|42941.7|42921.7|1
1653641720000|2022-05-27 08:55:20|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|1
1653641730000|2022-05-27 08:55:30|42951.7|42931.7|42949.2|42929.2|42951.7|42931.7|42949.2|42929.2|1
1653641740000|2022-05-27 08:55:40|42950.4|42930.4|42949.2|42929.2|42953|42933|42949.2|42929.2|4
1653641760000|2022-05-27 08:56:00|42948|42928|42949.2|42929.2|42949.2|42929.2|42946.7|42926.7|0
1653641770000|2022-05-27 08:56:10|42946.7|42926.7|42945.5|42925.5|42946.7|42926.7|42945.5|42925.5|1
1653641780000|2022-05-27 08:56:20|42944.2|42924.2|42945.5|42925.5|42945.5|42925.5|42944.2|42924.2|0
1653641790000|2022-05-27 08:56:30|42944.2|42924.2|42945.5|42925.5|42945.5|42925.5|42944.2|42924.2|4
1653641800000|2022-05-27 08:56:40|42948|42928|42949.2|42929.2|42949.2|42929.2|42948|42928|1
1653641810000|2022-05-27 08:56:50|42948|42928|42948|42928|42948|42928|42948|42928|3
1653641820000|2022-05-27 08:57:00|42941.7|42921.7|42944.2|42924.2|42944.2|42924.2|42941.7|42921.7|0
1653641830000|2022-05-27 08:57:10|42941.7|42921.7|42945.5|42925.5|42946.7|42926.7|42941.7|42921.7|0
1653641840000|2022-05-27 08:57:20|42944.2|42924.2|42946.7|42926.7|42946.7|42926.7|42944.2|42924.2|2
1653641850000|2022-05-27 08:57:30|42945.5|42925.5|42945.5|42925.5|42946.7|42926.7|42944.2|42924.2|0
1653641860000|2022-05-27 08:57:40|42947.9|42927.9|42949.2|42929.2|42949.2|42929.2|42947.9|42927.9|1
1653641880000|2022-05-27 08:58:00|42954.2|42934.2|42959.2|42939.2|42959.2|42939.2|42954.2|42934.2|0
1653641890000|2022-05-27 08:58:10|42956.7|42936.7|42954.2|42934.2|42959.2|42939.2|42954.2|42934.2|3
1653641900000|2022-05-27 08:58:20|42956.7|42936.7|42959.2|42939.2|42959.2|42939.2|42956.7|42936.7|1
1653641910000|2022-05-27 08:58:30|42961.7|42941.7|42974.2|42954.2|42974.2|42954.2|42961.7|42941.7|12
1653641920000|2022-05-27 08:58:40|42976.7|42956.7|42982.9|42962.9|42982.9|42962.9|42976.7|42956.7|0
1653641930000|2022-05-27 08:58:50|42984.2|42964.2|42984.2|42964.2|42984.2|42964.2|42984.2|42964.2|1
1653641950000|2022-05-27 08:59:10|42980.4|42960.4|42980.4|42960.4|42980.4|42960.4|42980.4|42960.4|2
1653641960000|2022-05-27 08:59:20|42980.5|42960.5|42979.2|42959.2|42980.5|42960.5|42979.2|42959.2|0
1653641970000|2022-05-27 08:59:30|42981.7|42961.7|42984.2|42964.2|42984.2|42964.2|42979.2|42959.2|0
1653641990000|2022-05-27 08:59:50|42985.5|42965.5|42985.5|42965.5|42985.5|42965.5|42985.5|42965.5|1
1653642000000|2022-05-27 09:00:00|42986.7|42966.7|42986.7|42966.7|42987.9|42967.9|42986.7|42966.7|5
1653642010000|2022-05-27 09:00:10|42984.2|42964.2|42979.2|42959.2|42984.2|42964.2|42979.2|42959.2|0
1653642020000|2022-05-27 09:00:20|42974.2|42954.2|42974.2|42954.2|42974.2|42954.2|42974.2|42954.2|0
1653642030000|2022-05-27 09:00:30|42975.4|42955.4|42976.7|42956.7|42976.7|42956.7|42975.4|42955.4|0
1653642050000|2022-05-27 09:00:50|42979.2|42959.2|42976.7|42956.7|42979.2|42959.2|42976.7|42956.7|0
1653642060000|2022-05-27 09:01:00|42977.9|42957.9|42974.2|42954.2|42979.2|42959.2|42974.2|42954.2|2
1653642080000|2022-05-27 09:01:20|42973|42953|42973|42953|42973|42953|42970.5|42950.5|0
1653642090000|2022-05-27 09:01:30|42969.2|42949.2|42969.2|42949.2|42971.7|42951.7|42969.2|42949.2|4
1653642100000|2022-05-27 09:01:40|42968|42948|42966.7|42946.7|42969.2|42949.2|42966.7|42946.7|0
1653642110000|2022-05-27 09:01:50|42969.2|42949.2|42969.2|42949.2|42969.2|42949.2|42966.7|42946.7|0
1653642120000|2022-05-27 09:02:00|42968|42948|42969.2|42949.2|42969.2|42949.2|42954.2|42934.2|6
1653642130000|2022-05-27 09:02:10|42970.4|42950.4|42969.2|42949.2|42971.7|42951.7|42969.2|42949.2|4
1653642140000|2022-05-27 09:02:20|42974.2|42954.2|42986.7|42966.7|42986.7|42966.7|42974.2|42954.2|6
1653642150000|2022-05-27 09:02:30|42984.2|42964.2|42984.2|42964.2|42984.2|42964.2|42984.2|42964.2|3
1653642160000|2022-05-27 09:02:40|42986.7|42966.7|42986.7|42966.7|42986.7|42966.7|42984.2|42964.2|2
1653642170000|2022-05-27 09:02:50|42991.7|42971.7|42994.2|42974.2|42996.7|42976.7|42991.7|42971.7|1
1653642180000|2022-05-27 09:03:00|42995.4|42975.4|42994.2|42974.2|42996.7|42976.7|42994.2|42974.2|7
1653642200000|2022-05-27 09:03:20|42991.7|42971.7|42986.7|42966.7|42991.7|42971.7|42986.7|42966.7|10
1653642220000|2022-05-27 09:03:40|42981.7|42961.7|42981.7|42961.7|42981.7|42961.7|42981.7|42961.7|4
1653642250000|2022-05-27 09:04:10|42984.2|42964.2|43004.2|42984.2|43004.2|42984.2|42984.2|42964.2|8
1653642260000|2022-05-27 09:04:20|43007.9|42987.9|43014.2|42994.2|43014.2|42994.2|43007.9|42987.9|1
1653642270000|2022-05-27 09:04:30|43017.9|42997.9|43017.9|42997.9|43017.9|42997.9|43017.9|42997.9|4
1653642280000|2022-05-27 09:04:40|43024.2|43004.2|43015.5|42995.5|43029.2|43009.2|43015.5|42995.5|6
1653642290000|2022-05-27 09:04:50|43014.2|42994.2|43009.2|42989.2|43014.2|42994.2|43009.2|42989.2|3
1653642300000|2022-05-27 09:05:00|43010.4|42990.4|42999.2|42979.2|43010.4|42990.4|42999.2|42979.2|12
1653642310000|2022-05-27 09:05:10|43000.4|42980.4|43001.7|42981.7|43001.7|42981.7|43000.4|42980.4|1
1653642320000|2022-05-27 09:05:20|43006.7|42986.7|43006.7|42986.7|43006.7|42986.7|43006.7|42986.7|1
1653642330000|2022-05-27 09:05:30|||||||||2
1653642340000|2022-05-27 09:05:40|43011.7|42991.7|43014.2|42994.2|43014.2|42994.2|43011.7|42991.7|1
1653642350000|2022-05-27 09:05:50|43019.2|42999.2|43020.4|43000.4|43021.7|43001.7|43019.2|42999.2|4
1653642360000|2022-05-27 09:06:00|||||||||2
1653642370000|2022-05-27 09:06:10|43021.7|43001.7|43024.2|43004.2|43024.2|43004.2|43021.7|43001.7|5
1653642390000|2022-05-27 09:06:30|43020.4|43000.4|43060.5|43040.5|43060.5|43040.5|43020.4|43000.4|33
1653642400000|2022-05-27 09:06:40|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|4
1653642410000|2022-05-27 09:06:50|43057.9|43037.9|43050.4|43030.4|43057.9|43037.9|43050.4|43030.4|5
1653642420000|2022-05-27 09:07:00|43052.9|43032.9|43059.2|43039.2|43059.2|43039.2|43052.9|43032.9|4
1653642430000|2022-05-27 09:07:10|43056.7|43036.7|43056.7|43036.7|43056.7|43036.7|43056.7|43036.7|0
1653642440000|2022-05-27 09:07:20|43057.9|43037.9|43059.2|43039.2|43059.2|43039.2|43054.2|43034.2|3
1653642460000|2022-05-27 09:07:40|43060.4|43040.4|43059.2|43039.2|43060.4|43040.4|43059.2|43039.2|0
1653642470000|2022-05-27 09:07:50|43060.5|43040.5|43056.7|43036.7|43060.5|43040.5|43056.7|43036.7|1
1653642480000|2022-05-27 09:08:00|43054.2|43034.2|43054.2|43034.2|43054.2|43034.2|43054.2|43034.2|2
1653642500000|2022-05-27 09:08:20|43052.9|43032.9|43053|43033|43054.2|43034.2|43052.9|43032.9|6
1653642510000|2022-05-27 09:08:30|43051.7|43031.7|43051.7|43031.7|43054.2|43034.2|43051.7|43031.7|0
1653642520000|2022-05-27 09:08:40|43054.2|43034.2|43056.7|43036.7|43056.7|43036.7|43054.2|43034.2|3
1653642540000|2022-05-27 09:09:00|43057.9|43037.9|43057.9|43037.9|43057.9|43037.9|43057.9|43037.9|2
1653642550000|2022-05-27 09:09:10|43055.4|43035.4|43057.9|43037.9|43057.9|43037.9|43055.4|43035.4|6
1653642560000|2022-05-27 09:09:20|43060.4|43040.4|43064.2|43044.2|43066.7|43046.7|43060.4|43040.4|12
1653642570000|2022-05-27 09:09:30|43061.7|43041.7|43055.5|43035.5|43061.7|43041.7|43055.5|43035.5|6
1653642580000|2022-05-27 09:09:40|43054.2|43034.2|43059.2|43039.2|43059.2|43039.2|43054.2|43034.2|6
1653642590000|2022-05-27 09:09:50|43054.2|43034.2|43054.2|43034.2|43054.2|43034.2|43054.2|43034.2|5
1653642600000|2022-05-27 09:10:00|43051.7|43031.7|43051.7|43031.7|43051.7|43031.7|43051.7|43031.7|1
1653642610000|2022-05-27 09:10:10|43052.9|43032.9|43051.7|43031.7|43054.2|43034.2|43051.7|43031.7|3
1653642620000|2022-05-27 09:10:20|43053|43033|43054.2|43034.2|43054.2|43034.2|43053|43033|0
1653642640000|2022-05-27 09:10:40|43053|43033|43049.2|43029.2|43053|43033|43049.2|43029.2|6
1653642650000|2022-05-27 09:10:50|||||||||2
1653642660000|2022-05-27 09:11:00|43047.9|43027.9|43039.3|43019.3|43049.2|43029.2|43039.3|43019.3|2
1653642670000|2022-05-27 09:11:10|43038|43018|43039.2|43019.2|43039.2|43019.2|43034.2|43014.2|2
1653642680000|2022-05-27 09:11:20|43040.5|43020.5|43043|43023|43043|43023|43040.5|43020.5|0
1653642690000|2022-05-27 09:11:30|43041.7|43021.7|43041.7|43021.7|43041.7|43021.7|43041.7|43021.7|0
1653642710000|2022-05-27 09:11:50|||||||||1
1653642720000|2022-05-27 09:12:00|43039.2|43019.2|43036.7|43016.7|43039.2|43019.2|43036.7|43016.7|2
1653642730000|2022-05-27 09:12:10|43038|43018|43034.2|43014.2|43038|43018|43034.2|43014.2|1
1653642740000|2022-05-27 09:12:20|43031.7|43011.7|43028|43008|43031.7|43011.7|43026.7|43006.7|0
1653642750000|2022-05-27 09:12:30|43026.7|43006.7|43029.2|43009.2|43030.5|43010.5|43026.7|43006.7|0
1653642760000|2022-05-27 09:12:40|43024.2|43004.2|43021.7|43001.7|43024.2|43004.2|43021.7|43001.7|4
1653642770000|2022-05-27 09:12:50|||||||||3
1653642780000|2022-05-27 09:13:00|43023|43003|43028|43008|43028|43008|43023|43003|1
1653642790000|2022-05-27 09:13:10|43030.5|43010.5|43035.5|43015.5|43035.5|43015.5|43030.5|43010.5|1
1653642800000|2022-05-27 09:13:20|43038|43018|43038|43018|43038|43018|43038|43018|0
1653642810000|2022-05-27 09:13:30|43034.2|43014.2|43034.2|43014.2|43034.2|43014.2|43034.2|43014.2|1
1653642840000|2022-05-27 09:14:00|43033|43013|43031.7|43011.7|43033|43013|43031.7|43011.7|1
1653642850000|2022-05-27 09:14:10|43033|43013|43034.2|43014.2|43036.7|43016.7|43033|43013|1
1653642860000|2022-05-27 09:14:20|43031.7|43011.7|43029.2|43009.2|43034.2|43014.2|43029.2|43009.2|0
1653642870000|2022-05-27 09:14:30|||||||||5
1653642880000|2022-05-27 09:14:40|43026.7|43006.7|43029.2|43009.2|43029.2|43009.2|43026.7|43006.7|0
1653642890000|2022-05-27 09:14:50|43028|43008|43028|43008|43028|43008|43028|43008|0
1653642900000|2022-05-27 09:15:00|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|0
1653642910000|2022-05-27 09:15:10|43029.2|43009.2|43034.2|43014.2|43034.2|43014.2|43029.2|43009.2|3
1653642920000|2022-05-27 09:15:20|43031.8|43011.8|43029.2|43009.2|43031.8|43011.8|43029.2|43009.2|1
1653642930000|2022-05-27 09:15:30|43030.5|43010.5|43034.2|43014.2|43034.2|43014.2|43030.5|43010.5|3
1653642940000|2022-05-27 09:15:40|43031.7|43011.7|43033|43013|43034.2|43014.2|43030.5|43010.5|0
1653642950000|2022-05-27 09:15:50|43034.2|43014.2|43034.2|43014.2|43034.2|43014.2|43034.2|43014.2|0
1653642970000|2022-05-27 09:16:10|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|0
1653642990000|2022-05-27 09:16:30|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|0
1653643030000|2022-05-27 09:17:10|43038|43018|43043|43023|43043|43023|43038|43018|6
1653643040000|2022-05-27 09:17:20|43045.5|43025.5|43049.2|43029.2|43049.2|43029.2|43045.5|43025.5|0
1653643070000|2022-05-27 09:17:50|||||||||1
1653643080000|2022-05-27 09:18:00|43048|43028|43048|43028|43048|43028|43048|43028|0
1653643090000|2022-05-27 09:18:10|43049.2|43029.2|43054.2|43034.2|43054.2|43034.2|43049.2|43029.2|2
1653643100000|2022-05-27 09:18:20|43055.5|43035.5|43054.2|43034.2|43056.7|43036.7|43054.2|43034.2|1
1653643110000|2022-05-27 09:18:30|43055.5|43035.5|43055.5|43035.5|43058|43038|43055.5|43035.5|0
1653643120000|2022-05-27 09:18:40|43056.7|43036.7|43055.5|43035.5|43056.7|43036.7|43054.2|43034.2|0
1653643130000|2022-05-27 09:18:50|43058|43038|43059.2|43039.2|43059.2|43039.2|43058|43038|0
1653643140000|2022-05-27 09:19:00|43056.7|43036.7|43056.7|43036.7|43059.2|43039.2|43056.7|43036.7|0
1653643150000|2022-05-27 09:19:10|43058|43038|43059.2|43039.2|43059.2|43039.2|43058|43038|0
1653643190000|2022-05-27 09:19:50|43060.5|43040.5|43058|43038|43061.7|43041.7|43058|43038|8
1653643200000|2022-05-27 09:20:00|43056.7|43036.7|43053|43033|43056.7|43036.7|43053|43033|4
1653643210000|2022-05-27 09:20:10|43051.7|43031.7|43053|43033|43053|43033|43051.7|43031.7|1
1653643250000|2022-05-27 09:20:50|||||||||3
1653643270000|2022-05-27 09:21:10|43054.2|43034.2|43054.2|43034.2|43054.2|43034.2|43054.2|43034.2|4
1653643290000|2022-05-27 09:21:30|43056.7|43036.7|43059.2|43039.2|43059.2|43039.2|43056.7|43036.7|0
1653643310000|2022-05-27 09:21:50|43060.5|43040.5|43061.7|43041.7|43061.7|43041.7|43060.5|43040.5|1
1653643320000|2022-05-27 09:22:00|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|7
1653643340000|2022-05-27 09:22:20|43058|43038|43059.2|43039.2|43060.5|43040.5|43044.2|43024.2|7
1653643350000|2022-05-27 09:22:30|43060.5|43040.5|43061.7|43041.7|43061.7|43041.7|43060.5|43040.5|0
1653643360000|2022-05-27 09:22:40|43059.2|43039.2|43054.2|43034.2|43059.2|43039.2|43054.2|43034.2|4
1653643370000|2022-05-27 09:22:50|43051.7|43031.7|43051.7|43031.7|43051.7|43031.7|43051.7|43031.7|0
1653643380000|2022-05-27 09:23:00|43049.2|43029.2|43049.2|43029.2|43049.2|43029.2|43049.2|43029.2|1
1653643400000|2022-05-27 09:23:20|43050.5|43030.5|43051.7|43031.7|43051.7|43031.7|43050.5|43030.5|0
1653643410000|2022-05-27 09:23:30|43050.5|43030.5|43048|43028|43051.7|43031.7|43048|43028|1
1653643420000|2022-05-27 09:23:40|43058|43038|43059.2|43039.2|43061.7|43041.7|43058|43038|20
1653643430000|2022-05-27 09:23:50|43063|43043|43064.2|43044.2|43064.2|43044.2|43061.7|43041.7|2
1653643450000|2022-05-27 09:24:10|43066.7|43046.7|43084.2|43064.2|43084.2|43064.2|43066.7|43046.7|8
1653643460000|2022-05-27 09:24:20|43086.7|43066.7|43089.2|43069.2|43094.2|43074.2|43086.7|43066.7|13
1653643470000|2022-05-27 09:24:30|43088|43068|43083|43063|43088|43068|43083|43063|12
1653643480000|2022-05-27 09:24:40|43084.2|43064.2|43089.2|43069.2|43089.2|43069.2|43084.2|43064.2|3
1653643490000|2022-05-27 09:24:50|43090.4|43070.4|43099.2|43079.2|43099.2|43079.2|43090.4|43070.4|1
1653643500000|2022-05-27 09:25:00|43096.7|43076.7|43085.5|43065.5|43096.7|43076.7|43085.5|43065.5|6
1653643510000|2022-05-27 09:25:10|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|4
1653643520000|2022-05-27 09:25:20|43078|43058|43073|43053|43079.2|43059.2|43073|43053|4
1653643530000|2022-05-27 09:25:30|43071.7|43051.7|43069.2|43049.2|43074.2|43054.2|43069.2|43049.2|2
1653643540000|2022-05-27 09:25:40|43073|43053|43073|43053|43073|43053|43073|43053|3
1653643560000|2022-05-27 09:26:00|43074.2|43054.2|43074.2|43054.2|43076.7|43056.7|43074.2|43054.2|1
1653643570000|2022-05-27 09:26:10|43076.7|43056.7|43079.2|43059.2|43079.2|43059.2|43076.7|43056.7|1
1653643580000|2022-05-27 09:26:20|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|0
1653643600000|2022-05-27 09:26:40|43079.2|43059.2|43074.2|43054.2|43079.2|43059.2|43074.2|43054.2|2
1653643610000|2022-05-27 09:26:50|43075.5|43055.5|43076.7|43056.7|43076.7|43056.7|43075.5|43055.5|0
1653643630000|2022-05-27 09:27:10|43075.5|43055.5|43074.2|43054.2|43075.5|43055.5|43074.2|43054.2|0
1653643640000|2022-05-27 09:27:20|43073|43053|43071.7|43051.7|43073|43053|43071.7|43051.7|0
1653643650000|2022-05-27 09:27:30|43073|43053|43066.7|43046.7|43074.2|43054.2|43066.7|43046.7|5
1653643660000|2022-05-27 09:27:40|43065.5|43045.5|43059.2|43039.2|43066.7|43046.7|43059.2|43039.2|1
1653643670000|2022-05-27 09:27:50|43060.5|43040.5|43059.2|43039.2|43061.7|43041.7|43059.2|43039.2|1
1653643680000|2022-05-27 09:28:00|43056.7|43036.7|43054.2|43034.2|43056.7|43036.7|43054.2|43034.2|2
1653643690000|2022-05-27 09:28:10|43051.7|43031.7|43045.5|43025.5|43051.7|43031.7|43045.5|43025.5|2
1653643700000|2022-05-27 09:28:20|43043|43023|43040.5|43020.5|43043|43023|43040.5|43020.5|1
1653643710000|2022-05-27 09:28:30|43041.7|43021.7|43041.7|43021.7|43041.7|43021.7|43041.7|43021.7|1
1653643720000|2022-05-27 09:28:40|43044.2|43024.2|43048|43028|43048|43028|43044.2|43024.2|2
1653643730000|2022-05-27 09:28:50|43050.5|43030.5|43048|43028|43050.5|43030.5|43048|43028|0
1653643740000|2022-05-27 09:29:00|43049.2|43029.2|43049.2|43029.2|43049.2|43029.2|43049.2|43029.2|0
1653643750000|2022-05-27 09:29:10|43050.5|43030.5|43049.2|43029.2|43050.5|43030.5|43049.2|43029.2|0
1653643770000|2022-05-27 09:29:30|43044.2|43024.2|43041.7|43021.7|43044.2|43024.2|43041.7|43021.7|0
1653643780000|2022-05-27 09:29:40|43040.5|43020.5|43039.2|43019.2|43041.7|43021.7|43039.2|43019.2|0
1653643790000|2022-05-27 09:29:50|43036.7|43016.7|43034.2|43014.2|43036.7|43016.7|43034.2|43014.2|3
1653643800000|2022-05-27 09:30:00|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|43031.7|43011.7|2
1653643810000|2022-05-27 09:30:10|43038|43018|43044.2|43024.2|43048|43028|43038|43018|0
1653643820000|2022-05-27 09:30:20|43043|43023|43044.2|43024.2|43045.5|43025.5|43043|43023|0
1653643830000|2022-05-27 09:30:30|43048|43028|43038|43018|43051.7|43031.7|43038|43018|5
1653643840000|2022-05-27 09:30:40|43039.2|43019.2|43040.5|43020.5|43040.5|43020.5|43039.2|43019.2|0
1653643850000|2022-05-27 09:30:50|43039.2|43019.2|43038|43018|43039.2|43019.2|43038|43018|1
1653643860000|2022-05-27 09:31:00|43039.2|43019.2|43036.7|43016.7|43039.2|43019.2|43036.7|43016.7|2
1653643870000|2022-05-27 09:31:10|43038|43018|43039.2|43019.2|43039.2|43019.2|43036.7|43016.7|1
1653643900000|2022-05-27 09:31:40|43041.7|43021.7|43041.7|43021.7|43041.7|43021.7|43040.5|43020.5|2
1653643910000|2022-05-27 09:31:50|||||||||6
1653643920000|2022-05-27 09:32:00|43044.2|43024.2|43044.2|43024.2|43044.2|43024.2|43044.2|43024.2|6
1653643930000|2022-05-27 09:32:10|||||||||1
1653643940000|2022-05-27 09:32:20|43045.5|43025.5|43034.2|43014.2|43045.5|43025.5|43034.2|43014.2|7
1653643950000|2022-05-27 09:32:30|43036.7|43016.7|43039.2|43019.2|43039.2|43019.2|43036.7|43016.7|0
1653643960000|2022-05-27 09:32:40|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|43034.2|43014.2|1
1653643970000|2022-05-27 09:32:50|43038|43018|43031.7|43011.7|43039.2|43019.2|43031.7|43011.7|3
1653643980000|2022-05-27 09:33:00|43030.5|43010.5|43026.7|43006.7|43030.5|43010.5|43026.7|43006.7|6
1653644000000|2022-05-27 09:33:20|43028|43008|43034.2|43014.2|43034.2|43014.2|43028|43008|6
1653644010000|2022-05-27 09:33:30|43031.7|43011.7|43029.2|43009.2|43031.7|43011.7|43029.2|43009.2|2
1653644020000|2022-05-27 09:33:40|43030.5|43010.5|43033|43013|43033|43013|43030.5|43010.5|3
1653644030000|2022-05-27 09:33:50|43034.2|43014.2|43036.7|43016.7|43036.7|43016.7|43034.2|43014.2|1
1653644040000|2022-05-27 09:34:00|43038|43018|43038|43018|43038|43018|43038|43018|1
1653644050000|2022-05-27 09:34:10|||||||||3
1653644060000|2022-05-27 09:34:20|43035.5|43015.5|43034.2|43014.2|43035.5|43015.5|43031.7|43011.7|0
1653644070000|2022-05-27 09:34:30|43033|43013|43031.7|43011.7|43033|43013|43031.7|43011.7|1
1653644080000|2022-05-27 09:34:40|43034.2|43014.2|43034.2|43014.2|43034.2|43014.2|43031.7|43011.7|6
1653644100000|2022-05-27 09:35:00|||||||||3
1653644120000|2022-05-27 09:35:20|||||||||2
1653644130000|2022-05-27 09:35:30|43033|43013|43031.7|43011.7|43034.2|43014.2|43031.7|43011.7|1
1653644140000|2022-05-27 09:35:40|43025.5|43005.5|43024.2|43004.2|43025.5|43005.5|43024.2|43004.2|5
1653644160000|2022-05-27 09:36:00|43025.5|43005.5|43039.2|43019.2|43039.2|43019.2|43025.5|43005.5|2
1653644170000|2022-05-27 09:36:10|43045.5|43025.5|43048|43028|43048|43028|43045.5|43025.5|14
1653644180000|2022-05-27 09:36:20|43049.2|43029.2|43054.2|43034.2|43054.2|43034.2|43049.2|43029.2|2
1653644190000|2022-05-27 09:36:30|43049.2|43029.2|43051.8|43031.8|43051.8|43031.8|43049.2|43029.2|3
1653644200000|2022-05-27 09:36:40|43049.2|43029.2|43054.2|43034.2|43054.2|43034.2|43049.2|43029.2|0
1653644210000|2022-05-27 09:36:50|43055.5|43035.5|43064.2|43044.2|43064.2|43044.2|43055.5|43035.5|1
1653644220000|2022-05-27 09:37:00|43065.5|43045.5|43064.2|43044.2|43068|43048|43064.2|43044.2|0
1653644230000|2022-05-27 09:37:10|43065.5|43045.5|43066.7|43046.7|43066.7|43046.7|43065.5|43045.5|7
1653644240000|2022-05-27 09:37:20|43071.7|43051.7|43080.5|43060.5|43080.5|43060.5|43071.7|43051.7|10
1653644250000|2022-05-27 09:37:30|43083|43063|43079.2|43059.2|43084.2|43064.2|43079.2|43059.2|12
1653644260000|2022-05-27 09:37:40|43080.5|43060.5|43083|43063|43084.2|43064.2|43080.5|43060.5|1
1653644270000|2022-05-27 09:37:50|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|2
1653644280000|2022-05-27 09:38:00|43083|43063|43081.7|43061.7|43083|43063|43079.2|43059.2|4
1653644290000|2022-05-27 09:38:10|43080.5|43060.5|43079.2|43059.2|43080.5|43060.5|43079.2|43059.2|0
1653644300000|2022-05-27 09:38:20|43078|43058|43078|43058|43078|43058|43078|43058|5
1653644310000|2022-05-27 09:38:30|43076.7|43056.7|43074.2|43054.2|43076.7|43056.7|43074.2|43054.2|4
1653644320000|2022-05-27 09:38:40|43071.7|43051.7|43069.2|43049.2|43071.7|43051.7|43069.2|43049.2|2
1653644330000|2022-05-27 09:38:50|43070.5|43050.5|43034.2|43014.2|43071.7|43051.7|43024.2|43004.2|7
1653644340000|2022-05-27 09:39:00|43035.5|43015.5|43034.2|43014.2|43041.7|43021.7|43034.2|43014.2|6
1653644350000|2022-05-27 09:39:10|43036.7|43016.7|43028|43008|43036.7|43016.7|43028|43008|8
1653644360000|2022-05-27 09:39:20|43026.8|43006.8|43014.2|42994.2|43026.8|43006.8|43014.2|42994.2|8
1653644370000|2022-05-27 09:39:30|43015.5|42995.5|43015.5|42995.5|43015.5|42995.5|43015.5|42995.5|5
1653644380000|2022-05-27 09:39:40|||||||||2
1653644390000|2022-05-27 09:39:50|43016.7|42996.7|43016.7|42996.7|43016.7|42996.7|43016.7|42996.7|0
1653644400000|2022-05-27 09:40:00|43019.2|42999.2|43023|43003|43023|43003|43019.2|42999.2|9
1653644430000|2022-05-27 09:40:30|43024.2|43004.2|43023|43003|43024.2|43004.2|43023|43003|0
1653644440000|2022-05-27 09:40:40|43024.2|43004.2|43025.5|43005.5|43025.5|43005.5|43024.2|43004.2|0
1653644450000|2022-05-27 09:40:50|43026.7|43006.7|43029.2|43009.2|43029.2|43009.2|43026.7|43006.7|1
1653644460000|2022-05-27 09:41:00|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|2
1653644480000|2022-05-27 09:41:20|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|1
1653644490000|2022-05-27 09:41:30|43026.7|43006.7|43025.5|43005.5|43026.7|43006.7|43025.5|43005.5|0
1653644500000|2022-05-27 09:41:40|43026.8|43006.8|43028|43008|43028|43008|43025.5|43005.5|0
1653644520000|2022-05-27 09:42:00|43029.2|43009.2|43029.2|43009.2|43029.2|43009.2|43025.5|43005.5|3
1653644530000|2022-05-27 09:42:10|43030.5|43010.5|43030.5|43010.5|43030.5|43010.5|43030.5|43010.5|0
1653644540000|2022-05-27 09:42:20|43033|43013|43033|43013|43033|43013|43033|43013|0
1653644550000|2022-05-27 09:42:30|43031.7|43011.7|43034.2|43014.2|43034.2|43014.2|43031.7|43011.7|1
1653644570000|2022-05-27 09:42:50|43035.5|43015.5|43029.2|43009.2|43036.7|43016.7|43029.2|43009.2|1
1653644580000|2022-05-27 09:43:00|||||||||4
1653644590000|2022-05-27 09:43:10|43033|43013|43036.7|43016.7|43039.2|43019.2|43033|43013|7
1653644600000|2022-05-27 09:43:20|43034.2|43014.2|43036.7|43016.7|43036.7|43016.7|43034.2|43014.2|0
1653644610000|2022-05-27 09:43:30|43038|43018|43036.7|43016.7|43039.2|43019.2|43034.2|43014.2|0
1653644620000|2022-05-27 09:43:40|43035.5|43015.5|43034.2|43014.2|43035.5|43015.5|43034.2|43014.2|1
1653644630000|2022-05-27 09:43:50|43033|43013|43028|43008|43034.2|43014.2|43028|43008|1
1653644640000|2022-05-27 09:44:00|43021.8|43001.8|43010.5|42990.5|43021.8|43001.8|43010.5|42990.5|6
1653644650000|2022-05-27 09:44:10|43009.2|42989.2|43004.2|42984.2|43009.2|42989.2|43004.2|42984.2|0
1653644660000|2022-05-27 09:44:20|43006.7|42986.7|43006.7|42986.7|43006.7|42986.7|43006.7|42986.7|1
1653644670000|2022-05-27 09:44:30|43004.2|42984.2|43009.2|42989.2|43009.2|42989.2|43004.2|42984.2|1
1653644680000|2022-05-27 09:44:40|43011.7|42991.7|43009.2|42989.2|43011.7|42991.7|43009.2|42989.2|0
1653644690000|2022-05-27 09:44:50|||||||||1
1653644700000|2022-05-27 09:45:00|43006.7|42986.7|43006.7|42986.7|43006.7|42986.7|43006.7|42986.7|2
1653644710000|2022-05-27 09:45:10|43008|42988|43008|42988|43009.2|42989.2|43006.7|42986.7|1
1653644720000|2022-05-27 09:45:20|43009.2|42989.2|43008|42988|43009.2|42989.2|43006.7|42986.7|0
1653644730000|2022-05-27 09:45:30|43009.2|42989.2|43006.7|42986.7|43009.2|42989.2|43006.7|42986.7|0
1653644740000|2022-05-27 09:45:40|43008|42988|43006.7|42986.7|43009.2|42989.2|43006.7|42986.7|6
1653644750000|2022-05-27 09:45:50|43010.5|42990.5|43010.5|42990.5|43010.5|42990.5|43010.5|42990.5|2
1653644760000|2022-05-27 09:46:00|43011.7|42991.7|43014.2|42994.2|43014.2|42994.2|43010.5|42990.5|2
1653644770000|2022-05-27 09:46:10|43013|42993|43011.7|42991.7|43013|42993|43009.2|42989.2|1
1653644780000|2022-05-27 09:46:20|43013|42993|43014.2|42994.2|43014.2|42994.2|43011.7|42991.7|4
1653644810000|2022-05-27 09:46:50|43013|42993|43014.2|42994.2|43014.2|42994.2|43011.7|42991.7|1
1653644840000|2022-05-27 09:47:20|43011.7|42991.7|43014.2|42994.2|43014.2|42994.2|43011.7|42991.7|1
1653644860000|2022-05-27 09:47:40|43016.7|42996.7|43016.7|42996.7|43016.7|42996.7|43016.7|42996.7|0
1653644870000|2022-05-27 09:47:50|43010.5|42990.5|43009.2|42989.2|43010.5|42990.5|43009.2|42989.2|6
1653644880000|2022-05-27 09:48:00|43008|42988|43006.7|42986.7|43008|42988|43006.7|42986.7|0
1653644900000|2022-05-27 09:48:20|43003|42983|42996.7|42976.7|43003|42983|42996.7|42976.7|14
1653644910000|2022-05-27 09:48:30|42995.5|42975.5|42996.7|42976.7|42996.7|42976.7|42995.5|42975.5|2
1653644920000|2022-05-27 09:48:40|42995.5|42975.5|42996.7|42976.7|42996.7|42976.7|42995.5|42975.5|0
1653644930000|2022-05-27 09:48:50|42999.2|42979.2|43001.7|42981.7|43001.7|42981.7|42999.2|42979.2|5
1653644950000|2022-05-27 09:49:10|43004.2|42984.2|43015.5|42995.5|43015.5|42995.5|43004.2|42984.2|7
1653644970000|2022-05-27 09:49:30|43016.7|42996.7|43015.5|42995.5|43016.7|42996.7|43015.5|42995.5|3
1653644980000|2022-05-27 09:49:40|43014.2|42994.2|43014.2|42994.2|43014.2|42994.2|43014.2|42994.2|0
1653644990000|2022-05-27 09:49:50|||||||||3
1653645000000|2022-05-27 09:50:00|43015.5|42995.5|43014.2|42994.2|43015.5|42995.5|43014.2|42994.2|0
1653645010000|2022-05-27 09:50:10|43016.7|42996.7|43016.7|42996.7|43016.7|42996.7|43016.7|42996.7|1
1653645030000|2022-05-27 09:50:30|43010.5|42990.5|43008|42988|43010.5|42990.5|43008|42988|8
1653645040000|2022-05-27 09:50:40|43006.7|42986.7|43006.7|42986.7|43009.2|42989.2|43004.2|42984.2|0
1653645050000|2022-05-27 09:50:50|43009.2|42989.2|43009.2|42989.2|43009.2|42989.2|43004.2|42984.2|0
1653645060000|2022-05-27 09:51:00|42995.5|42975.5|42996.7|42976.7|42996.7|42976.7|42995.5|42975.5|4
1653645070000|2022-05-27 09:51:10|42994.3|42974.3|42993.1|42973.1|42994.3|42974.3|42993.1|42973.1|2
1653645080000|2022-05-27 09:51:20|42994.3|42974.3|42993.1|42973.1|42994.3|42974.3|42993.1|42973.1|1
1653645090000|2022-05-27 09:51:30|42991.8|42971.8|42983|42963|42991.8|42971.8|42983|42963|4
1653645100000|2022-05-27 09:51:40|42984.2|42964.2|42984.2|42964.2|42984.2|42964.2|42984.2|42964.2|4
1653645110000|2022-05-27 09:51:50|||||||||4
1653645120000|2022-05-27 09:52:00|42989.2|42969.2|42984.2|42964.2|42989.2|42969.2|42984.2|42964.2|3
1653645130000|2022-05-27 09:52:10|42986.7|42966.7|42989.2|42969.2|42989.2|42969.2|42986.7|42966.7|2
1653645140000|2022-05-27 09:52:20|||||||||1
1653645150000|2022-05-27 09:52:30|42991.7|42971.7|42989.2|42969.2|42993|42973|42989.2|42969.2|0
1653645170000|2022-05-27 09:52:50|42993|42973|42993|42973|42993|42973|42993|42973|2
1653645180000|2022-05-27 09:53:00|42994.2|42974.2|42994.2|42974.2|42994.2|42974.2|42994.2|42974.2|2
1653645190000|2022-05-27 09:53:10|42993|42973|42989.2|42969.2|42993|42973|42989.2|42969.2|3
1653645200000|2022-05-27 09:53:20|||||||||1
1653645210000|2022-05-27 09:53:30|42991.7|42971.7|42991.7|42971.7|42991.7|42971.7|42989.2|42969.2|11
1653645220000|2022-05-27 09:53:40|42994.2|42974.2|42994.2|42974.2|42994.2|42974.2|42994.2|42974.2|2
1653645230000|2022-05-27 09:53:50|||||||||4
1653645240000|2022-05-27 09:54:00|42991.7|42971.7|42989.2|42969.2|42991.7|42971.7|42989.2|42969.2|1
1653645250000|2022-05-27 09:54:10|42988|42968|42984.2|42964.2|42988|42968|42984.2|42964.2|3
1653645260000|2022-05-27 09:54:20|||||||||1
1653645270000|2022-05-27 09:54:30|42985.5|42965.5|42986.7|42966.7|42986.7|42966.7|42985.5|42965.5|0
1653645280000|2022-05-27 09:54:40|42988|42968|42985.5|42965.5|42988|42968|42985.5|42965.5|4
1653645290000|2022-05-27 09:54:50|||||||||1
1653645300000|2022-05-27 09:55:00|42986.8|42966.8|42989.3|42969.3|42989.3|42969.3|42986.8|42966.8|14
1653645310000|2022-05-27 09:55:10|42994.3|42974.3|42993|42973|42996.8|42976.8|42993|42973|4
1653645320000|2022-05-27 09:55:20|42991.8|42971.8|42988|42968|42991.8|42971.8|42988|42968|1
1653645330000|2022-05-27 09:55:30|42986.8|42966.8|42989.3|42969.3|42989.3|42969.3|42985.5|42965.5|5
1653645340000|2022-05-27 09:55:40|42990.5|42970.5|42994.3|42974.3|42994.3|42974.3|42989.3|42969.3|3
1653645370000|2022-05-27 09:56:10|42991.8|42971.8|42989.3|42969.3|42994.3|42974.3|42988|42968|1
1653645390000|2022-05-27 09:56:30|||||||||1
1653645410000|2022-05-27 09:56:50|42991.8|42971.8|42989.3|42969.3|42991.8|42971.8|42989.3|42969.3|5
1653645420000|2022-05-27 09:57:00|42986.8|42966.8|42984.3|42964.3|42986.8|42966.8|42984.3|42964.3|2
1653645430000|2022-05-27 09:57:10|42981.8|42961.8|42984.3|42964.3|42984.3|42964.3|42981.8|42961.8|4
1653645450000|2022-05-27 09:57:30|42983|42963|42979.3|42959.3|42983|42963|42979.3|42959.3|1
1653645480000|2022-05-27 09:58:00|42981.8|42961.8|42981.8|42961.8|42981.8|42961.8|42981.8|42961.8|0
1653645490000|2022-05-27 09:58:10|42979.3|42959.3|42979.3|42959.3|42979.3|42959.3|42979.3|42959.3|1
1653645500000|2022-05-27 09:58:20|42980.5|42960.5|42979.3|42959.3|42981.8|42961.8|42979.3|42959.3|3
1653645510000|2022-05-27 09:58:30|42978|42958|42970.5|42950.5|42979.3|42959.3|42970.5|42950.5|4
1653645520000|2022-05-27 09:58:40|42969.3|42949.3|42968|42948|42969.3|42949.3|42968|42948|1
1653645530000|2022-05-27 09:58:50|42966.8|42946.8|42963|42943|42966.8|42946.8|42963|42943|1
1653645540000|2022-05-27 09:59:00|42965.5|42945.5|42956.8|42936.8|42965.5|42945.5|42956.8|42936.8|3
1653645550000|2022-05-27 09:59:10|42960.5|42940.5|42959.3|42939.3|42960.5|42940.5|42959.3|42939.3|1
1653645560000|2022-05-27 09:59:20|42958|42938|42950.5|42930.5|42958|42938|42950.5|42930.5|4
1653645570000|2022-05-27 09:59:30|42948|42928|42948|42928|42951.8|42931.8|42948|42928|6
1653645580000|2022-05-27 09:59:40|42949.2|42929.2|42946.8|42926.8|42951.8|42931.8|42946.8|42926.8|10
1653645590000|2022-05-27 09:59:50|42945.5|42925.5|42944.3|42924.3|42945.5|42925.5|42944.3|42924.3|4
1653645600000|2022-05-27 10:00:00|42941.8|42921.8|42941.8|42921.8|42941.8|42921.8|42939.3|42919.3|3
1653645610000|2022-05-27 10:00:10|42944.3|42924.3|42944.3|42924.3|42944.3|42924.3|42944.3|42924.3|5
1653645620000|2022-05-27 10:00:20|||||||||1
1653645640000|2022-05-27 10:00:40|42943|42923|42941.8|42921.8|42943|42923|42941.8|42921.8|0
1653645660000|2022-05-27 10:01:00|42944.3|42924.3|42944.3|42924.3|42944.3|42924.3|42944.3|42924.3|14
1653645680000|2022-05-27 10:01:20|42943|42923|42941.8|42921.8|42943|42923|42941.8|42921.8|0
1653645690000|2022-05-27 10:01:30|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|1
1653645700000|2022-05-27 10:01:40|42936.8|42916.8|42935.5|42915.5|42936.8|42916.8|42935.5|42915.5|6
1653645710000|2022-05-27 10:01:50|42933|42913|42926.8|42906.8|42933|42913|42926.8|42906.8|6
1653645720000|2022-05-27 10:02:00|42931.8|42911.8|42931.8|42911.8|42931.8|42911.8|42931.8|42911.8|7
1653645730000|2022-05-27 10:02:10|42930.5|42910.5|42921.8|42901.8|42930.5|42910.5|42921.8|42901.8|4
1653645740000|2022-05-27 10:02:20|||||||||3
1653645750000|2022-05-27 10:02:30|42923|42903|42926.8|42906.8|42926.8|42906.8|42923|42903|7
1653645770000|2022-05-27 10:02:50|||||||||1
1653645780000|2022-05-27 10:03:00|42925.5|42905.5|42920.5|42900.5|42925.5|42905.5|42920.5|42900.5|8
1653645790000|2022-05-27 10:03:10|42918|42898|42914.3|42894.3|42918|42898|42914.3|42894.3|9
1653645800000|2022-05-27 10:03:20|42911.8|42891.8|42904.3|42884.3|42911.8|42891.8|42904.3|42884.3|6
1653645810000|2022-05-27 10:03:30|42903|42883|42900.5|42880.5|42903|42883|42900.5|42880.5|1
1653645820000|2022-05-27 10:03:40|42901.8|42881.8|42894.3|42874.3|42901.8|42881.8|42894.3|42874.3|5
1653645830000|2022-05-27 10:03:50|42895.5|42875.5|42889.3|42869.3|42895.5|42875.5|42889.3|42869.3|2
1653645840000|2022-05-27 10:04:00|42885.5|42865.5|42885.5|42865.5|42885.5|42865.5|42885.5|42865.5|5
1653645850000|2022-05-27 10:04:10|42889.3|42869.3|42891.8|42871.8|42891.8|42871.8|42889.3|42869.3|3
1653645860000|2022-05-27 10:04:20|42889.3|42869.3|42889.3|42869.3|42891.8|42871.8|42889.3|42869.3|3
1653645870000|2022-05-27 10:04:30|42891.8|42871.8|42894.3|42874.3|42894.3|42874.3|42889.3|42869.3|3
1653645880000|2022-05-27 10:04:40|||||||||3
1653645890000|2022-05-27 10:04:50|42893|42873|42889.3|42869.3|42893|42873|42889.3|42869.3|0
1653645900000|2022-05-27 10:05:00|42891.8|42871.8|42893|42873|42893|42873|42889.3|42869.3|4
1653645910000|2022-05-27 10:05:10|42894.3|42874.3|42896.7|42876.7|42896.8|42876.8|42894.3|42874.3|3
1653645920000|2022-05-27 10:05:20|42895.5|42875.5|42894.3|42874.3|42895.5|42875.5|42894.3|42874.3|1
1653645930000|2022-05-27 10:05:30|42893|42873|42886.8|42866.8|42893|42873|42886.8|42866.8|4
1653645950000|2022-05-27 10:05:50|42889.3|42869.3|42889.3|42869.3|42889.3|42869.3|42889.3|42869.3|1
1653645960000|2022-05-27 10:06:00|42891.8|42871.8|42888|42868|42891.8|42871.8|42888|42868|7
1653645970000|2022-05-27 10:06:10|42889.3|42869.3|42891.8|42871.8|42891.8|42871.8|42889.3|42869.3|3
1653645990000|2022-05-27 10:06:30|42890.5|42870.5|42891.8|42871.8|42891.8|42871.8|42889.3|42869.3|1
1653646000000|2022-05-27 10:06:40|42890.5|42870.5|42899.3|42879.3|42899.3|42879.3|42889.3|42869.3|4
1653646010000|2022-05-27 10:06:50|||||||||1
1653646020000|2022-05-27 10:07:00|42900.5|42880.5|42900.5|42880.5|42900.5|42880.5|42900.5|42880.5|4
1653646030000|2022-05-27 10:07:10|42904.3|42884.3|42905.5|42885.5|42905.5|42885.5|42904.3|42884.3|6
1653646040000|2022-05-27 10:07:20|42908|42888|42906.8|42886.8|42908|42888|42906.8|42886.8|1
1653646050000|2022-05-27 10:07:30|||||||||2
1653646080000|2022-05-27 10:08:00|||||||||1
1653646090000|2022-05-27 10:08:10|42904.3|42884.3|42899.3|42879.3|42904.3|42884.3|42899.3|42879.3|2
1653646100000|2022-05-27 10:08:20|42901.8|42881.8|42904.3|42884.3|42904.3|42884.3|42901.8|42881.8|5
1653646110000|2022-05-27 10:08:30|42905.5|42885.5|42906.8|42886.8|42906.8|42886.8|42905.5|42885.5|0
1653646120000|2022-05-27 10:08:40|42909.3|42889.3|42909.3|42889.3|42910.5|42890.5|42909.3|42889.3|2
1653646130000|2022-05-27 10:08:50|42911.8|42891.8|42909.3|42889.3|42911.8|42891.8|42909.3|42889.3|2
1653646140000|2022-05-27 10:09:00|42906.8|42886.8|42901.8|42881.8|42906.8|42886.8|42901.8|42881.8|4
1653646150000|2022-05-27 10:09:10|42899.3|42879.3|42896.8|42876.8|42899.3|42879.3|42896.8|42876.8|2
1653646180000|2022-05-27 10:09:40|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|0
1653646200000|2022-05-27 10:10:00|42896.8|42876.8|42896.8|42876.8|42896.8|42876.8|42896.8|42876.8|2
1653646210000|2022-05-27 10:10:10|42886.8|42866.8|42884.3|42864.3|42886.8|42866.8|42884.3|42864.3|8
1653646220000|2022-05-27 10:10:20|||||||||1
1653646230000|2022-05-27 10:10:30|42886.8|42866.8|42886.8|42866.8|42886.8|42866.8|42886.8|42866.8|2
1653646240000|2022-05-27 10:10:40|42884.3|42864.3|42885.5|42865.5|42886.8|42866.8|42884.3|42864.3|1
1653646250000|2022-05-27 10:10:50|42884.3|42864.3|42884.3|42864.3|42884.3|42864.3|42884.3|42864.3|1
1653646260000|2022-05-27 10:11:00|42885.5|42865.5|42886.8|42866.8|42886.8|42866.8|42885.5|42865.5|0
1653646270000|2022-05-27 10:11:10|42889.3|42869.3|42889.3|42869.3|42889.3|42869.3|42886.8|42866.8|2
1653646280000|2022-05-27 10:11:20|42891.8|42871.8|42891.8|42871.8|42891.8|42871.8|42891.8|42871.8|0
1653646290000|2022-05-27 10:11:30|||||||||3
1653646300000|2022-05-27 10:11:40|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|3
1653646310000|2022-05-27 10:11:50|42893|42873|42891.8|42871.8|42894.3|42874.3|42891.8|42871.8|0
1653646320000|2022-05-27 10:12:00|42895.5|42875.5|42891.8|42871.8|42895.5|42875.5|42891.8|42871.8|1
1653646330000|2022-05-27 10:12:10|42890.5|42870.5|42884.3|42864.3|42890.5|42870.5|42884.3|42864.3|2
1653646340000|2022-05-27 10:12:20|42883|42863|42881.8|42861.8|42883|42863|42881.8|42861.8|0
1653646350000|2022-05-27 10:12:30|42880.5|42860.5|42876.8|42856.8|42880.5|42860.5|42876.8|42856.8|3
1653646360000|2022-05-27 10:12:40|42874.3|42854.3|42870.5|42850.5|42875.5|42855.5|42870.5|42850.5|5
1653646370000|2022-05-27 10:12:50|42869.3|42849.3|42869.3|42849.3|42869.3|42849.3|42869.3|42849.3|1
1653646380000|2022-05-27 10:13:00|42868|42848|42871.8|42851.8|42871.8|42851.8|42868|42848|5
1653646390000|2022-05-27 10:13:10|42873|42853|42876.8|42856.8|42876.8|42856.8|42873|42853|1
1653646400000|2022-05-27 10:13:20|42875.5|42855.5|42874.3|42854.3|42875.5|42855.5|42874.3|42854.3|1
1653646410000|2022-05-27 10:13:30|42876.8|42856.8|42876.8|42856.8|42876.8|42856.8|42875.5|42855.5|2
1653646420000|2022-05-27 10:13:40|42874.3|42854.3|42874.3|42854.3|42874.3|42854.3|42874.3|42854.3|0
1653646430000|2022-05-27 10:13:50|42875.5|42855.5|42875.5|42855.5|42876.8|42856.8|42874.3|42854.3|0
1653646440000|2022-05-27 10:14:00|42876.8|42856.8|42876.8|42856.8|42876.8|42856.8|42876.8|42856.8|0
1653646450000|2022-05-27 10:14:10|42879.3|42859.3|42879.3|42859.3|42879.3|42859.3|42879.3|42859.3|0
1653646460000|2022-05-27 10:14:20|42876.8|42856.8|42875.5|42855.5|42876.8|42856.8|42874.3|42854.3|2
1653646470000|2022-05-27 10:14:30|42876.7|42856.7|42878|42858|42878|42858|42875.5|42855.5|0
1653646480000|2022-05-27 10:14:40|42875.5|42855.5|42876.8|42856.8|42876.8|42856.8|42874.3|42854.3|0
1653646490000|2022-05-27 10:14:50|42879.3|42859.3|42879.3|42859.3|42879.3|42859.3|42875.5|42855.5|1
1653646500000|2022-05-27 10:15:00|42876.8|42856.8|42876.8|42856.8|42876.8|42856.8|42876.8|42856.8|2
1653646510000|2022-05-27 10:15:10|42875.5|42855.5|42874.3|42854.3|42879.3|42859.3|42874.3|42854.3|1
1653646520000|2022-05-27 10:15:20|42875.5|42855.5|42876.8|42856.8|42879.3|42859.3|42875.5|42855.5|7
1653646530000|2022-05-27 10:15:30|42875.5|42855.5|42876.8|42856.8|42876.8|42856.8|42875.5|42855.5|0
1653646540000|2022-05-27 10:15:40|42874.3|42854.3|42874.3|42854.3|42874.3|42854.3|42874.3|42854.3|0
1653646570000|2022-05-27 10:16:10|42873|42853|42861.8|42841.8|42873|42853|42861.8|42841.8|4
1653646580000|2022-05-27 10:16:20|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|42858|42838|6
1653646590000|2022-05-27 10:16:30|42863|42843|42863|42843|42863|42843|42863|42843|1
1653646600000|2022-05-27 10:16:40|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|1
1653646610000|2022-05-27 10:16:50|42861.8|42841.8|42863|42843|42863|42843|42861.8|42841.8|0
1653646630000|2022-05-27 10:17:10|42864.3|42844.3|42864.3|42844.3|42864.3|42844.3|42864.3|42844.3|0
1653646640000|2022-05-27 10:17:20|42866.8|42846.8|42866.8|42846.8|42866.8|42846.8|42866.8|42846.8|0
1653646650000|2022-05-27 10:17:30|42865.5|42845.5|42864.3|42844.3|42868|42848|42864.3|42844.3|0
1653646660000|2022-05-27 10:17:40|||||||||1
1653646680000|2022-05-27 10:18:00|42865.5|42845.5|42869.3|42849.3|42869.3|42849.3|42864.3|42844.3|2
1653646690000|2022-05-27 10:18:10|42866.8|42846.8|42866.8|42846.8|42869.3|42849.3|42864.3|42844.3|0
1653646700000|2022-05-27 10:18:20|42869.3|42849.3|42869.3|42849.3|42869.3|42849.3|42869.3|42849.3|1
1653646710000|2022-05-27 10:18:30|||||||||1
1653646730000|2022-05-27 10:18:50|42871.7|42851.7|42866.8|42846.8|42873|42853|42866.8|42846.8|1
1653646740000|2022-05-27 10:19:00|42865.5|42845.5|42860.5|42840.5|42865.5|42845.5|42860.5|42840.5|5
1653646750000|2022-05-27 10:19:10|42856.8|42836.8|42859.3|42839.3|42859.3|42839.3|42856.8|42836.8|2
1653646760000|2022-05-27 10:19:20|42858|42838|42854.3|42834.3|42858|42838|42854.3|42834.3|1
1653646770000|2022-05-27 10:19:30|||||||||2
1653646780000|2022-05-27 10:19:40|||||||||2
1653646790000|2022-05-27 10:19:50|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|1
1653646800000|2022-05-27 10:20:00|42861.8|42841.8|42869.3|42849.3|42869.3|42849.3|42859.3|42839.3|8
1653646820000|2022-05-27 10:20:20|42871.8|42851.8|42880.5|42860.5|42881.8|42861.8|42871.8|42851.8|4
1653646830000|2022-05-27 10:20:30|42881.8|42861.8|42881.8|42861.8|42881.8|42861.8|42881.8|42861.8|7
1653646840000|2022-05-27 10:20:40|42884.3|42864.3|42880.5|42860.5|42884.3|42864.3|42880.5|42860.5|2
1653646850000|2022-05-27 10:20:50|42879.3|42859.3|42881.8|42861.8|42881.8|42861.8|42879.3|42859.3|0
1653646860000|2022-05-27 10:21:00|42879.3|42859.3|42879.3|42859.3|42880.5|42860.5|42879.3|42859.3|1
1653646870000|2022-05-27 10:21:10|42881.8|42861.8|42880.5|42860.5|42881.8|42861.8|42880.5|42860.5|2
1653646880000|2022-05-27 10:21:20|42881.8|42861.8|42880.5|42860.5|42881.8|42861.8|42879.3|42859.3|0
1653646890000|2022-05-27 10:21:30|||||||||1
1653646900000|2022-05-27 10:21:40|42881.8|42861.8|42886.8|42866.8|42886.8|42866.8|42880.5|42860.5|4
1653646910000|2022-05-27 10:21:50|42885.5|42865.5|42886.8|42866.8|42886.8|42866.8|42885.5|42865.5|0
1653646920000|2022-05-27 10:22:00|42889.3|42869.3|42886.8|42866.8|42889.3|42869.3|42886.8|42866.8|1
1653646930000|2022-05-27 10:22:10|42884.3|42864.3|42884.3|42864.3|42884.3|42864.3|42884.3|42864.3|1
1653646940000|2022-05-27 10:22:20|42886.7|42866.7|42886.8|42866.8|42889.3|42869.3|42886.7|42866.7|0
1653646950000|2022-05-27 10:22:30|42888|42868|42895.5|42875.5|42895.5|42875.5|42888|42868|6
1653646960000|2022-05-27 10:22:40|42894.3|42874.3|42896.8|42876.8|42896.8|42876.8|42894.3|42874.3|3
1653646970000|2022-05-27 10:22:50|42899.3|42879.3|42896.8|42876.8|42899.3|42879.3|42896.8|42876.8|0
1653646980000|2022-05-27 10:23:00|42899.3|42879.3|42904.3|42884.3|42904.3|42884.3|42899.3|42879.3|1
1653646990000|2022-05-27 10:23:10|42903|42883|42896.8|42876.8|42903|42883|42896.8|42876.8|2
1653647000000|2022-05-27 10:23:20|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|3
1653647010000|2022-05-27 10:23:30|42903|42883|42904.3|42884.3|42905.5|42885.5|42903|42883|7
1653647020000|2022-05-27 10:23:40|42906.8|42886.8|42909.3|42889.3|42909.3|42889.3|42906.8|42886.8|3
1653647030000|2022-05-27 10:23:50|42911.8|42891.8|42909.3|42889.3|42911.8|42891.8|42909.3|42889.3|0
1653647040000|2022-05-27 10:24:00|42913|42893|42914.3|42894.3|42914.3|42894.3|42911.8|42891.8|8
1653647060000|2022-05-27 10:24:20|42911.8|42891.8|42916.8|42896.8|42916.8|42896.8|42911.8|42891.8|1
1653647070000|2022-05-27 10:24:30|42914.3|42894.3|42916.8|42896.8|42916.8|42896.8|42914.3|42894.3|0
1653647080000|2022-05-27 10:24:40|42921.8|42901.8|42919.3|42899.3|42921.8|42901.8|42919.3|42899.3|4
1653647090000|2022-05-27 10:24:50|42921.7|42901.7|42924.3|42904.3|42924.3|42904.3|42921.7|42901.7|2
1653647100000|2022-05-27 10:25:00|42925.5|42905.5|42926.8|42906.8|42926.8|42906.8|42925.5|42905.5|2
1653647110000|2022-05-27 10:25:10|42929.3|42909.3|42929.3|42909.3|42929.3|42909.3|42926.8|42906.8|0
1653647120000|2022-05-27 10:25:20|||||||||1
1653647130000|2022-05-27 10:25:30|42928|42908|42926.8|42906.8|42928|42908|42926.8|42906.8|0
1653647150000|2022-05-27 10:25:50|42925.5|42905.5|42924.3|42904.3|42925.5|42905.5|42923|42903|1
1653647160000|2022-05-27 10:26:00|42921.8|42901.8|42919.3|42899.3|42921.8|42901.8|42919.3|42899.3|5
1653647170000|2022-05-27 10:26:10|42918|42898|42919.3|42899.3|42919.3|42899.3|42918|42898|1
1653647180000|2022-05-27 10:26:20|42921.8|42901.8|42919.3|42899.3|42921.8|42901.8|42919.3|42899.3|0
1653647200000|2022-05-27 10:26:40|42916.8|42896.8|42919.3|42899.3|42919.3|42899.3|42916.8|42896.8|0
1653647210000|2022-05-27 10:26:50|42916.8|42896.8|42914.3|42894.3|42919.3|42899.3|42914.3|42894.3|2
1653647220000|2022-05-27 10:27:00|42919.3|42899.3|42919.3|42899.3|42919.3|42899.3|42919.3|42899.3|0
1653647230000|2022-05-27 10:27:10|42916.8|42896.8|42914.3|42894.3|42916.8|42896.8|42914.3|42894.3|1
1653647240000|2022-05-27 10:27:20|42913|42893|42906.8|42886.8|42913|42893|42904.3|42884.3|3
1653647250000|2022-05-27 10:27:30|42908|42888|42909.3|42889.3|42909.3|42889.3|42908|42888|0
1653647270000|2022-05-27 10:27:50|42910.5|42890.5|42913|42893|42913|42893|42910.5|42890.5|1
1653647280000|2022-05-27 10:28:00|||||||||2
1653647290000|2022-05-27 10:28:10|42910.5|42890.5|42908|42888|42910.5|42890.5|42906.8|42886.8|2
1653647300000|2022-05-27 10:28:20|42909.3|42889.3|42901.8|42881.8|42909.3|42889.3|42901.8|42881.8|5
1653647310000|2022-05-27 10:28:30|42900.5|42880.5|42899.3|42879.3|42900.5|42880.5|42899.3|42879.3|2
1653647320000|2022-05-27 10:28:40|42896.8|42876.8|42890.5|42870.5|42896.8|42876.8|42888|42868|11
1653647330000|2022-05-27 10:28:50|42891.8|42871.8|42889.3|42869.3|42891.8|42871.8|42889.3|42869.3|0
1653647340000|2022-05-27 10:29:00|42888|42868|42889.3|42869.3|42889.3|42869.3|42886.8|42866.8|0
1653647350000|2022-05-27 10:29:10|42888|42868|42884.3|42864.3|42888|42868|42884.3|42864.3|1
1653647360000|2022-05-27 10:29:20|42886.8|42866.8|42886.8|42866.8|42889.3|42869.3|42884.3|42864.3|1
1653647370000|2022-05-27 10:29:30|42884.3|42864.3|42884.3|42864.3|42884.3|42864.3|42884.3|42864.3|1
1653647390000|2022-05-27 10:29:50|42883|42863|42881.8|42861.8|42883|42863|42881.8|42861.8|1
1653647400000|2022-05-27 10:30:00|42884.3|42864.3|42881.8|42861.8|42884.3|42864.3|42881.8|42861.8|5
1653647410000|2022-05-27 10:30:10|42883|42863|42881.8|42861.8|42884.3|42864.3|42881.8|42861.8|3
1653647430000|2022-05-27 10:30:30|||||||||1
1653647440000|2022-05-27 10:30:40|42878|42858|42871.8|42851.8|42878|42858|42871.8|42851.8|2
1653647450000|2022-05-27 10:30:50|42869.3|42849.3|42869.3|42849.3|42869.3|42849.3|42869.3|42849.3|2
1653647460000|2022-05-27 10:31:00|42874.3|42854.3|42875.5|42855.5|42875.5|42855.5|42874.3|42854.3|3
1653647470000|2022-05-27 10:31:10|42874.3|42854.3|42874.3|42854.3|42876.8|42856.8|42874.3|42854.3|0
1653647490000|2022-05-27 10:31:30|42875.5|42855.5|42874.3|42854.3|42876.8|42856.8|42874.3|42854.3|0
1653647530000|2022-05-27 10:32:10|42871.8|42851.8|42874.3|42854.3|42874.3|42854.3|42871.8|42851.8|1
1653647550000|2022-05-27 10:32:30|42875.5|42855.5|42875.5|42855.5|42875.5|42855.5|42875.5|42855.5|0
1653647560000|2022-05-27 10:32:40|42876.8|42856.8|42881.8|42861.8|42881.8|42861.8|42876.8|42856.8|1
1653647570000|2022-05-27 10:32:50|42880.5|42860.5|42878|42858|42880.5|42860.5|42878|42858|1
1653647580000|2022-05-27 10:33:00|42876.8|42856.8|42873|42853|42876.8|42856.8|42873|42853|0
1653647590000|2022-05-27 10:33:10|||||||||1
1653647600000|2022-05-27 10:33:20|42871.8|42851.8|42868|42848|42871.8|42851.8|42868|42848|2
1653647610000|2022-05-27 10:33:30|42870.5|42850.5|42870.5|42850.5|42870.5|42850.5|42868|42848|0
1653647640000|2022-05-27 10:34:00|42869.3|42849.3|42869.3|42849.3|42869.3|42849.3|42869.3|42849.3|2
1653647650000|2022-05-27 10:34:10|42870.5|42850.5|42874.3|42854.3|42874.3|42854.3|42870.5|42850.5|1
1653647660000|2022-05-27 10:34:20|42875.5|42855.5|42878|42858|42878|42858|42875.5|42855.5|0
1653647670000|2022-05-27 10:34:30|42876.8|42856.8|42871.8|42851.8|42876.8|42856.8|42871.8|42851.8|6
1653647680000|2022-05-27 10:34:40|42873|42853|42873|42853|42873|42853|42873|42853|0
1653647700000|2022-05-27 10:35:00|42874.3|42854.3|42874.3|42854.3|42874.3|42854.3|42874.3|42854.3|0
1653647710000|2022-05-27 10:35:10|42875.5|42855.5|42875.5|42855.5|42875.5|42855.5|42875.5|42855.5|1
1653647720000|2022-05-27 10:35:20|42878|42858|42879.3|42859.3|42879.3|42859.3|42878|42858|0
1653647740000|2022-05-27 10:35:40|42880.5|42860.5|42883|42863|42883|42863|42880.5|42860.5|0
1653647750000|2022-05-27 10:35:50|42885.5|42865.5|42883|42863|42886.7|42866.7|42883|42863|0
1653647760000|2022-05-27 10:36:00|42884.3|42864.3|42879.3|42859.3|42884.3|42864.3|42879.3|42859.3|1
1653647770000|2022-05-27 10:36:10|42878.1|42858.1|42876.8|42856.8|42878.1|42858.1|42876.8|42856.8|2
1653647780000|2022-05-27 10:36:20|42875.6|42855.6|42874.3|42854.3|42875.6|42855.6|42874.3|42854.3|1
1653647790000|2022-05-27 10:36:30|42873|42853|42873|42853|42873|42853|42873|42853|0
1653647800000|2022-05-27 10:36:40|42871.8|42851.8|42870.5|42850.5|42871.8|42851.8|42870.5|42850.5|1
1653647810000|2022-05-27 10:36:50|42869.3|42849.3|42869.3|42849.3|42869.3|42849.3|42869.3|42849.3|2
1653647820000|2022-05-27 10:37:00|42866.8|42846.8|42863.1|42843.1|42866.8|42846.8|42863.1|42843.1|3
1653647830000|2022-05-27 10:37:10|42864.3|42844.3|42864.3|42844.3|42864.3|42844.3|42860.6|42840.6|0
1653647850000|2022-05-27 10:37:30|42863.1|42843.1|42860.6|42840.6|42863.1|42843.1|42860.6|42840.6|0
1653647860000|2022-05-27 10:37:40|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|0
1653647910000|2022-05-27 10:38:30|42863|42843|42864.3|42844.3|42864.3|42844.3|42863|42843|5
1653647930000|2022-05-27 10:38:50|42865.5|42845.5|42865.5|42845.5|42865.5|42845.5|42865.5|42845.5|0
1653647940000|2022-05-27 10:39:00|42866.8|42846.8|42864.3|42844.3|42866.8|42846.8|42864.3|42844.3|1
1653647960000|2022-05-27 10:39:20|42865.5|42845.5|42865.5|42845.5|42865.5|42845.5|42865.5|42845.5|0
1653647970000|2022-05-27 10:39:30|42866.8|42846.8|42866.8|42846.8|42866.8|42846.8|42866.8|42846.8|0
1653647980000|2022-05-27 10:39:40|42863.1|42843.1|42859.3|42839.3|42863.1|42843.1|42859.3|42839.3|13
1653648000000|2022-05-27 10:40:00|42858.1|42838.1|42856.8|42836.8|42858.1|42838.1|42856.8|42836.8|3
1653648020000|2022-05-27 10:40:20|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|3
1653648030000|2022-05-27 10:40:30|42856.8|42836.8|42854.3|42834.3|42856.8|42836.8|42854.3|42834.3|3
1653648040000|2022-05-27 10:40:40|42853.1|42833.1|42851.8|42831.8|42853.1|42833.1|42851.8|42831.8|0
1653648060000|2022-05-27 10:41:00|42849.3|42829.3|42849.3|42829.3|42849.3|42829.3|42848|42828|2
1653648070000|2022-05-27 10:41:10|42848.1|42828.1|42833|42813|42848.1|42828.1|42833|42813|10
1653648080000|2022-05-27 10:41:20|||||||||1
1653648090000|2022-05-27 10:41:30|42831.8|42811.8|42831.8|42811.8|42831.8|42811.8|42831.8|42811.8|0
1653648110000|2022-05-27 10:41:50|42833|42813|42834.3|42814.3|42834.3|42814.3|42833|42813|1
1653648120000|2022-05-27 10:42:00|42838|42818|42839.3|42819.3|42839.3|42819.3|42838|42818|2
1653648130000|2022-05-27 10:42:10|42843|42823|42841.8|42821.8|42843|42823|42839.3|42819.3|1
1653648140000|2022-05-27 10:42:20|42844.3|42824.3|42839.3|42819.3|42844.3|42824.3|42839.3|42819.3|2
1653648150000|2022-05-27 10:42:30|42843|42823|42844.3|42824.3|42844.3|42824.3|42843|42823|1
1653648160000|2022-05-27 10:42:40|42846.8|42826.8|42846.8|42826.8|42846.8|42826.8|42846.8|42826.8|0
1653648170000|2022-05-27 10:42:50|42844.3|42824.3|42844.3|42824.3|42849.3|42829.3|42844.3|42824.3|2
1653648180000|2022-05-27 10:43:00|42843.1|42823.1|42843.1|42823.1|42843.1|42823.1|42843.1|42823.1|1
1653648190000|2022-05-27 10:43:10|42844.3|42824.3|42839.3|42819.3|42844.3|42824.3|42836.8|42816.8|1
1653648200000|2022-05-27 10:43:20|42840.5|42820.5|42840.6|42820.6|42840.6|42820.6|42840.5|42820.5|0
1653648210000|2022-05-27 10:43:30|42839.3|42819.3|42841.8|42821.8|42841.8|42821.8|42839.3|42819.3|4
1653648220000|2022-05-27 10:43:40|42843.1|42823.1|42851.8|42831.8|42854.3|42834.3|42843.1|42823.1|2
1653648230000|2022-05-27 10:43:50|42854.3|42834.3|42854.3|42834.3|42854.3|42834.3|42854.3|42834.3|1
1653648240000|2022-05-27 10:44:00|42856.8|42836.8|42856.8|42836.8|42856.8|42836.8|42856.8|42836.8|1
1653648250000|2022-05-27 10:44:10|42861.8|42841.8|42864.3|42844.3|42864.3|42844.3|42861.8|42841.8|3
1653648260000|2022-05-27 10:44:20|42871.7|42851.7|42875.5|42855.5|42875.5|42855.5|42871.7|42851.7|4
1653648270000|2022-05-27 10:44:30|42879.3|42859.3|42879.3|42859.3|42879.3|42859.3|42879.3|42859.3|1
1653648280000|2022-05-27 10:44:40|42880.5|42860.5|42874.3|42854.3|42884.3|42864.3|42874.3|42854.3|2
1653648290000|2022-05-27 10:44:50|42871.8|42851.8|42869.3|42849.3|42871.8|42851.8|42869.3|42849.3|2
1653648300000|2022-05-27 10:45:00|42871.8|42851.8|42869.3|42849.3|42874.3|42854.3|42869.3|42849.3|0
1653648310000|2022-05-27 10:45:10|42871.7|42851.7|42869.3|42849.3|42874.3|42854.3|42869.3|42849.3|0
1653648330000|2022-05-27 10:45:30|42870.5|42850.5|42869.3|42849.3|42871.8|42851.8|42869.3|42849.3|0
1653648350000|2022-05-27 10:45:50|42868.1|42848.1|42869.3|42849.3|42869.3|42849.3|42865.6|42845.6|0
1653648370000|2022-05-27 10:46:10|42864.3|42844.3|42861.8|42841.8|42864.3|42844.3|42861.8|42841.8|1
1653648380000|2022-05-27 10:46:20|42860.6|42840.6|42859.3|42839.3|42860.6|42840.6|42859.3|42839.3|0
1653648400000|2022-05-27 10:46:40|42854.3|42834.3|42853.1|42833.1|42854.3|42834.3|42853.1|42833.1|2
1653648410000|2022-05-27 10:46:50|42850.6|42830.6|42848.1|42828.1|42850.6|42830.6|42848.1|42828.1|3
1653648420000|2022-05-27 10:47:00|42844.3|42824.3|42841.8|42821.8|42844.3|42824.3|42840.5|42820.5|2
1653648430000|2022-05-27 10:47:10|42840.6|42820.6|42841.8|42821.8|42841.8|42821.8|42839.3|42819.3|0
1653648440000|2022-05-27 10:47:20|42840.6|42820.6|42839.3|42819.3|42840.6|42820.6|42839.3|42819.3|0
1653648450000|2022-05-27 10:47:30|42840.5|42820.5|42841.8|42821.8|42841.8|42821.8|42839.3|42819.3|0
1653648460000|2022-05-27 10:47:40|42839.3|42819.3|42839.3|42819.3|42839.3|42819.3|42839.3|42819.3|0
1653648470000|2022-05-27 10:47:50|||||||||1
1653648480000|2022-05-27 10:48:00|42838.1|42818.1|42836.8|42816.8|42839.3|42819.3|42835.5|42815.5|3
1653648490000|2022-05-27 10:48:10|42834.3|42814.3|42831.8|42811.8|42834.3|42814.3|42831.8|42811.8|6
1653648500000|2022-05-27 10:48:20|42830.6|42810.6|42829.3|42809.3|42830.6|42810.6|42829.3|42809.3|0
1653648520000|2022-05-27 10:48:40|42830.6|42810.6|42829.3|42809.3|42830.6|42810.6|42829.3|42809.3|8
1653648530000|2022-05-27 10:48:50|42828.1|42808.1|42821.8|42801.8|42828.1|42808.1|42821.8|42801.8|3
1653648540000|2022-05-27 10:49:00|||||||||2
1653648550000|2022-05-27 10:49:10|42820.6|42800.6|42824.3|42804.3|42824.3|42804.3|42819.3|42799.3|1
1653648560000|2022-05-27 10:49:20|42825.5|42805.5|42825.5|42805.5|42825.5|42805.5|42825.5|42805.5|0
1653648570000|2022-05-27 10:49:30|42826.8|42806.8|42828|42808|42828|42808|42826.8|42806.8|0
1653648580000|2022-05-27 10:49:40|42834.3|42814.3|42839.3|42819.3|42839.3|42819.3|42834.3|42814.3|6
1653648590000|2022-05-27 10:49:50|42840.5|42820.5|42846.8|42826.8|42846.8|42826.8|42840.5|42820.5|2
1653648600000|2022-05-27 10:50:00|42845.5|42825.5|42849.3|42829.3|42849.3|42829.3|42845.5|42825.5|8
1653648610000|2022-05-27 10:50:10|42850.5|42830.5|42851.8|42831.8|42851.8|42831.8|42850.5|42830.5|4
1653648620000|2022-05-27 10:50:20|||||||||3
1653648630000|2022-05-27 10:50:30|42856.8|42836.8|42856.8|42836.8|42856.8|42836.8|42856.8|42836.8|0
1653648640000|2022-05-27 10:50:40|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|0
1653648650000|2022-05-27 10:50:50|42860.5|42840.5|42864.3|42844.3|42866.8|42846.8|42860.5|42840.5|0
1653648660000|2022-05-27 10:51:00|42866.8|42846.8|42868.1|42848.1|42869.3|42849.3|42864.3|42844.3|5
1653648670000|2022-05-27 10:51:10|42869.3|42849.3|42869.3|42849.3|42869.3|42849.3|42864.3|42844.3|0
1653648680000|2022-05-27 10:51:20|||||||||10
1653648690000|2022-05-27 10:51:30|42870.6|42850.6|42870.6|42850.6|42870.6|42850.6|42870.6|42850.6|1
1653648700000|2022-05-27 10:51:40|42869.3|42849.3|42871.8|42851.8|42871.8|42851.8|42869.3|42849.3|0
1653648710000|2022-05-27 10:51:50|42873|42853|42869.3|42849.3|42874.3|42854.3|42869.3|42849.3|0
1653648730000|2022-05-27 10:52:10|42866.8|42846.8|42866.8|42846.8|42866.8|42846.8|42866.8|42846.8|3
1653648740000|2022-05-27 10:52:20|42864.3|42844.3|42861.8|42841.8|42864.3|42844.3|42861.8|42841.8|1
1653648750000|2022-05-27 10:52:30|42856.8|42836.8|42858|42838|42858|42838|42854.3|42834.3|2
1653648760000|2022-05-27 10:52:40|42856.8|42836.8|42856.8|42836.8|42856.8|42836.8|42854.3|42834.3|0
1653648770000|2022-05-27 10:52:50|42858|42838|42859.3|42839.3|42859.3|42839.3|42858|42838|0
1653648780000|2022-05-27 10:53:00|42858.1|42838.1|42856.8|42836.8|42859.3|42839.3|42855.5|42835.5|0
1653648790000|2022-05-27 10:53:10|42855.6|42835.6|42854.3|42834.3|42858.1|42838.1|42854.3|42834.3|0
1653648810000|2022-05-27 10:53:30|42859.3|42839.3|42860.5|42840.5|42860.5|42840.5|42859.3|42839.3|0
1653648820000|2022-05-27 10:53:40|42861.8|42841.8|42874.3|42854.3|42874.3|42854.3|42861.8|42841.8|0
1653648830000|2022-05-27 10:53:50|42870.6|42850.6|42863.1|42843.1|42870.6|42850.6|42863.1|42843.1|2
1653648840000|2022-05-27 10:54:00|42861.8|42841.8|42861.8|42841.8|42861.8|42841.8|42861.8|42841.8|0
1653648850000|2022-05-27 10:54:10|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|42856.8|42836.8|0
1653648860000|2022-05-27 10:54:20|||||||||1
1653648870000|2022-05-27 10:54:30|42860.5|42840.5|42861.8|42841.8|42861.8|42841.8|42860.5|42840.5|0
1653648880000|2022-05-27 10:54:40|42863|42843|42869.3|42849.3|42869.3|42849.3|42863|42843|0
1653648890000|2022-05-27 10:54:50|42870.5|42850.5|42869.3|42849.3|42871.8|42851.8|42869.3|42849.3|0
1653648900000|2022-05-27 10:55:00|42866.8|42846.8|42866.8|42846.8|42866.8|42846.8|42866.8|42846.8|0
1653648910000|2022-05-27 10:55:10|42865.6|42845.6|42864.3|42844.3|42865.6|42845.6|42864.3|42844.3|0
1653648930000|2022-05-27 10:55:30|42863.1|42843.1|42859.3|42839.3|42863.1|42843.1|42859.3|42839.3|2
1653648940000|2022-05-27 10:55:40|42861.8|42841.8|42859.3|42839.3|42861.8|42841.8|42859.3|42839.3|0
1653648950000|2022-05-27 10:55:50|42860.5|42840.5|42869.3|42849.3|42869.3|42849.3|42860.5|42840.5|0
1653648960000|2022-05-27 10:56:00|42871.8|42851.8|42871.8|42851.8|42871.8|42851.8|42871.8|42851.8|1
1653648970000|2022-05-27 10:56:10|42874.3|42854.3|42873|42853|42874.3|42854.3|42871.8|42851.8|0
1653648980000|2022-05-27 10:56:20|42874.3|42854.3|42874.3|42854.3|42874.3|42854.3|42874.3|42854.3|0
1653649010000|2022-05-27 10:56:50|||||||||3
1653649020000|2022-05-27 10:57:00|42871.8|42851.8|42869.3|42849.3|42871.8|42851.8|42869.3|42849.3|1
1653649030000|2022-05-27 10:57:10|||||||||1
1653649040000|2022-05-27 10:57:20|42870.5|42850.5|42874.3|42854.3|42874.3|42854.3|42870.5|42850.5|3
1653649050000|2022-05-27 10:57:30|42876.8|42856.8|42876.8|42856.8|42876.8|42856.8|42876.8|42856.8|5
1653649060000|2022-05-27 10:57:40|42878|42858|42884.3|42864.3|42884.3|42864.3|42878|42858|0
1653649070000|2022-05-27 10:57:50|42881.8|42861.8|42881.8|42861.8|42881.8|42861.8|42881.8|42861.8|5
1653649080000|2022-05-27 10:58:00|42883|42863|42884.3|42864.3|42886.8|42866.8|42883|42863|2
1653649090000|2022-05-27 10:58:10|42886.8|42866.8|42884.3|42864.3|42886.8|42866.8|42884.3|42864.3|1
1653649100000|2022-05-27 10:58:20|||||||||3
1653649110000|2022-05-27 10:58:30|42883.1|42863.1|42883.1|42863.1|42883.1|42863.1|42883.1|42863.1|1
1653649140000|2022-05-27 10:59:00|42884.3|42864.3|42884.3|42864.3|42884.3|42864.3|42884.3|42864.3|0
1653649170000|2022-05-27 10:59:30|42883.1|42863.1|42880.6|42860.6|42883.1|42863.1|42880.6|42860.6|1
1653649190000|2022-05-27 10:59:50|42881.8|42861.8|42881.8|42861.8|42881.8|42861.8|42881.8|42861.8|0
1653649200000|2022-05-27 11:00:00|42883|42863|42880.6|42860.6|42883|42863|42880.6|42860.6|0
1653649210000|2022-05-27 11:00:10|||||||||1
1653649220000|2022-05-27 11:00:20|42879.3|42859.3|42876.8|42856.8|42879.3|42859.3|42875.6|42855.6|6
1653649230000|2022-05-27 11:00:30|42874.3|42854.3|42870.5|42850.5|42874.3|42854.3|42870.5|42850.5|2
1653649240000|2022-05-27 11:00:40|42869.3|42849.3|42869.3|42849.3|42869.3|42849.3|42869.3|42849.3|0
1653649270000|2022-05-27 11:01:10|||||||||2
1653649290000|2022-05-27 11:01:30|||||||||1
1653649300000|2022-05-27 11:01:40|42870.5|42850.5|42873|42853|42873|42853|42870.5|42850.5|0
1653649310000|2022-05-27 11:01:50|42871.8|42851.8|42869.3|42849.3|42871.8|42851.8|42869.3|42849.3|0
1653649320000|2022-05-27 11:02:00|42870.5|42850.5|42869.3|42849.3|42870.5|42850.5|42869.3|42849.3|0
1653649340000|2022-05-27 11:02:20|42868.1|42848.1|42868.1|42848.1|42868.1|42848.1|42868.1|42848.1|0
1653649350000|2022-05-27 11:02:30|42866.8|42846.8|42866.8|42846.8|42866.8|42846.8|42866.8|42846.8|6
1653649360000|2022-05-27 11:02:40|42861.8|42841.8|42856.8|42836.8|42861.8|42841.8|42856.8|42836.8|4
1653649380000|2022-05-27 11:03:00|42858|42838|42858|42838|42859.3|42839.3|42858|42838|1
1653649400000|2022-05-27 11:03:20|42856.8|42836.8|42849.3|42829.3|42856.8|42836.8|42849.3|42829.3|3
1653649410000|2022-05-27 11:03:30|42850.5|42830.5|42853|42833|42853|42833|42849.3|42829.3|1
1653649420000|2022-05-27 11:03:40|42854.3|42834.3|42853|42833|42854.3|42834.3|42853|42833|0
1653649430000|2022-05-27 11:03:50|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|1
1653649440000|2022-05-27 11:04:00|42853|42833|42855.5|42835.5|42856.8|42836.8|42853|42833|2
1653649450000|2022-05-27 11:04:10|42858|42838|42859.3|42839.3|42859.3|42839.3|42858|42838|1
1653649460000|2022-05-27 11:04:20|42856.8|42836.8|42856.8|42836.8|42856.8|42836.8|42856.8|42836.8|0
1653649470000|2022-05-27 11:04:30|42858|42838|42856.8|42836.8|42858|42838|42855.5|42835.5|0
1653649480000|2022-05-27 11:04:40|42855.5|42835.5|42855.5|42835.5|42858|42838|42854.3|42834.3|1
1653649490000|2022-05-27 11:04:50|42854.3|42834.3|42854.3|42834.3|42854.3|42834.3|42854.3|42834.3|0
1653649500000|2022-05-27 11:05:00|42855.5|42835.5|42856.8|42836.8|42856.8|42836.8|42854.3|42834.3|0
1653649510000|2022-05-27 11:05:10|42858|42838|42856.8|42836.8|42859.3|42839.3|42856.8|42836.8|0
1653649520000|2022-05-27 11:05:20|42854.3|42834.3|42854.3|42834.3|42855.5|42835.5|42854.3|42834.3|0
1653649530000|2022-05-27 11:05:30|42855.5|42835.5|42849.3|42829.3|42856.8|42836.8|42848.1|42828.1|2
1653649540000|2022-05-27 11:05:40|42848.1|42828.1|42841.8|42821.8|42848.1|42828.1|42841.8|42821.8|2
1653649550000|2022-05-27 11:05:50|42844.3|42824.3|42844.3|42824.3|42844.3|42824.3|42844.3|42824.3|0
1653649570000|2022-05-27 11:06:10|42843.1|42823.1|42841.8|42821.8|42843.1|42823.1|42841.8|42821.8|0
1653649580000|2022-05-27 11:06:20|42843|42823|42844.3|42824.3|42844.3|42824.3|42843|42823|0
1653649600000|2022-05-27 11:06:40|42843.1|42823.1|42840.5|42820.5|42843.1|42823.1|42840.5|42820.5|0
1653649610000|2022-05-27 11:06:50|42844.3|42824.3|42844.3|42824.3|42846.8|42826.8|42844.3|42824.3|1
1653649620000|2022-05-27 11:07:00|42848|42828|42844.3|42824.3|42848|42828|42844.3|42824.3|2
1653649630000|2022-05-27 11:07:10|42845.6|42825.6|42856.8|42836.8|42856.8|42836.8|42845.6|42825.6|1
1653649650000|2022-05-27 11:07:30|42858.1|42838.1|42859.3|42839.3|42859.3|42839.3|42856.8|42836.8|4
1653649660000|2022-05-27 11:07:40|42858.1|42838.1|42856.8|42836.8|42858.1|42838.1|42856.8|42836.8|0
1653649670000|2022-05-27 11:07:50|42858|42838|42854.3|42834.3|42858|42838|42853.1|42833.1|1
1653649680000|2022-05-27 11:08:00|42855.5|42835.5|42859.3|42839.3|42861.8|42841.8|42855.5|42835.5|1
1653649690000|2022-05-27 11:08:10|42861.8|42841.8|42861.8|42841.8|42861.8|42841.8|42859.3|42839.3|0
1653649710000|2022-05-27 11:08:30|42864.3|42844.3|42871.8|42851.8|42871.8|42851.8|42864.3|42844.3|1
1653649720000|2022-05-27 11:08:40|42874.3|42854.3|42873.1|42853.1|42874.3|42854.3|42873.1|42853.1|1
1653649730000|2022-05-27 11:08:50|42871.8|42851.8|42864.3|42844.3|42874.3|42854.3|42864.3|42844.3|2
1653649740000|2022-05-27 11:09:00|42865.5|42845.5|42866.8|42846.8|42866.8|42846.8|42864.3|42844.3|1
1653649750000|2022-05-27 11:09:10|42864.3|42844.3|42866.8|42846.8|42866.8|42846.8|42864.3|42844.3|0
1653649760000|2022-05-27 11:09:20|42865.6|42845.6|42864.3|42844.3|42869.3|42849.3|42864.3|42844.3|2
1653649770000|2022-05-27 11:09:30|42861.8|42841.8|42859.3|42839.3|42861.8|42841.8|42858.1|42838.1|2
1653649780000|2022-05-27 11:09:40|42860.5|42840.5|42858|42838|42864.3|42844.3|42855.5|42835.5|3
1653649790000|2022-05-27 11:09:50|42859.3|42839.3|42864.3|42844.3|42864.3|42844.3|42859.3|42839.3|0
1653649800000|2022-05-27 11:10:00|||||||||1
1653649810000|2022-05-27 11:10:10|42863.1|42843.1|42864.3|42844.3|42864.3|42844.3|42859.3|42839.3|0
1653649820000|2022-05-27 11:10:20|42861.8|42841.8|42861.8|42841.8|42864.3|42844.3|42861.8|42841.8|0
1653649830000|2022-05-27 11:10:30|42863|42843|42864.3|42844.3|42864.3|42844.3|42861.8|42841.8|0
1653649840000|2022-05-27 11:10:40|42866.8|42846.8|42864.3|42844.3|42869.3|42849.3|42864.3|42844.3|0
1653649850000|2022-05-27 11:10:50|42863.1|42843.1|42858|42838|42863.1|42843.1|42858|42838|1
1653649860000|2022-05-27 11:11:00|42856.8|42836.8|42859.3|42839.3|42859.3|42839.3|42855.6|42835.6|1
1653649880000|2022-05-27 11:11:20|||||||||3
1653649900000|2022-05-27 11:11:40|||||||||2
1653649920000|2022-05-27 11:12:00|42856.8|42836.8|42851.8|42831.8|42856.8|42836.8|42851.8|42831.8|0
1653649930000|2022-05-27 11:12:10|42854.3|42834.3|42853|42833|42854.3|42834.3|42853|42833|0
1653649940000|2022-05-27 11:12:20|42854.3|42834.3|42836.8|42816.8|42854.3|42834.3|42834.3|42814.3|18
1653649950000|2022-05-27 11:12:30|42838|42818|42844.3|42824.3|42844.3|42824.3|42838|42818|2
1653649960000|2022-05-27 11:12:40|42841.8|42821.8|42844.3|42824.3|42844.3|42824.3|42841.8|42821.8|1
1653649970000|2022-05-27 11:12:50|||||||||1
1653649990000|2022-05-27 11:13:10|42845.5|42825.5|42845.5|42825.5|42845.5|42825.5|42845.5|42825.5|0
1653650000000|2022-05-27 11:13:20|42850.5|42830.5|42849.3|42829.3|42850.5|42830.5|42849.3|42829.3|0
1653650010000|2022-05-27 11:13:30|42848.1|42828.1|42846.8|42826.8|42848.1|42828.1|42844.3|42824.3|3
1653650030000|2022-05-27 11:13:50|42844.3|42824.3|42840.6|42820.6|42844.3|42824.3|42840.6|42820.6|2
1653650040000|2022-05-27 11:14:00|42839.3|42819.3|42839.3|42819.3|42844.3|42824.3|42839.3|42819.3|0
1653650050000|2022-05-27 11:14:10|42840.5|42820.5|42846.8|42826.8|42846.8|42826.8|42840.5|42820.5|0
1653650060000|2022-05-27 11:14:20|42848|42828|42854.3|42834.3|42854.3|42834.3|42846.8|42826.8|0
1653650070000|2022-05-27 11:14:30|42851.8|42831.8|42854.3|42834.3|42854.3|42834.3|42849.3|42829.3|0
1653650080000|2022-05-27 11:14:40|42850.5|42830.5|42854.3|42834.3|42854.3|42834.3|42850.5|42830.5|2
1653650090000|2022-05-27 11:14:50|42856.8|42836.8|42861.8|42841.8|42861.8|42841.8|42856.8|42836.8|3
1653650100000|2022-05-27 11:15:00|42860.6|42840.6|42859.3|42839.3|42860.6|42840.6|42859.3|42839.3|3
1653650110000|2022-05-27 11:15:10|42858.1|42838.1|42856.8|42836.8|42858.1|42838.1|42856.8|42836.8|2
1653650120000|2022-05-27 11:15:20|42858|42838|42861.8|42841.8|42864.3|42844.3|42858|42838|1
1653650130000|2022-05-27 11:15:30|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|0
1653650150000|2022-05-27 11:15:50|42854.3|42834.3|42853.1|42833.1|42854.3|42834.3|42853.1|42833.1|1
1653650160000|2022-05-27 11:16:00|42851.9|42831.9|42849.3|42829.3|42851.9|42831.9|42848.1|42828.1|3
1653650180000|2022-05-27 11:16:20|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|2
1653650190000|2022-05-27 11:16:30|42849.3|42829.3|42846.8|42826.8|42850.6|42830.6|42846.8|42826.8|1
1653650210000|2022-05-27 11:16:50|42844.3|42824.3|42844.3|42824.3|42844.3|42824.3|42844.3|42824.3|0
1653650220000|2022-05-27 11:17:00|42841.8|42821.8|42825.6|42805.6|42841.8|42821.8|42825.6|42805.6|6
1653650230000|2022-05-27 11:17:10|42824.4|42804.4|42824.3|42804.3|42825.6|42805.6|42824.3|42804.3|5
1653650240000|2022-05-27 11:17:20|42823.1|42803.1|42824.3|42804.3|42824.3|42804.3|42823.1|42803.1|2
1653650250000|2022-05-27 11:17:30|42823|42803|42820.6|42800.6|42823.1|42803.1|42820.6|42800.6|3
1653650260000|2022-05-27 11:17:40|42816.9|42796.9|42815.6|42795.6|42816.9|42796.9|42815.6|42795.6|4
1653650270000|2022-05-27 11:17:50|42814.4|42794.4|42804.3|42784.3|42815.6|42795.6|42798.1|42778.1|9
1653650280000|2022-05-27 11:18:00|42810.5|42790.5|42824.3|42804.3|42826.8|42806.8|42810.5|42790.5|5
1653650290000|2022-05-27 11:18:10|42823.1|42803.1|42819.3|42799.3|42824.3|42804.3|42816.8|42796.8|1
1653650300000|2022-05-27 11:18:20|42818.1|42798.1|42818.1|42798.1|42819.3|42799.3|42816.8|42796.8|1
1653650310000|2022-05-27 11:18:30|42816.8|42796.8|42814.3|42794.3|42816.8|42796.8|42814.3|42794.3|4
1653650320000|2022-05-27 11:18:40|42813.1|42793.1|42814.3|42794.3|42814.3|42794.3|42810.6|42790.6|0
1653650330000|2022-05-27 11:18:50|42813.1|42793.1|42814.3|42794.3|42814.3|42794.3|42811.8|42791.8|0
1653650340000|2022-05-27 11:19:00|42811.8|42791.8|42799.3|42779.3|42811.8|42791.8|42799.3|42779.3|3
1653650350000|2022-05-27 11:19:10|||||||||1
1653650360000|2022-05-27 11:19:20|42798.1|42778.1|42796.8|42776.8|42798.1|42778.1|42796.8|42776.8|0
1653650370000|2022-05-27 11:19:30|42799.3|42779.3|42789.3|42769.3|42799.3|42779.3|42789.3|42769.3|4
1653650380000|2022-05-27 11:19:40|||||||||2
1653650390000|2022-05-27 11:19:50|42790.5|42770.5|42789.3|42769.3|42791.8|42771.8|42789.3|42769.3|1
1653650410000|2022-05-27 11:20:10|42790.5|42770.5|42799.3|42779.3|42799.3|42779.3|42790.5|42770.5|2
1653650420000|2022-05-27 11:20:20|42796.8|42776.8|42798|42778|42798|42778|42796.8|42776.8|1
1653650430000|2022-05-27 11:20:30|42795.5|42775.5|42794.3|42774.3|42795.5|42775.5|42793.1|42773.1|0
1653650450000|2022-05-27 11:20:50|42790.5|42770.5|42783|42763|42790.5|42770.5|42783|42763|10
1653650470000|2022-05-27 11:21:10|42780.5|42760.5|42789.3|42769.3|42789.3|42769.3|42779.3|42759.3|9
1653650480000|2022-05-27 11:21:20|42790.6|42770.6|42796.8|42776.8|42799.3|42779.3|42790.6|42770.6|2
1653650490000|2022-05-27 11:21:30|42798|42778|42803|42783|42803.1|42783.1|42796.8|42776.8|1
1653650500000|2022-05-27 11:21:40|42804.3|42784.3|42810.5|42790.5|42810.5|42790.5|42804.3|42784.3|8
1653650510000|2022-05-27 11:21:50|42811.8|42791.8|42814.3|42794.3|42814.3|42794.3|42809.3|42789.3|4
1653650520000|2022-05-27 11:22:00|42819.3|42799.3|42804.3|42784.3|42819.3|42799.3|42804.3|42784.3|3
1653650530000|2022-05-27 11:22:10|42808|42788|42804.3|42784.3|42809.3|42789.3|42804.3|42784.3|2
1653650540000|2022-05-27 11:22:20|42805.5|42785.5|42805.6|42785.6|42806.8|42786.8|42804.3|42784.3|0
1653650550000|2022-05-27 11:22:30|42804.3|42784.3|42804.3|42784.3|42806.8|42786.8|42801.8|42781.8|2
1653650560000|2022-05-27 11:22:40|42800.5|42780.5|42800.5|42780.5|42801.8|42781.8|42799.3|42779.3|2
1653650570000|2022-05-27 11:22:50|42799.3|42779.3|42799.3|42779.3|42799.3|42779.3|42799.3|42779.3|0
1653650580000|2022-05-27 11:23:00|42800.5|42780.5|42800.6|42780.6|42804.3|42784.3|42800.5|42780.5|2
1653650590000|2022-05-27 11:23:10|42796.9|42776.9|42799.3|42779.3|42799.3|42779.3|42794.3|42774.3|5
1653650610000|2022-05-27 11:23:30|42794.3|42774.3|42795.5|42775.5|42795.5|42775.5|42794.3|42774.3|1
1653650620000|2022-05-27 11:23:40|42796.8|42776.8|42794.3|42774.3|42796.8|42776.8|42791.8|42771.8|2
1653650630000|2022-05-27 11:23:50|42791.8|42771.8|42789.3|42769.3|42791.8|42771.8|42789.3|42769.3|3
1653650640000|2022-05-27 11:24:00|42786.8|42766.8|42793|42773|42794.3|42774.3|42786.8|42766.8|1
1653650650000|2022-05-27 11:24:10|42791.8|42771.8|42786.8|42766.8|42791.8|42771.8|42786.8|42766.8|0
1653650660000|2022-05-27 11:24:20|42769.3|42749.3|42764.3|42744.3|42769.3|42749.3|42764.3|42744.3|7
1653650670000|2022-05-27 11:24:30|42751.8|42731.8|42749.3|42729.3|42763|42743|42749.3|42729.3|16
1653650680000|2022-05-27 11:24:40|||||||||5
1653650690000|2022-05-27 11:24:50|42750.5|42730.5|42746.8|42726.8|42751.8|42731.8|42746.8|42726.8|4
1653650700000|2022-05-27 11:25:00|42745.5|42725.5|42738.1|42718.1|42745.5|42725.5|42729.3|42709.3|21
1653650710000|2022-05-27 11:25:10|42749.3|42729.3|42761.8|42741.8|42761.8|42741.8|42749.3|42729.3|13
1653650720000|2022-05-27 11:25:20|42760.6|42740.6|42746.8|42726.8|42760.6|42740.6|42741.8|42721.8|9
1653650730000|2022-05-27 11:25:30|42749.3|42729.3|42758|42738|42758|42738|42749.3|42729.3|2
1653650740000|2022-05-27 11:25:40|42759.3|42739.3|42764.3|42744.3|42774.3|42754.3|42759.3|42739.3|4
1653650750000|2022-05-27 11:25:50|42760.6|42740.6|42766.8|42746.8|42766.8|42746.8|42759.3|42739.3|6
1653650760000|2022-05-27 11:26:00|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|2
1653650770000|2022-05-27 11:26:10|42766.8|42746.8|42761.8|42741.8|42766.8|42746.8|42761.8|42741.8|3
1653650780000|2022-05-27 11:26:20|||||||||1
1653650790000|2022-05-27 11:26:30|42759.3|42739.3|42759.3|42739.3|42759.3|42739.3|42758.1|42738.1|2
1653650800000|2022-05-27 11:26:40|42756.8|42736.8|42754.3|42734.3|42756.8|42736.8|42754.3|42734.3|1
1653650810000|2022-05-27 11:26:50|42759.3|42739.3|42759.3|42739.3|42759.3|42739.3|42759.3|42739.3|3
1653650820000|2022-05-27 11:27:00|42761.8|42741.8|42759.3|42739.3|42764.3|42744.3|42759.3|42739.3|0
1653650830000|2022-05-27 11:27:10|42760.5|42740.5|42770.5|42750.5|42770.5|42750.5|42760.5|42740.5|2
1653650840000|2022-05-27 11:27:20|42771.8|42751.8|42773|42753|42773|42753|42770.5|42750.5|3
1653650850000|2022-05-27 11:27:30|42770.5|42750.5|42768|42748|42771.8|42751.8|42768|42748|1
1653650860000|2022-05-27 11:27:40|42765.5|42745.5|42765.5|42745.5|42765.5|42745.5|42765.5|42745.5|0
1653650870000|2022-05-27 11:27:50|42763|42743|42765.5|42745.5|42765.5|42745.5|42763|42743|0
1653650880000|2022-05-27 11:28:00|42764.3|42744.3|42754.3|42734.3|42764.3|42744.3|42754.3|42734.3|11
1653650890000|2022-05-27 11:28:10|42751.8|42731.8|42753|42733|42753|42733|42751.8|42731.8|1
1653650900000|2022-05-27 11:28:20|42754.3|42734.3|42749.3|42729.3|42754.3|42734.3|42749.3|42729.3|1
1653650910000|2022-05-27 11:28:30|42744.3|42724.3|42734.3|42714.3|42744.3|42724.3|42734.3|42714.3|12
1653650920000|2022-05-27 11:28:40|42739.3|42719.3|42749.3|42729.3|42749.3|42729.3|42739.3|42719.3|2
1653650930000|2022-05-27 11:28:50|42748.1|42728.1|42744.3|42724.3|42748.1|42728.1|42744.3|42724.3|4
1653650940000|2022-05-27 11:29:00|42745.6|42725.6|42761.8|42741.8|42764.3|42744.3|42745.6|42725.6|4
1653650950000|2022-05-27 11:29:10|42763.1|42743.1|42763.1|42743.1|42764.3|42744.3|42761.8|42741.8|1
1653650960000|2022-05-27 11:29:20|42759.3|42739.3|42758.1|42738.1|42763.1|42743.1|42758.1|42738.1|1
1653650970000|2022-05-27 11:29:30|42754.3|42734.3|42766.8|42746.8|42768.1|42748.1|42754.3|42734.3|5
1653650980000|2022-05-27 11:29:40|42765.6|42745.6|42764.3|42744.3|42766.8|42746.8|42764.3|42744.3|3
1653650990000|2022-05-27 11:29:50|42763.1|42743.1|42763.1|42743.1|42763.1|42743.1|42763.1|42743.1|2
1653651000000|2022-05-27 11:30:00|42761.8|42741.8|42759.3|42739.3|42764.3|42744.3|42759.3|42739.3|0
1653651010000|2022-05-27 11:30:10|||||||||1
1653651020000|2022-05-27 11:30:20|42760.6|42740.6|42764.3|42744.3|42764.3|42744.3|42760.6|42740.6|1
1653651030000|2022-05-27 11:30:30|42775.6|42755.6|42781.8|42761.8|42781.8|42761.8|42775.6|42755.6|6
1653651040000|2022-05-27 11:30:40|42785.6|42765.6|42786.8|42766.8|42786.8|42766.8|42784.3|42764.3|3
1653651050000|2022-05-27 11:30:50|42789.3|42769.3|42789.3|42769.3|42789.3|42769.3|42789.3|42769.3|2
1653651060000|2022-05-27 11:31:00|42798.1|42778.1|42789.3|42769.3|42799.3|42779.3|42789.3|42769.3|6
1653651070000|2022-05-27 11:31:10|42790.6|42770.6|42794.3|42774.3|42794.3|42774.3|42789.3|42769.3|2
1653651080000|2022-05-27 11:31:20|42793.1|42773.1|42791.8|42771.8|42793.1|42773.1|42791.8|42771.8|1
1653651090000|2022-05-27 11:31:30|42788.1|42768.1|42779.3|42759.3|42788.1|42768.1|42778.1|42758.1|4
1653651100000|2022-05-27 11:31:40|42780.6|42760.6|42784.3|42764.3|42786.8|42766.8|42780.6|42760.6|0
1653651110000|2022-05-27 11:31:50|42776.8|42756.8|42769.3|42749.3|42776.8|42756.8|42769.3|42749.3|9
1653651120000|2022-05-27 11:32:00|42766.8|42746.8|42774.3|42754.3|42774.3|42754.3|42764.3|42744.3|5
1653651130000|2022-05-27 11:32:10|42775.6|42755.6|42776.8|42756.8|42776.8|42756.8|42775.6|42755.6|2
1653651140000|2022-05-27 11:32:20|42778.1|42758.1|42755.6|42735.6|42779.3|42759.3|42755.6|42735.6|8
1653651150000|2022-05-27 11:32:30|42754.3|42734.3|42756.8|42736.8|42756.8|42736.8|42754.3|42734.3|1
1653651160000|2022-05-27 11:32:40|42760.6|42740.6|42764.3|42744.3|42764.3|42744.3|42760.6|42740.6|3
1653651170000|2022-05-27 11:32:50|42765.6|42745.6|42766.8|42746.8|42769.3|42749.3|42765.6|42745.6|0
1653651180000|2022-05-27 11:33:00|42764.3|42744.3|42776.8|42756.8|42776.8|42756.8|42764.3|42744.3|1
1653651190000|2022-05-27 11:33:10|42778.1|42758.1|42769.3|42749.3|42778.1|42758.1|42769.3|42749.3|1
1653651200000|2022-05-27 11:33:20|42766.8|42746.8|42766.8|42746.8|42766.8|42746.8|42764.3|42744.3|0
1653651210000|2022-05-27 11:33:30|||||||||1
1653651220000|2022-05-27 11:33:40|42768.1|42748.1|42766.8|42746.8|42769.3|42749.3|42766.8|42746.8|0
1653651230000|2022-05-27 11:33:50|42764.3|42744.3|42771.8|42751.8|42771.8|42751.8|42764.3|42744.3|0
1653651240000|2022-05-27 11:34:00|42773.1|42753.1|42764.4|42744.4|42776.8|42756.8|42764.4|42744.4|6
1653651250000|2022-05-27 11:34:10|42768.1|42748.1|42759.3|42739.3|42769.3|42749.3|42758.1|42738.1|1
1653651260000|2022-05-27 11:34:20|42756.8|42736.8|42754.3|42734.3|42756.8|42736.8|42754.3|42734.3|2
1653651270000|2022-05-27 11:34:30|42749.3|42729.3|42744.3|42724.3|42749.3|42729.3|42744.3|42724.3|10
1653651280000|2022-05-27 11:34:40|42743.1|42723.1|42734.3|42714.3|42743.1|42723.1|42734.3|42714.3|14
1653651290000|2022-05-27 11:34:50|42733.1|42713.1|42731.8|42711.8|42733.1|42713.1|42721.8|42701.8|5
1653651300000|2022-05-27 11:35:00|42733.1|42713.1|42749.3|42729.3|42749.3|42729.3|42733.1|42713.1|3
1653651310000|2022-05-27 11:35:10|42748.1|42728.1|42725.6|42705.6|42748.1|42728.1|42725.6|42705.6|11
1653651320000|2022-05-27 11:35:20|42724.3|42704.3|42731.8|42711.8|42734.3|42714.3|42724.3|42704.3|3
1653651330000|2022-05-27 11:35:30|42733.1|42713.1|42725.6|42705.6|42734.3|42714.3|42725.6|42705.6|9
1653651340000|2022-05-27 11:35:40|42726.9|42706.9|42729.3|42709.3|42729.3|42709.3|42726.8|42706.8|3
1653651350000|2022-05-27 11:35:50|42726.9|42706.9|42720.6|42700.6|42726.9|42706.9|42718.1|42698.1|5
1653651360000|2022-05-27 11:36:00|42718.1|42698.1|42729.3|42709.3|42729.3|42709.3|42718.1|42698.1|38
1653651370000|2022-05-27 11:36:10|42728.1|42708.1|42735.6|42715.6|42735.6|42715.6|42728.1|42708.1|0
1653651380000|2022-05-27 11:36:20|42736.9|42716.9|42741.9|42721.9|42741.9|42721.9|42736.9|42716.9|3
1653651390000|2022-05-27 11:36:30|42743.1|42723.1|42753.1|42733.1|42753.1|42733.1|42743.1|42723.1|5
1653651400000|2022-05-27 11:36:40|||||||||1
1653651410000|2022-05-27 11:36:50|42756.9|42736.9|42753.1|42733.1|42761.9|42741.9|42751.9|42731.9|7
1653651420000|2022-05-27 11:37:00|42754.4|42734.4|42756.9|42736.9|42756.9|42736.9|42754.4|42734.4|4
1653651430000|2022-05-27 11:37:10|42758.1|42738.1|42739.4|42719.4|42758.1|42738.1|42739.4|42719.4|1
1653651440000|2022-05-27 11:37:20|42736.9|42716.9|42741.9|42721.9|42741.9|42721.9|42736.9|42716.9|1
1653651450000|2022-05-27 11:37:30|42739.4|42719.4|42735.6|42715.6|42739.4|42719.4|42735.6|42715.6|1
1653651460000|2022-05-27 11:37:40|42736.9|42716.9|42736.9|42716.9|42738.1|42718.1|42734.4|42714.4|13
1653651470000|2022-05-27 11:37:50|42735.6|42715.6|42736.9|42716.9|42736.9|42716.9|42733.1|42713.1|1
1653651480000|2022-05-27 11:38:00|42735.6|42715.6|42741.9|42721.9|42741.9|42721.9|42735.6|42715.6|4
1653651490000|2022-05-27 11:38:10|42744.3|42724.3|42744.4|42724.4|42748.1|42728.1|42744.3|42724.3|1
1653651500000|2022-05-27 11:38:20|42735.6|42715.6|42751.8|42731.8|42751.8|42731.8|42735.6|42715.6|21
1653651510000|2022-05-27 11:38:30|42753.1|42733.1|42754.4|42734.4|42756.9|42736.9|42753.1|42733.1|5
1653651520000|2022-05-27 11:38:40|42753.1|42733.1|42754.4|42734.4|42754.4|42734.4|42750.6|42730.6|5
1653651530000|2022-05-27 11:38:50|42751.9|42731.9|42751.9|42731.9|42751.9|42731.9|42751.9|42731.9|0
1653651540000|2022-05-27 11:39:00|42755.6|42735.6|42756.9|42736.9|42756.9|42736.9|42755.6|42735.6|2
1653651550000|2022-05-27 11:39:10|42758.1|42738.1|42756.9|42736.9|42759.4|42739.4|42756.9|42736.9|0
1653651560000|2022-05-27 11:39:20|42754.4|42734.4|42751.9|42731.9|42754.4|42734.4|42751.9|42731.9|4
1653651570000|2022-05-27 11:39:30|42753.1|42733.1|42751.9|42731.9|42754.4|42734.4|42751.9|42731.9|0
1653651580000|2022-05-27 11:39:40|42755.6|42735.6|42756.9|42736.9|42756.9|42736.9|42755.6|42735.6|0
1653651590000|2022-05-27 11:39:50|42751.9|42731.9|42746.9|42726.9|42751.9|42731.9|42746.9|42726.9|3
1653651600000|2022-05-27 11:40:00|42749.4|42729.4|42749.4|42729.4|42749.4|42729.4|42749.4|42729.4|1
1653651610000|2022-05-27 11:40:10|42746.9|42726.9|42746.9|42726.9|42749.4|42729.4|42746.9|42726.9|0
1653651620000|2022-05-27 11:40:20|42748.1|42728.1|42740.6|42720.6|42748.1|42728.1|42740.6|42720.6|5
1653651630000|2022-05-27 11:40:30|||||||||4
1653651640000|2022-05-27 11:40:40|42741.9|42721.9|42741.9|42721.9|42741.9|42721.9|42741.9|42721.9|0
1653651650000|2022-05-27 11:40:50|42740.6|42720.6|42744.4|42724.4|42744.4|42724.4|42739.4|42719.4|0
1653651660000|2022-05-27 11:41:00|42743.1|42723.1|42740.6|42720.6|42743.1|42723.1|42740.6|42720.6|1
1653651670000|2022-05-27 11:41:10|42738.1|42718.1|42724.4|42704.4|42738.1|42718.1|42724.4|42704.4|12
1653651680000|2022-05-27 11:41:20|42726.9|42706.9|42721.9|42701.9|42726.9|42706.9|42721.9|42701.9|1
1653651690000|2022-05-27 11:41:30|42718.1|42698.1|42719.4|42699.4|42720.6|42700.6|42718.1|42698.1|3
1653651700000|2022-05-27 11:41:40|42721.9|42701.9|42706.9|42686.9|42721.9|42701.9|42706.9|42686.9|9
1653651710000|2022-05-27 11:41:50|42708.1|42688.1|42709.4|42689.4|42709.4|42689.4|42708.1|42688.1|1
1653651720000|2022-05-27 11:42:00|42710.6|42690.6|42729.4|42709.4|42729.4|42709.4|42710.6|42690.6|10
1653651730000|2022-05-27 11:42:10|42730.6|42710.6|42734.4|42714.4|42738.1|42718.1|42730.6|42710.6|1
1653651740000|2022-05-27 11:42:20|42735.6|42715.6|42725.6|42705.6|42736.9|42716.9|42723.1|42703.1|6
1653651750000|2022-05-27 11:42:30|42726.9|42706.9|42724.4|42704.4|42726.9|42706.9|42724.4|42704.4|2
1653651760000|2022-05-27 11:42:40|||||||||22
1653651770000|2022-05-27 11:42:50|42726.9|42706.9|42729.4|42709.4|42729.4|42709.4|42724.4|42704.4|4
1653651780000|2022-05-27 11:43:00|42730.6|42710.6|42730.6|42710.6|42731.9|42711.9|42730.6|42710.6|14
1653651790000|2022-05-27 11:43:10|42731.9|42711.9|42723.2|42703.2|42731.9|42711.9|42723.2|42703.2|8
1653651800000|2022-05-27 11:43:20|42722|42702|42720.7|42700.7|42723.2|42703.2|42719.5|42699.5|17
1653651810000|2022-05-27 11:43:30|42719.5|42699.5|42725.7|42705.7|42725.7|42705.7|42719.5|42699.5|0
1653651820000|2022-05-27 11:43:40|42726.9|42706.9|42730.7|42710.7|42730.7|42710.7|42726.9|42706.9|0
1653651830000|2022-05-27 11:43:50|42728.2|42708.2|42728.2|42708.2|42728.2|42708.2|42728.2|42708.2|0
1653651840000|2022-05-27 11:44:00|42731.9|42711.9|42729.4|42709.4|42731.9|42711.9|42729.4|42709.4|1
1653651850000|2022-05-27 11:44:10|||||||||2
1653651860000|2022-05-27 11:44:20|||||||||1
1653651870000|2022-05-27 11:44:30|42730.6|42710.6|42730.6|42710.6|42730.6|42710.6|42730.6|42710.6|0
1653651880000|2022-05-27 11:44:40|42730.7|42710.7|42739.4|42719.4|42739.4|42719.4|42729.4|42709.4|6
1653651890000|2022-05-27 11:44:50|42738.1|42718.1|42735.7|42715.7|42738.1|42718.1|42735.7|42715.7|0
1653651900000|2022-05-27 11:45:00|42734.4|42714.4|42733.1|42713.1|42734.4|42714.4|42733.1|42713.1|1
1653651910000|2022-05-27 11:45:10|42734.4|42714.4|42734.4|42714.4|42734.4|42714.4|42734.4|42714.4|0
1653651920000|2022-05-27 11:45:20|42733.1|42713.1|42734.4|42714.4|42734.4|42714.4|42733.1|42713.1|2
1653651930000|2022-05-27 11:45:30|42733.2|42713.2|42734.4|42714.4|42734.4|42714.4|42733.2|42713.2|0
1653651940000|2022-05-27 11:45:40|42729.4|42709.4|42730.7|42710.7|42730.7|42710.7|42729.4|42709.4|2
1653651950000|2022-05-27 11:45:50|42729.4|42709.4|42724.4|42704.4|42733.2|42713.2|42724.4|42704.4|8
1653651960000|2022-05-27 11:46:00|||||||||3
1653651970000|2022-05-27 11:46:10|42720.7|42700.7|42720.7|42700.7|42720.7|42700.7|42720.7|42700.7|5
1653651990000|2022-05-27 11:46:30|||||||||3
1653652000000|2022-05-27 11:46:40|42721.9|42701.9|42728.2|42708.2|42728.2|42708.2|42721.9|42701.9|1
1653652010000|2022-05-27 11:46:50|42729.4|42709.4|42731.9|42711.9|42731.9|42711.9|42729.4|42709.4|2
1653652020000|2022-05-27 11:47:00|42734.4|42714.4|42734.4|42714.4|42734.4|42714.4|42734.4|42714.4|3
1653652030000|2022-05-27 11:47:10|42735.6|42715.6|42746.9|42726.9|42748.2|42728.2|42735.6|42715.6|4
1653652040000|2022-05-27 11:47:20|42748.1|42728.1|42758.1|42738.1|42758.1|42738.1|42748.1|42728.1|7
1653652050000|2022-05-27 11:47:30|42755.7|42735.7|42740.7|42720.7|42755.7|42735.7|42739.4|42719.4|12
1653652060000|2022-05-27 11:47:40|42739.4|42719.4|42739.4|42719.4|42739.4|42719.4|42739.4|42719.4|3
1653652090000|2022-05-27 11:48:10|||||||||1
1653652100000|2022-05-27 11:48:20|||||||||4
1653652120000|2022-05-27 11:48:40|42738.2|42718.2|42736.9|42716.9|42738.2|42718.2|42736.9|42716.9|0
1653652130000|2022-05-27 11:48:50|||||||||2
1653652140000|2022-05-27 11:49:00|42738.2|42718.2|42744.4|42724.4|42744.4|42724.4|42738.2|42718.2|3
1653652150000|2022-05-27 11:49:10|42746.9|42726.9|42749.4|42729.4|42751.9|42731.9|42746.9|42726.9|4
1653652170000|2022-05-27 11:49:30|42758.1|42738.1|42760.6|42740.6|42760.6|42740.6|42758.1|42738.1|11
1653652180000|2022-05-27 11:49:40|42758.1|42738.1|42760.6|42740.6|42760.6|42740.6|42758.1|42738.1|0
1653652190000|2022-05-27 11:49:50|42763.2|42743.2|42764.4|42744.4|42766.9|42746.9|42763.2|42743.2|8
1653652200000|2022-05-27 11:50:00|42763.2|42743.2|42760.7|42740.7|42763.2|42743.2|42760.7|42740.7|2
1653652210000|2022-05-27 11:50:10|42761.9|42741.9|42761.9|42741.9|42763.2|42743.2|42761.9|42741.9|1
1653652220000|2022-05-27 11:50:20|42764.4|42744.4|42761.9|42741.9|42765.7|42745.7|42761.9|42741.9|2
1653652230000|2022-05-27 11:50:30|42760.7|42740.7|42761.9|42741.9|42761.9|42741.9|42760.7|42740.7|0
1653652240000|2022-05-27 11:50:40|42760.7|42740.7|42753.2|42733.2|42760.7|42740.7|42753.2|42733.2|3
1653652250000|2022-05-27 11:50:50|42751.9|42731.9|42754.4|42734.4|42754.4|42734.4|42751.9|42731.9|0
1653652260000|2022-05-27 11:51:00|42753.2|42733.2|42755.7|42735.7|42755.7|42735.7|42753.2|42733.2|0
1653652270000|2022-05-27 11:51:10|42754.4|42734.4|42753.2|42733.2|42755.7|42735.7|42753.2|42733.2|0
1653652280000|2022-05-27 11:51:20|42751.9|42731.9|42754.4|42734.4|42754.4|42734.4|42751.9|42731.9|0
1653652300000|2022-05-27 11:51:40|42753.2|42733.2|42749.4|42729.4|42754.4|42734.4|42749.4|42729.4|9
1653652310000|2022-05-27 11:51:50|42750.7|42730.7|42759.4|42739.4|42759.4|42739.4|42750.7|42730.7|4
1653652330000|2022-05-27 11:52:10|42760.7|42740.7|42761.9|42741.9|42761.9|42741.9|42760.7|42740.7|2
1653652340000|2022-05-27 11:52:20|42763.2|42743.2|42759.4|42739.4|42763.2|42743.2|42756.9|42736.9|2
1653652350000|2022-05-27 11:52:30|42756.9|42736.9|42756.9|42736.9|42756.9|42736.9|42756.9|42736.9|0
1653652360000|2022-05-27 11:52:40|42758.2|42738.2|42759.4|42739.4|42759.4|42739.4|42758.2|42738.2|2
1653652370000|2022-05-27 11:52:50|42760.7|42740.7|42760.7|42740.7|42760.7|42740.7|42760.7|42740.7|0
1653652380000|2022-05-27 11:53:00|42759.4|42739.4|42759.4|42739.4|42762|42742|42759.4|42739.4|8
1653652390000|2022-05-27 11:53:10|42758.2|42738.2|42759.4|42739.4|42759.4|42739.4|42758.2|42738.2|0
1653652400000|2022-05-27 11:53:20|42758.2|42738.2|42759.4|42739.4|42759.4|42739.4|42758.2|42738.2|0
1653652420000|2022-05-27 11:53:40|42758.2|42738.2|42759.4|42739.4|42759.4|42739.4|42758.2|42738.2|0
1653652430000|2022-05-27 11:53:50|42758.2|42738.2|42761.9|42741.9|42761.9|42741.9|42758.2|42738.2|4
1653652440000|2022-05-27 11:54:00|42763.2|42743.2|42763.2|42743.2|42763.2|42743.2|42763.2|42743.2|0
1653652450000|2022-05-27 11:54:10|42764.5|42744.5|42774.4|42754.4|42775.7|42755.7|42764.5|42744.5|10
1653652460000|2022-05-27 11:54:20|42773.2|42753.2|42771.9|42751.9|42773.2|42753.2|42770.7|42750.7|0
1653652480000|2022-05-27 11:54:40|42769.4|42749.4|42769.4|42749.4|42769.4|42749.4|42769.4|42749.4|2
1653652490000|2022-05-27 11:54:50|42768.2|42748.2|42769.4|42749.4|42769.4|42749.4|42768.2|42748.2|1
1653652500000|2022-05-27 11:55:00|42767|42747|42771.9|42751.9|42771.9|42751.9|42766.9|42746.9|8
1653652510000|2022-05-27 11:55:10|42769.4|42749.4|42758.2|42738.2|42778.2|42758.2|42758.2|42738.2|13
1653652520000|2022-05-27 11:55:20|42757|42737|42769.4|42749.4|42769.4|42749.4|42754.4|42734.4|5
1653652530000|2022-05-27 11:55:30|42768.2|42748.2|42766.9|42746.9|42768.2|42748.2|42766.9|42746.9|23
1653652540000|2022-05-27 11:55:40|42765.7|42745.7|42764.4|42744.4|42765.7|42745.7|42764.4|42744.4|0
1653652550000|2022-05-27 11:55:50|42763.2|42743.2|42765.7|42745.7|42765.7|42745.7|42763.2|42743.2|1
1653652560000|2022-05-27 11:56:00|||||||||2
1653652570000|2022-05-27 11:56:10|42764.4|42744.4|42769.4|42749.4|42771.9|42751.9|42764.4|42744.4|11
1653652580000|2022-05-27 11:56:20|42764.4|42744.4|42764.4|42744.4|42765.7|42745.7|42764.4|42744.4|0
1653652590000|2022-05-27 11:56:30|42765.7|42745.7|42764.4|42744.4|42765.7|42745.7|42764.4|42744.4|0
1653652600000|2022-05-27 11:56:40|42761.9|42741.9|42763.2|42743.2|42764.4|42744.4|42761.9|42741.9|0
1653652610000|2022-05-27 11:56:50|42764.4|42744.4|42764.4|42744.4|42764.4|42744.4|42764.4|42744.4|0
1653652620000|2022-05-27 11:57:00|42761.9|42741.9|42756.9|42736.9|42761.9|42741.9|42756.9|42736.9|4
1653652630000|2022-05-27 11:57:10|42755.7|42735.7|42751.9|42731.9|42755.7|42735.7|42751.9|42731.9|4
1653652650000|2022-05-27 11:57:30|42754.4|42734.4|42763.2|42743.2|42764.4|42744.4|42754.4|42734.4|9
1653652660000|2022-05-27 11:57:40|42764.4|42744.4|42760.7|42740.7|42764.4|42744.4|42760.7|42740.7|4
1653652680000|2022-05-27 11:58:00|42759.4|42739.4|42758.2|42738.2|42759.4|42739.4|42756.9|42736.9|4
1653652690000|2022-05-27 11:58:10|42759.4|42739.4|42759.4|42739.4|42759.4|42739.4|42759.4|42739.4|0
1653652710000|2022-05-27 11:58:30|42760.7|42740.7|42759.4|42739.4|42761.9|42741.9|42759.4|42739.4|0
1653652730000|2022-05-27 11:58:50|42761.9|42741.9|42764.4|42744.4|42764.4|42744.4|42760.7|42740.7|2
1653652740000|2022-05-27 11:59:00|42765.7|42745.7|42767|42747|42769.4|42749.4|42765.7|42745.7|2
1653652750000|2022-05-27 11:59:10|42765.7|42745.7|42764.4|42744.4|42765.7|42745.7|42764.4|42744.4|0
1653652770000|2022-05-27 11:59:30|||||||||4
1653652780000|2022-05-27 11:59:40|42766.9|42746.9|42766.9|42746.9|42766.9|42746.9|42764.4|42744.4|4
1653652790000|2022-05-27 11:59:50|42769.4|42749.4|42769.4|42749.4|42769.4|42749.4|42769.4|42749.4|0
1653652800000|2022-05-27 12:00:00|42770.7|42750.7|42766.9|42746.9|42771.9|42751.9|42766.9|42746.9|11
1653652810000|2022-05-27 12:00:10|42764.4|42744.4|42764.4|42744.4|42765.7|42745.7|42764.4|42744.4|4
1653652820000|2022-05-27 12:00:20|42766.9|42746.9|42765.7|42745.7|42766.9|42746.9|42763.2|42743.2|6
1653652830000|2022-05-27 12:00:30|42766.9|42746.9|42766.9|42746.9|42769.4|42749.4|42766.9|42746.9|0
1653652840000|2022-05-27 12:00:40|||||||||1
1653652850000|2022-05-27 12:00:50|42768.2|42748.2|42770.7|42750.7|42770.7|42750.7|42768.2|42748.2|0
1653652860000|2022-05-27 12:01:00|42778.2|42758.2|42791.9|42771.9|42791.9|42771.9|42778.2|42758.2|26
1653652870000|2022-05-27 12:01:10|42794.4|42774.4|42794.4|42774.4|42794.4|42774.4|42794.4|42774.4|11
1653652880000|2022-05-27 12:01:20|42796.9|42776.9|42834.4|42814.4|42834.4|42814.4|42796.9|42776.9|16
1653652890000|2022-05-27 12:01:30|42829.4|42809.4|42826.9|42806.9|42831.9|42811.9|42826.9|42806.9|11
1653652900000|2022-05-27 12:01:40|42829.4|42809.4|42831.9|42811.9|42835.7|42815.7|42829.4|42809.4|12
1653652910000|2022-05-27 12:01:50|42833.2|42813.2|42851.9|42831.9|42851.9|42831.9|42833.2|42813.2|9
1653652920000|2022-05-27 12:02:00|42850.7|42830.7|42834.4|42814.4|42850.7|42830.7|42834.4|42814.4|13
1653652930000|2022-05-27 12:02:10|42836.9|42816.9|42834.4|42814.4|42836.9|42816.9|42834.4|42814.4|3
1653652940000|2022-05-27 12:02:20|42833.2|42813.2|42831.9|42811.9|42833.2|42813.2|42831.9|42811.9|3
1653652950000|2022-05-27 12:02:30|42829.4|42809.4|42834.4|42814.4|42834.4|42814.4|42829.4|42809.4|3
1653652960000|2022-05-27 12:02:40|42835.7|42815.7|42839.4|42819.4|42839.4|42819.4|42835.7|42815.7|1
1653652970000|2022-05-27 12:02:50|42843.2|42823.2|42848.2|42828.2|42850.7|42830.7|42843.2|42823.2|5
1653652980000|2022-05-27 12:03:00|42846.9|42826.9|42841.9|42821.9|42846.9|42826.9|42841.9|42821.9|1
1653652990000|2022-05-27 12:03:10|42839.4|42819.4|42839.4|42819.4|42839.4|42819.4|42839.4|42819.4|2
1653653000000|2022-05-27 12:03:20|42836.9|42816.9|42839.4|42819.4|42841.9|42821.9|42836.9|42816.9|4
1653653010000|2022-05-27 12:03:30|42840.7|42820.7|42843.2|42823.2|42843.2|42823.2|42836.9|42816.9|12
1653653020000|2022-05-27 12:03:40|42844.4|42824.4|42849.4|42829.4|42850.6|42830.6|42844.4|42824.4|15
1653653030000|2022-05-27 12:03:50|42846.9|42826.9|42845.6|42825.6|42846.9|42826.9|42845.6|42825.6|4
1653653040000|2022-05-27 12:04:00|42846.9|42826.9|42841.9|42821.9|42846.9|42826.9|42841.9|42821.9|1
1653653070000|2022-05-27 12:04:30|42839.4|42819.4|42839.4|42819.4|42839.4|42819.4|42839.4|42819.4|3
1653653080000|2022-05-27 12:04:40|42838.2|42818.2|42831.9|42811.9|42838.2|42818.2|42831.9|42811.9|7
1653653090000|2022-05-27 12:04:50|42828.2|42808.2|42828.2|42808.2|42828.2|42808.2|42828.2|42808.2|2
1653653100000|2022-05-27 12:05:00|42826.9|42806.9|42806.9|42786.9|42826.9|42806.9|42803.2|42783.2|17
1653653110000|2022-05-27 12:05:10|42811.9|42791.9|42821.9|42801.9|42821.9|42801.9|42811.9|42791.9|0
1653653120000|2022-05-27 12:05:20|42819.4|42799.4|42819.4|42799.4|42819.4|42799.4|42819.4|42799.4|0
1653653130000|2022-05-27 12:05:30|42820.6|42800.6|42824.4|42804.4|42824.4|42804.4|42819.4|42799.4|4
1653653140000|2022-05-27 12:05:40|42826.9|42806.9|42834.4|42814.4|42834.4|42814.4|42826.9|42806.9|2
1653653150000|2022-05-27 12:05:50|42833.2|42813.2|42829.4|42809.4|42834.4|42814.4|42823.1|42803.1|5
1653653160000|2022-05-27 12:06:00|42831.9|42811.9|42831.9|42811.9|42831.9|42811.9|42826.9|42806.9|3
1653653170000|2022-05-27 12:06:10|42829.4|42809.4|42829.4|42809.4|42829.4|42809.4|42829.4|42809.4|2
1653653180000|2022-05-27 12:06:20|42830.6|42810.6|42830.6|42810.6|42830.6|42810.6|42830.6|42810.6|5
1653653190000|2022-05-27 12:06:30|42831.9|42811.9|42831.9|42811.9|42834.4|42814.4|42831.9|42811.9|6
1653653210000|2022-05-27 12:06:50|42829.4|42809.4|42833.1|42813.1|42833.1|42813.1|42829.4|42809.4|5
1653653220000|2022-05-27 12:07:00|42834.4|42814.4|42836.9|42816.9|42836.9|42816.9|42834.4|42814.4|5
1653653240000|2022-05-27 12:07:20|42839.4|42819.4|42844.4|42824.4|42844.4|42824.4|42838.2|42818.2|2
1653653250000|2022-05-27 12:07:30|||||||||2
1653653270000|2022-05-27 12:07:50|42845.6|42825.6|42845.6|42825.6|42846.9|42826.9|42845.6|42825.6|2
1653653280000|2022-05-27 12:08:00|42844.4|42824.4|42844.4|42824.4|42844.4|42824.4|42844.4|42824.4|4
1653653290000|2022-05-27 12:08:10|42841.9|42821.9|42844.4|42824.4|42844.4|42824.4|42841.9|42821.9|6
1653653300000|2022-05-27 12:08:20|42845.6|42825.6|42850.6|42830.6|42850.6|42830.6|42845.6|42825.6|9
1653653310000|2022-05-27 12:08:30|42851.9|42831.9|42851.9|42831.9|42851.9|42831.9|42851.9|42831.9|10
1653653330000|2022-05-27 12:08:50|||||||||1
1653653340000|2022-05-27 12:09:00|42853.1|42833.1|42850.6|42830.6|42853.1|42833.1|42849.4|42829.4|6
1653653350000|2022-05-27 12:09:10|42851.9|42831.9|42851.9|42831.9|42851.9|42831.9|42849.4|42829.4|2
1653653360000|2022-05-27 12:09:20|42853.1|42833.1|42856.9|42836.9|42856.9|42836.9|42853.1|42833.1|3
1653653370000|2022-05-27 12:09:30|42855.6|42835.6|42858.1|42838.1|42858.1|42838.1|42855.6|42835.6|17
1653653380000|2022-05-27 12:09:40|42859.4|42839.4|42858.1|42838.1|42859.4|42839.4|42858.1|42838.1|2
1653653390000|2022-05-27 12:09:50|42863.1|42843.1|42860.6|42840.6|42863.1|42843.1|42858.1|42838.1|28
1653653400000|2022-05-27 12:10:00|42856.9|42836.9|42854.4|42834.4|42858.2|42838.2|42854.4|42834.4|7
1653653410000|2022-05-27 12:10:10|42858.1|42838.1|42864.4|42844.4|42864.4|42844.4|42854.4|42834.4|8
1653653420000|2022-05-27 12:10:20|42875.6|42855.6|42894.4|42874.4|42894.4|42874.4|42875.6|42855.6|18
1653653430000|2022-05-27 12:10:30|42896.9|42876.9|42901.9|42881.9|42901.9|42881.9|42894.4|42874.4|6
1653653440000|2022-05-27 12:10:40|42903.1|42883.1|42903.1|42883.1|42908.1|42888.1|42903.1|42883.1|10
1653653450000|2022-05-27 12:10:50|42904.4|42884.4|42901.9|42881.9|42904.4|42884.4|42901.9|42881.9|3
1653653460000|2022-05-27 12:11:00|42899.4|42879.4|42891.9|42871.9|42899.4|42879.4|42891.9|42871.9|12
1653653470000|2022-05-27 12:11:10|42893.1|42873.1|42898.1|42878.1|42898.1|42878.1|42893.1|42873.1|4
1653653480000|2022-05-27 12:11:20|42896.9|42876.9|42899.4|42879.4|42899.4|42879.4|42896.9|42876.9|4
1653653490000|2022-05-27 12:11:30|42900.6|42880.6|42900.6|42880.6|42900.6|42880.6|42900.6|42880.6|5
1653653500000|2022-05-27 12:11:40|42901.9|42881.9|42905.6|42885.6|42905.6|42885.6|42901.9|42881.9|9
1653653510000|2022-05-27 12:11:50|42906.8|42886.8|42906.8|42886.8|42908|42888|42906.8|42886.8|4
1653653520000|2022-05-27 12:12:00|42924.4|42904.4|42926.9|42906.9|42929.4|42909.4|42924.4|42904.4|14
1653653530000|2022-05-27 12:12:10|42929.4|42909.4|42924.4|42904.4|42929.4|42909.4|42924.4|42904.4|13
1653653540000|2022-05-27 12:12:20|42925.6|42905.6|42926.9|42906.9|42928.1|42908.1|42921.9|42901.9|9
1653653550000|2022-05-27 12:12:30|42924.4|42904.4|42926.9|42906.9|42926.9|42906.9|42924.4|42904.4|4
1653653560000|2022-05-27 12:12:40|42924.4|42904.4|42924.4|42904.4|42926.9|42906.9|42921.9|42901.9|5
1653653570000|2022-05-27 12:12:50|42921.9|42901.9|42921.9|42901.9|42921.9|42901.9|42921.9|42901.9|1
1653653580000|2022-05-27 12:13:00|42919.4|42899.4|42921.8|42901.8|42921.8|42901.8|42916.9|42896.9|19
1653653590000|2022-05-27 12:13:10|42923.1|42903.1|42923.1|42903.1|42924.4|42904.4|42923.1|42903.1|1
1653653600000|2022-05-27 12:13:20|42924.3|42904.3|42926.8|42906.8|42926.8|42906.8|42923.1|42903.1|6
1653653610000|2022-05-27 12:13:30|42925.6|42905.6|42906.9|42886.9|42925.6|42905.6|42906.9|42886.9|18
1653653620000|2022-05-27 12:13:40|42904.4|42884.4|42906.9|42886.9|42906.9|42886.9|42904.4|42884.4|9
1653653630000|2022-05-27 12:13:50|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|11
1653653640000|2022-05-27 12:14:00|42906.9|42886.9|42901.9|42881.9|42906.9|42886.9|42901.9|42881.9|3
1653653650000|2022-05-27 12:14:10|42899.4|42879.4|42889.4|42869.4|42899.4|42879.4|42888.1|42868.1|12
1653653660000|2022-05-27 12:14:20|42890.6|42870.6|42888.1|42868.1|42890.6|42870.6|42886.9|42866.9|5
1653653670000|2022-05-27 12:14:30|42890.6|42870.6|42891.9|42871.9|42891.9|42871.9|42889.4|42869.4|2
1653653680000|2022-05-27 12:14:40|42889.4|42869.4|42889.4|42869.4|42889.4|42869.4|42886.9|42866.9|4
1653653690000|2022-05-27 12:14:50|42890.6|42870.6|42894.4|42874.4|42894.4|42874.4|42890.6|42870.6|3
1653653700000|2022-05-27 12:15:00|42891.9|42871.9|42894.4|42874.4|42894.4|42874.4|42891.9|42871.9|2
1653653720000|2022-05-27 12:15:20|42921.9|42901.9|42919.4|42899.4|42921.9|42901.9|42919.4|42899.4|10
1653653730000|2022-05-27 12:15:30|42916.9|42896.9|42914.4|42894.4|42916.9|42896.9|42913.1|42893.1|4
1653653740000|2022-05-27 12:15:40|42913.1|42893.1|42913.1|42893.1|42916.9|42896.9|42913.1|42893.1|6
1653653750000|2022-05-27 12:15:50|42910.6|42890.6|42913.1|42893.1|42913.1|42893.1|42910.6|42890.6|2
1653653760000|2022-05-27 12:16:00|42914.3|42894.3|42904.4|42884.4|42914.3|42894.3|42904.4|42884.4|9
1653653770000|2022-05-27 12:16:10|42901.9|42881.9|42901.9|42881.9|42901.9|42881.9|42899.4|42879.4|9
1653653780000|2022-05-27 12:16:20|42898.1|42878.1|42894.4|42874.4|42898.1|42878.1|42893.1|42873.1|9
1653653790000|2022-05-27 12:16:30|||||||||2
1653653800000|2022-05-27 12:16:40|42893.1|42873.1|42893.1|42873.1|42893.1|42873.1|42893.1|42873.1|0
1653653820000|2022-05-27 12:17:00|42891.9|42871.9|42863.1|42843.1|42893.1|42873.1|42863.1|42843.1|55
1653653830000|2022-05-27 12:17:10|42865.6|42845.6|42874.4|42854.4|42879.4|42859.4|42865.6|42845.6|9
1653653840000|2022-05-27 12:17:20|42875.6|42855.6|42881.9|42861.9|42881.9|42861.9|42875.6|42855.6|0
1653653850000|2022-05-27 12:17:30|42880.6|42860.6|42889.4|42869.4|42889.4|42869.4|42880.6|42860.6|0
1653653860000|2022-05-27 12:17:40|||||||||6
1653653870000|2022-05-27 12:17:50|42891.9|42871.9|42891.9|42871.9|42891.9|42871.9|42891.9|42871.9|2
1653653880000|2022-05-27 12:18:00|42890.6|42870.6|42889.4|42869.4|42891.9|42871.9|42889.4|42869.4|2
1653653890000|2022-05-27 12:18:10|42884.4|42864.4|42884.4|42864.4|42884.4|42864.4|42884.4|42864.4|4
1653653900000|2022-05-27 12:18:20|42881.9|42861.9|42881.9|42861.9|42881.9|42861.9|42881.9|42861.9|1
1653653910000|2022-05-27 12:18:30|42884.4|42864.4|42884.4|42864.4|42884.4|42864.4|42884.4|42864.4|1
1653653940000|2022-05-27 12:19:00|42883.1|42863.1|42875.6|42855.6|42884.4|42864.4|42875.6|42855.6|8
1653653960000|2022-05-27 12:19:20|42874.4|42854.4|42874.4|42854.4|42874.4|42854.4|42874.4|42854.4|9
1653653970000|2022-05-27 12:19:30|42876.9|42856.9|42884.4|42864.4|42884.4|42864.4|42874.4|42854.4|4
1653653980000|2022-05-27 12:19:40|42885.6|42865.6|42894.4|42874.4|42894.4|42874.4|42885.6|42865.6|5
1653653990000|2022-05-27 12:19:50|42893.1|42873.1|42888.1|42868.1|42893.1|42873.1|42884.4|42864.4|0
1653654000000|2022-05-27 12:20:00|42889.4|42869.4|42883.1|42863.1|42891.9|42871.9|42883.1|42863.1|5
1653654010000|2022-05-27 12:20:10|42881.9|42861.9|42861.9|42841.9|42881.9|42861.9|42861.9|42841.9|6
1653654020000|2022-05-27 12:20:20|42859.4|42839.4|42849.4|42829.4|42859.4|42839.4|42849.4|42829.4|10
1653654030000|2022-05-27 12:20:30|42843.1|42823.1|42833.1|42813.1|42843.1|42823.1|42828.1|42808.1|12
1653654040000|2022-05-27 12:20:40|42834.4|42814.4|42860.6|42840.6|42860.6|42840.6|42834.4|42814.4|4
1653654050000|2022-05-27 12:20:50|42861.8|42841.8|42859.4|42839.4|42866.9|42846.9|42854.4|42834.4|3
1653654060000|2022-05-27 12:21:00|42860.6|42840.6|42875.6|42855.6|42875.6|42855.6|42859.4|42839.4|12
1653654070000|2022-05-27 12:21:10|42878|42858|42884.4|42864.4|42884.4|42864.4|42878|42858|1
1653654080000|2022-05-27 12:21:20|42883.1|42863.1|42886.9|42866.9|42886.9|42866.9|42879.4|42859.4|10
1653654090000|2022-05-27 12:21:30|42889.4|42869.4|42896.9|42876.9|42896.9|42876.9|42889.4|42869.4|0
1653654100000|2022-05-27 12:21:40|42898.1|42878.1|42894.4|42874.4|42899.4|42879.4|42894.4|42874.4|6
1653654120000|2022-05-27 12:22:00|42893.1|42873.1|42889.4|42869.4|42893.1|42873.1|42889.4|42869.4|3
1653654130000|2022-05-27 12:22:10|42890.6|42870.6|42889.4|42869.4|42890.6|42870.6|42889.4|42869.4|1
1653654140000|2022-05-27 12:22:20|||||||||1
1653654150000|2022-05-27 12:22:30|42869.4|42849.4|42866.9|42846.9|42869.4|42849.4|42864.4|42844.4|11
1653654160000|2022-05-27 12:22:40|42874.4|42854.4|42871.9|42851.9|42874.4|42854.4|42866.9|42846.9|15
1653654170000|2022-05-27 12:22:50|42874.4|42854.4|42876.9|42856.9|42876.9|42856.9|42871.9|42851.9|1
1653654180000|2022-05-27 12:23:00|42875.6|42855.6|42874.4|42854.4|42875.6|42855.6|42874.4|42854.4|3
1653654190000|2022-05-27 12:23:10|42879.4|42859.4|42886.9|42866.9|42886.9|42866.9|42879.4|42859.4|1
1653654200000|2022-05-27 12:23:20|42889.4|42869.4|42899.3|42879.3|42900.6|42880.6|42889.4|42869.4|6
1653654210000|2022-05-27 12:23:30|42900.6|42880.6|42901.8|42881.8|42901.8|42881.8|42900.6|42880.6|2
1653654230000|2022-05-27 12:23:50|42908.1|42888.1|42904.4|42884.4|42908.1|42888.1|42904.4|42884.4|7
1653654240000|2022-05-27 12:24:00|42903.1|42883.1|42901.9|42881.9|42903.1|42883.1|42894.4|42874.4|3
1653654250000|2022-05-27 12:24:10|42904.4|42884.4|42901.9|42881.9|42904.4|42884.4|42899.4|42879.4|7
1653654260000|2022-05-27 12:24:20|42904.4|42884.4|42901.9|42881.9|42904.4|42884.4|42901.9|42881.9|1
1653654270000|2022-05-27 12:24:30|42895.6|42875.6|42888.1|42868.1|42896.9|42876.9|42888.1|42868.1|7
1653654280000|2022-05-27 12:24:40|42889.4|42869.4|42889.4|42869.4|42889.4|42869.4|42888.1|42868.1|0
1653654290000|2022-05-27 12:24:50|42885.6|42865.6|42880.6|42860.6|42885.6|42865.6|42880.6|42860.6|1
1653654300000|2022-05-27 12:25:00|42879.4|42859.4|42861.9|42841.9|42879.4|42859.4|42861.9|42841.9|7
1653654310000|2022-05-27 12:25:10|42853.1|42833.1|42850.6|42830.6|42853.1|42833.1|42846.9|42826.9|9
1653654320000|2022-05-27 12:25:20|42853.1|42833.1|42866.9|42846.9|42866.9|42846.9|42853.1|42833.1|7
1653654330000|2022-05-27 12:25:30|42864.4|42844.4|42864.4|42844.4|42864.4|42844.4|42864.4|42844.4|1
1653654340000|2022-05-27 12:25:40|42863.1|42843.1|42873.1|42853.1|42873.1|42853.1|42863.1|42843.1|2
1653654350000|2022-05-27 12:25:50|42870.7|42850.7|42865.6|42845.6|42870.7|42850.7|42865.6|42845.6|6
1653654360000|2022-05-27 12:26:00|42863.1|42843.1|42863.1|42843.1|42865.6|42845.6|42863.1|42843.1|4
1653654380000|2022-05-27 12:26:20|42860.6|42840.6|42859.4|42839.4|42860.6|42840.6|42859.4|42839.4|3
1653654390000|2022-05-27 12:26:30|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|42859.4|42839.4|1
1653654400000|2022-05-27 12:26:40|42864.4|42844.4|42864.4|42844.4|42864.4|42844.4|42861.9|42841.9|1
1653654410000|2022-05-27 12:26:50|42861.9|42841.9|42864.4|42844.4|42864.4|42844.4|42860.6|42840.6|0
1653654420000|2022-05-27 12:27:00|42861.9|42841.9|42864.4|42844.4|42864.4|42844.4|42860.6|42840.6|1
1653654430000|2022-05-27 12:27:10|42859.4|42839.4|42851.9|42831.9|42859.4|42839.4|42851.9|42831.9|3
1653654440000|2022-05-27 12:27:20|42853.1|42833.1|42856.9|42836.9|42856.9|42836.9|42853.1|42833.1|0
1653654450000|2022-05-27 12:27:30|42859.4|42839.4|42856.8|42836.8|42859.4|42839.4|42855.6|42835.6|4
1653654460000|2022-05-27 12:27:40|42858.1|42838.1|42858.1|42838.1|42858.1|42838.1|42858.1|42838.1|0
1653654470000|2022-05-27 12:27:50|42859.4|42839.4|42854.4|42834.4|42859.4|42839.4|42854.4|42834.4|2
1653654480000|2022-05-27 12:28:00|42855.6|42835.6|42846.9|42826.9|42856.9|42836.9|42846.9|42826.9|7
1653654490000|2022-05-27 12:28:10|42840.6|42820.6|42841.9|42821.9|42841.9|42821.9|42840.6|42820.6|4
1653654500000|2022-05-27 12:28:20|42840.6|42820.6|42844.4|42824.4|42844.4|42824.4|42840.6|42820.6|4
1653654510000|2022-05-27 12:28:30|42848.1|42828.1|42856.9|42836.9|42856.9|42836.9|42848.1|42828.1|3
1653654520000|2022-05-27 12:28:40|42850.6|42830.6|42848.1|42828.1|42850.6|42830.6|42848.1|42828.1|6
1653654530000|2022-05-27 12:28:50|42850.6|42830.6|42850.6|42830.6|42850.6|42830.6|42850.6|42830.6|1
1653654540000|2022-05-27 12:29:00|42848.1|42828.1|42849.4|42829.4|42849.4|42829.4|42845.6|42825.6|2
1653654550000|2022-05-27 12:29:10|42846.9|42826.9|42844.4|42824.4|42846.9|42826.9|42844.4|42824.4|3
1653654570000|2022-05-27 12:29:30|42843.1|42823.1|42841.9|42821.9|42843.1|42823.1|42841.9|42821.9|2
1653654580000|2022-05-27 12:29:40|42840.6|42820.6|42839.4|42819.4|42840.6|42820.6|42839.4|42819.4|2
1653654590000|2022-05-27 12:29:50|42838.1|42818.1|42834.4|42814.4|42838.1|42818.1|42834.4|42814.4|3
1653654600000|2022-05-27 12:30:00|42833.1|42813.1|42811.9|42791.9|42833.1|42813.1|42811.8|42791.8|17
1653654610000|2022-05-27 12:30:10|42809.4|42789.4|42816.9|42796.9|42816.9|42796.9|42809.4|42789.4|7
1653654620000|2022-05-27 12:30:20|42815.6|42795.6|42819.4|42799.4|42819.4|42799.4|42814.4|42794.4|5
1653654630000|2022-05-27 12:30:30|42823.1|42803.1|42839.3|42819.3|42839.3|42819.3|42823.1|42803.1|6
1653654640000|2022-05-27 12:30:40|42840.5|42820.5|42834.4|42814.4|42848.1|42828.1|42833.1|42813.1|9
1653654650000|2022-05-27 12:30:50|42833.1|42813.1|42815.6|42795.6|42833.1|42813.1|42813.1|42793.1|5
1653654660000|2022-05-27 12:31:00|42814.4|42794.4|42820.6|42800.6|42821.9|42801.9|42813.1|42793.1|10
1653654670000|2022-05-27 12:31:10|42819.4|42799.4|42814.4|42794.4|42820.6|42800.6|42813.1|42793.1|7
1653654680000|2022-05-27 12:31:20|42815.6|42795.6|42801.9|42781.9|42821.9|42801.9|42801.9|42781.9|12
1653654690000|2022-05-27 12:31:30|42799.4|42779.4|42805.6|42785.6|42806.9|42786.9|42794.4|42774.4|14
1653654700000|2022-05-27 12:31:40|42809.4|42789.4|42804.4|42784.4|42813.1|42793.1|42804.4|42784.4|7
1653654710000|2022-05-27 12:31:50|42805.6|42785.6|42804.4|42784.4|42805.6|42785.6|42804.4|42784.4|1
1653654720000|2022-05-27 12:32:00|42801.9|42781.9|42781.9|42761.9|42801.9|42781.9|42779.4|42759.4|17
1653654730000|2022-05-27 12:32:10|42779.4|42759.4|42733.1|42713.1|42779.4|42759.4|42733.1|42713.1|59
1653654740000|2022-05-27 12:32:20|42731.9|42711.9|42750.6|42730.6|42754.4|42734.4|42731.9|42711.9|10
1653654750000|2022-05-27 12:32:30|42754.4|42734.4|42740.6|42720.6|42754.4|42734.4|42740.6|42720.6|16
1653654760000|2022-05-27 12:32:40|42738.1|42718.1|42734.4|42714.4|42740.6|42720.6|42727|42707|17
1653654770000|2022-05-27 12:32:50|42735.6|42715.6|42753.1|42733.1|42753.1|42733.1|42733.1|42713.1|15
1653654780000|2022-05-27 12:33:00|42756.9|42736.9|42764.4|42744.4|42764.4|42744.4|42753.1|42733.1|11
1653654790000|2022-05-27 12:33:10|42765.6|42745.6|42744.4|42724.4|42769.4|42749.4|42743.1|42723.1|31
1653654800000|2022-05-27 12:33:20|42741.9|42721.9|42741.9|42721.9|42741.9|42721.9|42736.9|42716.9|36
1653654810000|2022-05-27 12:33:30|42743.1|42723.1|42746.9|42726.9|42746.9|42726.9|42743.1|42723.1|3
1653654820000|2022-05-27 12:33:40|42750.6|42730.6|42760.6|42740.6|42760.6|42740.6|42750.6|42730.6|16
1653654830000|2022-05-27 12:33:50|42759.4|42739.4|42765.6|42745.6|42765.6|42745.6|42759.4|42739.4|8
1653654840000|2022-05-27 12:34:00|42768.1|42748.1|42775.6|42755.6|42780.7|42760.7|42768.1|42748.1|24
1653654850000|2022-05-27 12:34:10|42774.4|42754.4|42750.7|42730.7|42776.9|42756.9|42749.5|42729.5|12
1653654860000|2022-05-27 12:34:20|42753.2|42733.2|42761.9|42741.9|42761.9|42741.9|42753.2|42733.2|37
1653654870000|2022-05-27 12:34:30|42763.1|42743.1|42766.9|42746.9|42766.9|42746.9|42763.1|42743.1|2
1653654880000|2022-05-27 12:34:40|42771.9|42751.9|42775.7|42755.7|42775.7|42755.7|42771.9|42751.9|2
1653654890000|2022-05-27 12:34:50|42774.4|42754.4|42775.6|42755.6|42776.9|42756.9|42774.4|42754.4|1
1653654900000|2022-05-27 12:35:00|42771.9|42751.9|42778.1|42758.1|42778.1|42758.1|42771.9|42751.9|16
1653654910000|2022-05-27 12:35:10|42774.4|42754.4|42774.4|42754.4|42776.9|42756.9|42773.1|42753.1|1
1653654920000|2022-05-27 12:35:20|42775.6|42755.6|42776.9|42756.9|42776.9|42756.9|42771.9|42751.9|0
1653654930000|2022-05-27 12:35:30|42775.7|42755.7|42765.7|42745.7|42775.7|42755.7|42765.7|42745.7|4
1653654950000|2022-05-27 12:35:50|42771.9|42751.9|42791.9|42771.9|42791.9|42771.9|42771.9|42751.9|9
1653654960000|2022-05-27 12:36:00|42795.7|42775.7|42794.4|42774.4|42795.7|42775.7|42791.9|42771.9|15
1653654970000|2022-05-27 12:36:10|42796.9|42776.9|42794.4|42774.4|42796.9|42776.9|42794.4|42774.4|14
1653654980000|2022-05-27 12:36:20|42791.9|42771.9|42791.9|42771.9|42791.9|42771.9|42791.9|42771.9|2
1653654990000|2022-05-27 12:36:30|42790.6|42770.6|42789.5|42769.5|42790.6|42770.6|42788.2|42768.2|7
1653655000000|2022-05-27 12:36:40|42786.9|42766.9|42791.9|42771.9|42791.9|42771.9|42786.9|42766.9|7
1653655010000|2022-05-27 12:36:50|42790.6|42770.6|42791.9|42771.9|42793.1|42773.1|42790.6|42770.6|10
1653655020000|2022-05-27 12:37:00|42789.4|42769.4|42791.9|42771.9|42791.9|42771.9|42786.9|42766.9|8
1653655030000|2022-05-27 12:37:10|42790.6|42770.6|42786.9|42766.9|42790.6|42770.6|42784.4|42764.4|8
1653655040000|2022-05-27 12:37:20|42785.7|42765.7|42789.4|42769.4|42790.7|42770.7|42785.7|42765.7|10
1653655050000|2022-05-27 12:37:30|42790.6|42770.6|42791.9|42771.9|42791.9|42771.9|42790.6|42770.6|0
1653655060000|2022-05-27 12:37:40|42794.4|42774.4|42796.9|42776.9|42796.9|42776.9|42790.6|42770.6|17
1653655070000|2022-05-27 12:37:50|42798.1|42778.1|42804.4|42784.4|42805.7|42785.7|42798.1|42778.1|5
1653655080000|2022-05-27 12:38:00|42806.9|42786.9|42806.9|42786.9|42806.9|42786.9|42804.4|42784.4|1
1653655100000|2022-05-27 12:38:20|42808.1|42788.1|42810.7|42790.7|42811.9|42791.9|42808.1|42788.1|1
1653655110000|2022-05-27 12:38:30|42811.9|42791.9|42821.9|42801.9|42821.9|42801.9|42808.2|42788.2|8
1653655120000|2022-05-27 12:38:40|42820.6|42800.6|42811.9|42791.9|42820.6|42800.6|42811.9|42791.9|4
1653655130000|2022-05-27 12:38:50|42814.5|42794.5|42809.4|42789.4|42814.5|42794.5|42809.4|42789.4|8
1653655140000|2022-05-27 12:39:00|42806.9|42786.9|42804.4|42784.4|42806.9|42786.9|42804.4|42784.4|7
1653655150000|2022-05-27 12:39:10|42805.6|42785.6|42804.4|42784.4|42806.9|42786.9|42804.4|42784.4|6
1653655160000|2022-05-27 12:39:20|42800.7|42780.7|42771.9|42751.9|42800.7|42780.7|42771.9|42751.9|13
1653655170000|2022-05-27 12:39:30|42774.4|42754.4|42771.9|42751.9|42774.4|42754.4|42771.9|42751.9|3
1653655180000|2022-05-27 12:39:40|42786.9|42766.9|42786.9|42766.9|42786.9|42766.9|42786.9|42766.9|8
1653655190000|2022-05-27 12:39:50|42784.4|42764.4|42784.4|42764.4|42784.4|42764.4|42784.4|42764.4|1
1653655200000|2022-05-27 12:40:00|42783.2|42763.2|42781.9|42761.9|42783.2|42763.2|42779.4|42759.4|2
1653655210000|2022-05-27 12:40:10|||||||||7
1653655220000|2022-05-27 12:40:20|42783.1|42763.1|42786.9|42766.9|42786.9|42766.9|42783.1|42763.1|0
1653655230000|2022-05-27 12:40:30|42784.4|42764.4|42776.9|42756.9|42784.4|42764.4|42776.9|42756.9|5
1653655240000|2022-05-27 12:40:40|||||||||1
1653655250000|2022-05-27 12:40:50|42774.4|42754.4|42776.9|42756.9|42776.9|42756.9|42774.4|42754.4|4
1653655260000|2022-05-27 12:41:00|42778.1|42758.1|42776.9|42756.9|42781.9|42761.9|42774.4|42754.4|2
1653655270000|2022-05-27 12:41:10|42774.4|42754.4|42774.4|42754.4|42775.7|42755.7|42774.4|42754.4|1
1653655280000|2022-05-27 12:41:20|42771.9|42751.9|42764.4|42744.4|42771.9|42751.9|42764.4|42744.4|7
1653655290000|2022-05-27 12:41:30|42763.2|42743.2|42779.4|42759.4|42780.7|42760.7|42763.2|42743.2|4
1653655300000|2022-05-27 12:41:40|42780.6|42760.6|42789.4|42769.4|42789.4|42769.4|42780.6|42760.6|7
1653655310000|2022-05-27 12:41:50|42786.9|42766.9|42790.7|42770.7|42791.9|42771.9|42786.9|42766.9|2
1653655320000|2022-05-27 12:42:00|42788.2|42768.2|42791.9|42771.9|42791.9|42771.9|42786.9|42766.9|6
1653655330000|2022-05-27 12:42:10|42795.6|42775.6|42799.4|42779.4|42799.4|42779.4|42795.6|42775.6|6
1653655350000|2022-05-27 12:42:30|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|0
1653655360000|2022-05-27 12:42:40|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|3
1653655370000|2022-05-27 12:42:50|42806.9|42786.9|42811.9|42791.9|42811.9|42791.9|42806.9|42786.9|2
1653655380000|2022-05-27 12:43:00|42813.2|42793.2|42814.4|42794.4|42816.9|42796.9|42811.9|42791.9|0
1653655390000|2022-05-27 12:43:10|42811.9|42791.9|42809.4|42789.4|42811.9|42791.9|42808.2|42788.2|4
1653655400000|2022-05-27 12:43:20|42804.4|42784.4|42801.9|42781.9|42804.4|42784.4|42801.9|42781.9|4
1653655420000|2022-05-27 12:43:40|42799.4|42779.4|42796.9|42776.9|42799.4|42779.4|42796.9|42776.9|1
1653655430000|2022-05-27 12:43:50|||||||||2
1653655440000|2022-05-27 12:44:00|42791.9|42771.9|42791.9|42771.9|42791.9|42771.9|42791.9|42771.9|5
1653655460000|2022-05-27 12:44:20|42789.5|42769.5|42786.9|42766.9|42789.5|42769.5|42786.9|42766.9|6
1653655470000|2022-05-27 12:44:30|42781.9|42761.9|42798.2|42778.2|42798.2|42778.2|42781.9|42761.9|12
1653655480000|2022-05-27 12:44:40|42796.9|42776.9|42796.9|42776.9|42799.4|42779.4|42796.9|42776.9|0
1653655490000|2022-05-27 12:44:50|42799.4|42779.4|42819.4|42799.4|42820.7|42800.7|42796.9|42776.9|9
1653655500000|2022-05-27 12:45:00|42818.2|42798.2|42826.9|42806.9|42826.9|42806.9|42816.9|42796.9|3
1653655510000|2022-05-27 12:45:10|||||||||3
1653655520000|2022-05-27 12:45:20|42821.9|42801.9|42816.9|42796.9|42821.9|42801.9|42815.7|42795.7|6
1653655530000|2022-05-27 12:45:30|42815.7|42795.7|42816.9|42796.9|42816.9|42796.9|42815.7|42795.7|0
1653655540000|2022-05-27 12:45:40|42811.9|42791.9|42814.4|42794.4|42814.4|42794.4|42811.9|42791.9|3
1653655550000|2022-05-27 12:45:50|42816.9|42796.9|42814.4|42794.4|42816.9|42796.9|42814.4|42794.4|1
1653655560000|2022-05-27 12:46:00|||||||||3
1653655570000|2022-05-27 12:46:10|42813.2|42793.2|42813.2|42793.2|42813.2|42793.2|42803.2|42783.2|15
1653655580000|2022-05-27 12:46:20|42815.7|42795.7|42821.9|42801.9|42821.9|42801.9|42815.7|42795.7|1
1653655590000|2022-05-27 12:46:30|42823.2|42803.2|42823.2|42803.2|42823.2|42803.2|42823.2|42803.2|0
1653655600000|2022-05-27 12:46:40|42824.4|42804.4|42825.7|42805.7|42825.7|42805.7|42824.4|42804.4|1
1653655620000|2022-05-27 12:47:00|42828.2|42808.2|42831.9|42811.9|42831.9|42811.9|42828.2|42808.2|2
1653655630000|2022-05-27 12:47:10|||||||||1
1653655640000|2022-05-27 12:47:20|42834.4|42814.4|42839.4|42819.4|42839.4|42819.4|42834.4|42814.4|3
1653655650000|2022-05-27 12:47:30|42841.9|42821.9|42844.4|42824.4|42844.4|42824.4|42841.9|42821.9|3
1653655660000|2022-05-27 12:47:40|42846.9|42826.9|42845.7|42825.7|42846.9|42826.9|42845.7|42825.7|5
1653655670000|2022-05-27 12:47:50|42846.9|42826.9|42846.9|42826.9|42849.4|42829.4|42846.9|42826.9|2
1653655680000|2022-05-27 12:48:00|42848.2|42828.2|42846.9|42826.9|42848.2|42828.2|42846.9|42826.9|1
1653655690000|2022-05-27 12:48:10|42848.2|42828.2|42846.9|42826.9|42849.4|42829.4|42846.9|42826.9|2
1653655700000|2022-05-27 12:48:20|42849.4|42829.4|42846.9|42826.9|42849.4|42829.4|42846.9|42826.9|2
1653655730000|2022-05-27 12:48:50|42848.2|42828.2|42851.9|42831.9|42851.9|42831.9|42848.2|42828.2|0
1653655740000|2022-05-27 12:49:00|42853.2|42833.2|42844.4|42824.4|42853.2|42833.2|42844.4|42824.4|7
1653655750000|2022-05-27 12:49:10|42843.2|42823.2|42839.4|42819.4|42843.2|42823.2|42839.4|42819.4|1
1653655760000|2022-05-27 12:49:20|||||||||2
1653655780000|2022-05-27 12:49:40|42834.4|42814.4|42834.4|42814.4|42836.9|42816.9|42834.4|42814.4|9
1653655790000|2022-05-27 12:49:50|42831.9|42811.9|42829.4|42809.4|42831.9|42811.9|42826.9|42806.9|8
1653655800000|2022-05-27 12:50:00|42831.9|42811.9|42831.9|42811.9|42834.4|42814.4|42831.9|42811.9|3
1653655810000|2022-05-27 12:50:10|42830.7|42810.7|42826.9|42806.9|42830.7|42810.7|42826.9|42806.9|4
1653655820000|2022-05-27 12:50:20|42829.4|42809.4|42831.9|42811.9|42831.9|42811.9|42829.4|42809.4|11
1653655840000|2022-05-27 12:50:40|42833.2|42813.2|42836.9|42816.9|42836.9|42816.9|42833.2|42813.2|0
1653655850000|2022-05-27 12:50:50|42830.7|42810.7|42830.7|42810.7|42830.7|42810.7|42830.7|42810.7|6
1653655860000|2022-05-27 12:51:00|42829.4|42809.4|42831.9|42811.9|42831.9|42811.9|42829.4|42809.4|0
1653655870000|2022-05-27 12:51:10|42829.4|42809.4|42829.4|42809.4|42829.4|42809.4|42829.4|42809.4|0
1653655890000|2022-05-27 12:51:30|42826.9|42806.9|42826.9|42806.9|42826.9|42806.9|42826.9|42806.9|2
1653655900000|2022-05-27 12:51:40|||||||||1
1653655910000|2022-05-27 12:51:50|42824.4|42804.4|42821.9|42801.9|42824.4|42804.4|42821.9|42801.9|0
1653655920000|2022-05-27 12:52:00|42820.7|42800.7|42820.7|42800.7|42820.7|42800.7|42820.7|42800.7|4
1653655930000|2022-05-27 12:52:10|42821.9|42801.9|42826.9|42806.9|42831.9|42811.9|42821.9|42801.9|12
1653655940000|2022-05-27 12:52:20|42828.2|42808.2|42826.9|42806.9|42829.4|42809.4|42826.9|42806.9|5
1653655950000|2022-05-27 12:52:30|42828.2|42808.2|42829.4|42809.4|42829.4|42809.4|42828.2|42808.2|0
1653655960000|2022-05-27 12:52:40|42830.7|42810.7|42826.9|42806.9|42831.9|42811.9|42826.9|42806.9|4
1653655980000|2022-05-27 12:53:00|42829.4|42809.4|42828.2|42808.2|42831.9|42811.9|42826.9|42806.9|2
1653655990000|2022-05-27 12:53:10|42829.4|42809.4|42826.9|42806.9|42829.4|42809.4|42826.9|42806.9|1
1653656000000|2022-05-27 12:53:20|42829.4|42809.4|42826.9|42806.9|42829.4|42809.4|42826.9|42806.9|2
1653656010000|2022-05-27 12:53:30|42828.2|42808.2|42841.9|42821.9|42841.9|42821.9|42826.9|42806.9|6
1653656020000|2022-05-27 12:53:40|42839.5|42819.5|42841.9|42821.9|42841.9|42821.9|42839.4|42819.4|1
1653656030000|2022-05-27 12:53:50|42843.2|42823.2|42845.7|42825.7|42846.9|42826.9|42843.2|42823.2|3
1653656040000|2022-05-27 12:54:00|42846.9|42826.9|42846.9|42826.9|42846.9|42826.9|42846.9|42826.9|0
1653656050000|2022-05-27 12:54:10|42845.7|42825.7|42849.4|42829.4|42849.4|42829.4|42844.4|42824.4|5
1653656060000|2022-05-27 12:54:20|42846.9|42826.9|42846.9|42826.9|42846.9|42826.9|42846.9|42826.9|1
1653656070000|2022-05-27 12:54:30|42848.2|42828.2|42845.7|42825.7|42848.2|42828.2|42845.7|42825.7|3
1653656080000|2022-05-27 12:54:40|42843.2|42823.2|42843.2|42823.2|42843.2|42823.2|42843.2|42823.2|0
1653656100000|2022-05-27 12:55:00|42844.4|42824.4|42843.2|42823.2|42845.7|42825.7|42843.2|42823.2|0
1653656110000|2022-05-27 12:55:10|42839.4|42819.4|42831.9|42811.9|42839.4|42819.4|42831.9|42811.9|6
1653656120000|2022-05-27 12:55:20|||||||||1
1653656130000|2022-05-27 12:55:30|42833.2|42813.2|42831.9|42811.9|42834.4|42814.4|42831.9|42811.9|1
1653656140000|2022-05-27 12:55:40|||||||||2
1653656150000|2022-05-27 12:55:50|42829.4|42809.4|42829.4|42809.4|42829.4|42809.4|42829.4|42809.4|4
1653656160000|2022-05-27 12:56:00|42830.7|42810.7|42831.9|42811.9|42831.9|42811.9|42830.7|42810.7|2
1653656180000|2022-05-27 12:56:20|42828.2|42808.2|42826.9|42806.9|42828.2|42808.2|42826.9|42806.9|2
1653656190000|2022-05-27 12:56:30|42828.2|42808.2|42845.6|42825.6|42845.6|42825.6|42828.2|42808.2|10
1653656200000|2022-05-27 12:56:40|42848.2|42828.2|42846.9|42826.9|42848.2|42828.2|42846.9|42826.9|2
1653656210000|2022-05-27 12:56:50|42845.7|42825.7|42843.2|42823.2|42845.7|42825.7|42843.2|42823.2|4
1653656220000|2022-05-27 12:57:00|42836.9|42816.9|42884.4|42864.4|42894.4|42874.4|42835.7|42815.7|41
1653656230000|2022-05-27 12:57:10|42881.9|42861.9|42886.8|42866.8|42886.8|42866.8|42881.9|42861.9|16
1653656240000|2022-05-27 12:57:20|42889.4|42869.4|42913.1|42893.1|42914.3|42894.3|42889.4|42869.4|13
1653656250000|2022-05-27 12:57:30|42911.9|42891.9|42929.4|42909.4|42929.4|42909.4|42911.9|42891.9|11
1653656260000|2022-05-27 12:57:40|42928.1|42908.1|42925.7|42905.7|42931.9|42911.9|42925.7|42905.7|18
1653656270000|2022-05-27 12:57:50|42924.4|42904.4|42891.9|42871.9|42924.4|42904.4|42891.9|42871.9|29
1653656280000|2022-05-27 12:58:00|42894.4|42874.4|42903.1|42883.1|42903.1|42883.1|42890.7|42870.7|11
1653656290000|2022-05-27 12:58:10|42904.3|42884.3|42906.8|42886.8|42906.8|42886.8|42904.3|42884.3|3
1653656300000|2022-05-27 12:58:20|42904.3|42884.3|42899.4|42879.4|42904.4|42884.4|42899.4|42879.4|1
1653656310000|2022-05-27 12:58:30|42898.2|42878.2|42891.9|42871.9|42898.2|42878.2|42891.9|42871.9|3
1653656320000|2022-05-27 12:58:40|42894.4|42874.4|42889.4|42869.4|42894.4|42874.4|42889.4|42869.4|6
1653656330000|2022-05-27 12:58:50|42890.6|42870.6|42891.9|42871.9|42891.9|42871.9|42890.6|42870.6|5
1653656340000|2022-05-27 12:59:00|42893.1|42873.1|42896.9|42876.9|42910.7|42890.7|42893.1|42873.1|32
1653656350000|2022-05-27 12:59:10|42893.2|42873.2|42884.4|42864.4|42893.2|42873.2|42884.4|42864.4|0
1653656360000|2022-05-27 12:59:20|42885.6|42865.6|42891.9|42871.9|42891.9|42871.9|42885.6|42865.6|3
1653656370000|2022-05-27 12:59:30|42895.6|42875.6|42900.6|42880.6|42900.6|42880.6|42895.6|42875.6|5
1653656380000|2022-05-27 12:59:40|42901.9|42881.9|42908.1|42888.1|42908.1|42888.1|42901.9|42881.9|3
1653656390000|2022-05-27 12:59:50|42918.1|42898.1|42914.4|42894.4|42918.1|42898.1|42914.4|42894.4|6
1653656400000|2022-05-27 13:00:00|42915.6|42895.6|42954.4|42934.4|42954.4|42934.4|42915.6|42895.6|61
1653656410000|2022-05-27 13:00:10|42956.9|42936.9|42960.6|42940.6|42968.1|42948.1|42956.9|42936.9|22
1653656420000|2022-05-27 13:00:20|42963.1|42943.1|42971.9|42951.9|42979.4|42959.4|42963.1|42943.1|20
1653656430000|2022-05-27 13:00:30|42970.7|42950.7|42958.1|42938.1|42971.9|42951.9|42954.4|42934.4|16
1653656440000|2022-05-27 13:00:40|42956.8|42936.8|42956.9|42936.9|42961.9|42941.9|42954.4|42934.4|14
1653656450000|2022-05-27 13:00:50|42955.7|42935.7|42958.1|42938.1|42958.1|42938.1|42951.9|42931.9|16
1653656460000|2022-05-27 13:01:00|42959.4|42939.4|42944.4|42924.4|42959.4|42939.4|42941.9|42921.9|37
1653656470000|2022-05-27 13:01:10|42946.9|42926.9|42939.4|42919.4|42946.9|42926.9|42939.4|42919.4|12
1653656480000|2022-05-27 13:01:20|42940.6|42920.6|42930.6|42910.6|42941.9|42921.9|42929.4|42909.4|18
1653656490000|2022-05-27 13:01:30|42929.4|42909.4|42936.8|42916.8|42936.8|42916.8|42929.4|42909.4|10
1653656500000|2022-05-27 13:01:40|42938.1|42918.1|42943.1|42923.1|42943.1|42923.1|42938.1|42918.1|12
1653656510000|2022-05-27 13:01:50|42944.3|42924.3|42944.4|42924.4|42945.6|42925.6|42941.9|42921.9|5
1653656520000|2022-05-27 13:02:00|42943.2|42923.2|42950.6|42930.6|42950.6|42930.6|42941.9|42921.9|8
1653656530000|2022-05-27 13:02:10|42951.8|42931.8|42961.9|42941.9|42961.9|42941.9|42951.8|42931.8|7
1653656540000|2022-05-27 13:02:20|42966.9|42946.9|42971.8|42951.8|42971.8|42951.8|42966.9|42946.9|12
1653656550000|2022-05-27 13:02:30|42973.1|42953.1|42970.6|42950.6|42974.3|42954.3|42970.6|42950.6|9
1653656560000|2022-05-27 13:02:40|42969.4|42949.4|42969.4|42949.4|42969.4|42949.4|42968.1|42948.1|6
1653656570000|2022-05-27 13:02:50|42970.6|42950.6|42984.4|42964.4|42984.4|42964.4|42970.6|42950.6|12
1653656580000|2022-05-27 13:03:00|42996.9|42976.9|42991.9|42971.9|43001.9|42981.9|42991.9|42971.9|14
1653656590000|2022-05-27 13:03:10|42990.7|42970.7|42996.9|42976.9|42996.9|42976.9|42990.7|42970.7|1
1653656600000|2022-05-27 13:03:20|43006.8|42986.8|43023.1|43003.1|43023.1|43003.1|43006.8|42986.8|27
1653656610000|2022-05-27 13:03:30|43026.9|43006.9|43021.9|43001.9|43026.9|43006.9|43021.9|43001.9|21
1653656620000|2022-05-27 13:03:40|43024.4|43004.4|43021.9|43001.9|43024.4|43004.4|43021.9|43001.9|5
1653656630000|2022-05-27 13:03:50|43019.4|42999.4|42994.4|42974.4|43019.4|42999.4|42994.4|42974.4|31
1653656640000|2022-05-27 13:04:00|42993.2|42973.2|43000.6|42980.6|43000.6|42980.6|42991.9|42971.9|6
1653656650000|2022-05-27 13:04:10|43001.9|42981.9|42996.9|42976.9|43006.9|42986.9|42996.9|42976.9|7
1653656660000|2022-05-27 13:04:20|42995.7|42975.7|42990.6|42970.6|42995.7|42975.7|42984.4|42964.4|3
1653656670000|2022-05-27 13:04:30|42986.9|42966.9|42976.9|42956.9|42986.9|42966.9|42976.9|42956.9|13
1653656680000|2022-05-27 13:04:40|42979.4|42959.4|42975.7|42955.7|42979.4|42959.4|42975.7|42955.7|3
1653656690000|2022-05-27 13:04:50|42973.1|42953.1|42973.1|42953.1|42973.1|42953.1|42973.1|42953.1|2
1653656700000|2022-05-27 13:05:00|42974.4|42954.4|42966.9|42946.9|42978.1|42958.1|42966.9|42946.9|5
1653656710000|2022-05-27 13:05:10|42964.4|42944.4|42954.4|42934.4|42964.4|42944.4|42949.4|42929.4|9
1653656720000|2022-05-27 13:05:20|42956.9|42936.9|42964.4|42944.4|42964.4|42944.4|42954.4|42934.4|2
1653656740000|2022-05-27 13:05:40|42963.2|42943.2|42964.4|42944.4|42964.4|42944.4|42963.1|42943.1|5
1653656750000|2022-05-27 13:05:50|42965.6|42945.6|42979.4|42959.4|42979.4|42959.4|42964.4|42944.4|6
1653656760000|2022-05-27 13:06:00|42981.9|42961.9|42988.1|42968.1|42991.8|42971.8|42981.9|42961.9|10
1653656770000|2022-05-27 13:06:10|42989.4|42969.4|42989.4|42969.4|42989.4|42969.4|42989.4|42969.4|2
1653656780000|2022-05-27 13:06:20|42990.6|42970.6|43009.4|42989.4|43009.4|42989.4|42990.6|42970.6|7
1653656790000|2022-05-27 13:06:30|43010.6|42990.6|43025.6|43005.6|43025.6|43005.6|43010.6|42990.6|20
1653656800000|2022-05-27 13:06:40|43024.4|43004.4|43024.4|43004.4|43029.4|43009.4|43023.1|43003.1|2
1653656810000|2022-05-27 13:06:50|43026.9|43006.9|43046.9|43026.9|43049.4|43029.4|43026.9|43006.9|9
1653656820000|2022-05-27 13:07:00|43048.1|43028.1|43034.4|43014.4|43049.4|43029.4|43034.4|43014.4|18
1653656830000|2022-05-27 13:07:10|43029.4|43009.4|43021.9|43001.9|43029.4|43009.4|43021.9|43001.9|5
1653656840000|2022-05-27 13:07:20|43020.6|43000.6|43019.4|42999.4|43023.2|43003.2|43019.4|42999.4|13
1653656850000|2022-05-27 13:07:30|43015.7|42995.7|43018.2|42998.2|43018.2|42998.2|43015.6|42995.6|6
1653656860000|2022-05-27 13:07:40|43016.9|42996.9|42990.6|42970.6|43016.9|42996.9|42981.8|42961.8|15
1653656870000|2022-05-27 13:07:50|42991.9|42971.9|43024.4|43004.4|43024.4|43004.4|42991.9|42971.9|8
1653656880000|2022-05-27 13:08:00|43025.6|43005.6|43035.6|43015.6|43035.6|43015.6|43024.4|43004.4|13
1653656890000|2022-05-27 13:08:10|43033.2|43013.2|43039.4|43019.4|43044.4|43024.4|43031.9|43011.9|43
1653656900000|2022-05-27 13:08:20|43038.2|43018.2|43036.9|43016.9|43039.4|43019.4|43036.9|43016.9|10
1653656910000|2022-05-27 13:08:30|43038.1|43018.1|43028.2|43008.2|43039.4|43019.4|43028.2|43008.2|4
1653656920000|2022-05-27 13:08:40|43026.9|43006.9|43044.4|43024.4|43044.4|43024.4|43024.4|43004.4|9
1653656930000|2022-05-27 13:08:50|43045.6|43025.6|43044.4|43024.4|43046.9|43026.9|43044.4|43024.4|7
1653656940000|2022-05-27 13:09:00|43046.9|43026.9|43046.9|43026.9|43046.9|43026.9|43044.4|43024.4|2
1653656950000|2022-05-27 13:09:10|43049.4|43029.4|43061.9|43041.9|43061.9|43041.9|43046.9|43026.9|6
1653656960000|2022-05-27 13:09:20|43064.4|43044.4|43084.4|43064.4|43086.9|43066.9|43064.4|43044.4|21
1653656970000|2022-05-27 13:09:30|43091.9|43071.9|43084.4|43064.4|43091.9|43071.9|43081.9|43061.9|14
1653656980000|2022-05-27 13:09:40|43089.4|43069.4|43101.9|43081.9|43101.9|43081.9|43089.4|43069.4|4
1653656990000|2022-05-27 13:09:50|43099.4|43079.4|43099.4|43079.4|43099.4|43079.4|43099.4|43079.4|8
1653657000000|2022-05-27 13:10:00|43094.4|43074.4|43069.4|43049.4|43094.4|43074.4|43064.4|43044.4|38
1653657010000|2022-05-27 13:10:10|43066.9|43046.9|43066.9|43046.9|43066.9|43046.9|43059.4|43039.4|5
1653657020000|2022-05-27 13:10:20|43068.1|43048.1|43041.9|43021.9|43070.6|43050.6|43041.9|43021.9|8
1653657030000|2022-05-27 13:10:30|43043.1|43023.1|43036.9|43016.9|43044.4|43024.4|43036.9|43016.9|4
1653657040000|2022-05-27 13:10:40|43043.1|43023.1|43054.4|43034.4|43054.4|43034.4|43043.1|43023.1|9
1653657050000|2022-05-27 13:10:50|43053.2|43033.2|43064.4|43044.4|43064.4|43044.4|43051.9|43031.9|16
1653657060000|2022-05-27 13:11:00|43061.9|43041.9|43058.1|43038.1|43064.4|43044.4|43055.6|43035.6|6
1653657070000|2022-05-27 13:11:10|43056.9|43036.9|43049.4|43029.4|43056.9|43036.9|43049.4|43029.4|6
1653657080000|2022-05-27 13:11:20|43048.1|43028.1|43044.4|43024.4|43049.4|43029.4|43044.4|43024.4|9
1653657090000|2022-05-27 13:11:30|43049.4|43029.4|43056.9|43036.9|43056.9|43036.9|43049.4|43029.4|4
1653657100000|2022-05-27 13:11:40|43058.1|43038.1|43059.4|43039.4|43065.7|43045.7|43058.1|43038.1|14
1653657120000|2022-05-27 13:12:00|43061.9|43041.9|43064.4|43044.4|43064.4|43044.4|43059.4|43039.4|6
1653657130000|2022-05-27 13:12:10|43066.9|43046.9|43069.4|43049.4|43069.4|43049.4|43066.9|43046.9|0
1653657140000|2022-05-27 13:12:20|43064.4|43044.4|43061.9|43041.9|43064.4|43044.4|43061.9|43041.9|4
1653657150000|2022-05-27 13:12:30|43056.9|43036.9|43051.9|43031.9|43056.9|43036.9|43051.9|43031.9|3
1653657160000|2022-05-27 13:12:40|43050.7|43030.7|43044.4|43024.4|43050.7|43030.7|43044.4|43024.4|8
1653657180000|2022-05-27 13:13:00|43040.7|43020.7|43038.2|43018.2|43040.7|43020.7|43038.2|43018.2|7
1653657190000|2022-05-27 13:13:10|43035.7|43015.7|43024.4|43004.4|43035.7|43015.7|43023.2|43003.2|4
1653657200000|2022-05-27 13:13:20|43029.4|43009.4|43039.4|43019.4|43039.4|43019.4|43029.4|43009.4|4
1653657210000|2022-05-27 13:13:30|43038.2|43018.2|43034.4|43014.4|43038.2|43018.2|43034.4|43014.4|1
1653657220000|2022-05-27 13:13:40|43033.2|43013.2|43023.2|43003.2|43033.2|43013.2|43023.2|43003.2|11
1653657230000|2022-05-27 13:13:50|43024.4|43004.4|43016.9|42996.9|43029.4|43009.4|43016.9|42996.9|13
1653657240000|2022-05-27 13:14:00|43014.4|42994.4|43019.4|42999.4|43020.6|43000.6|43014.4|42994.4|4
1653657250000|2022-05-27 13:14:10|43020.6|43000.6|43021.9|43001.9|43021.9|43001.9|43020.6|43000.6|1
1653657260000|2022-05-27 13:14:20|43023.1|43003.1|43034.4|43014.4|43034.4|43014.4|43023.1|43003.1|9
1653657280000|2022-05-27 13:14:40|||||||||3
1653657290000|2022-05-27 13:14:50|43031.9|43011.9|43029.4|43009.4|43031.9|43011.9|43029.4|43009.4|1
1653657300000|2022-05-27 13:15:00|43025.7|43005.7|43019.4|42999.4|43025.7|43005.7|43019.4|42999.4|4
1653657310000|2022-05-27 13:15:10|43020.6|43000.6|43021.9|43001.9|43023.1|43003.1|43020.6|43000.6|6
1653657320000|2022-05-27 13:15:20|43023.1|43003.1|43023.1|43003.1|43023.1|43003.1|43023.1|43003.1|1
1653657330000|2022-05-27 13:15:30|43024.4|43004.4|43024.4|43004.4|43024.4|43004.4|43024.4|43004.4|8
1653657340000|2022-05-27 13:15:40|43023.2|43003.2|43021.9|43001.9|43023.2|43003.2|43021.9|43001.9|4
1653657350000|2022-05-27 13:15:50|43024.4|43004.4|43026.9|43006.9|43026.9|43006.9|43024.4|43004.4|8
1653657360000|2022-05-27 13:16:00|43029.4|43009.4|43034.4|43014.4|43034.4|43014.4|43029.4|43009.4|9
1653657370000|2022-05-27 13:16:10|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|6
1653657380000|2022-05-27 13:16:20|43033.1|43013.1|43034.4|43014.4|43034.4|43014.4|43031.9|43011.9|11
1653657390000|2022-05-27 13:16:30|43044.4|43024.4|43049.4|43029.4|43049.4|43029.4|43044.4|43024.4|6
1653657400000|2022-05-27 13:16:40|43048.2|43028.2|43048.1|43028.1|43048.2|43028.2|43046.9|43026.9|1
1653657410000|2022-05-27 13:16:50|43049.4|43029.4|43039.4|43019.4|43049.4|43029.4|43039.4|43019.4|6
1653657420000|2022-05-27 13:17:00|43040.7|43020.7|43039.4|43019.4|43040.7|43020.7|43039.4|43019.4|3
1653657430000|2022-05-27 13:17:10|43037|43017|43024.4|43004.4|43037|43017|43021.9|43001.9|19
1653657440000|2022-05-27 13:17:20|43028.1|43008.1|43028.1|43008.1|43028.1|43008.1|43028.1|43008.1|7
1653657450000|2022-05-27 13:17:30|43025.7|43005.7|43024.4|43004.4|43025.7|43005.7|43024.4|43004.4|2
1653657460000|2022-05-27 13:17:40|43029.4|43009.4|43024.4|43004.4|43029.4|43009.4|43024.4|43004.4|11
1653657470000|2022-05-27 13:17:50|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|0
1653657480000|2022-05-27 13:18:00|43029.4|43009.4|43029.4|43009.4|43034.4|43014.4|43029.4|43009.4|10
1653657500000|2022-05-27 13:18:20|43030.7|43010.7|43035.7|43015.7|43035.7|43015.7|43030.7|43010.7|7
1653657510000|2022-05-27 13:18:30|43039.4|43019.4|43051.9|43031.9|43057|43037|43039.4|43019.4|10
1653657520000|2022-05-27 13:18:40|43054.4|43034.4|43059.4|43039.4|43059.4|43039.4|43054.4|43034.4|8
1653657530000|2022-05-27 13:18:50|43058.2|43038.2|43063.1|43043.1|43063.1|43043.1|43056.9|43036.9|10
1653657540000|2022-05-27 13:19:00|43065.6|43045.6|43065.6|43045.6|43065.6|43045.6|43065.6|43045.6|1
1653657550000|2022-05-27 13:19:10|43059.4|43039.4|43040.6|43020.6|43059.4|43039.4|43036.9|43016.9|17
1653657560000|2022-05-27 13:19:20|43040.7|43020.7|43041.9|43021.9|43044.4|43024.4|43039.4|43019.4|4
1653657570000|2022-05-27 13:19:30|43040.6|43020.6|43034.4|43014.4|43040.7|43020.7|43034.4|43014.4|7
1653657580000|2022-05-27 13:19:40|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|0
1653657590000|2022-05-27 13:19:50|43030.7|43010.7|43026.9|43006.9|43030.7|43010.7|43025.7|43005.7|2
1653657600000|2022-05-27 13:20:00|43025.7|43005.7|43024.4|43004.4|43025.7|43005.7|43021.9|43001.9|5
1653657610000|2022-05-27 13:20:10|43026.9|43006.9|43034.4|43014.4|43034.4|43014.4|43026.9|43006.9|28
1653657620000|2022-05-27 13:20:20|43029.4|43009.4|43031.9|43011.9|43031.9|43011.9|43029.4|43009.4|10
1653657640000|2022-05-27 13:20:40|43033.1|43013.1|43036.9|43016.9|43036.9|43016.9|43033.1|43013.1|3
1653657650000|2022-05-27 13:20:50|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|16
1653657660000|2022-05-27 13:21:00|43045.6|43025.6|43050.6|43030.6|43056.9|43036.9|43045.6|43025.6|9
1653657670000|2022-05-27 13:21:10|43051.9|43031.9|43046.9|43026.9|43051.9|43031.9|43046.9|43026.9|0
1653657680000|2022-05-27 13:21:20|43044.4|43024.4|43035.7|43015.7|43044.4|43024.4|43035.7|43015.7|15
1653657690000|2022-05-27 13:21:30|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|4
1653657700000|2022-05-27 13:21:40|43040.6|43020.6|43046.9|43026.9|43046.9|43026.9|43040.6|43020.6|14
1653657710000|2022-05-27 13:21:50|43049.4|43029.4|43063.2|43043.2|43063.2|43043.2|43049.4|43029.4|1
1653657720000|2022-05-27 13:22:00|43061.9|43041.9|43054.4|43034.4|43061.9|43041.9|43054.4|43034.4|15
1653657730000|2022-05-27 13:22:10|43051.9|43031.9|43049.4|43029.4|43051.9|43031.9|43045.6|43025.6|11
1653657740000|2022-05-27 13:22:20|43050.6|43030.6|43051.9|43031.9|43051.9|43031.9|43050.6|43030.6|0
1653657750000|2022-05-27 13:22:30|43054.4|43034.4|43063.1|43043.1|43063.1|43043.1|43054.4|43034.4|21
1653657760000|2022-05-27 13:22:40|43061.9|43041.9|43060.6|43040.6|43061.9|43041.9|43060.6|43040.6|3
1653657770000|2022-05-27 13:22:50|43059.4|43039.4|43044.4|43024.4|43059.4|43039.4|43044.4|43024.4|16
1653657780000|2022-05-27 13:23:00|43043.2|43023.2|43036.9|43016.9|43043.2|43023.2|43036.9|43016.9|14
1653657790000|2022-05-27 13:23:10|||||||||12
1653657800000|2022-05-27 13:23:20|43039.4|43019.4|43038.2|43018.2|43039.4|43019.4|43038.1|43018.1|52
1653657810000|2022-05-27 13:23:30|43037|43017|43029.4|43009.4|43037|43017|43029.4|43009.4|6
1653657820000|2022-05-27 13:23:40|43026.9|43006.9|43024.4|43004.4|43029.4|43009.4|43020.6|43000.6|8
1653657830000|2022-05-27 13:23:50|43020.7|43000.7|43021.9|43001.9|43021.9|43001.9|43019.4|42999.4|15
1653657840000|2022-05-27 13:24:00|43023.1|43003.1|43026.9|43006.9|43026.9|43006.9|43023.1|43003.1|9
1653657850000|2022-05-27 13:24:10|||||||||1
1653657860000|2022-05-27 13:24:20|43028.1|43008.1|43039.4|43019.4|43040.6|43020.6|43028.1|43008.1|6
1653657870000|2022-05-27 13:24:30|43040.6|43020.6|43034.4|43014.4|43044.4|43024.4|43034.4|43014.4|12
1653657880000|2022-05-27 13:24:40|43030.7|43010.7|43031.9|43011.9|43031.9|43011.9|43030.7|43010.7|7
1653657890000|2022-05-27 13:24:50|43030.7|43010.7|43026.9|43006.9|43030.7|43010.7|43026.9|43006.9|0
1653657900000|2022-05-27 13:25:00|43025.7|43005.7|43024.4|43004.4|43025.7|43005.7|43021.9|43001.9|2
1653657910000|2022-05-27 13:25:10|43026.9|43006.9|43036.9|43016.9|43040.7|43020.7|43026.9|43006.9|15
1653657920000|2022-05-27 13:25:20|43039.4|43019.4|43039.4|43019.4|43041.9|43021.9|43039.4|43019.4|7
1653657930000|2022-05-27 13:25:30|43038.2|43018.2|43029.4|43009.4|43038.2|43018.2|43029.4|43009.4|11
1653657940000|2022-05-27 13:25:40|43028.2|43008.2|43029.4|43009.4|43029.4|43009.4|43028.2|43008.2|8
1653657950000|2022-05-27 13:25:50|||||||||2
1653657960000|2022-05-27 13:26:00|43025.7|43005.7|43025.7|43005.7|43029.4|43009.4|43025.7|43005.7|20
1653657970000|2022-05-27 13:26:10|43035.7|43015.7|43034.4|43014.4|43038.2|43018.2|43034.4|43014.4|23
1653657980000|2022-05-27 13:26:20|||||||||6
1653657990000|2022-05-27 13:26:30|43033.2|43013.2|43034.4|43014.4|43034.4|43014.4|43033.2|43013.2|0
1653658000000|2022-05-27 13:26:40|43035.6|43015.6|43043.1|43023.1|43043.1|43023.1|43035.6|43015.6|8
1653658010000|2022-05-27 13:26:50|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|8
1653658020000|2022-05-27 13:27:00|43041.9|43021.9|43043.2|43023.2|43043.2|43023.2|43040.7|43020.7|3
1653658030000|2022-05-27 13:27:10|43044.4|43024.4|43041.9|43021.9|43049.4|43029.4|43041.9|43021.9|9
1653658040000|2022-05-27 13:27:20|43043.1|43023.1|43040.6|43020.6|43044.4|43024.4|43039.4|43019.4|5
1653658050000|2022-05-27 13:27:30|43041.9|43021.9|43044.4|43024.4|43045.7|43025.7|43041.9|43021.9|3
1653658060000|2022-05-27 13:27:40|43045.6|43025.6|43045.6|43025.6|43045.6|43025.6|43044.4|43024.4|0
1653658070000|2022-05-27 13:27:50|43044.4|43024.4|43044.4|43024.4|43046.9|43026.9|43044.4|43024.4|2
1653658080000|2022-05-27 13:28:00|43046.9|43026.9|43044.4|43024.4|43046.9|43026.9|43044.4|43024.4|0
1653658090000|2022-05-27 13:28:10|43045.6|43025.6|43044.4|43024.4|43046.9|43026.9|43044.4|43024.4|4
1653658100000|2022-05-27 13:28:20|43040.7|43020.7|43034.4|43014.4|43040.7|43020.7|43034.4|43014.4|17
1653658110000|2022-05-27 13:28:30|43035.6|43015.6|43036.9|43016.9|43036.9|43016.9|43034.4|43014.4|6
1653658120000|2022-05-27 13:28:40|43034.4|43014.4|43034.4|43014.4|43035.6|43015.6|43034.4|43014.4|0
1653658130000|2022-05-27 13:28:50|43035.6|43015.6|43034.4|43014.4|43036.9|43016.9|43034.4|43014.4|0
1653658140000|2022-05-27 13:29:00|43036.9|43016.9|43039.4|43019.4|43039.4|43019.4|43036.9|43016.9|4
1653658150000|2022-05-27 13:29:10|43044.4|43024.4|43035.6|43015.6|43044.4|43024.4|43035.6|43015.6|28
1653658160000|2022-05-27 13:29:20|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|4
1653658170000|2022-05-27 13:29:30|43036.9|43016.9|43043.1|43023.1|43044.4|43024.4|43036.9|43016.9|7
1653658180000|2022-05-27 13:29:40|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|2
1653658190000|2022-05-27 13:29:50|43043.2|43023.2|43044.4|43024.4|43044.4|43024.4|43041.9|43021.9|4
1653658200000|2022-05-27 13:30:00|43045.6|43025.6|43049.4|43029.4|43053.2|43033.2|43045.6|43025.6|38
1653658210000|2022-05-27 13:30:10|43048.2|43028.2|43034.4|43014.4|43048.2|43028.2|43034.4|43014.4|8
1653658220000|2022-05-27 13:30:20|43031.9|43011.9|43029.4|43009.4|43033.2|43013.2|43029.4|43009.4|7
1653658230000|2022-05-27 13:30:30|43028.2|43008.2|43014.4|42994.4|43028.2|43008.2|43013.2|42993.2|14
1653658240000|2022-05-27 13:30:40|43013.2|42993.2|43021.9|43001.9|43021.9|43001.9|43013.2|42993.2|3
1653658250000|2022-05-27 13:30:50|43023.1|43003.1|43031.9|43011.9|43034.4|43014.4|43023.1|43003.1|8
1653658260000|2022-05-27 13:31:00|43034.4|43014.4|43043.1|43023.1|43049.4|43029.4|43034.4|43014.4|15
1653658270000|2022-05-27 13:31:10|43044.4|43024.4|43043.1|43023.1|43046.9|43026.9|43041.9|43021.9|18
1653658280000|2022-05-27 13:31:20|43044.4|43024.4|43054.4|43034.4|43061.9|43041.9|43044.4|43024.4|14
1653658290000|2022-05-27 13:31:30|43056.9|43036.9|43048.1|43028.1|43056.9|43036.9|43046.9|43026.9|13
1653658300000|2022-05-27 13:31:40|43049.3|43029.3|43064.4|43044.4|43064.4|43044.4|43049.3|43029.3|7
1653658310000|2022-05-27 13:31:50|43065.6|43045.6|43063.1|43043.1|43065.6|43045.6|43063.1|43043.1|7
1653658320000|2022-05-27 13:32:00|43059.4|43039.4|43048.1|43028.1|43059.4|43039.4|43044.4|43024.4|10
1653658330000|2022-05-27 13:32:10|43046.9|43026.9|43050.6|43030.6|43050.6|43030.6|43045.6|43025.6|4
1653658340000|2022-05-27 13:32:20|43051.9|43031.9|43044.4|43024.4|43051.9|43031.9|43044.4|43024.4|18
1653658350000|2022-05-27 13:32:30|43046.9|43026.9|43053.1|43033.1|43053.1|43033.1|43045.6|43025.6|4
1653658360000|2022-05-27 13:32:40|43054.4|43034.4|43056.9|43036.9|43056.9|43036.9|43054.4|43034.4|1
1653658370000|2022-05-27 13:32:50|43055.6|43035.6|43055.6|43035.6|43055.6|43035.6|43055.6|43035.6|2
1653658380000|2022-05-27 13:33:00|43056.9|43036.9|43046.9|43026.9|43056.9|43036.9|43046.9|43026.9|20
1653658390000|2022-05-27 13:33:10|43048.1|43028.1|43049.4|43029.4|43049.4|43029.4|43048.1|43028.1|1
1653658400000|2022-05-27 13:33:20|43048.1|43028.1|43044.4|43024.4|43048.1|43028.1|43044.4|43024.4|2
1653658410000|2022-05-27 13:33:30|43045.6|43025.6|43049.4|43029.4|43049.4|43029.4|43045.6|43025.6|16
1653658420000|2022-05-27 13:33:40|43050.6|43030.6|43051.9|43031.9|43051.9|43031.9|43050.6|43030.6|0
1653658430000|2022-05-27 13:33:50|43054.4|43034.4|43046.9|43026.9|43054.4|43034.4|43046.9|43026.9|8
1653658440000|2022-05-27 13:34:00|43048.1|43028.1|43044.4|43024.4|43049.4|43029.4|43044.4|43024.4|13
1653658450000|2022-05-27 13:34:10|43033.1|43013.1|43026.9|43006.9|43033.1|43013.1|43026.9|43006.9|1
1653658460000|2022-05-27 13:34:20|||||||||1
1653658470000|2022-05-27 13:34:30|43028.1|43008.1|43029.4|43009.4|43029.4|43009.4|43026.9|43006.9|7
1653658480000|2022-05-27 13:34:40|43026.9|43006.9|43011.9|42991.9|43026.9|43006.9|43011.9|42991.9|8
1653658490000|2022-05-27 13:34:50|43014.4|42994.4|43011.9|42991.9|43014.4|42994.4|43011.9|42991.9|5
1653658500000|2022-05-27 13:35:00|43009.4|42989.4|43019.3|42999.3|43019.3|42999.3|43008.1|42988.1|2
1653658510000|2022-05-27 13:35:10|43018.1|42998.1|43013.1|42993.1|43018.1|42998.1|43013.1|42993.1|14
1653658520000|2022-05-27 13:35:20|43014.4|42994.4|43011.9|42991.9|43014.4|42994.4|43011.9|42991.9|1
1653658530000|2022-05-27 13:35:30|43010.6|42990.6|42990.6|42970.6|43010.6|42990.6|42990.6|42970.6|12
1653658540000|2022-05-27 13:35:40|42991.8|42971.8|43004.4|42984.4|43004.4|42984.4|42991.8|42971.8|9
1653658550000|2022-05-27 13:35:50|43005.6|42985.6|43008.1|42988.1|43008.1|42988.1|43005.6|42985.6|8
1653658560000|2022-05-27 13:36:00|43005.6|42985.6|43008.1|42988.1|43008.1|42988.1|42999.4|42979.4|19
1653658570000|2022-05-27 13:36:10|43009.4|42989.4|43026.9|43006.9|43026.9|43006.9|43006.9|42986.9|16
1653658580000|2022-05-27 13:36:20|43021.9|43001.9|43019.4|42999.4|43021.9|43001.9|43019.4|42999.4|8
1653658590000|2022-05-27 13:36:30|43020.6|43000.6|43011.9|42991.9|43021.9|43001.9|43011.9|42991.9|11
1653658600000|2022-05-27 13:36:40|43008.1|42988.1|43008.1|42988.1|43009.4|42989.4|43008.1|42988.1|1
1653658610000|2022-05-27 13:36:50|43009.4|42989.4|43013.1|42993.1|43013.1|42993.1|43006.9|42986.9|8
1653658620000|2022-05-27 13:37:00|43014.4|42994.4|43016.9|42996.9|43016.9|42996.9|43011.9|42991.9|4
1653658630000|2022-05-27 13:37:10|43014.4|42994.4|43011.9|42991.9|43014.4|42994.4|43011.9|42991.9|1
1653658640000|2022-05-27 13:37:20|43009.4|42989.4|43011.9|42991.9|43011.9|42991.9|43009.4|42989.4|4
1653658650000|2022-05-27 13:37:30|43013.1|42993.1|43014.4|42994.4|43014.4|42994.4|43013.1|42993.1|3
1653658660000|2022-05-27 13:37:40|43013.1|42993.1|43011.9|42991.9|43013.1|42993.1|43011.9|42991.9|6
1653658680000|2022-05-27 13:38:00|43013.1|42993.1|43014.4|42994.4|43016.9|42996.9|43013.1|42993.1|5
1653658690000|2022-05-27 13:38:10|43013.1|42993.1|43016.9|42996.9|43016.9|42996.9|43013.1|42993.1|4
1653658700000|2022-05-27 13:38:20|43015.6|42995.6|43011.9|42991.9|43015.6|42995.6|43011.9|42991.9|6
1653658710000|2022-05-27 13:38:30|43010.6|42990.6|43009.4|42989.4|43011.9|42991.9|43009.4|42989.4|6
1653658720000|2022-05-27 13:38:40|43011.9|42991.9|43009.4|42989.4|43013.1|42993.1|43009.4|42989.4|50
1653658730000|2022-05-27 13:38:50|43010.6|42990.6|43011.9|42991.9|43011.9|42991.9|43009.4|42989.4|6
1653658740000|2022-05-27 13:39:00|43010.7|42990.7|43026.9|43006.9|43026.9|43006.9|43010.6|42990.6|19
1653658750000|2022-05-27 13:39:10|43024.4|43004.4|43039.4|43019.4|43039.4|43019.4|43024.4|43004.4|11
1653658760000|2022-05-27 13:39:20|43043.1|43023.1|43049.4|43029.4|43049.4|43029.4|43043.1|43023.1|15
1653658770000|2022-05-27 13:39:30|43054.4|43034.4|43061.9|43041.9|43061.9|43041.9|43054.4|43034.4|11
1653658780000|2022-05-27 13:39:40|43066.9|43046.9|43078.2|43058.2|43078.2|43058.2|43066.9|43046.9|40
1653658790000|2022-05-27 13:39:50|43079.4|43059.4|43084.4|43064.4|43089.4|43069.4|43079.4|43059.4|27
1653658800000|2022-05-27 13:40:00|43086.9|43066.9|43089.4|43069.4|43089.4|43069.4|43084.4|43064.4|11
1653658810000|2022-05-27 13:40:10|43085.6|43065.6|43089.4|43069.4|43089.4|43069.4|43081.9|43061.9|7
1653658820000|2022-05-27 13:40:20|43087|43067|43100.7|43080.7|43104.4|43084.4|43087|43067|20
1653658830000|2022-05-27 13:40:30|43099.4|43079.4|43093.2|43073.2|43104.4|43084.4|43093.2|43073.2|15
1653658840000|2022-05-27 13:40:40|43094.4|43074.4|43078.2|43058.2|43094.4|43074.4|43078.2|43058.2|3
1653658850000|2022-05-27 13:40:50|43079.4|43059.4|43079.4|43059.4|43082|43062|43079.4|43059.4|8
1653658860000|2022-05-27 13:41:00|43078.2|43058.2|43060.6|43040.6|43078.2|43058.2|43059.4|43039.4|7
1653658870000|2022-05-27 13:41:10|43064.4|43044.4|43059.4|43039.4|43064.4|43044.4|43059.4|43039.4|4
1653658880000|2022-05-27 13:41:20|43060.6|43040.6|43059.4|43039.4|43061.9|43041.9|43059.4|43039.4|0
1653658890000|2022-05-27 13:41:30|43061.9|43041.9|43054.5|43034.5|43064.4|43044.4|43054.5|43034.5|19
1653658900000|2022-05-27 13:41:40|43053.2|43033.2|43051.9|43031.9|43053.2|43033.2|43049.4|43029.4|12
1653658910000|2022-05-27 13:41:50|43054.4|43034.4|43039.4|43019.4|43054.4|43034.4|43038.1|43018.1|16
1653658920000|2022-05-27 13:42:00|43040.6|43020.6|43048.1|43028.1|43048.1|43028.1|43040.6|43020.6|13
1653658930000|2022-05-27 13:42:10|43049.4|43029.4|43039.4|43019.4|43049.4|43029.4|43039.4|43019.4|6
1653658940000|2022-05-27 13:42:20|43038.1|43018.1|43029.4|43009.4|43038.1|43018.1|43026.9|43006.9|9
1653658950000|2022-05-27 13:42:30|43026.9|43006.9|43026.9|43006.9|43029.4|43009.4|43024.4|43004.4|7
1653658960000|2022-05-27 13:42:40|43028.1|43008.1|43039.4|43019.4|43039.4|43019.4|43028.1|43008.1|1
1653658970000|2022-05-27 13:42:50|43038.2|43018.2|43034.4|43014.4|43038.2|43018.2|43034.4|43014.4|2
1653658980000|2022-05-27 13:43:00|43035.6|43015.6|43040.6|43020.6|43040.6|43020.6|43034.4|43014.4|6
1653658990000|2022-05-27 13:43:10|43043.1|43023.1|43046.9|43026.9|43046.9|43026.9|43041.9|43021.9|3
1653659000000|2022-05-27 13:43:20|43045.7|43025.7|43043.1|43023.1|43045.7|43025.7|43035.7|43015.7|18
1653659010000|2022-05-27 13:43:30|43044.4|43024.4|43045.6|43025.6|43048.1|43028.1|43044.4|43024.4|0
1653659020000|2022-05-27 13:43:40|43041.9|43021.9|43035.7|43015.7|43041.9|43021.9|43035.7|43015.7|6
1653659030000|2022-05-27 13:43:50|43034.4|43014.4|43031.9|43011.9|43034.4|43014.4|43031.9|43011.9|3
1653659040000|2022-05-27 13:44:00|43030.6|43010.6|43021.9|43001.9|43030.6|43010.6|43019.4|42999.4|7
1653659050000|2022-05-27 13:44:10|43019.4|42999.4|43023.1|43003.1|43023.1|43003.1|43019.4|42999.4|3
1653659060000|2022-05-27 13:44:20|43019.4|42999.4|43014.4|42994.4|43019.4|42999.4|43003.2|42983.2|23
1653659070000|2022-05-27 13:44:30|43010.7|42990.7|43004.4|42984.4|43010.7|42990.7|43004.4|42984.4|9
1653659080000|2022-05-27 13:44:40|43001.9|42981.9|43004.4|42984.4|43006.9|42986.9|43001.9|42981.9|4
1653659090000|2022-05-27 13:44:50|43002|42982|42999.4|42979.4|43004.4|42984.4|42999.4|42979.4|1
1653659100000|2022-05-27 13:45:00|42996.9|42976.9|42996.9|42976.9|42999.4|42979.4|42994.4|42974.4|21
1653659110000|2022-05-27 13:45:10|43001.9|42981.9|43023.2|43003.2|43023.2|43003.2|42999.4|42979.4|21
1653659120000|2022-05-27 13:45:20|43024.4|43004.4|43017|42997|43025.7|43005.7|43017|42997|11
1653659130000|2022-05-27 13:45:30|43014.4|42994.4|43003.2|42983.2|43014.4|42994.4|43002|42982|4
1653659140000|2022-05-27 13:45:40|43004.4|42984.4|42999.4|42979.4|43006.9|42986.9|42999.4|42979.4|5
1653659150000|2022-05-27 13:45:50|42997|42977|42999.4|42979.4|42999.4|42979.4|42994.4|42974.4|3
1653659160000|2022-05-27 13:46:00|42994.4|42974.4|42994.4|42974.4|42999.4|42979.4|42994.4|42974.4|13
1653659170000|2022-05-27 13:46:10|||||||||3
1653659180000|2022-05-27 13:46:20|42996.9|42976.9|42989.4|42969.4|42999.4|42979.4|42989.4|42969.4|19
1653659190000|2022-05-27 13:46:30|42990.7|42970.7|42994.4|42974.4|42994.4|42974.4|42990.7|42970.7|2
1653659200000|2022-05-27 13:46:40|43006.9|42986.9|43011.9|42991.9|43011.9|42991.9|43006.9|42986.9|5
1653659210000|2022-05-27 13:46:50|43014.4|42994.4|43019.4|42999.4|43019.4|42999.4|43014.4|42994.4|13
1653659220000|2022-05-27 13:47:00|43020.7|43000.7|43023.2|43003.2|43024.4|43004.4|43020.7|43000.7|14
1653659230000|2022-05-27 13:47:10|43024.4|43004.4|43014.4|42994.4|43024.4|43004.4|43014.4|42994.4|11
1653659240000|2022-05-27 13:47:20|43016.9|42996.9|43019.4|42999.4|43019.4|42999.4|43014.4|42994.4|2
1653659250000|2022-05-27 13:47:30|43021.9|43001.9|43023.2|43003.2|43023.2|43003.2|43021.9|43001.9|1
1653659260000|2022-05-27 13:47:40|43024.4|43004.4|43025.7|43005.7|43028.2|43008.2|43024.4|43004.4|5
1653659270000|2022-05-27 13:47:50|43023.2|43003.2|43021.9|43001.9|43023.2|43003.2|43019.4|42999.4|2
1653659280000|2022-05-27 13:48:00|43023.2|43003.2|43051.9|43031.9|43051.9|43031.9|43023.2|43003.2|19
1653659290000|2022-05-27 13:48:10|43049.4|43029.4|43051.9|43031.9|43051.9|43031.9|43046.9|43026.9|3
1653659300000|2022-05-27 13:48:20|43049.4|43029.4|43036.9|43016.9|43049.4|43029.4|43034.4|43014.4|11
1653659310000|2022-05-27 13:48:30|43035.7|43015.7|43040.7|43020.7|43040.7|43020.7|43034.4|43014.4|18
1653659320000|2022-05-27 13:48:40|43041.9|43021.9|43041.9|43021.9|43044.4|43024.4|43040.7|43020.7|7
1653659330000|2022-05-27 13:48:50|43039.4|43019.4|43036.9|43016.9|43039.4|43019.4|43034.4|43014.4|9
1653659340000|2022-05-27 13:49:00|43038.1|43018.1|43044.4|43024.4|43044.4|43024.4|43038.1|43018.1|6
1653659350000|2022-05-27 13:49:10|43045.6|43025.6|43049.4|43029.4|43051.9|43031.9|43045.6|43025.6|7
1653659360000|2022-05-27 13:49:20|43051.9|43031.9|43050.7|43030.7|43051.9|43031.9|43046.9|43026.9|5
1653659370000|2022-05-27 13:49:30|43049.4|43029.4|43046.9|43026.9|43049.4|43029.4|43046.9|43026.9|0
1653659380000|2022-05-27 13:49:40|43044.4|43024.4|43036.9|43016.9|43044.4|43024.4|43036.9|43016.9|6
1653659390000|2022-05-27 13:49:50|43031.9|43011.9|43030.7|43010.7|43031.9|43011.9|43029.4|43009.4|5
1653659400000|2022-05-27 13:50:00|43029.4|43009.4|43031.9|43011.9|43031.9|43011.9|43029.4|43009.4|3
1653659410000|2022-05-27 13:50:10|43033.2|43013.2|43028.2|43008.2|43033.2|43013.2|43028.2|43008.2|2
1653659420000|2022-05-27 13:50:20|43026.9|43006.9|43024.4|43004.4|43029.4|43009.4|43021.9|43001.9|3
1653659430000|2022-05-27 13:50:30|43025.6|43005.6|43031.9|43011.9|43031.9|43011.9|43025.6|43005.6|3
1653659440000|2022-05-27 13:50:40|43033.1|43013.1|43036.9|43016.9|43036.9|43016.9|43031.9|43011.9|1
1653659450000|2022-05-27 13:50:50|43046.9|43026.9|43046.9|43026.9|43046.9|43026.9|43046.9|43026.9|56
1653659460000|2022-05-27 13:51:00|43048.1|43028.1|43061.9|43041.9|43061.9|43041.9|43048.1|43028.1|13
1653659470000|2022-05-27 13:51:10|43063.2|43043.2|43066.9|43046.9|43066.9|43046.9|43063.2|43043.2|5
1653659480000|2022-05-27 13:51:20|43071.9|43051.9|43114.4|43094.4|43114.4|43094.4|43071.9|43051.9|97
1653659490000|2022-05-27 13:51:30|43119.4|43099.4|43116.9|43096.9|43121.9|43101.9|43116.9|43096.9|25
1653659500000|2022-05-27 13:51:40|43115.7|43095.7|43119.4|43099.4|43119.4|43099.4|43114.4|43094.4|17
1653659510000|2022-05-27 13:51:50|43120.6|43100.6|43146.9|43126.9|43146.9|43126.9|43120.6|43100.6|41
1653659520000|2022-05-27 13:52:00|43144.4|43124.4|43145.7|43125.7|43145.7|43125.7|43133.2|43113.2|31
1653659530000|2022-05-27 13:52:10|43143.2|43123.2|43144.4|43124.4|43148.2|43128.2|43143.2|43123.2|19
1653659540000|2022-05-27 13:52:20|43143.2|43123.2|43124.4|43104.4|43143.2|43123.2|43124.4|43104.4|24
1653659550000|2022-05-27 13:52:30|43123.2|43103.2|43136.9|43116.9|43138.2|43118.2|43123.1|43103.1|6
1653659560000|2022-05-27 13:52:40|43139.4|43119.4|43154.4|43134.4|43154.4|43134.4|43139.4|43119.4|15
1653659570000|2022-05-27 13:52:50|43159.4|43139.4|43169.4|43149.4|43169.4|43149.4|43159.4|43139.4|28
1653659580000|2022-05-27 13:53:00|43170.6|43150.6|43151.9|43131.9|43170.6|43150.6|43149.4|43129.4|17
1653659590000|2022-05-27 13:53:10|43150.6|43130.6|43161.9|43141.9|43164.4|43144.4|43146.9|43126.9|12
1653659600000|2022-05-27 13:53:20|43164.4|43144.4|43160.7|43140.7|43164.4|43144.4|43160.7|43140.7|8
1653659610000|2022-05-27 13:53:30|43163.2|43143.2|43163.2|43143.2|43164.4|43144.4|43160.7|43140.7|10
1653659620000|2022-05-27 13:53:40|43161.9|43141.9|43158.2|43138.2|43161.9|43141.9|43158.2|43138.2|11
1653659630000|2022-05-27 13:53:50|43160.7|43140.7|43166.9|43146.9|43166.9|43146.9|43160.7|43140.7|5
1653659640000|2022-05-27 13:54:00|43169.4|43149.4|43186.9|43166.9|43186.9|43166.9|43169.4|43149.4|19
1653659650000|2022-05-27 13:54:10|43185.7|43165.7|43181.9|43161.9|43186.9|43166.9|43181.9|43161.9|16
1653659660000|2022-05-27 13:54:20|43179.4|43159.4|43181.9|43161.9|43181.9|43161.9|43176.9|43156.9|2
1653659670000|2022-05-27 13:54:30|43183.1|43163.1|43189.4|43169.4|43190.7|43170.7|43183.1|43163.1|7
1653659680000|2022-05-27 13:54:40|43190.7|43170.7|43186.9|43166.9|43190.7|43170.7|43186.9|43166.9|16
1653659690000|2022-05-27 13:54:50|43185.7|43165.7|43186.9|43166.9|43189.4|43169.4|43185.7|43165.7|9
1653659700000|2022-05-27 13:55:00|43185.6|43165.6|43194.4|43174.4|43194.4|43174.4|43185.6|43165.6|18
1653659710000|2022-05-27 13:55:10|43193.2|43173.2|43205.7|43185.7|43205.7|43185.7|43189.4|43169.4|20
1653659720000|2022-05-27 13:55:20|43206.9|43186.9|43208.2|43188.2|43209.4|43189.4|43206.9|43186.9|6
1653659730000|2022-05-27 13:55:30|43209.4|43189.4|43206.9|43186.9|43211.9|43191.9|43206.9|43186.9|8
1653659740000|2022-05-27 13:55:40|43205.7|43185.7|43205.7|43185.7|43206.9|43186.9|43204.4|43184.4|6
1653659750000|2022-05-27 13:55:50|43204.4|43184.4|43199.4|43179.4|43209.4|43189.4|43199.4|43179.4|10
1653659760000|2022-05-27 13:56:00|43200.7|43180.7|43199.4|43179.4|43204.4|43184.4|43199.4|43179.4|6
1653659770000|2022-05-27 13:56:10|43193.2|43173.2|43189.4|43169.4|43194.4|43174.4|43189.4|43169.4|8
1653659780000|2022-05-27 13:56:20|43190.7|43170.7|43190.7|43170.7|43193.2|43173.2|43190.7|43170.7|5
1653659790000|2022-05-27 13:56:30|43189.4|43169.4|43189.4|43169.4|43191.9|43171.9|43188.2|43168.2|5
1653659800000|2022-05-27 13:56:40|43190.7|43170.7|43179.4|43159.4|43191.9|43171.9|43179.4|43159.4|6
1653659810000|2022-05-27 13:56:50|43176.9|43156.9|43174.4|43154.4|43176.9|43156.9|43173.2|43153.2|7
1653659820000|2022-05-27 13:57:00|43173.2|43153.2|43174.4|43154.4|43174.4|43154.4|43171.9|43151.9|4
1653659830000|2022-05-27 13:57:10|||||||||3
1653659840000|2022-05-27 13:57:20|43173.2|43153.2|43169.4|43149.4|43174.4|43154.4|43169.4|43149.4|6
1653659850000|2022-05-27 13:57:30|43173.2|43153.2|43169.4|43149.4|43174.4|43154.4|43169.4|43149.4|11
1653659860000|2022-05-27 13:57:40|43168.2|43148.2|43159.4|43139.4|43168.2|43148.2|43159.4|43139.4|18
1653659870000|2022-05-27 13:57:50|43160.7|43140.7|43164.4|43144.4|43164.4|43144.4|43160.7|43140.7|10
1653659880000|2022-05-27 13:58:00|43165.7|43145.7|43164.4|43144.4|43169.4|43149.4|43164.4|43144.4|3
1653659890000|2022-05-27 13:58:10|43163.2|43143.2|43160.7|43140.7|43163.2|43143.2|43160.7|43140.7|1
1653659900000|2022-05-27 13:58:20|43161.9|43141.9|43154.5|43134.5|43161.9|43141.9|43154.5|43134.5|9
1653659910000|2022-05-27 13:58:30|43151.9|43131.9|43144.4|43124.4|43151.9|43131.9|43140.7|43120.7|17
1653659920000|2022-05-27 13:58:40|43143.2|43123.2|43140.7|43120.7|43143.2|43123.2|43140.7|43120.7|8
1653659930000|2022-05-27 13:58:50|||||||||3
1653659940000|2022-05-27 13:59:00|43139.4|43119.4|43129.4|43109.4|43139.4|43119.4|43129.4|43109.4|21
1653659950000|2022-05-27 13:59:10|43126.9|43106.9|43119.4|43099.4|43126.9|43106.9|43115.7|43095.7|15
1653659960000|2022-05-27 13:59:20|43120.7|43100.7|43123.2|43103.2|43123.2|43103.2|43120.7|43100.7|15
1653659970000|2022-05-27 13:59:30|43124.4|43104.4|43125.7|43105.7|43125.7|43105.7|43124.4|43104.4|2
1653659980000|2022-05-27 13:59:40|43127|43107|43129.5|43109.5|43129.5|43109.5|43127|43107|0
1653659990000|2022-05-27 13:59:50|43128.2|43108.2|43134.4|43114.4|43134.4|43114.4|43128.2|43108.2|7
1653660000000|2022-05-27 14:00:00|43135.7|43115.7|43128.2|43108.2|43146.9|43126.9|43128.2|43108.2|24
1653660010000|2022-05-27 14:00:10|43126.9|43106.9|43144.4|43124.4|43144.4|43124.4|43119.4|43099.4|20
1653660020000|2022-05-27 14:00:20|43145.7|43125.7|43144.4|43124.4|43149.4|43129.4|43144.4|43124.4|9
1653660030000|2022-05-27 14:00:30|43143.2|43123.2|43119.4|43099.4|43143.2|43123.2|43119.4|43099.4|4
1653660040000|2022-05-27 14:00:40|43118.2|43098.2|43091.9|43071.9|43119.4|43099.4|43088.2|43068.2|21
1653660050000|2022-05-27 14:00:50|43090.7|43070.7|43086.9|43066.9|43091.9|43071.9|43083.2|43063.2|5
1653660060000|2022-05-27 14:01:00|43090.7|43070.7|43101.9|43081.9|43109.4|43089.4|43090.7|43070.7|9
1653660070000|2022-05-27 14:01:10|43099.4|43079.4|43099.4|43079.4|43104.4|43084.4|43095.7|43075.7|3
1653660080000|2022-05-27 14:01:20|43101.9|43081.9|43106.9|43086.9|43106.9|43086.9|43101.9|43081.9|10
1653660090000|2022-05-27 14:01:30|43109.4|43089.4|43118.2|43098.2|43118.2|43098.2|43109.4|43089.4|14
1653660100000|2022-05-27 14:01:40|43115.7|43095.7|43113.2|43093.2|43115.7|43095.7|43105.7|43085.7|10
1653660110000|2022-05-27 14:01:50|43114.4|43094.4|43129.4|43109.4|43131.9|43111.9|43114.4|43094.4|16
1653660120000|2022-05-27 14:02:00|43128.2|43108.2|43131.9|43111.9|43133.2|43113.2|43128.2|43108.2|6
1653660130000|2022-05-27 14:02:10|43133.2|43113.2|43126.9|43106.9|43133.2|43113.2|43124.4|43104.4|8
1653660140000|2022-05-27 14:02:20|43125.7|43105.7|43125.7|43105.7|43125.7|43105.7|43125.7|43105.7|7
1653660150000|2022-05-27 14:02:30|43127|43107|43127|43107|43127|43107|43124.5|43104.5|13
1653660160000|2022-05-27 14:02:40|43124.5|43104.5|43125.7|43105.7|43125.7|43105.7|43124.5|43104.5|6
1653660170000|2022-05-27 14:02:50|43124.5|43104.5|43119.4|43099.4|43124.5|43104.5|43119.4|43099.4|4
1653660180000|2022-05-27 14:03:00|43121.9|43101.9|43118.2|43098.2|43121.9|43101.9|43118.2|43098.2|1
1653660190000|2022-05-27 14:03:10|43119.4|43099.4|43121.9|43101.9|43121.9|43101.9|43118.2|43098.2|6
1653660200000|2022-05-27 14:03:20|43123.2|43103.2|43121.9|43101.9|43123.2|43103.2|43121.9|43101.9|8
1653660210000|2022-05-27 14:03:30|43120.7|43100.7|43096.9|43076.9|43120.7|43100.7|43096.9|43076.9|5
1653660220000|2022-05-27 14:03:40|43099.4|43079.4|43099.4|43079.4|43106.9|43086.9|43099.4|43079.4|12
1653660230000|2022-05-27 14:03:50|43100.7|43080.7|43103.2|43083.2|43103.2|43083.2|43098.2|43078.2|9
1653660240000|2022-05-27 14:04:00|43101.9|43081.9|43102|43082|43106.9|43086.9|43101.9|43081.9|3
1653660250000|2022-05-27 14:04:10|43100.7|43080.7|43103.2|43083.2|43104.4|43084.4|43099.4|43079.4|3
1653660260000|2022-05-27 14:04:20|43108.2|43088.2|43106.9|43086.9|43109.4|43089.4|43104.4|43084.4|3
1653660270000|2022-05-27 14:04:30|43108.2|43088.2|43118.2|43098.2|43118.2|43098.2|43108.2|43088.2|5
1653660280000|2022-05-27 14:04:40|43120.7|43100.7|43115.7|43095.7|43120.7|43100.7|43115.7|43095.7|4
1653660290000|2022-05-27 14:04:50|43113.2|43093.2|43089.4|43069.4|43113.2|43093.2|43089.4|43069.4|7
1653660300000|2022-05-27 14:05:00|43091.9|43071.9|43105.7|43085.7|43105.7|43085.7|43091.9|43071.9|8
1653660310000|2022-05-27 14:05:10|43103.2|43083.2|43086.9|43066.9|43104.4|43084.4|43086.9|43066.9|10
1653660320000|2022-05-27 14:05:20|43085.7|43065.7|43099.4|43079.4|43099.4|43079.4|43079.4|43059.4|23
1653660330000|2022-05-27 14:05:30|43100.7|43080.7|43099.4|43079.4|43103.2|43083.2|43099.4|43079.4|6
1653660340000|2022-05-27 14:05:40|43101.9|43081.9|43101.9|43081.9|43101.9|43081.9|43099.4|43079.4|4
1653660350000|2022-05-27 14:05:50|43104.4|43084.4|43109.4|43089.4|43109.4|43089.4|43104.4|43084.4|2
1653660360000|2022-05-27 14:06:00|43106.9|43086.9|43110.7|43090.7|43110.7|43090.7|43104.4|43084.4|2
1653660370000|2022-05-27 14:06:10|43113.2|43093.2|43116.9|43096.9|43116.9|43096.9|43113.2|43093.2|14
1653660380000|2022-05-27 14:06:20|43118.1|43098.1|43120.7|43100.7|43121.9|43101.9|43113.2|43093.2|14
1653660390000|2022-05-27 14:06:30|43121.9|43101.9|43120.7|43100.7|43124.4|43104.4|43119.4|43099.4|16
1653660400000|2022-05-27 14:06:40|43119.4|43099.4|43116.9|43096.9|43119.4|43099.4|43116.9|43096.9|3
1653660410000|2022-05-27 14:06:50|43115.7|43095.7|43119.4|43099.4|43119.4|43099.4|43114.4|43094.4|4
1653660420000|2022-05-27 14:07:00|43118.2|43098.2|43118.2|43098.2|43118.2|43098.2|43118.2|43098.2|2
1653660430000|2022-05-27 14:07:10|43116.9|43096.9|43109.4|43089.4|43116.9|43096.9|43109.4|43089.4|2
1653660440000|2022-05-27 14:07:20|43108.2|43088.2|43108.2|43088.2|43108.2|43088.2|43108.2|43088.2|9
1653660460000|2022-05-27 14:07:40|43114.4|43094.4|43118.2|43098.2|43118.2|43098.2|43114.4|43094.4|2
1653660470000|2022-05-27 14:07:50|43119.4|43099.4|43118.2|43098.2|43121.9|43101.9|43118.2|43098.2|10
1653660480000|2022-05-27 14:08:00|43119.4|43099.4|43123.2|43103.2|43123.2|43103.2|43119.4|43099.4|3
1653660490000|2022-05-27 14:08:10|43120.7|43100.7|43119.4|43099.4|43120.7|43100.7|43118.2|43098.2|1
1653660500000|2022-05-27 14:08:20|43118.2|43098.2|43115.7|43095.7|43118.2|43098.2|43115.7|43095.7|3
1653660510000|2022-05-27 14:08:30|43113.2|43093.2|43106.9|43086.9|43113.2|43093.2|43106.9|43086.9|2
1653660520000|2022-05-27 14:08:40|43109.4|43089.4|43111.9|43091.9|43114.4|43094.4|43109.4|43089.4|0
1653660530000|2022-05-27 14:08:50|43113.2|43093.2|43114.4|43094.4|43114.4|43094.4|43113.2|43093.2|0
1653660540000|2022-05-27 14:09:00|43115.7|43095.7|43119.4|43099.4|43119.4|43099.4|43115.7|43095.7|1
1653660550000|2022-05-27 14:09:10|43116.9|43096.9|43113.2|43093.2|43116.9|43096.9|43109.4|43089.4|17
1653660560000|2022-05-27 14:09:20|43114.4|43094.4|43110.7|43090.7|43114.4|43094.4|43109.4|43089.4|3
1653660570000|2022-05-27 14:09:30|43111.9|43091.9|43111.9|43091.9|43114.4|43094.4|43109.4|43089.4|1
1653660580000|2022-05-27 14:09:40|43110.7|43090.7|43114.4|43094.4|43114.4|43094.4|43109.4|43089.4|0
1653660590000|2022-05-27 14:09:50|43115.7|43095.7|43121.9|43101.9|43121.9|43101.9|43115.7|43095.7|3
1653660600000|2022-05-27 14:10:00|43123.2|43103.2|43119.4|43099.4|43124.4|43104.4|43119.4|43099.4|8
1653660610000|2022-05-27 14:10:10|43118.2|43098.2|43119.4|43099.4|43119.4|43099.4|43114.4|43094.4|5
1653660620000|2022-05-27 14:10:20|43118.2|43098.2|43116.9|43096.9|43118.2|43098.2|43116.9|43096.9|0
1653660630000|2022-05-27 14:10:30|43118.2|43098.2|43116.9|43096.9|43119.4|43099.4|43116.9|43096.9|4
1653660650000|2022-05-27 14:10:50|43115.7|43095.7|43120.7|43100.7|43120.7|43100.7|43114.4|43094.4|4
1653660660000|2022-05-27 14:11:00|43121.9|43101.9|43121.9|43101.9|43124.4|43104.4|43119.4|43099.4|1
1653660670000|2022-05-27 14:11:10|43124.4|43104.4|43129.4|43109.4|43129.4|43109.4|43123.2|43103.2|11
1653660690000|2022-05-27 14:11:30|43131.9|43111.9|43133.2|43113.2|43134.4|43114.4|43129.4|43109.4|8
1653660700000|2022-05-27 14:11:40|43134.4|43114.4|43136.9|43116.9|43136.9|43116.9|43134.4|43114.4|4
1653660710000|2022-05-27 14:11:50|43138.2|43118.2|43141.9|43121.9|43141.9|43121.9|43138.2|43118.2|28
1653660720000|2022-05-27 14:12:00|43139.4|43119.4|43121.9|43101.9|43139.4|43119.4|43121.9|43101.9|13
1653660730000|2022-05-27 14:12:10|43120.7|43100.7|43114.4|43094.4|43121.9|43101.9|43111.9|43091.9|14
1653660740000|2022-05-27 14:12:20|43112|43092|43106.9|43086.9|43112|43092|43105.7|43085.7|14
1653660750000|2022-05-27 14:12:30|43109.4|43089.4|43109.4|43089.4|43114.4|43094.4|43109.4|43089.4|16
1653660760000|2022-05-27 14:12:40|43110.7|43090.7|43115.7|43095.7|43115.7|43095.7|43110.7|43090.7|0
1653660770000|2022-05-27 14:12:50|43116.9|43096.9|43126.9|43106.9|43128.2|43108.2|43116.9|43096.9|8
1653660780000|2022-05-27 14:13:00|43125.7|43105.7|43116.9|43096.9|43125.7|43105.7|43116.9|43096.9|10
1653660790000|2022-05-27 14:13:10|43118.1|43098.1|43119.4|43099.4|43119.4|43099.4|43118.1|43098.1|1
1653660800000|2022-05-27 14:13:20|43118.2|43098.2|43115.7|43095.7|43118.2|43098.2|43115.7|43095.7|5
1653660810000|2022-05-27 14:13:30|43118.2|43098.2|43115.7|43095.7|43118.2|43098.2|43115.7|43095.7|0
1653660820000|2022-05-27 14:13:40|43119.4|43099.4|43124.4|43104.4|43124.4|43104.4|43119.4|43099.4|7
1653660830000|2022-05-27 14:13:50|43126.9|43106.9|43124.4|43104.4|43126.9|43106.9|43124.4|43104.4|8
1653660840000|2022-05-27 14:14:00|43121.9|43101.9|43111.9|43091.9|43121.9|43101.9|43111.9|43091.9|11
1653660850000|2022-05-27 14:14:10|43110.7|43090.7|43111.9|43091.9|43111.9|43091.9|43110.7|43090.7|1
1653660860000|2022-05-27 14:14:20|43109.4|43089.4|43111.9|43091.9|43111.9|43091.9|43109.4|43089.4|1
1653660870000|2022-05-27 14:14:30|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|2
1653660880000|2022-05-27 14:14:40|43111.9|43091.9|43113.2|43093.2|43114.4|43094.4|43111.9|43091.9|2
1653660890000|2022-05-27 14:14:50|43111.9|43091.9|43111.9|43091.9|43114.4|43094.4|43111.9|43091.9|2
1653660900000|2022-05-27 14:15:00|43109.4|43089.4|43109.4|43089.4|43109.4|43089.4|43108.2|43088.2|6
1653660910000|2022-05-27 14:15:10|43108.2|43088.2|43101.9|43081.9|43109.4|43089.4|43101.9|43081.9|10
1653660920000|2022-05-27 14:15:20|43099.4|43079.4|43091.9|43071.9|43100.7|43080.7|43091.9|43071.9|9
1653660930000|2022-05-27 14:15:30|43089.4|43069.4|43091.9|43071.9|43091.9|43071.9|43089.4|43069.4|12
1653660940000|2022-05-27 14:15:40|43090.7|43070.7|43091.9|43071.9|43091.9|43071.9|43089.4|43069.4|2
1653660950000|2022-05-27 14:15:50|43093.2|43073.2|43094.4|43074.4|43094.4|43074.4|43091.9|43071.9|4
1653660960000|2022-05-27 14:16:00|43093.2|43073.2|43089.4|43069.4|43094.4|43074.4|43089.4|43069.4|5
1653660970000|2022-05-27 14:16:10|43091.9|43071.9|43096.9|43076.9|43096.9|43076.9|43091.9|43071.9|6
1653660980000|2022-05-27 14:16:20|43094.4|43074.4|43094.4|43074.4|43096.9|43076.9|43094.4|43074.4|5
1653660990000|2022-05-27 14:16:30|43091.9|43071.9|43090.7|43070.7|43094.4|43074.4|43089.4|43069.4|4
1653661000000|2022-05-27 14:16:40|43089.4|43069.4|43088.2|43068.2|43091.9|43071.9|43088.2|43068.2|2
1653661010000|2022-05-27 14:16:50|43089.4|43069.4|43089.4|43069.4|43090.7|43070.7|43089.4|43069.4|0
1653661020000|2022-05-27 14:17:00|43088.2|43068.2|43091.9|43071.9|43091.9|43071.9|43088.2|43068.2|2
1653661030000|2022-05-27 14:17:10|43090.7|43070.7|43084.4|43064.4|43090.7|43070.7|43084.4|43064.4|20
1653661040000|2022-05-27 14:17:20|43085.7|43065.7|43084.4|43064.4|43085.7|43065.7|43084.4|43064.4|2
1653661050000|2022-05-27 14:17:30|43086.9|43066.9|43088.2|43068.2|43088.2|43068.2|43086.9|43066.9|4
1653661060000|2022-05-27 14:17:40|43086.9|43066.9|43081.9|43061.9|43086.9|43066.9|43081.9|43061.9|5
1653661070000|2022-05-27 14:17:50|43083.2|43063.2|43084.4|43064.4|43084.4|43064.4|43081.9|43061.9|3
1653661080000|2022-05-27 14:18:00|43083.2|43063.2|43084.4|43064.4|43085.7|43065.7|43081.9|43061.9|5
1653661090000|2022-05-27 14:18:10|43085.7|43065.7|43089.4|43069.4|43089.4|43069.4|43085.7|43065.7|4
1653661100000|2022-05-27 14:18:20|43091.9|43071.9|43090.7|43070.7|43094.4|43074.4|43088.2|43068.2|17
1653661110000|2022-05-27 14:18:30|43091.9|43071.9|43093.2|43073.2|43093.2|43073.2|43091.9|43071.9|3
1653661120000|2022-05-27 14:18:40|43091.9|43071.9|43091.9|43071.9|43094.4|43074.4|43091.9|43071.9|0
1653661130000|2022-05-27 14:18:50|43089.4|43069.4|43091.9|43071.9|43091.9|43071.9|43089.4|43069.4|3
1653661140000|2022-05-27 14:19:00|43088.2|43068.2|43091.9|43071.9|43091.9|43071.9|43088.2|43068.2|3
1653661150000|2022-05-27 14:19:10|43093.2|43073.2|43094.5|43074.5|43095.7|43075.7|43093.2|43073.2|5
1653661160000|2022-05-27 14:19:20|43093.2|43073.2|43094.5|43074.5|43094.5|43074.5|43092|43072|54
1653661170000|2022-05-27 14:19:30|43099.4|43079.4|43118.2|43098.2|43118.2|43098.2|43099.4|43079.4|12
1653661180000|2022-05-27 14:19:40|43119.4|43099.4|43133.2|43113.2|43133.2|43113.2|43119.4|43099.4|6
1653661190000|2022-05-27 14:19:50|43135.7|43115.7|43138.1|43118.1|43138.1|43118.1|43135.7|43115.7|5
1653661200000|2022-05-27 14:20:00|43140.6|43120.6|43154.4|43134.4|43154.4|43134.4|43140.6|43120.6|7
1653661210000|2022-05-27 14:20:10|43156.9|43136.9|43169.4|43149.4|43169.4|43149.4|43156.9|43136.9|18
1653661220000|2022-05-27 14:20:20|43168.2|43148.2|43158.2|43138.2|43168.2|43148.2|43158.2|43138.2|14
1653661230000|2022-05-27 14:20:30|43156.9|43136.9|43161.9|43141.9|43161.9|43141.9|43154.4|43134.4|8
1653661240000|2022-05-27 14:20:40|43164.4|43144.4|43169.4|43149.4|43169.4|43149.4|43164.4|43144.4|8
1653661250000|2022-05-27 14:20:50|43165.6|43145.6|43161.9|43141.9|43165.6|43145.6|43161.9|43141.9|7
1653661260000|2022-05-27 14:21:00|43160.7|43140.7|43153.1|43133.1|43160.7|43140.7|43153.1|43133.1|8
1653661270000|2022-05-27 14:21:10|43154.4|43134.4|43145.6|43125.6|43154.4|43134.4|43145.6|43125.6|12
1653661280000|2022-05-27 14:21:20|43146.9|43126.9|43150.6|43130.6|43150.6|43130.6|43144.4|43124.4|0
1653661290000|2022-05-27 14:21:30|43151.9|43131.9|43151.9|43131.9|43151.9|43131.9|43150.6|43130.6|1
1653661300000|2022-05-27 14:21:40|43150.6|43130.6|43151.9|43131.9|43151.9|43131.9|43150.6|43130.6|4
1653661310000|2022-05-27 14:21:50|||||||||1
1653661320000|2022-05-27 14:22:00|43150.6|43130.6|43141.9|43121.9|43151.9|43131.9|43141.9|43121.9|11
1653661330000|2022-05-27 14:22:10|43140.7|43120.7|43136.9|43116.9|43140.7|43120.7|43136.9|43116.9|1
1653661340000|2022-05-27 14:22:20|43139.4|43119.4|43154.4|43134.4|43154.4|43134.4|43139.4|43119.4|23
1653661350000|2022-05-27 14:22:30|43155.6|43135.6|43156.8|43136.8|43156.8|43136.8|43155.6|43135.6|2
1653661360000|2022-05-27 14:22:40|43155.6|43135.6|43171.9|43151.9|43171.9|43151.9|43155.6|43135.6|8
1653661370000|2022-05-27 14:22:50|43174.4|43154.4|43173.1|43153.1|43174.4|43154.4|43173.1|43153.1|7
1653661380000|2022-05-27 14:23:00|43176.9|43156.9|43176.9|43156.9|43176.9|43156.9|43176.9|43156.9|0
1653661390000|2022-05-27 14:23:10|43179.4|43159.4|43179.4|43159.4|43179.4|43159.4|43179.4|43159.4|10
1653661400000|2022-05-27 14:23:20|43181.9|43161.9|43175.7|43155.7|43181.9|43161.9|43175.7|43155.7|4
1653661410000|2022-05-27 14:23:30|43174.4|43154.4|43173.1|43153.1|43176.9|43156.9|43173.1|43153.1|5
1653661420000|2022-05-27 14:23:40|43171.9|43151.9|43166.9|43146.9|43173.1|43153.1|43161.9|43141.9|9
1653661430000|2022-05-27 14:23:50|43170.6|43150.6|43171.9|43151.9|43173.1|43153.1|43170.6|43150.6|6
1653661440000|2022-05-27 14:24:00|43173.1|43153.1|43191.9|43171.9|43196.9|43176.9|43173.1|43153.1|36
1653661450000|2022-05-27 14:24:10|43190.7|43170.7|43186.9|43166.9|43190.7|43170.7|43183.2|43163.2|7
1653661460000|2022-05-27 14:24:20|43185.7|43165.7|43183.2|43163.2|43185.7|43165.7|43183.2|43163.2|4
1653661470000|2022-05-27 14:24:30|43184.4|43164.4|43188.2|43168.2|43188.2|43168.2|43183.2|43163.2|4
1653661480000|2022-05-27 14:24:40|43186.9|43166.9|43186.9|43166.9|43189.4|43169.4|43185.7|43165.7|11
1653661490000|2022-05-27 14:24:50|||||||||5
1653661500000|2022-05-27 14:25:00|43189.4|43169.4|43193.1|43173.1|43193.1|43173.1|43189.4|43169.4|4
1653661510000|2022-05-27 14:25:10|43194.4|43174.4|43194.4|43174.4|43194.4|43174.4|43190.6|43170.6|0
1653661520000|2022-05-27 14:25:20|43193.2|43173.2|43191.9|43171.9|43193.2|43173.2|43191.9|43171.9|5
1653661530000|2022-05-27 14:25:30|43193.2|43173.2|43175.6|43155.6|43193.2|43173.2|43175.6|43155.6|13
1653661540000|2022-05-27 14:25:40|43174.4|43154.4|43178.1|43158.1|43178.1|43158.1|43173.1|43153.1|15
1653661550000|2022-05-27 14:25:50|43179.4|43159.4|43175.6|43155.6|43179.4|43159.4|43175.6|43155.6|7
1653661560000|2022-05-27 14:26:00|43176.9|43156.9|43176.9|43156.9|43176.9|43156.9|43175.6|43155.6|0
1653661570000|2022-05-27 14:26:10|43178.1|43158.1|43174.4|43154.4|43178.1|43158.1|43174.4|43154.4|7
1653661580000|2022-05-27 14:26:20|43175.6|43155.6|43168.1|43148.1|43175.6|43155.6|43168.1|43148.1|1
1653661590000|2022-05-27 14:26:30|43169.4|43149.4|43166.9|43146.9|43170.6|43150.6|43166.9|43146.9|3
1653661600000|2022-05-27 14:26:40|43168.1|43148.1|43178.1|43158.1|43178.1|43158.1|43165.6|43145.6|3
1653661610000|2022-05-27 14:26:50|43179.4|43159.4|43180.6|43160.6|43181.9|43161.9|43179.4|43159.4|13
1653661620000|2022-05-27 14:27:00|43181.9|43161.9|43179.4|43159.4|43181.9|43161.9|43179.4|43159.4|7
1653661630000|2022-05-27 14:27:10|43180.6|43160.6|43181.9|43161.9|43181.9|43161.9|43180.6|43160.6|2
1653661640000|2022-05-27 14:27:20|43179.4|43159.4|43183.1|43163.1|43183.1|43163.1|43179.4|43159.4|1
1653661670000|2022-05-27 14:27:50|43184.4|43164.4|43191.9|43171.9|43191.9|43171.9|43184.4|43164.4|10
1653661680000|2022-05-27 14:28:00|43193.1|43173.1|43195.6|43175.6|43195.6|43175.6|43190.6|43170.6|6
1653661690000|2022-05-27 14:28:10|43193.2|43173.2|43189.4|43169.4|43194.4|43174.4|43189.4|43169.4|10
1653661700000|2022-05-27 14:28:20|43188.2|43168.2|43188.2|43168.2|43188.2|43168.2|43188.2|43168.2|3
1653661710000|2022-05-27 14:28:30|43189.4|43169.4|43184.4|43164.4|43189.4|43169.4|43184.4|43164.4|2
1653661720000|2022-05-27 14:28:40|43183.1|43163.1|43186.9|43166.9|43188.1|43168.1|43183.1|43163.1|4
1653661730000|2022-05-27 14:28:50|43188.2|43168.2|43190.6|43170.6|43193.1|43173.1|43185.6|43165.6|3
1653661740000|2022-05-27 14:29:00|43189.4|43169.4|43181.9|43161.9|43190.6|43170.6|43181.9|43161.9|3
1653661750000|2022-05-27 14:29:10|43180.6|43160.6|43178.1|43158.1|43180.6|43160.6|43176.9|43156.9|30
1653661760000|2022-05-27 14:29:20|43176.9|43156.9|43178.1|43158.1|43178.1|43158.1|43176.9|43156.9|36
1653661770000|2022-05-27 14:29:30|43176.9|43156.9|43163.2|43143.2|43178.1|43158.1|43163.2|43143.2|10
1653661780000|2022-05-27 14:29:40|43164.4|43144.4|43165.6|43145.6|43165.6|43145.6|43160.7|43140.7|4
1653661790000|2022-05-27 14:29:50|43166.9|43146.9|43169.4|43149.4|43169.4|43149.4|43161.9|43141.9|10
1653661800000|2022-05-27 14:30:00|43170.6|43150.6|43168.2|43148.2|43173.1|43153.1|43168.2|43148.2|8
1653661810000|2022-05-27 14:30:10|43167|43147|43174.4|43154.4|43174.4|43154.4|43164.4|43144.4|10
1653661820000|2022-05-27 14:30:20|43175.6|43155.6|43176.9|43156.9|43178.1|43158.1|43175.6|43155.6|6
1653661830000|2022-05-27 14:30:30|||||||||3
1653661840000|2022-05-27 14:30:40|43178.1|43158.1|43171.9|43151.9|43178.1|43158.1|43171.9|43151.9|9
1653661850000|2022-05-27 14:30:50|43168.2|43148.2|43168.2|43148.2|43168.2|43148.2|43168.2|43148.2|1
1653661860000|2022-05-27 14:31:00|43165.7|43145.7|43160.6|43140.6|43165.7|43145.7|43160.6|43140.6|9
1653661870000|2022-05-27 14:31:10|43161.9|43141.9|43168.2|43148.2|43168.2|43148.2|43161.9|43141.9|4
1653661880000|2022-05-27 14:31:20|43169.5|43149.5|43175.6|43155.6|43175.6|43155.6|43169.5|43149.5|2
1653661890000|2022-05-27 14:31:30|43174.4|43154.4|43170.6|43150.6|43175.6|43155.6|43170.6|43150.6|3
1653661900000|2022-05-27 14:31:40|43169.4|43149.4|43165.6|43145.6|43170.6|43150.6|43165.6|43145.6|0
1653661910000|2022-05-27 14:31:50|43164.4|43144.4|43165.7|43145.7|43166.9|43146.9|43164.4|43144.4|1
1653661920000|2022-05-27 14:32:00|43164.4|43144.4|43163.2|43143.2|43165.7|43145.7|43163.2|43143.2|12
1653661930000|2022-05-27 14:32:10|43164.4|43144.4|43165.6|43145.6|43165.7|43145.7|43164.4|43144.4|4
1653661940000|2022-05-27 14:32:20|43168.1|43148.1|43168.1|43148.1|43168.1|43148.1|43168.1|43148.1|3
1653661950000|2022-05-27 14:32:30|43170.6|43150.6|43173.1|43153.1|43173.1|43153.1|43170.6|43150.6|3
1653661960000|2022-05-27 14:32:40|43174.4|43154.4|43173.1|43153.1|43175.6|43155.6|43173.1|43153.1|4
1653661970000|2022-05-27 14:32:50|43175.6|43155.6|43175.6|43155.6|43178.1|43158.1|43173.1|43153.1|4
1653661980000|2022-05-27 14:33:00|43173.1|43153.1|43173.1|43153.1|43174.4|43154.4|43173.1|43153.1|2
1653661990000|2022-05-27 14:33:10|43174.4|43154.4|43169.4|43149.4|43174.4|43154.4|43169.4|43149.4|5
1653662000000|2022-05-27 14:33:20|43166.9|43146.9|43166.9|43146.9|43166.9|43146.9|43166.9|43146.9|3
1653662010000|2022-05-27 14:33:30|43165.6|43145.6|43165.6|43145.6|43165.6|43145.6|43165.6|43145.6|0
1653662020000|2022-05-27 14:33:40|43163.1|43143.1|43163.1|43143.1|43163.1|43143.1|43163.1|43143.1|9
1653662030000|2022-05-27 14:33:50|||||||||1
1653662040000|2022-05-27 14:34:00|43164.4|43144.4|43165.6|43145.6|43165.6|43145.6|43164.4|43144.4|2
1653662050000|2022-05-27 14:34:10|43164.4|43144.4|43165.6|43145.6|43165.6|43145.6|43164.4|43144.4|1
1653662060000|2022-05-27 14:34:20|43164.4|43144.4|43165.6|43145.6|43165.6|43145.6|43164.4|43144.4|0
1653662070000|2022-05-27 14:34:30|43163.1|43143.1|43164.4|43144.4|43165.6|43145.6|43163.1|43143.1|0
1653662080000|2022-05-27 14:34:40|43163.1|43143.1|43163.1|43143.1|43163.1|43143.1|43163.1|43143.1|0
1653662090000|2022-05-27 14:34:50|43164.4|43144.4|43165.6|43145.6|43165.6|43145.6|43164.4|43144.4|0
1653662100000|2022-05-27 14:35:00|43161.9|43141.9|43166.9|43146.9|43166.9|43146.9|43161.9|43141.9|4
1653662110000|2022-05-27 14:35:10|43164.4|43144.4|43166.9|43146.9|43166.9|43146.9|43164.4|43144.4|4
1653662120000|2022-05-27 14:35:20|43168.1|43148.1|43166.9|43146.9|43168.1|43148.1|43165.6|43145.6|1
1653662130000|2022-05-27 14:35:30|43165.7|43145.7|43164.4|43144.4|43166.9|43146.9|43164.4|43144.4|1
1653662140000|2022-05-27 14:35:40|||||||||1
1653662150000|2022-05-27 14:35:50|43163.1|43143.1|43129.4|43109.4|43165.6|43145.6|43129.4|43109.4|36
1653662160000|2022-05-27 14:36:00|43130.6|43110.6|43139.4|43119.4|43140.7|43120.7|43130.6|43110.6|6
1653662170000|2022-05-27 14:36:10|||||||||2
1653662180000|2022-05-27 14:36:20|43138.2|43118.2|43135.7|43115.7|43138.2|43118.2|43135.7|43115.7|4
1653662190000|2022-05-27 14:36:30|43134.5|43114.5|43131.9|43111.9|43134.5|43114.5|43130.6|43110.6|10
1653662200000|2022-05-27 14:36:40|43130.7|43110.7|43128.1|43108.1|43130.7|43110.7|43128.1|43108.1|8
1653662210000|2022-05-27 14:36:50|43126.9|43106.9|43135.6|43115.6|43135.6|43115.6|43126.9|43106.9|7
1653662220000|2022-05-27 14:37:00|43138.1|43118.1|43134.4|43114.4|43138.1|43118.1|43133.1|43113.1|4
1653662230000|2022-05-27 14:37:10|43135.6|43115.6|43138.1|43118.1|43138.1|43118.1|43134.4|43114.4|5
1653662240000|2022-05-27 14:37:20|43136.9|43116.9|43134.4|43114.4|43136.9|43116.9|43134.4|43114.4|5
1653662250000|2022-05-27 14:37:30|43135.6|43115.6|43136.9|43116.9|43139.4|43119.4|43134.4|43114.4|0
1653662260000|2022-05-27 14:37:40|43139.4|43119.4|43134.4|43114.4|43139.4|43119.4|43134.4|43114.4|0
1653662270000|2022-05-27 14:37:50|||||||||5
1653662280000|2022-05-27 14:38:00|43133.2|43113.2|43131.9|43111.9|43133.2|43113.2|43131.9|43111.9|2
1653662290000|2022-05-27 14:38:10|43133.1|43113.1|43131.9|43111.9|43134.4|43114.4|43130.6|43110.6|0
1653662300000|2022-05-27 14:38:20|43133.2|43113.2|43131.9|43111.9|43133.2|43113.2|43131.9|43111.9|0
1653662310000|2022-05-27 14:38:30|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|43133.2|43113.2|0
1653662320000|2022-05-27 14:38:40|43131.9|43111.9|43131.9|43111.9|43131.9|43111.9|43131.9|43111.9|2
1653662330000|2022-05-27 14:38:50|43130.7|43110.7|43131.9|43111.9|43131.9|43111.9|43129.4|43109.4|14
1653662340000|2022-05-27 14:39:00|43133.1|43113.1|43131.9|43111.9|43134.4|43114.4|43131.9|43111.9|2
1653662360000|2022-05-27 14:39:20|43133.1|43113.1|43135.6|43115.6|43135.6|43115.6|43133.1|43113.1|8
1653662370000|2022-05-27 14:39:30|43135.7|43115.7|43134.4|43114.4|43135.7|43115.7|43134.4|43114.4|6
1653662380000|2022-05-27 14:39:40|43133.1|43113.1|43134.4|43114.4|43134.4|43114.4|43130.6|43110.6|16
1653662390000|2022-05-27 14:39:50|43136.9|43116.9|43136.9|43116.9|43136.9|43116.9|43134.4|43114.4|1
1653662400000|2022-05-27 14:40:00|43135.7|43115.7|43134.4|43114.4|43135.7|43115.7|43134.4|43114.4|0
1653662410000|2022-05-27 14:40:10|43135.6|43115.6|43140.6|43120.6|43140.6|43120.6|43134.4|43114.4|10
1653662420000|2022-05-27 14:40:20|43139.4|43119.4|43139.4|43119.4|43139.4|43119.4|43138.1|43118.1|0
1653662430000|2022-05-27 14:40:30|43138.1|43118.1|43140.6|43120.6|43140.6|43120.6|43136.9|43116.9|4
1653662440000|2022-05-27 14:40:40|43141.9|43121.9|43150.7|43130.7|43151.9|43131.9|43141.9|43121.9|10
1653662450000|2022-05-27 14:40:50|43151.9|43131.9|43154.4|43134.4|43154.4|43134.4|43151.9|43131.9|2
1653662460000|2022-05-27 14:41:00|43158.1|43138.1|43174.4|43154.4|43179.4|43159.4|43158.1|43138.1|22
1653662470000|2022-05-27 14:41:10|43170.6|43150.6|43169.4|43149.4|43170.6|43150.6|43169.4|43149.4|6
1653662480000|2022-05-27 14:41:20|43168.2|43148.2|43169.4|43149.4|43173.2|43153.2|43168.2|43148.2|7
1653662490000|2022-05-27 14:41:30|43168.2|43148.2|43169.4|43149.4|43169.4|43149.4|43160.7|43140.7|13
1653662500000|2022-05-27 14:41:40|43166.9|43146.9|43164.4|43144.4|43166.9|43146.9|43164.4|43144.4|0
1653662510000|2022-05-27 14:41:50|43166.9|43146.9|43166.9|43146.9|43166.9|43146.9|43166.9|43146.9|3
1653662520000|2022-05-27 14:42:00|43168.1|43148.1|43171.9|43151.9|43174.4|43154.4|43168.1|43148.1|5
1653662530000|2022-05-27 14:42:10|43173.1|43153.1|43173.2|43153.2|43175.6|43155.6|43173.1|43153.1|7
1653662540000|2022-05-27 14:42:20|43171.9|43151.9|43171.9|43151.9|43173.2|43153.2|43171.9|43151.9|0
1653662550000|2022-05-27 14:42:30|43174.4|43154.4|43151.9|43131.9|43174.4|43154.4|43145.6|43125.6|20
1653662560000|2022-05-27 14:42:40|43153.1|43133.1|43166.9|43146.9|43166.9|43146.9|43153.1|43133.1|13
1653662570000|2022-05-27 14:42:50|43165.7|43145.7|43161.9|43141.9|43165.7|43145.7|43161.9|43141.9|1
1653662580000|2022-05-27 14:43:00|43163.1|43143.1|43160.6|43140.6|43163.1|43143.1|43159.4|43139.4|1
1653662590000|2022-05-27 14:43:10|43161.9|43141.9|43149.4|43129.4|43161.9|43141.9|43149.4|43129.4|7
1653662600000|2022-05-27 14:43:20|43148.1|43128.1|43148.1|43128.1|43148.1|43128.1|43148.1|43128.1|1
1653662610000|2022-05-27 14:43:30|43146.9|43126.9|43149.4|43129.4|43149.4|43129.4|43144.4|43124.4|5
1653662620000|2022-05-27 14:43:40|43143.2|43123.2|43136.9|43116.9|43143.2|43123.2|43134.4|43114.4|16
1653662630000|2022-05-27 14:43:50|43138.1|43118.1|43139.4|43119.4|43139.4|43119.4|43138.1|43118.1|5
1653662640000|2022-05-27 14:44:00|43140.6|43120.6|43149.4|43129.4|43149.4|43129.4|43140.6|43120.6|4
1653662650000|2022-05-27 14:44:10|43150.6|43130.6|43155.6|43135.6|43156.9|43136.9|43150.6|43130.6|7
1653662660000|2022-05-27 14:44:20|43154.4|43134.4|43154.4|43134.4|43155.6|43135.6|43154.4|43134.4|3
1653662680000|2022-05-27 14:44:40|43153.1|43133.1|43150.7|43130.7|43153.1|43133.1|43149.4|43129.4|6
1653662690000|2022-05-27 14:44:50|43149.4|43129.4|43146.9|43126.9|43151.9|43131.9|43146.9|43126.9|0
1653662700000|2022-05-27 14:45:00|43145.7|43125.7|43145.6|43125.6|43149.4|43129.4|43145.6|43125.6|6
1653662710000|2022-05-27 14:45:10|43148.1|43128.1|43148.1|43128.1|43148.1|43128.1|43145.6|43125.6|2
1653662720000|2022-05-27 14:45:20|43149.4|43129.4|43151.9|43131.9|43151.9|43131.9|43146.9|43126.9|1
1653662730000|2022-05-27 14:45:30|||||||||6
1653662740000|2022-05-27 14:45:40|43143.2|43123.2|43150.6|43130.6|43151.9|43131.9|43143.2|43123.2|11
1653662760000|2022-05-27 14:46:00|43151.9|43131.9|43151.9|43131.9|43151.9|43131.9|43151.9|43131.9|10
1653662770000|2022-05-27 14:46:10|43150.6|43130.6|43149.4|43129.4|43151.9|43131.9|43149.4|43129.4|3
1653662780000|2022-05-27 14:46:20|43148.1|43128.1|43139.4|43119.4|43148.1|43128.1|43139.4|43119.4|7
1653662790000|2022-05-27 14:46:30|43138.2|43118.2|43131.9|43111.9|43139.4|43119.4|43130.6|43110.6|17
1653662800000|2022-05-27 14:46:40|43130.7|43110.7|43130.7|43110.7|43130.7|43110.7|43130.7|43110.7|3
1653662810000|2022-05-27 14:46:50|43129.4|43109.4|43125.6|43105.6|43129.4|43109.4|43124.4|43104.4|3
1653662820000|2022-05-27 14:47:00|43124.4|43104.4|43125.6|43105.6|43125.6|43105.6|43123.1|43103.1|4
1653662830000|2022-05-27 14:47:10|43126.9|43106.9|43125.6|43105.6|43126.9|43106.9|43125.6|43105.6|2
1653662840000|2022-05-27 14:47:20|43126.9|43106.9|43131.9|43111.9|43131.9|43111.9|43125.6|43105.6|10
1653662850000|2022-05-27 14:47:30|43133.1|43113.1|43136.9|43116.9|43136.9|43116.9|43133.1|43113.1|1
1653662860000|2022-05-27 14:47:40|43140.6|43120.6|43144.4|43124.4|43144.4|43124.4|43140.6|43120.6|0
1653662870000|2022-05-27 14:47:50|43145.6|43125.6|43145.6|43125.6|43145.6|43125.6|43145.6|43125.6|3
1653662880000|2022-05-27 14:48:00|43146.9|43126.9|43136.9|43116.9|43146.9|43126.9|43136.9|43116.9|5
1653662890000|2022-05-27 14:48:10|43131.9|43111.9|43125.6|43105.6|43131.9|43111.9|43125.6|43105.6|8
1653662900000|2022-05-27 14:48:20|43129.4|43109.4|43128.1|43108.1|43129.4|43109.4|43125.6|43105.6|2
1653662910000|2022-05-27 14:48:30|43126.9|43106.9|43124.4|43104.4|43126.9|43106.9|43124.4|43104.4|1
1653662920000|2022-05-27 14:48:40|43125.6|43105.6|43126.9|43106.9|43126.9|43106.9|43125.6|43105.6|2
1653662930000|2022-05-27 14:48:50|43128.1|43108.1|43130.6|43110.6|43130.6|43110.6|43125.6|43105.6|4
1653662940000|2022-05-27 14:49:00|43125.6|43105.6|43125.6|43105.6|43125.6|43105.6|43125.6|43105.6|6
1653662950000|2022-05-27 14:49:10|43126.9|43106.9|43129.4|43109.4|43131.9|43111.9|43126.9|43106.9|4
1653662960000|2022-05-27 14:49:20|43126.9|43106.9|43129.4|43109.4|43129.4|43109.4|43126.9|43106.9|21
1653662970000|2022-05-27 14:49:30|43131.9|43111.9|43141.9|43121.9|43141.9|43121.9|43131.9|43111.9|5
1653662980000|2022-05-27 14:49:40|43143.1|43123.1|43145.7|43125.7|43147|43127|43143.1|43123.1|3
1653662990000|2022-05-27 14:49:50|43144.4|43124.4|43146.9|43126.9|43146.9|43126.9|43140.6|43120.6|2
1653663000000|2022-05-27 14:50:00|43145.6|43125.6|43141.9|43121.9|43145.6|43125.6|43140.6|43120.6|21
1653663010000|2022-05-27 14:50:10|43140.6|43120.6|43141.9|43121.9|43141.9|43121.9|43139.4|43119.4|2
1653663020000|2022-05-27 14:50:20|43143.1|43123.1|43145.6|43125.6|43146.9|43126.9|43141.9|43121.9|1
1653663030000|2022-05-27 14:50:30|43146.9|43126.9|43141.9|43121.9|43146.9|43126.9|43141.9|43121.9|1
1653663040000|2022-05-27 14:50:40|43140.7|43120.7|43131.9|43111.9|43140.7|43120.7|43131.9|43111.9|4
1653663050000|2022-05-27 14:50:50|43133.1|43113.1|43126.9|43106.9|43133.1|43113.1|43126.9|43106.9|3
1653663060000|2022-05-27 14:51:00|43125.6|43105.6|43111.9|43091.9|43125.6|43105.6|43106.9|43086.9|8
1653663070000|2022-05-27 14:51:10|43113.1|43093.1|43114.4|43094.4|43116.9|43096.9|43113.1|43093.1|5
1653663090000|2022-05-27 14:51:30|43115.6|43095.6|43114.4|43094.4|43115.6|43095.6|43114.4|43094.4|4
1653663100000|2022-05-27 14:51:40|43113.2|43093.2|43111.9|43091.9|43113.2|43093.2|43111.9|43091.9|6
1653663110000|2022-05-27 14:51:50|43101.9|43081.9|43091.9|43071.9|43101.9|43081.9|43090.6|43070.6|17
1653663120000|2022-05-27 14:52:00|43089.4|43069.4|43088.2|43068.2|43089.4|43069.4|43088.2|43068.2|7
1653663130000|2022-05-27 14:52:10|43086.9|43066.9|43073.1|43053.1|43086.9|43066.9|43071.9|43051.9|21
1653663140000|2022-05-27 14:52:20|43071.9|43051.9|43064.4|43044.4|43071.9|43051.9|43064.4|43044.4|11
1653663150000|2022-05-27 14:52:30|43065.6|43045.6|43073.1|43053.1|43073.1|43053.1|43064.4|43044.4|11
1653663160000|2022-05-27 14:52:40|43074.4|43054.4|43076.9|43056.9|43079.4|43059.4|43074.4|43054.4|4
1653663170000|2022-05-27 14:52:50|43078.1|43058.1|43081.9|43061.9|43081.9|43061.9|43078.1|43058.1|3
1653663180000|2022-05-27 14:53:00|43083.1|43063.1|43084.4|43064.4|43086.9|43066.9|43081.9|43061.9|4
1653663190000|2022-05-27 14:53:10|43083.2|43063.2|43084.4|43064.4|43086.9|43066.9|43081.9|43061.9|5
1653663200000|2022-05-27 14:53:20|43083.2|43063.2|43081.9|43061.9|43083.2|43063.2|43081.9|43061.9|0
1653663210000|2022-05-27 14:53:30|43080.7|43060.7|43084.4|43064.4|43084.4|43064.4|43079.4|43059.4|1
1653663220000|2022-05-27 14:53:40|43085.6|43065.6|43094.4|43074.4|43095.7|43075.7|43085.6|43065.6|12
1653663230000|2022-05-27 14:53:50|43095.6|43075.6|43095.6|43075.6|43095.6|43075.6|43095.6|43075.6|1
1653663240000|2022-05-27 14:54:00|43096.9|43076.9|43094.4|43074.4|43098.1|43078.1|43091.9|43071.9|2
1653663250000|2022-05-27 14:54:10|43095.6|43075.6|43108.1|43088.1|43108.1|43088.1|43095.6|43075.6|13
1653663260000|2022-05-27 14:54:20|43111.9|43091.9|43111.9|43091.9|43118.1|43098.1|43111.9|43091.9|8
1653663270000|2022-05-27 14:54:30|43110.6|43090.6|43110.6|43090.6|43113.2|43093.2|43109.4|43089.4|1
1653663280000|2022-05-27 14:54:40|43111.9|43091.9|43110.6|43090.6|43111.9|43091.9|43106.9|43086.9|1
1653663290000|2022-05-27 14:54:50|43109.4|43089.4|43110.6|43090.6|43111.9|43091.9|43109.4|43089.4|0
1653663300000|2022-05-27 14:55:00|43111.9|43091.9|43096.9|43076.9|43111.9|43091.9|43096.9|43076.9|9
1653663310000|2022-05-27 14:55:10|43095.7|43075.7|43084.4|43064.4|43095.7|43075.7|43084.4|43064.4|6
1653663320000|2022-05-27 14:55:20|43081.9|43061.9|43080.6|43060.6|43081.9|43061.9|43076.9|43056.9|6
1653663330000|2022-05-27 14:55:30|43078.2|43058.2|43073.2|43053.2|43080.6|43060.6|43073.2|43053.2|1
1653663340000|2022-05-27 14:55:40|43070.7|43050.7|43065.6|43045.6|43070.7|43050.7|43065.6|43045.6|1
1653663350000|2022-05-27 14:55:50|43064.4|43044.4|43065.6|43045.6|43065.6|43045.6|43061.9|43041.9|9
1653663360000|2022-05-27 14:56:00|43064.4|43044.4|43065.6|43045.6|43065.6|43045.6|43061.9|43041.9|5
1653663370000|2022-05-27 14:56:10|43066.9|43046.9|43075.6|43055.6|43075.6|43055.6|43066.9|43046.9|6
1653663380000|2022-05-27 14:56:20|43074.4|43054.4|43069.4|43049.4|43074.4|43054.4|43069.4|43049.4|0
1653663390000|2022-05-27 14:56:30|43066.9|43046.9|43061.9|43041.9|43066.9|43046.9|43060.6|43040.6|5
1653663400000|2022-05-27 14:56:40|43060.6|43040.6|43056.9|43036.9|43060.6|43040.6|43056.9|43036.9|3
1653663410000|2022-05-27 14:56:50|43059.4|43039.4|43061.9|43041.9|43064.4|43044.4|43056.9|43036.9|4
1653663420000|2022-05-27 14:57:00|43064.4|43044.4|43066.9|43046.9|43069.4|43049.4|43064.4|43044.4|5
1653663430000|2022-05-27 14:57:10|43068.1|43048.1|43069.4|43049.4|43069.4|43049.4|43068.1|43048.1|3
1653663450000|2022-05-27 14:57:30|43064.4|43044.4|43063.2|43043.2|43064.4|43044.4|43063.2|43043.2|4
1653663460000|2022-05-27 14:57:40|43065.7|43045.7|43073.1|43053.1|43073.1|43053.1|43065.7|43045.7|5
1653663470000|2022-05-27 14:57:50|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|0
1653663480000|2022-05-27 14:58:00|43076.9|43056.9|43086.9|43066.9|43091.9|43071.9|43076.9|43056.9|12
1653663490000|2022-05-27 14:58:10|||||||||13
1653663500000|2022-05-27 14:58:20|43085.7|43065.7|43076.9|43056.9|43085.7|43065.7|43076.9|43056.9|0
1653663510000|2022-05-27 14:58:30|43069.4|43049.4|43069.4|43049.4|43071.9|43051.9|43069.4|43049.4|0
1653663530000|2022-05-27 14:58:50|43066.9|43046.9|43056.9|43036.9|43066.9|43046.9|43056.9|43036.9|10
1653663540000|2022-05-27 14:59:00|43055.7|43035.7|43048.1|43028.1|43055.7|43035.7|43041.9|43021.9|14
1653663550000|2022-05-27 14:59:10|43049.4|43029.4|43046.9|43026.9|43051.9|43031.9|43046.9|43026.9|4
1653663560000|2022-05-27 14:59:20|43049.4|43029.4|43064.4|43044.4|43064.4|43044.4|43049.4|43029.4|5
1653663570000|2022-05-27 14:59:30|43068.1|43048.1|43071.9|43051.9|43076.9|43056.9|43068.1|43048.1|3
1653663580000|2022-05-27 14:59:40|43070.7|43050.7|43063.2|43043.2|43070.7|43050.7|43063.2|43043.2|1
1653663590000|2022-05-27 14:59:50|43059.4|43039.4|43066.9|43046.9|43070.7|43050.7|43055.7|43035.7|11
1653663600000|2022-05-27 15:00:00|43068.2|43048.2|43076.9|43056.9|43081.9|43061.9|43068.2|43048.2|13
1653663610000|2022-05-27 15:00:10|43078.2|43058.2|43081.9|43061.9|43084.4|43064.4|43078.2|43058.2|5
1653663620000|2022-05-27 15:00:20|43083.2|43063.2|43081.9|43061.9|43084.4|43064.4|43081.9|43061.9|0
1653663630000|2022-05-27 15:00:30|43083.2|43063.2|43079.4|43059.4|43084.4|43064.4|43079.4|43059.4|8
1653663640000|2022-05-27 15:00:40|43078.2|43058.2|43069.4|43049.4|43078.2|43058.2|43069.4|43049.4|11
1653663650000|2022-05-27 15:00:50|43066.9|43046.9|43065.7|43045.7|43066.9|43046.9|43065.7|43045.7|0
1653663660000|2022-05-27 15:01:00|43064.4|43044.4|43066.9|43046.9|43066.9|43046.9|43054.4|43034.4|17
1653663670000|2022-05-27 15:01:10|43065.7|43045.7|43059.5|43039.5|43065.7|43045.7|43059.5|43039.5|1
1653663680000|2022-05-27 15:01:20|43058.2|43038.2|43046.9|43026.9|43058.2|43038.2|43046.9|43026.9|9
1653663690000|2022-05-27 15:01:30|43045.7|43025.7|43036.9|43016.9|43045.7|43025.7|43033.2|43013.2|3
1653663700000|2022-05-27 15:01:40|43035.7|43015.7|43019.4|42999.4|43035.7|43015.7|43019.4|42999.4|19
1653663710000|2022-05-27 15:01:50|43021.9|43001.9|43021.9|43001.9|43021.9|43001.9|43019.4|42999.4|10
1653663720000|2022-05-27 15:02:00|43023.2|43003.2|43005.7|42985.7|43023.2|43003.2|42996.9|42976.9|21
1653663730000|2022-05-27 15:02:10|43004.4|42984.4|43001.9|42981.9|43005.7|42985.7|43001.9|42981.9|10
1653663740000|2022-05-27 15:02:20|43004.4|42984.4|42995.7|42975.7|43005.7|42985.7|42991.9|42971.9|8
1653663750000|2022-05-27 15:02:30|42994.4|42974.4|42979.4|42959.4|42994.4|42974.4|42979.4|42959.4|12
1653663760000|2022-05-27 15:02:40|42980.7|42960.7|42988.2|42968.2|42988.2|42968.2|42980.7|42960.7|27
1653663770000|2022-05-27 15:02:50|42991.9|42971.9|43001.9|42981.9|43006.9|42986.9|42991.9|42971.9|11
1653663780000|2022-05-27 15:03:00|43004.4|42984.4|43001.9|42981.9|43004.4|42984.4|43001.9|42981.9|5
1653663790000|2022-05-27 15:03:10|||||||||1
1653663800000|2022-05-27 15:03:20|42999.4|42979.4|42998.2|42978.2|42999.4|42979.4|42998.2|42978.2|8
1653663810000|2022-05-27 15:03:30|42996.9|42976.9|42996.9|42976.9|42999.4|42979.4|42995.7|42975.7|5
1653663820000|2022-05-27 15:03:40|42999.4|42979.4|43001.9|42981.9|43001.9|42981.9|42999.4|42979.4|2
1653663830000|2022-05-27 15:03:50|43003.2|42983.2|43006.9|42986.9|43006.9|42986.9|43001.9|42981.9|6
1653663840000|2022-05-27 15:04:00|43004.4|42984.4|42996.9|42976.9|43004.4|42984.4|42995.7|42975.7|11
1653663850000|2022-05-27 15:04:10|42998.2|42978.2|42999.4|42979.4|42999.4|42979.4|42996.9|42976.9|7
1653663860000|2022-05-27 15:04:20|43000.7|42980.7|42996.9|42976.9|43009.4|42989.4|42996.9|42976.9|25
1653663870000|2022-05-27 15:04:30|43000.7|42980.7|42998.2|42978.2|43000.7|42980.7|42998.2|42978.2|5
1653663880000|2022-05-27 15:04:40|42993.2|42973.2|42990.7|42970.7|42994.4|42974.4|42990.7|42970.7|6
1653663890000|2022-05-27 15:04:50|42988.2|42968.2|42976.9|42956.9|42988.2|42968.2|42976.9|42956.9|15
1653663900000|2022-05-27 15:05:00|42979.4|42959.4|42976.9|42956.9|42979.4|42959.4|42975.7|42955.7|9
1653663910000|2022-05-27 15:05:10|42979.4|42959.4|42983.2|42963.2|42983.2|42963.2|42979.4|42959.4|6
1653663920000|2022-05-27 15:05:20|42984.4|42964.4|42984.4|42964.4|42988.2|42968.2|42984.4|42964.4|5
1653663930000|2022-05-27 15:05:30|42988.2|42968.2|42988.2|42968.2|42988.2|42968.2|42986.9|42966.9|7
1653663940000|2022-05-27 15:05:40|42989.4|42969.4|42991.9|42971.9|42991.9|42971.9|42989.4|42969.4|1
1653663950000|2022-05-27 15:05:50|42993.2|42973.2|42995.7|42975.7|42996.9|42976.9|42991.9|42971.9|16
1653663960000|2022-05-27 15:06:00|42994.4|42974.4|42995.7|42975.7|42995.7|42975.7|42993.2|42973.2|3
1653663970000|2022-05-27 15:06:10|42994.4|42974.4|42999.4|42979.4|42999.4|42979.4|42994.4|42974.4|8
1653663980000|2022-05-27 15:06:20|43000.7|42980.7|43005.7|42985.7|43005.7|42985.7|42999.4|42979.4|4
1653663990000|2022-05-27 15:06:30|43006.9|42986.9|43011.9|42991.9|43011.9|42991.9|43006.9|42986.9|3
1653664000000|2022-05-27 15:06:40|43010.7|42990.7|43009.4|42989.4|43016.9|42996.9|43009.4|42989.4|2
1653664010000|2022-05-27 15:06:50|43010.7|42990.7|43011.9|42991.9|43014.4|42994.4|43010.7|42990.7|3
1653664020000|2022-05-27 15:07:00|43014.4|42994.4|43011.9|42991.9|43016.9|42996.9|43011.9|42991.9|3
1653664030000|2022-05-27 15:07:10|43013.2|42993.2|43013.2|42993.2|43016.9|42996.9|43011.9|42991.9|7
1653664040000|2022-05-27 15:07:20|43014.4|42994.4|43011.9|42991.9|43016.9|42996.9|43011.9|42991.9|4
1653664050000|2022-05-27 15:07:30|43016.9|42996.9|43011.9|42991.9|43016.9|42996.9|43011.9|42991.9|1
1653664070000|2022-05-27 15:07:50|43014.4|42994.4|43014.4|42994.4|43014.4|42994.4|43014.4|42994.4|6
1653664080000|2022-05-27 15:08:00|43016.9|42996.9|43016.9|42996.9|43016.9|42996.9|43016.9|42996.9|7
1653664090000|2022-05-27 15:08:10|43019.4|42999.4|43024.4|43004.4|43024.4|43004.4|43019.4|42999.4|6
1653664100000|2022-05-27 15:08:20|43023.2|43003.2|43021.9|43001.9|43023.2|43003.2|43021.9|43001.9|3
1653664110000|2022-05-27 15:08:30|43020.7|43000.7|43016.9|42996.9|43020.7|43000.7|43016.9|42996.9|7
1653664120000|2022-05-27 15:08:40|43019.4|42999.4|43026.9|43006.9|43026.9|43006.9|43019.4|42999.4|9
1653664130000|2022-05-27 15:08:50|43029.4|43009.4|43031.9|43011.9|43033.2|43013.2|43029.4|43009.4|3
1653664140000|2022-05-27 15:09:00|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|0
1653664150000|2022-05-27 15:09:10|43031.9|43011.9|43024.4|43004.4|43031.9|43011.9|43024.4|43004.4|10
1653664160000|2022-05-27 15:09:20|43021.9|43001.9|43021.9|43001.9|43021.9|43001.9|43016.9|42996.9|10
1653664170000|2022-05-27 15:09:30|43020.7|43000.7|43029.4|43009.4|43029.4|43009.4|43018.2|42998.2|6
1653664180000|2022-05-27 15:09:40|43028.2|43008.2|43026.9|43006.9|43028.2|43008.2|43026.9|43006.9|6
1653664190000|2022-05-27 15:09:50|43034.3|43014.3|43051.9|43031.9|43054.4|43034.4|43034.3|43014.3|17
1653664200000|2022-05-27 15:10:00|43054.4|43034.4|43046.9|43026.9|43054.4|43034.4|43046.9|43026.9|3
1653664210000|2022-05-27 15:10:10|43050.7|43030.7|43046.9|43026.9|43051.9|43031.9|43046.9|43026.9|2
1653664220000|2022-05-27 15:10:20|43049.4|43029.4|43046.9|43026.9|43049.4|43029.4|43046.9|43026.9|8
1653664230000|2022-05-27 15:10:30|43045.7|43025.7|43051.9|43031.9|43051.9|43031.9|43045.7|43025.7|13
1653664240000|2022-05-27 15:10:40|43049.4|43029.4|43046.9|43026.9|43049.4|43029.4|43046.9|43026.9|0
1653664250000|2022-05-27 15:10:50|||||||||5
1653664260000|2022-05-27 15:11:00|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|0
1653664270000|2022-05-27 15:11:10|43046.9|43026.9|43046.9|43026.9|43049.4|43029.4|43046.9|43026.9|2
1653664280000|2022-05-27 15:11:20|43049.4|43029.4|43056.9|43036.9|43056.9|43036.9|43049.4|43029.4|7
1653664290000|2022-05-27 15:11:30|43055.7|43035.7|43058.2|43038.2|43058.2|43038.2|43054.4|43034.4|100
1653664300000|2022-05-27 15:11:40|43055.7|43035.7|43058.2|43038.2|43058.2|43038.2|43054.5|43034.5|11
1653664310000|2022-05-27 15:11:50|43057|43037|43058.2|43038.2|43058.2|43038.2|43057|43037|4
1653664320000|2022-05-27 15:12:00|43057|43037|43058.2|43038.2|43059.5|43039.5|43057|43037|4
1653664330000|2022-05-27 15:12:10|43059.4|43039.4|43063.2|43043.2|43063.2|43043.2|43059.4|43039.4|8
1653664340000|2022-05-27 15:12:20|43064.5|43044.5|43069.5|43049.5|43069.5|43049.5|43064.5|43044.5|10
1653664350000|2022-05-27 15:12:30|43070.7|43050.7|43083.2|43063.2|43089.5|43069.5|43068.2|43048.2|19
1653664360000|2022-05-27 15:12:40|43084.4|43064.4|43085.7|43065.7|43085.7|43065.7|43083.2|43063.2|0
1653664370000|2022-05-27 15:12:50|43083.2|43063.2|43084.5|43064.5|43087|43067|43083.2|43063.2|5
1653664380000|2022-05-27 15:13:00|43085.7|43065.7|43088.2|43068.2|43090.7|43070.7|43084.5|43064.5|6
1653664390000|2022-05-27 15:13:10|43089.4|43069.4|43085.7|43065.7|43089.5|43069.5|43084.5|43064.5|7
1653664400000|2022-05-27 15:13:20|43084.5|43064.5|43087|43067|43088.2|43068.2|43084.5|43064.5|7
1653664410000|2022-05-27 15:13:30|43088.2|43068.2|43088.2|43068.2|43090.7|43070.7|43088.2|43068.2|2
1653664420000|2022-05-27 15:13:40|43087|43067|43090.7|43070.7|43090.7|43070.7|43087|43067|9
1653664430000|2022-05-27 15:13:50|43087|43067|43087|43067|43087|43067|43087|43067|4
1653664440000|2022-05-27 15:14:00|43090.7|43070.7|43088.2|43068.2|43090.7|43070.7|43088.2|43068.2|36
1653664450000|2022-05-27 15:14:10|43089.4|43069.4|43092|43072|43094.5|43074.5|43088.3|43068.3|3
1653664460000|2022-05-27 15:14:20|43090.8|43070.8|43089.5|43069.5|43090.8|43070.8|43089.5|43069.5|2
1653664470000|2022-05-27 15:14:30|43092|43072|43089.5|43069.5|43092|43072|43089.5|43069.5|9
1653664480000|2022-05-27 15:14:40|43087|43067|43087|43067|43089.5|43069.5|43085.8|43065.8|3
1653664490000|2022-05-27 15:14:50|43085.8|43065.8|43084.5|43064.5|43085.8|43065.8|43084.5|43064.5|2
1653664500000|2022-05-27 15:15:00|43085.8|43065.8|43089.5|43069.5|43089.5|43069.5|43084.5|43064.5|4
1653664510000|2022-05-27 15:15:10|43087|43067|43087|43067|43087|43067|43087|43067|1
1653664520000|2022-05-27 15:15:20|43085.8|43065.8|43092|43072|43092|43072|43085.8|43065.8|7
1653664530000|2022-05-27 15:15:30|43094.5|43074.5|43092|43072|43094.5|43074.5|43092|43072|3
1653664540000|2022-05-27 15:15:40|||||||||7
1653664550000|2022-05-27 15:15:50|||||||||2
1653664560000|2022-05-27 15:16:00|43093.3|43073.3|43109.5|43089.5|43109.5|43089.5|43093.3|43073.3|19
1653664570000|2022-05-27 15:16:10|43114.5|43094.5|43114.5|43094.5|43114.5|43094.5|43114.5|43094.5|7
1653664580000|2022-05-27 15:16:20|||||||||7
1653664590000|2022-05-27 15:16:30|||||||||2
1653664600000|2022-05-27 15:16:40|||||||||9
1653664610000|2022-05-27 15:16:50|43113.3|43093.3|43118.3|43098.3|43118.3|43098.3|43113.3|43093.3|14
1653664620000|2022-05-27 15:17:00|43120.8|43100.8|43127|43107|43127|43107|43120.8|43100.8|6
1653664630000|2022-05-27 15:17:10|43129.5|43109.5|43129.5|43109.5|43134.5|43114.5|43127|43107|16
1653664640000|2022-05-27 15:17:20|43127|43107|43129.5|43109.5|43129.5|43109.5|43125.8|43105.8|9
1653664650000|2022-05-27 15:17:30|43130.8|43110.8|43130.8|43110.8|43133.3|43113.3|43129.5|43109.5|11
1653664660000|2022-05-27 15:17:40|43132|43112|43133.3|43113.3|43133.3|43113.3|43132|43112|4
1653664670000|2022-05-27 15:17:50|||||||||6
1653664680000|2022-05-27 15:18:00|43142|43122|43134.5|43114.5|43144.5|43124.5|43134.5|43114.5|56
1653664690000|2022-05-27 15:18:10|43135.8|43115.8|43134.5|43114.5|43135.8|43115.8|43132|43112|7
1653664700000|2022-05-27 15:18:20|43132|43112|43139.5|43119.5|43142|43122|43130.8|43110.8|10
1653664710000|2022-05-27 15:18:30|43140.8|43120.8|43139.5|43119.5|43140.8|43120.8|43139.5|43119.5|1
1653664720000|2022-05-27 15:18:40|43137|43117|43133.3|43113.3|43137|43117|43133.3|43113.3|3
1653664730000|2022-05-27 15:18:50|||||||||4
1653664740000|2022-05-27 15:19:00|||||||||1
1653664750000|2022-05-27 15:19:10|43140.8|43120.8|43142.1|43122.1|43142.1|43122.1|43140.8|43120.8|5
1653664760000|2022-05-27 15:19:20|43140.8|43120.8|43139.6|43119.6|43142.1|43122.1|43139.6|43119.6|3
1653664770000|2022-05-27 15:19:30|43137.1|43117.1|43140.8|43120.8|43140.8|43120.8|43137.1|43117.1|5
1653664780000|2022-05-27 15:19:40|43139.6|43119.6|43139.6|43119.6|43139.6|43119.6|43139.6|43119.6|3
1653664790000|2022-05-27 15:19:50|43135.8|43115.8|43132.1|43112.1|43135.8|43115.8|43132.1|43112.1|3
1653664800000|2022-05-27 15:20:00|43133.3|43113.3|43122.1|43102.1|43133.3|43113.3|43122.1|43102.1|11
1653664810000|2022-05-27 15:20:10|43120.8|43100.8|43122.1|43102.1|43122.1|43102.1|43120.8|43100.8|6
1653664820000|2022-05-27 15:20:20|43123.3|43103.3|43124.6|43104.6|43124.6|43104.6|43123.3|43103.3|2
1653664830000|2022-05-27 15:20:30|43123.3|43103.3|43120.8|43100.8|43123.3|43103.3|43120.8|43100.8|3
1653664840000|2022-05-27 15:20:40|43119.6|43099.6|43118.3|43098.3|43119.6|43099.6|43118.3|43098.3|1
1653664850000|2022-05-27 15:20:50|43119.6|43099.6|43137.1|43117.1|43138.3|43118.3|43119.6|43099.6|11
1653664860000|2022-05-27 15:21:00|43139.6|43119.6|43139.6|43119.6|43139.6|43119.6|43137.1|43117.1|3
1653664870000|2022-05-27 15:21:10|43140.8|43120.8|43164.6|43144.6|43165.8|43145.8|43140.8|43120.8|18
1653664880000|2022-05-27 15:21:20|43167.1|43147.1|43162.1|43142.1|43167.1|43147.1|43162.1|43142.1|7
1653664890000|2022-05-27 15:21:30|43159.6|43139.6|43158.3|43138.3|43159.6|43139.6|43158.3|43138.3|1
1653664900000|2022-05-27 15:21:40|43159.6|43139.6|43165.8|43145.8|43165.8|43145.8|43159.6|43139.6|5
1653664910000|2022-05-27 15:21:50|43167|43147|43163.3|43143.3|43167.1|43147.1|43163.3|43143.3|5
1653664920000|2022-05-27 15:22:00|43162.1|43142.1|43162.1|43142.1|43162.1|43142.1|43162.1|43142.1|1
1653664930000|2022-05-27 15:22:10|43160.8|43140.8|43159.6|43139.6|43160.8|43140.8|43159.6|43139.6|0
1653664940000|2022-05-27 15:22:20|43157.1|43137.1|43157.1|43137.1|43157.1|43137.1|43153.3|43133.3|12
1653664950000|2022-05-27 15:22:30|43158.3|43138.3|43159.6|43139.6|43159.6|43139.6|43157.1|43137.1|1
1653664960000|2022-05-27 15:22:40|43157.1|43137.1|43157.1|43137.1|43157.1|43137.1|43157.1|43137.1|3
1653664970000|2022-05-27 15:22:50|43155.8|43135.8|43157.1|43137.1|43158.3|43138.3|43155.8|43135.8|2
1653664980000|2022-05-27 15:23:00|43155.8|43135.8|43155.8|43135.8|43155.8|43135.8|43153.3|43133.3|3
1653664990000|2022-05-27 15:23:10|43154.6|43134.6|43152.1|43132.1|43154.6|43134.6|43152.1|43132.1|6
1653665000000|2022-05-27 15:23:20|43150.8|43130.8|43149.6|43129.6|43150.8|43130.8|43149.6|43129.6|3
1653665010000|2022-05-27 15:23:30|43148.3|43128.3|43148.3|43128.3|43148.3|43128.3|43148.3|43128.3|18
1653665020000|2022-05-27 15:23:40|43149.6|43129.6|43149.6|43129.6|43149.6|43129.6|43149.6|43129.6|2
1653665030000|2022-05-27 15:23:50|||||||||1
1653665040000|2022-05-27 15:24:00|||||||||9
1653665060000|2022-05-27 15:24:20|||||||||3
1653665070000|2022-05-27 15:24:30|||||||||5
1653665080000|2022-05-27 15:24:40|43148.3|43128.3|43147.1|43127.1|43148.3|43128.3|43147.1|43127.1|3
1653665090000|2022-05-27 15:24:50|43145.8|43125.8|43145.8|43125.8|43145.8|43125.8|43145.8|43125.8|5
1653665100000|2022-05-27 15:25:00|43147.1|43127.1|43149.6|43129.6|43149.6|43129.6|43147.1|43127.1|12
1653665110000|2022-05-27 15:25:10|43148.3|43128.3|43134.6|43114.6|43148.3|43128.3|43134.6|43114.6|5
1653665120000|2022-05-27 15:25:20|43133.3|43113.3|43133.3|43113.3|43133.3|43113.3|43133.3|43113.3|2
1653665130000|2022-05-27 15:25:30|43132.1|43112.1|43125.8|43105.8|43132.1|43112.1|43124.6|43104.6|9
1653665140000|2022-05-27 15:25:40|43124.6|43104.6|43125.8|43105.8|43125.8|43105.8|43122.1|43102.1|5
1653665150000|2022-05-27 15:25:50|43124.6|43104.6|43125.8|43105.8|43125.8|43105.8|43124.6|43104.6|2
1653665160000|2022-05-27 15:26:00|43124.6|43104.6|43133.3|43113.3|43133.3|43113.3|43124.6|43104.6|5
1653665170000|2022-05-27 15:26:10|43132.1|43112.1|43130.8|43110.8|43132.1|43112.1|43130.8|43110.8|17
1653665180000|2022-05-27 15:26:20|43129.6|43109.6|43128.3|43108.3|43129.6|43109.6|43128.3|43108.3|154
1653665190000|2022-05-27 15:26:30|43127.1|43107.1|43124.6|43104.6|43127.1|43107.1|43120.9|43100.9|17
1653665200000|2022-05-27 15:26:40|43123.3|43103.3|43123.3|43103.3|43123.3|43103.3|43123.3|43103.3|0
1653665210000|2022-05-27 15:26:50|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|10
1653665220000|2022-05-27 15:27:00|||||||||15
1653665230000|2022-05-27 15:27:10|43123.3|43103.3|43123.3|43103.3|43123.3|43103.3|43123.3|43103.3|8
1653665240000|2022-05-27 15:27:20|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|0
1653665250000|2022-05-27 15:27:30|43123.3|43103.3|43123.3|43103.3|43123.3|43103.3|43123.3|43103.3|8
1653665260000|2022-05-27 15:27:40|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|2
1653665270000|2022-05-27 15:27:50|43123.3|43103.3|43120.8|43100.8|43123.3|43103.3|43120.8|43100.8|3
1653665280000|2022-05-27 15:28:00|43119.6|43099.6|43119.6|43099.6|43119.6|43099.6|43119.6|43099.6|6
1653665290000|2022-05-27 15:28:10|43120.8|43100.8|43120.8|43100.8|43120.8|43100.8|43120.8|43100.8|4
1653665300000|2022-05-27 15:28:20|43119.6|43099.6|43117.1|43097.1|43119.6|43099.6|43117.1|43097.1|1
1653665310000|2022-05-27 15:28:30|43115.8|43095.8|43115.8|43095.8|43115.8|43095.8|43114.6|43094.6|8
1653665320000|2022-05-27 15:28:40|43114.6|43094.6|43114.6|43094.6|43115.8|43095.8|43114.6|43094.6|1
1653665340000|2022-05-27 15:29:00|43113.4|43093.4|43112.1|43092.1|43113.4|43093.4|43112.1|43092.1|8
1653665350000|2022-05-27 15:29:10|43115.8|43095.8|43114.6|43094.6|43115.8|43095.8|43113.4|43093.4|5
1653665360000|2022-05-27 15:29:20|43115.8|43095.8|43115.8|43095.8|43117.1|43097.1|43115.8|43095.8|0
1653665370000|2022-05-27 15:29:30|43114.6|43094.6|43114.6|43094.6|43114.6|43094.6|43114.6|43094.6|6
1653665380000|2022-05-27 15:29:40|43117.1|43097.1|43119.6|43099.6|43119.6|43099.6|43117.1|43097.1|13
1653665390000|2022-05-27 15:29:50|43118.3|43098.3|43118.3|43098.3|43119.6|43099.6|43118.3|43098.3|10
1653665400000|2022-05-27 15:30:00|43119.6|43099.6|43122.1|43102.1|43122.1|43102.1|43118.3|43098.3|10
1653665410000|2022-05-27 15:30:10|43123.3|43103.3|43124.6|43104.6|43124.6|43104.6|43123.3|43103.3|10
1653665420000|2022-05-27 15:30:20|43125.8|43105.8|43124.6|43104.6|43125.8|43105.8|43123.3|43103.3|6
1653665430000|2022-05-27 15:30:30|43123.3|43103.3|43120.8|43100.8|43123.3|43103.3|43120.8|43100.8|5
1653665440000|2022-05-27 15:30:40|43123.3|43103.3|43120.8|43100.8|43123.3|43103.3|43120.8|43100.8|2
1653665450000|2022-05-27 15:30:50|43119.6|43099.6|43115.9|43095.9|43119.6|43099.6|43115.8|43095.8|19
1653665460000|2022-05-27 15:31:00|43114.7|43094.7|43110.8|43090.8|43114.7|43094.7|43110.8|43090.8|10
1653665470000|2022-05-27 15:31:10|43109.6|43089.6|43108.3|43088.3|43109.6|43089.6|43108.3|43088.3|12
1653665480000|2022-05-27 15:31:20|||||||||1
1653665490000|2022-05-27 15:31:30|43107.1|43087.1|43104.6|43084.6|43107.1|43087.1|43104.6|43084.6|2
1653665500000|2022-05-27 15:31:40|||||||||2
1653665510000|2022-05-27 15:31:50|43103.4|43083.4|43103.4|43083.4|43104.6|43084.6|43103.4|43083.4|6
1653665520000|2022-05-27 15:32:00|43102.1|43082.1|43102.1|43082.1|43102.1|43082.1|43102.1|43082.1|3
1653665530000|2022-05-27 15:32:10|43098.4|43078.4|43098.4|43078.4|43098.4|43078.4|43098.4|43078.4|4
1653665540000|2022-05-27 15:32:20|43100.9|43080.9|43109.6|43089.6|43109.6|43089.6|43100.8|43080.8|11
1653665550000|2022-05-27 15:32:30|43110.8|43090.8|43109.6|43089.6|43110.8|43090.8|43109.6|43089.6|5
1653665560000|2022-05-27 15:32:40|43113.3|43093.3|43113.3|43093.3|43114.6|43094.6|43113.3|43093.3|9
1653665570000|2022-05-27 15:32:50|43114.6|43094.6|43117.1|43097.1|43117.1|43097.1|43114.6|43094.6|3
1653665580000|2022-05-27 15:33:00|43115.8|43095.8|43114.6|43094.6|43115.8|43095.8|43114.6|43094.6|4
1653665590000|2022-05-27 15:33:10|43113.3|43093.3|43113.3|43093.3|43113.3|43093.3|43113.3|43093.3|7
1653665600000|2022-05-27 15:33:20|43112.1|43092.1|43112.1|43092.1|43112.1|43092.1|43112.1|43092.1|3
1653665610000|2022-05-27 15:33:30|43110.8|43090.8|43112.1|43092.1|43114.6|43094.6|43110.8|43090.8|7
1653665620000|2022-05-27 15:33:40|43113.3|43093.3|43112.1|43092.1|43113.3|43093.3|43112.1|43092.1|0
1653665630000|2022-05-27 15:33:50|43113.3|43093.3|43113.3|43093.3|43113.3|43093.3|43113.3|43093.3|2
1653665640000|2022-05-27 15:34:00|43112.1|43092.1|43113.3|43093.3|43113.3|43093.3|43109.6|43089.6|13
1653665650000|2022-05-27 15:34:10|43112.1|43092.1|43112.1|43092.1|43112.1|43092.1|43112.1|43092.1|1
1653665660000|2022-05-27 15:34:20|43113.3|43093.3|43112.1|43092.1|43113.3|43093.3|43112.1|43092.1|2
1653665670000|2022-05-27 15:34:30|43113.3|43093.3|43114.6|43094.6|43114.6|43094.6|43113.3|43093.3|9
1653665690000|2022-05-27 15:34:50|43113.3|43093.3|43113.3|43093.3|43114.6|43094.6|43112.1|43092.1|9
1653665700000|2022-05-27 15:35:00|43112.1|43092.1|43114.6|43094.6|43114.6|43094.6|43109.6|43089.6|8
1653665710000|2022-05-27 15:35:10|43113.3|43093.3|43110.8|43090.8|43114.6|43094.6|43110.8|43090.8|9
1653665720000|2022-05-27 15:35:20|43113.3|43093.3|43110.8|43090.8|43113.3|43093.3|43110.8|43090.8|8
1653665730000|2022-05-27 15:35:30|43112.1|43092.1|43109.6|43089.6|43114.6|43094.6|43107.1|43087.1|11
1653665740000|2022-05-27 15:35:40|43110.9|43090.9|43114.6|43094.6|43114.6|43094.6|43110.9|43090.9|4
1653665750000|2022-05-27 15:35:50|43113.4|43093.4|43112.1|43092.1|43113.4|43093.4|43112.1|43092.1|1
1653665760000|2022-05-27 15:36:00|43114.6|43094.6|43112.1|43092.1|43114.6|43094.6|43112.1|43092.1|4
1653665770000|2022-05-27 15:36:10|43114.6|43094.6|43112.1|43092.1|43114.6|43094.6|43112.1|43092.1|3
1653665780000|2022-05-27 15:36:20|43110.9|43090.9|43098.4|43078.4|43110.9|43090.9|43098.4|43078.4|13
1653665790000|2022-05-27 15:36:30|43102.1|43082.1|43103.3|43083.3|43104.6|43084.6|43102.1|43082.1|9
1653665800000|2022-05-27 15:36:40|||||||||1
1653665810000|2022-05-27 15:36:50|43100.8|43080.8|43092.2|43072.2|43100.8|43080.8|43092.2|43072.2|14
1653665820000|2022-05-27 15:37:00|43090.9|43070.9|43083.4|43063.4|43090.9|43070.9|43082.1|43062.1|27
1653665830000|2022-05-27 15:37:10|43082.1|43062.1|43080.9|43060.9|43082.1|43062.1|43080.9|43060.9|3
1653665840000|2022-05-27 15:37:20|43079.7|43059.7|43089.6|43069.6|43089.6|43069.6|43078.4|43058.4|12
1653665850000|2022-05-27 15:37:30|43075.8|43055.8|43078.3|43058.3|43078.3|43058.3|43075.8|43055.8|9
1653665860000|2022-05-27 15:37:40|43077.1|43057.1|43072.1|43052.1|43077.1|43057.1|43069.6|43049.6|5
1653665870000|2022-05-27 15:37:50|43073.4|43053.4|43075.9|43055.9|43075.9|43055.9|43073.4|43053.4|1
1653665880000|2022-05-27 15:38:00|43077.1|43057.1|43079.6|43059.6|43079.6|43059.6|43077.1|43057.1|6
1653665890000|2022-05-27 15:38:10|43078.4|43058.4|43079.6|43059.6|43079.6|43059.6|43077.1|43057.1|7
1653665900000|2022-05-27 15:38:20|43080.9|43060.9|43084.6|43064.6|43084.6|43064.6|43079.6|43059.6|2
1653665910000|2022-05-27 15:38:30|||||||||3
1653665930000|2022-05-27 15:38:50|||||||||1
1653665940000|2022-05-27 15:39:00|43083.4|43063.4|43087.1|43067.1|43087.1|43067.1|43083.4|43063.4|12
1653665950000|2022-05-27 15:39:10|43094.6|43074.6|43087.1|43067.1|43098.3|43078.3|43084.7|43064.7|12
1653665960000|2022-05-27 15:39:20|43085.9|43065.9|43085.9|43065.9|43085.9|43065.9|43085.9|43065.9|5
1653665970000|2022-05-27 15:39:30|43084.7|43064.7|43082.2|43062.2|43084.7|43064.7|43082.2|43062.2|4
1653665980000|2022-05-27 15:39:40|43080.9|43060.9|43078.3|43058.3|43080.9|43060.9|43078.3|43058.3|2
1653665990000|2022-05-27 15:39:50|43077.1|43057.1|43075.9|43055.9|43077.1|43057.1|43075.9|43055.9|1
1653666000000|2022-05-27 15:40:00|43074.7|43054.7|43070.9|43050.9|43074.7|43054.7|43070.9|43050.9|17
1653666010000|2022-05-27 15:40:10|43072.1|43052.1|43072.1|43052.1|43072.1|43052.1|43072.1|43052.1|6
1653666030000|2022-05-27 15:40:30|43068.4|43048.4|43060.9|43040.9|43068.4|43048.4|43060.9|43040.9|13
1653666040000|2022-05-27 15:40:40|43062.1|43042.1|43062.1|43042.1|43062.1|43042.1|43062.1|43042.1|2
1653666050000|2022-05-27 15:40:50|43059.6|43039.6|43059.6|43039.6|43059.6|43039.6|43059.6|43039.6|2
1653666060000|2022-05-27 15:41:00|43060.9|43040.9|43059.6|43039.6|43060.9|43040.9|43058.4|43038.4|5
1653666070000|2022-05-27 15:41:10|43060.8|43040.8|43059.6|43039.6|43062.1|43042.1|43057.1|43037.1|6
1653666080000|2022-05-27 15:41:20|43060.8|43040.8|43062.1|43042.1|43062.1|43042.1|43060.8|43040.8|5
1653666090000|2022-05-27 15:41:30|43064.6|43044.6|43062.1|43042.1|43064.6|43044.6|43062.1|43042.1|7
1653666100000|2022-05-27 15:41:40|||||||||2
1653666110000|2022-05-27 15:41:50|43060.9|43040.9|43064.6|43044.6|43064.6|43044.6|43060.9|43040.9|6
1653666120000|2022-05-27 15:42:00|43060.9|43040.9|43060.9|43040.9|43062.1|43042.1|43060.9|43040.9|4
1653666130000|2022-05-27 15:42:10|43062.1|43042.1|43063.3|43043.3|43063.3|43043.3|43062.1|43042.1|3
1653666140000|2022-05-27 15:42:20|43064.6|43044.6|43067.1|43047.1|43067.1|43047.1|43064.6|43044.6|17
1653666150000|2022-05-27 15:42:30|||||||||3
1653666160000|2022-05-27 15:42:40|43068.3|43048.3|43073.3|43053.3|43073.3|43053.3|43068.3|43048.3|6
1653666170000|2022-05-27 15:42:50|43074.6|43054.6|43078.3|43058.3|43078.3|43058.3|43074.6|43054.6|1
1653666180000|2022-05-27 15:43:00|43079.6|43059.6|43082.1|43062.1|43082.1|43062.1|43079.6|43059.6|6
1653666190000|2022-05-27 15:43:10|43079.6|43059.6|43087.1|43067.1|43087.1|43067.1|43079.6|43059.6|6
1653666200000|2022-05-27 15:43:20|43085.9|43065.9|43084.6|43064.6|43085.9|43065.9|43084.6|43064.6|4
1653666210000|2022-05-27 15:43:30|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|5
1653666220000|2022-05-27 15:43:40|43081|43061|43074.6|43054.6|43081|43061|43074.6|43054.6|8
1653666230000|2022-05-27 15:43:50|43075.8|43055.8|43075.8|43055.8|43075.8|43055.8|43075.8|43055.8|3
1653666240000|2022-05-27 15:44:00|43074.6|43054.6|43074.6|43054.6|43074.6|43054.6|43074.6|43054.6|6
1653666250000|2022-05-27 15:44:10|43073.4|43053.4|43074.6|43054.6|43074.6|43054.6|43073.3|43053.3|0
1653666260000|2022-05-27 15:44:20|43072.1|43052.1|43069.6|43049.6|43072.1|43052.1|43069.6|43049.6|2
1653666270000|2022-05-27 15:44:30|43068.4|43048.4|43053.4|43033.4|43068.4|43048.4|43052.2|43032.2|15
1653666280000|2022-05-27 15:44:40|43052.2|43032.2|43052.2|43032.2|43052.2|43032.2|43052.2|43032.2|3
1653666290000|2022-05-27 15:44:50|43045.9|43025.9|43043.5|43023.5|43045.9|43025.9|43043.5|43023.5|6
1653666300000|2022-05-27 15:45:00|43040.9|43020.9|43040.9|43020.9|43040.9|43020.9|43037.2|43017.2|10
1653666310000|2022-05-27 15:45:10|43042.1|43022.1|43047.1|43027.1|43048.3|43028.3|43042.1|43022.1|5
1653666320000|2022-05-27 15:45:20|43045.9|43025.9|43042.2|43022.2|43047.1|43027.1|43042.2|43022.2|5
1653666330000|2022-05-27 15:45:30|43039.6|43019.6|43042.1|43022.1|43042.1|43022.1|43039.6|43019.6|4
1653666340000|2022-05-27 15:45:40|43044.6|43024.6|43047.1|43027.1|43047.1|43027.1|43044.6|43024.6|13
1653666350000|2022-05-27 15:45:50|43049.6|43029.6|43049.6|43029.6|43052.1|43032.1|43049.6|43029.6|7
1653666360000|2022-05-27 15:46:00|43048.4|43028.4|43044.6|43024.6|43048.4|43028.4|43044.6|43024.6|12
1653666370000|2022-05-27 15:46:10|43042.1|43022.1|43040.9|43020.9|43042.1|43022.1|43040.9|43020.9|3
1653666380000|2022-05-27 15:46:20|43042.1|43022.1|43042.1|43022.1|43042.1|43022.1|43042.1|43022.1|0
1653666390000|2022-05-27 15:46:30|43039.6|43019.6|43044.6|43024.6|43044.6|43024.6|43039.6|43019.6|13
1653666400000|2022-05-27 15:46:40|43047.1|43027.1|43049.6|43029.6|43049.6|43029.6|43047.1|43027.1|3
1653666410000|2022-05-27 15:46:50|43047.1|43027.1|43047.1|43027.1|43047.1|43027.1|43047.1|43027.1|2
1653666420000|2022-05-27 15:47:00|43043.4|43023.4|43040.9|43020.9|43044.6|43024.6|43040.9|43020.9|12
1653666430000|2022-05-27 15:47:10|43042.1|43022.1|43052.1|43032.1|43054.6|43034.6|43042.1|43022.1|15
1653666440000|2022-05-27 15:47:20|43054.6|43034.6|43058.4|43038.4|43059.6|43039.6|43054.6|43034.6|3
1653666450000|2022-05-27 15:47:30|43060.9|43040.9|43059.6|43039.6|43060.9|43040.9|43059.6|43039.6|3
1653666460000|2022-05-27 15:47:40|43058.4|43038.4|43058.4|43038.4|43058.4|43038.4|43058.4|43038.4|0
1653666470000|2022-05-27 15:47:50|43057.1|43037.1|43059.6|43039.6|43059.6|43039.6|43057.1|43037.1|5
1653666480000|2022-05-27 15:48:00|43060.9|43040.9|43069.6|43049.6|43072.1|43052.1|43060.9|43040.9|43
1653666490000|2022-05-27 15:48:10|43067.1|43047.1|43060.9|43040.9|43067.1|43047.1|43060.9|43040.9|4
1653666500000|2022-05-27 15:48:20|43064.6|43044.6|43057.2|43037.2|43064.6|43044.6|43057.2|43037.2|5
1653666510000|2022-05-27 15:48:30|43054.6|43034.6|43053.4|43033.4|43054.6|43034.6|43053.4|43033.4|7
1653666520000|2022-05-27 15:48:40|43055.9|43035.9|43060.9|43040.9|43060.9|43040.9|43055.9|43035.9|16
1653666530000|2022-05-27 15:48:50|43064.6|43044.6|43065.9|43045.9|43069.6|43049.6|43064.6|43044.6|9
1653666540000|2022-05-27 15:49:00|43064.6|43044.6|43064.6|43044.6|43064.6|43044.6|43062.1|43042.1|4
1653666550000|2022-05-27 15:49:10|43065.9|43045.9|43069.6|43049.6|43069.6|43049.6|43065.9|43045.9|3
1653666560000|2022-05-27 15:49:20|43070.9|43050.9|43070.9|43050.9|43072.1|43052.1|43069.6|43049.6|4
1653666570000|2022-05-27 15:49:30|43074.6|43054.6|43085.9|43065.9|43085.9|43065.9|43074.6|43054.6|10
1653666580000|2022-05-27 15:49:40|43087.1|43067.1|43090.9|43070.9|43090.9|43070.9|43087.1|43067.1|3
1653666590000|2022-05-27 15:49:50|43092.1|43072.1|43092.1|43072.1|43093.4|43073.4|43092.1|43072.1|1
1653666600000|2022-05-27 15:50:00|43094.6|43074.6|43090.9|43070.9|43094.6|43074.6|43089.6|43069.6|13
1653666610000|2022-05-27 15:50:10|43089.6|43069.6|43097.1|43077.1|43097.1|43077.1|43088.4|43068.4|7
1653666620000|2022-05-27 15:50:20|43099.6|43079.6|43098.4|43078.4|43102.1|43082.1|43097.1|43077.1|9
1653666630000|2022-05-27 15:50:30|43097.2|43077.2|43095.9|43075.9|43097.2|43077.2|43093.4|43073.4|4
1653666640000|2022-05-27 15:50:40|43094.7|43074.7|43085.9|43065.9|43094.7|43074.7|43085.9|43065.9|6
1653666650000|2022-05-27 15:50:50|43090.9|43070.9|43089.6|43069.6|43090.9|43070.9|43087.1|43067.1|6
1653666660000|2022-05-27 15:51:00|43088.4|43068.4|43087.1|43067.1|43088.4|43068.4|43087.1|43067.1|3
1653666670000|2022-05-27 15:51:10|||||||||1
1653666690000|2022-05-27 15:51:30|43089.6|43069.6|43088.4|43068.4|43090.9|43070.9|43087.1|43067.1|5
1653666700000|2022-05-27 15:51:40|43087.1|43067.1|43087.1|43067.1|43087.1|43067.1|43085.9|43065.9|6
1653666710000|2022-05-27 15:51:50|43085.9|43065.9|43087.1|43067.1|43089.6|43069.6|43084.6|43064.6|5
1653666720000|2022-05-27 15:52:00|43085.9|43065.9|43084.6|43064.6|43085.9|43065.9|43084.6|43064.6|5
1653666730000|2022-05-27 15:52:10|43085.9|43065.9|43088.4|43068.4|43089.6|43069.6|43085.9|43065.9|2
1653666740000|2022-05-27 15:52:20|43090.9|43070.9|43089.6|43069.6|43090.9|43070.9|43088.4|43068.4|2
1653666750000|2022-05-27 15:52:30|43090.9|43070.9|43092.1|43072.1|43092.1|43072.1|43090.9|43070.9|2
1653666760000|2022-05-27 15:52:40|43089.7|43069.7|43088.4|43068.4|43089.7|43069.7|43087.1|43067.1|5
1653666770000|2022-05-27 15:52:50|43089.6|43069.6|43089.6|43069.6|43089.6|43069.6|43089.6|43069.6|1
1653666780000|2022-05-27 15:53:00|43087.1|43067.1|43087.1|43067.1|43087.1|43067.1|43087.1|43067.1|6
1653666790000|2022-05-27 15:53:10|43085.9|43065.9|43087.1|43067.1|43087.1|43067.1|43085.9|43065.9|1
1653666800000|2022-05-27 15:53:20|43085.9|43065.9|43093.4|43073.4|43093.4|43073.4|43084.6|43064.6|7
1653666810000|2022-05-27 15:53:30|43094.7|43074.7|43095.9|43075.9|43097.1|43077.1|43093.4|43073.4|10
1653666820000|2022-05-27 15:53:40|43094.7|43074.7|43094.6|43074.6|43094.7|43074.7|43092.1|43072.1|8
1653666830000|2022-05-27 15:53:50|43092.1|43072.1|43094.6|43074.6|43095.9|43075.9|43092.1|43072.1|4
1653666840000|2022-05-27 15:54:00|43095.9|43075.9|43094.6|43074.6|43097.1|43077.1|43092.1|43072.1|7
1653666850000|2022-05-27 15:54:10|43093.4|43073.4|43092.1|43072.1|43093.4|43073.4|43092.1|43072.1|0
1653666860000|2022-05-27 15:54:20|43093.4|43073.4|43094.6|43074.6|43094.6|43074.6|43092.1|43072.1|1
1653666870000|2022-05-27 15:54:30|||||||||2
1653666880000|2022-05-27 15:54:40|||||||||5
1653666890000|2022-05-27 15:54:50|43095.9|43075.9|43094.6|43074.6|43095.9|43075.9|43094.6|43074.6|1
1653666900000|2022-05-27 15:55:00|43092.1|43072.1|43070.9|43050.9|43092.1|43072.1|43070.9|43050.9|12
1653666910000|2022-05-27 15:55:10|43069.6|43049.6|43064.6|43044.6|43069.6|43049.6|43064.6|43044.6|2
1653666920000|2022-05-27 15:55:20|43063.4|43043.4|43074.6|43054.6|43074.6|43054.6|43063.4|43043.4|7
1653666930000|2022-05-27 15:55:30|43075.9|43055.9|43074.6|43054.6|43077.1|43057.1|43074.6|43054.6|8
1653666940000|2022-05-27 15:55:40|43073.4|43053.4|43067.1|43047.1|43073.4|43053.4|43067.1|43047.1|2
1653666950000|2022-05-27 15:55:50|43064.6|43044.6|43059.6|43039.6|43064.6|43044.6|43058.4|43038.4|4
1653666960000|2022-05-27 15:56:00|43058.4|43038.4|43058.4|43038.4|43058.4|43038.4|43058.4|43038.4|3
1653666990000|2022-05-27 15:56:30|||||||||3
1653667000000|2022-05-27 15:56:40|43054.6|43034.6|43053.4|43033.4|43054.6|43034.6|43053.4|43033.4|6
1653667010000|2022-05-27 15:56:50|43052.1|43032.1|43053.4|43033.4|43053.4|43033.4|43052.1|43032.1|2
1653667020000|2022-05-27 15:57:00|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|4
1653667030000|2022-05-27 15:57:10|43050.9|43030.9|43054.6|43034.6|43054.6|43034.6|43049.6|43029.6|6
1653667040000|2022-05-27 15:57:20|43053.4|43033.4|43049.6|43029.6|43053.4|43033.4|43049.6|43029.6|9
1653667050000|2022-05-27 15:57:30|||||||||1
1653667060000|2022-05-27 15:57:40|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|3
1653667070000|2022-05-27 15:57:50|43050.9|43030.9|43054.6|43034.6|43054.6|43034.6|43049.6|43029.6|5
1653667080000|2022-05-27 15:58:00|43055.9|43035.9|43063.4|43043.4|43063.4|43043.4|43055.9|43035.9|5
1653667090000|2022-05-27 15:58:10|43064.7|43044.7|43065.9|43045.9|43065.9|43045.9|43064.7|43044.7|2
1653667110000|2022-05-27 15:58:30|43067.1|43047.1|43069.6|43049.6|43069.6|43049.6|43067.1|43047.1|6
1653667120000|2022-05-27 15:58:40|43070.9|43050.9|43070.9|43050.9|43070.9|43050.9|43070.9|43050.9|1
1653667130000|2022-05-27 15:58:50|43072.1|43052.1|43079.6|43059.6|43079.6|43059.6|43072.1|43052.1|0
1653667140000|2022-05-27 15:59:00|43080.9|43060.9|43082.1|43062.1|43084.6|43064.6|43080.9|43060.9|7
1653667150000|2022-05-27 15:59:10|43084.6|43064.6|43082.1|43062.1|43084.6|43064.6|43082.1|43062.1|2
1653667160000|2022-05-27 15:59:20|||||||||3
1653667170000|2022-05-27 15:59:30|43084.6|43064.6|43084.6|43064.6|43084.6|43064.6|43084.6|43064.6|9
1653667180000|2022-05-27 15:59:40|43088.4|43068.4|43088.4|43068.4|43088.4|43068.4|43088.4|43068.4|2
1653667190000|2022-05-27 15:59:50|43090.9|43070.9|43089.6|43069.6|43090.9|43070.9|43089.6|43069.6|1
1653667200000|2022-05-27 16:00:00|43095.9|43075.9|43108.4|43088.4|43109.6|43089.6|43095.9|43075.9|23
1653667210000|2022-05-27 16:00:10|43114.6|43094.6|43118.4|43098.4|43118.4|43098.4|43114.6|43094.6|39
1653667220000|2022-05-27 16:00:20|43117.1|43097.1|43113.4|43093.4|43117.1|43097.1|43113.4|43093.4|3
1653667230000|2022-05-27 16:00:30|43114.6|43094.6|43114.6|43094.6|43114.6|43094.6|43114.6|43094.6|10
1653667240000|2022-05-27 16:00:40|43115.9|43095.9|43109.6|43089.6|43115.9|43095.9|43109.6|43089.6|12
1653667250000|2022-05-27 16:00:50|43110.9|43090.9|43112.1|43092.1|43112.1|43092.1|43109.6|43089.6|3
1653667260000|2022-05-27 16:01:00|43110.9|43090.9|43109.6|43089.6|43112.1|43092.1|43109.6|43089.6|4
1653667270000|2022-05-27 16:01:10|43110.9|43090.9|43109.6|43089.6|43112.1|43092.1|43109.6|43089.6|2
1653667280000|2022-05-27 16:01:20|43112.1|43092.1|43112.1|43092.1|43112.1|43092.1|43112.1|43092.1|7
1653667290000|2022-05-27 16:01:30|43114.6|43094.6|43117.1|43097.1|43117.1|43097.1|43114.6|43094.6|5
1653667300000|2022-05-27 16:01:40|43114.7|43094.7|43117.1|43097.1|43117.1|43097.1|43114.6|43094.6|2
1653667310000|2022-05-27 16:01:50|||||||||2
1653667320000|2022-05-27 16:02:00|43114.6|43094.6|43110.9|43090.9|43114.6|43094.6|43110.9|43090.9|12
1653667340000|2022-05-27 16:02:20|43112.1|43092.1|43117.1|43097.1|43117.1|43097.1|43112.1|43092.1|5
1653667350000|2022-05-27 16:02:30|43118.4|43098.4|43119.6|43099.6|43119.6|43099.6|43118.4|43098.4|4
1653667360000|2022-05-27 16:02:40|43118.4|43098.4|43117.1|43097.1|43118.4|43098.4|43117.1|43097.1|2
1653667370000|2022-05-27 16:02:50|43119.6|43099.6|43118.4|43098.4|43120.9|43100.9|43118.4|43098.4|4
1653667380000|2022-05-27 16:03:00|43119.6|43099.6|43122.1|43102.1|43122.1|43102.1|43118.4|43098.4|3
1653667390000|2022-05-27 16:03:10|43120.9|43100.9|43118.4|43098.4|43120.9|43100.9|43118.4|43098.4|6
1653667400000|2022-05-27 16:03:20|43119.6|43099.6|43118.4|43098.4|43119.6|43099.6|43118.4|43098.4|0
1653667410000|2022-05-27 16:03:30|43117.1|43097.1|43117.1|43097.1|43117.1|43097.1|43117.1|43097.1|4
1653667420000|2022-05-27 16:03:40|43118.4|43098.4|43122.1|43102.1|43122.1|43102.1|43118.4|43098.4|1
1653667430000|2022-05-27 16:03:50|43119.6|43099.6|43119.6|43099.6|43119.6|43099.6|43119.6|43099.6|2
1653667440000|2022-05-27 16:04:00|43120.9|43100.9|43117.1|43097.1|43120.9|43100.9|43117.1|43097.1|1
1653667470000|2022-05-27 16:04:30|43122.1|43102.1|43122.1|43102.1|43122.1|43102.1|43122.1|43102.1|8
1653667480000|2022-05-27 16:04:40|43119.6|43099.6|43119.6|43099.6|43119.6|43099.6|43119.6|43099.6|1
1653667490000|2022-05-27 16:04:50|43118.4|43098.4|43117.1|43097.1|43118.4|43098.4|43117.1|43097.1|2
1653667500000|2022-05-27 16:05:00|43118.4|43098.4|43124.6|43104.6|43127.1|43107.1|43118.4|43098.4|14
1653667510000|2022-05-27 16:05:10|43125.9|43105.9|43124.6|43104.6|43127.1|43107.1|43124.6|43104.6|3
1653667520000|2022-05-27 16:05:20|43125.9|43105.9|43125.9|43105.9|43125.9|43105.9|43125.9|43105.9|4
1653667530000|2022-05-27 16:05:30|||||||||4
1653667540000|2022-05-27 16:05:40|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|0
1653667550000|2022-05-27 16:05:50|43123.4|43103.4|43122.1|43102.1|43123.4|43103.4|43122.1|43102.1|2
1653667560000|2022-05-27 16:06:00|43127.1|43107.1|43127.1|43107.1|43127.1|43107.1|43127.1|43107.1|8
1653667570000|2022-05-27 16:06:10|||||||||2
1653667580000|2022-05-27 16:06:20|43125.9|43105.9|43123.4|43103.4|43125.9|43105.9|43123.4|43103.4|4
1653667590000|2022-05-27 16:06:30|43122.1|43102.1|43122.1|43102.1|43122.1|43102.1|43122.1|43102.1|5
1653667600000|2022-05-27 16:06:40|43114.6|43094.6|43112.1|43092.1|43114.6|43094.6|43112.1|43092.1|5
1653667610000|2022-05-27 16:06:50|||||||||11
1653667620000|2022-05-27 16:07:00|43113.4|43093.4|43114.6|43094.6|43115.9|43095.9|43113.4|43093.4|7
1653667630000|2022-05-27 16:07:10|43115.9|43095.9|43114.6|43094.6|43117.1|43097.1|43114.6|43094.6|0
1653667640000|2022-05-27 16:07:20|43115.9|43095.9|43117.1|43097.1|43117.1|43097.1|43115.9|43095.9|1
1653667650000|2022-05-27 16:07:30|43118.4|43098.4|43119.6|43099.6|43119.6|43099.6|43118.4|43098.4|4
1653667660000|2022-05-27 16:07:40|43122.1|43102.1|43122.1|43102.1|43122.1|43102.1|43122.1|43102.1|2
1653667680000|2022-05-27 16:08:00|43124.6|43104.6|43132.1|43112.1|43132.1|43112.1|43124.6|43104.6|5
1653667690000|2022-05-27 16:08:10|43130.9|43110.9|43132.1|43112.1|43132.1|43112.1|43129.6|43109.6|3
1653667700000|2022-05-27 16:08:20|43134.6|43114.6|43134.6|43114.6|43134.6|43114.6|43134.6|43114.6|1
1653667710000|2022-05-27 16:08:30|43133.4|43113.4|43139.6|43119.6|43139.6|43119.6|43133.4|43113.4|10
1653667720000|2022-05-27 16:08:40|43142.1|43122.1|43140.9|43120.9|43142.1|43122.1|43140.9|43120.9|18
1653667730000|2022-05-27 16:08:50|43142.1|43122.1|43142.1|43122.1|43142.1|43122.1|43142.1|43122.1|4
1653667740000|2022-05-27 16:09:00|43144.6|43124.6|43143.4|43123.4|43144.6|43124.6|43143.4|43123.4|11
1653667750000|2022-05-27 16:09:10|||||||||2
1653667760000|2022-05-27 16:09:20|43142.1|43122.1|43143.4|43123.4|43143.4|43123.4|43142.1|43122.1|6
1653667770000|2022-05-27 16:09:30|||||||||9
1653667780000|2022-05-27 16:09:40|43147.1|43127.1|43147.1|43127.1|43147.1|43127.1|43147.1|43127.1|11
1653667790000|2022-05-27 16:09:50|43149.6|43129.6|43147.1|43127.1|43149.6|43129.6|43147.1|43127.1|3
1653667800000|2022-05-27 16:10:00|43150.9|43130.9|43147.1|43127.1|43150.9|43130.9|43147.1|43127.1|16
1653667810000|2022-05-27 16:10:10|43148.4|43128.4|43148.4|43128.4|43148.4|43128.4|43148.4|43128.4|0
1653667820000|2022-05-27 16:10:20|43145.9|43125.9|43130.9|43110.9|43145.9|43125.9|43130.9|43110.9|23
1653667830000|2022-05-27 16:10:30|43129.6|43109.6|43129.6|43109.6|43129.6|43109.6|43129.6|43109.6|8
1653667840000|2022-05-27 16:10:40|43128.4|43108.4|43124.6|43104.6|43128.4|43108.4|43124.6|43104.6|0
1653667850000|2022-05-27 16:10:50|43125.9|43105.9|43127.1|43107.1|43129.6|43109.6|43124.6|43104.6|4
1653667860000|2022-05-27 16:11:00|43124.6|43104.6|43129.7|43109.7|43129.7|43109.7|43124.6|43104.6|3
1653667870000|2022-05-27 16:11:10|43124.7|43104.7|43124.7|43104.7|43124.7|43104.7|43124.7|43104.7|2
1653667880000|2022-05-27 16:11:20|43125.9|43105.9|43125.9|43105.9|43125.9|43105.9|43125.9|43105.9|3
1653667890000|2022-05-27 16:11:30|||||||||2
1653667900000|2022-05-27 16:11:40|43124.7|43104.7|43127.2|43107.2|43127.2|43107.2|43124.7|43104.7|2
1653667910000|2022-05-27 16:11:50|43125.9|43105.9|43127.2|43107.2|43127.2|43107.2|43125.9|43105.9|6
1653667920000|2022-05-27 16:12:00|43125.9|43105.9|43127.2|43107.2|43127.2|43107.2|43125.9|43105.9|4
1653667930000|2022-05-27 16:12:10|43128.4|43108.4|43134.7|43114.7|43134.7|43114.7|43128.4|43108.4|3
1653667940000|2022-05-27 16:12:20|43130.9|43110.9|43130.9|43110.9|43130.9|43110.9|43130.9|43110.9|6
1653667950000|2022-05-27 16:12:30|43129.7|43109.7|43130.9|43110.9|43130.9|43110.9|43129.7|43109.7|2
1653667960000|2022-05-27 16:12:40|43129.7|43109.7|43127.2|43107.2|43129.7|43109.7|43127.2|43107.2|3
1653667970000|2022-05-27 16:12:50|43128.4|43108.4|43128.4|43108.4|43128.4|43108.4|43128.4|43108.4|6
1653667980000|2022-05-27 16:13:00|43125.9|43105.9|43125.9|43105.9|43125.9|43105.9|43125.9|43105.9|5
1653667990000|2022-05-27 16:13:10|||||||||1
1653668000000|2022-05-27 16:13:20|43127.2|43107.2|43125.9|43105.9|43127.2|43107.2|43125.9|43105.9|1
1653668010000|2022-05-27 16:13:30|43124.7|43104.7|43124.7|43104.7|43124.7|43104.7|43124.7|43104.7|2
1653668030000|2022-05-27 16:13:50|43122.2|43102.2|43114.7|43094.7|43122.2|43102.2|43113.4|43093.4|18
1653668040000|2022-05-27 16:14:00|43113.4|43093.4|43108.4|43088.4|43115.9|43095.9|43108.4|43088.4|18
1653668050000|2022-05-27 16:14:10|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|5
1653668060000|2022-05-27 16:14:20|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|6
1653668070000|2022-05-27 16:14:30|||||||||3
1653668080000|2022-05-27 16:14:40|43114.7|43094.7|43117.2|43097.2|43117.2|43097.2|43114.7|43094.7|1
1653668090000|2022-05-27 16:14:50|43118.4|43098.4|43122.2|43102.2|43125.9|43105.9|43118.4|43098.4|19
1653668100000|2022-05-27 16:15:00|43120.9|43100.9|43122.2|43102.2|43122.2|43102.2|43118.4|43098.4|16
1653668110000|2022-05-27 16:15:10|43120.9|43100.9|43122.2|43102.2|43122.2|43102.2|43118.4|43098.4|3
1653668120000|2022-05-27 16:15:20|43120.9|43100.9|43109.7|43089.7|43122.2|43102.2|43109.7|43089.7|16
1653668130000|2022-05-27 16:15:30|43110.9|43090.9|43110.9|43090.9|43113.4|43093.4|43110.9|43090.9|7
1653668140000|2022-05-27 16:15:40|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|0
1653668150000|2022-05-27 16:15:50|||||||||37
1653668160000|2022-05-27 16:16:00|43113.4|43093.4|43112.2|43092.2|43113.4|43093.4|43112.2|43092.2|3
1653668170000|2022-05-27 16:16:10|||||||||13
1653668180000|2022-05-27 16:16:20|43110.9|43090.9|43108.4|43088.4|43112.2|43092.2|43108.4|43088.4|30
1653668190000|2022-05-27 16:16:30|||||||||2
1653668200000|2022-05-27 16:16:40|43103.4|43083.4|43103.4|43083.4|43103.4|43083.4|43103.4|43083.4|11
1653668210000|2022-05-27 16:16:50|43102.2|43082.2|43095.9|43075.9|43102.2|43082.2|43095.9|43075.9|6
1653668220000|2022-05-27 16:17:00|43093.4|43073.4|43090.9|43070.9|43093.4|43073.4|43090.9|43070.9|60
1653668240000|2022-05-27 16:17:20|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|1
1653668250000|2022-05-27 16:17:30|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|4
1653668260000|2022-05-27 16:17:40|43093.4|43073.4|43092.2|43072.2|43093.4|43073.4|43092.2|43072.2|5
1653668270000|2022-05-27 16:17:50|43093.4|43073.4|43092.2|43072.2|43094.7|43074.7|43092.2|43072.2|1
1653668280000|2022-05-27 16:18:00|43093.4|43073.4|43094.7|43074.7|43095.9|43075.9|43093.4|43073.4|4
1653668290000|2022-05-27 16:18:10|43090.9|43070.9|43090.9|43070.9|43092.2|43072.2|43089.7|43069.7|12
1653668300000|2022-05-27 16:18:20|43093.4|43073.4|43093.4|43073.4|43095.9|43075.9|43093.4|43073.4|15
1653668310000|2022-05-27 16:18:30|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|3
1653668320000|2022-05-27 16:18:40|||||||||1
1653668330000|2022-05-27 16:18:50|||||||||4
1653668340000|2022-05-27 16:19:00|43090.9|43070.9|43085.9|43065.9|43090.9|43070.9|43085.9|43065.9|7
1653668350000|2022-05-27 16:19:10|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|3
1653668370000|2022-05-27 16:19:30|43082.2|43062.2|43083.4|43063.4|43083.4|43063.4|43082.2|43062.2|6
1653668380000|2022-05-27 16:19:40|||||||||1
1653668390000|2022-05-27 16:19:50|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|8
1653668400000|2022-05-27 16:20:00|43088.4|43068.4|43100.9|43080.9|43100.9|43080.9|43088.4|43068.4|9
1653668410000|2022-05-27 16:20:10|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|2
1653668420000|2022-05-27 16:20:20|43098.4|43078.4|43099.7|43079.7|43099.7|43079.7|43098.4|43078.4|0
1653668430000|2022-05-27 16:20:30|43100.9|43080.9|43100.9|43080.9|43100.9|43080.9|43100.9|43080.9|4
1653668450000|2022-05-27 16:20:50|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|4
1653668460000|2022-05-27 16:21:00|43100.9|43080.9|43100.9|43080.9|43100.9|43080.9|43100.9|43080.9|3
1653668470000|2022-05-27 16:21:10|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|1
1653668480000|2022-05-27 16:21:20|||||||||1
1653668490000|2022-05-27 16:21:30|||||||||12
1653668500000|2022-05-27 16:21:40|43100.9|43080.9|43104.7|43084.7|43104.7|43084.7|43100.9|43080.9|3
1653668520000|2022-05-27 16:22:00|||||||||2
1653668530000|2022-05-27 16:22:10|||||||||1
1653668540000|2022-05-27 16:22:20|43105.9|43085.9|43105.9|43085.9|43105.9|43085.9|43105.9|43085.9|4
1653668550000|2022-05-27 16:22:30|||||||||10
1653668560000|2022-05-27 16:22:40|43108.4|43088.4|43107.2|43087.2|43109.7|43089.7|43107.2|43087.2|13
1653668570000|2022-05-27 16:22:50|43108.4|43088.4|43109.7|43089.7|43109.7|43089.7|43108.4|43088.4|66
1653668580000|2022-05-27 16:23:00|43110.9|43090.9|43109.7|43089.7|43110.9|43090.9|43109.7|43089.7|4
1653668590000|2022-05-27 16:23:10|43108.4|43088.4|43108.4|43088.4|43108.4|43088.4|43108.4|43088.4|3
1653668600000|2022-05-27 16:23:20|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|4
1653668610000|2022-05-27 16:23:30|43108.4|43088.4|43110.9|43090.9|43110.9|43090.9|43108.4|43088.4|5
1653668640000|2022-05-27 16:24:00|||||||||5
1653668650000|2022-05-27 16:24:10|||||||||2
1653668660000|2022-05-27 16:24:20|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|2
1653668670000|2022-05-27 16:24:30|43110.9|43090.9|43110.9|43090.9|43112.2|43092.2|43110.9|43090.9|3
1653668680000|2022-05-27 16:24:40|43112.2|43092.2|43107.2|43087.2|43112.2|43092.2|43107.2|43087.2|2
1653668690000|2022-05-27 16:24:50|43109.7|43089.7|43110.9|43090.9|43112.2|43092.2|43109.7|43089.7|1
1653668700000|2022-05-27 16:25:00|43109.7|43089.7|43112.2|43092.2|43112.2|43092.2|43109.7|43089.7|8
1653668710000|2022-05-27 16:25:10|43113.4|43093.4|43112.2|43092.2|43115.9|43095.9|43112.2|43092.2|5
1653668720000|2022-05-27 16:25:20|43113.4|43093.4|43114.7|43094.7|43114.7|43094.7|43113.4|43093.4|2
1653668730000|2022-05-27 16:25:30|43115.9|43095.9|43119.7|43099.7|43120.9|43100.9|43114.7|43094.7|3
1653668740000|2022-05-27 16:25:40|43117.2|43097.2|43117.2|43097.2|43118.4|43098.4|43117.2|43097.2|1
1653668750000|2022-05-27 16:25:50|43119.7|43099.7|43119.7|43099.7|43119.7|43099.7|43119.7|43099.7|6
1653668760000|2022-05-27 16:26:00|43120.9|43100.9|43119.7|43099.7|43120.9|43100.9|43117.2|43097.2|6
1653668770000|2022-05-27 16:26:10|43120.9|43100.9|43117.2|43097.2|43120.9|43100.9|43117.2|43097.2|7
1653668780000|2022-05-27 16:26:20|43118.4|43098.4|43118.4|43098.4|43118.4|43098.4|43118.4|43098.4|3
1653668790000|2022-05-27 16:26:30|||||||||3
1653668800000|2022-05-27 16:26:40|43119.7|43099.7|43118.4|43098.4|43119.7|43099.7|43118.4|43098.4|1
1653668810000|2022-05-27 16:26:50|43119.7|43099.7|43119.7|43099.7|43120.9|43100.9|43119.7|43099.7|2
1653668820000|2022-05-27 16:27:00|43118.4|43098.4|43117.2|43097.2|43120.9|43100.9|43117.2|43097.2|3
1653668830000|2022-05-27 16:27:10|43111|43091|43106|43086|43111|43091|43106|43086|11
1653668850000|2022-05-27 16:27:30|43104.8|43084.8|43103.5|43083.5|43104.8|43084.8|43103.5|43083.5|6
1653668860000|2022-05-27 16:27:40|43101|43081|43101|43081|43101|43081|43101|43081|3
1653668870000|2022-05-27 16:27:50|43098.5|43078.5|43098.5|43078.5|43098.5|43078.5|43098.5|43078.5|6
1653668880000|2022-05-27 16:28:00|43097.3|43077.3|43091|43071|43097.3|43077.3|43091|43071|9
1653668890000|2022-05-27 16:28:10|||||||||7
1653668900000|2022-05-27 16:28:20|43087.2|43067.2|43083.5|43063.5|43091|43071|43083.5|43063.5|34
1653668910000|2022-05-27 16:28:30|43081|43061|43084.7|43064.7|43084.7|43064.7|43081|43061|18
1653668920000|2022-05-27 16:28:40|||||||||3
1653668930000|2022-05-27 16:28:50|43081|43061|43074.7|43054.7|43083.5|43063.5|43074.7|43054.7|18
1653668940000|2022-05-27 16:29:00|43075.9|43055.9|43080.9|43060.9|43080.9|43060.9|43075.9|43055.9|5
1653668950000|2022-05-27 16:29:10|43082.2|43062.2|43087.2|43067.2|43087.2|43067.2|43082.2|43062.2|7
1653668960000|2022-05-27 16:29:20|43088.4|43068.4|43095.9|43075.9|43095.9|43075.9|43085.9|43065.9|95
1653668970000|2022-05-27 16:29:30|43098.4|43078.4|43097.2|43077.2|43098.4|43078.4|43097.2|43077.2|2
1653668980000|2022-05-27 16:29:40|43096|43076|43096|43076|43096|43076|43096|43076|0
1653668990000|2022-05-27 16:29:50|43092.3|43072.3|43091|43071|43092.3|43072.3|43091|43071|4
1653669000000|2022-05-27 16:30:00|43088.5|43068.5|43082.2|43062.2|43088.5|43068.5|43082.2|43062.2|18
1653669010000|2022-05-27 16:30:10|43083.5|43063.5|43083.5|43063.5|43083.5|43063.5|43083.5|43063.5|0
1653669020000|2022-05-27 16:30:20|43082.2|43062.2|43082.2|43062.2|43083.4|43063.4|43082.2|43062.2|0
1653669030000|2022-05-27 16:30:30|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|2
1653669040000|2022-05-27 16:30:40|43080.9|43060.9|43074.7|43054.7|43080.9|43060.9|43074.7|43054.7|4
1653669050000|2022-05-27 16:30:50|||||||||1
1653669060000|2022-05-27 16:31:00|43077.2|43057.2|43080.9|43060.9|43080.9|43060.9|43077.2|43057.2|18
1653669070000|2022-05-27 16:31:10|||||||||1
1653669080000|2022-05-27 16:31:20|43079.7|43059.7|43079.7|43059.7|43079.7|43059.7|43079.7|43059.7|4
1653669090000|2022-05-27 16:31:30|43077.2|43057.2|43077.2|43057.2|43077.2|43057.2|43077.2|43057.2|3
1653669100000|2022-05-27 16:31:40|43078.4|43058.4|43077.2|43057.2|43078.4|43058.4|43077.2|43057.2|1
1653669120000|2022-05-27 16:32:00|43078.4|43058.4|43077.2|43057.2|43079.7|43059.7|43077.2|43057.2|5
1653669130000|2022-05-27 16:32:10|43078.4|43058.4|43077.2|43057.2|43079.7|43059.7|43077.2|43057.2|1
1653669140000|2022-05-27 16:32:20|43079.7|43059.7|43078.5|43058.5|43079.7|43059.7|43078.5|43058.5|1
1653669150000|2022-05-27 16:32:30|43079.7|43059.7|43080.9|43060.9|43080.9|43060.9|43079.7|43059.7|59
1653669160000|2022-05-27 16:32:40|43084.7|43064.7|43084.7|43064.7|43084.7|43064.7|43082.2|43062.2|10
1653669170000|2022-05-27 16:32:50|||||||||3
1653669180000|2022-05-27 16:33:00|43082.2|43062.2|43085.9|43065.9|43085.9|43065.9|43082.2|43062.2|6
1653669190000|2022-05-27 16:33:10|43084.7|43064.7|43082.2|43062.2|43084.7|43064.7|43082.2|43062.2|7
1653669200000|2022-05-27 16:33:20|||||||||1
1653669210000|2022-05-27 16:33:30|||||||||4
1653669220000|2022-05-27 16:33:40|43080.9|43060.9|43078.4|43058.4|43080.9|43060.9|43078.4|43058.4|8
1653669230000|2022-05-27 16:33:50|43077.2|43057.2|43074.7|43054.7|43078.4|43058.4|43074.7|43054.7|12
1653669240000|2022-05-27 16:34:00|43073.4|43053.4|43072.2|43052.2|43073.4|43053.4|43070.9|43050.9|9
1653669250000|2022-05-27 16:34:10|43073.4|43053.4|43074.7|43054.7|43077.2|43057.2|43073.4|43053.4|6
1653669260000|2022-05-27 16:34:20|43075.9|43055.9|43077.2|43057.2|43077.2|43057.2|43075.9|43055.9|4
1653669270000|2022-05-27 16:34:30|43075.9|43055.9|43075.9|43055.9|43075.9|43055.9|43075.9|43055.9|9
1653669280000|2022-05-27 16:34:40|43079.7|43059.7|43077.2|43057.2|43080.9|43060.9|43077.2|43057.2|8
1653669290000|2022-05-27 16:34:50|43076|43056|43076|43056|43077.2|43057.2|43076|43056|3
1653669300000|2022-05-27 16:35:00|43073.5|43053.5|43076|43056|43076|43056|43073.5|43053.5|2
1653669310000|2022-05-27 16:35:10|43072.2|43052.2|43071|43051|43072.2|43052.2|43068.5|43048.5|15
1653669320000|2022-05-27 16:35:20|43072.2|43052.2|43072.2|43052.2|43072.2|43052.2|43071|43051|4
1653669330000|2022-05-27 16:35:30|43071|43051|43072.2|43052.2|43072.2|43052.2|43067.2|43047.2|5
1653669340000|2022-05-27 16:35:40|43071|43051|43072.2|43052.2|43072.2|43052.2|43071|43051|4
1653669350000|2022-05-27 16:35:50|43073.4|43053.4|43073.4|43053.4|43073.4|43053.4|43073.4|43053.4|3
1653669360000|2022-05-27 16:36:00|43072.2|43052.2|43071|43051|43072.2|43052.2|43071|43051|7
1653669370000|2022-05-27 16:36:10|43072.2|43052.2|43068.5|43048.5|43072.2|43052.2|43068.5|43048.5|19
1653669380000|2022-05-27 16:36:20|43070.9|43050.9|43072.2|43052.2|43072.2|43052.2|43070.9|43050.9|5
1653669390000|2022-05-27 16:36:30|43071|43051|43073.5|43053.5|43073.5|43053.5|43071|43051|9
1653669400000|2022-05-27 16:36:40|43076|43056|43077.2|43057.2|43077.2|43057.2|43076|43056|10
1653669410000|2022-05-27 16:36:50|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|2
1653669420000|2022-05-27 16:37:00|43077.2|43057.2|43078.4|43058.4|43078.4|43058.4|43077.2|43057.2|2
1653669430000|2022-05-27 16:37:10|||||||||3
1653669440000|2022-05-27 16:37:20|43082.2|43062.2|43082.2|43062.2|43083.4|43063.4|43082.2|43062.2|12
1653669450000|2022-05-27 16:37:30|43081|43061|43081|43061|43082.2|43062.2|43078.5|43058.5|18
1653669460000|2022-05-27 16:37:40|43083.5|43063.5|43084.7|43064.7|43086|43066|43083.5|43063.5|19
1653669470000|2022-05-27 16:37:50|||||||||2
1653669480000|2022-05-27 16:38:00|43083.5|43063.5|43084.7|43064.7|43084.7|43064.7|43083.5|43063.5|1
1653669490000|2022-05-27 16:38:10|||||||||3
1653669500000|2022-05-27 16:38:20|||||||||1
1653669510000|2022-05-27 16:38:30|43083.5|43063.5|43079.7|43059.7|43084.7|43064.7|43079.7|43059.7|4
1653669520000|2022-05-27 16:38:40|43081|43061|43082.2|43062.2|43082.2|43062.2|43079.7|43059.7|12
1653669530000|2022-05-27 16:38:50|43081|43061|43079.7|43059.7|43081|43061|43079.7|43059.7|15
1653669540000|2022-05-27 16:39:00|43078.5|43058.5|43078.5|43058.5|43078.5|43058.5|43078.5|43058.5|1
1653669550000|2022-05-27 16:39:10|43077.2|43057.2|43077.2|43057.2|43077.2|43057.2|43077.2|43057.2|5
1653669560000|2022-05-27 16:39:20|43076|43056|43073.5|43053.5|43076|43056|43072.2|43052.2|4
1653669570000|2022-05-27 16:39:30|43074.7|43054.7|43072.2|43052.2|43074.7|43054.7|43072.2|43052.2|1
1653669580000|2022-05-27 16:39:40|43073.5|43053.5|43074.7|43054.7|43074.7|43054.7|43073.5|43053.5|6
1653669590000|2022-05-27 16:39:50|43073.5|43053.5|43073.5|43053.5|43074.7|43054.7|43071|43051|7
1653669600000|2022-05-27 16:40:00|43074.7|43054.7|43074.7|43054.7|43074.7|43054.7|43072.2|43052.2|5
1653669610000|2022-05-27 16:40:10|43076|43056|43074.7|43054.7|43076|43056|43074.7|43054.7|3
1653669620000|2022-05-27 16:40:20|43073.5|43053.5|43071|43051|43073.5|43053.5|43071|43051|8
1653669630000|2022-05-27 16:40:30|43072.2|43052.2|43072.2|43052.2|43073.5|43053.5|43072.2|43052.2|1
1653669640000|2022-05-27 16:40:40|43073.5|43053.5|43071|43051|43074.7|43054.7|43071|43051|5
1653669660000|2022-05-27 16:41:00|43069.7|43049.7|43069.7|43049.7|43069.7|43049.7|43069.7|43049.7|1
1653669670000|2022-05-27 16:41:10|43068.5|43048.5|43068.5|43048.5|43068.5|43048.5|43068.5|43048.5|2
1653669680000|2022-05-27 16:41:20|43069.7|43049.7|43069.7|43049.7|43069.7|43049.7|43069.7|43049.7|11
1653669690000|2022-05-27 16:41:30|43068.5|43048.5|43069.7|43049.7|43069.7|43049.7|43068.5|43048.5|1
1653669700000|2022-05-27 16:41:40|43068.5|43048.5|43064.7|43044.7|43069.7|43049.7|43064.7|43044.7|4
1653669710000|2022-05-27 16:41:50|||||||||3
1653669720000|2022-05-27 16:42:00|||||||||9
1653669730000|2022-05-27 16:42:10|43066|43046|43069.7|43049.7|43069.7|43049.7|43066|43046|10
1653669740000|2022-05-27 16:42:20|43068.5|43048.5|43068.5|43048.5|43068.5|43048.5|43066|43046|4
1653669750000|2022-05-27 16:42:30|43067.2|43047.2|43067.2|43047.2|43067.2|43047.2|43067.2|43047.2|1
1653669760000|2022-05-27 16:42:40|43066|43046|43066|43046|43067.2|43047.2|43066|43046|5
1653669780000|2022-05-27 16:43:00|43064.7|43044.7|43062.2|43042.2|43064.7|43044.7|43062.2|43042.2|12
1653669790000|2022-05-27 16:43:10|43063.5|43043.5|43057.2|43037.2|43063.5|43043.5|43057.2|43037.2|20
1653669800000|2022-05-27 16:43:20|43053.5|43033.5|43051|43031|43053.5|43033.5|43051|43031|12
1653669810000|2022-05-27 16:43:30|||||||||2
1653669820000|2022-05-27 16:43:40|||||||||4
1653669830000|2022-05-27 16:43:50|||||||||2
1653669840000|2022-05-27 16:44:00|43049.7|43029.7|43044.7|43024.7|43049.7|43029.7|43044.7|43024.7|8
1653669850000|2022-05-27 16:44:10|||||||||6
1653669860000|2022-05-27 16:44:20|43041|43021|43041|43021|43041|43021|43041|43021|2
1653669870000|2022-05-27 16:44:30|43042.2|43022.2|43046|43026|43046|43026|43042.2|43022.2|6
1653669880000|2022-05-27 16:44:40|||||||||5
1653669890000|2022-05-27 16:44:50|||||||||3
1653669900000|2022-05-27 16:45:00|43051|43031|43052.2|43032.2|43053.5|43033.5|43051|43031|5
1653669910000|2022-05-27 16:45:10|43056|43036|43058.5|43038.5|43059.7|43039.7|43054.7|43034.7|7
1653669920000|2022-05-27 16:45:20|43059.7|43039.7|43056|43036|43059.7|43039.7|43056|43036|9
1653669930000|2022-05-27 16:45:30|43054.7|43034.7|43054.7|43034.7|43057.2|43037.2|43054.7|43034.7|7
1653669940000|2022-05-27 16:45:40|||||||||2
1653669950000|2022-05-27 16:45:50|||||||||1
1653669960000|2022-05-27 16:46:00|43056|43036|43057.2|43037.2|43057.2|43037.2|43056|43036|2
1653669970000|2022-05-27 16:46:10|43059.7|43039.7|43059.7|43039.7|43062.2|43042.2|43058.5|43038.5|10
1653669980000|2022-05-27 16:46:20|43062.2|43042.2|43061|43041|43062.2|43042.2|43059.7|43039.7|3
1653669990000|2022-05-27 16:46:30|43062.2|43042.2|43049.7|43029.7|43062.2|43042.2|43048.5|43028.5|27
1653670000000|2022-05-27 16:46:40|43047.2|43027.2|43042.2|43022.2|43047.2|43027.2|43039.7|43019.7|13
1653670010000|2022-05-27 16:46:50|43043.5|43023.5|43039.7|43019.7|43043.5|43023.5|43038.5|43018.5|13
1653670020000|2022-05-27 16:47:00|43042.2|43022.2|43054.7|43034.7|43054.7|43034.7|43042.2|43022.2|15
1653670030000|2022-05-27 16:47:10|||||||||3
1653670040000|2022-05-27 16:47:20|43053.5|43033.5|43049.7|43029.7|43053.5|43033.5|43049.7|43029.7|8
1653670050000|2022-05-27 16:47:30|43048.5|43028.5|43049.7|43029.7|43049.7|43029.7|43048.5|43028.5|1
1653670060000|2022-05-27 16:47:40|||||||||2
1653670070000|2022-05-27 16:47:50|||||||||3
1653670080000|2022-05-27 16:48:00|43048.5|43028.5|43051|43031|43051|43031|43048.5|43028.5|4
1653670090000|2022-05-27 16:48:10|43052.3|43032.3|43052.2|43032.2|43054.7|43034.7|43051|43031|6
1653670100000|2022-05-27 16:48:20|43051|43031|43052.2|43032.2|43052.2|43032.2|43051|43031|2
1653670110000|2022-05-27 16:48:30|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|43052.2|43032.2|1
1653670120000|2022-05-27 16:48:40|43052.3|43032.3|43053.5|43033.5|43053.5|43033.5|43052.3|43032.3|2
1653670130000|2022-05-27 16:48:50|43052.3|43032.3|43053.5|43033.5|43053.5|43033.5|43051|43031|0
1653670140000|2022-05-27 16:49:00|43052.3|43032.3|43049.7|43029.7|43052.3|43032.3|43049.7|43029.7|7
1653670150000|2022-05-27 16:49:10|||||||||2
1653670160000|2022-05-27 16:49:20|43052.2|43032.2|43052.2|43032.2|43052.2|43032.2|43052.2|43032.2|3
1653670170000|2022-05-27 16:49:30|43056|43036|43054.7|43034.7|43056|43036|43054.7|43034.7|9
1653670180000|2022-05-27 16:49:40|43044.7|43024.7|43042.2|43022.2|43044.7|43024.7|43041|43021|9
1653670190000|2022-05-27 16:49:50|43039.7|43019.7|43039.7|43019.7|43039.7|43019.7|43037.2|43017.2|5
1653670200000|2022-05-27 16:50:00|43037.2|43017.2|43038.5|43018.5|43038.5|43018.5|43033.5|43013.5|12
1653670210000|2022-05-27 16:50:10|43037.2|43017.2|43033.5|43013.5|43037.2|43017.2|43033.5|43013.5|5
1653670220000|2022-05-27 16:50:20|43028.5|43008.5|43027.2|43007.2|43028.5|43008.5|43027.2|43007.2|9
1653670230000|2022-05-27 16:50:30|||||||||3
1653670240000|2022-05-27 16:50:40|43029.7|43009.7|43027.2|43007.2|43029.7|43009.7|43027.2|43007.2|3
1653670250000|2022-05-27 16:50:50|43029.7|43009.7|43027.2|43007.2|43029.7|43009.7|43027.2|43007.2|2
1653670260000|2022-05-27 16:51:00|||||||||6
1653670270000|2022-05-27 16:51:10|||||||||5
1653670280000|2022-05-27 16:51:20|43028.5|43008.5|43034.7|43014.7|43034.7|43014.7|43028.5|43008.5|8
1653670290000|2022-05-27 16:51:30|||||||||4
1653670300000|2022-05-27 16:51:40|43033.5|43013.5|43032.2|43012.2|43034.7|43014.7|43032.2|43012.2|2
1653670310000|2022-05-27 16:51:50|43033.5|43013.5|43032.2|43012.2|43034.7|43014.7|43032.2|43012.2|4
1653670320000|2022-05-27 16:52:00|43031|43011|43034.7|43014.7|43037.2|43017.2|43029.7|43009.7|62
1653670330000|2022-05-27 16:52:10|43036|43016|43038.4|43018.4|43038.4|43018.4|43034.7|43014.7|10
1653670340000|2022-05-27 16:52:20|43039.6|43019.6|43046|43026|43046|43026|43039.6|43019.6|8
1653670350000|2022-05-27 16:52:30|43047.2|43027.2|43047.2|43027.2|43049.7|43029.7|43047.2|43027.2|2
1653670360000|2022-05-27 16:52:40|43048.5|43028.5|43052.2|43032.2|43052.2|43032.2|43048.5|43028.5|16
1653670370000|2022-05-27 16:52:50|43051|43031|43054.7|43034.7|43054.7|43034.7|43051|43031|1
1653670380000|2022-05-27 16:53:00|43052.2|43032.2|43054.7|43034.7|43054.7|43034.7|43049.7|43029.7|4
1653670390000|2022-05-27 16:53:10|43059.7|43039.7|43058.5|43038.5|43062.2|43042.2|43058.5|43038.5|117
1653670400000|2022-05-27 16:53:20|43058.4|43038.4|43049.7|43029.7|43059.7|43039.7|43049.7|43029.7|7
1653670410000|2022-05-27 16:53:30|43048.5|43028.5|43044.7|43024.7|43048.5|43028.5|43044.7|43024.7|5
1653670420000|2022-05-27 16:53:40|||||||||9
1653670430000|2022-05-27 16:53:50|43045.9|43025.9|43047.2|43027.2|43047.2|43027.2|43045.9|43025.9|3
1653670440000|2022-05-27 16:54:00|43048.4|43028.4|43057.2|43037.2|43057.2|43037.2|43048.4|43028.4|11
1653670450000|2022-05-27 16:54:10|43054.7|43034.7|43059.7|43039.7|43059.7|43039.7|43054.7|43034.7|11
1653670460000|2022-05-27 16:54:20|||||||||4
1653670470000|2022-05-27 16:54:30|43061|43041|43059.7|43039.7|43061|43041|43059.7|43039.7|2
1653670480000|2022-05-27 16:54:40|||||||||2
1653670490000|2022-05-27 16:54:50|||||||||4
1653670500000|2022-05-27 16:55:00|43062.2|43042.2|43057.2|43037.2|43062.2|43042.2|43057.2|43037.2|22
1653670510000|2022-05-27 16:55:10|||||||||4
1653670520000|2022-05-27 16:55:20|43056|43036|43057.2|43037.2|43057.2|43037.2|43056|43036|5
1653670530000|2022-05-27 16:55:30|43059.7|43039.7|43067.2|43047.2|43067.2|43047.2|43059.7|43039.7|24
1653670540000|2022-05-27 16:55:40|43069.7|43049.7|43067.2|43047.2|43070.9|43050.9|43067.2|43047.2|15
1653670550000|2022-05-27 16:55:50|||||||||2
1653670560000|2022-05-27 16:56:00|||||||||4
1653670570000|2022-05-27 16:56:10|43069.7|43049.7|43074.7|43054.7|43074.7|43054.7|43069.7|43049.7|7
1653670580000|2022-05-27 16:56:20|43077.2|43057.2|43069.7|43049.7|43077.2|43057.2|43069.7|43049.7|13
1653670590000|2022-05-27 16:56:30|43070.9|43050.9|43071|43051|43072.2|43052.2|43069.7|43049.7|16
1653670600000|2022-05-27 16:56:40|43072.2|43052.2|43072.2|43052.2|43072.2|43052.2|43072.2|43052.2|3
1653670610000|2022-05-27 16:56:50|43069.7|43049.7|43069.7|43049.7|43069.7|43049.7|43069.7|43049.7|3
1653670620000|2022-05-27 16:57:00|43067.2|43047.2|43071|43051|43071|43051|43067.2|43047.2|3
1653670630000|2022-05-27 16:57:10|43069.7|43049.7|43064.7|43044.7|43071|43051|43064.7|43044.7|9
1653670640000|2022-05-27 16:57:20|43066|43046|43067.2|43047.2|43067.2|43047.2|43066|43046|13
1653670650000|2022-05-27 16:57:30|43071|43051|43072.2|43052.2|43072.2|43052.2|43071|43051|5
1653670660000|2022-05-27 16:57:40|43074.7|43054.7|43077.2|43057.2|43082.2|43062.2|43074.7|43054.7|18
1653670670000|2022-05-27 16:57:50|43079.7|43059.7|43082.2|43062.2|43082.2|43062.2|43079.7|43059.7|2
1653670680000|2022-05-27 16:58:00|43077.2|43057.2|43084.7|43064.7|43084.7|43064.7|43077.2|43057.2|26
1653670690000|2022-05-27 16:58:10|43086|43066|43079.7|43059.7|43086|43066|43079.7|43059.7|6
1653670700000|2022-05-27 16:58:20|43081|43061|43082.2|43062.2|43082.2|43062.2|43081|43061|12
1653670710000|2022-05-27 16:58:30|43083.5|43063.5|43087.2|43067.2|43087.2|43067.2|43082.2|43062.2|12
1653670720000|2022-05-27 16:58:40|43088.4|43068.4|43088.4|43068.4|43092.2|43072.2|43085.9|43065.9|147
1653670730000|2022-05-27 16:58:50|43089.6|43069.6|43094.6|43074.6|43094.6|43074.6|43088.4|43068.4|18
1653670740000|2022-05-27 16:59:00|43095.9|43075.9|43104.6|43084.6|43108.4|43088.4|43094.6|43074.6|182
1653670750000|2022-05-27 16:59:10|43105.9|43085.9|43105.9|43085.9|43105.9|43085.9|43105.9|43085.9|244
1653670760000|2022-05-27 16:59:20|43107.2|43087.2|43114.6|43094.6|43114.6|43094.6|43105.9|43085.9|200
1653670770000|2022-05-27 16:59:30|43113.4|43093.4|43122.2|43102.2|43131|43111|43113.4|43093.4|133
1653670780000|2022-05-27 16:59:40|43121|43101|43112.2|43092.2|43122.2|43102.2|43112.2|43092.2|124
1653670790000|2022-05-27 16:59:50|43113.5|43093.5|43113.5|43093.5|43114.8|43094.8|43107.2|43087.2|147
1653670800000|2022-05-27 17:00:00|43109.8|43089.8|43081|43061|43109.8|43089.8|43072.2|43052.2|94
1653670810000|2022-05-27 17:00:10|43082.2|43062.2|43086|43066|43089.7|43069.7|43082.2|43062.2|13
1653670820000|2022-05-27 17:00:20|43087.2|43067.2|43079.7|43059.7|43087.2|43067.2|43079.7|43059.7|13
1653670830000|2022-05-27 17:00:30|43077.3|43057.3|43081|43061|43082.2|43062.2|43072.2|43052.2|19
1653670840000|2022-05-27 17:00:40|43082.2|43062.2|43094.7|43074.7|43094.7|43074.7|43082.2|43062.2|10
1653670850000|2022-05-27 17:00:50|43095.9|43075.9|43100.9|43080.9|43100.9|43080.9|43095.9|43075.9|6
1653670860000|2022-05-27 17:01:00|||||||||3
1653670870000|2022-05-27 17:01:10|43102.2|43082.2|43097.2|43077.2|43102.2|43082.2|43097.2|43077.2|11
1653670880000|2022-05-27 17:01:20|43095.9|43075.9|43090.9|43070.9|43095.9|43075.9|43090.9|43070.9|2
1653670890000|2022-05-27 17:01:30|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|0
1653670900000|2022-05-27 17:01:40|43093.4|43073.4|43093.4|43073.4|43094.6|43074.6|43093.4|43073.4|6
1653670910000|2022-05-27 17:01:50|||||||||5
1653670920000|2022-05-27 17:02:00|43092.2|43072.2|43087.2|43067.2|43092.2|43072.2|43087.2|43067.2|17
1653670930000|2022-05-27 17:02:10|43086|43066|43084.7|43064.7|43086|43066|43083.5|43063.5|4
1653670940000|2022-05-27 17:02:20|43085.9|43065.9|43087.2|43067.2|43087.2|43067.2|43085.9|43065.9|3
1653670960000|2022-05-27 17:02:40|43088.5|43068.5|43092.2|43072.2|43092.2|43072.2|43088.5|43068.5|4
1653670970000|2022-05-27 17:02:50|43093.4|43073.4|43089.7|43069.7|43093.4|43073.4|43087.2|43067.2|5
1653670980000|2022-05-27 17:03:00|43088.5|43068.5|43086|43066|43088.5|43068.5|43086|43066|9
1653670990000|2022-05-27 17:03:10|43087.2|43067.2|43087.2|43067.2|43089.7|43069.7|43084.7|43064.7|5
1653671000000|2022-05-27 17:03:20|43089.7|43069.7|43086|43066|43089.7|43069.7|43086|43066|3
1653671010000|2022-05-27 17:03:30|43084.7|43064.7|43086|43066|43087.2|43067.2|43084.7|43064.7|2
1653671020000|2022-05-27 17:03:40|43084.7|43064.7|43087.2|43067.2|43087.2|43067.2|43084.7|43064.7|1
1653671030000|2022-05-27 17:03:50|43088.4|43068.4|43088.4|43068.4|43088.4|43068.4|43088.4|43068.4|1
1653671040000|2022-05-27 17:04:00|43090.9|43070.9|43092.2|43072.2|43092.2|43072.2|43090.9|43070.9|2
1653671050000|2022-05-27 17:04:10|43091|43071|43089.7|43069.7|43091|43071|43088.4|43068.4|8
1653671060000|2022-05-27 17:04:20|43087.2|43067.2|43087.2|43067.2|43088.5|43068.5|43087.2|43067.2|1
1653671070000|2022-05-27 17:04:30|43085.9|43065.9|43087.2|43067.2|43087.2|43067.2|43085.9|43065.9|0
1653671080000|2022-05-27 17:04:40|43086|43066|43088.4|43068.4|43088.4|43068.4|43086|43066|2
1653671090000|2022-05-27 17:04:50|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|0
1653671100000|2022-05-27 17:05:00|||||||||4
1653671110000|2022-05-27 17:05:10|43088.4|43068.4|43090.9|43070.9|43090.9|43070.9|43088.4|43068.4|2
1653671120000|2022-05-27 17:05:20|43092.2|43072.2|43094.7|43074.7|43094.7|43074.7|43092.2|43072.2|3
1653671130000|2022-05-27 17:05:30|43097.2|43077.2|43098.4|43078.4|43098.4|43078.4|43097.2|43077.2|3
1653671140000|2022-05-27 17:05:40|43100.9|43080.9|43098.4|43078.4|43100.9|43080.9|43098.4|43078.4|7
1653671150000|2022-05-27 17:05:50|43095.9|43075.9|43094.7|43074.7|43095.9|43075.9|43094.7|43074.7|5
1653671160000|2022-05-27 17:06:00|43093.5|43073.5|43089.8|43069.8|43093.5|43073.5|43089.8|43069.8|4
1653671170000|2022-05-27 17:06:10|43088.5|43068.5|43091|43071|43091|43071|43086|43066|3
1653671180000|2022-05-27 17:06:20|43092.3|43072.3|43093.5|43073.5|43093.5|43073.5|43091|43071|1
1653671190000|2022-05-27 17:06:30|43092.2|43072.2|43089.7|43069.7|43093.4|43073.4|43087.2|43067.2|6
1653671200000|2022-05-27 17:06:40|43091|43071|43089.7|43069.7|43091|43071|43089.7|43069.7|1
1653671210000|2022-05-27 17:06:50|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|0
1653671220000|2022-05-27 17:07:00|43086|43066|43084.7|43064.7|43087.2|43067.2|43084.7|43064.7|3
1653671230000|2022-05-27 17:07:10|43086|43066|43084.7|43064.7|43087.2|43067.2|43084.7|43064.7|0
1653671240000|2022-05-27 17:07:20|43086|43066|43086|43066|43087.2|43067.2|43084.7|43064.7|0
1653671250000|2022-05-27 17:07:30|43087.2|43067.2|43086|43066|43087.2|43067.2|43086|43066|0
1653671260000|2022-05-27 17:07:40|43087.2|43067.2|43087.2|43067.2|43088.4|43068.4|43087.2|43067.2|3
1653671280000|2022-05-27 17:08:00|43086|43066|43092.2|43072.2|43092.2|43072.2|43086|43066|5
1653671290000|2022-05-27 17:08:10|43093.4|43073.4|43093.4|43073.4|43093.4|43073.4|43093.4|43073.4|2
1653671300000|2022-05-27 17:08:20|||||||||1
1653671310000|2022-05-27 17:08:30|43095.9|43075.9|43093.4|43073.4|43095.9|43075.9|43093.4|43073.4|1
1653671320000|2022-05-27 17:08:40|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|2
1653671330000|2022-05-27 17:08:50|||||||||3
1653671340000|2022-05-27 17:09:00|43091|43071|43092.2|43072.2|43092.2|43072.2|43089.7|43069.7|1
1653671360000|2022-05-27 17:09:20|43089.7|43069.7|43092.2|43072.2|43092.2|43072.2|43089.7|43069.7|1
1653671370000|2022-05-27 17:09:30|43091|43071|43095.9|43075.9|43095.9|43075.9|43091|43071|6
1653671390000|2022-05-27 17:09:50|43097.1|43077.1|43095.9|43075.9|43097.1|43077.1|43095.9|43075.9|0
1653671400000|2022-05-27 17:10:00|43094.7|43074.7|43087.2|43067.2|43094.7|43074.7|43087.2|43067.2|7
1653671430000|2022-05-27 17:10:30|43088.5|43068.5|43088.5|43068.5|43088.5|43068.5|43088.5|43068.5|1
1653671450000|2022-05-27 17:10:50|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|1
1653671460000|2022-05-27 17:11:00|43088.4|43068.4|43087.2|43067.2|43089.7|43069.7|43087.2|43067.2|0
1653671480000|2022-05-27 17:11:20|43090.9|43070.9|43088.4|43068.4|43092.2|43072.2|43088.4|43068.4|2
1653671510000|2022-05-27 17:11:50|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|0
1653671520000|2022-05-27 17:12:00|43084.7|43064.7|43084.7|43064.7|43084.7|43064.7|43084.7|43064.7|2
1653671530000|2022-05-27 17:12:10|43085.9|43065.9|43087.2|43067.2|43087.2|43067.2|43084.7|43064.7|0
1653671540000|2022-05-27 17:12:20|43088.4|43068.4|43088.4|43068.4|43088.4|43068.4|43088.4|43068.4|11
1653671550000|2022-05-27 17:12:30|43089.6|43069.6|43090.9|43070.9|43090.9|43070.9|43089.6|43069.6|0
1653671560000|2022-05-27 17:12:40|43089.7|43069.7|43088.4|43068.4|43089.7|43069.7|43088.4|43068.4|1
1653671570000|2022-05-27 17:12:50|||||||||2
1653671580000|2022-05-27 17:13:00|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|3
1653671590000|2022-05-27 17:13:10|||||||||1
1653671600000|2022-05-27 17:13:20|43088.4|43068.4|43088.4|43068.4|43088.4|43068.4|43088.4|43068.4|0
1653671610000|2022-05-27 17:13:30|43087.2|43067.2|43091|43071|43091|43071|43087.2|43067.2|17
1653671630000|2022-05-27 17:13:50|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|2
1653671640000|2022-05-27 17:14:00|43091|43071|43089.7|43069.7|43091|43071|43089.7|43069.7|2
1653671650000|2022-05-27 17:14:10|43090.9|43070.9|43089.7|43069.7|43092.2|43072.2|43089.7|43069.7|1
1653671670000|2022-05-27 17:14:30|43088.5|43068.5|43088.5|43068.5|43088.5|43068.5|43088.5|43068.5|0
1653671680000|2022-05-27 17:14:40|43087.2|43067.2|43088.4|43068.4|43088.4|43068.4|43087.2|43067.2|0
1653671690000|2022-05-27 17:14:50|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|43085.9|43065.9|1
1653671700000|2022-05-27 17:15:00|43084.7|43064.7|43083.4|43063.4|43084.7|43064.7|43083.4|43063.4|0
1653671710000|2022-05-27 17:15:10|43082.2|43062.2|43080.9|43060.9|43082.2|43062.2|43080.9|43060.9|4
1653671720000|2022-05-27 17:15:20|43079.7|43059.7|43081|43061|43081|43061|43079.7|43059.7|12
1653671740000|2022-05-27 17:15:40|43082.2|43062.2|43082.2|43062.2|43082.2|43062.2|43081|43061|1
1653671750000|2022-05-27 17:15:50|43081|43061|43079.7|43059.7|43082.2|43062.2|43079.7|43059.7|0
1653671760000|2022-05-27 17:16:00|43081|43061|43078.4|43058.4|43082.2|43062.2|43078.4|43058.4|2
1653671770000|2022-05-27 17:16:10|43077.2|43057.2|43078.4|43058.4|43078.4|43058.4|43077.2|43057.2|0
1653671780000|2022-05-27 17:16:20|43079.6|43059.6|43078.4|43058.4|43082.2|43062.2|43078.4|43058.4|0
1653671790000|2022-05-27 17:16:30|43077.2|43057.2|43078.4|43058.4|43078.4|43058.4|43077.2|43057.2|0
1653671800000|2022-05-27 17:16:40|43080.9|43060.9|43083.5|43063.5|43083.5|43063.5|43080.9|43060.9|3
1653671810000|2022-05-27 17:16:50|43082.2|43062.2|43082.2|43062.2|43082.2|43062.2|43082.2|43062.2|0
1653671820000|2022-05-27 17:17:00|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|43082.2|43062.2|2
1653671830000|2022-05-27 17:17:10|43085.9|43065.9|43082.2|43062.2|43087.2|43067.2|43082.2|43062.2|2
1653671840000|2022-05-27 17:17:20|43085.9|43065.9|43087.2|43067.2|43087.2|43067.2|43085.9|43065.9|3
1653671850000|2022-05-27 17:17:30|||||||||1
1653671880000|2022-05-27 17:18:00|43085.9|43065.9|43080.9|43060.9|43085.9|43065.9|43080.9|43060.9|8
1653671890000|2022-05-27 17:18:10|43082.2|43062.2|43082.2|43062.2|43083.4|43063.4|43080.9|43060.9|0
1653671900000|2022-05-27 17:18:20|43080.9|43060.9|43080.9|43060.9|43080.9|43060.9|43079.6|43059.6|0
1653671920000|2022-05-27 17:18:40|43083.4|43063.4|43078.4|43058.4|43083.4|43063.4|43078.4|43058.4|0
1653671930000|2022-05-27 17:18:50|||||||||1
1653671940000|2022-05-27 17:19:00|43079.7|43059.7|43083.4|43063.4|43084.6|43064.6|43079.7|43059.7|2
1653671950000|2022-05-27 17:19:10|43082.2|43062.2|43085.9|43065.9|43085.9|43065.9|43082.2|43062.2|1
1653671960000|2022-05-27 17:19:20|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|2
1653671970000|2022-05-27 17:19:30|43084.7|43064.7|43085.9|43065.9|43085.9|43065.9|43084.7|43064.7|0
1653671980000|2022-05-27 17:19:40|43087.2|43067.2|43087.2|43067.2|43088.5|43068.5|43084.7|43064.7|1
1653672000000|2022-05-27 17:20:00|43086|43066|43084.7|43064.7|43086|43066|43084.7|43064.7|2
1653672010000|2022-05-27 17:20:10|43085.9|43065.9|43088.4|43068.4|43088.4|43068.4|43085.9|43065.9|1
1653672020000|2022-05-27 17:20:20|43087.2|43067.2|43088.4|43068.4|43088.4|43068.4|43087.1|43067.1|0
1653672040000|2022-05-27 17:20:40|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|0
1653672050000|2022-05-27 17:20:50|43088.4|43068.4|43088.4|43068.4|43088.4|43068.4|43087.2|43067.2|0
1653672060000|2022-05-27 17:21:00|43087.2|43067.2|43087.2|43067.2|43088.4|43068.4|43086|43066|1
1653672070000|2022-05-27 17:21:10|43086|43066|43088.4|43068.4|43088.4|43068.4|43086|43066|0
1653672080000|2022-05-27 17:21:20|43086|43066|43084.7|43064.7|43086|43066|43084.7|43064.7|2
1653672090000|2022-05-27 17:21:30|||||||||1
1653672100000|2022-05-27 17:21:40|43082.2|43062.2|43082.2|43062.2|43084.7|43064.7|43082.2|43062.2|1
1653672110000|2022-05-27 17:21:50|43081|43061|43079.7|43059.7|43082.2|43062.2|43078.4|43058.4|2
1653672120000|2022-05-27 17:22:00|43078.4|43058.4|43079.7|43059.7|43079.7|43059.7|43078.4|43058.4|0
1653672130000|2022-05-27 17:22:10|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|1
1653672140000|2022-05-27 17:22:20|43081|43061|43081|43061|43081|43061|43081|43061|3
1653672150000|2022-05-27 17:22:30|43082.2|43062.2|43087.2|43067.2|43087.2|43067.2|43082.2|43062.2|4
1653672160000|2022-05-27 17:22:40|43085.9|43065.9|43087.2|43067.2|43087.2|43067.2|43084.7|43064.7|0
1653672170000|2022-05-27 17:22:50|43084.7|43064.7|43084.7|43064.7|43084.7|43064.7|43084.7|43064.7|0
1653672180000|2022-05-27 17:23:00|43083.4|43063.4|43083.4|43063.4|43085.9|43065.9|43083.4|43063.4|5
1653672190000|2022-05-27 17:23:10|43085.9|43065.9|43083.4|43063.4|43085.9|43065.9|43083.4|43063.4|0
1653672200000|2022-05-27 17:23:20|43082.2|43062.2|43083.4|43063.4|43083.4|43063.4|43079.7|43059.7|3
1653672210000|2022-05-27 17:23:30|43084.7|43064.7|43087.2|43067.2|43087.2|43067.2|43084.7|43064.7|8
1653672220000|2022-05-27 17:23:40|43085.9|43065.9|43085.9|43065.9|43087.2|43067.2|43084.7|43064.7|0
1653672230000|2022-05-27 17:23:50|43087.2|43067.2|43084.7|43064.7|43087.2|43067.2|43084.7|43064.7|1
1653672240000|2022-05-27 17:24:00|43087.2|43067.2|43086|43066|43087.2|43067.2|43084.7|43064.7|0
1653672250000|2022-05-27 17:24:10|43084.7|43064.7|43084.7|43064.7|43087.2|43067.2|43084.7|43064.7|1
1653672260000|2022-05-27 17:24:20|43087.2|43067.2|43083.4|43063.4|43087.2|43067.2|43083.4|43063.4|0
1653672280000|2022-05-27 17:24:40|43085.9|43065.9|43083.4|43063.4|43085.9|43065.9|43083.4|43063.4|3
1653672290000|2022-05-27 17:24:50|43084.7|43064.7|43083.4|43063.4|43084.7|43064.7|43083.4|43063.4|2
1653672300000|2022-05-27 17:25:00|43082.2|43062.2|43082.2|43062.2|43083.4|43063.4|43082.2|43062.2|0
1653672310000|2022-05-27 17:25:10|||||||||6
1653672330000|2022-05-27 17:25:30|43079.7|43059.7|43077.2|43057.2|43079.7|43059.7|43077.2|43057.2|3
1653672340000|2022-05-27 17:25:40|43076|43056|43074.7|43054.7|43076|43056|43074.7|43054.7|4
1653672360000|2022-05-27 17:26:00|43072.2|43052.2|43074.7|43054.7|43074.7|43054.7|43072.2|43052.2|1
1653672390000|2022-05-27 17:26:30|||||||||2
1653672400000|2022-05-27 17:26:40|||||||||2
1653672460000|2022-05-27 17:27:40|43076|43056|43076|43056|43076|43056|43076|43056|1
1653672470000|2022-05-27 17:27:50|43074.7|43054.7|43073.4|43053.4|43074.7|43054.7|43073.4|43053.4|9
1653672490000|2022-05-27 17:28:10|||||||||2
1653672520000|2022-05-27 17:28:40|43072.2|43052.2|43070.9|43050.9|43072.2|43052.2|43070.9|43050.9|0
1653672530000|2022-05-27 17:28:50|43073.4|43053.4|43073.4|43053.4|43073.4|43053.4|43073.4|43053.4|0
1653672540000|2022-05-27 17:29:00|43070.9|43050.9|43070.9|43050.9|43070.9|43050.9|43070.9|43050.9|3
1653672550000|2022-05-27 17:29:10|43072.2|43052.2|43073.4|43053.4|43073.4|43053.4|43072.2|43052.2|0
1653672560000|2022-05-27 17:29:20|43072.2|43052.2|43072.2|43052.2|43073.4|43053.4|43072.2|43052.2|0
1653672570000|2022-05-27 17:29:30|43073.4|43053.4|43072.2|43052.2|43073.4|43053.4|43072.2|43052.2|5
1653672590000|2022-05-27 17:29:50|43073.4|43053.4|43073.4|43053.4|43073.4|43053.4|43073.4|43053.4|0
1653672600000|2022-05-27 17:30:00|43075.9|43055.9|43069.7|43049.7|43075.9|43055.9|43069.7|43049.7|12
1653672610000|2022-05-27 17:30:10|43068.5|43048.5|43069.7|43049.7|43072.2|43052.2|43068.5|43048.5|4
1653672620000|2022-05-27 17:30:20|43067.2|43047.2|43069.7|43049.7|43069.7|43049.7|43065.9|43045.9|12
1653672630000|2022-05-27 17:30:30|43070.9|43050.9|43072.2|43052.2|43072.2|43052.2|43070.9|43050.9|2
1653672640000|2022-05-27 17:30:40|43071|43051|43071|43051|43071|43051|43071|43051|0
1653672650000|2022-05-27 17:30:50|43069.7|43049.7|43069.7|43049.7|43072.2|43052.2|43069.7|43049.7|0
1653672660000|2022-05-27 17:31:00|||||||||2
1653672680000|2022-05-27 17:31:20|43067.2|43047.2|43069.7|43049.7|43069.7|43049.7|43067.2|43047.2|0
1653672690000|2022-05-27 17:31:30|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|3
1653672700000|2022-05-27 17:31:40|43069.7|43049.7|43068.4|43048.4|43069.7|43049.7|43068.4|43048.4|0
1653672710000|2022-05-27 17:31:50|43067.2|43047.2|43068.4|43048.4|43068.5|43048.5|43067.2|43047.2|0
1653672720000|2022-05-27 17:32:00|43069.7|43049.7|43068.4|43048.4|43069.7|43049.7|43067.2|43047.2|0
1653672730000|2022-05-27 17:32:10|43067.2|43047.2|43067.2|43047.2|43067.2|43047.2|43067.2|43047.2|0
1653672740000|2022-05-27 17:32:20|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|0
1653672750000|2022-05-27 17:32:30|43070.9|43050.9|43072.2|43052.2|43072.2|43052.2|43070.9|43050.9|1
1653672760000|2022-05-27 17:32:40|43073.4|43053.4|43074.7|43054.7|43074.7|43054.7|43073.4|43053.4|0
1653672820000|2022-05-27 17:33:40|43072.2|43052.2|43072.2|43052.2|43072.2|43052.2|43072.2|43052.2|5
1653672850000|2022-05-27 17:34:10|43073.4|43053.4|43073.4|43053.4|43073.4|43053.4|43073.4|43053.4|1
1653672870000|2022-05-27 17:34:30|43070.9|43050.9|43070.9|43050.9|43070.9|43050.9|43070.9|43050.9|0
1653672890000|2022-05-27 17:34:50|43067.2|43047.2|43068.4|43048.4|43068.4|43048.4|43067.2|43047.2|6
1653672900000|2022-05-27 17:35:00|43067.2|43047.2|43068.4|43048.4|43068.4|43048.4|43067.2|43047.2|1
1653672910000|2022-05-27 17:35:10|43067.2|43047.2|43068.4|43048.4|43068.4|43048.4|43067.2|43047.2|2
1653672920000|2022-05-27 17:35:20|43069.7|43049.7|43075.9|43055.9|43075.9|43055.9|43069.7|43049.7|3
1653672950000|2022-05-27 17:35:50|43077.2|43057.2|43078.4|43058.4|43078.4|43058.4|43077.2|43057.2|0
1653672970000|2022-05-27 17:36:10|43080.9|43060.9|43080.9|43060.9|43080.9|43060.9|43080.9|43060.9|9
1653672980000|2022-05-27 17:36:20|43082.2|43062.2|43086|43066|43086|43066|43082.2|43062.2|0
1653673010000|2022-05-27 17:36:50|||||||||2
1653673050000|2022-05-27 17:37:30|||||||||2
1653673060000|2022-05-27 17:37:40|||||||||2
1653673070000|2022-05-27 17:37:50|43084.8|43064.8|43087.2|43067.2|43087.2|43067.2|43084.7|43064.7|6
1653673080000|2022-05-27 17:38:00|43086|43066|43087.2|43067.2|43087.2|43067.2|43085.9|43065.9|0
1653673100000|2022-05-27 17:38:20|||||||||1
1653673130000|2022-05-27 17:38:50|||||||||2
1653673150000|2022-05-27 17:39:10|43088.4|43068.4|43088.4|43068.4|43088.4|43068.4|43088.4|43068.4|3
1653673160000|2022-05-27 17:39:20|43089.7|43069.7|43087.2|43067.2|43089.7|43069.7|43087.2|43067.2|1
1653673190000|2022-05-27 17:39:50|43088.4|43068.4|43089.7|43069.7|43091|43071|43088.4|43068.4|0
1653673200000|2022-05-27 17:40:00|43090.9|43070.9|43092.2|43072.2|43092.2|43072.2|43090.9|43070.9|0
1653673210000|2022-05-27 17:40:10|43091|43071|43087.2|43067.2|43091|43071|43087.2|43067.2|9
1653673220000|2022-05-27 17:40:20|43085.9|43065.9|43085.9|43065.9|43085.9|43065.9|43085.9|43065.9|2
1653673230000|2022-05-27 17:40:30|43087.2|43067.2|43084.7|43064.7|43087.2|43067.2|43084.7|43064.7|1
1653673240000|2022-05-27 17:40:40|43085.9|43065.9|43084.7|43064.7|43087.2|43067.2|43084.7|43064.7|0
1653673250000|2022-05-27 17:40:50|43085.9|43065.9|43082.2|43062.2|43087.2|43067.2|43082.2|43062.2|0
1653673260000|2022-05-27 17:41:00|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|5
1653673270000|2022-05-27 17:41:10|43084.7|43064.7|43084.7|43064.7|43084.7|43064.7|43084.7|43064.7|0
1653673280000|2022-05-27 17:41:20|43083.5|43063.5|43082.2|43062.2|43083.5|43063.5|43082.2|43062.2|0
1653673290000|2022-05-27 17:41:30|43084.7|43064.7|43082.2|43062.2|43084.7|43064.7|43082.2|43062.2|5
1653673300000|2022-05-27 17:41:40|43080.9|43060.9|43082.2|43062.2|43082.2|43062.2|43079.7|43059.7|1
1653673320000|2022-05-27 17:42:00|||||||||5
1653673350000|2022-05-27 17:42:30|43083.4|43063.4|43084.7|43064.7|43084.7|43064.7|43083.4|43063.4|1
1653673360000|2022-05-27 17:42:40|43085.9|43065.9|43087.2|43067.2|43087.2|43067.2|43085.9|43065.9|1
1653673370000|2022-05-27 17:42:50|43085.9|43065.9|43084.7|43064.7|43085.9|43065.9|43083.5|43063.5|7
1653673380000|2022-05-27 17:43:00|43083.5|43063.5|43089.7|43069.7|43089.7|43069.7|43079.7|43059.7|6
1653673390000|2022-05-27 17:43:10|43090.9|43070.9|43090.9|43070.9|43090.9|43070.9|43090.9|43070.9|2
1653673410000|2022-05-27 17:43:30|43089.7|43069.7|43089.7|43069.7|43089.7|43069.7|43089.7|43069.7|0
1653673420000|2022-05-27 17:43:40|43088.4|43068.4|43088.4|43068.4|43088.4|43068.4|43088.4|43068.4|1
1653673430000|2022-05-27 17:43:50|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|1
1653673440000|2022-05-27 17:44:00|43089.7|43069.7|43093.4|43073.4|43093.4|43073.4|43089.7|43069.7|8
1653673450000|2022-05-27 17:44:10|43094.7|43074.7|43099.7|43079.7|43099.7|43079.7|43094.7|43074.7|2
1653673460000|2022-05-27 17:44:20|43098.5|43078.5|43099.7|43079.7|43099.7|43079.7|43097.2|43077.2|2
1653673470000|2022-05-27 17:44:30|43102.2|43082.2|43099.7|43079.7|43102.2|43082.2|43099.7|43079.7|1
1653673480000|2022-05-27 17:44:40|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43099.7|43079.7|0
1653673490000|2022-05-27 17:44:50|43103.5|43083.5|43104.7|43084.7|43104.7|43084.7|43103.5|43083.5|1
1653673500000|2022-05-27 17:45:00|43106|43086|43102.2|43082.2|43106|43086|43102.2|43082.2|1
1653673530000|2022-05-27 17:45:30|||||||||1
1653673550000|2022-05-27 17:45:50|||||||||11
1653673560000|2022-05-27 17:46:00|43101|43081|43099.7|43079.7|43101|43081|43099.7|43079.7|3
1653673570000|2022-05-27 17:46:10|43098.5|43078.5|43096|43076|43098.5|43078.5|43094.7|43074.7|4
1653673580000|2022-05-27 17:46:20|43097.2|43077.2|43097.2|43077.2|43097.2|43077.2|43097.2|43077.2|1
1653673590000|2022-05-27 17:46:30|43107.2|43087.2|43102.2|43082.2|43107.2|43087.2|43102.2|43082.2|10
1653673610000|2022-05-27 17:46:50|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|43102.2|43082.2|3
1653673620000|2022-05-27 17:47:00|43103.5|43083.5|43104.7|43084.7|43104.7|43084.7|43103.5|43083.5|0
1653673630000|2022-05-27 17:47:10|43102.2|43082.2|43103.5|43083.5|43103.5|43083.5|43102.2|43082.2|1
1653673640000|2022-05-27 17:47:20|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|43103.5|43083.5|0
1653673650000|2022-05-27 17:47:30|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|0
1653673660000|2022-05-27 17:47:40|||||||||1
1653673670000|2022-05-27 17:47:50|43106|43086|43106|43086|43106|43086|43106|43086|0
1653673680000|2022-05-27 17:48:00|43104.7|43084.7|43104.7|43084.7|43106|43086|43104.7|43084.7|1
1653673690000|2022-05-27 17:48:10|43106|43086|43107.2|43087.2|43107.2|43087.2|43104.7|43084.7|5
1653673700000|2022-05-27 17:48:20|||||||||3
1653673710000|2022-05-27 17:48:30|43112.2|43092.2|43113.5|43093.5|43113.5|43093.5|43112.2|43092.2|2
1653673720000|2022-05-27 17:48:40|43112.2|43092.2|43113.5|43093.5|43113.5|43093.5|43112.2|43092.2|0
1653673730000|2022-05-27 17:48:50|43118.5|43098.5|43119.7|43099.7|43119.7|43099.7|43118.5|43098.5|4
1653673740000|2022-05-27 17:49:00|43121|43101|43121|43101|43121|43101|43121|43101|4
1653673750000|2022-05-27 17:49:10|43122.2|43102.2|43121|43101|43122.2|43102.2|43119.7|43099.7|7
1653673770000|2022-05-27 17:49:30|43122.2|43102.2|43119.7|43099.7|43122.2|43102.2|43119.7|43099.7|1
1653673780000|2022-05-27 17:49:40|43122.2|43102.2|43119.7|43099.7|43122.2|43102.2|43119.7|43099.7|2
1653673790000|2022-05-27 17:49:50|43117.2|43097.2|43123.5|43103.5|43123.5|43103.5|43117.2|43097.2|4
1653673800000|2022-05-27 17:50:00|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|0
1653673810000|2022-05-27 17:50:10|43121|43101|43119.7|43099.7|43121|43101|43119.7|43099.7|4
1653673820000|2022-05-27 17:50:20|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|4
1653673830000|2022-05-27 17:50:30|43124.7|43104.7|43124.7|43104.7|43124.7|43104.7|43124.7|43104.7|0
1653673840000|2022-05-27 17:50:40|43126|43106|43127.2|43107.2|43127.2|43107.2|43126|43106|0
1653673860000|2022-05-27 17:51:00|||||||||1
1653673870000|2022-05-27 17:51:10|||||||||1
1653673880000|2022-05-27 17:51:20|43128.5|43108.5|43127.2|43107.2|43128.5|43108.5|43127.2|43107.2|7
1653673890000|2022-05-27 17:51:30|43128.5|43108.5|43132.2|43112.2|43132.2|43112.2|43128.5|43108.5|5
1653673900000|2022-05-27 17:51:40|43133.5|43113.5|43138.5|43118.5|43138.5|43118.5|43133.5|43113.5|1
1653673910000|2022-05-27 17:51:50|43139.7|43119.7|43144.7|43124.7|43144.7|43124.7|43139.7|43119.7|17
1653673920000|2022-05-27 17:52:00|43148.5|43128.5|43149.7|43129.7|43149.7|43129.7|43147.2|43127.2|3
1653673940000|2022-05-27 17:52:20|43153.5|43133.5|43182.2|43162.2|43182.2|43162.2|43153.5|43133.5|92
1653673950000|2022-05-27 17:52:30|43181|43161|43178.5|43158.5|43182.2|43162.2|43178.5|43158.5|8
1653673960000|2022-05-27 17:52:40|43179.7|43159.7|43178.5|43158.5|43181|43161|43176|43156|17
1653673970000|2022-05-27 17:52:50|43179.7|43159.7|43176|43156|43181|43161|43176|43156|9
1653673980000|2022-05-27 17:53:00|43177.3|43157.3|43176|43156|43177.3|43157.3|43176|43156|2
1653673990000|2022-05-27 17:53:10|43173.5|43153.5|43173.5|43153.5|43173.5|43153.5|43173.5|43153.5|32
1653674000000|2022-05-27 17:53:20|43168.5|43148.5|43167.2|43147.2|43168.5|43148.5|43167.2|43147.2|7
1653674010000|2022-05-27 17:53:30|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|0
1653674020000|2022-05-27 17:53:40|43163.5|43143.5|43163.5|43143.5|43163.5|43143.5|43163.5|43143.5|2
1653674040000|2022-05-27 17:54:00|43162.3|43142.3|43169.7|43149.7|43169.7|43149.7|43162.3|43142.3|8
1653674050000|2022-05-27 17:54:10|43172.2|43152.2|43172.2|43152.2|43172.2|43152.2|43169.7|43149.7|0
1653674060000|2022-05-27 17:54:20|43173.5|43153.5|43176|43156|43176|43156|43172.2|43152.2|6
1653674070000|2022-05-27 17:54:30|43177.2|43157.2|43178.5|43158.5|43179.7|43159.7|43177.2|43157.2|2
1653674080000|2022-05-27 17:54:40|43179.7|43159.7|43177.2|43157.2|43181|43161|43177.2|43157.2|2
1653674090000|2022-05-27 17:54:50|43179.7|43159.7|43176|43156|43179.7|43159.7|43176|43156|2
1653674100000|2022-05-27 17:55:00|43177.2|43157.2|43173.5|43153.5|43177.2|43157.2|43173.5|43153.5|7
1653674110000|2022-05-27 17:55:10|43172.2|43152.2|43169.7|43149.7|43172.2|43152.2|43169.7|43149.7|1
1653674120000|2022-05-27 17:55:20|43171|43151|43171|43151|43171|43151|43171|43151|2
1653674130000|2022-05-27 17:55:30|43168.5|43148.5|43168.5|43148.5|43168.5|43148.5|43168.5|43148.5|0
1653674140000|2022-05-27 17:55:40|43169.7|43149.7|43169.7|43149.7|43169.7|43149.7|43168.5|43148.5|0
1653674150000|2022-05-27 17:55:50|43168.5|43148.5|43169.7|43149.7|43169.7|43149.7|43167.2|43147.2|0
1653674160000|2022-05-27 17:56:00|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|2
1653674170000|2022-05-27 17:56:10|43167.2|43147.2|43169.7|43149.7|43169.7|43149.7|43167.2|43147.2|0
1653674180000|2022-05-27 17:56:20|43179.7|43159.7|43186|43166|43186|43166|43179.7|43159.7|24
1653674190000|2022-05-27 17:56:30|43184.7|43164.7|43179.7|43159.7|43184.7|43164.7|43179.7|43159.7|13
1653674200000|2022-05-27 17:56:40|43178.5|43158.5|43178.5|43158.5|43178.5|43158.5|43178.5|43158.5|0
1653674210000|2022-05-27 17:56:50|43179.7|43159.7|43174.7|43154.7|43179.7|43159.7|43174.7|43154.7|1
1653674220000|2022-05-27 17:57:00|43172.2|43152.2|43169.7|43149.7|43172.2|43152.2|43169.7|43149.7|2
1653674250000|2022-05-27 17:57:30|43174.7|43154.7|43174.7|43154.7|43176|43156|43174.7|43154.7|7
1653674260000|2022-05-27 17:57:40|43176|43156|43176|43156|43176|43156|43176|43156|0
1653674270000|2022-05-27 17:57:50|43177.2|43157.2|43177.2|43157.2|43177.2|43157.2|43177.2|43157.2|3
1653674280000|2022-05-27 17:58:00|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|6
1653674290000|2022-05-27 17:58:10|43185.9|43165.9|43187.2|43167.2|43187.2|43167.2|43185.9|43165.9|5
1653674300000|2022-05-27 17:58:20|43188.5|43168.5|43187.2|43167.2|43188.5|43168.5|43187.2|43167.2|0
1653674310000|2022-05-27 17:58:30|43188.5|43168.5|43187.2|43167.2|43188.5|43168.5|43187.2|43167.2|0
1653674320000|2022-05-27 17:58:40|43188.5|43168.5|43189.7|43169.7|43189.7|43169.7|43187.2|43167.2|0
1653674330000|2022-05-27 17:58:50|43188.5|43168.5|43193.5|43173.5|43193.5|43173.5|43188.5|43168.5|2
1653674340000|2022-05-27 17:59:00|43194.7|43174.7|43194.7|43174.7|43194.7|43174.7|43194.7|43174.7|21
1653674370000|2022-05-27 17:59:30|43196|43176|43197.2|43177.2|43197.2|43177.2|43196|43176|0
1653674380000|2022-05-27 17:59:40|||||||||1
1653674390000|2022-05-27 17:59:50|||||||||1
1653674400000|2022-05-27 18:00:00|43194.7|43174.7|43177.2|43157.2|43194.7|43174.7|43177.2|43157.2|11
1653674410000|2022-05-27 18:00:10|43173.5|43153.5|43174.7|43154.7|43174.7|43154.7|43172.2|43152.2|5
1653674420000|2022-05-27 18:00:20|43173.5|43153.5|43172.2|43152.2|43173.5|43153.5|43172.2|43152.2|0
1653674430000|2022-05-27 18:00:30|43174.7|43154.7|43174.7|43154.7|43174.7|43154.7|43174.7|43154.7|0
1653674440000|2022-05-27 18:00:40|43176|43156|43174.7|43154.7|43176|43156|43174.7|43154.7|0
1653674460000|2022-05-27 18:01:00|||||||||3
1653674470000|2022-05-27 18:01:10|43173.5|43153.5|43172.2|43152.2|43174.7|43154.7|43172.2|43152.2|1
1653674480000|2022-05-27 18:01:20|43174.7|43154.7|43176|43156|43176|43156|43174.7|43154.7|1
1653674490000|2022-05-27 18:01:30|43174.7|43154.7|43172.2|43152.2|43174.7|43154.7|43172.2|43152.2|1
1653674500000|2022-05-27 18:01:40|43173.5|43153.5|43173.5|43153.5|43173.5|43153.5|43173.5|43153.5|0
1653674510000|2022-05-27 18:01:50|43172.2|43152.2|43174.7|43154.7|43174.7|43154.7|43172.2|43152.2|0
1653674520000|2022-05-27 18:02:00|43173.5|43153.5|43174.7|43154.7|43174.7|43154.7|43172.2|43152.2|0
1653674530000|2022-05-27 18:02:10|||||||||1
1653674540000|2022-05-27 18:02:20|43172.2|43152.2|43172.2|43152.2|43172.2|43152.2|43172.2|43152.2|3
1653674550000|2022-05-27 18:02:30|43173.5|43153.5|43172.2|43152.2|43173.5|43153.5|43172.2|43152.2|0
1653674560000|2022-05-27 18:02:40|||||||||1
1653674590000|2022-05-27 18:03:10|||||||||2
1653674610000|2022-05-27 18:03:30|43174.7|43154.7|43172.2|43152.2|43174.7|43154.7|43172.2|43152.2|0
1653674640000|2022-05-27 18:04:00|43169.7|43149.7|43169.7|43149.7|43169.7|43149.7|43169.7|43149.7|1
1653674650000|2022-05-27 18:04:10|43168.5|43148.5|43168.5|43148.5|43168.5|43148.5|43168.5|43148.5|0
1653674670000|2022-05-27 18:04:30|||||||||1
1653674680000|2022-05-27 18:04:40|43167.2|43147.2|43173.5|43153.5|43173.5|43153.5|43167.2|43147.2|0
1653674690000|2022-05-27 18:04:50|43172.2|43152.2|43172.2|43152.2|43173.5|43153.5|43172.2|43152.2|0
1653674710000|2022-05-27 18:05:10|43171|43151|43172.2|43152.2|43172.2|43152.2|43169.7|43149.7|2
1653674720000|2022-05-27 18:05:20|43169.7|43149.7|43169.7|43149.7|43169.7|43149.7|43169.7|43149.7|2
1653674740000|2022-05-27 18:05:40|||||||||1
1653674760000|2022-05-27 18:06:00|43168.5|43148.5|43164.7|43144.7|43168.5|43148.5|43164.7|43144.7|1
1653674770000|2022-05-27 18:06:10|43159.8|43139.8|43159.8|43139.8|43159.8|43139.8|43159.8|43139.8|0
1653674780000|2022-05-27 18:06:20|43158.5|43138.5|43154.8|43134.8|43158.5|43138.5|43154.8|43134.8|2
1653674790000|2022-05-27 18:06:30|||||||||1
1653674810000|2022-05-27 18:06:50|||||||||2
1653674820000|2022-05-27 18:07:00|43149.8|43129.8|43149.8|43129.8|43149.8|43129.8|43149.8|43129.8|1
1653674830000|2022-05-27 18:07:10|43152.3|43132.3|43153.5|43133.5|43153.5|43133.5|43152.3|43132.3|1
1653674840000|2022-05-27 18:07:20|43154.8|43134.8|43154.8|43134.8|43154.8|43134.8|43154.8|43134.8|0
1653674850000|2022-05-27 18:07:30|43157.2|43137.2|43159.8|43139.8|43159.8|43139.8|43157.2|43137.2|1
1653674860000|2022-05-27 18:07:40|43161|43141|43163.5|43143.5|43163.5|43143.5|43161|43141|0
1653674870000|2022-05-27 18:07:50|43162.3|43142.3|43164.8|43144.8|43164.8|43144.8|43162.3|43142.3|0
1653674880000|2022-05-27 18:08:00|43163.5|43143.5|43164.8|43144.8|43164.8|43144.8|43163.5|43143.5|0
1653674920000|2022-05-27 18:08:40|43166|43146|43167.3|43147.3|43167.3|43147.3|43166|43146|0
1653674930000|2022-05-27 18:08:50|||||||||1
1653674940000|2022-05-27 18:09:00|||||||||1
1653674960000|2022-05-27 18:09:20|||||||||1
1653674970000|2022-05-27 18:09:30|||||||||2
1653674980000|2022-05-27 18:09:40|43168.5|43148.5|43172.3|43152.3|43172.3|43152.3|43168.5|43148.5|1
1653674990000|2022-05-27 18:09:50|43174.8|43154.8|43174.8|43154.8|43174.8|43154.8|43174.8|43154.8|0
1653675000000|2022-05-27 18:10:00|43176|43156|43177.3|43157.3|43177.3|43157.3|43176|43156|2
1653675010000|2022-05-27 18:10:10|43179.8|43159.8|43174.8|43154.8|43179.8|43159.8|43174.8|43154.8|3
1653675020000|2022-05-27 18:10:20|43173.5|43153.5|43172.3|43152.3|43173.5|43153.5|43172.3|43152.3|0
1653675040000|2022-05-27 18:10:40|43169.8|43149.8|43169.8|43149.8|43169.8|43149.8|43169.8|43149.8|1
1653675110000|2022-05-27 18:11:50|43167.3|43147.3|43167.3|43147.3|43167.3|43147.3|43167.3|43147.3|1
1653675120000|2022-05-27 18:12:00|43164.8|43144.8|43163.5|43143.5|43164.8|43144.8|43163.5|43143.5|0
1653675140000|2022-05-27 18:12:20|43161|43141|43159.8|43139.8|43161|43141|43159.8|43139.8|2
1653675170000|2022-05-27 18:12:50|43158.5|43138.5|43159.8|43139.8|43159.8|43139.8|43158.5|43138.5|1
1653675180000|2022-05-27 18:13:00|43156|43136|43156|43136|43156|43136|43156|43136|1
1653675190000|2022-05-27 18:13:10|43158.5|43138.5|43156|43136|43158.5|43138.5|43156|43136|0
1653675210000|2022-05-27 18:13:30|43158.5|43138.5|43158.5|43138.5|43158.5|43138.5|43158.5|43138.5|0
1653675220000|2022-05-27 18:13:40|43159.8|43139.8|43159.8|43139.8|43159.8|43139.8|43159.8|43139.8|1
1653675240000|2022-05-27 18:14:00|43158.5|43138.5|43154.8|43134.8|43158.5|43138.5|43154.8|43134.8|0
1653675250000|2022-05-27 18:14:10|43157.2|43137.2|43159.8|43139.8|43159.8|43139.8|43157.2|43137.2|0
1653675280000|2022-05-27 18:14:40|||||||||1
1653675290000|2022-05-27 18:14:50|43158.5|43138.5|43161|43141|43161|43141|43158.5|43138.5|3
1653675300000|2022-05-27 18:15:00|43163.5|43143.5|43164.8|43144.8|43164.8|43144.8|43163.5|43143.5|0
1653675310000|2022-05-27 18:15:10|43167.3|43147.3|43164.8|43144.8|43167.3|43147.3|43164.8|43144.8|0
1653675340000|2022-05-27 18:15:40|43166|43146|43164.8|43144.8|43167.3|43147.3|43164.8|43144.8|0
1653675350000|2022-05-27 18:15:50|43166|43146|43164.8|43144.8|43167.3|43147.3|43164.8|43144.8|1
1653675360000|2022-05-27 18:16:00|43166|43146|43169.8|43149.8|43169.8|43149.8|43166|43146|1
1653675380000|2022-05-27 18:16:20|||||||||1
1653675390000|2022-05-27 18:16:30|43171|43151|43172.3|43152.3|43172.3|43152.3|43171|43151|0
1653675400000|2022-05-27 18:16:40|43171|43151|43169.8|43149.8|43171|43151|43169.8|43149.8|2
1653675420000|2022-05-27 18:17:00|||||||||1
1653675450000|2022-05-27 18:17:30|43168.5|43148.5|43168.5|43148.5|43168.5|43148.5|43168.5|43148.5|1
1653675460000|2022-05-27 18:17:40|43169.8|43149.8|43167.3|43147.3|43169.8|43149.8|43167.3|43147.3|0
1653675490000|2022-05-27 18:18:10|43166|43146|43164.8|43144.8|43166|43146|43164.8|43144.8|0
1653675510000|2022-05-27 18:18:30|43166|43146|43167.3|43147.3|43167.3|43147.3|43166|43146|2
1653675520000|2022-05-27 18:18:40|43168.5|43148.5|43168.5|43148.5|43168.5|43148.5|43168.5|43148.5|3
1653675530000|2022-05-27 18:18:50|43169.8|43149.8|43169.8|43149.8|43169.8|43149.8|43169.8|43149.8|2
1653675540000|2022-05-27 18:19:00|43171|43151|43171|43151|43172.3|43152.3|43171|43151|0
1653675550000|2022-05-27 18:19:10|43172.3|43152.3|43176|43156|43176|43156|43172.3|43152.3|1
1653675560000|2022-05-27 18:19:20|43179.8|43159.8|43179.8|43159.8|43179.8|43159.8|43179.8|43159.8|0
1653675570000|2022-05-27 18:19:30|||||||||1
1653675590000|2022-05-27 18:19:50|43181|43161|43187.3|43167.3|43187.3|43167.3|43181|43161|2
1653675600000|2022-05-27 18:20:00|43186|43166|43181|43161|43186|43166|43181|43161|13
1653675610000|2022-05-27 18:20:10|43182.3|43162.3|43178.5|43158.5|43182.3|43162.3|43178.5|43158.5|6
1653675630000|2022-05-27 18:20:30|43177.3|43157.3|43176|43156|43179.8|43159.8|43176|43156|0
1653675640000|2022-05-27 18:20:40|43177.3|43157.3|43176|43156|43177.3|43157.3|43176|43156|0
1653675650000|2022-05-27 18:20:50|43177.3|43157.3|43177.3|43157.3|43177.3|43157.3|43177.3|43157.3|0
1653675660000|2022-05-27 18:21:00|43176|43156|43177.3|43157.3|43177.3|43157.3|43176|43156|0
1653675670000|2022-05-27 18:21:10|43176|43156|43179.8|43159.8|43179.8|43159.8|43176|43156|1
1653675680000|2022-05-27 18:21:20|43177.3|43157.3|43178.5|43158.5|43178.5|43158.5|43177.3|43157.3|0
1653675690000|2022-05-27 18:21:30|43177.3|43157.3|43176|43156|43177.3|43157.3|43176|43156|0
1653675700000|2022-05-27 18:21:40|43178.5|43158.5|43179.8|43159.8|43179.8|43159.8|43178.5|43158.5|0
1653675710000|2022-05-27 18:21:50|43178.5|43158.5|43176|43156|43178.5|43158.5|43176|43156|0
1653675720000|2022-05-27 18:22:00|43174.8|43154.8|43174.8|43154.8|43174.8|43154.8|43174.8|43154.8|2
1653675730000|2022-05-27 18:22:10|43173.5|43153.5|43172.3|43152.3|43173.5|43153.5|43172.3|43152.3|1
1653675750000|2022-05-27 18:22:30|43171|43151|43171|43151|43171|43151|43171|43151|12
1653675800000|2022-05-27 18:23:20|||||||||4
1653675820000|2022-05-27 18:23:40|43172.3|43152.3|43172.3|43152.3|43172.3|43152.3|43172.3|43152.3|0
1653675840000|2022-05-27 18:24:00|43173.5|43153.5|43174.8|43154.8|43174.8|43154.8|43173.5|43153.5|1
1653675850000|2022-05-27 18:24:10|43176|43156|43176|43156|43176|43156|43176|43156|1
1653675860000|2022-05-27 18:24:20|||||||||2
1653675880000|2022-05-27 18:24:40|43174.8|43154.8|43179.8|43159.8|43179.8|43159.8|43174.8|43154.8|2
1653675890000|2022-05-27 18:24:50|||||||||1
1653675900000|2022-05-27 18:25:00|43178.5|43158.5|43178.5|43158.5|43178.5|43158.5|43178.5|43158.5|0
1653675910000|2022-05-27 18:25:10|43179.8|43159.8|43177.3|43157.3|43179.8|43159.8|43176|43156|0
1653675920000|2022-05-27 18:25:20|43176|43156|43174.8|43154.8|43179.8|43159.8|43174.8|43154.8|1
1653675940000|2022-05-27 18:25:40|43177.3|43157.3|43177.3|43157.3|43177.3|43157.3|43177.3|43157.3|0
1653675950000|2022-05-27 18:25:50|43176|43156|43174.8|43154.8|43176|43156|43174.8|43154.8|1
1653675970000|2022-05-27 18:26:10|43173.5|43153.5|43172.3|43152.3|43173.5|43153.5|43172.3|43152.3|0
1653675990000|2022-05-27 18:26:30|43173.5|43153.5|43174.8|43154.8|43174.8|43154.8|43173.5|43153.5|1
1653676000000|2022-05-27 18:26:40|||||||||1
1653676010000|2022-05-27 18:26:50|43173.5|43153.5|43172.2|43152.2|43173.5|43153.5|43171|43151|0
1653676020000|2022-05-27 18:27:00|43171|43151|43171|43151|43171|43151|43171|43151|0
1653676030000|2022-05-27 18:27:10|43172.3|43152.3|43174.8|43154.8|43174.8|43154.8|43172.3|43152.3|3
1653676070000|2022-05-27 18:27:50|43176|43156|43174.7|43154.7|43177.3|43157.3|43174.7|43154.7|49
1653676100000|2022-05-27 18:28:20|43173.5|43153.5|43174.7|43154.7|43174.7|43154.7|43173.5|43153.5|1
1653676110000|2022-05-27 18:28:30|43173.5|43153.5|43173.4|43153.4|43173.5|43153.5|43172.2|43152.2|2
1653676120000|2022-05-27 18:28:40|43172.2|43152.2|43174.7|43154.7|43174.7|43154.7|43172.2|43152.2|0
1653676130000|2022-05-27 18:28:50|43178.4|43158.4|43178.4|43158.4|43178.4|43158.4|43178.4|43158.4|10
1653676140000|2022-05-27 18:29:00|43181|43161|43187.2|43167.2|43187.2|43167.2|43181|43161|1
1653676150000|2022-05-27 18:29:10|43186|43166|43188.5|43168.5|43188.5|43168.5|43184.7|43164.7|2
1653676170000|2022-05-27 18:29:30|43187.2|43167.2|43184.7|43164.7|43187.2|43167.2|43184.7|43164.7|1
1653676180000|2022-05-27 18:29:40|43186|43166|43187.2|43167.2|43187.2|43167.2|43186|43166|0
1653676190000|2022-05-27 18:29:50|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|2
1653676210000|2022-05-27 18:30:10|43188.5|43168.5|43188.5|43168.5|43188.5|43168.5|43188.5|43168.5|4
1653676230000|2022-05-27 18:30:30|||||||||1
1653676240000|2022-05-27 18:30:40|43187.3|43167.3|43187.3|43167.3|43187.3|43167.3|43187.3|43167.3|1
1653676260000|2022-05-27 18:31:00|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|2
1653676270000|2022-05-27 18:31:10|||||||||2
1653676290000|2022-05-27 18:31:30|||||||||5
1653676300000|2022-05-27 18:31:40|43188.5|43168.5|43185.9|43165.9|43188.5|43168.5|43185.9|43165.9|1
1653676320000|2022-05-27 18:32:00|||||||||1
1653676330000|2022-05-27 18:32:10|||||||||1
1653676390000|2022-05-27 18:33:10|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|5
1653676400000|2022-05-27 18:33:20|43198.4|43178.4|43198.4|43178.4|43198.4|43178.4|43198.4|43178.4|35
1653676410000|2022-05-27 18:33:30|43200.9|43180.9|43200.9|43180.9|43200.9|43180.9|43200.9|43180.9|0
1653676430000|2022-05-27 18:33:50|43199.7|43179.7|43198.4|43178.4|43199.7|43179.7|43198.4|43178.4|8
1653676480000|2022-05-27 18:34:40|43199.7|43179.7|43199.7|43179.7|43199.7|43179.7|43199.7|43179.7|5
1653676490000|2022-05-27 18:34:50|43202.2|43182.2|43204.7|43184.7|43204.7|43184.7|43202.2|43182.2|4
1653676500000|2022-05-27 18:35:00|43206|43186|43208.4|43188.4|43208.4|43188.4|43206|43186|12
1653676510000|2022-05-27 18:35:10|||||||||5
1653676520000|2022-05-27 18:35:20|43207.2|43187.2|43205.9|43185.9|43207.2|43187.2|43204.7|43184.7|0
1653676530000|2022-05-27 18:35:30|43207.2|43187.2|43207.2|43187.2|43207.2|43187.2|43207.2|43187.2|1
1653676540000|2022-05-27 18:35:40|43208.4|43188.4|43204.7|43184.7|43209.7|43189.7|43204.7|43184.7|2
1653676550000|2022-05-27 18:35:50|||||||||2
1653676560000|2022-05-27 18:36:00|43205.9|43185.9|43207.2|43187.2|43207.2|43187.2|43205.9|43185.9|4
1653676570000|2022-05-27 18:36:10|43208.4|43188.4|43210.9|43190.9|43210.9|43190.9|43208.4|43188.4|1
1653676580000|2022-05-27 18:36:20|43209.7|43189.7|43212.2|43192.2|43212.2|43192.2|43209.7|43189.7|1
1653676590000|2022-05-27 18:36:30|43209.7|43189.7|43209.7|43189.7|43209.7|43189.7|43209.7|43189.7|0
1653676680000|2022-05-27 18:38:00|||||||||1
1653676720000|2022-05-27 18:38:40|43204.7|43184.7|43204.7|43184.7|43204.7|43184.7|43204.7|43184.7|2
1653676730000|2022-05-27 18:38:50|43201|43181|43199.7|43179.7|43201|43181|43199.7|43179.7|3
1653676740000|2022-05-27 18:39:00|43197.2|43177.2|43181|43161|43197.2|43177.2|43181|43161|8
1653676750000|2022-05-27 18:39:10|43179.7|43159.7|43183.4|43163.4|43183.4|43163.4|43179.7|43159.7|1
1653676760000|2022-05-27 18:39:20|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|0
1653676770000|2022-05-27 18:39:30|43186|43166|43186|43166|43187.2|43167.2|43184.7|43164.7|0
1653676780000|2022-05-27 18:39:40|43184.7|43164.7|43187.2|43167.2|43187.2|43167.2|43184.7|43164.7|0
1653676790000|2022-05-27 18:39:50|43188.4|43168.4|43189.7|43169.7|43189.7|43169.7|43188.4|43168.4|0
1653676800000|2022-05-27 18:40:00|43187.2|43167.2|43188.4|43168.4|43188.4|43168.4|43187.2|43167.2|0
1653676810000|2022-05-27 18:40:10|43187.2|43167.2|43192.2|43172.2|43192.2|43172.2|43187.2|43167.2|0
1653676830000|2022-05-27 18:40:30|43191|43171|43191|43171|43191|43171|43191|43171|0
1653676840000|2022-05-27 18:40:40|43189.7|43169.7|43187.2|43167.2|43189.7|43169.7|43187.2|43167.2|1
1653676850000|2022-05-27 18:40:50|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|0
1653676860000|2022-05-27 18:41:00|43190.9|43170.9|43190.9|43170.9|43190.9|43170.9|43190.9|43170.9|1
1653676890000|2022-05-27 18:41:30|43192.2|43172.2|43192.2|43172.2|43192.2|43172.2|43192.2|43172.2|4
1653676910000|2022-05-27 18:41:50|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|2
1653676930000|2022-05-27 18:42:10|43190.9|43170.9|43192.2|43172.2|43192.2|43172.2|43190.9|43170.9|2
1653676970000|2022-05-27 18:42:50|43193.4|43173.4|43194.7|43174.7|43194.7|43174.7|43193.4|43173.4|0
1653676980000|2022-05-27 18:43:00|43192.2|43172.2|43192.2|43172.2|43192.2|43172.2|43192.2|43172.2|1
1653676990000|2022-05-27 18:43:10|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|0
1653677010000|2022-05-27 18:43:30|43192.2|43172.2|43189.7|43169.7|43192.2|43172.2|43189.7|43169.7|1
1653677020000|2022-05-27 18:43:40|43190.9|43170.9|43192.2|43172.2|43192.2|43172.2|43190.9|43170.9|0
1653677030000|2022-05-27 18:43:50|43194.7|43174.7|43194.7|43174.7|43194.7|43174.7|43194.7|43174.7|0
1653677050000|2022-05-27 18:44:10|||||||||2
1653677070000|2022-05-27 18:44:30|43198.5|43178.5|43197.2|43177.2|43199.7|43179.7|43197.2|43177.2|6
1653677090000|2022-05-27 18:44:50|43198.4|43178.4|43198.5|43178.5|43199.7|43179.7|43198.4|43178.4|0
1653677100000|2022-05-27 18:45:00|43197.2|43177.2|43199.7|43179.7|43199.7|43179.7|43197.2|43177.2|0
1653677110000|2022-05-27 18:45:10|43202.2|43182.2|43207.2|43187.2|43207.2|43187.2|43202.2|43182.2|16
1653677120000|2022-05-27 18:45:20|43209.7|43189.7|43230.9|43210.9|43230.9|43210.9|43209.7|43189.7|35
1653677130000|2022-05-27 18:45:30|43229.7|43209.7|43229.7|43209.7|43229.7|43209.7|43229.7|43209.7|12
1653677140000|2022-05-27 18:45:40|||||||||12
1653677150000|2022-05-27 18:45:50|||||||||26
1653677160000|2022-05-27 18:46:00|43222.2|43202.2|43214.7|43194.7|43222.2|43202.2|43214.7|43194.7|5
1653677170000|2022-05-27 18:46:10|43212.3|43192.3|43206|43186|43212.3|43192.3|43206|43186|4
1653677180000|2022-05-27 18:46:20|43207.2|43187.2|43206|43186|43207.2|43187.2|43204.7|43184.7|0
1653677190000|2022-05-27 18:46:30|43204.7|43184.7|43207.2|43187.2|43207.2|43187.2|43204.7|43184.7|2
1653677220000|2022-05-27 18:47:00|43206|43186|43204.8|43184.8|43206|43186|43204.8|43184.8|3
1653677230000|2022-05-27 18:47:10|43203.5|43183.5|43204.7|43184.7|43207.2|43187.2|43203.5|43183.5|0
1653677240000|2022-05-27 18:47:20|43203.5|43183.5|43202.2|43182.2|43206|43186|43202.2|43182.2|1
1653677250000|2022-05-27 18:47:30|||||||||1
1653677270000|2022-05-27 18:47:50|43203.4|43183.4|43202.2|43182.2|43204.7|43184.7|43202.2|43182.2|0
1653677290000|2022-05-27 18:48:10|43203.4|43183.4|43203.4|43183.4|43203.4|43183.4|43203.4|43183.4|0
1653677300000|2022-05-27 18:48:20|43204.7|43184.7|43201|43181|43204.7|43184.7|43201|43181|3
1653677310000|2022-05-27 18:48:30|43198.5|43178.5|43198.5|43178.5|43198.5|43178.5|43198.5|43178.5|0
1653677320000|2022-05-27 18:48:40|43199.7|43179.7|43202.2|43182.2|43202.2|43182.2|43199.7|43179.7|0
1653677330000|2022-05-27 18:48:50|43203.4|43183.4|43204.7|43184.7|43204.7|43184.7|43203.4|43183.4|0
1653677340000|2022-05-27 18:49:00|||||||||3
1653677350000|2022-05-27 18:49:10|43208.4|43188.4|43209.7|43189.7|43209.7|43189.7|43208.4|43188.4|1
1653677430000|2022-05-27 18:50:30|43214.7|43194.7|43213.5|43193.5|43214.7|43194.7|43213.5|43193.5|4
1653677440000|2022-05-27 18:50:40|43216|43196|43216|43196|43216|43196|43216|43196|1
1653677450000|2022-05-27 18:50:50|43214.8|43194.8|43213.5|43193.5|43214.8|43194.8|43213.5|43193.5|2
1653677460000|2022-05-27 18:51:00|43212.2|43192.2|43212.2|43192.2|43212.2|43192.2|43212.2|43192.2|0
1653677470000|2022-05-27 18:51:10|||||||||1
1653677500000|2022-05-27 18:51:40|43213.5|43193.5|43213.5|43193.5|43213.5|43193.5|43213.5|43193.5|0
1653677520000|2022-05-27 18:52:00|||||||||2
1653677530000|2022-05-27 18:52:10|||||||||2
1653677540000|2022-05-27 18:52:20|43211|43191|43211|43191|43211|43191|43211|43191|0
1653677550000|2022-05-27 18:52:30|43213.5|43193.5|43211|43191|43214.7|43194.7|43209.7|43189.7|1
1653677560000|2022-05-27 18:52:40|43209.8|43189.8|43212.2|43192.2|43212.2|43192.2|43208.5|43188.5|0
1653677570000|2022-05-27 18:52:50|||||||||1
1653677580000|2022-05-27 18:53:00|43213.4|43193.4|43212.2|43192.2|43214.7|43194.7|43212.2|43192.2|1
1653677590000|2022-05-27 18:53:10|43213.4|43193.4|43217.2|43197.2|43217.2|43197.2|43213.4|43193.4|1
1653677600000|2022-05-27 18:53:20|43214.7|43194.7|43217.2|43197.2|43217.2|43197.2|43214.7|43194.7|1
1653677620000|2022-05-27 18:53:40|43214.7|43194.7|43214.7|43194.7|43214.7|43194.7|43214.7|43194.7|1
1653677640000|2022-05-27 18:54:00|43213.5|43193.5|43212.2|43192.2|43213.5|43193.5|43212.2|43192.2|4
1653677650000|2022-05-27 18:54:10|43211|43191|43208.5|43188.5|43211|43191|43208.5|43188.5|0
1653677670000|2022-05-27 18:54:30|43209.7|43189.7|43208.5|43188.5|43211|43191|43208.5|43188.5|0
1653677680000|2022-05-27 18:54:40|||||||||2
1653677690000|2022-05-27 18:54:50|43209.7|43189.7|43209.7|43189.7|43209.7|43189.7|43209.7|43189.7|0
1653677700000|2022-05-27 18:55:00|43210.9|43190.9|43213.5|43193.5|43213.5|43193.5|43210.9|43190.9|1
1653677710000|2022-05-27 18:55:10|||||||||2
1653677720000|2022-05-27 18:55:20|43214.7|43194.7|43219.7|43199.7|43219.7|43199.7|43214.7|43194.7|1
1653677730000|2022-05-27 18:55:30|||||||||2
1653677750000|2022-05-27 18:55:50|43220.9|43200.9|43221|43201|43221|43201|43220.9|43200.9|0
1653677760000|2022-05-27 18:56:00|43219.7|43199.7|43222.2|43202.2|43222.2|43202.2|43219.7|43199.7|1
1653677770000|2022-05-27 18:56:10|43223.5|43203.5|43223.5|43203.5|43223.5|43203.5|43223.5|43203.5|2
1653677780000|2022-05-27 18:56:20|43224.7|43204.7|43224.7|43204.7|43224.7|43204.7|43224.7|43204.7|0
1653677810000|2022-05-27 18:56:50|||||||||4
1653677840000|2022-05-27 18:57:20|43227.2|43207.2|43228.5|43208.5|43228.5|43208.5|43227.2|43207.2|1
1653677850000|2022-05-27 18:57:30|43227.2|43207.2|43228.5|43208.5|43229.7|43209.7|43227.2|43207.2|1
1653677860000|2022-05-27 18:57:40|43227.2|43207.2|43227.2|43207.2|43227.2|43207.2|43227.2|43207.2|0
1653677870000|2022-05-27 18:57:50|43228.4|43208.4|43234.7|43214.7|43234.7|43214.7|43228.4|43208.4|14
1653677880000|2022-05-27 18:58:00|43244.7|43224.7|43256|43236|43256|43236|43244.7|43224.7|68
1653677890000|2022-05-27 18:58:10|43253.5|43233.5|43253.5|43233.5|43253.5|43233.5|43253.5|43233.5|3
1653677900000|2022-05-27 18:58:20|||||||||1
1653677910000|2022-05-27 18:58:30|43252.2|43232.2|43252.2|43232.2|43252.2|43232.2|43252.2|43232.2|1
1653677930000|2022-05-27 18:58:50|43249.7|43229.7|43249.7|43229.7|43251|43231|43249.7|43229.7|3
1653677940000|2022-05-27 18:59:00|43250.9|43230.9|43250.9|43230.9|43252.2|43232.2|43249.7|43229.7|0
1653677950000|2022-05-27 18:59:10|43252.2|43232.2|43249.7|43229.7|43252.2|43232.2|43249.7|43229.7|2
1653677960000|2022-05-27 18:59:20|43252.2|43232.2|43252.2|43232.2|43252.2|43232.2|43249.7|43229.7|1
1653677970000|2022-05-27 18:59:30|43251|43231|43252.2|43232.2|43252.2|43232.2|43249.7|43229.7|0
1653677980000|2022-05-27 18:59:40|43249.7|43229.7|43252.2|43232.2|43252.2|43232.2|43249.7|43229.7|4
1653677990000|2022-05-27 18:59:50|||||||||2
1653678000000|2022-05-27 19:00:00|43253.4|43233.4|43252.2|43232.2|43256|43236|43252.2|43232.2|3
1653678010000|2022-05-27 19:00:10|43251|43231|43248.4|43228.4|43251|43231|43247.2|43227.2|1
1653678020000|2022-05-27 19:00:20|43249.7|43229.7|43247.2|43227.2|43249.7|43229.7|43247.2|43227.2|2
1653678030000|2022-05-27 19:00:30|43244.7|43224.7|43244.7|43224.7|43244.7|43224.7|43243.4|43223.4|7
1653678050000|2022-05-27 19:00:50|43241|43221|43243.5|43223.5|43243.5|43223.5|43240.9|43220.9|6
1653678060000|2022-05-27 19:01:00|43244.7|43224.7|43243.5|43223.5|43244.7|43224.7|43243.5|43223.5|1
1653678080000|2022-05-27 19:01:20|43244.7|43224.7|43247.2|43227.2|43248.4|43228.4|43244.7|43224.7|2
1653678090000|2022-05-27 19:01:30|43249.7|43229.7|43252.2|43232.2|43252.2|43232.2|43247.2|43227.2|0
1653678100000|2022-05-27 19:01:40|43251|43231|43248.5|43228.5|43251|43231|43248.5|43228.5|0
1653678110000|2022-05-27 19:01:50|43247.2|43227.2|43247.2|43227.2|43247.2|43227.2|43247.2|43227.2|0
1653678120000|2022-05-27 19:02:00|43248.4|43228.4|43247.2|43227.2|43248.4|43228.4|43247.2|43227.2|1
1653678130000|2022-05-27 19:02:10|43245.9|43225.9|43242.2|43222.2|43245.9|43225.9|43242.2|43222.2|5
1653678140000|2022-05-27 19:02:20|43243.4|43223.4|43244.7|43224.7|43244.7|43224.7|43243.4|43223.4|0
1653678160000|2022-05-27 19:02:40|43242.2|43222.2|43242.2|43222.2|43242.2|43222.2|43240.9|43220.9|2
1653678170000|2022-05-27 19:02:50|43240.9|43220.9|43244.7|43224.7|43244.7|43224.7|43239.7|43219.7|0
1653678180000|2022-05-27 19:03:00|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|2
1653678200000|2022-05-27 19:03:20|43244.7|43224.7|43246|43226|43246|43226|43244.7|43224.7|0
1653678210000|2022-05-27 19:03:30|43247.2|43227.2|43247.2|43227.2|43247.2|43227.2|43247.2|43227.2|0
1653678230000|2022-05-27 19:03:50|||||||||2
1653678240000|2022-05-27 19:04:00|43249.7|43229.7|43253.5|43233.5|43253.5|43233.5|43249.7|43229.7|3
1653678250000|2022-05-27 19:04:10|43256|43236|43256|43236|43256|43236|43256|43236|0
1653678270000|2022-05-27 19:04:30|43254.7|43234.7|43254.7|43234.7|43254.7|43234.7|43254.7|43234.7|3
1653678300000|2022-05-27 19:05:00|||||||||1
1653678320000|2022-05-27 19:05:20|43256|43236|43259.7|43239.7|43259.7|43239.7|43256|43236|3
1653678330000|2022-05-27 19:05:30|||||||||2
1653678340000|2022-05-27 19:05:40|||||||||5
1653678350000|2022-05-27 19:05:50|43262.2|43242.2|43262.2|43242.2|43262.2|43242.2|43262.2|43242.2|6
1653678360000|2022-05-27 19:06:00|||||||||1
1653678370000|2022-05-27 19:06:10|43263.5|43243.5|43262.2|43242.2|43266|43246|43262.2|43242.2|3
1653678380000|2022-05-27 19:06:20|43261|43241|43262.2|43242.2|43264.7|43244.7|43261|43241|10
1653678390000|2022-05-27 19:06:30|43263.5|43243.5|43264.7|43244.7|43264.7|43244.7|43263.5|43243.5|0
1653678400000|2022-05-27 19:06:40|43262.2|43242.2|43262.2|43242.2|43262.2|43242.2|43262.2|43242.2|5
1653678410000|2022-05-27 19:06:50|43263.5|43243.5|43262.2|43242.2|43264.7|43244.7|43262.2|43242.2|0
1653678420000|2022-05-27 19:07:00|43263.5|43243.5|43262.2|43242.2|43264.7|43244.7|43262.2|43242.2|1
1653678430000|2022-05-27 19:07:10|43263.5|43243.5|43262.2|43242.2|43264.7|43244.7|43262.2|43242.2|0
1653678440000|2022-05-27 19:07:20|43263.5|43243.5|43264.7|43244.7|43264.7|43244.7|43263.5|43243.5|0
1653678450000|2022-05-27 19:07:30|43263.5|43243.5|43264.7|43244.7|43264.7|43244.7|43262.2|43242.2|2
1653678480000|2022-05-27 19:08:00|43266|43246|43262.2|43242.2|43266|43246|43262.2|43242.2|6
1653678490000|2022-05-27 19:08:10|43261|43241|43261|43241|43261|43241|43261|43241|0
1653678500000|2022-05-27 19:08:20|43259.7|43239.7|43259.7|43239.7|43259.7|43239.7|43259.7|43239.7|6
1653678510000|2022-05-27 19:08:30|43264.7|43244.7|43264.7|43244.7|43264.7|43244.7|43264.7|43244.7|2
1653678520000|2022-05-27 19:08:40|43259.7|43239.7|43259.7|43239.7|43259.7|43239.7|43259.7|43239.7|5
1653678530000|2022-05-27 19:08:50|43261|43241|43259.7|43239.7|43261|43241|43259.7|43239.7|1
1653678540000|2022-05-27 19:09:00|43262.2|43242.2|43259.7|43239.7|43262.2|43242.2|43259.7|43239.7|6
1653678550000|2022-05-27 19:09:10|43261|43241|43262.2|43242.2|43262.2|43242.2|43261|43241|0
1653678560000|2022-05-27 19:09:20|||||||||1
1653678580000|2022-05-27 19:09:40|||||||||2
1653678590000|2022-05-27 19:09:50|43261|43241|43261|43241|43261|43241|43261|43241|2
1653678610000|2022-05-27 19:10:10|43259.7|43239.7|43259.7|43239.7|43259.7|43239.7|43259.7|43239.7|1
1653678620000|2022-05-27 19:10:20|43254.7|43234.7|43246|43226|43254.7|43234.7|43246|43226|6
1653678630000|2022-05-27 19:10:30|||||||||4
1653678680000|2022-05-27 19:11:20|||||||||1
1653678690000|2022-05-27 19:11:30|||||||||1
1653678700000|2022-05-27 19:11:40|43247.2|43227.2|43247.2|43227.2|43247.2|43227.2|43247.2|43227.2|2
1653678710000|2022-05-27 19:11:50|43248.5|43228.5|43249.7|43229.7|43249.7|43229.7|43248.5|43228.5|1
1653678730000|2022-05-27 19:12:10|43251|43231|43254.7|43234.7|43254.7|43234.7|43251|43231|0
1653678740000|2022-05-27 19:12:20|43252.2|43232.2|43257.2|43237.2|43257.2|43237.2|43252.2|43232.2|1
1653678750000|2022-05-27 19:12:30|43258.5|43238.5|43258.5|43238.5|43258.5|43238.5|43258.5|43238.5|1
1653678770000|2022-05-27 19:12:50|43259.7|43239.7|43261|43241|43261|43241|43259.7|43239.7|0
1653678780000|2022-05-27 19:13:00|43259.7|43239.7|43259.7|43239.7|43259.7|43239.7|43259.7|43239.7|2
1653678790000|2022-05-27 19:13:10|43257.2|43237.2|43257.2|43237.2|43257.2|43237.2|43257.2|43237.2|0
1653678810000|2022-05-27 19:13:30|||||||||1
1653678830000|2022-05-27 19:13:50|43254.7|43234.7|43254.7|43234.7|43254.7|43234.7|43254.7|43234.7|0
1653678870000|2022-05-27 19:14:30|43256|43236|43257.2|43237.2|43257.2|43237.2|43256|43236|3
1653678880000|2022-05-27 19:14:40|43254.7|43234.7|43254.7|43234.7|43254.7|43234.7|43254.7|43234.7|1
1653678890000|2022-05-27 19:14:50|||||||||1
1653678900000|2022-05-27 19:15:00|43257.2|43237.2|43258.5|43238.5|43258.5|43238.5|43257.2|43237.2|0
1653678920000|2022-05-27 19:15:20|43257.2|43237.2|43257.2|43237.2|43257.2|43237.2|43257.2|43237.2|1
1653678940000|2022-05-27 19:15:40|43253.5|43233.5|43253.5|43233.5|43253.5|43233.5|43253.5|43233.5|2
1653678950000|2022-05-27 19:15:50|43252.2|43232.2|43252.2|43232.2|43252.2|43232.2|43252.2|43232.2|0
1653678960000|2022-05-27 19:16:00|43251|43231|43252.2|43232.2|43252.2|43232.2|43249.7|43229.7|0
1653678970000|2022-05-27 19:16:10|43251|43231|43249.7|43229.7|43251|43231|43249.7|43229.7|0
1653678980000|2022-05-27 19:16:20|43252.2|43232.2|43254.7|43234.7|43256|43236|43252.2|43232.2|5
1653678990000|2022-05-27 19:16:30|43253.5|43233.5|43253.5|43233.5|43253.5|43233.5|43253.5|43233.5|0
1653679010000|2022-05-27 19:16:50|43256|43236|43256|43236|43256|43236|43256|43236|0
1653679020000|2022-05-27 19:17:00|43254.7|43234.7|43256|43236|43256|43236|43254.7|43234.7|2
1653679030000|2022-05-27 19:17:10|43258.5|43238.5|43256|43236|43258.5|43238.5|43256|43236|0
1653679040000|2022-05-27 19:17:20|43257.2|43237.2|43256|43236|43257.2|43237.2|43256|43236|0
1653679050000|2022-05-27 19:17:30|43257.2|43237.2|43257.2|43237.2|43257.2|43237.2|43257.2|43237.2|0
1653679060000|2022-05-27 19:17:40|43258.5|43238.5|43259.7|43239.7|43259.7|43239.7|43258.5|43238.5|0
1653679080000|2022-05-27 19:18:00|43258.5|43238.5|43259.7|43239.7|43259.7|43239.7|43257.2|43237.2|4
1653679090000|2022-05-27 19:18:10|43261|43241|43261|43241|43261|43241|43261|43241|0
1653679100000|2022-05-27 19:18:20|43262.2|43242.2|43262.2|43242.2|43262.2|43242.2|43262.2|43242.2|0
1653679120000|2022-05-27 19:18:40|43261|43241|43261|43241|43261|43241|43261|43241|0
1653679130000|2022-05-27 19:18:50|43262.2|43242.2|43279.7|43259.7|43279.7|43259.7|43262.2|43242.2|13
1653679140000|2022-05-27 19:19:00|43282.2|43262.2|43284.7|43264.7|43284.7|43264.7|43282.2|43262.2|3
1653679160000|2022-05-27 19:19:20|43282.2|43262.2|43279.7|43259.7|43282.2|43262.2|43279.7|43259.7|6
1653679170000|2022-05-27 19:19:30|43281|43261|43284.7|43264.7|43284.7|43264.7|43281|43261|2
1653679180000|2022-05-27 19:19:40|43283.5|43263.5|43283.5|43263.5|43283.5|43263.5|43282.2|43262.2|0
1653679190000|2022-05-27 19:19:50|43282.2|43262.2|43282.2|43262.2|43284.7|43264.7|43282.2|43262.2|3
1653679200000|2022-05-27 19:20:00|43283.5|43263.5|43284.7|43264.7|43284.7|43264.7|43283.5|43263.5|2
1653679240000|2022-05-27 19:20:40|43283.5|43263.5|43282.2|43262.2|43283.5|43263.5|43282.2|43262.2|2
1653679250000|2022-05-27 19:20:50|43279.7|43259.7|43279.7|43259.7|43279.7|43259.7|43279.7|43259.7|1
1653679260000|2022-05-27 19:21:00|||||||||1
1653679270000|2022-05-27 19:21:10|||||||||11
1653679280000|2022-05-27 19:21:20|||||||||8
1653679290000|2022-05-27 19:21:30|||||||||1
1653679310000|2022-05-27 19:21:50|||||||||1
1653679320000|2022-05-27 19:22:00|||||||||1
1653679330000|2022-05-27 19:22:10|||||||||1
1653679340000|2022-05-27 19:22:20|||||||||1
1653679380000|2022-05-27 19:23:00|||||||||1
1653679400000|2022-05-27 19:23:20|43282.2|43262.2|43282.2|43262.2|43282.2|43262.2|43282.2|43262.2|2
1653679410000|2022-05-27 19:23:30|43283.5|43263.5|43284.7|43264.7|43284.7|43264.7|43283.5|43263.5|0
1653679420000|2022-05-27 19:23:40|||||||||1
1653679450000|2022-05-27 19:24:10|||||||||1
1653679460000|2022-05-27 19:24:20|43282.2|43262.2|43283.5|43263.5|43283.5|43263.5|43282.2|43262.2|4
1653679470000|2022-05-27 19:24:30|43284.7|43264.7|43284.7|43264.7|43284.7|43264.7|43284.7|43264.7|0
1653679510000|2022-05-27 19:25:10|43284.8|43264.8|43284.8|43264.8|43284.8|43264.8|43284.8|43264.8|0
1653679560000|2022-05-27 19:26:00|||||||||1
1653679570000|2022-05-27 19:26:10|||||||||1
1653679600000|2022-05-27 19:26:40|43283.5|43263.5|43282.3|43262.3|43283.5|43263.5|43282.3|43262.3|5
1653679620000|2022-05-27 19:27:00|43283.5|43263.5|43284.8|43264.8|43284.8|43264.8|43283.5|43263.5|0
1653679640000|2022-05-27 19:27:20|43286|43266|43286|43266|43286|43266|43284.8|43264.8|2
1653679660000|2022-05-27 19:27:40|||||||||3
1653679680000|2022-05-27 19:28:00|||||||||3
1653679700000|2022-05-27 19:28:20|||||||||1
1653679710000|2022-05-27 19:28:30|43288.5|43268.5|43287.3|43267.3|43288.5|43268.5|43287.3|43267.3|3
1653679720000|2022-05-27 19:28:40|43288.5|43268.5|43287.3|43267.3|43288.5|43268.5|43287.3|43267.3|0
1653679730000|2022-05-27 19:28:50|43286|43266|43286|43266|43287.3|43267.3|43284.8|43264.8|0
1653679740000|2022-05-27 19:29:00|43284.8|43264.8|43282.3|43262.3|43284.8|43264.8|43282.3|43262.3|1
1653679750000|2022-05-27 19:29:10|43284.7|43264.7|43287.3|43267.3|43287.3|43267.3|43284.7|43264.7|0
1653679760000|2022-05-27 19:29:20|43286|43266|43284.8|43264.8|43287.3|43267.3|43284.8|43264.8|1
1653679800000|2022-05-27 19:30:00|43282.3|43262.3|43282.3|43262.3|43282.3|43262.3|43282.3|43262.3|4
1653679810000|2022-05-27 19:30:10|||||||||15
1653679820000|2022-05-27 19:30:20|||||||||1
1653679830000|2022-05-27 19:30:30|43281|43261|43281|43261|43282.3|43262.3|43281|43261|1
1653679840000|2022-05-27 19:30:40|43279.8|43259.8|43282.3|43262.3|43282.3|43262.3|43279.8|43259.8|0
1653679850000|2022-05-27 19:30:50|43283.5|43263.5|43284.8|43264.8|43284.8|43264.8|43283.5|43263.5|0
1653679890000|2022-05-27 19:31:30|||||||||1
1653679900000|2022-05-27 19:31:40|43283.5|43263.5|43284.8|43264.8|43284.8|43264.8|43283.5|43263.5|0
1653679910000|2022-05-27 19:31:50|43283.5|43263.5|43284.8|43264.8|43284.8|43264.8|43283.5|43263.5|0
1653679920000|2022-05-27 19:32:00|43283.5|43263.5|43283.5|43263.5|43284.8|43264.8|43283.5|43263.5|1
1653679930000|2022-05-27 19:32:10|43284.8|43264.8|43284.8|43264.8|43284.8|43264.8|43283.5|43263.5|8
1653679940000|2022-05-27 19:32:20|43286|43266|43284.8|43264.8|43286|43266|43284.8|43264.8|0
1653679950000|2022-05-27 19:32:30|43286|43266|43286|43266|43286|43266|43286|43266|0
1653679980000|2022-05-27 19:33:00|43284.8|43264.8|43286|43266|43286|43266|43284.8|43264.8|1
1653679990000|2022-05-27 19:33:10|43284.8|43264.8|43289.8|43269.8|43289.8|43269.8|43284.8|43264.8|6
1653680020000|2022-05-27 19:33:40|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|6
1653680030000|2022-05-27 19:33:50|43291|43271|43289.8|43269.8|43291|43271|43289.8|43269.8|3
1653680040000|2022-05-27 19:34:00|43291|43271|43289.8|43269.8|43291|43271|43289.8|43269.8|0
1653680070000|2022-05-27 19:34:30|||||||||1
1653680090000|2022-05-27 19:34:50|43288.5|43268.5|43292.3|43272.3|43292.3|43272.3|43288.5|43268.5|0
1653680110000|2022-05-27 19:35:10|43289.8|43269.8|43289.8|43269.8|43289.8|43269.8|43289.8|43269.8|2
1653680120000|2022-05-27 19:35:20|||||||||1
1653680130000|2022-05-27 19:35:30|43288.5|43268.5|43284.8|43264.8|43288.5|43268.5|43284.8|43264.8|0
1653680140000|2022-05-27 19:35:40|43287.3|43267.3|43286|43266|43287.3|43267.3|43286|43266|1
1653680150000|2022-05-27 19:35:50|43284.8|43264.8|43282.3|43262.3|43284.8|43264.8|43282.3|43262.3|3
1653680170000|2022-05-27 19:36:10|||||||||2
1653680180000|2022-05-27 19:36:20|43281|43261|43279.8|43259.8|43281|43261|43279.8|43259.8|0
1653680200000|2022-05-27 19:36:40|43273.5|43253.5|43273.5|43253.5|43273.5|43253.5|43273.5|43253.5|11
1653680210000|2022-05-27 19:36:50|43272.3|43252.3|43269.8|43249.8|43272.3|43252.3|43269.8|43249.8|3
1653680220000|2022-05-27 19:37:00|43272.3|43252.3|43267.3|43247.3|43272.3|43252.3|43267.3|43247.3|6
1653680240000|2022-05-27 19:37:20|43266|43246|43262.3|43242.3|43266|43246|43262.3|43242.3|1
1653680250000|2022-05-27 19:37:30|43261|43241|43252.3|43232.3|43261|43241|43252.3|43232.3|6
1653680260000|2022-05-27 19:37:40|||||||||2
1653680270000|2022-05-27 19:37:50|43249.8|43229.8|43252.3|43232.3|43252.3|43232.3|43249.8|43229.8|1
1653680280000|2022-05-27 19:38:00|43251|43231|43252.3|43232.3|43252.3|43232.3|43251|43231|0
1653680290000|2022-05-27 19:38:10|43251|43231|43252.3|43232.3|43252.3|43232.3|43251|43231|2
1653680300000|2022-05-27 19:38:20|43253.5|43233.5|43257.3|43237.3|43259.8|43239.8|43253.5|43233.5|3
1653680310000|2022-05-27 19:38:30|43254.8|43234.8|43252.3|43232.3|43254.8|43234.8|43252.3|43232.3|0
1653680320000|2022-05-27 19:38:40|43254.8|43234.8|43254.8|43234.8|43254.8|43234.8|43254.8|43234.8|3
1653680330000|2022-05-27 19:38:50|43256|43236|43256|43236|43257.3|43237.3|43254.8|43234.8|0
1653680340000|2022-05-27 19:39:00|43254.8|43234.8|43257.3|43237.3|43257.3|43237.3|43254.8|43234.8|2
1653680350000|2022-05-27 19:39:10|43258.5|43238.5|43258.5|43238.5|43258.5|43238.5|43258.5|43238.5|1
1653680370000|2022-05-27 19:39:30|43257.2|43237.2|43253.5|43233.5|43257.2|43237.2|43253.5|43233.5|5
1653680380000|2022-05-27 19:39:40|43254.8|43234.8|43251|43231|43254.8|43234.8|43251|43231|2
1653680390000|2022-05-27 19:39:50|43252.3|43232.3|43249.8|43229.8|43252.3|43232.3|43249.8|43229.8|0
1653680410000|2022-05-27 19:40:10|43248.5|43228.5|43248.5|43228.5|43249.8|43229.8|43247.3|43227.3|0
1653680420000|2022-05-27 19:40:20|43249.8|43229.8|43249.8|43229.8|43249.8|43229.8|43249.8|43229.8|0
1653680430000|2022-05-27 19:40:30|||||||||2
1653680440000|2022-05-27 19:40:40|43252.3|43232.3|43254.8|43234.8|43254.8|43234.8|43252.3|43232.3|2
1653680460000|2022-05-27 19:41:00|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|3
1653680470000|2022-05-27 19:41:10|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|3
1653680480000|2022-05-27 19:41:20|43261|43241|43262.3|43242.3|43262.3|43242.3|43261|43241|2
1653680490000|2022-05-27 19:41:30|43263.5|43243.5|43263.5|43243.5|43263.5|43243.5|43263.5|43243.5|0
1653680500000|2022-05-27 19:41:40|43264.8|43244.8|43264.8|43244.8|43264.8|43244.8|43264.8|43244.8|0
1653680510000|2022-05-27 19:41:50|||||||||1
1653680550000|2022-05-27 19:42:30|43266|43246|43269.8|43249.8|43269.8|43249.8|43266|43246|4
1653680560000|2022-05-27 19:42:40|43272.3|43252.3|43272.3|43252.3|43272.3|43252.3|43272.3|43252.3|5
1653680570000|2022-05-27 19:42:50|||||||||2
1653680580000|2022-05-27 19:43:00|43273.5|43253.5|43272.3|43252.3|43274.8|43254.8|43272.3|43252.3|2
1653680590000|2022-05-27 19:43:10|||||||||5
1653680600000|2022-05-27 19:43:20|43271|43251|43269.8|43249.8|43271|43251|43269.8|43249.8|3
1653680610000|2022-05-27 19:43:30|43271|43251|43272.3|43252.3|43272.3|43252.3|43271|43251|3
1653680660000|2022-05-27 19:44:20|||||||||1
1653680670000|2022-05-27 19:44:30|43274.8|43254.8|43277.3|43257.3|43277.3|43257.3|43274.8|43254.8|0
1653680690000|2022-05-27 19:44:50|43278.5|43258.5|43279.8|43259.8|43279.8|43259.8|43278.5|43258.5|3
1653680700000|2022-05-27 19:45:00|||||||||4
1653680710000|2022-05-27 19:45:10|43278.5|43258.5|43277.3|43257.3|43278.5|43258.5|43277.3|43257.3|0
1653680720000|2022-05-27 19:45:20|43276|43256|43274.7|43254.7|43276|43256|43274.7|43254.7|0
1653680730000|2022-05-27 19:45:30|43273.5|43253.5|43271|43251|43273.5|43253.5|43271|43251|0
1653680740000|2022-05-27 19:45:40|||||||||1
1653680750000|2022-05-27 19:45:50|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|0
1653680760000|2022-05-27 19:46:00|43268.6|43248.6|43267.3|43247.3|43268.6|43248.6|43267.3|43247.3|0
1653680770000|2022-05-27 19:46:10|43262.3|43242.3|43262.3|43242.3|43262.3|43242.3|43262.3|43242.3|0
1653680790000|2022-05-27 19:46:30|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|0
1653680800000|2022-05-27 19:46:40|43259.8|43239.8|43256.1|43236.1|43259.8|43239.8|43256.1|43236.1|1
1653680810000|2022-05-27 19:46:50|43253.6|43233.6|43249.8|43229.8|43253.6|43233.6|43249.8|43229.8|2
1653680820000|2022-05-27 19:47:00|||||||||1
1653680830000|2022-05-27 19:47:10|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|0
1653680840000|2022-05-27 19:47:20|43253.5|43233.5|43252.3|43232.3|43253.6|43233.6|43252.3|43232.3|5
1653680900000|2022-05-27 19:48:20|||||||||2
1653680940000|2022-05-27 19:49:00|43251.1|43231.1|43247.3|43227.3|43251.1|43231.1|43247.3|43227.3|0
1653680980000|2022-05-27 19:49:40|43248.6|43228.6|43248.6|43228.6|43248.6|43228.6|43248.6|43228.6|1
1653681000000|2022-05-27 19:50:00|43251.1|43231.1|43264.8|43244.8|43264.8|43244.8|43251.1|43231.1|0
1653681010000|2022-05-27 19:50:10|43262.3|43242.3|43264.8|43244.8|43264.8|43244.8|43262.3|43242.3|0
1653681030000|2022-05-27 19:50:30|43263.6|43243.6|43262.3|43242.3|43264.8|43244.8|43262.3|43242.3|3
1653681060000|2022-05-27 19:51:00|43261|43241|43257.3|43237.3|43261|43241|43257.3|43237.3|4
1653681070000|2022-05-27 19:51:10|43256.1|43236.1|43254.8|43234.8|43256.1|43236.1|43254.8|43234.8|0
1653681080000|2022-05-27 19:51:20|43256|43236|43257.3|43237.3|43257.3|43237.3|43253.5|43233.5|1
1653681100000|2022-05-27 19:51:40|43258.5|43238.5|43262.3|43242.3|43262.3|43242.3|43257.3|43237.3|0
1653681150000|2022-05-27 19:52:30|43261.1|43241.1|43257.3|43237.3|43261.1|43241.1|43257.3|43237.3|0
1653681190000|2022-05-27 19:53:10|||||||||2
1653681220000|2022-05-27 19:53:40|||||||||2
1653681230000|2022-05-27 19:53:50|43267.3|43247.3|43268.5|43248.5|43268.5|43248.5|43266.1|43246.1|26
1653681240000|2022-05-27 19:54:00|43269.8|43249.8|43274.7|43254.7|43274.7|43254.7|43268.5|43248.5|22
1653681250000|2022-05-27 19:54:10|43284.8|43264.8|43298.6|43278.6|43298.6|43278.6|43284.8|43264.8|10
1653681260000|2022-05-27 19:54:20|43297.3|43277.3|43302.2|43282.2|43302.2|43282.2|43297.3|43277.3|6
1653681270000|2022-05-27 19:54:30|43301|43281|43296|43276|43301|43281|43296|43276|7
1653681280000|2022-05-27 19:54:40|43294.8|43274.8|43297.3|43277.3|43298.5|43278.5|43294.8|43274.8|9
1653681290000|2022-05-27 19:54:50|43293.6|43273.6|43292.3|43272.3|43293.6|43273.6|43292.3|43272.3|4
1653681300000|2022-05-27 19:55:00|43287.3|43267.3|43279.8|43259.8|43287.3|43267.3|43279.8|43259.8|1
1653681310000|2022-05-27 19:55:10|43278.6|43258.6|43282.3|43262.3|43282.3|43262.3|43277.3|43257.3|5
1653681320000|2022-05-27 19:55:20|43283.6|43263.6|43283.6|43263.6|43283.6|43263.6|43283.6|43263.6|0
1653681330000|2022-05-27 19:55:30|43284.8|43264.8|43293.5|43273.5|43293.5|43273.5|43284.8|43264.8|4
1653681340000|2022-05-27 19:55:40|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|4
1653681350000|2022-05-27 19:55:50|||||||||4
1653681360000|2022-05-27 19:56:00|43291.1|43271.1|43282.3|43262.3|43291.1|43271.1|43282.3|43262.3|0
1653681370000|2022-05-27 19:56:10|43281.1|43261.1|43279.8|43259.8|43281.1|43261.1|43279.8|43259.8|2
1653681380000|2022-05-27 19:56:20|43282.3|43262.3|43284.8|43264.8|43284.8|43264.8|43282.3|43262.3|1
1653681390000|2022-05-27 19:56:30|43287.3|43267.3|43292.3|43272.3|43292.3|43272.3|43287.3|43267.3|2
1653681400000|2022-05-27 19:56:40|43289.8|43269.8|43289.8|43269.8|43289.8|43269.8|43289.8|43269.8|0
1653681410000|2022-05-27 19:56:50|43288.6|43268.6|43288.6|43268.6|43288.6|43268.6|43288.6|43268.6|1
1653681420000|2022-05-27 19:57:00|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|43283.6|43263.6|1
1653681430000|2022-05-27 19:57:10|43284.8|43264.8|43284.8|43264.8|43287.3|43267.3|43282.3|43262.3|1
1653681440000|2022-05-27 19:57:20|43287.3|43267.3|43291.1|43271.1|43292.3|43272.3|43287.3|43267.3|5
1653681450000|2022-05-27 19:57:30|43296.1|43276.1|43296.1|43276.1|43297.3|43277.3|43296.1|43276.1|3
1653681460000|2022-05-27 19:57:40|43297.3|43277.3|43294.8|43274.8|43297.3|43277.3|43294.8|43274.8|0
1653681470000|2022-05-27 19:57:50|43296|43276|43298.6|43278.6|43299.8|43279.8|43296|43276|0
1653681480000|2022-05-27 19:58:00|43297.3|43277.3|43297.3|43277.3|43299.8|43279.8|43297.3|43277.3|1
1653681490000|2022-05-27 19:58:10|43301.1|43281.1|43301.1|43281.1|43301.1|43281.1|43301.1|43281.1|3
1653681500000|2022-05-27 19:58:20|43302.3|43282.3|43302.3|43282.3|43302.3|43282.3|43302.3|43282.3|6
1653681510000|2022-05-27 19:58:30|||||||||1
1653681520000|2022-05-27 19:58:40|||||||||3
1653681540000|2022-05-27 19:59:00|||||||||1
1653681550000|2022-05-27 19:59:10|||||||||1
1653681560000|2022-05-27 19:59:20|||||||||1
1653681590000|2022-05-27 19:59:50|43306|43286|43307.3|43287.3|43307.3|43287.3|43304.8|43284.8|0
1653681600000|2022-05-27 20:00:00|43304.8|43284.8|43292.3|43272.3|43304.8|43284.8|43292.3|43272.3|7
1653681610000|2022-05-27 20:00:10|43289.8|43269.8|43299.8|43279.8|43299.8|43279.8|43289.8|43269.8|2
1653681620000|2022-05-27 20:00:20|43301|43281|43303.5|43283.5|43303.5|43283.5|43301|43281|1
1653681640000|2022-05-27 20:00:40|43302.3|43282.3|43299.8|43279.8|43302.3|43282.3|43299.8|43279.8|6
1653681650000|2022-05-27 20:00:50|43297.3|43277.3|43292.3|43272.3|43297.3|43277.3|43292.3|43272.3|10
1653681660000|2022-05-27 20:01:00|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|1
1653681670000|2022-05-27 20:01:10|43289.8|43269.8|43289.8|43269.8|43289.8|43269.8|43289.8|43269.8|0
1653681690000|2022-05-27 20:01:30|43288.6|43268.6|43287.3|43267.3|43288.6|43268.6|43287.3|43267.3|0
1653681720000|2022-05-27 20:02:00|43291.1|43271.1|43291.1|43271.1|43291.1|43271.1|43291.1|43271.1|2
1653681730000|2022-05-27 20:02:10|43289.8|43269.8|43289.8|43269.8|43289.8|43269.8|43289.8|43269.8|0
1653681770000|2022-05-27 20:02:50|43287.3|43267.3|43291.1|43271.1|43292.3|43272.3|43287.3|43267.3|1
1653681780000|2022-05-27 20:03:00|43289.8|43269.8|43292.3|43272.3|43292.3|43272.3|43289.8|43269.8|0
1653681800000|2022-05-27 20:03:20|43294.7|43274.7|43297.3|43277.3|43297.3|43277.3|43294.7|43274.7|3
1653681820000|2022-05-27 20:03:40|43298.5|43278.5|43299.8|43279.8|43299.8|43279.8|43298.5|43278.5|0
1653681830000|2022-05-27 20:03:50|43301|43281|43302.3|43282.3|43302.3|43282.3|43301|43281|0
1653681840000|2022-05-27 20:04:00|||||||||5
1653681860000|2022-05-27 20:04:20|43303.5|43283.5|43302.3|43282.3|43304.8|43284.8|43302.3|43282.3|1
1653681870000|2022-05-27 20:04:30|43303.6|43283.6|43302.3|43282.3|43303.6|43283.6|43302.3|43282.3|1
1653681900000|2022-05-27 20:05:00|43301.1|43281.1|43299.8|43279.8|43301.1|43281.1|43299.8|43279.8|0
1653681910000|2022-05-27 20:05:10|43301|43281|43297.3|43277.3|43302.3|43282.3|43297.3|43277.3|0
1653681920000|2022-05-27 20:05:20|43298.6|43278.6|43297.3|43277.3|43298.6|43278.6|43297.3|43277.3|0
1653681950000|2022-05-27 20:05:50|43296|43276|43296|43276|43296|43276|43296|43276|1
1653681960000|2022-05-27 20:06:00|43293.6|43273.6|43291|43271|43293.6|43273.6|43291|43271|1
1653681970000|2022-05-27 20:06:10|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|1
1653681980000|2022-05-27 20:06:20|43293.5|43273.5|43294.8|43274.8|43294.8|43274.8|43293.5|43273.5|2
1653682000000|2022-05-27 20:06:40|43296.1|43276.1|43296.1|43276.1|43296.1|43276.1|43296.1|43276.1|0
1653682010000|2022-05-27 20:06:50|43297.3|43277.3|43297.3|43277.3|43298.5|43278.5|43297.3|43277.3|2
1653682020000|2022-05-27 20:07:00|43296|43276|43294.8|43274.8|43297.3|43277.3|43294.8|43274.8|2
1653682040000|2022-05-27 20:07:20|||||||||2
1653682050000|2022-05-27 20:07:30|43297.3|43277.3|43297.3|43277.3|43299.8|43279.8|43297.3|43277.3|0
1653682080000|2022-05-27 20:08:00|43301.1|43281.1|43301.1|43281.1|43301.1|43281.1|43298.5|43278.5|0
1653682090000|2022-05-27 20:08:10|43299.8|43279.8|43297.3|43277.3|43301.1|43281.1|43297.3|43277.3|10
1653682110000|2022-05-27 20:08:30|43298.5|43278.5|43299.8|43279.8|43299.8|43279.8|43298.5|43278.5|0
1653682120000|2022-05-27 20:08:40|43301.1|43281.1|43302.3|43282.3|43302.3|43282.3|43301.1|43281.1|0
1653682130000|2022-05-27 20:08:50|43301.1|43281.1|43299.8|43279.8|43301.1|43281.1|43299.8|43279.8|12
1653682140000|2022-05-27 20:09:00|43301|43281|43302.3|43282.3|43302.3|43282.3|43301|43281|1
1653682150000|2022-05-27 20:09:10|43303.5|43283.5|43306|43286|43306|43286|43303.5|43283.5|1
1653682160000|2022-05-27 20:09:20|43304.8|43284.8|43306|43286|43306|43286|43303.5|43283.5|0
1653682200000|2022-05-27 20:10:00|43303.5|43283.5|43306|43286|43306|43286|43303.5|43283.5|4
1653682210000|2022-05-27 20:10:10|43304.8|43284.8|43303.5|43283.5|43304.8|43284.8|43303.5|43283.5|0
1653682250000|2022-05-27 20:10:50|||||||||2
1653682280000|2022-05-27 20:11:20|43302.3|43282.3|43302.3|43282.3|43302.3|43282.3|43302.3|43282.3|1
1653682300000|2022-05-27 20:11:40|43301|43281|43302.3|43282.3|43302.3|43282.3|43301|43281|2
1653682310000|2022-05-27 20:11:50|43301.1|43281.1|43301.1|43281.1|43301.1|43281.1|43299.8|43279.8|1
1653682320000|2022-05-27 20:12:00|43298.6|43278.6|43299.8|43279.8|43299.8|43279.8|43298.6|43278.6|0
1653682340000|2022-05-27 20:12:20|43298.6|43278.6|43298.6|43278.6|43298.6|43278.6|43298.6|43278.6|0
1653682360000|2022-05-27 20:12:40|43299.8|43279.8|43298.6|43278.6|43299.8|43279.8|43298.6|43278.6|0
1653682370000|2022-05-27 20:12:50|43299.8|43279.8|43299.8|43279.8|43299.8|43279.8|43299.8|43279.8|0
1653682380000|2022-05-27 20:13:00|43298.6|43278.6|43298.6|43278.6|43298.6|43278.6|43298.6|43278.6|0
1653682390000|2022-05-27 20:13:10|43297.3|43277.3|43297.3|43277.3|43298.6|43278.6|43297.3|43277.3|0
1653682400000|2022-05-27 20:13:20|43293.5|43273.5|43291|43271|43293.5|43273.5|43291|43271|9
1653682460000|2022-05-27 20:14:20|43288.6|43268.6|43288.6|43268.6|43288.6|43268.6|43288.6|43268.6|1
1653682540000|2022-05-27 20:15:40|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|3
1653682560000|2022-05-27 20:16:00|43288.5|43268.5|43287.3|43267.3|43289.8|43269.8|43287.3|43267.3|0
1653682580000|2022-05-27 20:16:20|43289.8|43269.8|43291.1|43271.1|43291.1|43271.1|43289.8|43269.8|1
1653682590000|2022-05-27 20:16:30|43289.8|43269.8|43292.3|43272.3|43292.3|43272.3|43289.8|43269.8|0
1653682600000|2022-05-27 20:16:40|43296|43276|43296|43276|43296|43276|43296|43276|7
1653682630000|2022-05-27 20:17:10|43297.3|43277.3|43299.8|43279.8|43301.1|43281.1|43297.3|43277.3|0
1653682640000|2022-05-27 20:17:20|43301.1|43281.1|43301.1|43281.1|43301.1|43281.1|43297.3|43277.3|0
1653682650000|2022-05-27 20:17:30|43302.3|43282.3|43302.3|43282.3|43302.3|43282.3|43298.6|43278.6|0
1653682660000|2022-05-27 20:17:40|43301|43281|43297.3|43277.3|43301|43281|43297.3|43277.3|0
1653682730000|2022-05-27 20:18:50|43298.6|43278.6|43298.6|43278.6|43298.6|43278.6|43298.6|43278.6|0
1653682740000|2022-05-27 20:19:00|43297.3|43277.3|43297.3|43277.3|43297.3|43277.3|43297.3|43277.3|0
1653682800000|2022-05-27 20:20:00|43294.8|43274.8|43292.3|43272.3|43294.8|43274.8|43292.3|43272.3|2
1653682810000|2022-05-27 20:20:10|43294.8|43274.8|43294.8|43274.8|43294.8|43274.8|43294.8|43274.8|0
1653682840000|2022-05-27 20:20:40|||||||||2
1653682860000|2022-05-27 20:21:00|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|2
1653682870000|2022-05-27 20:21:10|43293.5|43273.5|43294.8|43274.8|43294.8|43274.8|43293.5|43273.5|1
1653682880000|2022-05-27 20:21:20|43292.3|43272.3|43289.8|43269.8|43292.3|43272.3|43289.8|43269.8|1
1653682910000|2022-05-27 20:21:50|||||||||1
1653682920000|2022-05-27 20:22:00|||||||||1
1653682930000|2022-05-27 20:22:10|||||||||9
1653682970000|2022-05-27 20:22:50|43292.2|43272.2|43303.5|43283.5|43303.5|43283.5|43292.2|43272.2|12
1653682990000|2022-05-27 20:23:10|43304.8|43284.8|43304.8|43284.8|43304.8|43284.8|43304.8|43284.8|0
1653683000000|2022-05-27 20:23:20|43302.3|43282.3|43302.3|43282.3|43302.3|43282.3|43302.3|43282.3|0
1653683010000|2022-05-27 20:23:30|||||||||1
1653683050000|2022-05-27 20:24:10|||||||||1
1653683110000|2022-05-27 20:25:10|43303.6|43283.6|43307.3|43287.3|43307.3|43287.3|43303.6|43283.6|3
1653683130000|2022-05-27 20:25:30|||||||||3
1653683200000|2022-05-27 20:26:40|||||||||2
1653683210000|2022-05-27 20:26:50|43304.8|43284.8|43303.6|43283.6|43304.8|43284.8|43303.6|43283.6|0
1653683220000|2022-05-27 20:27:00|43304.8|43284.8|43302.3|43282.3|43304.8|43284.8|43302.3|43282.3|0
1653683250000|2022-05-27 20:27:30|43303.5|43283.5|43304.8|43284.8|43304.8|43284.8|43303.5|43283.5|0
1653683270000|2022-05-27 20:27:50|43306|43286|43306|43286|43306|43286|43306|43286|0
1653683280000|2022-05-27 20:28:00|43307.3|43287.3|43306.1|43286.1|43307.3|43287.3|43306.1|43286.1|0
1653683290000|2022-05-27 20:28:10|43304.8|43284.8|43304.8|43284.8|43304.8|43284.8|43304.8|43284.8|0
1653683300000|2022-05-27 20:28:20|43307.3|43287.3|43307.3|43287.3|43307.3|43287.3|43307.3|43287.3|1
1653683340000|2022-05-27 20:29:00|43309.8|43289.8|43307.3|43287.3|43309.8|43289.8|43307.3|43287.3|1
1653683350000|2022-05-27 20:29:10|43309.8|43289.8|43309.8|43289.8|43309.8|43289.8|43309.8|43289.8|0
1653683360000|2022-05-27 20:29:20|43308.6|43288.6|43308.6|43288.6|43308.6|43288.6|43308.6|43288.6|6
1653683370000|2022-05-27 20:29:30|||||||||5
1653683380000|2022-05-27 20:29:40|43306.1|43286.1|43304.9|43284.9|43306.1|43286.1|43304.9|43284.9|5
1653683390000|2022-05-27 20:29:50|43306.1|43286.1|43307.3|43287.3|43308.6|43288.6|43303.6|43283.6|1
1653683400000|2022-05-27 20:30:00|43304.8|43284.8|43304.8|43284.8|43304.8|43284.8|43304.8|43284.8|1
1653683440000|2022-05-27 20:30:40|43303.5|43283.5|43303.5|43283.5|43303.5|43283.5|43303.5|43283.5|5
1653683460000|2022-05-27 20:31:00|43301.1|43281.1|43301.1|43281.1|43301.1|43281.1|43301.1|43281.1|10
1653683470000|2022-05-27 20:31:10|43299.8|43279.8|43299.8|43279.8|43299.8|43279.8|43299.8|43279.8|0
1653683490000|2022-05-27 20:31:30|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|0
1653683500000|2022-05-27 20:31:40|43296|43276|43296|43276|43296|43276|43296|43276|0
1653683540000|2022-05-27 20:32:20|43294.8|43274.8|43294.8|43274.8|43294.8|43274.8|43294.8|43274.8|5
1653683550000|2022-05-27 20:32:30|||||||||1
1653683690000|2022-05-27 20:34:50|43298.6|43278.6|43298.6|43278.6|43298.6|43278.6|43298.6|43278.6|5
1653683710000|2022-05-27 20:35:10|43297.3|43277.3|43293.6|43273.6|43297.3|43277.3|43293.6|43273.6|3
1653683720000|2022-05-27 20:35:20|||||||||1
1653683740000|2022-05-27 20:35:40|||||||||2
1653683750000|2022-05-27 20:35:50|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|2
1653683770000|2022-05-27 20:36:10|43291.1|43271.1|43291.1|43271.1|43291.1|43271.1|43291.1|43271.1|0
1653683800000|2022-05-27 20:36:40|||||||||2
1653683810000|2022-05-27 20:36:50|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|2
1653683840000|2022-05-27 20:37:20|43291.1|43271.1|43292.3|43272.3|43292.3|43272.3|43289.8|43269.8|1
1653683850000|2022-05-27 20:37:30|||||||||4
1653683880000|2022-05-27 20:38:00|43293.5|43273.5|43293.5|43273.5|43293.5|43273.5|43293.5|43273.5|0
1653683890000|2022-05-27 20:38:10|43298.6|43278.6|43298.6|43278.6|43298.6|43278.6|43298.6|43278.6|2
1653683900000|2022-05-27 20:38:20|43298.5|43278.5|43297.3|43277.3|43298.5|43278.5|43297.3|43277.3|4
1653683920000|2022-05-27 20:38:40|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|8
1653683940000|2022-05-27 20:39:00|||||||||4
1653683980000|2022-05-27 20:39:40|||||||||2
1653684000000|2022-05-27 20:40:00|||||||||3
1653684010000|2022-05-27 20:40:10|43291.1|43271.1|43291.1|43271.1|43291.1|43271.1|43291.1|43271.1|0
1653684090000|2022-05-27 20:41:30|43289.8|43269.8|43286.1|43266.1|43289.8|43269.8|43286.1|43266.1|1
1653684120000|2022-05-27 20:42:00|||||||||2
1653684130000|2022-05-27 20:42:10|43284.8|43264.8|43284.8|43264.8|43284.8|43264.8|43284.8|43264.8|0
1653684160000|2022-05-27 20:42:40|43286.1|43266.1|43287.3|43267.3|43287.3|43267.3|43286.1|43266.1|1
1653684200000|2022-05-27 20:43:20|||||||||3
1653684290000|2022-05-27 20:44:50|43284.8|43264.8|43284.8|43264.8|43284.8|43264.8|43284.8|43264.8|1
1653684370000|2022-05-27 20:46:10|||||||||1
1653684380000|2022-05-27 20:46:20|43286|43266|43287.3|43267.3|43287.3|43267.3|43286|43266|4
1653684410000|2022-05-27 20:46:50|||||||||1
1653684480000|2022-05-27 20:48:00|43286.1|43266.1|43286.1|43266.1|43286.1|43266.1|43286.1|43266.1|1
1653684490000|2022-05-27 20:48:10|||||||||1
1653684500000|2022-05-27 20:48:20|43279.8|43259.8|43279.8|43259.8|43279.8|43259.8|43279.8|43259.8|3
1653684510000|2022-05-27 20:48:30|43278.5|43258.5|43277.3|43257.3|43278.5|43258.5|43277.3|43257.3|7
1653684520000|2022-05-27 20:48:40|||||||||2
1653684530000|2022-05-27 20:48:50|||||||||5
1653684540000|2022-05-27 20:49:00|43278.5|43258.5|43276.1|43256.1|43278.5|43258.5|43273.6|43253.6|35
1653684550000|2022-05-27 20:49:10|43277.3|43257.3|43278.6|43258.6|43278.6|43258.6|43277.3|43257.3|5
1653684560000|2022-05-27 20:49:20|||||||||1
1653684570000|2022-05-27 20:49:30|43281.1|43261.1|43282.3|43262.3|43282.3|43262.3|43281.1|43261.1|4
1653684580000|2022-05-27 20:49:40|43284.8|43264.8|43284.8|43264.8|43284.8|43264.8|43284.8|43264.8|12
1653684600000|2022-05-27 20:50:00|43289.7|43269.7|43289.7|43269.7|43289.7|43269.7|43289.7|43269.7|4
1653684670000|2022-05-27 20:51:10|||||||||2
1653684680000|2022-05-27 20:51:20|43288.5|43268.5|43289.7|43269.7|43289.7|43269.7|43288.5|43268.5|10
1653684730000|2022-05-27 20:52:10|43292.2|43272.2|43292.2|43272.2|43292.2|43272.2|43292.2|43272.2|1
1653684740000|2022-05-27 20:52:20|||||||||10
1653684760000|2022-05-27 20:52:40|43291|43271|43291|43271|43291|43271|43291|43271|0
1653684780000|2022-05-27 20:53:00|43293.5|43273.5|43293.5|43273.5|43293.5|43273.5|43293.5|43273.5|0
1653684870000|2022-05-27 20:54:30|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|2
1653684890000|2022-05-27 20:54:50|||||||||1
1653684900000|2022-05-27 20:55:00|43284.9|43264.9|43283.6|43263.6|43284.9|43264.9|43279.8|43259.8|3
1653684910000|2022-05-27 20:55:10|43282.3|43262.3|43278.6|43258.6|43282.3|43262.3|43277.4|43257.4|7
1653684940000|2022-05-27 20:55:40|43281.1|43261.1|43284.8|43264.8|43284.8|43264.8|43281.1|43261.1|21
1653684980000|2022-05-27 20:56:20|43282.3|43262.3|43281.1|43261.1|43282.3|43262.3|43281.1|43261.1|1
1653684990000|2022-05-27 20:56:30|43278.6|43258.6|43281.1|43261.1|43281.1|43261.1|43278.6|43258.6|4
1653685000000|2022-05-27 20:56:40|43274.8|43254.8|43279.8|43259.8|43279.8|43259.8|43274.8|43254.8|6
1653685120000|2022-05-27 20:58:40|43278.6|43258.6|43276.1|43256.1|43278.6|43258.6|43276.1|43256.1|0
1653685140000|2022-05-27 20:59:00|43273.6|43253.6|43273.6|43253.6|43273.6|43253.6|43273.6|43253.6|2
1653685150000|2022-05-27 20:59:10|43277.4|43257.4|43278.7|43258.7|43278.7|43258.7|43277.4|43257.4|1
1653685160000|2022-05-27 20:59:20|43281.1|43261.1|43281.1|43261.1|43281.1|43261.1|43281.1|43261.1|2
1653685170000|2022-05-27 20:59:30|43282.4|43262.4|43269.9|43249.9|43282.4|43262.4|43269.9|43249.9|5
1653685190000|2022-05-27 20:59:50|43277.2|43257.2|43277.2|43257.2|43277.2|43257.2|43277.2|43257.2|22
1653861610000|2022-05-29 22:00:10|43289.7|43269.7|43292.2|43272.2|43296.1|43276.1|43289.7|43269.7|2
1653861630000|2022-05-29 22:00:30|43295|43275|43292.2|43272.2|43295|43275|43292.2|43272.2|2
1653861660000|2022-05-29 22:01:00|43290.8|43270.8|43292.2|43272.2|43292.2|43272.2|43290.8|43270.8|6
1653861670000|2022-05-29 22:01:10|43294.7|43274.7|43292.2|43272.2|43294.7|43274.7|43292.2|43272.2|0
1653861680000|2022-05-29 22:01:20|||||||||4
1653861690000|2022-05-29 22:01:30|43291.1|43271.1|43291.1|43271.1|43291.1|43271.1|43291.1|43271.1|1
1653861700000|2022-05-29 22:01:40|43289.7|43269.7|43289.7|43269.7|43289.7|43269.7|43289.7|43269.7|0
1653861710000|2022-05-29 22:01:50|43287.2|43267.2|43285.8|43265.8|43287.2|43267.2|43284.7|43264.7|0
1653861720000|2022-05-29 22:02:00|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|0
1653861740000|2022-05-29 22:02:20|43285|43265|43282.2|43262.2|43285|43265|43282.2|43262.2|2
1653861750000|2022-05-29 22:02:30|||||||||1
1653861760000|2022-05-29 22:02:40|43277.2|43257.2|43274.7|43254.7|43277.2|43257.2|43274.7|43254.7|1
1653861780000|2022-05-29 22:03:00|43277.2|43257.2|43281.1|43261.1|43281.1|43261.1|43277.2|43257.2|11
1653861800000|2022-05-29 22:03:20|43279.7|43259.7|43279.7|43259.7|43279.7|43259.7|43279.7|43259.7|0
1653861820000|2022-05-29 22:03:40|43278.6|43258.6|43278.6|43258.6|43278.6|43258.6|43278.6|43258.6|1
1653861830000|2022-05-29 22:03:50|43277.5|43257.5|43276.1|43256.1|43277.5|43257.5|43276.1|43256.1|0
1653861870000|2022-05-29 22:04:30|43274.7|43254.7|43272.2|43252.2|43274.7|43254.7|43272.2|43252.2|0
1653861880000|2022-05-29 22:04:40|43269.7|43249.7|43269.7|43249.7|43269.7|43249.7|43269.7|43249.7|0
1653861940000|2022-05-29 22:05:40|43268.6|43248.6|43267.2|43247.2|43268.6|43248.6|43267.2|43247.2|0
1653861950000|2022-05-29 22:05:50|43265.8|43245.8|43259.7|43239.7|43265.8|43245.8|43259.7|43239.7|0
1653861980000|2022-05-29 22:06:20|43258.4|43238.4|43259.7|43239.7|43259.7|43239.7|43258.4|43238.4|0
1653862010000|2022-05-29 22:06:50|43265.9|43245.9|43268.4|43248.4|43268.4|43248.4|43265.9|43245.9|10
1653862020000|2022-05-29 22:07:00|43271.1|43251.1|43272.2|43252.2|43272.2|43252.2|43271.1|43251.1|1
1653862040000|2022-05-29 22:07:20|43271.1|43251.1|43268.4|43248.4|43271.1|43251.1|43268.4|43248.4|0
1653862050000|2022-05-29 22:07:30|43270.9|43250.9|43275.9|43255.9|43275.9|43255.9|43270.9|43250.9|1
1653862060000|2022-05-29 22:07:40|43277.2|43257.2|43289.7|43269.7|43289.7|43269.7|43277.2|43257.2|2
1653862070000|2022-05-29 22:07:50|43291.1|43271.1|43291.1|43271.1|43291.1|43271.1|43291.1|43271.1|0
1653862110000|2022-05-29 22:08:30|||||||||2
1653862130000|2022-05-29 22:08:50|43289.7|43269.7|43289.7|43269.7|43289.7|43269.7|43289.7|43269.7|0
1653862210000|2022-05-29 22:10:10|43288.6|43268.6|43287.2|43267.2|43288.6|43268.6|43287.2|43267.2|0
1653862230000|2022-05-29 22:10:30|43285|43265|43279.7|43259.7|43285|43265|43279.7|43259.7|5
1653862270000|2022-05-29 22:11:10|43278.4|43258.4|43278.4|43258.4|43278.4|43258.4|43278.4|43258.4|0
1653862300000|2022-05-29 22:11:40|43273.4|43253.4|43273.4|43253.4|43273.4|43253.4|43273.4|43253.4|0
1653862320000|2022-05-29 22:12:00|||||||||1
1653862330000|2022-05-29 22:12:10|43272|43252|43272|43252|43272|43252|43272|43252|0
1653862340000|2022-05-29 22:12:20|43270.9|43250.9|43270.9|43250.9|43270.9|43250.9|43270.9|43250.9|0
1653862350000|2022-05-29 22:12:30|43269.5|43249.5|43268.4|43248.4|43269.5|43249.5|43268.4|43248.4|2
1653862410000|2022-05-29 22:13:30|43267.2|43247.2|43267.2|43247.2|43267.2|43247.2|43267.2|43247.2|0
1653862430000|2022-05-29 22:13:50|43266.1|43246.1|43264.7|43244.7|43266.1|43246.1|43264.7|43244.7|0
1653862540000|2022-05-29 22:15:40|43262.2|43242.2|43259.7|43239.7|43262.2|43242.2|43259.7|43239.7|0
1653862550000|2022-05-29 22:15:50|43257.2|43237.2|43257.2|43237.2|43257.2|43237.2|43255.9|43235.9|1
1653862560000|2022-05-29 22:16:00|43256.1|43236.1|43259.7|43239.7|43259.7|43239.7|43252.2|43232.2|6
1653862570000|2022-05-29 22:16:10|43261.1|43241.1|43261.1|43241.1|43261.1|43241.1|43261.1|43241.1|5
1653862580000|2022-05-29 22:16:20|43259.7|43239.7|43262.2|43242.2|43262.2|43242.2|43259.7|43239.7|1
1653862600000|2022-05-29 22:16:40|43259.7|43239.7|43262.2|43242.2|43262.2|43242.2|43259.7|43239.7|0
1653862620000|2022-05-29 22:17:00|43261.1|43241.1|43259.7|43239.7|43261.1|43241.1|43259.7|43239.7|0
1653862630000|2022-05-29 22:17:10|43258.6|43238.6|43257.2|43237.2|43258.6|43238.6|43257.2|43237.2|0
1653862640000|2022-05-29 22:17:20|43253.4|43233.4|43253.4|43233.4|43253.4|43233.4|43253.4|43233.4|5
1653862680000|2022-05-29 22:18:00|43252.2|43232.2|43253.4|43233.4|43253.4|43233.4|43252.2|43232.2|1
1653862700000|2022-05-29 22:18:20|43254.7|43234.7|43253.4|43233.4|43254.7|43234.7|43253.4|43233.4|0
1653862710000|2022-05-29 22:18:30|43254.7|43234.7|43254.7|43234.7|43254.7|43234.7|43254.7|43234.7|0
1653862730000|2022-05-29 22:18:50|43253.4|43233.4|43253.4|43233.4|43254.7|43234.7|43253.4|43233.4|0
1653862740000|2022-05-29 22:19:00|43257.2|43237.2|43257.2|43237.2|43257.2|43237.2|43257.2|43237.2|0
1653862780000|2022-05-29 22:19:40|43255.9|43235.9|43255.9|43235.9|43257.2|43237.2|43255.9|43235.9|0
1653862790000|2022-05-29 22:19:50|43257.2|43237.2|43257.2|43237.2|43259.7|43239.7|43257.2|43237.2|1
1653862860000|2022-05-29 22:21:00|43249.7|43229.7|43249.7|43229.7|43249.7|43229.7|43249.7|43229.7|1
1653862920000|2022-05-29 22:22:00|43252.2|43232.2|43254.7|43234.7|43254.7|43234.7|43252.2|43232.2|1
1653862970000|2022-05-29 22:22:50|43257|43237|43257.2|43237.2|43257.2|43237.2|43257|43237|2
1653862990000|2022-05-29 22:23:10|||||||||1
1653863060000|2022-05-29 22:24:20|43255.9|43235.9|43254.7|43234.7|43255.9|43235.9|43254.7|43234.7|0
1653863230000|2022-05-29 22:27:10|43255.9|43235.9|43257.2|43237.2|43257.2|43237.2|43255.9|43235.9|0
1653863280000|2022-05-29 22:28:00|43254.7|43234.7|43249.7|43229.7|43254.7|43234.7|43249.7|43229.7|6
1653863290000|2022-05-29 22:28:10|43248.6|43228.6|43245.9|43225.9|43248.6|43228.6|43245.9|43225.9|4
1653863300000|2022-05-29 22:28:20|43242.2|43222.2|43242.2|43222.2|43242.2|43222.2|43241.1|43221.1|0
1653863310000|2022-05-29 22:28:30|43241.1|43221.1|43240.9|43220.9|43241.1|43221.1|43239.7|43219.7|0
1653863320000|2022-05-29 22:28:40|43242.2|43222.2|43242.2|43222.2|43242.2|43222.2|43242.2|43222.2|0
1653863330000|2022-05-29 22:28:50|43241.1|43221.1|43239.7|43219.7|43241.1|43221.1|43239.7|43219.7|0
1653863340000|2022-05-29 22:29:00|43234.7|43214.7|43233.4|43213.4|43234.7|43214.7|43233.4|43213.4|10
1653863350000|2022-05-29 22:29:10|43234.7|43214.7|43232.2|43212.2|43234.7|43214.7|43232.2|43212.2|3
1653863360000|2022-05-29 22:29:20|43233.4|43213.4|43234.7|43214.7|43234.7|43214.7|43233.4|43213.4|0
1653863400000|2022-05-29 22:30:00|||||||||2
1653863410000|2022-05-29 22:30:10|||||||||1
1653863460000|2022-05-29 22:31:00|43232.2|43212.2|43231.1|43211.1|43232.2|43212.2|43231.1|43211.1|2
1653863470000|2022-05-29 22:31:10|43229.7|43209.7|43231.1|43211.1|43231.1|43211.1|43229.7|43209.7|1
1653863490000|2022-05-29 22:31:30|43229.7|43209.7|43229.7|43209.7|43229.7|43209.7|43229.7|43209.7|0
1653863520000|2022-05-29 22:32:00|43231.1|43211.1|43231.1|43211.1|43231.1|43211.1|43231.1|43211.1|0
1653863530000|2022-05-29 22:32:10|43229.7|43209.7|43229.7|43209.7|43229.7|43209.7|43229.7|43209.7|0
1653863540000|2022-05-29 22:32:20|43231.1|43211.1|43229.7|43209.7|43231.1|43211.1|43229.7|43209.7|0
1653863570000|2022-05-29 22:32:50|43230.9|43210.9|43232.2|43212.2|43232.2|43212.2|43229.7|43209.7|0
1653863580000|2022-05-29 22:33:00|43229.7|43209.7|43229.7|43209.7|43229.7|43209.7|43229.7|43209.7|4
1653863600000|2022-05-29 22:33:20|||||||||1
1653863620000|2022-05-29 22:33:40|43228.6|43208.6|43227.2|43207.2|43228.6|43208.6|43227.2|43207.2|1
1653863640000|2022-05-29 22:34:00|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|12
1653863650000|2022-05-29 22:34:10|43230.9|43210.9|43230.9|43210.9|43230.9|43210.9|43230.9|43210.9|0
1653863670000|2022-05-29 22:34:30|43233.4|43213.4|43233.4|43213.4|43233.4|43213.4|43233.4|43213.4|0
1653863680000|2022-05-29 22:34:40|43230.9|43210.9|43230.9|43210.9|43230.9|43210.9|43230.9|43210.9|0
1653863800000|2022-05-29 22:36:40|43233.4|43213.4|43233.4|43213.4|43233.4|43213.4|43233.4|43213.4|0
1653863860000|2022-05-29 22:37:40|43230.9|43210.9|43230.9|43210.9|43230.9|43210.9|43230.9|43210.9|0
1653863880000|2022-05-29 22:38:00|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|0
1653863920000|2022-05-29 22:38:40|||||||||2
1653863940000|2022-05-29 22:39:00|||||||||1
1653864000000|2022-05-29 22:40:00|43233.6|43213.6|43230.9|43210.9|43233.6|43213.6|43230.9|43210.9|3
1653864010000|2022-05-29 22:40:10|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|0
1653864020000|2022-05-29 22:40:20|43230.9|43210.9|43230.9|43210.9|43232.2|43212.2|43230.9|43210.9|0
1653864030000|2022-05-29 22:40:30|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|0
1653864040000|2022-05-29 22:40:40|43230.9|43210.9|43230.9|43210.9|43230.9|43210.9|43230.9|43210.9|0
1653864050000|2022-05-29 22:40:50|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|0
1653864060000|2022-05-29 22:41:00|43230.9|43210.9|43230.9|43210.9|43230.9|43210.9|43230.9|43210.9|0
1653864070000|2022-05-29 22:41:10|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|0
1653864150000|2022-05-29 22:42:30|43230.9|43210.9|43232.2|43212.2|43232.2|43212.2|43230.9|43210.9|0
1653864210000|2022-05-29 22:43:30|43230.9|43210.9|43230.9|43210.9|43230.9|43210.9|43230.9|43210.9|0
1653864260000|2022-05-29 22:44:20|43232|43212|43230.9|43210.9|43232|43212|43230.9|43210.9|0
1653864270000|2022-05-29 22:44:30|43233.4|43213.4|43233.4|43213.4|43233.4|43213.4|43233.4|43213.4|0
1653864280000|2022-05-29 22:44:40|||||||||1
1653864300000|2022-05-29 22:45:00|43232|43212|43230.9|43210.9|43232|43212|43230.9|43210.9|2
1653864360000|2022-05-29 22:46:00|43232.3|43212.3|43233.4|43213.4|43233.4|43213.4|43232.3|43212.3|0
1653864390000|2022-05-29 22:46:30|43230.9|43210.9|43230.9|43210.9|43230.9|43210.9|43230.9|43210.9|1
1653864420000|2022-05-29 22:47:00|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|43230.9|43210.9|0
1653864430000|2022-05-29 22:47:10|43229.8|43209.8|43230.9|43210.9|43230.9|43210.9|43229.8|43209.8|0
1653864460000|2022-05-29 22:47:40|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|0
1653864510000|2022-05-29 22:48:30|43233.4|43213.4|43233.4|43213.4|43233.4|43213.4|43233.4|43213.4|0
1653864520000|2022-05-29 22:48:40|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|0
1653864530000|2022-05-29 22:48:50|43233.4|43213.4|43232.3|43212.3|43233.4|43213.4|43232.3|43212.3|0
1653864560000|2022-05-29 22:49:20|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|0
1653864580000|2022-05-29 22:49:40|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|0
1653864600000|2022-05-29 22:50:00|43230.9|43210.9|43230.9|43210.9|43230.9|43210.9|43230.9|43210.9|3
1653864630000|2022-05-29 22:50:30|43232.3|43212.3|43230.9|43210.9|43232.3|43212.3|43230.9|43210.9|0
1653864670000|2022-05-29 22:51:10|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|0
1653864820000|2022-05-29 22:53:40|||||||||10
1653864880000|2022-05-29 22:54:40|||||||||1
1653864900000|2022-05-29 22:55:00|43233.6|43213.6|43234.8|43214.8|43234.8|43214.8|43233.6|43213.6|3
1653864970000|2022-05-29 22:56:10|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|0
1653865030000|2022-05-29 22:57:10|43233.4|43213.4|43234.8|43214.8|43234.8|43214.8|43233.4|43213.4|0
1653865040000|2022-05-29 22:57:20|43232.3|43212.3|43234.8|43214.8|43234.8|43214.8|43232.3|43212.3|0
1653865050000|2022-05-29 22:57:30|43233.6|43213.6|43234.8|43214.8|43234.8|43214.8|43233.6|43213.6|0
1653865060000|2022-05-29 22:57:40|43233.4|43213.4|43232.3|43212.3|43233.4|43213.4|43232.3|43212.3|0
1653865080000|2022-05-29 22:58:00|||||||||1
1653865090000|2022-05-29 22:58:10|||||||||1
1653865100000|2022-05-29 22:58:20|43230.9|43210.9|43230.9|43210.9|43230.9|43210.9|43230.9|43210.9|1
1653865120000|2022-05-29 22:58:40|43232.3|43212.3|43230.9|43210.9|43232.3|43212.3|43230.9|43210.9|0
1653865140000|2022-05-29 22:59:00|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|0
1653865160000|2022-05-29 22:59:20|43233.4|43213.4|43234.8|43214.8|43234.8|43214.8|43233.4|43213.4|5
1653865200000|2022-05-29 23:00:00|||||||||4
1653865210000|2022-05-29 23:00:10|43235.9|43215.9|43233.4|43213.4|43235.9|43215.9|43233.4|43213.4|2
1653865220000|2022-05-29 23:00:20|43230.7|43210.7|43230.7|43210.7|43230.7|43210.7|43230.7|43210.7|2
1653865240000|2022-05-29 23:00:40|43229.5|43209.5|43228.4|43208.4|43229.5|43209.5|43228.4|43208.4|0
1653865260000|2022-05-29 23:01:00|43224.8|43204.8|43224.8|43204.8|43224.8|43204.8|43224.8|43204.8|1
1653865340000|2022-05-29 23:02:20|43227.3|43207.3|43227.3|43207.3|43227.3|43207.3|43227.3|43207.3|0
1653865370000|2022-05-29 23:02:50|43228.6|43208.6|43229.8|43209.8|43229.8|43209.8|43228.6|43208.6|1
1653865380000|2022-05-29 23:03:00|43230.9|43210.9|43234.8|43214.8|43234.8|43214.8|43230.9|43210.9|0
1653865390000|2022-05-29 23:03:10|43232.5|43212.5|43231.1|43211.1|43232.5|43212.5|43231.1|43211.1|3
1653865460000|2022-05-29 23:04:20|||||||||1
1653865470000|2022-05-29 23:04:30|43230|43210|43228.6|43208.6|43230|43210|43228.6|43208.6|0
1653865490000|2022-05-29 23:04:50|43229.8|43209.8|43227.3|43207.3|43229.8|43209.8|43227.3|43207.3|0
1653865500000|2022-05-29 23:05:00|43228.6|43208.6|43227.3|43207.3|43229.8|43209.8|43227.3|43207.3|3
1653865510000|2022-05-29 23:05:10|43228.4|43208.4|43228.4|43208.4|43228.4|43208.4|43228.4|43208.4|0
1653865530000|2022-05-29 23:05:30|43229.8|43209.8|43232.3|43212.3|43232.3|43212.3|43229.8|43209.8|0
1653865540000|2022-05-29 23:05:40|||||||||1
1653865550000|2022-05-29 23:05:50|43228.6|43208.6|43229.8|43209.8|43229.8|43209.8|43228.6|43208.6|1
1653865560000|2022-05-29 23:06:00|43227.3|43207.3|43229.8|43209.8|43229.8|43209.8|43225.9|43205.9|2
1653865570000|2022-05-29 23:06:10|43232.3|43212.3|43234.8|43214.8|43234.8|43214.8|43232.3|43212.3|0
1653865600000|2022-05-29 23:06:40|43235.9|43215.9|43237.3|43217.3|43239.8|43219.8|43235.9|43215.9|1
1653865610000|2022-05-29 23:06:50|43238.6|43218.6|43239.8|43219.8|43239.8|43219.8|43238.6|43218.6|0
1653865620000|2022-05-29 23:07:00|43237.3|43217.3|43237.3|43217.3|43239.8|43219.8|43237.3|43217.3|0
1653865640000|2022-05-29 23:07:20|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|1
1653865710000|2022-05-29 23:08:30|43237.3|43217.3|43234.8|43214.8|43237.3|43217.3|43234.8|43214.8|1
1653865720000|2022-05-29 23:08:40|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|0
1653865730000|2022-05-29 23:08:50|||||||||1
1653865800000|2022-05-29 23:10:00|||||||||3
1653865810000|2022-05-29 23:10:10|43234.8|43214.8|43229.8|43209.8|43234.8|43214.8|43229.8|43209.8|2
1653865820000|2022-05-29 23:10:20|43224.8|43204.8|43224.8|43204.8|43224.8|43204.8|43224.8|43204.8|0
1653865830000|2022-05-29 23:10:30|43222.3|43202.3|43219.8|43199.8|43222.3|43202.3|43219.8|43199.8|0
1653865860000|2022-05-29 23:11:00|43222.3|43202.3|43225.9|43205.9|43225.9|43205.9|43222.3|43202.3|1
1653865930000|2022-05-29 23:12:10|43227.3|43207.3|43227.3|43207.3|43227.3|43207.3|43227.3|43207.3|0
1653865940000|2022-05-29 23:12:20|43229.8|43209.8|43229.8|43209.8|43229.8|43209.8|43229.8|43209.8|0
1653865960000|2022-05-29 23:12:40|43230.9|43210.9|43230.9|43210.9|43230.9|43210.9|43230.9|43210.9|1
1653866000000|2022-05-29 23:13:20|43232|43212|43233.4|43213.4|43233.4|43213.4|43232|43212|0
1653866010000|2022-05-29 23:13:30|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|0
1653866020000|2022-05-29 23:13:40|||||||||1
1653866040000|2022-05-29 23:14:00|43237.3|43217.3|43234.8|43214.8|43237.3|43217.3|43234.8|43214.8|5
1653866070000|2022-05-29 23:14:30|43233.6|43213.6|43231.1|43211.1|43234.8|43214.8|43231.1|43211.1|0
1653866100000|2022-05-29 23:15:00|||||||||3
1653866140000|2022-05-29 23:15:40|43229.8|43209.8|43229.8|43209.8|43229.8|43209.8|43229.8|43209.8|0
1653866150000|2022-05-29 23:15:50|43227.3|43207.3|43227.3|43207.3|43227.3|43207.3|43227.3|43207.3|1
1653866160000|2022-05-29 23:16:00|43228.4|43208.4|43229.8|43209.8|43229.8|43209.8|43228.4|43208.4|2
1653866200000|2022-05-29 23:16:40|43232.3|43212.3|43234.8|43214.8|43234.8|43214.8|43232.3|43212.3|2
1653866210000|2022-05-29 23:16:50|43237.3|43217.3|43234.8|43214.8|43237.3|43217.3|43234.8|43214.8|0
1653866220000|2022-05-29 23:17:00|43237.3|43217.3|43234.8|43214.8|43237.3|43217.3|43234.8|43214.8|0
1653866230000|2022-05-29 23:17:10|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|0
1653866240000|2022-05-29 23:17:20|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|0
1653866270000|2022-05-29 23:17:50|||||||||5
1653866300000|2022-05-29 23:18:20|||||||||1
1653866350000|2022-05-29 23:19:10|43233.7|43213.7|43232.3|43212.3|43234.8|43214.8|43232.3|43212.3|0
1653866380000|2022-05-29 23:19:40|43229.8|43209.8|43229.8|43209.8|43229.8|43209.8|43229.8|43209.8|0
1653866390000|2022-05-29 23:19:50|43232.3|43212.3|43229.8|43209.8|43232.3|43212.3|43229.8|43209.8|0
1653866400000|2022-05-29 23:20:00|43232.3|43212.3|43227.3|43207.3|43232.3|43212.3|43227.3|43207.3|3
1653866410000|2022-05-29 23:20:10|43229.8|43209.8|43228.7|43208.7|43229.8|43209.8|43228.7|43208.7|0
1653866420000|2022-05-29 23:20:20|43227.3|43207.3|43227.3|43207.3|43228.7|43208.7|43224.8|43204.8|0
1653866430000|2022-05-29 23:20:30|43224.8|43204.8|43227.3|43207.3|43227.3|43207.3|43224.8|43204.8|0
1653866450000|2022-05-29 23:20:50|43229.8|43209.8|43229.8|43209.8|43229.8|43209.8|43229.8|43209.8|2
1653866460000|2022-05-29 23:21:00|43232.3|43212.3|43229.8|43209.8|43232.3|43212.3|43229.8|43209.8|0
1653866510000|2022-05-29 23:21:50|43230.9|43210.9|43229.8|43209.8|43232.3|43212.3|43229.8|43209.8|1
1653866520000|2022-05-29 23:22:00|43230.9|43210.9|43232.3|43212.3|43232.3|43212.3|43230.9|43210.9|0
1653866540000|2022-05-29 23:22:20|43233.4|43213.4|43233.4|43213.4|43233.4|43213.4|43233.4|43213.4|0
1653866550000|2022-05-29 23:22:30|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|1
1653866620000|2022-05-29 23:23:40|||||||||2
1653866630000|2022-05-29 23:23:50|43233.7|43213.7|43233.7|43213.7|43233.7|43213.7|43233.7|43213.7|1
1653866680000|2022-05-29 23:24:40|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|0
1653866690000|2022-05-29 23:24:50|||||||||1
1653866700000|2022-05-29 23:25:00|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|2
1653866720000|2022-05-29 23:25:20|43231.2|43211.2|43229.8|43209.8|43231.2|43211.2|43229.8|43209.8|0
1653866750000|2022-05-29 23:25:50|||||||||1
1653866790000|2022-05-29 23:26:30|43230.9|43210.9|43229.8|43209.8|43232.3|43212.3|43229.8|43209.8|0
1653866820000|2022-05-29 23:27:00|43230.9|43210.9|43232.3|43212.3|43232.3|43212.3|43230.9|43210.9|0
1653866870000|2022-05-29 23:27:50|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|0
1653866890000|2022-05-29 23:28:10|43236.2|43216.2|43239.8|43219.8|43239.8|43219.8|43236.2|43216.2|3
1653866910000|2022-05-29 23:28:30|||||||||3
1653866920000|2022-05-29 23:28:40|43241.2|43221.2|43244.8|43224.8|43244.8|43224.8|43241.2|43221.2|1
1653867000000|2022-05-29 23:30:00|43241.2|43221.2|43244.8|43224.8|43244.8|43224.8|43240.9|43220.9|6
1653867010000|2022-05-29 23:30:10|43243.7|43223.7|43244.8|43224.8|43244.8|43224.8|43243.7|43223.7|1
1653867040000|2022-05-29 23:30:40|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|9
1653867050000|2022-05-29 23:30:50|43247.3|43227.3|43247.3|43227.3|43247.3|43227.3|43247.3|43227.3|0
1653867060000|2022-05-29 23:31:00|43248.7|43228.7|43252.3|43232.3|43252.3|43232.3|43248.7|43228.7|4
1653867070000|2022-05-29 23:31:10|43253.7|43233.7|43252.3|43232.3|43254.8|43234.8|43252.3|43232.3|0
1653867080000|2022-05-29 23:31:20|43253.7|43233.7|43253.7|43233.7|43254.8|43234.8|43252.3|43232.3|0
1653867090000|2022-05-29 23:31:30|43252.3|43232.3|43252.3|43232.3|43253.7|43233.7|43252.3|43232.3|0
1653867100000|2022-05-29 23:31:40|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|8
1653867110000|2022-05-29 23:31:50|||||||||2
1653867120000|2022-05-29 23:32:00|43259.8|43239.8|43258.4|43238.4|43259.8|43239.8|43257.3|43237.3|1
1653867130000|2022-05-29 23:32:10|43259.8|43239.8|43258.4|43238.4|43259.8|43239.8|43258.4|43238.4|1
1653867150000|2022-05-29 23:32:30|43259.8|43239.8|43257.3|43237.3|43259.8|43239.8|43257.3|43237.3|1
1653867160000|2022-05-29 23:32:40|43258.4|43238.4|43254.8|43234.8|43259.8|43239.8|43254.8|43234.8|0
1653867170000|2022-05-29 23:32:50|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|0
1653867230000|2022-05-29 23:33:50|43264.8|43244.8|43264.8|43244.8|43264.8|43244.8|43264.8|43244.8|4
1653867240000|2022-05-29 23:34:00|43265.9|43245.9|43267.3|43247.3|43267.3|43247.3|43265.9|43245.9|2
1653867250000|2022-05-29 23:34:10|43265.9|43245.9|43269.8|43249.8|43269.8|43249.8|43265.9|43245.9|2
1653867270000|2022-05-29 23:34:30|43268.7|43248.7|43269.8|43249.8|43269.8|43249.8|43268.7|43248.7|0
1653867280000|2022-05-29 23:34:40|43270.9|43250.9|43273.4|43253.4|43273.4|43253.4|43270.9|43250.9|3
1653867290000|2022-05-29 23:34:50|43272.3|43252.3|43274.8|43254.8|43274.8|43254.8|43272.3|43252.3|0
1653867300000|2022-05-29 23:35:00|43273.7|43253.7|43269.8|43249.8|43273.7|43253.7|43269.8|43249.8|4
1653867310000|2022-05-29 23:35:10|43268.7|43248.7|43267.3|43247.3|43268.7|43248.7|43267.3|43247.3|0
1653867320000|2022-05-29 23:35:20|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|0
1653867330000|2022-05-29 23:35:30|43268.7|43248.7|43267.3|43247.3|43268.7|43248.7|43267.3|43247.3|0
1653867340000|2022-05-29 23:35:40|43266.2|43246.2|43264.8|43244.8|43266.2|43246.2|43264.8|43244.8|1
1653867360000|2022-05-29 23:36:00|43263.7|43243.7|43268.4|43248.4|43268.4|43248.4|43262.3|43242.3|4
1653867380000|2022-05-29 23:36:20|43270.9|43250.9|43270.9|43250.9|43270.9|43250.9|43269.5|43249.5|0
1653867400000|2022-05-29 23:36:40|43272.3|43252.3|43273.4|43253.4|43273.4|43253.4|43272.3|43252.3|0
1653867410000|2022-05-29 23:36:50|43271.2|43251.2|43271.2|43251.2|43271.2|43251.2|43271.2|43251.2|0
1653867420000|2022-05-29 23:37:00|43269.8|43249.8|43274.8|43254.8|43274.8|43254.8|43269.8|43249.8|0
1653867450000|2022-05-29 23:37:30|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|1
1653867490000|2022-05-29 23:38:10|43278.4|43258.4|43282.3|43262.3|43282.3|43262.3|43278.4|43258.4|0
1653867510000|2022-05-29 23:38:30|43284.8|43264.8|43289.8|43269.8|43289.8|43269.8|43284.8|43264.8|10
1653867520000|2022-05-29 23:38:40|||||||||5
1653867540000|2022-05-29 23:39:00|43284.8|43264.8|43284.8|43264.8|43284.8|43264.8|43284.8|43264.8|2
1653867550000|2022-05-29 23:39:10|43278.7|43258.7|43274.8|43254.8|43278.7|43258.7|43274.8|43254.8|2
1653867560000|2022-05-29 23:39:20|43275.9|43255.9|43277.1|43257.1|43277.1|43257.1|43275.9|43255.9|1
1653867570000|2022-05-29 23:39:30|43279.8|43259.8|43279.8|43259.8|43279.8|43259.8|43279.8|43259.8|0
1653867580000|2022-05-29 23:39:40|43282.3|43262.3|43282.3|43262.3|43282.3|43262.3|43282.3|43262.3|0
1653867600000|2022-05-29 23:40:00|43279.8|43259.8|43282.3|43262.3|43282.3|43262.3|43279.8|43259.8|0
1653867620000|2022-05-29 23:40:20|43284.8|43264.8|43284.8|43264.8|43284.8|43264.8|43284.8|43264.8|1
1653867630000|2022-05-29 23:40:30|||||||||2
1653867650000|2022-05-29 23:40:50|||||||||1
1653867670000|2022-05-29 23:41:10|43285.9|43265.9|43290.9|43270.9|43290.9|43270.9|43285.9|43265.9|11
1653867680000|2022-05-29 23:41:20|43292.3|43272.3|43294.8|43274.8|43294.8|43274.8|43292.3|43272.3|0
1653867690000|2022-05-29 23:41:30|43297.3|43277.3|43298.4|43278.4|43298.4|43278.4|43297.3|43277.3|1
1653867700000|2022-05-29 23:41:40|43299.8|43279.8|43299.8|43279.8|43299.8|43279.8|43299.8|43279.8|0
1653867710000|2022-05-29 23:41:50|43301.2|43281.2|43301.2|43281.2|43301.2|43281.2|43301.2|43281.2|3
1653867720000|2022-05-29 23:42:00|43299.8|43279.8|43302.3|43282.3|43304.8|43284.8|43299.8|43279.8|1
1653867730000|2022-05-29 23:42:10|43304.8|43284.8|43304.8|43284.8|43304.8|43284.8|43302.3|43282.3|1
1653867740000|2022-05-29 23:42:20|43303.7|43283.7|43303.4|43283.4|43303.7|43283.7|43303.4|43283.4|0
1653867750000|2022-05-29 23:42:30|43304.8|43284.8|43299.8|43279.8|43304.8|43284.8|43299.8|43279.8|0
1653867770000|2022-05-29 23:42:50|43302.3|43282.3|43299.8|43279.8|43302.3|43282.3|43299.8|43279.8|0
1653867780000|2022-05-29 23:43:00|43298.7|43278.7|43298.7|43278.7|43298.7|43278.7|43298.7|43278.7|0
1653867800000|2022-05-29 23:43:20|43299.8|43279.8|43304.8|43284.8|43304.8|43284.8|43299.8|43279.8|4
1653867820000|2022-05-29 23:43:40|43307.3|43287.3|43307.3|43287.3|43307.3|43287.3|43307.3|43287.3|0
1653867830000|2022-05-29 23:43:50|43309.8|43289.8|43309.8|43289.8|43309.8|43289.8|43309.8|43289.8|3
1653867840000|2022-05-29 23:44:00|43302.3|43282.3|43294.8|43274.8|43302.3|43282.3|43294.8|43274.8|11
1653867850000|2022-05-29 23:44:10|43293.7|43273.7|43294.8|43274.8|43294.8|43274.8|43292.3|43272.3|2
1653867870000|2022-05-29 23:44:30|43295.9|43275.9|43297.3|43277.3|43297.3|43277.3|43295.9|43275.9|0
1653867880000|2022-05-29 23:44:40|43296.2|43276.2|43294.8|43274.8|43296.2|43276.2|43294.8|43274.8|1
1653867890000|2022-05-29 23:44:50|43299.8|43279.8|43299.8|43279.8|43299.8|43279.8|43299.8|43279.8|1
1653867900000|2022-05-29 23:45:00|43297.3|43277.3|43297.3|43277.3|43299.8|43279.8|43297.3|43277.3|1
1653867910000|2022-05-29 23:45:10|43294.8|43274.8|43294.8|43274.8|43294.8|43274.8|43294.8|43274.8|0
1653867930000|2022-05-29 23:45:30|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|0
1653867970000|2022-05-29 23:46:10|||||||||1
1653867980000|2022-05-29 23:46:20|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|2
1653867990000|2022-05-29 23:46:30|43289.8|43269.8|43289.8|43269.8|43289.8|43269.8|43289.8|43269.8|2
1653868010000|2022-05-29 23:46:50|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|0
1653868070000|2022-05-29 23:47:50|||||||||1
1653868090000|2022-05-29 23:48:10|43294.8|43274.8|43294.8|43274.8|43294.8|43274.8|43294.8|43274.8|0
1653868100000|2022-05-29 23:48:20|43297.3|43277.3|43299.8|43279.8|43299.8|43279.8|43297.3|43277.3|0
1653868120000|2022-05-29 23:48:40|43300.9|43280.9|43299.8|43279.8|43302.3|43282.3|43299.8|43279.8|0
1653868140000|2022-05-29 23:49:00|43302.3|43282.3|43299.8|43279.8|43302.3|43282.3|43299.8|43279.8|0
1653868150000|2022-05-29 23:49:10|43298.7|43278.7|43297.3|43277.3|43298.7|43278.7|43297.3|43277.3|0
1653868160000|2022-05-29 23:49:20|43294.8|43274.8|43294.8|43274.8|43294.8|43274.8|43294.8|43274.8|1
1653868180000|2022-05-29 23:49:40|43284.8|43264.8|43282.3|43262.3|43284.8|43264.8|43282.3|43262.3|6
1653868190000|2022-05-29 23:49:50|43279.8|43259.8|43284.8|43264.8|43284.8|43264.8|43279.8|43259.8|0
1653868200000|2022-05-29 23:50:00|43287.3|43267.3|43288.4|43268.4|43288.4|43268.4|43287.3|43267.3|0
1653868210000|2022-05-29 23:50:10|43285.9|43265.9|43285.9|43265.9|43285.9|43265.9|43285.9|43265.9|0
1653868230000|2022-05-29 23:50:30|43284.8|43264.8|43284.8|43264.8|43284.8|43264.8|43284.8|43264.8|2
1653868270000|2022-05-29 23:51:10|43282.3|43262.3|43280.9|43260.9|43282.3|43262.3|43280.9|43260.9|0
1653868280000|2022-05-29 23:51:20|43283.4|43263.4|43284.8|43264.8|43284.8|43264.8|43281.2|43261.2|2
1653868290000|2022-05-29 23:51:30|43283.4|43263.4|43287.3|43267.3|43287.3|43267.3|43282.3|43262.3|1
1653868330000|2022-05-29 23:52:10|43286.2|43266.2|43284.8|43264.8|43286.2|43266.2|43284.8|43264.8|0
1653868340000|2022-05-29 23:52:20|43282.3|43262.3|43282.3|43262.3|43282.3|43262.3|43282.3|43262.3|0
1653868350000|2022-05-29 23:52:30|43278.4|43258.4|43277.3|43257.3|43278.4|43258.4|43277.3|43257.3|0
1653868360000|2022-05-29 23:52:40|43274.8|43254.8|43274.8|43254.8|43274.8|43254.8|43274.8|43254.8|0
1653868390000|2022-05-29 23:53:10|43272.3|43252.3|43272.3|43252.3|43272.3|43252.3|43272.3|43252.3|0
1653868420000|2022-05-29 23:53:40|43274.8|43254.8|43272.3|43252.3|43274.8|43254.8|43272.3|43252.3|0
1653868430000|2022-05-29 23:53:50|43273.4|43253.4|43274.8|43254.8|43274.8|43254.8|43273.4|43253.4|0
1653868490000|2022-05-29 23:54:50|||||||||1
1653868500000|2022-05-29 23:55:00|||||||||1
1653868520000|2022-05-29 23:55:20|||||||||2
1653868540000|2022-05-29 23:55:40|43275.9|43255.9|43277.3|43257.3|43277.3|43257.3|43275.9|43255.9|0
1653868550000|2022-05-29 23:55:50|43274.8|43254.8|43274.8|43254.8|43274.8|43254.8|43274.8|43254.8|1
1653868560000|2022-05-29 23:56:00|43275.9|43255.9|43277.3|43257.3|43277.3|43257.3|43275.9|43255.9|0
1653868590000|2022-05-29 23:56:30|43276.2|43256.2|43274.8|43254.8|43277.3|43257.3|43274.8|43254.8|1
1653868600000|2022-05-29 23:56:40|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|43274.8|43254.8|0
1653868620000|2022-05-29 23:57:00|43274.8|43254.8|43274.8|43254.8|43274.8|43254.8|43274.8|43254.8|0
1653868640000|2022-05-29 23:57:20|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|0
1653868650000|2022-05-29 23:57:30|43276.2|43256.2|43274.8|43254.8|43276.2|43256.2|43274.8|43254.8|0
1653868680000|2022-05-29 23:58:00|43279.8|43259.8|43276.2|43256.2|43279.8|43259.8|43276.2|43256.2|2
1653868690000|2022-05-29 23:58:10|43274.8|43254.8|43277.3|43257.3|43277.3|43257.3|43274.8|43254.8|0
1653868700000|2022-05-29 23:58:20|43279.8|43259.8|43279.8|43259.8|43279.8|43259.8|43279.8|43259.8|5
1653868710000|2022-05-29 23:58:30|43278.4|43258.4|43277.3|43257.3|43278.4|43258.4|43277.3|43257.3|8
1653868720000|2022-05-29 23:58:40|43274.8|43254.8|43271.2|43251.2|43274.8|43254.8|43271.2|43251.2|1
1653868730000|2022-05-29 23:58:50|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|43267.3|43247.3|0
1653868740000|2022-05-29 23:59:00|43264.8|43244.8|43273.7|43253.7|43273.7|43253.7|43264.8|43244.8|3
1653868750000|2022-05-29 23:59:10|43276.2|43256.2|43276.2|43256.2|43276.2|43256.2|43276.2|43256.2|0
1653868770000|2022-05-29 23:59:30|43273.7|43253.7|43274.8|43254.8|43274.8|43254.8|43273.7|43253.7|0
1653868780000|2022-05-29 23:59:40|43275.1|43255.1|43277.3|43257.3|43277.3|43257.3|43273.7|43253.7|2
1653868800000|2022-05-30 00:00:00|43276.2|43256.2|43264.8|43244.8|43276.2|43256.2|43264.8|43244.8|25
1653868810000|2022-05-30 00:00:10|43263.7|43243.7|43264.8|43244.8|43267.3|43247.3|43259.8|43239.8|0
1653868820000|2022-05-30 00:00:20|43263.7|43243.7|43256.2|43236.2|43264.8|43244.8|43256.2|43236.2|2
1653868830000|2022-05-30 00:00:30|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|2
1653868840000|2022-05-30 00:00:40|43254.8|43234.8|43254.8|43234.8|43254.8|43234.8|43254.8|43234.8|1
1653868850000|2022-05-30 00:00:50|43255.9|43235.9|43254.8|43234.8|43257.3|43237.3|43254.8|43234.8|0
1653868860000|2022-05-30 00:01:00|43258.7|43238.7|43257.3|43237.3|43258.7|43238.7|43254.8|43234.8|5
1653868870000|2022-05-30 00:01:10|43256.2|43236.2|43263.4|43243.4|43263.4|43243.4|43254.8|43234.8|1
1653868880000|2022-05-30 00:01:20|43260.9|43240.9|43262.3|43242.3|43264.8|43244.8|43259.8|43239.8|0
1653868890000|2022-05-30 00:01:30|43269.8|43249.8|43272.3|43252.3|43272.3|43252.3|43269.8|43249.8|3
1653868900000|2022-05-30 00:01:40|43271.2|43251.2|43269.8|43249.8|43271.2|43251.2|43269.8|43249.8|0
1653868910000|2022-05-30 00:01:50|43268.7|43248.7|43264.8|43244.8|43268.7|43248.7|43262.3|43242.3|2
1653868920000|2022-05-30 00:02:00|43262.3|43242.3|43264.8|43244.8|43264.8|43244.8|43259.8|43239.8|2
1653868930000|2022-05-30 00:02:10|43267.3|43247.3|43269.8|43249.8|43269.8|43249.8|43264.8|43244.8|1
1653868940000|2022-05-30 00:02:20|43277.1|43257.1|43289.8|43269.8|43292.3|43272.3|43277.1|43257.1|9
1653868950000|2022-05-30 00:02:30|43292.3|43272.3|43294.8|43274.8|43295.9|43275.9|43292.3|43272.3|1
1653868960000|2022-05-30 00:02:40|43293.4|43273.4|43293.4|43273.4|43293.4|43273.4|43293.4|43273.4|0
1653868970000|2022-05-30 00:02:50|43292.1|43272.1|43289.8|43269.8|43292.1|43272.1|43289.8|43269.8|3
1653868980000|2022-05-30 00:03:00|43290.9|43270.9|43304.8|43284.8|43304.8|43284.8|43290.9|43270.9|3
1653868990000|2022-05-30 00:03:10|43308.4|43288.4|43329.8|43309.8|43329.8|43309.8|43308.4|43288.4|23
1653869000000|2022-05-30 00:03:20|43333.4|43313.4|43354.8|43334.8|43354.8|43334.8|43333.4|43313.4|9
1653869010000|2022-05-30 00:03:30|43357.3|43337.3|43364.8|43344.8|43368.7|43348.7|43357.3|43337.3|9
1653869020000|2022-05-30 00:03:40|43365.9|43345.9|43380.9|43360.9|43380.9|43360.9|43365.9|43345.9|12
1653869030000|2022-05-30 00:03:50|43382.3|43362.3|43395.9|43375.9|43397.1|43377.1|43382.3|43362.3|7
1653869040000|2022-05-30 00:04:00|43398.7|43378.7|43395.9|43375.9|43399.8|43379.8|43395.9|43375.9|4
1653869050000|2022-05-30 00:04:10|43394.6|43374.6|43387.3|43367.3|43395.9|43375.9|43387.3|43367.3|6
1653869060000|2022-05-30 00:04:20|43384.8|43364.8|43374.8|43354.8|43384.8|43364.8|43372.3|43352.3|7
1653869070000|2022-05-30 00:04:30|43373.4|43353.4|43358.7|43338.7|43373.4|43353.4|43358.7|43338.7|7
1653869080000|2022-05-30 00:04:40|43355.1|43335.1|43347.3|43327.3|43355.1|43335.1|43347.3|43327.3|3
1653869090000|2022-05-30 00:04:50|43346.2|43326.2|43327.3|43307.3|43347.3|43327.3|43324.8|43304.8|7
1653869100000|2022-05-30 00:05:00|43324.8|43304.8|43325.9|43305.9|43327.3|43307.3|43324.8|43304.8|4
1653869110000|2022-05-30 00:05:10|43329.6|43309.6|43343.4|43323.4|43343.4|43323.4|43329.6|43309.6|6
1653869130000|2022-05-30 00:05:30|43338.7|43318.7|43338.7|43318.7|43338.7|43318.7|43338.7|43318.7|2
1653869140000|2022-05-30 00:05:40|43337.3|43317.3|43337.3|43317.3|43337.3|43317.3|43337.3|43317.3|0
1653869150000|2022-05-30 00:05:50|43339.8|43319.8|43337.3|43317.3|43342.3|43322.3|43337.3|43317.3|3
1653869160000|2022-05-30 00:06:00|43338.4|43318.4|43342.3|43322.3|43342.3|43322.3|43338.4|43318.4|1
1653869170000|2022-05-30 00:06:10|43344.8|43324.8|43349.8|43329.8|43349.8|43329.8|43344.8|43324.8|0
1653869180000|2022-05-30 00:06:20|43350.9|43330.9|43363.4|43343.4|43364.8|43344.8|43350.9|43330.9|4
1653869190000|2022-05-30 00:06:30|43364.6|43344.6|43365.9|43345.9|43365.9|43345.9|43364.6|43344.6|0
1653869200000|2022-05-30 00:06:40|43379.8|43359.8|43379.8|43359.8|43382.1|43362.1|43379.8|43359.8|1
1653869210000|2022-05-30 00:06:50|43374.8|43354.8|43369.8|43349.8|43374.8|43354.8|43369.8|43349.8|0
1653869220000|2022-05-30 00:07:00|43368.7|43348.7|43367.3|43347.3|43368.7|43348.7|43367.3|43347.3|0
1653869230000|2022-05-30 00:07:10|43364.8|43344.8|43362.3|43342.3|43364.8|43344.8|43360.9|43340.9|1
1653869240000|2022-05-30 00:07:20|43357.3|43337.3|43357.3|43337.3|43357.3|43337.3|43357.3|43337.3|0
1653869250000|2022-05-30 00:07:30|||||||||4
1653869260000|2022-05-30 00:07:40|43359.8|43339.8|43357.3|43337.3|43359.8|43339.8|43357.3|43337.3|1
1653869270000|2022-05-30 00:07:50|43358.4|43338.4|43357.3|43337.3|43359.8|43339.8|43357.3|43337.3|1
1653869280000|2022-05-30 00:08:00|43352.3|43332.3|43367.3|43347.3|43377.3|43357.3|43349.8|43329.8|8
1653869290000|2022-05-30 00:08:10|43369.8|43349.8|43415.9|43395.9|43415.9|43395.9|43369.8|43349.8|19
1653869300000|2022-05-30 00:08:20|43413.7|43393.7|43408.7|43388.7|43413.7|43393.7|43408.7|43388.7|3
1653869310000|2022-05-30 00:08:30|43407.3|43387.3|43404.8|43384.8|43407.3|43387.3|43404.8|43384.8|2
1653869320000|2022-05-30 00:08:40|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|43397.3|43377.3|3
1653869330000|2022-05-30 00:08:50|43398.7|43378.7|43387.3|43367.3|43398.7|43378.7|43386.2|43366.2|1
1653869340000|2022-05-30 00:09:00|43386.2|43366.2|43365.9|43345.9|43386.2|43366.2|43352.3|43332.3|6
1653869350000|2022-05-30 00:09:10|43384.8|43364.8|43389.8|43369.8|43389.8|43369.8|43384.8|43364.8|6
1653869360000|2022-05-30 00:09:20|43392.3|43372.3|43399.6|43379.6|43399.6|43379.6|43392.3|43372.3|1
1653869370000|2022-05-30 00:09:30|43400.9|43380.9|43399.8|43379.8|43402.3|43382.3|43399.8|43379.8|2
1653869380000|2022-05-30 00:09:40|43397.3|43377.3|43397.3|43377.3|43397.3|43377.3|43397.3|43377.3|1
1653869390000|2022-05-30 00:09:50|43395.9|43375.9|43381.2|43361.2|43395.9|43375.9|43381.2|43361.2|3
1653869400000|2022-05-30 00:10:00|43382.3|43362.3|43379.8|43359.8|43382.3|43362.3|43379.8|43359.8|1
1653869410000|2022-05-30 00:10:10|43384.8|43364.8|43385.9|43365.9|43385.9|43365.9|43384.8|43364.8|5
1653869420000|2022-05-30 00:10:20|43388.2|43368.2|43390.9|43370.9|43390.9|43370.9|43388.2|43368.2|0
1653869430000|2022-05-30 00:10:30|43393.4|43373.4|43393.4|43373.4|43394.6|43374.6|43393.4|43373.4|2
1653869440000|2022-05-30 00:10:40|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|1
1653869450000|2022-05-30 00:10:50|43395.9|43375.9|43394.8|43374.8|43397.3|43377.3|43394.8|43374.8|0
1653869460000|2022-05-30 00:11:00|43390.1|43370.1|43382.3|43362.3|43390.1|43370.1|43382.3|43362.3|2
1653869470000|2022-05-30 00:11:10|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|4
1653869490000|2022-05-30 00:11:30|43393.4|43373.4|43393.4|43373.4|43393.4|43373.4|43393.4|43373.4|0
1653869500000|2022-05-30 00:11:40|43399.8|43379.8|43401.2|43381.2|43401.2|43381.2|43399.8|43379.8|4
1653869510000|2022-05-30 00:11:50|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|1
1653869520000|2022-05-30 00:12:00|43398.7|43378.7|43399.8|43379.8|43399.8|43379.8|43398.7|43378.7|4
1653869530000|2022-05-30 00:12:10|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|3
1653869540000|2022-05-30 00:12:20|43403.4|43383.4|43401.2|43381.2|43407.3|43387.3|43401.2|43381.2|3
1653869550000|2022-05-30 00:12:30|43397.3|43377.3|43393.4|43373.4|43397.3|43377.3|43393.4|43373.4|0
1653869560000|2022-05-30 00:12:40|43394.8|43374.8|43407.3|43387.3|43407.3|43387.3|43394.8|43374.8|2
1653869570000|2022-05-30 00:12:50|43404.8|43384.8|43405.9|43385.9|43407.3|43387.3|43404.8|43384.8|0
1653869580000|2022-05-30 00:13:00|43407.3|43387.3|43397.3|43377.3|43407.3|43387.3|43397.3|43377.3|2
1653869590000|2022-05-30 00:13:10|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|11
1653869600000|2022-05-30 00:13:20|43418.7|43398.7|43421.2|43401.2|43421.2|43401.2|43417.6|43397.6|0
1653869610000|2022-05-30 00:13:30|43419.8|43399.8|43423.4|43403.4|43423.4|43403.4|43419.8|43399.8|1
1653869620000|2022-05-30 00:13:40|43422.1|43402.1|43414.8|43394.8|43422.1|43402.1|43414.8|43394.8|2
1653869630000|2022-05-30 00:13:50|43408.7|43388.7|43404.8|43384.8|43408.7|43388.7|43402.3|43382.3|16
1653869640000|2022-05-30 00:14:00|43403.7|43383.7|43389.8|43369.8|43403.7|43383.7|43389.8|43369.8|11
1653869650000|2022-05-30 00:14:10|43392.3|43372.3|43393.5|43373.5|43394.8|43374.8|43392.3|43372.3|5
1653869660000|2022-05-30 00:14:20|43394.8|43374.8|43396|43376|43396|43376|43394.8|43374.8|0
1653869670000|2022-05-30 00:14:30|43397.1|43377.1|43399.8|43379.8|43401|43381|43397.1|43377.1|2
1653869680000|2022-05-30 00:14:40|43402.3|43382.3|43407.3|43387.3|43407.3|43387.3|43402.3|43382.3|0
1653869690000|2022-05-30 00:14:50|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|43408.5|43388.5|1
1653869700000|2022-05-30 00:15:00|43407.3|43387.3|43409.8|43389.8|43409.8|43389.8|43407.3|43387.3|0
1653869710000|2022-05-30 00:15:10|||||||||1
1653869720000|2022-05-30 00:15:20|||||||||1
1653869730000|2022-05-30 00:15:30|43408.7|43388.7|43404.8|43384.8|43408.7|43388.7|43404.8|43384.8|0
1653869740000|2022-05-30 00:15:40|43406|43386|43409.8|43389.8|43409.8|43389.8|43406|43386|0
1653869750000|2022-05-30 00:15:50|43408.7|43388.7|43408.5|43388.5|43408.7|43388.7|43404.8|43384.8|1
1653869760000|2022-05-30 00:16:00|43406.2|43386.2|43404.8|43384.8|43406.2|43386.2|43404.8|43384.8|1
1653869770000|2022-05-30 00:16:10|43406|43386|43404.8|43384.8|43406|43386|43404.8|43384.8|0
1653869790000|2022-05-30 00:16:30|43406|43386|43408.5|43388.5|43408.5|43388.5|43406|43386|0
1653869800000|2022-05-30 00:16:40|43407.3|43387.3|43406.2|43386.2|43407.3|43387.3|43404.8|43384.8|8
1653869810000|2022-05-30 00:16:50|43403.7|43383.7|43402.3|43382.3|43403.7|43383.7|43402.3|43382.3|0
1653869820000|2022-05-30 00:17:00|43401.2|43381.2|43399.8|43379.8|43401.2|43381.2|43399.8|43379.8|0
1653869870000|2022-05-30 00:17:50|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|2
1653869910000|2022-05-30 00:18:30|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|3
1653869930000|2022-05-30 00:18:50|||||||||1
1653869940000|2022-05-30 00:19:00|43398.7|43378.7|43396.2|43376.2|43398.7|43378.7|43395.1|43375.1|4
1653869960000|2022-05-30 00:19:20|43398.7|43378.7|43396.2|43376.2|43398.7|43378.7|43396.2|43376.2|1
1653869970000|2022-05-30 00:19:30|43397.3|43377.3|43398.7|43378.7|43398.7|43378.7|43397.3|43377.3|0
1653869980000|2022-05-30 00:19:40|43397.3|43377.3|43394.8|43374.8|43397.3|43377.3|43394.8|43374.8|1
1653869990000|2022-05-30 00:19:50|43396|43376|43396|43376|43396|43376|43396|43376|0
1653870000000|2022-05-30 00:20:00|43394.8|43374.8|43396|43376|43396|43376|43394.8|43374.8|2
1653870010000|2022-05-30 00:20:10|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|0
1653870020000|2022-05-30 00:20:20|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|5
1653870030000|2022-05-30 00:20:30|43392.3|43372.3|43388.7|43368.7|43392.3|43372.3|43388.7|43368.7|0
1653870040000|2022-05-30 00:20:40|43389.8|43369.8|43389.8|43369.8|43392.3|43372.3|43389.8|43369.8|0
1653870050000|2022-05-30 00:20:50|43391|43371|43393.7|43373.7|43393.7|43373.7|43389.8|43369.8|1
1653870060000|2022-05-30 00:21:00|43389.8|43369.8|43394.8|43374.8|43396|43376|43389.8|43369.8|2
1653870070000|2022-05-30 00:21:10|43396.2|43376.2|43396.2|43376.2|43396.2|43376.2|43394.8|43374.8|2
1653870080000|2022-05-30 00:21:20|43397.6|43377.6|43404.8|43384.8|43404.8|43384.8|43397.6|43377.6|6
1653870100000|2022-05-30 00:21:40|43407.3|43387.3|43409.8|43389.8|43409.8|43389.8|43407.3|43387.3|2
1653870110000|2022-05-30 00:21:50|43411|43391|43412.3|43392.3|43412.3|43392.3|43411|43391|0
1653870120000|2022-05-30 00:22:00|43413.5|43393.5|43413.5|43393.5|43413.5|43393.5|43413.5|43393.5|1
1653870130000|2022-05-30 00:22:10|43414.8|43394.8|43414.8|43394.8|43416|43396|43414.8|43394.8|9
1653870140000|2022-05-30 00:22:20|43419.8|43399.8|43414.8|43394.8|43419.8|43399.8|43414.8|43394.8|10
1653870150000|2022-05-30 00:22:30|43418.7|43398.7|43416.2|43396.2|43418.7|43398.7|43416|43396|0
1653870160000|2022-05-30 00:22:40|43414.8|43394.8|43417.3|43397.3|43418.7|43398.7|43414.8|43394.8|0
1653870170000|2022-05-30 00:22:50|43418.7|43398.7|43419.8|43399.8|43419.8|43399.8|43416.2|43396.2|1
1653870180000|2022-05-30 00:23:00|43417.3|43397.3|43419.8|43399.8|43419.8|43399.8|43417.3|43397.3|1
1653870200000|2022-05-30 00:23:20|43417.6|43397.6|43414.8|43394.8|43417.6|43397.6|43414.8|43394.8|2
1653870210000|2022-05-30 00:23:30|43413.5|43393.5|43413.7|43393.7|43413.7|43393.7|43413.5|43393.5|2
1653870230000|2022-05-30 00:23:50|43412.6|43392.6|43411.2|43391.2|43412.6|43392.6|43411.2|43391.2|0
1653870250000|2022-05-30 00:24:10|43412.3|43392.3|43413.7|43393.7|43413.7|43393.7|43412.3|43392.3|1
1653870270000|2022-05-30 00:24:30|43412.6|43392.6|43411.2|43391.2|43412.6|43392.6|43411.2|43391.2|1
1653870290000|2022-05-30 00:24:50|43412.3|43392.3|43413.7|43393.7|43413.7|43393.7|43412.3|43392.3|0
1653870300000|2022-05-30 00:25:00|43414.8|43394.8|43407.3|43387.3|43414.8|43394.8|43407.3|43387.3|7
1653870320000|2022-05-30 00:25:20|43408.5|43388.5|43408.5|43388.5|43408.5|43388.5|43408.5|43388.5|4
1653870330000|2022-05-30 00:25:30|43409.6|43389.6|43409.8|43389.8|43409.8|43389.8|43409.6|43389.6|0
1653870350000|2022-05-30 00:25:50|43411|43391|43411|43391|43412.3|43392.3|43409.8|43389.8|0
1653870360000|2022-05-30 00:26:00|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|1
1653870370000|2022-05-30 00:26:10|43413.7|43393.7|43414.8|43394.8|43414.8|43394.8|43412.3|43392.3|1
1653870380000|2022-05-30 00:26:20|||||||||7
1653870390000|2022-05-30 00:26:30|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|8
1653870400000|2022-05-30 00:26:40|43411.2|43391.2|43409.8|43389.8|43411.2|43391.2|43409.8|43389.8|0
1653870420000|2022-05-30 00:27:00|43412.3|43392.3|43409.8|43389.8|43412.3|43392.3|43409.8|43389.8|1
1653870460000|2022-05-30 00:27:40|43411.2|43391.2|43411.2|43391.2|43411.2|43391.2|43411.2|43391.2|2
1653870470000|2022-05-30 00:27:50|43409.8|43389.8|43414.8|43394.8|43414.8|43394.8|43409.8|43389.8|0
1653870480000|2022-05-30 00:28:00|43416|43396|43414.8|43394.8|43417.3|43397.3|43414.8|43394.8|1
1653870490000|2022-05-30 00:28:10|||||||||1
1653870500000|2022-05-30 00:28:20|43416.2|43396.2|43417.3|43397.3|43417.3|43397.3|43416.2|43396.2|1
1653870510000|2022-05-30 00:28:30|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|1
1653870520000|2022-05-30 00:28:40|43418.7|43398.7|43416.2|43396.2|43418.7|43398.7|43416.2|43396.2|3
1653870530000|2022-05-30 00:28:50|43412.3|43392.3|43409.8|43389.8|43412.3|43392.3|43409.8|43389.8|4
1653870540000|2022-05-30 00:29:00|43414.8|43394.8|43417.3|43397.3|43417.3|43397.3|43414.8|43394.8|8
1653870560000|2022-05-30 00:29:20|43416.2|43396.2|43414.8|43394.8|43416.2|43396.2|43414.8|43394.8|0
1653870570000|2022-05-30 00:29:30|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|1
1653870590000|2022-05-30 00:29:50|43409.8|43389.8|43412.3|43392.3|43412.3|43392.3|43409.8|43389.8|0
1653870600000|2022-05-30 00:30:00|43411.2|43391.2|43407.3|43387.3|43411.2|43391.2|43407.3|43387.3|2
1653870610000|2022-05-30 00:30:10|43398.7|43378.7|43399.8|43379.8|43399.8|43379.8|43398.7|43378.7|3
1653870620000|2022-05-30 00:30:20|43397.3|43377.3|43397.3|43377.3|43397.3|43377.3|43397.3|43377.3|1
1653870640000|2022-05-30 00:30:40|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|2
1653870650000|2022-05-30 00:30:50|43398.7|43378.7|43397.3|43377.3|43398.7|43378.7|43397.3|43377.3|0
1653870660000|2022-05-30 00:31:00|43399.8|43379.8|43401|43381|43401|43381|43398.5|43378.5|1
1653870670000|2022-05-30 00:31:10|43398.7|43378.7|43397.3|43377.3|43398.7|43378.7|43397.3|43377.3|1
1653870690000|2022-05-30 00:31:30|||||||||2
1653870710000|2022-05-30 00:31:50|43396.2|43376.2|43394.8|43374.8|43396.2|43376.2|43394.8|43374.8|0
1653870720000|2022-05-30 00:32:00|||||||||1
1653870730000|2022-05-30 00:32:10|43396.2|43376.2|43397.3|43377.3|43397.3|43377.3|43396.2|43376.2|3
1653870740000|2022-05-30 00:32:20|43396.2|43376.2|43396.2|43376.2|43396.2|43376.2|43396.2|43376.2|2
1653870750000|2022-05-30 00:32:30|43394.8|43374.8|43393.7|43373.7|43394.8|43374.8|43393.7|43373.7|3
1653870760000|2022-05-30 00:32:40|43392.3|43372.3|43394.8|43374.8|43394.8|43374.8|43392.3|43372.3|2
1653870770000|2022-05-30 00:32:50|43396|43376|43394.8|43374.8|43396|43376|43394.8|43374.8|1
1653870790000|2022-05-30 00:33:10|43393.7|43373.7|43392.3|43372.3|43393.7|43373.7|43392.3|43372.3|2
1653870800000|2022-05-30 00:33:20|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|2
1653870810000|2022-05-30 00:33:30|43388.7|43368.7|43387.3|43367.3|43388.7|43368.7|43387.3|43367.3|3
1653870860000|2022-05-30 00:34:20|43384.8|43364.8|43379.8|43359.8|43384.8|43364.8|43379.8|43359.8|7
1653870870000|2022-05-30 00:34:30|43378.7|43358.7|43377.3|43357.3|43379.8|43359.8|43377.3|43357.3|1
1653870880000|2022-05-30 00:34:40|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|43372.3|43352.3|3
1653870890000|2022-05-30 00:34:50|43373.7|43353.7|43373.5|43353.5|43373.7|43353.7|43372.3|43352.3|3
1653870900000|2022-05-30 00:35:00|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|1
1653870910000|2022-05-30 00:35:10|43377.3|43357.3|43374.8|43354.8|43377.3|43357.3|43374.8|43354.8|4
1653870920000|2022-05-30 00:35:20|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|0
1653870960000|2022-05-30 00:36:00|43378.7|43358.7|43373.7|43353.7|43378.7|43358.7|43373.7|43353.7|8
1653870970000|2022-05-30 00:36:10|43371.2|43351.2|43372.3|43352.3|43372.3|43352.3|43371|43351|0
1653870980000|2022-05-30 00:36:20|43371|43351|43372.3|43352.3|43372.3|43352.3|43371|43351|0
1653870990000|2022-05-30 00:36:30|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|0
1653871000000|2022-05-30 00:36:40|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|0
1653871010000|2022-05-30 00:36:50|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|43378.7|43358.7|0
1653871020000|2022-05-30 00:37:00|43378.7|43358.7|43377.3|43357.3|43378.7|43358.7|43377.3|43357.3|0
1653871040000|2022-05-30 00:37:20|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|43374.8|43354.8|1
1653871050000|2022-05-30 00:37:30|43382.3|43362.3|43379.8|43359.8|43382.3|43362.3|43379.8|43359.8|2
1653871060000|2022-05-30 00:37:40|43381|43361|43382.3|43362.3|43382.3|43362.3|43381|43361|0
1653871070000|2022-05-30 00:37:50|||||||||1
1653871080000|2022-05-30 00:38:00|43383.5|43363.5|43388.7|43368.7|43388.7|43368.7|43383.5|43363.5|6
1653871090000|2022-05-30 00:38:10|43389.8|43369.8|43391.2|43371.2|43391.2|43371.2|43389.8|43369.8|0
1653871100000|2022-05-30 00:38:20|43392.3|43372.3|43396|43376|43396|43376|43392.3|43372.3|0
1653871110000|2022-05-30 00:38:30|43397.3|43377.3|43399.8|43379.8|43399.8|43379.8|43397.3|43377.3|3
1653871130000|2022-05-30 00:38:50|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|0
1653871140000|2022-05-30 00:39:00|43397.3|43377.3|43394.8|43374.8|43397.3|43377.3|43394.8|43374.8|0
1653871150000|2022-05-30 00:39:10|||||||||1
1653871160000|2022-05-30 00:39:20|43393.7|43373.7|43388.7|43368.7|43393.7|43373.7|43388.7|43368.7|0
1653871170000|2022-05-30 00:39:30|43387.3|43367.3|43389.8|43369.8|43389.8|43369.8|43387.3|43367.3|0
1653871180000|2022-05-30 00:39:40|43388.7|43368.7|43384.8|43364.8|43388.7|43368.7|43384.8|43364.8|0
1653871200000|2022-05-30 00:40:00|43383.7|43363.7|43384.8|43364.8|43384.8|43364.8|43382.3|43362.3|3
1653871210000|2022-05-30 00:40:10|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|0
1653871240000|2022-05-30 00:40:40|43386.2|43366.2|43386.2|43366.2|43386.2|43366.2|43386.2|43366.2|0
1653871250000|2022-05-30 00:40:50|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|0
1653871260000|2022-05-30 00:41:00|43386.2|43366.2|43386.2|43366.2|43386.2|43366.2|43386.2|43366.2|0
1653871270000|2022-05-30 00:41:10|43384.8|43364.8|43384.8|43364.8|43384.8|43364.8|43384.8|43364.8|0
1653871290000|2022-05-30 00:41:30|43382.3|43362.3|43382.3|43362.3|43382.3|43362.3|43382.3|43362.3|1
1653871310000|2022-05-30 00:41:50|||||||||2
1653871320000|2022-05-30 00:42:00|43379.8|43359.8|43383.7|43363.7|43383.7|43363.7|43379.8|43359.8|3
1653871340000|2022-05-30 00:42:20|43384.8|43364.8|43387.3|43367.3|43387.3|43367.3|43384.8|43364.8|0
1653871370000|2022-05-30 00:42:50|43384.8|43364.8|43384.8|43364.8|43384.8|43364.8|43384.8|43364.8|6
1653871380000|2022-05-30 00:43:00|43386|43366|43387.3|43367.3|43387.3|43367.3|43386|43366|0
1653871410000|2022-05-30 00:43:30|43389.8|43369.8|43389.8|43369.8|43391|43371|43389.8|43369.8|0
1653871420000|2022-05-30 00:43:40|43391.2|43371.2|43392.3|43372.3|43392.3|43372.3|43391|43371|0
1653871430000|2022-05-30 00:43:50|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|0
1653871440000|2022-05-30 00:44:00|43391|43371|43391.2|43371.2|43392.3|43372.3|43391|43371|1
1653871450000|2022-05-30 00:44:10|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|0
1653871460000|2022-05-30 00:44:20|43392.3|43372.3|43393.7|43373.7|43393.7|43373.7|43389.8|43369.8|2
1653871510000|2022-05-30 00:45:10|43396.2|43376.2|43396.2|43376.2|43396.2|43376.2|43396.2|43376.2|0
1653871520000|2022-05-30 00:45:20|43395.1|43375.1|43392.3|43372.3|43395.1|43375.1|43392.3|43372.3|2
1653871530000|2022-05-30 00:45:30|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|2
1653871540000|2022-05-30 00:45:40|43393.7|43373.7|43389.8|43369.8|43393.7|43373.7|43389.8|43369.8|2
1653871550000|2022-05-30 00:45:50|43394.8|43374.8|43392.3|43372.3|43394.8|43374.8|43392.3|43372.3|1
1653871560000|2022-05-30 00:46:00|43389.8|43369.8|43392.3|43372.3|43392.3|43372.3|43389.8|43369.8|9
1653871620000|2022-05-30 00:47:00|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|0
1653871650000|2022-05-30 00:47:30|43393.5|43373.5|43407.4|43387.4|43407.6|43387.6|43393.5|43373.5|10
1653871660000|2022-05-30 00:47:40|||||||||1
1653871670000|2022-05-30 00:47:50|43408.5|43388.5|43412.4|43392.4|43412.4|43392.4|43408.5|43388.5|5
1653871680000|2022-05-30 00:48:00|43413.7|43393.7|43413.7|43393.7|43413.7|43393.7|43412.4|43392.4|0
1653871690000|2022-05-30 00:48:10|43414.9|43394.9|43414.9|43394.9|43414.9|43394.9|43414.9|43394.9|3
1653871710000|2022-05-30 00:48:30|43413.7|43393.7|43414.9|43394.9|43414.9|43394.9|43412.4|43392.4|0
1653871720000|2022-05-30 00:48:40|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|1
1653871730000|2022-05-30 00:48:50|43408.7|43388.7|43409.9|43389.9|43409.9|43389.9|43408.5|43388.5|1
1653871740000|2022-05-30 00:49:00|43408.7|43388.7|43404.9|43384.9|43408.7|43388.7|43404.9|43384.9|0
1653871750000|2022-05-30 00:49:10|43402.4|43382.4|43399.9|43379.9|43402.4|43382.4|43399.9|43379.9|1
1653871760000|2022-05-30 00:49:20|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|0
1653871770000|2022-05-30 00:49:30|43394.9|43374.9|43399.9|43379.9|43399.9|43379.9|43394.9|43374.9|2
1653871780000|2022-05-30 00:49:40|43396.2|43376.2|43397.4|43377.4|43397.4|43377.4|43396.2|43376.2|0
1653871790000|2022-05-30 00:49:50|43398.5|43378.5|43394.9|43374.9|43399.9|43379.9|43394.9|43374.9|0
1653871800000|2022-05-30 00:50:00|43396|43376|43397.4|43377.4|43397.4|43377.4|43396|43376|0
1653871810000|2022-05-30 00:50:10|43394.9|43374.9|43394.9|43374.9|43394.9|43374.9|43394.9|43374.9|1
1653871820000|2022-05-30 00:50:20|43396|43376|43397.4|43377.4|43397.4|43377.4|43396|43376|1
1653871830000|2022-05-30 00:50:30|43396|43376|43392.4|43372.4|43396|43376|43392.4|43372.4|1
1653871840000|2022-05-30 00:50:40|||||||||2
1653871850000|2022-05-30 00:50:50|43394.6|43374.6|43393.5|43373.5|43394.6|43374.6|43393.5|43373.5|5
1653871860000|2022-05-30 00:51:00|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|1
1653871870000|2022-05-30 00:51:10|43389.9|43369.9|43394.9|43374.9|43394.9|43374.9|43389.9|43369.9|0
1653871880000|2022-05-30 00:51:20|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|0
1653871890000|2022-05-30 00:51:30|43393.7|43373.7|43391.2|43371.2|43394.9|43374.9|43391|43371|4
1653871900000|2022-05-30 00:51:40|43389.9|43369.9|43389.9|43369.9|43389.9|43369.9|43389.9|43369.9|0
1653871910000|2022-05-30 00:51:50|||||||||3
1653871920000|2022-05-30 00:52:00|43388.7|43368.7|43384.9|43364.9|43388.7|43368.7|43382.4|43362.4|3
1653871930000|2022-05-30 00:52:10|43382.4|43362.4|43384.9|43364.9|43384.9|43364.9|43382.4|43362.4|1
1653871940000|2022-05-30 00:52:20|43382.4|43362.4|43382.4|43362.4|43382.4|43362.4|43382.4|43362.4|1
1653871950000|2022-05-30 00:52:30|43384.9|43364.9|43382.4|43362.4|43384.9|43364.9|43382.4|43362.4|1
1653871960000|2022-05-30 00:52:40|43381.2|43361.2|43379.9|43359.9|43381.2|43361.2|43379.9|43359.9|0
1653871980000|2022-05-30 00:53:00|||||||||2
1653871990000|2022-05-30 00:53:10|43374.9|43354.9|43374.9|43354.9|43374.9|43354.9|43374.9|43354.9|3
1653872000000|2022-05-30 00:53:20|43371.5|43351.5|43367.4|43347.4|43371.5|43351.5|43367.4|43347.4|6
1653872010000|2022-05-30 00:53:30|||||||||1
1653872040000|2022-05-30 00:54:00|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|3
1653872060000|2022-05-30 00:54:20|43363.7|43343.7|43362.4|43342.4|43363.7|43343.7|43362.4|43342.4|2
1653872070000|2022-05-30 00:54:30|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|6
1653872080000|2022-05-30 00:54:40|43372.4|43352.4|43373.5|43353.5|43373.5|43353.5|43372.4|43352.4|2
1653872090000|2022-05-30 00:54:50|43374.9|43354.9|43374.9|43354.9|43374.9|43354.9|43374.9|43354.9|1
1653872100000|2022-05-30 00:55:00|43377.4|43357.4|43373.5|43353.5|43377.4|43357.4|43373.5|43353.5|3
1653872110000|2022-05-30 00:55:10|43372.4|43352.4|43376|43356|43376|43356|43369.9|43349.9|12
1653872120000|2022-05-30 00:55:20|43377.4|43357.4|43376|43356|43378.5|43358.5|43376|43356|1
1653872140000|2022-05-30 00:55:40|43373.5|43353.5|43373.5|43353.5|43374.6|43354.6|43373.5|43353.5|0
1653872150000|2022-05-30 00:55:50|43374.6|43354.6|43376|43356|43376|43356|43374.6|43354.6|0
1653872160000|2022-05-30 00:56:00|43373.5|43353.5|43389.9|43369.9|43392.4|43372.4|43373.5|43353.5|3
1653872170000|2022-05-30 00:56:10|43388.7|43368.7|43383.7|43363.7|43388.7|43368.7|43383.7|43363.7|0
1653872180000|2022-05-30 00:56:20|43382.4|43362.4|43377.4|43357.4|43382.4|43362.4|43377.4|43357.4|3
1653872190000|2022-05-30 00:56:30|43378.5|43358.5|43379.9|43359.9|43379.9|43359.9|43377.4|43357.4|0
1653872200000|2022-05-30 00:56:40|43382.4|43362.4|43382.4|43362.4|43382.4|43362.4|43382.4|43362.4|3
1653872220000|2022-05-30 00:57:00|43381|43361|43379.9|43359.9|43381|43361|43379.9|43359.9|2
1653872240000|2022-05-30 00:57:20|43377.4|43357.4|43374.9|43354.9|43377.4|43357.4|43374.9|43354.9|0
1653872250000|2022-05-30 00:57:30|43379.9|43359.9|43379.9|43359.9|43379.9|43359.9|43379.9|43359.9|4
1653872270000|2022-05-30 00:57:50|||||||||4
1653872280000|2022-05-30 00:58:00|43378.7|43358.7|43378.5|43358.5|43378.7|43358.7|43377.4|43357.4|1
1653872290000|2022-05-30 00:58:10|43377.4|43357.4|43379.9|43359.9|43379.9|43359.9|43377.4|43357.4|1
1653872300000|2022-05-30 00:58:20|43381|43361|43382.4|43362.4|43382.4|43362.4|43381|43361|0
1653872310000|2022-05-30 00:58:30|43379.9|43359.9|43379.9|43359.9|43379.9|43359.9|43379.9|43359.9|1
1653872340000|2022-05-30 00:59:00|43378.7|43358.7|43379.9|43359.9|43379.9|43359.9|43378.5|43358.5|0
1653872350000|2022-05-30 00:59:10|43378.7|43358.7|43379.9|43359.9|43379.9|43359.9|43377.4|43357.4|0
1653872360000|2022-05-30 00:59:20|43378.7|43358.7|43377.4|43357.4|43378.7|43358.7|43377.4|43357.4|0
1653872370000|2022-05-30 00:59:30|43374.9|43354.9|43377.4|43357.4|43377.4|43357.4|43374.9|43354.9|6
1653872380000|2022-05-30 00:59:40|43374.9|43354.9|43374.9|43354.9|43374.9|43354.9|43374.9|43354.9|6
1653872390000|2022-05-30 00:59:50|||||||||1
1653872400000|2022-05-30 01:00:00|43377.4|43357.4|43289.9|43269.9|43377.4|43357.4|43282.4|43262.4|121
1653872410000|2022-05-30 01:00:10|43287.4|43267.4|43294.9|43274.9|43309.9|43289.9|43287.4|43267.4|43
1653872420000|2022-05-30 01:00:20|43293.7|43273.7|43297.4|43277.4|43297.4|43277.4|43291|43271|14
1653872430000|2022-05-30 01:00:30|43298.5|43278.5|43296.2|43276.2|43307.4|43287.4|43296.2|43276.2|25
1653872440000|2022-05-30 01:00:40|43294.9|43274.9|43282.4|43262.4|43294.9|43274.9|43281|43261|24
1653872450000|2022-05-30 01:00:50|43278.7|43258.7|43287.4|43267.4|43287.4|43267.4|43278.7|43258.7|18
1653872460000|2022-05-30 01:01:00|43286|43266|43276.2|43256.2|43287.4|43267.4|43274.9|43254.9|16
1653872470000|2022-05-30 01:01:10|43273.7|43253.7|43268.7|43248.7|43273.7|43253.7|43266.2|43246.2|23
1653872480000|2022-05-30 01:01:20|43267.4|43247.4|43279.9|43259.9|43279.9|43259.9|43267.4|43247.4|23
1653872490000|2022-05-30 01:01:30|43281|43261|43277.4|43257.4|43282.4|43262.4|43277.4|43257.4|5
1653872500000|2022-05-30 01:01:40|43279.9|43259.9|43282.4|43262.4|43282.4|43262.4|43274.9|43254.9|14
1653872510000|2022-05-30 01:01:50|43283.7|43263.7|43278.7|43258.7|43283.7|43263.7|43276.2|43256.2|3
1653872520000|2022-05-30 01:02:00|43279.9|43259.9|43269.9|43249.9|43279.9|43259.9|43269.9|43249.9|16
1653872530000|2022-05-30 01:02:10|43272.4|43252.4|43269.9|43249.9|43272.4|43252.4|43267.4|43247.4|13
1653872540000|2022-05-30 01:02:20|43271|43251|43269.9|43249.9|43272.4|43252.4|43268.7|43248.7|5
1653872550000|2022-05-30 01:02:30|43267.4|43247.4|43267.4|43247.4|43273.5|43253.5|43267.4|43247.4|10
1653872560000|2022-05-30 01:02:40|43264.9|43244.9|43267.4|43247.4|43267.4|43247.4|43264.9|43244.9|2
1653872570000|2022-05-30 01:02:50|43266.2|43246.2|43264.9|43244.9|43267.4|43247.4|43264.9|43244.9|1
1653872580000|2022-05-30 01:03:00|43266|43246|43244.9|43224.9|43266|43246|43244.9|43224.9|20
1653872590000|2022-05-30 01:03:10|43243.7|43223.7|43242.4|43222.4|43243.7|43223.7|43239.9|43219.9|6
1653872600000|2022-05-30 01:03:20|43241|43221|43244.9|43224.9|43244.9|43224.9|43234.9|43214.9|7
1653872610000|2022-05-30 01:03:30|43242.6|43222.6|43237.4|43217.4|43242.6|43222.6|43237.4|43217.4|7
1653872620000|2022-05-30 01:03:40|43239.9|43219.9|43244.9|43224.9|43244.9|43224.9|43239.9|43219.9|2
1653872630000|2022-05-30 01:03:50|43243.7|43223.7|43239.9|43219.9|43243.7|43223.7|43239.9|43219.9|2
1653872640000|2022-05-30 01:04:00|43241|43221|43244.9|43224.9|43244.9|43224.9|43239.9|43219.9|10
1653872650000|2022-05-30 01:04:10|43246|43226|43254.9|43234.9|43259.9|43239.9|43246|43226|4
1653872660000|2022-05-30 01:04:20|43251.2|43231.2|43247.4|43227.4|43251.2|43231.2|43247.4|43227.4|0
1653872670000|2022-05-30 01:04:30|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|43241.2|43221.2|3
1653872680000|2022-05-30 01:04:40|43247.4|43227.4|43249.9|43229.9|43251|43231|43247.4|43227.4|5
1653872690000|2022-05-30 01:04:50|43247.4|43227.4|43244.9|43224.9|43247.4|43227.4|43243.7|43223.7|0
1653872700000|2022-05-30 01:05:00|43238.7|43218.7|43229.9|43209.9|43238.7|43218.7|43227.4|43207.4|11
1653872710000|2022-05-30 01:05:10|43228.5|43208.5|43227.4|43207.4|43229.9|43209.9|43224.9|43204.9|6
1653872720000|2022-05-30 01:05:20|43229.9|43209.9|43229.9|43209.9|43232.4|43212.4|43229.9|43209.9|4
1653872730000|2022-05-30 01:05:30|43227.4|43207.4|43229.9|43209.9|43229.9|43209.9|43224.9|43204.9|0
1653872740000|2022-05-30 01:05:40|43231|43211|43231|43211|43231|43211|43231|43211|1
1653872750000|2022-05-30 01:05:50|43233.5|43213.5|43237.4|43217.4|43237.4|43217.4|43233.5|43213.5|3
1653872760000|2022-05-30 01:06:00|43234.9|43214.9|43234.9|43214.9|43238.5|43218.5|43234.9|43214.9|5
1653872770000|2022-05-30 01:06:10|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|43237.4|43217.4|9
1653872780000|2022-05-30 01:06:20|43242.4|43222.4|43244.9|43224.9|43244.9|43224.9|43239.9|43219.9|3
1653872790000|2022-05-30 01:06:30|43249.9|43229.9|43247.4|43227.4|43249.9|43229.9|43244.9|43224.9|7
1653872800000|2022-05-30 01:06:40|43244.9|43224.9|43247.1|43227.1|43249.9|43229.9|43244.9|43224.9|0
1653872810000|2022-05-30 01:06:50|43249.9|43229.9|43249.9|43229.9|43249.9|43229.9|43249.9|43229.9|2
1653872820000|2022-05-30 01:07:00|43252.4|43232.4|43258.5|43238.5|43258.5|43238.5|43247.4|43227.4|5
1653872830000|2022-05-30 01:07:10|43259.9|43239.9|43259.9|43239.9|43259.9|43239.9|43259.9|43239.9|0
1653872840000|2022-05-30 01:07:20|43258.7|43238.7|43257.4|43237.4|43258.7|43238.7|43257.4|43237.4|0
1653872850000|2022-05-30 01:07:30|43258.5|43238.5|43259.9|43239.9|43259.9|43239.9|43257.4|43237.4|0
1653872860000|2022-05-30 01:07:40|43257.4|43237.4|43264.9|43244.9|43264.9|43244.9|43257.4|43237.4|2
1653872870000|2022-05-30 01:07:50|43262.4|43242.4|43259.9|43239.9|43262.4|43242.4|43259.9|43239.9|2
1653872880000|2022-05-30 01:08:00|43258.7|43238.7|43252.4|43232.4|43259.9|43239.9|43251.2|43231.2|3
1653872890000|2022-05-30 01:08:10|43247.4|43227.4|43242.4|43222.4|43249.9|43229.9|43242.4|43222.4|7
1653872900000|2022-05-30 01:08:20|43241.2|43221.2|43239.9|43219.9|43241.2|43221.2|43239.9|43219.9|0
1653872910000|2022-05-30 01:08:30|||||||||1
1653872920000|2022-05-30 01:08:40|43236.2|43216.2|43236.2|43216.2|43236.2|43216.2|43236.2|43216.2|2
1653872930000|2022-05-30 01:08:50|43234.9|43214.9|43227.4|43207.4|43234.9|43214.9|43227.4|43207.4|7
1653872940000|2022-05-30 01:09:00|43226.2|43206.2|43229.9|43209.9|43231|43211|43226.2|43206.2|5
1653872950000|2022-05-30 01:09:10|43227.4|43207.4|43216.2|43196.2|43227.4|43207.4|43214.9|43194.9|24
1653872960000|2022-05-30 01:09:20|43214.9|43194.9|43211.2|43191.2|43214.9|43194.9|43211.2|43191.2|8
1653872970000|2022-05-30 01:09:30|43209.9|43189.9|43208.7|43188.7|43209.9|43189.9|43208.7|43188.7|1
1653872980000|2022-05-30 01:09:40|43207.4|43187.4|43199.9|43179.9|43207.4|43187.4|43197.4|43177.4|7
1653872990000|2022-05-30 01:09:50|43201|43181|43199.9|43179.9|43201|43181|43199.9|43179.9|0
1653873000000|2022-05-30 01:10:00|43201|43181|43199.9|43179.9|43202.4|43182.4|43198.5|43178.5|1
1653873010000|2022-05-30 01:10:10|||||||||3
1653873020000|2022-05-30 01:10:20|43198.7|43178.7|43197.4|43177.4|43198.7|43178.7|43196.2|43176.2|5
1653873030000|2022-05-30 01:10:30|43194.9|43174.9|43194.9|43174.9|43194.9|43174.9|43194.9|43174.9|2
1653873040000|2022-05-30 01:10:40|43193.7|43173.7|43197.4|43177.4|43197.4|43177.4|43193.7|43173.7|1
1653873050000|2022-05-30 01:10:50|43196.2|43176.2|43194.9|43174.9|43196.2|43176.2|43194.9|43174.9|0
1653873060000|2022-05-30 01:11:00|43197.4|43177.4|43199.9|43179.9|43199.9|43179.9|43197.4|43177.4|9
1653873070000|2022-05-30 01:11:10|43202.4|43182.4|43209.9|43189.9|43209.9|43189.9|43202.4|43182.4|2
1653873080000|2022-05-30 01:11:20|43211|43191|43213.7|43193.7|43213.7|43193.7|43209.9|43189.9|3
1653873090000|2022-05-30 01:11:30|43214.9|43194.9|43214.9|43194.9|43214.9|43194.9|43214.9|43194.9|0
1653873100000|2022-05-30 01:11:40|||||||||1
1653873110000|2022-05-30 01:11:50|43212.6|43192.6|43214.9|43194.9|43214.9|43194.9|43209.9|43189.9|3
1653873120000|2022-05-30 01:12:00|43216|43196|43212.4|43192.4|43216|43196|43212.4|43192.4|2
1653873130000|2022-05-30 01:12:10|43211|43191|43212.4|43192.4|43214.9|43194.9|43209.9|43189.9|7
1653873140000|2022-05-30 01:12:20|43214.9|43194.9|43213.5|43193.5|43214.9|43194.9|43213.5|43193.5|5
1653873150000|2022-05-30 01:12:30|43212.1|43192.1|43206.2|43186.2|43212.1|43192.1|43206.2|43186.2|2
1653873160000|2022-05-30 01:12:40|43203.7|43183.7|43201.2|43181.2|43204.9|43184.9|43201.2|43181.2|5
1653873170000|2022-05-30 01:12:50|43202.6|43182.6|43201.2|43181.2|43204.9|43184.9|43200.1|43180.1|3
1653873180000|2022-05-30 01:13:00|||||||||1
1653873190000|2022-05-30 01:13:10|43202.4|43182.4|43204.9|43184.9|43204.9|43184.9|43202.4|43182.4|4
1653873210000|2022-05-30 01:13:30|43202.4|43182.4|43207.4|43187.4|43207.4|43187.4|43202.4|43182.4|4
1653873220000|2022-05-30 01:13:40|43208.7|43188.7|43209.9|43189.9|43209.9|43189.9|43208.7|43188.7|0
1653873230000|2022-05-30 01:13:50|43204.9|43184.9|43209.9|43189.9|43209.9|43189.9|43204.9|43184.9|3
1653873240000|2022-05-30 01:14:00|43207.4|43187.4|43203.5|43183.5|43207.4|43187.4|43203.5|43183.5|7
1653873250000|2022-05-30 01:14:10|43202.1|43182.1|43198.5|43178.5|43202.1|43182.1|43198.5|43178.5|0
1653873260000|2022-05-30 01:14:20|43199.9|43179.9|43199.9|43179.9|43199.9|43179.9|43199.9|43179.9|0
1653873270000|2022-05-30 01:14:30|43204.9|43184.9|43206|43186|43206|43186|43204.9|43184.9|4
1653873280000|2022-05-30 01:14:40|43211|43191|43211|43191|43211|43191|43211|43191|2
1653873290000|2022-05-30 01:14:50|43213.5|43193.5|43214.9|43194.9|43214.9|43194.9|43211|43191|6
1653873300000|2022-05-30 01:15:00|43217.1|43197.1|43234.9|43214.9|43234.9|43214.9|43217.1|43197.1|9
1653873310000|2022-05-30 01:15:10|43233.7|43213.7|43222.4|43202.4|43233.7|43213.7|43219.9|43199.9|8
1653873320000|2022-05-30 01:15:20|43219.9|43199.9|43214.9|43194.9|43223.7|43203.7|43213.5|43193.5|3
1653873330000|2022-05-30 01:15:30|43217.4|43197.4|43219.9|43199.9|43219.9|43199.9|43214.9|43194.9|0
1653873340000|2022-05-30 01:15:40|43222.1|43202.1|43227.4|43207.4|43227.4|43207.4|43222.1|43202.1|1
1653873350000|2022-05-30 01:15:50|43228.5|43208.5|43229.9|43209.9|43229.9|43209.9|43227.4|43207.4|4
1653873360000|2022-05-30 01:16:00|43228.7|43208.7|43226|43206|43228.7|43208.7|43224.9|43204.9|2
1653873370000|2022-05-30 01:16:10|43224.9|43204.9|43216.2|43196.2|43224.9|43204.9|43216.2|43196.2|12
1653873380000|2022-05-30 01:16:20|43213.5|43193.5|43208.7|43188.7|43213.5|43193.5|43208.7|43188.7|5
1653873390000|2022-05-30 01:16:30|43207.6|43187.6|43208.7|43188.7|43208.7|43188.7|43207.6|43187.6|2
1653873400000|2022-05-30 01:16:40|43207.6|43187.6|43208.7|43188.7|43208.7|43188.7|43207.6|43187.6|0
1653873410000|2022-05-30 01:16:50|43209.9|43189.9|43209.9|43189.9|43209.9|43189.9|43209.9|43189.9|3
1653873420000|2022-05-30 01:17:00|||||||||1
1653873440000|2022-05-30 01:17:20|43207.4|43187.4|43199.9|43179.9|43207.4|43187.4|43196.2|43176.2|7
1653873450000|2022-05-30 01:17:30|43198.7|43178.7|43197.4|43177.4|43198.7|43178.7|43194.9|43174.9|0
1653873460000|2022-05-30 01:17:40|43194.9|43174.9|43194.9|43174.9|43197.4|43177.4|43194.9|43174.9|0
1653873470000|2022-05-30 01:17:50|43197.4|43177.4|43199.9|43179.9|43199.9|43179.9|43197.4|43177.4|3
1653873480000|2022-05-30 01:18:00|43198.7|43178.7|43199.9|43179.9|43199.9|43179.9|43197.4|43177.4|1
1653873520000|2022-05-30 01:18:40|43201.3|43181.3|43204.6|43184.6|43204.6|43184.6|43201.3|43181.3|0
1653873530000|2022-05-30 01:18:50|43208.5|43188.5|43213.5|43193.5|43213.5|43193.5|43208.5|43188.5|2
1653873540000|2022-05-30 01:19:00|43214.6|43194.6|43219.9|43199.9|43219.9|43199.9|43214.6|43194.6|1
1653873550000|2022-05-30 01:19:10|43218.5|43198.5|43223.5|43203.5|43223.5|43203.5|43218.5|43198.5|4
1653873570000|2022-05-30 01:19:30|43222.4|43202.4|43219.9|43199.9|43222.4|43202.4|43219.9|43199.9|0
1653873580000|2022-05-30 01:19:40|43218.8|43198.8|43217.4|43197.4|43218.8|43198.8|43217.4|43197.4|1
1653873590000|2022-05-30 01:19:50|43214.9|43194.9|43214.9|43194.9|43214.9|43194.9|43214.9|43194.9|0
1653873600000|2022-05-30 01:20:00|43217.4|43197.4|43219.9|43199.9|43219.9|43199.9|43217.4|43197.4|3
1653873620000|2022-05-30 01:20:20|||||||||2
1653873630000|2022-05-30 01:20:30|43221|43201|43223.5|43203.5|43223.5|43203.5|43221|43201|3
1653873640000|2022-05-30 01:20:40|43219.9|43199.9|43224.9|43204.9|43224.9|43204.9|43219.9|43199.9|4
1653873650000|2022-05-30 01:20:50|43222.4|43202.4|43224.9|43204.9|43224.9|43204.9|43222.4|43202.4|6
1653873660000|2022-05-30 01:21:00|43223.8|43203.8|43219.9|43199.9|43224.9|43204.9|43219.9|43199.9|5
1653873670000|2022-05-30 01:21:10|43218.5|43198.5|43214.9|43194.9|43218.5|43198.5|43214.9|43194.9|3
1653873690000|2022-05-30 01:21:30|43213.8|43193.8|43212.4|43192.4|43213.8|43193.8|43212.4|43192.4|1
1653873700000|2022-05-30 01:21:40|43211.3|43191.3|43201.3|43181.3|43211.3|43191.3|43201.3|43181.3|2
1653873710000|2022-05-30 01:21:50|43199.9|43179.9|43197.4|43177.4|43199.9|43179.9|43197.4|43177.4|4
1653873720000|2022-05-30 01:22:00|43194.9|43174.9|43193.8|43173.8|43194.9|43174.9|43191.3|43171.3|3
1653873730000|2022-05-30 01:22:10|43192.6|43172.6|43179.9|43159.9|43192.6|43172.6|43179.9|43159.9|4
1653873740000|2022-05-30 01:22:20|43177.4|43157.4|43177.6|43157.6|43179.9|43159.9|43177.4|43157.4|0
1653873750000|2022-05-30 01:22:30|43174.9|43154.9|43174.9|43154.9|43179.9|43159.9|43174.9|43154.9|2
1653873760000|2022-05-30 01:22:40|43177.1|43157.1|43179.9|43159.9|43179.9|43159.9|43177.1|43157.1|0
1653873770000|2022-05-30 01:22:50|43177.4|43157.4|43172.4|43152.4|43179.9|43159.9|43172.4|43152.4|3
1653873780000|2022-05-30 01:23:00|||||||||2
1653873790000|2022-05-30 01:23:10|43169.9|43149.9|43174.9|43154.9|43174.9|43154.9|43169.9|43149.9|0
1653873800000|2022-05-30 01:23:20|43179.9|43159.9|43179.9|43159.9|43179.9|43159.9|43179.9|43159.9|0
1653873810000|2022-05-30 01:23:30|43181|43161|43179.9|43159.9|43183.8|43163.8|43179.9|43159.9|3
1653873820000|2022-05-30 01:23:40|43181|43161|43189.9|43169.9|43189.9|43169.9|43178.5|43158.5|1
1653873830000|2022-05-30 01:23:50|43188.5|43168.5|43184.9|43164.9|43188.5|43168.5|43184.9|43164.9|1
1653873840000|2022-05-30 01:24:00|43183.8|43163.8|43182.4|43162.4|43184.9|43164.9|43182.4|43162.4|2
1653873850000|2022-05-30 01:24:10|43184.9|43164.9|43184.9|43164.9|43184.9|43164.9|43182.4|43162.4|0
1653873860000|2022-05-30 01:24:20|43187.4|43167.4|43194.9|43174.9|43194.9|43174.9|43187.4|43167.4|4
1653873870000|2022-05-30 01:24:30|43192.4|43172.4|43194.9|43174.9|43194.9|43174.9|43192.4|43172.4|0
1653873880000|2022-05-30 01:24:40|43197.4|43177.4|43197.4|43177.4|43197.4|43177.4|43197.4|43177.4|1
1653873890000|2022-05-30 01:24:50|||||||||1
1653873900000|2022-05-30 01:25:00|43194.9|43174.9|43193.8|43173.8|43194.9|43174.9|43193.8|43173.8|3
1653873920000|2022-05-30 01:25:20|||||||||1
1653873930000|2022-05-30 01:25:30|43192.4|43172.4|43192.1|43172.1|43192.4|43172.4|43189.9|43169.9|0
1653873940000|2022-05-30 01:25:40|43194.9|43174.9|43189.9|43169.9|43194.9|43174.9|43189.9|43169.9|0
1653873950000|2022-05-30 01:25:50|43187.4|43167.4|43187.4|43167.4|43187.4|43167.4|43187.4|43167.4|0
1653873970000|2022-05-30 01:26:10|43189.9|43169.9|43189.9|43169.9|43189.9|43169.9|43189.9|43169.9|3
1653874010000|2022-05-30 01:26:50|43187.4|43167.4|43184.9|43164.9|43187.4|43167.4|43184.9|43164.9|2
1653874030000|2022-05-30 01:27:10|43183.8|43163.8|43184.9|43164.9|43184.9|43164.9|43182.4|43162.4|1
1653874050000|2022-05-30 01:27:30|43183.8|43163.8|43179.9|43159.9|43183.8|43163.8|43179.9|43159.9|1
1653874060000|2022-05-30 01:27:40|43178.8|43158.8|43177.4|43157.4|43178.8|43158.8|43177.4|43157.4|1
1653874070000|2022-05-30 01:27:50|43176|43156|43176|43156|43176|43156|43173.5|43153.5|0
1653874090000|2022-05-30 01:28:10|43174.9|43154.9|43177.4|43157.4|43177.4|43157.4|43174.9|43154.9|1
1653874100000|2022-05-30 01:28:20|43174.9|43154.9|43174.9|43154.9|43174.9|43154.9|43174.9|43154.9|3
1653874120000|2022-05-30 01:28:40|43172.4|43152.4|43169.9|43149.9|43172.4|43152.4|43169.9|43149.9|3
1653874130000|2022-05-30 01:28:50|43167.4|43147.4|43169.9|43149.9|43169.9|43149.9|43167.4|43147.4|2
1653874140000|2022-05-30 01:29:00|43172.4|43152.4|43164.9|43144.9|43172.4|43152.4|43164.9|43144.9|5
1653874150000|2022-05-30 01:29:10|43162.4|43142.4|43162.4|43142.4|43164.9|43144.9|43162.4|43142.4|1
1653874160000|2022-05-30 01:29:20|43163.8|43143.8|43168.5|43148.5|43168.5|43148.5|43163.8|43143.8|2
1653874180000|2022-05-30 01:29:40|43169.6|43149.6|43172.4|43152.4|43172.4|43152.4|43169.6|43149.6|1
1653874200000|2022-05-30 01:30:00|43173.8|43153.8|43182.4|43162.4|43182.4|43162.4|43173.8|43153.8|12
1653874210000|2022-05-30 01:30:10|43179.9|43159.9|43177.4|43157.4|43182.4|43162.4|43176.3|43156.3|5
1653874220000|2022-05-30 01:30:20|43178.8|43158.8|43174.9|43154.9|43179.9|43159.9|43174.9|43154.9|1
1653874230000|2022-05-30 01:30:30|43178.5|43158.5|43178.5|43158.5|43178.5|43158.5|43178.5|43158.5|0
1653874240000|2022-05-30 01:30:40|43179.9|43159.9|43169.9|43149.9|43179.9|43159.9|43169.9|43149.9|5
1653874250000|2022-05-30 01:30:50|43167.4|43147.4|43164.9|43144.9|43169.9|43149.9|43164.9|43144.9|2
1653874260000|2022-05-30 01:31:00|43163.8|43143.8|43153.8|43133.8|43163.8|43143.8|43153.8|43133.8|25
1653874270000|2022-05-30 01:31:10|43148.5|43128.5|43153.5|43133.5|43153.5|43133.5|43148.5|43128.5|3
1653874280000|2022-05-30 01:31:20|43154.9|43134.9|43159.9|43139.9|43159.9|43139.9|43154.9|43134.9|1
1653874290000|2022-05-30 01:31:30|43157.4|43137.4|43159.9|43139.9|43159.9|43139.9|43157.4|43137.4|3
1653874310000|2022-05-30 01:31:50|43166|43146|43164.9|43144.9|43166|43146|43164.9|43144.9|4
1653874320000|2022-05-30 01:32:00|43163.8|43143.8|43157.4|43137.4|43163.8|43143.8|43152.4|43132.4|1
1653874330000|2022-05-30 01:32:10|43156.3|43136.3|43154.9|43134.9|43156.3|43136.3|43154.9|43134.9|0
1653874340000|2022-05-30 01:32:20|43156|43136|43161.3|43141.3|43161.3|43141.3|43156|43136|1
1653874350000|2022-05-30 01:32:30|43159.9|43139.9|43153.5|43133.5|43159.9|43139.9|43153.5|43133.5|2
1653874360000|2022-05-30 01:32:40|43154.9|43134.9|43154.9|43134.9|43154.9|43134.9|43152.4|43132.4|1
1653874380000|2022-05-30 01:33:00|||||||||1
1653874390000|2022-05-30 01:33:10|43152.4|43132.4|43152.4|43132.4|43152.4|43132.4|43152.4|43132.4|3
1653874400000|2022-05-30 01:33:20|43149.9|43129.9|43149.9|43129.9|43151|43131|43149.9|43129.9|1
1653874410000|2022-05-30 01:33:30|43154.9|43134.9|43154.9|43134.9|43154.9|43134.9|43154.9|43134.9|0
1653874420000|2022-05-30 01:33:40|43156|43136|43157.4|43137.4|43157.4|43137.4|43156|43136|2
1653874430000|2022-05-30 01:33:50|43162.4|43142.4|43159.9|43139.9|43162.4|43142.4|43159.9|43139.9|5
1653874440000|2022-05-30 01:34:00|43161|43141|43169.9|43149.9|43170.1|43150.1|43159.9|43139.9|3
1653874450000|2022-05-30 01:34:10|43167.4|43147.4|43164.9|43144.9|43167.4|43147.4|43164.9|43144.9|0
1653874460000|2022-05-30 01:34:20|43161.3|43141.3|43159.9|43139.9|43164.9|43144.9|43159.9|43139.9|0
1653874470000|2022-05-30 01:34:30|43164.9|43144.9|43164.9|43144.9|43164.9|43144.9|43164.9|43144.9|0
1653874480000|2022-05-30 01:34:40|43167.4|43147.4|43169.9|43149.9|43169.9|43149.9|43167.4|43147.4|2
1653874490000|2022-05-30 01:34:50|43171|43151|43182.4|43162.4|43182.4|43162.4|43171|43151|5
1653874500000|2022-05-30 01:35:00|43181.3|43161.3|43197.4|43177.4|43197.4|43177.4|43179.9|43159.9|3
1653874510000|2022-05-30 01:35:10|43198.5|43178.5|43207.4|43187.4|43207.4|43187.4|43198.5|43178.5|3
1653874520000|2022-05-30 01:35:20|43209.9|43189.9|43213.5|43193.5|43213.5|43193.5|43208.5|43188.5|0
1653874530000|2022-05-30 01:35:30|43214.9|43194.9|43218.8|43198.8|43218.8|43198.8|43213.5|43193.5|3
1653874540000|2022-05-30 01:35:40|43217.6|43197.6|43219.9|43199.9|43221.3|43201.3|43217.4|43197.4|1
1653874550000|2022-05-30 01:35:50|43224.9|43204.9|43217.4|43197.4|43224.9|43204.9|43217.4|43197.4|1
1653874560000|2022-05-30 01:36:00|43216|43196|43214.9|43194.9|43219.9|43199.9|43214.9|43194.9|3
1653874570000|2022-05-30 01:36:10|43217.4|43197.4|43218.8|43198.8|43224.9|43204.9|43214.9|43194.9|5
1653874580000|2022-05-30 01:36:20|43219.9|43199.9|43227.4|43207.4|43227.4|43207.4|43219.9|43199.9|2
1653874590000|2022-05-30 01:36:30|43229.9|43209.9|43238.5|43218.5|43238.5|43218.5|43229.9|43209.9|4
1653874600000|2022-05-30 01:36:40|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|0
1653874610000|2022-05-30 01:36:50|||||||||5
1653874620000|2022-05-30 01:37:00|43242.4|43222.4|43254.9|43234.9|43254.9|43234.9|43239.9|43219.9|17
1653874630000|2022-05-30 01:37:10|43259.9|43239.9|43267.4|43247.4|43267.4|43247.4|43259.9|43239.9|4
1653874640000|2022-05-30 01:37:20|43269.9|43249.9|43272.4|43252.4|43272.4|43252.4|43269.9|43249.9|4
1653874650000|2022-05-30 01:37:30|43274.9|43254.9|43279.9|43259.9|43279.9|43259.9|43274.9|43254.9|2
1653874660000|2022-05-30 01:37:40|43282.4|43262.4|43283.5|43263.5|43284.9|43264.9|43282.4|43262.4|5
1653874670000|2022-05-30 01:37:50|43282.4|43262.4|43281.3|43261.3|43282.4|43262.4|43281.3|43261.3|2
1653874680000|2022-05-30 01:38:00|43278.8|43258.8|43274.9|43254.9|43278.8|43258.8|43274.9|43254.9|7
1653874690000|2022-05-30 01:38:10|43276|43256|43288.8|43268.8|43293.5|43273.5|43276|43256|8
1653874700000|2022-05-30 01:38:20|43289.9|43269.9|43287.4|43267.4|43289.9|43269.9|43284.9|43264.9|4
1653874710000|2022-05-30 01:38:30|43288.5|43268.5|43287.4|43267.4|43289.9|43269.9|43287.4|43267.4|3
1653874720000|2022-05-30 01:38:40|43286.3|43266.3|43277.4|43257.4|43286.3|43266.3|43277.4|43257.4|3
1653874730000|2022-05-30 01:38:50|43276.3|43256.3|43269.9|43249.9|43276.3|43256.3|43269.9|43249.9|2
1653874740000|2022-05-30 01:39:00|43264.9|43244.9|43277.4|43257.4|43277.4|43257.4|43264.9|43244.9|1
1653874750000|2022-05-30 01:39:10|43279.9|43259.9|43284.9|43264.9|43287.4|43267.4|43279.9|43259.9|3
1653874760000|2022-05-30 01:39:20|43289.9|43269.9|43289.9|43269.9|43289.9|43269.9|43289.9|43269.9|1
1653874770000|2022-05-30 01:39:30|43292.4|43272.4|43298.5|43278.5|43298.5|43278.5|43292.4|43272.4|6
1653874780000|2022-05-30 01:39:40|43301|43281|43311.3|43291.3|43311.3|43291.3|43301|43281|9
1653874790000|2022-05-30 01:39:50|43313.5|43293.5|43317.4|43297.4|43317.4|43297.4|43313.5|43293.5|5
1653874800000|2022-05-30 01:40:00|43316.3|43296.3|43324.9|43304.9|43324.9|43304.9|43314.9|43294.9|5
1653874810000|2022-05-30 01:40:10|43326|43306|43334.9|43314.9|43334.9|43314.9|43326|43306|6
1653874820000|2022-05-30 01:40:20|43336.3|43316.3|43339.9|43319.9|43343.8|43323.8|43336.3|43316.3|34
1653874830000|2022-05-30 01:40:30|43338.8|43318.8|43339.9|43319.9|43339.9|43319.9|43337.4|43317.4|0
1653874840000|2022-05-30 01:40:40|43337.4|43317.4|43334.9|43314.9|43339.9|43319.9|43334.9|43314.9|1
1653874850000|2022-05-30 01:40:50|43332.4|43312.4|43327.4|43307.4|43333.8|43313.8|43327.4|43307.4|5
1653874860000|2022-05-30 01:41:00|43329.9|43309.9|43334.9|43314.9|43334.9|43314.9|43329.9|43309.9|3
1653874870000|2022-05-30 01:41:10|43339.9|43319.9|43332.4|43312.4|43339.9|43319.9|43332.4|43312.4|6
1653874880000|2022-05-30 01:41:20|43331.3|43311.3|43324.9|43304.9|43331.3|43311.3|43322.4|43302.4|4
1653874890000|2022-05-30 01:41:30|43322.4|43302.4|43324.9|43304.9|43324.9|43304.9|43322.4|43302.4|3
1653874900000|2022-05-30 01:41:40|||||||||5
1653874910000|2022-05-30 01:41:50|43323.5|43303.5|43318.8|43298.8|43323.5|43303.5|43318.8|43298.8|3
1653874920000|2022-05-30 01:42:00|43317.4|43297.4|43314.9|43294.9|43317.4|43297.4|43314.9|43294.9|1
1653874930000|2022-05-30 01:42:10|43312.4|43292.4|43309.9|43289.9|43312.4|43292.4|43309.9|43289.9|0
1653874940000|2022-05-30 01:42:20|43308.8|43288.8|43304.9|43284.9|43308.8|43288.8|43304.9|43284.9|2
1653874950000|2022-05-30 01:42:30|43301.3|43281.3|43297.4|43277.4|43301.3|43281.3|43297.4|43277.4|0
1653874960000|2022-05-30 01:42:40|43294.9|43274.9|43296.3|43276.3|43297.4|43277.4|43294.9|43274.9|1
1653874970000|2022-05-30 01:42:50|43294.9|43274.9|43296|43276|43296|43276|43292.4|43272.4|3
1653874980000|2022-05-30 01:43:00|43297.4|43277.4|43299.9|43279.9|43299.9|43279.9|43294.9|43274.9|2
1653874990000|2022-05-30 01:43:10|43298.5|43278.5|43299.9|43279.9|43299.9|43279.9|43297.4|43277.4|2
1653875000000|2022-05-30 01:43:20|43298.5|43278.5|43299.9|43279.9|43299.9|43279.9|43297.4|43277.4|0
1653875010000|2022-05-30 01:43:30|43297.4|43277.4|43294.9|43274.9|43299.9|43279.9|43294.9|43274.9|0
1653875020000|2022-05-30 01:43:40|43296|43276|43299.9|43279.9|43299.9|43279.9|43294.9|43274.9|0
1653875030000|2022-05-30 01:43:50|43297.4|43277.4|43299.9|43279.9|43299.9|43279.9|43297.4|43277.4|1
1653875040000|2022-05-30 01:44:00|43294.9|43274.9|43299.9|43279.9|43299.9|43279.9|43294.9|43274.9|2
1653875050000|2022-05-30 01:44:10|43304.9|43284.9|43309.9|43289.9|43309.9|43289.9|43304.9|43284.9|3
1653875060000|2022-05-30 01:44:20|43314.9|43294.9|43314.9|43294.9|43314.9|43294.9|43312.4|43292.4|1
1653875080000|2022-05-30 01:44:40|43317.4|43297.4|43319.9|43299.9|43319.9|43299.9|43317.4|43297.4|1
1653875090000|2022-05-30 01:44:50|43318.8|43298.8|43322.4|43302.4|43322.4|43302.4|43314.9|43294.9|4
1653875100000|2022-05-30 01:45:00|43324.9|43304.9|43329.9|43309.9|43329.9|43309.9|43324.9|43304.9|3
1653875110000|2022-05-30 01:45:10|43334.9|43314.9|43334.9|43314.9|43334.9|43314.9|43332.4|43312.4|1
1653875120000|2022-05-30 01:45:20|43333.8|43313.8|43329.9|43309.9|43333.8|43313.8|43329.9|43309.9|3
1653875130000|2022-05-30 01:45:30|43334.9|43314.9|43334.9|43314.9|43334.9|43314.9|43334.9|43314.9|4
1653875140000|2022-05-30 01:45:40|43336|43316|43334.9|43314.9|43336|43316|43334.9|43314.9|1
1653875150000|2022-05-30 01:45:50|43332.4|43312.4|43332.4|43312.4|43332.4|43312.4|43332.4|43312.4|3
1653875160000|2022-05-30 01:46:00|43329.9|43309.9|43329.9|43309.9|43329.9|43309.9|43327.4|43307.4|3
1653875170000|2022-05-30 01:46:10|43331|43311|43332.4|43312.4|43332.4|43312.4|43331|43311|1
1653875180000|2022-05-30 01:46:20|43331|43311|43327.4|43307.4|43331|43311|43327.4|43307.4|6
1653875190000|2022-05-30 01:46:30|43329.9|43309.9|43326.3|43306.3|43329.9|43309.9|43324.9|43304.9|0
1653875200000|2022-05-30 01:46:40|43324.9|43304.9|43319.9|43299.9|43327.4|43307.4|43319.9|43299.9|0
1653875210000|2022-05-30 01:46:50|43317.4|43297.4|43312.4|43292.4|43317.4|43297.4|43311|43291|1
1653875220000|2022-05-30 01:47:00|43311.3|43291.3|43312.4|43292.4|43312.4|43292.4|43311.3|43291.3|1
1653875230000|2022-05-30 01:47:10|43313.8|43293.8|43324.9|43304.9|43329.9|43309.9|43313.8|43293.8|3
1653875250000|2022-05-30 01:47:30|43323.8|43303.8|43319.9|43299.9|43323.8|43303.8|43319.9|43299.9|0
1653875260000|2022-05-30 01:47:40|43317.7|43297.7|43314.9|43294.9|43317.7|43297.7|43314.9|43294.9|0
1653875270000|2022-05-30 01:47:50|43309.9|43289.9|43309.9|43289.9|43309.9|43289.9|43309.9|43289.9|0
1653875280000|2022-05-30 01:48:00|43313.5|43293.5|43312.4|43292.4|43314.9|43294.9|43309.9|43289.9|3
1653875290000|2022-05-30 01:48:10|43311.3|43291.3|43304.9|43284.9|43311.3|43291.3|43304.9|43284.9|4
1653875300000|2022-05-30 01:48:20|43306|43286|43309.9|43289.9|43309.9|43289.9|43306|43286|0
1653875310000|2022-05-30 01:48:30|43312.4|43292.4|43314.9|43294.9|43314.9|43294.9|43309.9|43289.9|3
1653875320000|2022-05-30 01:48:40|||||||||1
1653875330000|2022-05-30 01:48:50|43313.8|43293.8|43314.9|43294.9|43314.9|43294.9|43313.8|43293.8|1
1653875340000|2022-05-30 01:49:00|43316|43296|43317.4|43297.4|43317.4|43297.4|43316|43296|2
1653875360000|2022-05-30 01:49:20|43314.9|43294.9|43314.9|43294.9|43318.5|43298.5|43314.9|43294.9|5
1653875370000|2022-05-30 01:49:30|43316|43296|43319.9|43299.9|43319.9|43299.9|43316|43296|3
1653875380000|2022-05-30 01:49:40|43318.8|43298.8|43319.9|43299.9|43319.9|43299.9|43317.4|43297.4|4
1653875390000|2022-05-30 01:49:50|43318.8|43298.8|43316.3|43296.3|43318.8|43298.8|43316.3|43296.3|2
1653875400000|2022-05-30 01:50:00|43317.4|43297.4|43318.5|43298.5|43318.5|43298.5|43317.4|43297.4|2
1653875410000|2022-05-30 01:50:10|43323.5|43303.5|43323.5|43303.5|43323.5|43303.5|43323.5|43303.5|1
1653875420000|2022-05-30 01:50:20|43327.2|43307.2|43329.9|43309.9|43329.9|43309.9|43327.2|43307.2|2
1653875430000|2022-05-30 01:50:30|43334.9|43314.9|43334.9|43314.9|43334.9|43314.9|43334.9|43314.9|2
1653875440000|2022-05-30 01:50:40|43336|43316|43334.9|43314.9|43336.3|43316.3|43334.9|43314.9|0
1653875450000|2022-05-30 01:50:50|43333.8|43313.8|43334.9|43314.9|43334.9|43314.9|43333.8|43313.8|0
1653875460000|2022-05-30 01:51:00|43337.4|43317.4|43339.9|43319.9|43339.9|43319.9|43337.4|43317.4|1
1653875470000|2022-05-30 01:51:10|43338.8|43318.8|43337.4|43317.4|43338.8|43318.8|43337.4|43317.4|3
1653875480000|2022-05-30 01:51:20|43336|43316|43319.9|43299.9|43336|43316|43317.4|43297.4|4
1653875490000|2022-05-30 01:51:30|43317.4|43297.4|43324.9|43304.9|43324.9|43304.9|43314.9|43294.9|2
1653875500000|2022-05-30 01:51:40|43319.9|43299.9|43312.4|43292.4|43319.9|43299.9|43309.9|43289.9|4
1653875510000|2022-05-30 01:51:50|43309.9|43289.9|43309.9|43289.9|43314.9|43294.9|43309.9|43289.9|3
1653875520000|2022-05-30 01:52:00|43307.4|43287.4|43302.4|43282.4|43307.4|43287.4|43299.9|43279.9|8
1653875530000|2022-05-30 01:52:10|43304.9|43284.9|43304.9|43284.9|43307.4|43287.4|43304.9|43284.9|1
1653875540000|2022-05-30 01:52:20|43303.8|43283.8|43299.9|43279.9|43304.9|43284.9|43299.9|43279.9|0
1653875550000|2022-05-30 01:52:30|43302.4|43282.4|43297.4|43277.4|43304.9|43284.9|43297.4|43277.4|1
1653875560000|2022-05-30 01:52:40|43299.9|43279.9|43299.9|43279.9|43299.9|43279.9|43299.9|43279.9|0
1653875570000|2022-05-30 01:52:50|43297.4|43277.4|43294.9|43274.9|43299.9|43279.9|43294.9|43274.9|0
1653875580000|2022-05-30 01:53:00|43296|43276|43299.9|43279.9|43299.9|43279.9|43296|43276|3
1653875590000|2022-05-30 01:53:10|43298.8|43278.8|43297.4|43277.4|43298.8|43278.8|43296.3|43276.3|0
1653875600000|2022-05-30 01:53:20|43294.9|43274.9|43294.9|43274.9|43294.9|43274.9|43291.3|43271.3|6
1653875610000|2022-05-30 01:53:30|43292.4|43272.4|43294.9|43274.9|43294.9|43274.9|43292.4|43272.4|2
1653875620000|2022-05-30 01:53:40|43296.3|43276.3|43294.9|43274.9|43296.3|43276.3|43294.9|43274.9|1
1653875630000|2022-05-30 01:53:50|43296.3|43276.3|43294.9|43274.9|43297.4|43277.4|43294.9|43274.9|0
1653875640000|2022-05-30 01:54:00|43296|43276|43294.9|43274.9|43297.4|43277.4|43294.9|43274.9|0
1653875650000|2022-05-30 01:54:10|43293.5|43273.5|43284.9|43264.9|43293.5|43273.5|43284.9|43264.9|3
1653875660000|2022-05-30 01:54:20|43286|43266|43284.9|43264.9|43287.4|43267.4|43284.9|43264.9|0
1653875670000|2022-05-30 01:54:30|43283.8|43263.8|43279.9|43259.9|43283.8|43263.8|43279.9|43259.9|3
1653875680000|2022-05-30 01:54:40|43274.9|43254.9|43271.3|43251.3|43274.9|43254.9|43271.3|43251.3|1
1653875690000|2022-05-30 01:54:50|43273.5|43253.5|43271.3|43251.3|43274.9|43254.9|43271.3|43251.3|4
1653875700000|2022-05-30 01:55:00|43274.9|43254.9|43277.4|43257.4|43277.4|43257.4|43274.9|43254.9|7
1653875710000|2022-05-30 01:55:10|43276|43256|43274.9|43254.9|43276|43256|43274.9|43254.9|2
1653875730000|2022-05-30 01:55:30|43276.3|43256.3|43277.4|43257.4|43279.9|43259.9|43274.9|43254.9|2
1653875740000|2022-05-30 01:55:40|43278.5|43258.5|43274.9|43254.9|43279.9|43259.9|43274.9|43254.9|1
1653875750000|2022-05-30 01:55:50|||||||||1
1653875760000|2022-05-30 01:56:00|43272.4|43252.4|43269.9|43249.9|43274.9|43254.9|43269.9|43249.9|3
1653875770000|2022-05-30 01:56:10|43268.8|43248.8|43262.4|43242.4|43268.8|43248.8|43262.4|43242.4|6
1653875780000|2022-05-30 01:56:20|43264.9|43244.9|43264.9|43244.9|43264.9|43244.9|43262.4|43242.4|0
1653875800000|2022-05-30 01:56:40|43263.8|43243.8|43259.9|43239.9|43263.8|43243.8|43259.9|43239.9|0
1653875810000|2022-05-30 01:56:50|43257.4|43237.4|43257.4|43237.4|43259.9|43239.9|43257.4|43237.4|2
1653875820000|2022-05-30 01:57:00|43259.9|43239.9|43249.9|43229.9|43259.9|43239.9|43249.9|43229.9|7
1653875830000|2022-05-30 01:57:10|43252.4|43232.4|43258.5|43238.5|43259.9|43239.9|43252.4|43232.4|9
1653875840000|2022-05-30 01:57:20|43259.9|43239.9|43259.9|43239.9|43259.9|43239.9|43254.9|43234.9|0
1653875850000|2022-05-30 01:57:30|43263.5|43243.5|43267.4|43247.4|43269.9|43249.9|43263.5|43243.5|2
1653875860000|2022-05-30 01:57:40|43269.9|43249.9|43269.9|43249.9|43269.9|43249.9|43269.9|43249.9|4
1653875870000|2022-05-30 01:57:50|43271|43251|43269.9|43249.9|43271|43251|43269.9|43249.9|0
1653875880000|2022-05-30 01:58:00|43272.4|43252.4|43274.9|43254.9|43274.9|43254.9|43269.9|43249.9|2
1653875890000|2022-05-30 01:58:10|43277.4|43257.4|43274.9|43254.9|43279.9|43259.9|43274.9|43254.9|0
1653875900000|2022-05-30 01:58:20|43273.5|43253.5|43272.4|43252.4|43273.5|43253.5|43272.4|43252.4|4
1653875910000|2022-05-30 01:58:30|43273.5|43253.5|43273.5|43253.5|43273.5|43253.5|43273.5|43253.5|0
1653875920000|2022-05-30 01:58:40|43277.4|43257.4|43274.9|43254.9|43277.4|43257.4|43274.9|43254.9|0
1653875930000|2022-05-30 01:58:50|43276|43256|43274.9|43254.9|43277.4|43257.4|43274.9|43254.9|0
1653875940000|2022-05-30 01:59:00|||||||||2
1653875950000|2022-05-30 01:59:10|43277.4|43257.4|43274.9|43254.9|43277.4|43257.4|43274.9|43254.9|0
1653875960000|2022-05-30 01:59:20|43276|43256|43274.9|43254.9|43278.8|43258.8|43274.9|43254.9|5
1653875970000|2022-05-30 01:59:30|43273.8|43253.8|43269.9|43249.9|43273.8|43253.8|43269.9|43249.9|2
1653875980000|2022-05-30 01:59:40|43272.4|43252.4|43272.4|43252.4|43272.4|43252.4|43269.9|43249.9|0
1653875990000|2022-05-30 01:59:50|43269.9|43249.9|43274.9|43254.9|43274.9|43254.9|43269.9|43249.9|4
1653876000000|2022-05-30 02:00:00|43277.4|43257.4|43294.9|43274.9|43294.9|43274.9|43277.4|43257.4|2
1653876010000|2022-05-30 02:00:10|43293.8|43273.8|43294.9|43274.9|43294.9|43274.9|43289.9|43269.9|3
1653876020000|2022-05-30 02:00:20|43297.4|43277.4|43297.4|43277.4|43297.4|43277.4|43297.4|43277.4|1
1653876030000|2022-05-30 02:00:30|43298.5|43278.5|43303.8|43283.8|43303.8|43283.8|43298.5|43278.5|4
1653876040000|2022-05-30 02:00:40|43306.3|43286.3|43304.9|43284.9|43307.4|43287.4|43304.9|43284.9|3
1653876050000|2022-05-30 02:00:50|43306|43286|43303.5|43283.5|43307.4|43287.4|43302.4|43282.4|0
1653876060000|2022-05-30 02:01:00|43304.9|43284.9|43299.9|43279.9|43304.9|43284.9|43299.9|43279.9|2
1653876070000|2022-05-30 02:01:10|43302.4|43282.4|43302.4|43282.4|43302.4|43282.4|43302.4|43282.4|5
1653876080000|2022-05-30 02:01:20|43303.8|43283.8|43307.4|43287.4|43307.4|43287.4|43303.8|43283.8|2
1653876090000|2022-05-30 02:01:30|43309.9|43289.9|43314.9|43294.9|43314.9|43294.9|43309.9|43289.9|5
1653876100000|2022-05-30 02:01:40|43312.4|43292.4|43309.9|43289.9|43314.9|43294.9|43309.9|43289.9|2
1653876120000|2022-05-30 02:02:00|43313.5|43293.5|43309.9|43289.9|43313.5|43293.5|43309.9|43289.9|1
1653876130000|2022-05-30 02:02:10|43312.4|43292.4|43309.9|43289.9|43312.4|43292.4|43309.9|43289.9|1
1653876160000|2022-05-30 02:02:40|||||||||1
1653876170000|2022-05-30 02:02:50|43308.8|43288.8|43307.4|43287.4|43308.8|43288.8|43307.4|43287.4|2
1653876180000|2022-05-30 02:03:00|43299.9|43279.9|43297.4|43277.4|43299.9|43279.9|43297.4|43277.4|2
1653876190000|2022-05-30 02:03:10|43296.3|43276.3|43294.9|43274.9|43297.4|43277.4|43294.9|43274.9|2
1653876200000|2022-05-30 02:03:20|43297.2|43277.2|43299.9|43279.9|43299.9|43279.9|43297.2|43277.2|0
1653876210000|2022-05-30 02:03:30|43302.4|43282.4|43304.9|43284.9|43304.9|43284.9|43302.4|43282.4|1
1653876220000|2022-05-30 02:03:40|43303.5|43283.5|43307.4|43287.4|43307.4|43287.4|43302.4|43282.4|0
1653876230000|2022-05-30 02:03:50|43304.9|43284.9|43304.9|43284.9|43304.9|43284.9|43304.9|43284.9|1
1653876240000|2022-05-30 02:04:00|43302.4|43282.4|43299.9|43279.9|43302.4|43282.4|43299.9|43279.9|0
1653876250000|2022-05-30 02:04:10|||||||||1
1653876270000|2022-05-30 02:04:30|43297.4|43277.4|43299.9|43279.9|43299.9|43279.9|43297.4|43277.4|1
1653876280000|2022-05-30 02:04:40|||||||||2
1653876290000|2022-05-30 02:04:50|43294.9|43274.9|43294.9|43274.9|43294.9|43274.9|43294.9|43274.9|0
1653876300000|2022-05-30 02:05:00|43297.2|43277.2|43299.9|43279.9|43299.9|43279.9|43297.2|43277.2|1
1653876310000|2022-05-30 02:05:10|43303.5|43283.5|43304.9|43284.9|43304.9|43284.9|43303.5|43283.5|0
1653876320000|2022-05-30 02:05:20|43306|43286|43306|43286|43306|43286|43304.9|43284.9|0
1653876330000|2022-05-30 02:05:30|43307.4|43287.4|43307.4|43287.4|43307.4|43287.4|43307.4|43287.4|0
1653876350000|2022-05-30 02:05:50|43311|43291|43312.4|43292.4|43312.4|43292.4|43311|43291|3
1653876360000|2022-05-30 02:06:00|43314.7|43294.7|43317.4|43297.4|43317.4|43297.4|43314.7|43294.7|0
1653876370000|2022-05-30 02:06:10|43319.9|43299.9|43322.4|43302.4|43322.4|43302.4|43319.9|43299.9|2
1653876380000|2022-05-30 02:06:20|43324.9|43304.9|43322.4|43302.4|43327.4|43307.4|43322.4|43302.4|4
1653876390000|2022-05-30 02:06:30|43323.5|43303.5|43319.9|43299.9|43324.9|43304.9|43319.9|43299.9|0
1653876400000|2022-05-30 02:06:40|43322.2|43302.2|43319.9|43299.9|43324.9|43304.9|43319.9|43299.9|5
1653876410000|2022-05-30 02:06:50|||||||||1
1653876420000|2022-05-30 02:07:00|43322.2|43302.2|43324.9|43304.9|43324.9|43304.9|43322.2|43302.2|1
1653876430000|2022-05-30 02:07:10|43323.8|43303.8|43322.4|43302.4|43323.8|43303.8|43322.4|43302.4|1
1653876440000|2022-05-30 02:07:20|43319.9|43299.9|43319.9|43299.9|43319.9|43299.9|43319.9|43299.9|3
1653876450000|2022-05-30 02:07:30|43318.5|43298.5|43312.4|43292.4|43318.5|43298.5|43312.4|43292.4|5
1653876470000|2022-05-30 02:07:50|43309.9|43289.9|43309.9|43289.9|43309.9|43289.9|43306.3|43286.3|0
1653876480000|2022-05-30 02:08:00|43304.9|43284.9|43299.9|43279.9|43304.9|43284.9|43296.3|43276.3|1
1653876490000|2022-05-30 02:08:10|43297.4|43277.4|43302.4|43282.4|43302.4|43282.4|43294.9|43274.9|1
1653876500000|2022-05-30 02:08:20|43301|43281|43301|43281|43301|43281|43301|43281|1
1653876510000|2022-05-30 02:08:30|43299.9|43279.9|43309.9|43289.9|43309.9|43289.9|43299.9|43279.9|5
1653876530000|2022-05-30 02:08:50|43312.4|43292.4|43317.4|43297.4|43317.4|43297.4|43312.4|43292.4|2
1653876540000|2022-05-30 02:09:00|43324.9|43304.9|43324.9|43304.9|43324.9|43304.9|43324.9|43304.9|3
1653876550000|2022-05-30 02:09:10|43322.4|43302.4|43324.9|43304.9|43324.9|43304.9|43322.4|43302.4|1
1653876560000|2022-05-30 02:09:20|43323.8|43303.8|43319.9|43299.9|43323.8|43303.8|43319.9|43299.9|1
1653876570000|2022-05-30 02:09:30|43322.4|43302.4|43322.4|43302.4|43322.4|43302.4|43322.4|43302.4|0
1653876580000|2022-05-30 02:09:40|43324.9|43304.9|43332.4|43312.4|43332.4|43312.4|43324.9|43304.9|5
1653876590000|2022-05-30 02:09:50|43329.9|43309.9|43329.9|43309.9|43329.9|43309.9|43329.9|43309.9|0
1653876600000|2022-05-30 02:10:00|43334.9|43314.9|43334.9|43314.9|43334.9|43314.9|43334.9|43314.9|0
1653876620000|2022-05-30 02:10:20|43337.4|43317.4|43337.4|43317.4|43337.4|43317.4|43337.4|43317.4|3
1653876630000|2022-05-30 02:10:30|43342.4|43322.4|43342.4|43322.4|43342.4|43322.4|43342.4|43322.4|5
1653876640000|2022-05-30 02:10:40|||||||||24
1653876650000|2022-05-30 02:10:50|43339.9|43319.9|43339.9|43319.9|43339.9|43319.9|43339.9|43319.9|1
1653876660000|2022-05-30 02:11:00|43338.8|43318.8|43328.8|43308.8|43338.8|43318.8|43328.8|43308.8|7
1653876670000|2022-05-30 02:11:10|43329.9|43309.9|43327.4|43307.4|43329.9|43309.9|43327.4|43307.4|1
1653876690000|2022-05-30 02:11:30|43322.4|43302.4|43322.4|43302.4|43324.9|43304.9|43322.4|43302.4|4
1653876700000|2022-05-30 02:11:40|43321.3|43301.3|43321.3|43301.3|43322.4|43302.4|43321.3|43301.3|5
1653876710000|2022-05-30 02:11:50|43322.4|43302.4|43327.4|43307.4|43327.4|43307.4|43322.4|43302.4|4
1653876720000|2022-05-30 02:12:00|43328.5|43308.5|43334.9|43314.9|43334.9|43314.9|43328.5|43308.5|5
1653876730000|2022-05-30 02:12:10|43333.8|43313.8|43331.3|43311.3|43333.8|43313.8|43331.3|43311.3|0
1653876740000|2022-05-30 02:12:20|43329.9|43309.9|43329.9|43309.9|43329.9|43309.9|43329.9|43309.9|0
1653876750000|2022-05-30 02:12:30|43326|43306|43324.9|43304.9|43326|43306|43324.9|43304.9|0
1653876760000|2022-05-30 02:12:40|43323.5|43303.5|43322.4|43302.4|43323.5|43303.5|43322.4|43302.4|1
1653876770000|2022-05-30 02:12:50|43321.3|43301.3|43319.9|43299.9|43322.4|43302.4|43319.9|43299.9|0
1653876780000|2022-05-30 02:13:00|43317.4|43297.4|43317.4|43297.4|43317.4|43297.4|43317.4|43297.4|0
1653876790000|2022-05-30 02:13:10|43316.3|43296.3|43309.9|43289.9|43316.3|43296.3|43307.4|43287.4|1
1653876800000|2022-05-30 02:13:20|43307.4|43287.4|43304.9|43284.9|43307.4|43287.4|43304.9|43284.9|2
1653876820000|2022-05-30 02:13:40|43299.9|43279.9|43294.9|43274.9|43299.9|43279.9|43294.9|43274.9|2
1653876830000|2022-05-30 02:13:50|||||||||2
1653876840000|2022-05-30 02:14:00|43292.4|43272.4|43289.9|43269.9|43292.4|43272.4|43287.4|43267.4|1
1653876850000|2022-05-30 02:14:10|43286|43266|43289.9|43269.9|43289.9|43269.9|43286|43266|1
1653876860000|2022-05-30 02:14:20|43291|43271|43297.4|43277.4|43297.4|43277.4|43291|43271|2
1653876870000|2022-05-30 02:14:30|43299.9|43279.9|43299.9|43279.9|43301.3|43281.3|43299.9|43279.9|3
1653876890000|2022-05-30 02:14:50|43302.4|43282.4|43309.9|43289.9|43309.9|43289.9|43302.4|43282.4|3
1653876900000|2022-05-30 02:15:00|43312.4|43292.4|43323.5|43303.5|43323.5|43303.5|43312.4|43292.4|1
1653876910000|2022-05-30 02:15:10|43322.4|43302.4|43322.4|43302.4|43322.4|43302.4|43321|43301|2
1653876930000|2022-05-30 02:15:30|43323.8|43303.8|43327.4|43307.4|43327.4|43307.4|43323.8|43303.8|0
1653876940000|2022-05-30 02:15:40|43326.3|43306.3|43301.3|43281.3|43326.3|43306.3|43299.9|43279.9|5
1653876950000|2022-05-30 02:15:50|43302.4|43282.4|43302.4|43282.4|43302.4|43282.4|43302.4|43282.4|0
1653876960000|2022-05-30 02:16:00|43299.9|43279.9|43304.9|43284.9|43304.9|43284.9|43299.9|43279.9|5
1653876970000|2022-05-30 02:16:10|43309.9|43289.9|43308.8|43288.8|43309.9|43289.9|43306.3|43286.3|5
1653876980000|2022-05-30 02:16:20|43307.7|43287.7|43314.9|43294.9|43314.9|43294.9|43306|43286|11
1653876990000|2022-05-30 02:16:30|43313.8|43293.8|43311.3|43291.3|43313.8|43293.8|43311.3|43291.3|0
1653877000000|2022-05-30 02:16:40|43312.4|43292.4|43308.8|43288.8|43312.4|43292.4|43308.8|43288.8|0
1653877010000|2022-05-30 02:16:50|43309.9|43289.9|43309.9|43289.9|43309.9|43289.9|43307.4|43287.4|0
1653877020000|2022-05-30 02:17:00|43304.9|43284.9|43314.9|43294.9|43314.9|43294.9|43304.9|43284.9|4
1653877030000|2022-05-30 02:17:10|43313.8|43293.8|43313.8|43293.8|43313.8|43293.8|43313.8|43293.8|1
1653877040000|2022-05-30 02:17:20|43312.7|43292.7|43312.7|43292.7|43312.7|43292.7|43312.7|43292.7|0
1653877050000|2022-05-30 02:17:30|43311.3|43291.3|43309.9|43289.9|43311.3|43291.3|43309.9|43289.9|0
1653877060000|2022-05-30 02:17:40|43312.4|43292.4|43312.4|43292.4|43312.4|43292.4|43312.4|43292.4|0
1653877070000|2022-05-30 02:17:50|43313.5|43293.5|43322.4|43302.4|43322.4|43302.4|43313.5|43293.5|1
1653877080000|2022-05-30 02:18:00|43323.5|43303.5|43331|43311|43332.4|43312.4|43323.5|43303.5|6
1653877090000|2022-05-30 02:18:10|43332.2|43312.2|43334.9|43314.9|43334.9|43314.9|43332.2|43312.2|0
1653877100000|2022-05-30 02:18:20|43327.4|43307.4|43327.4|43307.4|43327.4|43307.4|43327.4|43307.4|4
1653877110000|2022-05-30 02:18:30|43326|43306|43327.4|43307.4|43327.4|43307.4|43326|43306|1
1653877120000|2022-05-30 02:18:40|43326|43306|43327.4|43307.4|43327.4|43307.4|43326|43306|1
1653877130000|2022-05-30 02:18:50|||||||||1
1653877140000|2022-05-30 02:19:00|43329.9|43309.9|43339.9|43319.9|43339.9|43319.9|43327.4|43307.4|12
1653877150000|2022-05-30 02:19:10|43342.4|43322.4|43339.9|43319.9|43343.5|43323.5|43339.9|43319.9|10
1653877160000|2022-05-30 02:19:20|43337.4|43317.4|43337.4|43317.4|43338.5|43318.5|43336|43316|0
1653877170000|2022-05-30 02:19:30|43338.5|43318.5|43339.9|43319.9|43339.9|43319.9|43338.5|43318.5|0
1653877180000|2022-05-30 02:19:40|||||||||1
1653877190000|2022-05-30 02:19:50|43337.4|43317.4|43339.9|43319.9|43339.9|43319.9|43337.4|43317.4|1
1653877200000|2022-05-30 02:20:00|43341|43321|43339.9|43319.9|43341|43321|43339.9|43319.9|10
1653877210000|2022-05-30 02:20:10|43341.3|43321.3|43339.9|43319.9|43342.4|43322.4|43339.9|43319.9|0
1653877220000|2022-05-30 02:20:20|43341|43321|43339.9|43319.9|43344.9|43324.9|43339.9|43319.9|1
1653877240000|2022-05-30 02:20:40|43342.4|43322.4|43339.9|43319.9|43342.4|43322.4|43339.9|43319.9|1
1653877250000|2022-05-30 02:20:50|43341|43321|43339.9|43319.9|43342.4|43322.4|43339.9|43319.9|5
1653877260000|2022-05-30 02:21:00|43341|43321|43344.9|43324.9|43344.9|43324.9|43341|43321|6
1653877280000|2022-05-30 02:21:20|43347.4|43327.4|43339.9|43319.9|43347.4|43327.4|43339.9|43319.9|24
1653877290000|2022-05-30 02:21:30|43334.9|43314.9|43337.4|43317.4|43337.4|43317.4|43334.9|43314.9|1
1653877300000|2022-05-30 02:21:40|43339.9|43319.9|43337.4|43317.4|43339.9|43319.9|43334.9|43314.9|2
1653877310000|2022-05-30 02:21:50|43338.6|43318.6|43339.9|43319.9|43339.9|43319.9|43338.6|43318.6|2
1653877320000|2022-05-30 02:22:00|43342.2|43322.2|43343.6|43323.6|43343.6|43323.6|43341.1|43321.1|5
1653877330000|2022-05-30 02:22:10|43346.1|43326.1|43346.1|43326.1|43346.1|43326.1|43346.1|43326.1|0
1653877340000|2022-05-30 02:22:20|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|1
1653877350000|2022-05-30 02:22:30|43344.7|43324.7|43346.1|43326.1|43346.1|43326.1|43344.7|43324.7|0
1653877380000|2022-05-30 02:23:00|43367.4|43347.4|43374.9|43354.9|43374.9|43354.9|43364.9|43344.9|44
1653877390000|2022-05-30 02:23:10|43376.1|43356.1|43382.4|43362.4|43382.4|43362.4|43376.1|43356.1|7
1653877400000|2022-05-30 02:23:20|43383.6|43363.6|43387.4|43367.4|43387.4|43367.4|43383.6|43363.6|1
1653877410000|2022-05-30 02:23:30|43384.9|43364.9|43382.4|43362.4|43384.9|43364.9|43382.4|43362.4|6
1653877420000|2022-05-30 02:23:40|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|1
1653877430000|2022-05-30 02:23:50|43382.4|43362.4|43377.4|43357.4|43382.4|43362.4|43377.4|43357.4|2
1653877440000|2022-05-30 02:24:00|43372.4|43352.4|43369.9|43349.9|43372.4|43352.4|43369.9|43349.9|2
1653877450000|2022-05-30 02:24:10|43372.4|43352.4|43372.4|43352.4|43372.4|43352.4|43372.4|43352.4|0
1653877470000|2022-05-30 02:24:30|43368.6|43348.6|43359.9|43339.9|43368.6|43348.6|43359.9|43339.9|4
1653877480000|2022-05-30 02:24:40|43358.6|43338.6|43358.6|43338.6|43358.6|43338.6|43358.6|43338.6|1
1653877490000|2022-05-30 02:24:50|43357.2|43337.2|43354.9|43334.9|43359.9|43339.9|43354.9|43334.9|0
1653877500000|2022-05-30 02:25:00|43356.3|43336.3|43359.9|43339.9|43359.9|43339.9|43356.3|43336.3|3
1653877520000|2022-05-30 02:25:20|43356.3|43336.3|43354.9|43334.9|43356.3|43336.3|43354.9|43334.9|0
1653877530000|2022-05-30 02:25:30|43356.3|43336.3|43366.1|43346.1|43366.1|43346.1|43356.3|43336.3|8
1653877550000|2022-05-30 02:25:50|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|1
1653877560000|2022-05-30 02:26:00|43368.6|43348.6|43368.6|43348.6|43368.6|43348.6|43368.6|43348.6|0
1653877570000|2022-05-30 02:26:10|43369.9|43349.9|43374.9|43354.9|43374.9|43354.9|43369.9|43349.9|0
1653877580000|2022-05-30 02:26:20|43376.1|43356.1|43374.9|43354.9|43377.4|43357.4|43374.9|43354.9|0
1653877600000|2022-05-30 02:26:40|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|0
1653877610000|2022-05-30 02:26:50|43374.9|43354.9|43372.4|43352.4|43376.1|43356.1|43372.4|43352.4|1
1653877620000|2022-05-30 02:27:00|43373.6|43353.6|43373.8|43353.8|43374.9|43354.9|43373.6|43353.6|1
1653877630000|2022-05-30 02:27:10|43373.6|43353.6|43371.3|43351.3|43374.9|43354.9|43369.9|43349.9|1
1653877640000|2022-05-30 02:27:20|43369.9|43349.9|43374.9|43354.9|43374.9|43354.9|43369.9|43349.9|1
1653877650000|2022-05-30 02:27:30|43376.1|43356.1|43377.4|43357.4|43377.4|43357.4|43376.1|43356.1|1
1653877660000|2022-05-30 02:27:40|||||||||1
1653877680000|2022-05-30 02:28:00|43374.9|43354.9|43367.4|43347.4|43374.9|43354.9|43367.4|43347.4|5
1653877690000|2022-05-30 02:28:10|43369.9|43349.9|43367.4|43347.4|43369.9|43349.9|43367.4|43347.4|0
1653877700000|2022-05-30 02:28:20|43369.9|43349.9|43369.9|43349.9|43369.9|43349.9|43368.8|43348.8|1
1653877710000|2022-05-30 02:28:30|43371.1|43351.1|43364.9|43344.9|43371.1|43351.1|43364.9|43344.9|9
1653877720000|2022-05-30 02:28:40|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|0
1653877740000|2022-05-30 02:29:00|43361.3|43341.3|43354.9|43334.9|43361.3|43341.3|43354.9|43334.9|2
1653877760000|2022-05-30 02:29:20|43352.4|43332.4|43352.4|43332.4|43357.4|43337.4|43352.4|43332.4|3
1653877770000|2022-05-30 02:29:30|||||||||3
1653877790000|2022-05-30 02:29:50|43351.3|43331.3|43349.9|43329.9|43351.3|43331.3|43349.9|43329.9|1
1653877800000|2022-05-30 02:30:00|43352.4|43332.4|43364.9|43344.9|43364.9|43344.9|43352.4|43332.4|15
1653877810000|2022-05-30 02:30:10|43366.1|43346.1|43364.9|43344.9|43369.9|43349.9|43362.4|43342.4|3
1653877820000|2022-05-30 02:30:20|43363.6|43343.6|43368.6|43348.6|43368.6|43348.6|43363.6|43343.6|0
1653877830000|2022-05-30 02:30:30|43366.1|43346.1|43369.9|43349.9|43371.1|43351.1|43364.9|43344.9|3
1653877850000|2022-05-30 02:30:50|43371.1|43351.1|43374.9|43354.9|43374.9|43354.9|43371.1|43351.1|9
1653877860000|2022-05-30 02:31:00|43373.8|43353.8|43373.8|43353.8|43373.8|43353.8|43373.8|43353.8|6
1653877870000|2022-05-30 02:31:10|43371.3|43351.3|43369.9|43349.9|43371.3|43351.3|43368.8|43348.8|1
1653877890000|2022-05-30 02:31:30|43364.9|43344.9|43364.9|43344.9|43367.4|43347.4|43362.4|43342.4|2
1653877900000|2022-05-30 02:31:40|||||||||2
1653877910000|2022-05-30 02:31:50|||||||||2
1653877920000|2022-05-30 02:32:00|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|0
1653877930000|2022-05-30 02:32:10|43372.4|43352.4|43374.9|43354.9|43374.9|43354.9|43372.4|43352.4|8
1653877940000|2022-05-30 02:32:20|43371.3|43351.3|43369.9|43349.9|43371.3|43351.3|43369.9|43349.9|4
1653877950000|2022-05-30 02:32:30|43368.8|43348.8|43369.9|43349.9|43369.9|43349.9|43368.8|43348.8|0
1653877960000|2022-05-30 02:32:40|43371.1|43351.1|43372.4|43352.4|43372.4|43352.4|43371.1|43351.1|0
1653877970000|2022-05-30 02:32:50|43374.9|43354.9|43374.9|43354.9|43376.3|43356.3|43374.9|43354.9|2
1653877980000|2022-05-30 02:33:00|43376.1|43356.1|43377.4|43357.4|43377.4|43357.4|43373.6|43353.6|7
1653877990000|2022-05-30 02:33:10|43378.8|43358.8|43379.9|43359.9|43379.9|43359.9|43378.8|43358.8|0
1653878010000|2022-05-30 02:33:30|||||||||1
1653878020000|2022-05-30 02:33:40|43381.1|43361.1|43382.4|43362.4|43382.4|43362.4|43381.1|43361.1|0
1653878030000|2022-05-30 02:33:50|43379.9|43359.9|43379.9|43359.9|43379.9|43359.9|43379.9|43359.9|1
1653878040000|2022-05-30 02:34:00|43382.4|43362.4|43386.1|43366.1|43386.1|43366.1|43382.4|43362.4|12
1653878050000|2022-05-30 02:34:10|43389.9|43369.9|43402.4|43382.4|43402.4|43382.4|43389.9|43369.9|17
1653878060000|2022-05-30 02:34:20|||||||||9
1653878070000|2022-05-30 02:34:30|43401.3|43381.3|43401.1|43381.1|43402.4|43382.4|43399.9|43379.9|2
1653878080000|2022-05-30 02:34:40|43402.4|43382.4|43394.9|43374.9|43402.4|43382.4|43394.9|43374.9|3
1653878090000|2022-05-30 02:34:50|43396.1|43376.1|43399.9|43379.9|43399.9|43379.9|43394.9|43374.9|4
1653878100000|2022-05-30 02:35:00|43397.4|43377.4|43399.9|43379.9|43399.9|43379.9|43394.9|43374.9|0
1653878110000|2022-05-30 02:35:10|43402.4|43382.4|43414.9|43394.9|43414.9|43394.9|43402.4|43382.4|15
1653878120000|2022-05-30 02:35:20|||||||||5
1653878130000|2022-05-30 02:35:30|43413.6|43393.6|43409.9|43389.9|43414.9|43394.9|43409.9|43389.9|5
1653878140000|2022-05-30 02:35:40|43407.4|43387.4|43406.3|43386.3|43407.4|43387.4|43406.3|43386.3|1
1653878150000|2022-05-30 02:35:50|43404.9|43384.9|43404.9|43384.9|43404.9|43384.9|43404.9|43384.9|0
1653878160000|2022-05-30 02:36:00|43407.4|43387.4|43407.4|43387.4|43407.4|43387.4|43407.4|43387.4|2
1653878170000|2022-05-30 02:36:10|43406.3|43386.3|43407.4|43387.4|43407.4|43387.4|43404.9|43384.9|3
1653878180000|2022-05-30 02:36:20|43408.6|43388.6|43408.6|43388.6|43408.6|43388.6|43408.6|43388.6|0
1653878190000|2022-05-30 02:36:30|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|1
1653878210000|2022-05-30 02:36:50|43411.3|43391.3|43412.4|43392.4|43412.4|43392.4|43409.9|43389.9|1
1653878220000|2022-05-30 02:37:00|43413.6|43393.6|43412.4|43392.4|43413.6|43393.6|43412.4|43392.4|3
1653878230000|2022-05-30 02:37:10|43414.9|43394.9|43412.4|43392.4|43414.9|43394.9|43412.4|43392.4|2
1653878240000|2022-05-30 02:37:20|43411.3|43391.3|43409.9|43389.9|43411.3|43391.3|43409.9|43389.9|0
1653878250000|2022-05-30 02:37:30|43412.4|43392.4|43412.4|43392.4|43412.4|43392.4|43412.4|43392.4|0
1653878270000|2022-05-30 02:37:50|43409.9|43389.9|43412.4|43392.4|43412.4|43392.4|43409.9|43389.9|0
1653878280000|2022-05-30 02:38:00|43413.8|43393.8|43402.4|43382.4|43414.9|43394.9|43402.4|43382.4|9
1653878290000|2022-05-30 02:38:10|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|0
1653878300000|2022-05-30 02:38:20|43404.9|43384.9|43404.9|43384.9|43404.9|43384.9|43404.9|43384.9|0
1653878310000|2022-05-30 02:38:30|43411.1|43391.1|43411.1|43391.1|43411.1|43391.1|43411.1|43391.1|1
1653878350000|2022-05-30 02:39:10|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|1
1653878360000|2022-05-30 02:39:20|||||||||7
1653878370000|2022-05-30 02:39:30|43411.1|43391.1|43422.4|43402.4|43422.4|43402.4|43411.1|43391.1|20
1653878380000|2022-05-30 02:39:40|43421.1|43401.1|43419.9|43399.9|43421.1|43401.1|43419.9|43399.9|3
1653878390000|2022-05-30 02:39:50|43416.3|43396.3|43417.4|43397.4|43419.9|43399.9|43414.9|43394.9|2
1653878400000|2022-05-30 02:40:00|43419.9|43399.9|43414.9|43394.9|43419.9|43399.9|43414.9|43394.9|7
1653878410000|2022-05-30 02:40:10|43412.4|43392.4|43409.9|43389.9|43412.4|43392.4|43409.9|43389.9|4
1653878430000|2022-05-30 02:40:30|43404.9|43384.9|43399.9|43379.9|43404.9|43384.9|43398.8|43378.8|0
1653878440000|2022-05-30 02:40:40|43402.4|43382.4|43402.4|43382.4|43402.4|43382.4|43402.4|43382.4|2
1653878460000|2022-05-30 02:41:00|43404.9|43384.9|43407.4|43387.4|43407.4|43387.4|43404.9|43384.9|2
1653878470000|2022-05-30 02:41:10|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|2
1653878480000|2022-05-30 02:41:20|||||||||5
1653878490000|2022-05-30 02:41:30|43406.3|43386.3|43404.9|43384.9|43406.3|43386.3|43404.9|43384.9|0
1653878500000|2022-05-30 02:41:40|43403.8|43383.8|43402.4|43382.4|43403.8|43383.8|43402.4|43382.4|0
1653878510000|2022-05-30 02:41:50|43404.9|43384.9|43404.9|43384.9|43404.9|43384.9|43404.9|43384.9|1
1653878520000|2022-05-30 02:42:00|43402.4|43382.4|43404.9|43384.9|43404.9|43384.9|43402.4|43382.4|0
1653878530000|2022-05-30 02:42:10|43406.1|43386.1|43406.1|43386.1|43406.1|43386.1|43406.1|43386.1|1
1653878540000|2022-05-30 02:42:20|43407.4|43387.4|43408.6|43388.6|43408.6|43388.6|43407.4|43387.4|0
1653878550000|2022-05-30 02:42:30|43409.9|43389.9|43408.8|43388.8|43411.1|43391.1|43408.8|43388.8|2
1653878560000|2022-05-30 02:42:40|43407.4|43387.4|43407.4|43387.4|43407.4|43387.4|43407.4|43387.4|2
1653878570000|2022-05-30 02:42:50|43406.3|43386.3|43402.4|43382.4|43406.3|43386.3|43402.4|43382.4|0
1653878580000|2022-05-30 02:43:00|43401.1|43381.1|43399.9|43379.9|43401.1|43381.1|43399.9|43379.9|0
1653878590000|2022-05-30 02:43:10|||||||||1
1653878600000|2022-05-30 02:43:20|43398.6|43378.6|43397.4|43377.4|43398.6|43378.6|43397.4|43377.4|3
1653878610000|2022-05-30 02:43:30|43402.4|43382.4|43404.9|43384.9|43404.9|43384.9|43402.4|43382.4|6
1653878640000|2022-05-30 02:44:00|43406.1|43386.1|43407.4|43387.4|43407.4|43387.4|43406.1|43386.1|3
1653878670000|2022-05-30 02:44:30|43401.1|43381.1|43402.4|43382.4|43402.4|43382.4|43399.9|43379.9|3
1653878680000|2022-05-30 02:44:40|43401.3|43381.3|43398.8|43378.8|43401.3|43381.3|43398.8|43378.8|1
1653878690000|2022-05-30 02:44:50|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|2
1653878700000|2022-05-30 02:45:00|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|5
1653878710000|2022-05-30 02:45:10|43400.2|43380.2|43401.3|43381.3|43401.3|43381.3|43400.2|43380.2|8
1653878720000|2022-05-30 02:45:20|43402.7|43382.7|43401.3|43381.3|43402.7|43382.7|43401.3|43381.3|1
1653878730000|2022-05-30 02:45:30|43402.4|43382.4|43403.6|43383.6|43403.6|43383.6|43402.4|43382.4|2
1653878740000|2022-05-30 02:45:40|43402.4|43382.4|43401.3|43381.3|43402.4|43382.4|43401.3|43381.3|6
1653878750000|2022-05-30 02:45:50|43399.9|43379.9|43394.7|43374.7|43399.9|43379.9|43394.7|43374.7|2
1653878760000|2022-05-30 02:46:00|43395.8|43375.8|43394.7|43374.7|43395.8|43375.8|43392.2|43372.2|11
1653878770000|2022-05-30 02:46:10|43392.2|43372.2|43389.7|43369.7|43392.2|43372.2|43389.7|43369.7|0
1653878780000|2022-05-30 02:46:20|43388.3|43368.3|43388.3|43368.3|43388.3|43368.3|43388.3|43368.3|2
1653878790000|2022-05-30 02:46:30|43385.8|43365.8|43382.2|43362.2|43385.8|43365.8|43381.1|43361.1|7
1653878800000|2022-05-30 02:46:40|43383.3|43363.3|43384.7|43364.7|43384.7|43364.7|43383.3|43363.3|1
1653878820000|2022-05-30 02:47:00|43382.2|43362.2|43378.3|43358.3|43382.2|43362.2|43377.2|43357.2|3
1653878830000|2022-05-30 02:47:10|43377.2|43357.2|43372.2|43352.2|43377.2|43357.2|43372.2|43352.2|0
1653878840000|2022-05-30 02:47:20|43374.4|43354.4|43375.8|43355.8|43375.8|43355.8|43374.4|43354.4|9
1653878850000|2022-05-30 02:47:30|43372.2|43352.2|43367.2|43347.2|43374.7|43354.7|43367.2|43347.2|7
1653878860000|2022-05-30 02:47:40|43366.1|43346.1|43364.9|43344.9|43366.1|43346.1|43364.9|43344.9|1
1653878870000|2022-05-30 02:47:50|43363.6|43343.6|43359.7|43339.7|43363.6|43343.6|43359.7|43339.7|3
1653878880000|2022-05-30 02:48:00|43356.9|43336.9|43367.2|43347.2|43367.2|43347.2|43355.8|43335.8|13
1653878890000|2022-05-30 02:48:10|43369.7|43349.7|43372.2|43352.2|43372.2|43352.2|43369.7|43349.7|2
1653878920000|2022-05-30 02:48:40|43371.1|43351.1|43369.7|43349.7|43371.1|43351.1|43369.7|43349.7|0
1653878930000|2022-05-30 02:48:50|43368.6|43348.6|43357.2|43337.2|43368.6|43348.6|43357.2|43337.2|6
1653878940000|2022-05-30 02:49:00|43354.7|43334.7|43347.2|43327.2|43354.7|43334.7|43347.2|43327.2|5
1653878950000|2022-05-30 02:49:10|43348.3|43328.3|43349.7|43329.7|43352.2|43332.2|43347.2|43327.2|2
1653878960000|2022-05-30 02:49:20|43350.8|43330.8|43353.6|43333.6|43353.6|43333.6|43350.8|43330.8|0
1653878970000|2022-05-30 02:49:30|43352.2|43332.2|43352.2|43332.2|43352.2|43332.2|43349.7|43329.7|2
1653878980000|2022-05-30 02:49:40|43347.2|43327.2|43347.2|43327.2|43347.2|43327.2|43347.2|43327.2|0
1653878990000|2022-05-30 02:49:50|43349.4|43329.4|43349.4|43329.4|43352.2|43332.2|43347.2|43327.2|0
1653879000000|2022-05-30 02:50:00|43352.2|43332.2|43352.2|43332.2|43352.2|43332.2|43352.2|43332.2|0
1653879010000|2022-05-30 02:50:10|43353.3|43333.3|43353.3|43333.3|43353.3|43333.3|43353.3|43333.3|1
1653879020000|2022-05-30 02:50:20|43354.7|43334.7|43354.7|43334.7|43354.7|43334.7|43354.7|43334.7|1
1653879030000|2022-05-30 02:50:30|43355.8|43335.8|43355.8|43335.8|43355.8|43335.8|43355.8|43335.8|0
1653879040000|2022-05-30 02:50:40|43357.2|43337.2|43357.2|43337.2|43357.2|43337.2|43352.2|43332.2|0
1653879060000|2022-05-30 02:51:00|43352.2|43332.2|43356.1|43336.1|43356.1|43336.1|43352.2|43332.2|8
1653879070000|2022-05-30 02:51:10|43354.7|43334.7|43354.7|43334.7|43354.7|43334.7|43354.7|43334.7|0
1653879080000|2022-05-30 02:51:20|43353.6|43333.6|43357.2|43337.2|43357.2|43337.2|43352.2|43332.2|0
1653879090000|2022-05-30 02:51:30|43358.3|43338.3|43358.3|43338.3|43358.3|43338.3|43358.3|43338.3|5
1653879100000|2022-05-30 02:51:40|43360.8|43340.8|43363.3|43343.3|43363.3|43343.3|43360.8|43340.8|0
1653879110000|2022-05-30 02:51:50|43362.2|43342.2|43367.2|43347.2|43367.2|43347.2|43362.2|43342.2|0
1653879120000|2022-05-30 02:52:00|43364.7|43344.7|43364.7|43344.7|43364.7|43344.7|43364.7|43344.7|0
1653879130000|2022-05-30 02:52:10|43363.6|43343.6|43367.2|43347.2|43367.2|43347.2|43362.2|43342.2|0
1653879140000|2022-05-30 02:52:20|43369.7|43349.7|43370.8|43350.8|43370.8|43350.8|43369.7|43349.7|0
1653879150000|2022-05-30 02:52:30|43375.8|43355.8|43375.8|43355.8|43375.8|43355.8|43375.8|43355.8|1
1653879160000|2022-05-30 02:52:40|43376.9|43356.9|43379.7|43359.7|43379.7|43359.7|43376.9|43356.9|0
1653879180000|2022-05-30 02:53:00|43378.3|43358.3|43377.2|43357.2|43378.3|43358.3|43376.1|43356.1|2
1653879190000|2022-05-30 02:53:10|43378.3|43358.3|43379.7|43359.7|43379.7|43359.7|43378.3|43358.3|3
1653879200000|2022-05-30 02:53:20|43380.8|43360.8|43380.8|43360.8|43380.8|43360.8|43380.8|43360.8|4
1653879210000|2022-05-30 02:53:30|43383.3|43363.3|43384.4|43364.4|43384.4|43364.4|43383.3|43363.3|0
1653879220000|2022-05-30 02:53:40|43383.3|43363.3|43384.4|43364.4|43384.4|43364.4|43383.3|43363.3|0
1653879230000|2022-05-30 02:53:50|43383.3|43363.3|43384.4|43364.4|43384.4|43364.4|43383.3|43363.3|1
1653879240000|2022-05-30 02:54:00|43383.3|43363.3|43384.4|43364.4|43384.4|43364.4|43383.3|43363.3|0
1653879250000|2022-05-30 02:54:10|43382.2|43362.2|43379.7|43359.7|43382.2|43362.2|43379.7|43359.7|6
1653879260000|2022-05-30 02:54:20|||||||||1
1653879290000|2022-05-30 02:54:50|43374.7|43354.7|43374.7|43354.7|43374.7|43354.7|43374.7|43354.7|2
1653879300000|2022-05-30 02:55:00|43373.6|43353.6|43371.1|43351.1|43373.6|43353.6|43371.1|43351.1|2
1653879310000|2022-05-30 02:55:10|43369.7|43349.7|43367.2|43347.2|43369.7|43349.7|43367.2|43347.2|1
1653879320000|2022-05-30 02:55:20|43366.1|43346.1|43366.1|43346.1|43366.1|43346.1|43366.1|43346.1|3
1653879330000|2022-05-30 02:55:30|||||||||1
1653879340000|2022-05-30 02:55:40|43364.7|43344.7|43364.7|43344.7|43364.7|43344.7|43363.6|43343.6|3
1653879350000|2022-05-30 02:55:50|43365.8|43345.8|43367.2|43347.2|43367.2|43347.2|43365.8|43345.8|0
1653879360000|2022-05-30 02:56:00|43365.8|43345.8|43367.2|43347.2|43367.2|43347.2|43364.7|43344.7|0
1653879370000|2022-05-30 02:56:10|43369.7|43349.7|43369.7|43349.7|43369.7|43349.7|43369.7|43349.7|0
1653879380000|2022-05-30 02:56:20|43364.7|43344.7|43364.7|43344.7|43364.7|43344.7|43364.7|43344.7|2
1653879390000|2022-05-30 02:56:30|43365.8|43345.8|43367.2|43347.2|43367.2|43347.2|43365.8|43345.8|1
1653879410000|2022-05-30 02:56:50|43365.8|43345.8|43364.7|43344.7|43365.8|43345.8|43364.7|43344.7|0
1653879420000|2022-05-30 02:57:00|43362.2|43342.2|43362.2|43342.2|43364.7|43344.7|43362.2|43342.2|5
1653879450000|2022-05-30 02:57:30|43359.7|43339.7|43359.7|43339.7|43361.1|43341.1|43359.7|43339.7|0
1653879460000|2022-05-30 02:57:40|43361.1|43341.1|43362.2|43342.2|43362.2|43342.2|43361.1|43341.1|3
1653879480000|2022-05-30 02:58:00|||||||||1
1653879510000|2022-05-30 02:58:30|43364.7|43344.7|43364.7|43344.7|43364.7|43344.7|43364.7|43344.7|2
1653879520000|2022-05-30 02:58:40|43367.2|43347.2|43367.2|43347.2|43367.2|43347.2|43367.2|43347.2|0
1653879530000|2022-05-30 02:58:50|43368.3|43348.3|43374.7|43354.7|43374.7|43354.7|43368.3|43348.3|8
1653879540000|2022-05-30 02:59:00|43375.8|43355.8|43379.7|43359.7|43379.7|43359.7|43375.8|43355.8|0
1653879550000|2022-05-30 02:59:10|43381.9|43361.9|43381.9|43361.9|43381.9|43361.9|43380.8|43360.8|0
1653879560000|2022-05-30 02:59:20|43386.9|43366.9|43390.8|43370.8|43390.8|43370.8|43386.9|43366.9|1
1653879570000|2022-05-30 02:59:30|43389.7|43369.7|43379.7|43359.7|43389.7|43369.7|43378.3|43358.3|4
1653879580000|2022-05-30 02:59:40|43382.2|43362.2|43384.7|43364.7|43384.7|43364.7|43382.2|43362.2|0
1653879590000|2022-05-30 02:59:50|43383.6|43363.6|43385.8|43365.8|43385.8|43365.8|43382.2|43362.2|3
1653879600000|2022-05-30 03:00:00|43384.7|43364.7|43379.7|43359.7|43384.7|43364.7|43379.7|43359.7|3
1653879610000|2022-05-30 03:00:10|43377.2|43357.2|43379.7|43359.7|43379.7|43359.7|43377.2|43357.2|0
1653879620000|2022-05-30 03:00:20|43381.1|43361.1|43381.1|43361.1|43381.1|43361.1|43379.7|43359.7|0
1653879630000|2022-05-30 03:00:30|43379.7|43359.7|43377.2|43357.2|43381.1|43361.1|43377.2|43357.2|3
1653879660000|2022-05-30 03:01:00|43374.7|43354.7|43379.7|43359.7|43379.7|43359.7|43374.7|43354.7|3
1653879670000|2022-05-30 03:01:10|43383.3|43363.3|43383.3|43363.3|43383.3|43363.3|43383.3|43363.3|4
1653879680000|2022-05-30 03:01:20|43381.9|43361.9|43385.8|43365.8|43385.8|43365.8|43381.9|43361.9|1
1653879690000|2022-05-30 03:01:30|43384.7|43364.7|43382.2|43362.2|43384.7|43364.7|43382.2|43362.2|2
1653879700000|2022-05-30 03:01:40|43384.7|43364.7|43387.2|43367.2|43387.2|43367.2|43382.2|43362.2|8
1653879710000|2022-05-30 03:01:50|43388.3|43368.3|43393.3|43373.3|43393.3|43373.3|43388.3|43368.3|1
1653879720000|2022-05-30 03:02:00|43394.7|43374.7|43394.7|43374.7|43394.7|43374.7|43394.7|43374.7|3
1653879730000|2022-05-30 03:02:10|43395.8|43375.8|43394.7|43374.7|43395.8|43375.8|43394.7|43374.7|4
1653879740000|2022-05-30 03:02:20|43395.8|43375.8|43392.2|43372.2|43395.8|43375.8|43390.8|43370.8|1
1653879750000|2022-05-30 03:02:30|43389.7|43369.7|43390.8|43370.8|43390.8|43370.8|43389.7|43369.7|0
1653879760000|2022-05-30 03:02:40|43392.2|43372.2|43392.2|43372.2|43392.2|43372.2|43389.7|43369.7|0
1653879770000|2022-05-30 03:02:50|43389.7|43369.7|43387.2|43367.2|43389.7|43369.7|43387.2|43367.2|1
1653879780000|2022-05-30 03:03:00|43385.8|43365.8|43385.8|43365.8|43387.2|43367.2|43385.8|43365.8|0
1653879790000|2022-05-30 03:03:10|43384.7|43364.7|43373.6|43353.6|43384.7|43364.7|43373.6|43353.6|7
1653879800000|2022-05-30 03:03:20|43372.5|43352.5|43372.5|43352.5|43373.6|43353.6|43371.1|43351.1|0
1653879810000|2022-05-30 03:03:30|43371.1|43351.1|43374.7|43354.7|43374.7|43354.7|43371.1|43351.1|0
1653879820000|2022-05-30 03:03:40|43377.2|43357.2|43377.2|43357.2|43377.2|43357.2|43377.2|43357.2|0
1653879830000|2022-05-30 03:03:50|||||||||1
1653879840000|2022-05-30 03:04:00|43379.7|43359.7|43382.2|43362.2|43382.2|43362.2|43379.7|43359.7|0
1653879850000|2022-05-30 03:04:10|43384.5|43364.5|43384.5|43364.5|43384.5|43364.5|43384.5|43364.5|3
1653879860000|2022-05-30 03:04:20|43387.2|43367.2|43387.2|43367.2|43387.2|43367.2|43387.2|43367.2|0
1653879870000|2022-05-30 03:04:30|43386.1|43366.1|43384.7|43364.7|43387.2|43367.2|43384.7|43364.7|0
1653879880000|2022-05-30 03:04:40|43383.6|43363.6|43382.2|43362.2|43383.6|43363.6|43382.2|43362.2|1
1653879890000|2022-05-30 03:04:50|43381.1|43361.1|43379.7|43359.7|43382.2|43362.2|43379.7|43359.7|1
1653879900000|2022-05-30 03:05:00|43380.8|43360.8|43379.7|43359.7|43382.2|43362.2|43379.7|43359.7|0
1653879910000|2022-05-30 03:05:10|43378.6|43358.6|43379.7|43359.7|43379.7|43359.7|43377.2|43357.2|6
1653879930000|2022-05-30 03:05:30|||||||||1
1653879940000|2022-05-30 03:05:40|43378.3|43358.3|43379.7|43359.7|43379.7|43359.7|43373.3|43353.3|14
1653879950000|2022-05-30 03:05:50|43378.3|43358.3|43378.3|43358.3|43378.3|43358.3|43378.3|43358.3|2
1653879960000|2022-05-30 03:06:00|||||||||3
1653879970000|2022-05-30 03:06:10|43379.7|43359.7|43379.7|43359.7|43379.7|43359.7|43379.7|43359.7|2
1653879980000|2022-05-30 03:06:20|43382.2|43362.2|43383.6|43363.6|43383.6|43363.6|43382.2|43362.2|1
1653879990000|2022-05-30 03:06:30|43382.2|43362.2|43385|43365|43386.3|43366.3|43382.2|43362.2|0
1653880000000|2022-05-30 03:06:40|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|0
1653880010000|2022-05-30 03:06:50|43384.7|43364.7|43384.7|43364.7|43384.7|43364.7|43384.7|43364.7|0
1653880020000|2022-05-30 03:07:00|43383.6|43363.6|43384.7|43364.7|43387.2|43367.2|43383.6|43363.6|2
1653880030000|2022-05-30 03:07:10|43383.6|43363.6|43384.7|43364.7|43384.7|43364.7|43379.7|43359.7|7
1653880040000|2022-05-30 03:07:20|43382.2|43362.2|43376.1|43356.1|43382.2|43362.2|43376.1|43356.1|12
1653880050000|2022-05-30 03:07:30|43374.7|43354.7|43374.7|43354.7|43374.7|43354.7|43370.8|43350.8|2
1653880060000|2022-05-30 03:07:40|||||||||3
1653880080000|2022-05-30 03:08:00|43377.2|43357.2|43382.2|43362.2|43382.2|43362.2|43377.2|43357.2|2
1653880100000|2022-05-30 03:08:20|43381.1|43361.1|43379.7|43359.7|43382.2|43362.2|43379.7|43359.7|1
1653880110000|2022-05-30 03:08:30|43375.8|43355.8|43375.8|43355.8|43375.8|43355.8|43375.8|43355.8|0
1653880120000|2022-05-30 03:08:40|43377.2|43357.2|43377.2|43357.2|43377.2|43357.2|43377.2|43357.2|2
1653880130000|2022-05-30 03:08:50|43375.8|43355.8|43375.8|43355.8|43375.8|43355.8|43375.8|43355.8|0
1653880140000|2022-05-30 03:09:00|43374.7|43354.7|43358.3|43338.3|43374.7|43354.7|43358.3|43338.3|6
1653880150000|2022-05-30 03:09:10|43359.5|43339.5|43358.3|43338.3|43360.8|43340.8|43357|43337|0
1653880160000|2022-05-30 03:09:20|43357|43337|43355.8|43335.8|43360.8|43340.8|43355.8|43335.8|0
1653880170000|2022-05-30 03:09:30|43354.5|43334.5|43355.8|43335.8|43355.8|43335.8|43354.5|43334.5|0
1653880190000|2022-05-30 03:09:50|43354.5|43334.5|43355.8|43335.8|43355.8|43335.8|43354.5|43334.5|1
1653880200000|2022-05-30 03:10:00|43354.5|43334.5|43349.7|43329.7|43354.5|43334.5|43349.7|43329.7|4
1653880210000|2022-05-30 03:10:10|43352.2|43332.2|43357.2|43337.2|43362.2|43342.2|43352.2|43332.2|12
1653880220000|2022-05-30 03:10:20|43355|43335|43345.8|43325.8|43355|43335|43345.8|43325.8|5
1653880230000|2022-05-30 03:10:30|43347.2|43327.2|43347.2|43327.2|43347.2|43327.2|43347.2|43327.2|2
1653880240000|2022-05-30 03:10:40|43344.7|43324.7|43344.7|43324.7|43344.7|43324.7|43344.7|43324.7|4
1653880250000|2022-05-30 03:10:50|43343.6|43323.6|43344.7|43324.7|43344.7|43324.7|43342.2|43322.2|2
1653880260000|2022-05-30 03:11:00|43342.2|43322.2|43342.2|43322.2|43342.2|43322.2|43342.2|43322.2|1
1653880270000|2022-05-30 03:11:10|43337.2|43317.2|43329.7|43309.7|43337.2|43317.2|43329.7|43309.7|8
1653880280000|2022-05-30 03:11:20|||||||||1
1653880290000|2022-05-30 03:11:30|43328.6|43308.6|43329.7|43309.7|43329.7|43309.7|43325.8|43305.8|2
1653880300000|2022-05-30 03:11:40|43325.8|43305.8|43324.7|43304.7|43326.1|43306.1|43323.6|43303.6|19
1653880310000|2022-05-30 03:11:50|43322.2|43302.2|43319.7|43299.7|43322.2|43302.2|43319.7|43299.7|5
1653880320000|2022-05-30 03:12:00|43317.2|43297.2|43314.7|43294.7|43319.7|43299.7|43314.7|43294.7|12
1653880330000|2022-05-30 03:12:10|43309.7|43289.7|43309.7|43289.7|43309.7|43289.7|43309.7|43289.7|2
1653880340000|2022-05-30 03:12:20|43308.6|43288.6|43299.7|43279.7|43308.6|43288.6|43299.7|43279.7|3
1653880350000|2022-05-30 03:12:30|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|0
1653880360000|2022-05-30 03:12:40|43302.2|43282.2|43302.2|43282.2|43302.2|43282.2|43297.2|43277.2|1
1653880370000|2022-05-30 03:12:50|||||||||3
1653880380000|2022-05-30 03:13:00|43304.7|43284.7|43307.2|43287.2|43307.2|43287.2|43303.6|43283.6|3
1653880390000|2022-05-30 03:13:10|43309.7|43289.7|43309.7|43289.7|43309.7|43289.7|43309.7|43289.7|1
1653880400000|2022-05-30 03:13:20|43312.2|43292.2|43318.3|43298.3|43318.3|43298.3|43312.2|43292.2|4
1653880410000|2022-05-30 03:13:30|43323.3|43303.3|43322|43302|43323.3|43303.3|43322|43302|1
1653880420000|2022-05-30 03:13:40|43323.3|43303.3|43320.8|43300.8|43324.7|43304.7|43320.8|43300.8|2
1653880430000|2022-05-30 03:13:50|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|3
1653880440000|2022-05-30 03:14:00|43327.2|43307.2|43329.7|43309.7|43329.7|43309.7|43327.2|43307.2|2
1653880450000|2022-05-30 03:14:10|43331.1|43311.1|43331.1|43311.1|43332.2|43312.2|43331.1|43311.1|0
1653880460000|2022-05-30 03:14:20|43329.7|43309.7|43325.8|43305.8|43330.8|43310.8|43325.8|43305.8|2
1653880470000|2022-05-30 03:14:30|43327.2|43307.2|43330.8|43310.8|43330.8|43310.8|43327.2|43307.2|0
1653880480000|2022-05-30 03:14:40|43332.2|43312.2|43332.2|43312.2|43332.2|43312.2|43332.2|43312.2|1
1653880490000|2022-05-30 03:14:50|43335.8|43315.8|43335.8|43315.8|43335.8|43315.8|43335.8|43315.8|3
1653880500000|2022-05-30 03:15:00|43338.3|43318.3|43337.2|43317.2|43339.7|43319.7|43335.8|43315.8|1
1653880510000|2022-05-30 03:15:10|43342.2|43322.2|43345.8|43325.8|43349.7|43329.7|43342.2|43322.2|7
1653880520000|2022-05-30 03:15:20|43344.7|43324.7|43342.2|43322.2|43344.7|43324.7|43342.2|43322.2|1
1653880540000|2022-05-30 03:15:40|43337.2|43317.2|43336.1|43316.1|43337.2|43317.2|43336.1|43316.1|3
1653880560000|2022-05-30 03:16:00|43337.2|43317.2|43337.2|43317.2|43339.7|43319.7|43336.1|43316.1|4
1653880570000|2022-05-30 03:16:10|43335|43315|43335|43315|43335|43315|43335|43315|0
1653880580000|2022-05-30 03:16:20|43333.6|43313.6|43331.1|43311.1|43333.6|43313.6|43331.1|43311.1|0
1653880590000|2022-05-30 03:16:30|43329.7|43309.7|43324.7|43304.7|43329.7|43309.7|43319.7|43299.7|1
1653880600000|2022-05-30 03:16:40|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|0
1653880610000|2022-05-30 03:16:50|43323.3|43303.3|43322.2|43302.2|43323.3|43303.3|43322.2|43302.2|0
1653880620000|2022-05-30 03:17:00|43321.1|43301.1|43322.2|43302.2|43322.2|43302.2|43319.7|43299.7|0
1653880630000|2022-05-30 03:17:10|43319.7|43299.7|43318.6|43298.6|43322.2|43302.2|43318.6|43298.6|0
1653880640000|2022-05-30 03:17:20|43314.7|43294.7|43312.2|43292.2|43314.7|43294.7|43312.2|43292.2|2
1653880650000|2022-05-30 03:17:30|43315.8|43295.8|43317.2|43297.2|43317.2|43297.2|43315.8|43295.8|0
1653880680000|2022-05-30 03:18:00|43316.1|43296.1|43316.1|43296.1|43316.1|43296.1|43316.1|43296.1|2
1653880690000|2022-05-30 03:18:10|43317.2|43297.2|43317.2|43297.2|43317.2|43297.2|43317.2|43297.2|0
1653880700000|2022-05-30 03:18:20|43315.8|43295.8|43309.7|43289.7|43315.8|43295.8|43309.7|43289.7|1
1653880710000|2022-05-30 03:18:30|43307.2|43287.2|43307.2|43287.2|43307.2|43287.2|43307.2|43287.2|1
1653880720000|2022-05-30 03:18:40|43305.8|43285.8|43303.6|43283.6|43305.8|43285.8|43303.6|43283.6|1
1653880730000|2022-05-30 03:18:50|43302.2|43282.2|43299.7|43279.7|43302.2|43282.2|43299.7|43279.7|0
1653880740000|2022-05-30 03:19:00|43300.8|43280.8|43300.8|43280.8|43300.8|43280.8|43300.8|43280.8|0
1653880750000|2022-05-30 03:19:10|43300|43280|43297.2|43277.2|43300|43280|43297.2|43277.2|2
1653880780000|2022-05-30 03:19:40|43293.6|43273.6|43287.2|43267.2|43293.6|43273.6|43287.2|43267.2|3
1653880790000|2022-05-30 03:19:50|||||||||1
1653880800000|2022-05-30 03:20:00|43284.7|43264.7|43279.7|43259.7|43284.7|43264.7|43279.7|43259.7|3
1653880810000|2022-05-30 03:20:10|43277.2|43257.2|43272.2|43252.2|43277.2|43257.2|43272.2|43252.2|6
1653880820000|2022-05-30 03:20:20|43269.7|43249.7|43272.2|43252.2|43272.2|43252.2|43269.7|43249.7|0
1653880830000|2022-05-30 03:20:30|43269.7|43249.7|43272.2|43252.2|43272.2|43252.2|43267.2|43247.2|5
1653880840000|2022-05-30 03:20:40|43273.3|43253.3|43274.7|43254.7|43274.7|43254.7|43273.3|43253.3|0
1653880850000|2022-05-30 03:20:50|43273.3|43253.3|43274.7|43254.7|43274.7|43254.7|43272.2|43252.2|2
1653880860000|2022-05-30 03:21:00|43273.3|43253.3|43282|43262|43282|43262|43273.3|43253.3|4
1653880870000|2022-05-30 03:21:10|43283.1|43263.1|43283.3|43263.3|43284.5|43264.5|43283.1|43263.1|0
1653880880000|2022-05-30 03:21:20|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|1
1653880890000|2022-05-30 03:21:30|43289.7|43269.7|43287.2|43267.2|43292.2|43272.2|43287.2|43267.2|3
1653880910000|2022-05-30 03:21:50|43284.7|43264.7|43287.2|43267.2|43287.2|43267.2|43284.7|43264.7|0
1653880920000|2022-05-30 03:22:00|43284.7|43264.7|43284.7|43264.7|43284.7|43264.7|43284.7|43264.7|1
1653880930000|2022-05-30 03:22:10|43283.6|43263.6|43283.6|43263.6|43283.6|43263.6|43283.6|43263.6|2
1653880940000|2022-05-30 03:22:20|43285.8|43265.8|43287.2|43267.2|43287.2|43267.2|43285.8|43265.8|2
1653880960000|2022-05-30 03:22:40|43286.1|43266.1|43286.1|43266.1|43286.1|43266.1|43286.1|43266.1|4
1653880970000|2022-05-30 03:22:50|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|43283.6|43263.6|0
1653880980000|2022-05-30 03:23:00|43282.2|43262.2|43287.2|43267.2|43287.2|43267.2|43282.2|43262.2|0
1653880990000|2022-05-30 03:23:10|43288.3|43268.3|43289.7|43269.7|43289.7|43269.7|43288.3|43268.3|4
1653881000000|2022-05-30 03:23:20|43293.3|43273.3|43299.7|43279.7|43299.7|43279.7|43293.3|43273.3|2
1653881010000|2022-05-30 03:23:30|43302.2|43282.2|43302.2|43282.2|43302.2|43282.2|43302.2|43282.2|0
1653881030000|2022-05-30 03:23:50|43299.7|43279.7|43297.2|43277.2|43301.1|43281.1|43297.2|43277.2|3
1653881040000|2022-05-30 03:24:00|43295.8|43275.8|43290.8|43270.8|43295.8|43275.8|43290.8|43270.8|1
1653881050000|2022-05-30 03:24:10|43288.6|43268.6|43287.2|43267.2|43288.6|43268.6|43287.2|43267.2|0
1653881060000|2022-05-30 03:24:20|43285.8|43265.8|43277.2|43257.2|43285.8|43265.8|43277.2|43257.2|1
1653881070000|2022-05-30 03:24:30|43278.6|43258.6|43282.2|43262.2|43282.2|43262.2|43278.6|43258.6|0
1653881080000|2022-05-30 03:24:40|43280.8|43260.8|43282.2|43262.2|43282.2|43262.2|43279.7|43259.7|0
1653881090000|2022-05-30 03:24:50|43283.3|43263.3|43287.2|43267.2|43287.2|43267.2|43283.3|43263.3|1
1653881100000|2022-05-30 03:25:00|43286.1|43266.1|43287.2|43267.2|43287.2|43267.2|43284.7|43264.7|1
1653881110000|2022-05-30 03:25:10|43286.1|43266.1|43292.2|43272.2|43292.2|43272.2|43284.7|43264.7|3
1653881120000|2022-05-30 03:25:20|43289.7|43269.7|43292.2|43272.2|43292.2|43272.2|43289.7|43269.7|2
1653881130000|2022-05-30 03:25:30|43293.3|43273.3|43292.2|43272.2|43293.3|43273.3|43292.2|43272.2|0
1653881140000|2022-05-30 03:25:40|43291.1|43271.1|43291.1|43271.1|43291.1|43271.1|43291.1|43271.1|1
1653881160000|2022-05-30 03:26:00|43288.3|43268.3|43284.7|43264.7|43288.3|43268.3|43284.7|43264.7|1
1653881170000|2022-05-30 03:26:10|||||||||1
1653881180000|2022-05-30 03:26:20|43285.8|43265.8|43292.2|43272.2|43292.2|43272.2|43285.8|43265.8|0
1653881190000|2022-05-30 03:26:30|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|1
1653881200000|2022-05-30 03:26:40|43288.3|43268.3|43287.2|43267.2|43288.3|43268.3|43287.2|43267.2|0
1653881290000|2022-05-30 03:28:10|43289.7|43269.7|43289.7|43269.7|43289.7|43269.7|43289.7|43269.7|2
1653881310000|2022-05-30 03:28:30|43292.2|43272.2|43294.7|43274.7|43294.7|43274.7|43292.2|43272.2|3
1653881320000|2022-05-30 03:28:40|43297.2|43277.2|43299.7|43279.7|43299.7|43279.7|43297.2|43277.2|2
1653881330000|2022-05-30 03:28:50|43300.8|43280.8|43302.2|43282.2|43302.2|43282.2|43300.8|43280.8|2
1653881340000|2022-05-30 03:29:00|43303.3|43283.3|43300.8|43280.8|43303.3|43283.3|43300.8|43280.8|2
1653881350000|2022-05-30 03:29:10|43302.2|43282.2|43302.2|43282.2|43302.2|43282.2|43302.2|43282.2|0
1653881360000|2022-05-30 03:29:20|43299.7|43279.7|43299.7|43279.7|43302.2|43282.2|43299.7|43279.7|6
1653881370000|2022-05-30 03:29:30|||||||||1
1653881380000|2022-05-30 03:29:40|43302.2|43282.2|43302.2|43282.2|43302.2|43282.2|43302.2|43282.2|0
1653881390000|2022-05-30 03:29:50|43299.7|43279.7|43302.2|43282.2|43302.2|43282.2|43299.7|43279.7|1
1653881400000|2022-05-30 03:30:00|43304.7|43284.7|43298.6|43278.6|43304.7|43284.7|43298.6|43278.6|3
1653881410000|2022-05-30 03:30:10|43297.2|43277.2|43302.2|43282.2|43302.2|43282.2|43297.2|43277.2|2
1653881450000|2022-05-30 03:30:50|43299.7|43279.7|43297.2|43277.2|43299.7|43279.7|43297.2|43277.2|1
1653881460000|2022-05-30 03:31:00|43298.3|43278.3|43298.3|43278.3|43298.3|43278.3|43298.3|43278.3|0
1653881470000|2022-05-30 03:31:10|43300.8|43280.8|43300.8|43280.8|43300.8|43280.8|43300.8|43280.8|0
1653881490000|2022-05-30 03:31:30|43298.3|43278.3|43298.3|43278.3|43298.3|43278.3|43298.3|43278.3|0
1653881500000|2022-05-30 03:31:40|43300.8|43280.8|43300.8|43280.8|43300.8|43280.8|43300.8|43280.8|0
1653881510000|2022-05-30 03:31:50|43302.2|43282.2|43307.2|43287.2|43309.7|43289.7|43302.2|43282.2|4
1653881520000|2022-05-30 03:32:00|43309.7|43289.7|43309.7|43289.7|43310.8|43290.8|43309.7|43289.7|0
1653881530000|2022-05-30 03:32:10|43310.8|43290.8|43312.2|43292.2|43312.2|43292.2|43310.8|43290.8|0
1653881540000|2022-05-30 03:32:20|43309.7|43289.7|43309.7|43289.7|43312.2|43292.2|43309.7|43289.7|1
1653881550000|2022-05-30 03:32:30|43308.3|43288.3|43308.3|43288.3|43309.7|43289.7|43307.2|43287.2|0
1653881560000|2022-05-30 03:32:40|43309.7|43289.7|43317.2|43297.2|43317.2|43297.2|43309.7|43289.7|0
1653881600000|2022-05-30 03:33:20|43315.8|43295.8|43313.3|43293.3|43315.8|43295.8|43313.3|43293.3|0
1653881610000|2022-05-30 03:33:30|43315.8|43295.8|43310.8|43290.8|43315.8|43295.8|43310.8|43290.8|0
1653881620000|2022-05-30 03:33:40|43308.3|43288.3|43307.2|43287.2|43310.8|43290.8|43307.2|43287.2|0
1653881630000|2022-05-30 03:33:50|43308.6|43288.6|43311.1|43291.1|43311.1|43291.1|43308.6|43288.6|1
1653881640000|2022-05-30 03:34:00|43309.7|43289.7|43309.7|43289.7|43309.7|43289.7|43309.7|43289.7|0
1653881660000|2022-05-30 03:34:20|43308.3|43288.3|43307.2|43287.2|43308.3|43288.3|43307.2|43287.2|1
1653881670000|2022-05-30 03:34:30|43305.9|43285.9|43299.7|43279.7|43305.9|43285.9|43298.6|43278.6|4
1653881690000|2022-05-30 03:34:50|||||||||1
1653881700000|2022-05-30 03:35:00|43302.2|43282.2|43303.4|43283.4|43303.4|43283.4|43302.2|43282.2|1
1653881710000|2022-05-30 03:35:10|43304.5|43284.5|43305.9|43285.9|43305.9|43285.9|43304.5|43284.5|0
1653881720000|2022-05-30 03:35:20|43309.7|43289.7|43309.7|43289.7|43309.7|43289.7|43309.7|43289.7|0
1653881740000|2022-05-30 03:35:40|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|0
1653881780000|2022-05-30 03:36:20|43314.5|43294.5|43315.9|43295.9|43315.9|43295.9|43313.4|43293.4|0
1653881800000|2022-05-30 03:36:40|43313.4|43293.4|43317.2|43297.2|43317.2|43297.2|43313.4|43293.4|0
1653881810000|2022-05-30 03:36:50|||||||||2
1653881820000|2022-05-30 03:37:00|43314.7|43294.7|43312.2|43292.2|43314.7|43294.7|43312.2|43292.2|1
1653881830000|2022-05-30 03:37:10|43313.4|43293.4|43314.7|43294.7|43314.7|43294.7|43313.4|43293.4|0
1653881860000|2022-05-30 03:37:40|43313.6|43293.6|43314.7|43294.7|43314.7|43294.7|43312.2|43292.2|2
1653881870000|2022-05-30 03:37:50|43317.2|43297.2|43317.2|43297.2|43317.2|43297.2|43317.2|43297.2|2
1653881880000|2022-05-30 03:38:00|43318.4|43298.4|43322.2|43302.2|43322.2|43302.2|43318.4|43298.4|0
1653881900000|2022-05-30 03:38:20|43317.2|43297.2|43317.2|43297.2|43317.2|43297.2|43317.2|43297.2|1
1653881910000|2022-05-30 03:38:30|43318.4|43298.4|43322.2|43302.2|43322.2|43302.2|43318.4|43298.4|0
1653881940000|2022-05-30 03:39:00|43319.7|43299.7|43322.2|43302.2|43322.2|43302.2|43319.7|43299.7|1
1653881950000|2022-05-30 03:39:10|43321.1|43301.1|43317.2|43297.2|43321.1|43301.1|43317.2|43297.2|0
1653881960000|2022-05-30 03:39:20|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|1
1653881970000|2022-05-30 03:39:30|43321.1|43301.1|43317.2|43297.2|43321.1|43301.1|43317.2|43297.2|0
1653881980000|2022-05-30 03:39:40|43322.2|43302.2|43317.2|43297.2|43322.2|43302.2|43317.2|43297.2|1
1653881990000|2022-05-30 03:39:50|43318.4|43298.4|43316.1|43296.1|43319.7|43299.7|43314.7|43294.7|1
1653882000000|2022-05-30 03:40:00|43314.7|43294.7|43317.2|43297.2|43317.2|43297.2|43314.7|43294.7|0
1653882010000|2022-05-30 03:40:10|43318.6|43298.6|43317.2|43297.2|43319.7|43299.7|43317.2|43297.2|1
1653882020000|2022-05-30 03:40:20|43319.7|43299.7|43319.7|43299.7|43319.7|43299.7|43319.7|43299.7|0
1653882030000|2022-05-30 03:40:30|43317.2|43297.2|43317.2|43297.2|43317.2|43297.2|43317.2|43297.2|0
1653882040000|2022-05-30 03:40:40|43316.1|43296.1|43314.7|43294.7|43316.1|43296.1|43314.7|43294.7|1
1653882050000|2022-05-30 03:40:50|43316.1|43296.1|43316.1|43296.1|43316.1|43296.1|43316.1|43296.1|0
1653882080000|2022-05-30 03:41:20|43314.7|43294.7|43314.7|43294.7|43314.7|43294.7|43314.7|43294.7|0
1653882100000|2022-05-30 03:41:40|43317.2|43297.2|43317.2|43297.2|43317.2|43297.2|43317.2|43297.2|1
1653882110000|2022-05-30 03:41:50|||||||||1
1653882120000|2022-05-30 03:42:00|43318.4|43298.4|43317.2|43297.2|43319.7|43299.7|43317.2|43297.2|2
1653882130000|2022-05-30 03:42:10|43318.4|43298.4|43319.7|43299.7|43319.7|43299.7|43318.4|43298.4|0
1653882140000|2022-05-30 03:42:20|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|0
1653882160000|2022-05-30 03:42:40|43321.1|43301.1|43318.6|43298.6|43321.1|43301.1|43317.2|43297.2|0
1653882170000|2022-05-30 03:42:50|43317.2|43297.2|43317.2|43297.2|43317.2|43297.2|43317.2|43297.2|0
1653882200000|2022-05-30 03:43:20|43318.4|43298.4|43319.7|43299.7|43319.7|43299.7|43317.2|43297.2|0
1653882210000|2022-05-30 03:43:30|43320.9|43300.9|43320.9|43300.9|43320.9|43300.9|43320.9|43300.9|0
1653882220000|2022-05-30 03:43:40|43322.2|43302.2|43332.2|43312.2|43332.2|43312.2|43322.2|43302.2|7
1653882230000|2022-05-30 03:43:50|43329.7|43309.7|43329.7|43309.7|43329.7|43309.7|43329.7|43309.7|2
1653882240000|2022-05-30 03:44:00|43327.2|43307.2|43327.2|43307.2|43327.2|43307.2|43327.2|43307.2|2
1653882250000|2022-05-30 03:44:10|43328.4|43308.4|43327.2|43307.2|43328.4|43308.4|43327.2|43307.2|0
1653882260000|2022-05-30 03:44:20|43332.2|43312.2|43332.2|43312.2|43332.2|43312.2|43332.2|43312.2|0
1653882290000|2022-05-30 03:44:50|43333.4|43313.4|43333.4|43313.4|43333.4|43313.4|43333.4|43313.4|2
1653882300000|2022-05-30 03:45:00|43338.4|43318.4|43338.4|43318.4|43338.4|43318.4|43338.4|43318.4|1
1653882310000|2022-05-30 03:45:10|43339.5|43319.5|43338.4|43318.4|43340.9|43320.9|43338.4|43318.4|0
1653882320000|2022-05-30 03:45:20|43337.2|43317.2|43337.2|43317.2|43337.2|43317.2|43337.2|43317.2|3
1653882340000|2022-05-30 03:45:40|43336.1|43316.1|43336.1|43316.1|43336.1|43316.1|43336.1|43316.1|1
1653882350000|2022-05-30 03:45:50|43337.2|43317.2|43337.2|43317.2|43337.2|43317.2|43337.2|43317.2|0
1653882360000|2022-05-30 03:46:00|43339.7|43319.7|43345.9|43325.9|43345.9|43325.9|43339.7|43319.7|1
1653882370000|2022-05-30 03:46:10|43344.7|43324.7|43342.2|43322.2|43345.9|43325.9|43342.2|43322.2|1
1653882380000|2022-05-30 03:46:20|||||||||1
1653882410000|2022-05-30 03:46:50|43341.1|43321.1|43341.1|43321.1|43341.1|43321.1|43341.1|43321.1|1
1653882420000|2022-05-30 03:47:00|43339.7|43319.7|43342.2|43322.2|43342.2|43322.2|43339.7|43319.7|1
1653882430000|2022-05-30 03:47:10|43344.7|43324.7|43344.7|43324.7|43344.7|43324.7|43344.7|43324.7|0
1653882440000|2022-05-30 03:47:20|||||||||2
1653882450000|2022-05-30 03:47:30|43348.4|43328.4|43348.4|43328.4|43348.4|43328.4|43348.4|43328.4|2
1653882460000|2022-05-30 03:47:40|43349.7|43329.7|43350.9|43330.9|43350.9|43330.9|43349.7|43329.7|1
1653882470000|2022-05-30 03:47:50|43349.7|43329.7|43372|43352|43372|43352|43349.7|43329.7|13
1653882480000|2022-05-30 03:48:00|43375.9|43355.9|43377.2|43357.2|43377.2|43357.2|43375.9|43355.9|9
1653882490000|2022-05-30 03:48:10|||||||||1
1653882500000|2022-05-30 03:48:20|||||||||1
1653882520000|2022-05-30 03:48:40|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|0
1653882540000|2022-05-30 03:49:00|43374.7|43354.7|43374.7|43354.7|43374.7|43354.7|43374.7|43354.7|0
1653882580000|2022-05-30 03:49:40|||||||||1
1653882590000|2022-05-30 03:49:50|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|2
1653882600000|2022-05-30 03:50:00|43372.2|43352.2|43388.4|43368.4|43389.7|43369.7|43369.7|43349.7|5
1653882610000|2022-05-30 03:50:10|43389.7|43369.7|43390.9|43370.9|43390.9|43370.9|43389.7|43369.7|0
1653882620000|2022-05-30 03:50:20|||||||||7
1653882630000|2022-05-30 03:50:30|43394.5|43374.5|43394.5|43374.5|43394.5|43374.5|43394.5|43374.5|0
1653882660000|2022-05-30 03:51:00|43400.9|43380.9|43404.7|43384.7|43404.7|43384.7|43400.9|43380.9|3
1653882670000|2022-05-30 03:51:10|43406.1|43386.1|43406.1|43386.1|43406.1|43386.1|43406.1|43386.1|3
1653882690000|2022-05-30 03:51:30|43404.7|43384.7|43404.7|43384.7|43404.7|43384.7|43404.7|43384.7|6
1653882700000|2022-05-30 03:51:40|43405.9|43385.9|43407.2|43387.2|43407.2|43387.2|43403.4|43383.4|1
1653882710000|2022-05-30 03:51:50|43403.4|43383.4|43412.2|43392.2|43412.2|43392.2|43402.2|43382.2|1
1653882720000|2022-05-30 03:52:00|43407.2|43387.2|43414.7|43394.7|43414.7|43394.7|43407.2|43387.2|4
1653882730000|2022-05-30 03:52:10|43415.9|43395.9|43419.7|43399.7|43419.7|43399.7|43415.9|43395.9|6
1653882770000|2022-05-30 03:52:50|43417.2|43397.2|43417.2|43397.2|43417.2|43397.2|43417.2|43397.2|3
1653882780000|2022-05-30 03:53:00|43418.4|43398.4|43419.5|43399.5|43419.5|43399.5|43418.4|43398.4|1
1653882790000|2022-05-30 03:53:10|43418.4|43398.4|43422.2|43402.2|43422.2|43402.2|43417.2|43397.2|4
1653882800000|2022-05-30 03:53:20|43419.7|43399.7|43417.2|43397.2|43419.7|43399.7|43417.2|43397.2|1
1653882810000|2022-05-30 03:53:30|43416.1|43396.1|43416.1|43396.1|43416.1|43396.1|43416.1|43396.1|0
1653882820000|2022-05-30 03:53:40|43417.2|43397.2|43417.2|43397.2|43417.2|43397.2|43417.2|43397.2|1
1653882840000|2022-05-30 03:54:00|43415.9|43395.9|43417.2|43397.2|43417.2|43397.2|43415.9|43395.9|0
1653882850000|2022-05-30 03:54:10|43414.7|43394.7|43417.2|43397.2|43417.2|43397.2|43414.7|43394.7|0
1653882880000|2022-05-30 03:54:40|43415.9|43395.9|43415.9|43395.9|43415.9|43395.9|43415.9|43395.9|0
1653882890000|2022-05-30 03:54:50|43414.7|43394.7|43412.2|43392.2|43417.2|43397.2|43412.2|43392.2|1
1653882900000|2022-05-30 03:55:00|43417.2|43397.2|43417.2|43397.2|43417.2|43397.2|43417.2|43397.2|0
1653882910000|2022-05-30 03:55:10|43419.7|43399.7|43419.7|43399.7|43419.7|43399.7|43419.7|43399.7|2
1653882930000|2022-05-30 03:55:30|43414.7|43394.7|43414.7|43394.7|43414.7|43394.7|43414.7|43394.7|1
1653882950000|2022-05-30 03:55:50|43412.2|43392.2|43406.1|43386.1|43412.2|43392.2|43406.1|43386.1|3
1653882960000|2022-05-30 03:56:00|43404.7|43384.7|43407.2|43387.2|43407.2|43387.2|43404.7|43384.7|0
1653882970000|2022-05-30 03:56:10|||||||||1
1653882980000|2022-05-30 03:56:20|43408.6|43388.6|43408.6|43388.6|43408.6|43388.6|43408.6|43388.6|1
1653882990000|2022-05-30 03:56:30|43407.2|43387.2|43407.2|43387.2|43407.2|43387.2|43407.2|43387.2|2
1653883010000|2022-05-30 03:56:50|43404.7|43384.7|43404.7|43384.7|43404.7|43384.7|43404.7|43384.7|3
1653883020000|2022-05-30 03:57:00|43400.9|43380.9|43400.9|43380.9|43400.9|43380.9|43400.9|43380.9|0
1653883050000|2022-05-30 03:57:30|43399.7|43379.7|43397.2|43377.2|43399.7|43379.7|43397.2|43377.2|1
1653883080000|2022-05-30 03:58:00|43400.9|43380.9|43402.2|43382.2|43402.2|43382.2|43400.9|43380.9|3
1653883100000|2022-05-30 03:58:20|43403.4|43383.4|43404.7|43384.7|43404.7|43384.7|43403.4|43383.4|1
1653883110000|2022-05-30 03:58:30|43403.6|43383.6|43404.7|43384.7|43404.7|43384.7|43402.2|43382.2|0
1653883120000|2022-05-30 03:58:40|43402.2|43382.2|43402.2|43382.2|43402.2|43382.2|43402.2|43382.2|0
1653883130000|2022-05-30 03:58:50|43400.9|43380.9|43399.7|43379.7|43400.9|43380.9|43399.7|43379.7|0
1653883140000|2022-05-30 03:59:00|43398.4|43378.4|43400.9|43380.9|43400.9|43380.9|43398.4|43378.4|0
1653883150000|2022-05-30 03:59:10|43397.2|43377.2|43397.2|43377.2|43397.2|43377.2|43397.2|43377.2|1
1653883160000|2022-05-30 03:59:20|43396.1|43376.1|43392.2|43372.2|43396.1|43376.1|43392.2|43372.2|0
1653883170000|2022-05-30 03:59:30|43394.7|43374.7|43397.2|43377.2|43402.2|43382.2|43394.7|43374.7|0
1653883180000|2022-05-30 03:59:40|43394.7|43374.7|43397.2|43377.2|43397.2|43377.2|43394.7|43374.7|0
1653883190000|2022-05-30 03:59:50|43399.7|43379.7|43399.7|43379.7|43399.7|43379.7|43399.7|43379.7|0
1653883200000|2022-05-30 04:00:00|43397.2|43377.2|43397.2|43377.2|43397.2|43377.2|43397.2|43377.2|2
1653883220000|2022-05-30 04:00:20|43396.1|43376.1|43397.2|43377.2|43397.2|43377.2|43396.1|43376.1|1
1653883230000|2022-05-30 04:00:30|43396.1|43376.1|43397.2|43377.2|43397.2|43377.2|43396.1|43376.1|0
1653883240000|2022-05-30 04:00:40|43395.9|43375.9|43402.2|43382.2|43402.2|43382.2|43395.9|43375.9|2
1653883260000|2022-05-30 04:01:00|||||||||1
1653883310000|2022-05-30 04:01:50|43404.7|43384.7|43404.7|43384.7|43404.7|43384.7|43404.7|43384.7|1
1653883320000|2022-05-30 04:02:00|43407.2|43387.2|43407.2|43387.2|43407.2|43387.2|43407.2|43387.2|1
1653883340000|2022-05-30 04:02:20|43409.7|43389.7|43409.7|43389.7|43409.7|43389.7|43409.7|43389.7|0
1653883360000|2022-05-30 04:02:40|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|0
1653883370000|2022-05-30 04:02:50|43412.3|43392.3|43414.8|43394.8|43414.8|43394.8|43412.3|43392.3|3
1653883380000|2022-05-30 04:03:00|43416.1|43396.1|43414.8|43394.8|43416.1|43396.1|43414.8|43394.8|1
1653883390000|2022-05-30 04:03:10|||||||||1
1653883430000|2022-05-30 04:03:50|43413.4|43393.4|43412.3|43392.3|43413.4|43393.4|43412.3|43392.3|1
1653883440000|2022-05-30 04:04:00|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|3
1653883450000|2022-05-30 04:04:10|||||||||1
1653883460000|2022-05-30 04:04:20|43415.9|43395.9|43422.3|43402.3|43422.3|43402.3|43415.9|43395.9|7
1653883470000|2022-05-30 04:04:30|||||||||3
1653883490000|2022-05-30 04:04:50|43424.5|43404.5|43427.3|43407.3|43427.3|43407.3|43424.5|43404.5|10
1653883500000|2022-05-30 04:05:00|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|6
1653883510000|2022-05-30 04:05:10|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|4
1653883560000|2022-05-30 04:06:00|43430.9|43410.9|43429.8|43409.8|43430.9|43410.9|43429.8|43409.8|8
1653883590000|2022-05-30 04:06:30|43428.4|43408.4|43427.3|43407.3|43428.4|43408.4|43427.3|43407.3|1
1653883600000|2022-05-30 04:06:40|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|0
1653883620000|2022-05-30 04:07:00|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|2
1653883630000|2022-05-30 04:07:10|43424.8|43404.8|43422.3|43402.3|43424.8|43404.8|43422.3|43402.3|6
1653883710000|2022-05-30 04:08:30|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|0
1653883730000|2022-05-30 04:08:50|43420.9|43400.9|43422.3|43402.3|43422.3|43402.3|43420.9|43400.9|0
1653883740000|2022-05-30 04:09:00|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|0
1653883780000|2022-05-30 04:09:40|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|2
1653883790000|2022-05-30 04:09:50|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|0
1653883800000|2022-05-30 04:10:00|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|2
1653883840000|2022-05-30 04:10:40|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|0
1653883850000|2022-05-30 04:10:50|43423.6|43403.6|43418.6|43398.6|43423.6|43403.6|43418.6|43398.6|2
1653883860000|2022-05-30 04:11:00|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|2
1653883870000|2022-05-30 04:11:10|43416.1|43396.1|43415.9|43395.9|43417.3|43397.3|43414.8|43394.8|0
1653883880000|2022-05-30 04:11:20|43417.3|43397.3|43419.8|43399.8|43419.8|43399.8|43417.3|43397.3|0
1653883890000|2022-05-30 04:11:30|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|0
1653883910000|2022-05-30 04:11:50|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|43407.3|43387.3|5
1653883940000|2022-05-30 04:12:20|43410.9|43390.9|43412.3|43392.3|43412.3|43392.3|43410.9|43390.9|0
1653883950000|2022-05-30 04:12:30|43411.1|43391.1|43402.3|43382.3|43411.1|43391.1|43402.3|43382.3|7
1653883960000|2022-05-30 04:12:40|43397.3|43377.3|43399.8|43379.8|43399.8|43379.8|43394.8|43374.8|6
1653883970000|2022-05-30 04:12:50|43397.3|43377.3|43389.8|43369.8|43397.3|43377.3|43388.4|43368.4|7
1653883990000|2022-05-30 04:13:10|43393.4|43373.4|43394.8|43374.8|43394.8|43374.8|43393.4|43373.4|0
1653884010000|2022-05-30 04:13:30|||||||||1
1653884020000|2022-05-30 04:13:40|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|0
1653884060000|2022-05-30 04:14:20|43397.3|43377.3|43397.3|43377.3|43397.3|43377.3|43397.3|43377.3|2
1653884080000|2022-05-30 04:14:40|43396.1|43376.1|43394.8|43374.8|43397.3|43377.3|43394.8|43374.8|1
1653884100000|2022-05-30 04:15:00|43395.9|43375.9|43397.3|43377.3|43397.3|43377.3|43395.9|43375.9|1
1653884170000|2022-05-30 04:16:10|43398.4|43378.4|43398.4|43378.4|43398.4|43378.4|43398.4|43378.4|0
1653884180000|2022-05-30 04:16:20|43398.6|43378.6|43397.3|43377.3|43398.6|43378.6|43397.3|43377.3|0
1653884200000|2022-05-30 04:16:40|43396.1|43376.1|43394.8|43374.8|43396.1|43376.1|43394.8|43374.8|0
1653884210000|2022-05-30 04:16:50|43395.9|43375.9|43397.3|43377.3|43397.3|43377.3|43394.8|43374.8|0
1653884220000|2022-05-30 04:17:00|43394.8|43374.8|43392.3|43372.3|43394.8|43374.8|43392.3|43372.3|2
1653884240000|2022-05-30 04:17:20|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|1
1653884250000|2022-05-30 04:17:30|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|1
1653884270000|2022-05-30 04:17:50|43384.8|43364.8|43384.8|43364.8|43384.8|43364.8|43384.8|43364.8|0
1653884280000|2022-05-30 04:18:00|43387.3|43367.3|43386.1|43366.1|43387.3|43367.3|43386.1|43366.1|0
1653884290000|2022-05-30 04:18:10|43384.8|43364.8|43384.8|43364.8|43384.8|43364.8|43382.3|43362.3|1
1653884300000|2022-05-30 04:18:20|43382.3|43362.3|43382.3|43362.3|43382.3|43362.3|43382.3|43362.3|0
1653884310000|2022-05-30 04:18:30|43378.4|43358.4|43379.8|43359.8|43379.8|43359.8|43378.4|43358.4|0
1653884320000|2022-05-30 04:18:40|43377.3|43357.3|43382.3|43362.3|43382.3|43362.3|43377.3|43357.3|0
1653884330000|2022-05-30 04:18:50|43378.4|43358.4|43378.6|43358.6|43378.6|43358.6|43378.4|43358.4|0
1653884340000|2022-05-30 04:19:00|43377.3|43357.3|43382.3|43362.3|43382.3|43362.3|43377.3|43357.3|1
1653884350000|2022-05-30 04:19:10|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|0
1653884360000|2022-05-30 04:19:20|43378.6|43358.6|43379.8|43359.8|43379.8|43359.8|43378.4|43358.4|0
1653884370000|2022-05-30 04:19:30|43380.9|43360.9|43382.3|43362.3|43382.3|43362.3|43380.9|43360.9|0
1653884390000|2022-05-30 04:19:50|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|1
1653884430000|2022-05-30 04:20:30|||||||||1
1653884450000|2022-05-30 04:20:50|43375.9|43355.9|43376.1|43356.1|43376.1|43356.1|43375.9|43355.9|1
1653884460000|2022-05-30 04:21:00|43374.8|43354.8|43377.3|43357.3|43377.3|43357.3|43374.8|43354.8|3
1653884470000|2022-05-30 04:21:10|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|0
1653884500000|2022-05-30 04:21:40|43375.9|43355.9|43377.3|43357.3|43377.3|43357.3|43375.9|43355.9|0
1653884510000|2022-05-30 04:21:50|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|0
1653884520000|2022-05-30 04:22:00|43374.8|43354.8|43371.1|43351.1|43374.8|43354.8|43371.1|43351.1|11
1653884540000|2022-05-30 04:22:20|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|0
1653884560000|2022-05-30 04:22:40|43373.6|43353.6|43377.3|43357.3|43379.8|43359.8|43373.6|43353.6|10
1653884580000|2022-05-30 04:23:00|43376.1|43356.1|43377.3|43357.3|43377.3|43357.3|43373.4|43353.4|1
1653884590000|2022-05-30 04:23:10|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|0
1653884600000|2022-05-30 04:23:20|43378.6|43358.6|43377.3|43357.3|43378.6|43358.6|43377.3|43357.3|0
1653884610000|2022-05-30 04:23:30|||||||||1
1653884620000|2022-05-30 04:23:40|43381.1|43361.1|43387.3|43367.3|43387.3|43367.3|43381.1|43361.1|6
1653884630000|2022-05-30 04:23:50|43388.4|43368.4|43388.4|43368.4|43388.4|43368.4|43388.4|43368.4|0
1653884640000|2022-05-30 04:24:00|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|1
1653884670000|2022-05-30 04:24:30|||||||||1
1653884690000|2022-05-30 04:24:50|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|1
1653884700000|2022-05-30 04:25:00|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|2
1653884710000|2022-05-30 04:25:10|43388.6|43368.6|43387.3|43367.3|43388.6|43368.6|43387.3|43367.3|0
1653884750000|2022-05-30 04:25:50|43385.9|43365.9|43382.3|43362.3|43385.9|43365.9|43382.3|43362.3|0
1653884760000|2022-05-30 04:26:00|43384.8|43364.8|43392.3|43372.3|43392.3|43372.3|43384.8|43364.8|2
1653884770000|2022-05-30 04:26:10|||||||||1
1653884790000|2022-05-30 04:26:30|43389.8|43369.8|43388.6|43368.6|43389.8|43369.8|43388.6|43368.6|1
1653884800000|2022-05-30 04:26:40|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|0
1653884810000|2022-05-30 04:26:50|43386.1|43366.1|43386.1|43366.1|43387.3|43367.3|43384.8|43364.8|0
1653884820000|2022-05-30 04:27:00|43384.8|43364.8|43382.3|43362.3|43384.8|43364.8|43382.3|43362.3|1
1653884830000|2022-05-30 04:27:10|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|1
1653884850000|2022-05-30 04:27:30|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|0
1653884860000|2022-05-30 04:27:40|43391.1|43371.1|43394.8|43374.8|43394.8|43374.8|43389.8|43369.8|0
1653884870000|2022-05-30 04:27:50|43393.6|43373.6|43392.3|43372.3|43394.8|43374.8|43392.3|43372.3|0
1653884880000|2022-05-30 04:28:00|43394.8|43374.8|43397.3|43377.3|43397.3|43377.3|43394.8|43374.8|0
1653884890000|2022-05-30 04:28:10|43399.8|43379.8|43402.3|43382.3|43402.3|43382.3|43399.8|43379.8|0
1653884900000|2022-05-30 04:28:20|43400.9|43380.9|43399.5|43379.5|43400.9|43380.9|43398.4|43378.4|2
1653884910000|2022-05-30 04:28:30|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|43399.8|43379.8|0
1653884920000|2022-05-30 04:28:40|43400.9|43380.9|43400.9|43380.9|43400.9|43380.9|43400.9|43380.9|1
1653884930000|2022-05-30 04:28:50|43398.4|43378.4|43397.3|43377.3|43398.4|43378.4|43397.3|43377.3|3
1653884960000|2022-05-30 04:29:20|43399.8|43379.8|43400.9|43380.9|43400.9|43380.9|43399.8|43379.8|0
1653884970000|2022-05-30 04:29:30|43399.8|43379.8|43398.4|43378.4|43400.9|43380.9|43398.4|43378.4|2
1653884980000|2022-05-30 04:29:40|43399.5|43379.5|43403.4|43383.4|43403.4|43383.4|43399.5|43379.5|0
1653885000000|2022-05-30 04:30:00|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|4
1653885020000|2022-05-30 04:30:20|43403.4|43383.4|43403.4|43383.4|43403.4|43383.4|43403.4|43383.4|0
1653885030000|2022-05-30 04:30:30|43404.8|43384.8|43404.8|43384.8|43407.3|43387.3|43403.7|43383.7|6
1653885040000|2022-05-30 04:30:40|43403.4|43383.4|43403.4|43383.4|43403.4|43383.4|43403.4|43383.4|0
1653885050000|2022-05-30 04:30:50|43402|43382|43403.4|43383.4|43403.4|43383.4|43402|43382|0
1653885070000|2022-05-30 04:31:10|||||||||1
1653885080000|2022-05-30 04:31:20|||||||||4
1653885090000|2022-05-30 04:31:30|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|4
1653885100000|2022-05-30 04:31:40|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|0
1653885110000|2022-05-30 04:31:50|43409.8|43389.8|43413.4|43393.4|43414.8|43394.8|43409.8|43389.8|2
1653885120000|2022-05-30 04:32:00|43412.3|43392.3|43418.4|43398.4|43418.4|43398.4|43412.3|43392.3|1
1653885130000|2022-05-30 04:32:10|43420.9|43400.9|43419.8|43399.8|43422.3|43402.3|43419.8|43399.8|5
1653885140000|2022-05-30 04:32:20|43420.9|43400.9|43419.8|43399.8|43422.3|43402.3|43419.8|43399.8|0
1653885160000|2022-05-30 04:32:40|43420.9|43400.9|43422.3|43402.3|43422.3|43402.3|43420.9|43400.9|0
1653885170000|2022-05-30 04:32:50|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|0
1653885180000|2022-05-30 04:33:00|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|0
1653885190000|2022-05-30 04:33:10|||||||||1
1653885200000|2022-05-30 04:33:20|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|1
1653885220000|2022-05-30 04:33:40|43425.9|43405.9|43429.8|43409.8|43429.8|43409.8|43425.9|43405.9|3
1653885230000|2022-05-30 04:33:50|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|1
1653885240000|2022-05-30 04:34:00|||||||||2
1653885250000|2022-05-30 04:34:10|43434.8|43414.8|43437.3|43417.3|43437.3|43417.3|43434.8|43414.8|4
1653885290000|2022-05-30 04:34:50|||||||||2
1653885300000|2022-05-30 04:35:00|43439.8|43419.8|43447.3|43427.3|43451.2|43431.2|43438.7|43418.7|43
1653885310000|2022-05-30 04:35:10|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|3
1653885320000|2022-05-30 04:35:20|43447.3|43427.3|43447.3|43427.3|43447.3|43427.3|43447.3|43427.3|4
1653885330000|2022-05-30 04:35:30|43450.9|43430.9|43453.4|43433.4|43453.4|43433.4|43450.9|43430.9|7
1653885340000|2022-05-30 04:35:40|43454.5|43434.5|43457|43437|43457|43437|43454.5|43434.5|4
1653885350000|2022-05-30 04:35:50|43458.4|43438.4|43457.3|43437.3|43458.4|43438.4|43454.8|43434.8|6
1653885360000|2022-05-30 04:36:00|43459.8|43439.8|43454.8|43434.8|43459.8|43439.8|43454.8|43434.8|5
1653885380000|2022-05-30 04:36:20|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|5
1653885390000|2022-05-30 04:36:30|43456.2|43436.2|43457.3|43437.3|43457.3|43437.3|43454.8|43434.8|1
1653885400000|2022-05-30 04:36:40|43454.8|43434.8|43457.3|43437.3|43457.3|43437.3|43454.8|43434.8|1
1653885410000|2022-05-30 04:36:50|43454.8|43434.8|43455.9|43435.9|43457.3|43437.3|43454.8|43434.8|0
1653885420000|2022-05-30 04:37:00|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|1
1653885430000|2022-05-30 04:37:10|||||||||4
1653885450000|2022-05-30 04:37:30|43456.2|43436.2|43457.3|43437.3|43457.3|43437.3|43454.8|43434.8|0
1653885480000|2022-05-30 04:38:00|43454.5|43434.5|43454.8|43434.8|43457.3|43437.3|43454.5|43434.5|3
1653885490000|2022-05-30 04:38:10|43452.3|43432.3|43450.9|43430.9|43452.3|43432.3|43450.9|43430.9|2
1653885510000|2022-05-30 04:38:30|43447|43427|43445.9|43425.9|43447|43427|43445.9|43425.9|2
1653885520000|2022-05-30 04:38:40|43444.8|43424.8|43447.3|43427.3|43449.8|43429.8|43444.8|43424.8|3
1653885530000|2022-05-30 04:38:50|43445.9|43425.9|43445.9|43425.9|43445.9|43425.9|43445.9|43425.9|0
1653885540000|2022-05-30 04:39:00|43448.4|43428.4|43447.3|43427.3|43450.9|43430.9|43447.3|43427.3|1
1653885560000|2022-05-30 04:39:20|||||||||2
1653885570000|2022-05-30 04:39:30|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|0
1653885590000|2022-05-30 04:39:50|||||||||2
1653885600000|2022-05-30 04:40:00|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|1
1653885630000|2022-05-30 04:40:30|43441.2|43421.2|43439.8|43419.8|43441.2|43421.2|43439.8|43419.8|2
1653885640000|2022-05-30 04:40:40|43435|43415|43433.7|43413.7|43435|43415|43433.7|43413.7|1
1653885650000|2022-05-30 04:40:50|43427.3|43407.3|43419.5|43399.5|43427.3|43407.3|43419.5|43399.5|0
1653885660000|2022-05-30 04:41:00|43417|43397|43414.8|43394.8|43418.4|43398.4|43414.8|43394.8|1
1653885670000|2022-05-30 04:41:10|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|1
1653885740000|2022-05-30 04:42:20|43421.2|43401.2|43417.3|43397.3|43421.2|43401.2|43417.3|43397.3|2
1653885760000|2022-05-30 04:42:40|43418.7|43398.7|43418.7|43398.7|43418.7|43398.7|43418.7|43398.7|0
1653885790000|2022-05-30 04:43:10|||||||||1
1653885800000|2022-05-30 04:43:20|43417.3|43397.3|43417.3|43397.3|43419.8|43399.8|43417.3|43397.3|1
1653885810000|2022-05-30 04:43:30|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|2
1653885820000|2022-05-30 04:43:40|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|0
1653885830000|2022-05-30 04:43:50|||||||||1
1653885840000|2022-05-30 04:44:00|43409.8|43389.8|43412.3|43392.3|43412.3|43392.3|43407.3|43387.3|3
1653885850000|2022-05-30 04:44:10|43413.7|43393.7|43414.8|43394.8|43414.8|43394.8|43413.7|43393.7|0
1653885860000|2022-05-30 04:44:20|43415.9|43395.9|43419.8|43399.8|43419.8|43399.8|43415.9|43395.9|0
1653885870000|2022-05-30 04:44:30|43418.4|43398.4|43419.8|43399.8|43419.8|43399.8|43417.3|43397.3|0
1653885880000|2022-05-30 04:44:40|43418.4|43398.4|43418.4|43398.4|43418.4|43398.4|43418.4|43398.4|1
1653885890000|2022-05-30 04:44:50|43419.5|43399.5|43418.4|43398.4|43420.9|43400.9|43418.4|43398.4|0
1653885900000|2022-05-30 04:45:00|43420.9|43400.9|43419.8|43399.8|43420.9|43400.9|43418.4|43398.4|2
1653885910000|2022-05-30 04:45:10|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|4
1653885920000|2022-05-30 04:45:20|||||||||1
1653885930000|2022-05-30 04:45:30|43417.3|43397.3|43414.8|43394.8|43417.3|43397.3|43414.8|43394.8|0
1653885940000|2022-05-30 04:45:40|43411.2|43391.2|43411.2|43391.2|43411.2|43391.2|43411.2|43391.2|0
1653885950000|2022-05-30 04:45:50|43409.8|43389.8|43408.7|43388.7|43409.8|43389.8|43407.3|43387.3|1
1653885960000|2022-05-30 04:46:00|43407.3|43387.3|43408.7|43388.7|43408.7|43388.7|43407.3|43387.3|1
1653885970000|2022-05-30 04:46:10|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|4
1653885980000|2022-05-30 04:46:20|43408.4|43388.4|43406.2|43386.2|43408.4|43388.4|43406.2|43386.2|2
1653885990000|2022-05-30 04:46:30|43403.7|43383.7|43402.3|43382.3|43403.7|43383.7|43401.2|43381.2|0
1653886000000|2022-05-30 04:46:40|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|0
1653886020000|2022-05-30 04:47:00|43405.9|43385.9|43407.3|43387.3|43409.8|43389.8|43405.9|43385.9|1
1653886030000|2022-05-30 04:47:10|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|0
1653886040000|2022-05-30 04:47:20|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|0
1653886060000|2022-05-30 04:47:40|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|0
1653886080000|2022-05-30 04:48:00|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|1
1653886090000|2022-05-30 04:48:10|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|0
1653886100000|2022-05-30 04:48:20|43415.9|43395.9|43417.3|43397.3|43417.3|43397.3|43414.8|43394.8|1
1653886110000|2022-05-30 04:48:30|||||||||5
1653886120000|2022-05-30 04:48:40|43418.7|43398.7|43419.8|43399.8|43419.8|43399.8|43418.7|43398.7|0
1653886170000|2022-05-30 04:49:30|43417.3|43397.3|43419.8|43399.8|43419.8|43399.8|43417.3|43397.3|0
1653886180000|2022-05-30 04:49:40|43417.3|43397.3|43419.8|43399.8|43419.8|43399.8|43417.3|43397.3|1
1653886200000|2022-05-30 04:50:00|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|0
1653886220000|2022-05-30 04:50:20|43416.2|43396.2|43414.8|43394.8|43416.2|43396.2|43414.8|43394.8|4
1653886230000|2022-05-30 04:50:30|||||||||1
1653886240000|2022-05-30 04:50:40|43413.4|43393.4|43412.3|43392.3|43413.4|43393.4|43412.3|43392.3|1
1653886260000|2022-05-30 04:51:00|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|2
1653886280000|2022-05-30 04:51:20|43413.7|43393.7|43413.7|43393.7|43413.7|43393.7|43413.7|43393.7|1
1653886290000|2022-05-30 04:51:30|43412.3|43392.3|43409.8|43389.8|43412.3|43392.3|43409.8|43389.8|0
1653886300000|2022-05-30 04:51:40|43408.4|43388.4|43402.3|43382.3|43408.4|43388.4|43402.3|43382.3|1
1653886310000|2022-05-30 04:51:50|43399.8|43379.8|43402.3|43382.3|43402.3|43382.3|43399.8|43379.8|0
1653886320000|2022-05-30 04:52:00|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|0
1653886330000|2022-05-30 04:52:10|43401.2|43381.2|43402.3|43382.3|43402.3|43382.3|43401.2|43381.2|0
1653886340000|2022-05-30 04:52:20|43398.4|43378.4|43398.4|43378.4|43398.4|43378.4|43398.4|43378.4|1
1653886350000|2022-05-30 04:52:30|43397.3|43377.3|43392.3|43372.3|43397.3|43377.3|43392.3|43372.3|1
1653886360000|2022-05-30 04:52:40|43394.8|43374.8|43393.7|43373.7|43394.8|43374.8|43393.7|43373.7|1
1653886370000|2022-05-30 04:52:50|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|0
1653886380000|2022-05-30 04:53:00|43394.8|43374.8|43397.3|43377.3|43397.3|43377.3|43394.8|43374.8|1
1653886400000|2022-05-30 04:53:20|43398.4|43378.4|43399.8|43379.8|43401.2|43381.2|43398.4|43378.4|2
1653886410000|2022-05-30 04:53:30|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|0
1653886420000|2022-05-30 04:53:40|43403.4|43383.4|43403.4|43383.4|43405.9|43385.9|43403.4|43383.4|1
1653886440000|2022-05-30 04:54:00|43405.9|43385.9|43404.8|43384.8|43405.9|43385.9|43404.8|43384.8|2
1653886450000|2022-05-30 04:54:10|43403.4|43383.4|43404.8|43384.8|43407.3|43387.3|43403.4|43383.4|0
1653886470000|2022-05-30 04:54:30|43405.9|43385.9|43407.3|43387.3|43407.3|43387.3|43405.9|43385.9|0
1653886480000|2022-05-30 04:54:40|43404.8|43384.8|43407.3|43387.3|43407.3|43387.3|43404.8|43384.8|0
1653886510000|2022-05-30 04:55:10|43408.7|43388.7|43408.7|43388.7|43408.7|43388.7|43408.7|43388.7|0
1653886530000|2022-05-30 04:55:30|43411.2|43391.2|43411.2|43391.2|43411.2|43391.2|43411.2|43391.2|1
1653886560000|2022-05-30 04:56:00|43412.3|43392.3|43419.8|43399.8|43419.8|43399.8|43412.3|43392.3|2
1653886570000|2022-05-30 04:56:10|43418.7|43398.7|43417.3|43397.3|43420.9|43400.9|43417.3|43397.3|1
1653886600000|2022-05-30 04:56:40|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|0
1653886610000|2022-05-30 04:56:50|43413.4|43393.4|43412.3|43392.3|43413.4|43393.4|43412.3|43392.3|0
1653886620000|2022-05-30 04:57:00|43409.8|43389.8|43412.3|43392.3|43412.3|43392.3|43409.8|43389.8|2
1653886630000|2022-05-30 04:57:10|43410.9|43390.9|43407.3|43387.3|43410.9|43390.9|43407.3|43387.3|0
1653886650000|2022-05-30 04:57:30|||||||||1
1653886660000|2022-05-30 04:57:40|43404.8|43384.8|43403.4|43383.4|43404.8|43384.8|43403.4|43383.4|2
1653886670000|2022-05-30 04:57:50|43402.3|43382.3|43397.3|43377.3|43402.3|43382.3|43397.3|43377.3|0
1653886680000|2022-05-30 04:58:00|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|2
1653886690000|2022-05-30 04:58:10|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|1
1653886700000|2022-05-30 04:58:20|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|0
1653886710000|2022-05-30 04:58:30|43404.8|43384.8|43402.3|43382.3|43404.8|43384.8|43402.3|43382.3|0
1653886720000|2022-05-30 04:58:40|43404.8|43384.8|43402.3|43382.3|43404.8|43384.8|43402.3|43382.3|0
1653886730000|2022-05-30 04:58:50|||||||||1
1653886740000|2022-05-30 04:59:00|43404.8|43384.8|43405.9|43385.9|43407.3|43387.3|43402.3|43382.3|1
1653886750000|2022-05-30 04:59:10|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|0
1653886780000|2022-05-30 04:59:40|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|0
1653886790000|2022-05-30 04:59:50|43412.3|43392.3|43407.3|43387.3|43412.3|43392.3|43407.3|43387.3|0
1653886800000|2022-05-30 05:00:00|43408.4|43388.4|43402.3|43382.3|43408.7|43388.7|43402.3|43382.3|2
1653886810000|2022-05-30 05:00:10|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|0
1653886820000|2022-05-30 05:00:20|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|43397.3|43377.3|0
1653886840000|2022-05-30 05:00:40|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|1
1653886850000|2022-05-30 05:00:50|43402.3|43382.3|43404.8|43384.8|43404.8|43384.8|43402.3|43382.3|0
1653886860000|2022-05-30 05:01:00|43405.9|43385.9|43402.3|43382.3|43407.3|43387.3|43402.3|43382.3|6
1653886870000|2022-05-30 05:01:10|||||||||1
1653886880000|2022-05-30 05:01:20|43399.8|43379.8|43394.8|43374.8|43399.8|43379.8|43394.8|43374.8|6
1653886900000|2022-05-30 05:01:40|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|1
1653886910000|2022-05-30 05:01:50|43391.2|43371.2|43392.3|43372.3|43392.3|43372.3|43389.8|43369.8|0
1653886920000|2022-05-30 05:02:00|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|4
1653886930000|2022-05-30 05:02:10|43395.9|43375.9|43392.3|43372.3|43397.3|43377.3|43392.3|43372.3|0
1653886940000|2022-05-30 05:02:20|43394.8|43374.8|43393.7|43373.7|43394.8|43374.8|43393.7|43373.7|1
1653886950000|2022-05-30 05:02:30|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|43392.3|43372.3|0
1653886960000|2022-05-30 05:02:40|43395.9|43375.9|43397.3|43377.3|43397.3|43377.3|43395.9|43375.9|0
1653886980000|2022-05-30 05:03:00|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|4
1653887020000|2022-05-30 05:03:40|43397.3|43377.3|43397.3|43377.3|43397.3|43377.3|43397.3|43377.3|1
1653887040000|2022-05-30 05:04:00|43399.8|43379.8|43402.3|43382.3|43402.3|43382.3|43399.8|43379.8|4
1653887050000|2022-05-30 05:04:10|43403.7|43383.7|43412.3|43392.3|43413.4|43393.4|43403.7|43383.7|2
1653887070000|2022-05-30 05:04:30|43413.7|43393.7|43412.3|43392.3|43416.2|43396.2|43412.3|43392.3|0
1653887090000|2022-05-30 05:04:50|43413.4|43393.4|43419.8|43399.8|43419.8|43399.8|43413.4|43393.4|0
1653887120000|2022-05-30 05:05:20|43420.9|43400.9|43422.3|43402.3|43422.3|43402.3|43420.9|43400.9|2
1653887130000|2022-05-30 05:05:30|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|4
1653887140000|2022-05-30 05:05:40|43428.4|43408.4|43432.3|43412.3|43432.3|43412.3|43427.3|43407.3|0
1653887150000|2022-05-30 05:05:50|43430.1|43410.1|43427.3|43407.3|43430.1|43410.1|43427.3|43407.3|0
1653887160000|2022-05-30 05:06:00|43429.8|43409.8|43432.3|43412.3|43432.3|43412.3|43429.8|43409.8|2
1653887170000|2022-05-30 05:06:10|43433.4|43413.4|43432.3|43412.3|43437.3|43417.3|43432.3|43412.3|8
1653887180000|2022-05-30 05:06:20|43429.8|43409.8|43419.8|43399.8|43429.8|43409.8|43419.8|43399.8|1
1653887190000|2022-05-30 05:06:30|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|0
1653887200000|2022-05-30 05:06:40|43421.2|43401.2|43417.3|43397.3|43421.2|43401.2|43414.8|43394.8|3
1653887210000|2022-05-30 05:06:50|43416.2|43396.2|43414.8|43394.8|43416.2|43396.2|43414.8|43394.8|2
1653887220000|2022-05-30 05:07:00|43412.3|43392.3|43401.2|43381.2|43412.3|43392.3|43401.2|43381.2|2
1653887230000|2022-05-30 05:07:10|43403.7|43383.7|43401.2|43381.2|43403.7|43383.7|43401.2|43381.2|0
1653887240000|2022-05-30 05:07:20|43403.7|43383.7|43403.7|43383.7|43403.7|43383.7|43403.7|43383.7|0
1653887250000|2022-05-30 05:07:30|43405.1|43385.1|43405.1|43385.1|43406.2|43386.2|43405.1|43385.1|1
1653887260000|2022-05-30 05:07:40|43403.7|43383.7|43403.7|43383.7|43403.7|43383.7|43403.7|43383.7|0
1653887280000|2022-05-30 05:08:00|43402.3|43382.3|43407.3|43387.3|43407.3|43387.3|43402.3|43382.3|0
1653887290000|2022-05-30 05:08:10|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|4
1653887300000|2022-05-30 05:08:20|43405.9|43385.9|43412.3|43392.3|43412.3|43392.3|43405.9|43385.9|2
1653887310000|2022-05-30 05:08:30|43411.2|43391.2|43407.3|43387.3|43412.3|43392.3|43407.3|43387.3|1
1653887350000|2022-05-30 05:09:10|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|0
1653887360000|2022-05-30 05:09:20|43403.7|43383.7|43403.4|43383.4|43404.8|43384.8|43402.3|43382.3|1
1653887380000|2022-05-30 05:09:40|43404.8|43384.8|43405.9|43385.9|43405.9|43385.9|43404.8|43384.8|8
1653887390000|2022-05-30 05:09:50|43407.3|43387.3|43409.8|43389.8|43409.8|43389.8|43407.3|43387.3|0
1653887400000|2022-05-30 05:10:00|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|43404.8|43384.8|2
1653887420000|2022-05-30 05:10:20|43406.2|43386.2|43404.8|43384.8|43407.3|43387.3|43404.8|43384.8|1
1653887430000|2022-05-30 05:10:30|43405.9|43385.9|43407.3|43387.3|43407.3|43387.3|43404.8|43384.8|0
1653887440000|2022-05-30 05:10:40|43408.7|43388.7|43411.2|43391.2|43411.2|43391.2|43408.7|43388.7|2
1653887450000|2022-05-30 05:10:50|43409.8|43389.8|43407.3|43387.3|43411.2|43391.2|43407.3|43387.3|0
1653887460000|2022-05-30 05:11:00|43409.8|43389.8|43418.7|43398.7|43418.7|43398.7|43409.8|43389.8|6
1653887470000|2022-05-30 05:11:10|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|0
1653887480000|2022-05-30 05:11:20|43422.3|43402.3|43424.8|43404.8|43424.8|43404.8|43422.3|43402.3|2
1653887490000|2022-05-30 05:11:30|43425.9|43405.9|43425.9|43405.9|43425.9|43405.9|43425.9|43405.9|0
1653887500000|2022-05-30 05:11:40|43424.8|43404.8|43427.3|43407.3|43427.3|43407.3|43424.8|43404.8|0
1653887510000|2022-05-30 05:11:50|43428.7|43408.7|43428.7|43408.7|43428.7|43408.7|43427.3|43407.3|0
1653887520000|2022-05-30 05:12:00|43427.3|43407.3|43432.3|43412.3|43432.3|43412.3|43427.3|43407.3|3
1653887540000|2022-05-30 05:12:20|43431.2|43411.2|43427.3|43407.3|43431.2|43411.2|43427.3|43407.3|4
1653887560000|2022-05-30 05:12:40|43426.2|43406.2|43421.2|43401.2|43426.2|43406.2|43419.8|43399.8|0
1653887580000|2022-05-30 05:13:00|43419.8|43399.8|43429.8|43409.8|43429.8|43409.8|43419.8|43399.8|3
1653887590000|2022-05-30 05:13:10|43428.7|43408.7|43428.7|43408.7|43428.7|43408.7|43428.7|43408.7|0
1653887600000|2022-05-30 05:13:20|43429.8|43409.8|43431.2|43411.2|43431.2|43411.2|43429.8|43409.8|0
1653887610000|2022-05-30 05:13:30|43432.3|43412.3|43434.8|43414.8|43434.8|43414.8|43432.3|43412.3|3
1653887620000|2022-05-30 05:13:40|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|0
1653887630000|2022-05-30 05:13:50|43438.4|43418.4|43440.9|43420.9|43440.9|43420.9|43438.4|43418.4|1
1653887640000|2022-05-30 05:14:00|43442.3|43422.3|43448.2|43428.2|43449.5|43429.5|43442.3|43422.3|18
1653887650000|2022-05-30 05:14:10|43449.3|43429.3|43450.9|43430.9|43452|43432|43449.3|43429.3|0
1653887660000|2022-05-30 05:14:20|43448.7|43428.7|43443.4|43423.4|43448.7|43428.7|43443.4|43423.4|4
1653887670000|2022-05-30 05:14:30|43442.3|43422.3|43437.3|43417.3|43442.3|43422.3|43437.3|43417.3|0
1653887680000|2022-05-30 05:14:40|43436.2|43416.2|43437.3|43417.3|43437.3|43417.3|43434.8|43414.8|0
1653887690000|2022-05-30 05:14:50|43438.4|43418.4|43439.8|43419.8|43439.8|43419.8|43438.4|43418.4|0
1653887700000|2022-05-30 05:15:00|43437.3|43417.3|43441.2|43421.2|43441.2|43421.2|43437.3|43417.3|0
1653887710000|2022-05-30 05:15:10|43442.3|43422.3|43443.4|43423.4|43443.4|43423.4|43442.3|43422.3|0
1653887720000|2022-05-30 05:15:20|43442.3|43422.3|43445.9|43425.9|43445.9|43425.9|43442.3|43422.3|1
1653887730000|2022-05-30 05:15:30|43444.8|43424.8|43438.7|43418.7|43444.8|43424.8|43438.7|43418.7|0
1653887760000|2022-05-30 05:16:00|43436.2|43416.2|43438.7|43418.7|43438.7|43418.7|43436.2|43416.2|11
1653887770000|2022-05-30 05:16:10|43437.3|43417.3|43438.7|43418.7|43438.7|43418.7|43437.3|43417.3|0
1653887780000|2022-05-30 05:16:20|43436.2|43416.2|43432.3|43412.3|43436.2|43416.2|43430.9|43410.9|0
1653887790000|2022-05-30 05:16:30|43430.9|43410.9|43437.3|43417.3|43437.3|43417.3|43430.9|43410.9|5
1653887800000|2022-05-30 05:16:40|43435.9|43415.9|43429.8|43409.8|43435.9|43415.9|43429.8|43409.8|1
1653887820000|2022-05-30 05:17:00|43430.9|43410.9|43430.9|43410.9|43432.3|43412.3|43428.4|43408.4|0
1653887830000|2022-05-30 05:17:10|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|0
1653887870000|2022-05-30 05:17:50|43437.3|43417.3|43438.7|43418.7|43438.7|43418.7|43437.3|43417.3|1
1653887880000|2022-05-30 05:18:00|43437.3|43417.3|43444.8|43424.8|43447.3|43427.3|43437.3|43417.3|9
1653887890000|2022-05-30 05:18:10|43442.3|43422.3|43447.3|43427.3|43447.3|43427.3|43442.3|43422.3|1
1653887920000|2022-05-30 05:18:40|43448.7|43428.7|43449.8|43429.8|43449.8|43429.8|43448.4|43428.4|0
1653887930000|2022-05-30 05:18:50|43447.3|43427.3|43443.4|43423.4|43447.3|43427.3|43442.3|43422.3|6
1653887940000|2022-05-30 05:19:00|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|43442.3|43422.3|0
1653887960000|2022-05-30 05:19:20|43443.4|43423.4|43442.3|43422.3|43444.8|43424.8|43442.3|43422.3|1
1653887970000|2022-05-30 05:19:30|43444.8|43424.8|43447.3|43427.3|43447.3|43427.3|43442.3|43422.3|2
1653887990000|2022-05-30 05:19:50|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|0
1653888000000|2022-05-30 05:20:00|43447.3|43427.3|43447.3|43427.3|43447.3|43427.3|43447.3|43427.3|1
1653888010000|2022-05-30 05:20:10|||||||||1
1653888020000|2022-05-30 05:20:20|||||||||2
1653888030000|2022-05-30 05:20:30|43445.9|43425.9|43445.9|43425.9|43445.9|43425.9|43445.9|43425.9|0
1653888040000|2022-05-30 05:20:40|43444.5|43424.5|43443.4|43423.4|43444.5|43424.5|43442|43422|0
1653888050000|2022-05-30 05:20:50|43442|43422|43438.4|43418.4|43442|43422|43438.4|43418.4|1
1653888060000|2022-05-30 05:21:00|43439.5|43419.5|43438.4|43418.4|43440.9|43420.9|43437|43417|2
1653888070000|2022-05-30 05:21:10|43437.3|43417.3|43435.9|43415.9|43437.3|43417.3|43435.9|43415.9|3
1653888080000|2022-05-30 05:21:20|43434.8|43414.8|43436.2|43416.2|43436.2|43416.2|43434.8|43414.8|1
1653888090000|2022-05-30 05:21:30|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|0
1653888100000|2022-05-30 05:21:40|43438.7|43418.7|43438.7|43418.7|43438.7|43418.7|43437.3|43417.3|0
1653888110000|2022-05-30 05:21:50|43437.3|43417.3|43441.2|43421.2|43441.2|43421.2|43437.3|43417.3|0
1653888120000|2022-05-30 05:22:00|43442.3|43422.3|43444.8|43424.8|43444.8|43424.8|43442.3|43422.3|0
1653888150000|2022-05-30 05:22:30|||||||||2
1653888160000|2022-05-30 05:22:40|43443.4|43423.4|43444.8|43424.8|43444.8|43424.8|43443.4|43423.4|1
1653888170000|2022-05-30 05:22:50|43443.7|43423.7|43442.3|43422.3|43443.7|43423.7|43440.9|43420.9|1
1653888180000|2022-05-30 05:23:00|43443.4|43423.4|43443.4|43423.4|43443.4|43423.4|43443.4|43423.4|1
1653888220000|2022-05-30 05:23:40|43442.3|43422.3|43438.4|43418.4|43443.4|43423.4|43438.4|43418.4|4
1653888230000|2022-05-30 05:23:50|43440.9|43420.9|43437.3|43417.3|43440.9|43420.9|43437.3|43417.3|0
1653888250000|2022-05-30 05:24:10|43434.8|43414.8|43437.3|43417.3|43437.3|43417.3|43432.3|43412.3|3
1653888260000|2022-05-30 05:24:20|43433.4|43413.4|43432.3|43412.3|43434.8|43414.8|43432.3|43412.3|4
1653888270000|2022-05-30 05:24:30|43433.4|43413.4|43432.3|43412.3|43434.8|43414.8|43432.3|43412.3|0
1653888290000|2022-05-30 05:24:50|43430.9|43410.9|43421.2|43401.2|43430.9|43410.9|43421.2|43401.2|2
1653888300000|2022-05-30 05:25:00|43419.8|43399.8|43412.3|43392.3|43419.8|43399.8|43412.3|43392.3|5
1653888320000|2022-05-30 05:25:20|43414.5|43394.5|43413.4|43393.4|43415.9|43395.9|43413.4|43393.4|2
1653888330000|2022-05-30 05:25:30|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|0
1653888350000|2022-05-30 05:25:50|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|1
1653888360000|2022-05-30 05:26:00|43407.3|43387.3|43409.8|43389.8|43409.8|43389.8|43407.3|43387.3|0
1653888370000|2022-05-30 05:26:10|43412.3|43392.3|43415.9|43395.9|43415.9|43395.9|43412.3|43392.3|2
1653888380000|2022-05-30 05:26:20|43417.3|43397.3|43417.3|43397.3|43419.8|43399.8|43415.9|43395.9|1
1653888390000|2022-05-30 05:26:30|43415.9|43395.9|43415.9|43395.9|43415.9|43395.9|43415.9|43395.9|0
1653888400000|2022-05-30 05:26:40|43417.3|43397.3|43414.8|43394.8|43417.3|43397.3|43414.8|43394.8|1
1653888420000|2022-05-30 05:27:00|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|0
1653888430000|2022-05-30 05:27:10|43415.9|43395.9|43417.3|43397.3|43417.3|43397.3|43415.9|43395.9|0
1653888440000|2022-05-30 05:27:20|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|1
1653888450000|2022-05-30 05:27:30|43421.2|43401.2|43417.3|43397.3|43421.2|43401.2|43417.3|43397.3|0
1653888470000|2022-05-30 05:27:50|43422.3|43402.3|43418.7|43398.7|43422.3|43402.3|43418.7|43398.7|0
1653888480000|2022-05-30 05:28:00|43417.3|43397.3|43427.3|43407.3|43427.3|43407.3|43417.3|43397.3|2
1653888500000|2022-05-30 05:28:20|43428.4|43408.4|43427.3|43407.3|43428.4|43408.4|43427.3|43407.3|0
1653888520000|2022-05-30 05:28:40|43423.7|43403.7|43422.6|43402.6|43423.7|43403.7|43422.6|43402.6|0
1653888530000|2022-05-30 05:28:50|43421.2|43401.2|43413.7|43393.7|43421.2|43401.2|43412.3|43392.3|1
1653888540000|2022-05-30 05:29:00|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|2
1653888560000|2022-05-30 05:29:20|43411.2|43391.2|43409.8|43389.8|43411.2|43391.2|43409.8|43389.8|1
1653888570000|2022-05-30 05:29:30|43408.7|43388.7|43407.3|43387.3|43409.8|43389.8|43407.3|43387.3|3
1653888580000|2022-05-30 05:29:40|43406.2|43386.2|43402.3|43382.3|43406.2|43386.2|43397.3|43377.3|5
1653888590000|2022-05-30 05:29:50|43404.8|43384.8|43404.8|43384.8|43407.3|43387.3|43404.8|43384.8|1
1653888600000|2022-05-30 05:30:00|43407.3|43387.3|43422.3|43402.3|43431.2|43411.2|43407.3|43387.3|31
1653888610000|2022-05-30 05:30:10|43424.8|43404.8|43422.3|43402.3|43429.8|43409.8|43422.3|43402.3|23
1653888620000|2022-05-30 05:30:20|43425.9|43405.9|43437.3|43417.3|43437.3|43417.3|43425.9|43405.9|7
1653888630000|2022-05-30 05:30:30|43436.2|43416.2|43432.3|43412.3|43436.2|43416.2|43432.3|43412.3|1
1653888640000|2022-05-30 05:30:40|43430.9|43410.9|43425.9|43405.9|43430.9|43410.9|43425.9|43405.9|4
1653888650000|2022-05-30 05:30:50|43428.4|43408.4|43432.3|43412.3|43432.3|43412.3|43428.4|43408.4|5
1653888660000|2022-05-30 05:31:00|43433.4|43413.4|43435.9|43415.9|43435.9|43415.9|43430.9|43410.9|9
1653888670000|2022-05-30 05:31:10|43437.3|43417.3|43441.2|43421.2|43441.2|43421.2|43437.3|43417.3|3
1653888680000|2022-05-30 05:31:20|43442.3|43422.3|43444.8|43424.8|43444.8|43424.8|43442.3|43422.3|3
1653888690000|2022-05-30 05:31:30|43445.9|43425.9|43445.9|43425.9|43447.1|43427.1|43444.8|43424.8|2
1653888710000|2022-05-30 05:31:50|43444.8|43424.8|43439.8|43419.8|43444.8|43424.8|43439.8|43419.8|5
1653888720000|2022-05-30 05:32:00|43438.7|43418.7|43420.9|43400.9|43438.7|43418.7|43420.9|43400.9|9
1653888730000|2022-05-30 05:32:10|43419.6|43399.6|43419.8|43399.8|43420.9|43400.9|43417.3|43397.3|5
1653888740000|2022-05-30 05:32:20|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|43417.3|43397.3|2
1653888750000|2022-05-30 05:32:30|43419.8|43399.8|43415.9|43395.9|43419.8|43399.8|43415.9|43395.9|0
1653888770000|2022-05-30 05:32:50|43417.3|43397.3|43423.4|43403.4|43423.4|43403.4|43417.3|43397.3|7
1653888780000|2022-05-30 05:33:00|43424.8|43404.8|43430.9|43410.9|43430.9|43410.9|43424.8|43404.8|4
1653888790000|2022-05-30 05:33:10|43432.1|43412.1|43432.1|43412.1|43433.4|43413.4|43432.1|43412.1|2
1653888800000|2022-05-30 05:33:20|43433.4|43413.4|43433.4|43413.4|43433.4|43413.4|43433.4|43413.4|0
1653888810000|2022-05-30 05:33:30|43434.6|43414.6|43442.1|43422.1|43442.1|43422.1|43434.6|43414.6|3
1653888820000|2022-05-30 05:33:40|43443.2|43423.2|43440.9|43420.9|43443.2|43423.2|43440.9|43420.9|1
1653888830000|2022-05-30 05:33:50|43439.8|43419.8|43440.9|43420.9|43440.9|43420.9|43438.4|43418.4|0
1653888840000|2022-05-30 05:34:00|43442.3|43422.3|43437.3|43417.3|43442.3|43422.3|43437.3|43417.3|1
1653888850000|2022-05-30 05:34:10|43435.9|43415.9|43435.9|43415.9|43435.9|43415.9|43435.9|43415.9|0
1653888860000|2022-05-30 05:34:20|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|0
1653888870000|2022-05-30 05:34:30|43435.9|43415.9|43435.9|43415.9|43435.9|43415.9|43435.9|43415.9|1
1653888880000|2022-05-30 05:34:40|43434.8|43414.8|43440.9|43420.9|43440.9|43420.9|43434.8|43414.8|3
1653888890000|2022-05-30 05:34:50|43442.1|43422.1|43447.1|43427.1|43447.1|43427.1|43442.1|43422.1|1
1653888900000|2022-05-30 05:35:00|43445.9|43425.9|43448.4|43428.4|43448.4|43428.4|43444.6|43424.6|5
1653888910000|2022-05-30 05:35:10|43450.7|43430.7|43473.4|43453.4|43473.4|43453.4|43450.7|43430.7|32
1653888920000|2022-05-30 05:35:20|43477.1|43457.1|43475.9|43455.9|43478.4|43458.4|43475.9|43455.9|6
1653888930000|2022-05-30 05:35:30|43474.8|43454.8|43472.3|43452.3|43474.8|43454.8|43472.3|43452.3|4
1653888940000|2022-05-30 05:35:40|43470.9|43450.9|43472.3|43452.3|43472.3|43452.3|43470.9|43450.9|0
1653888950000|2022-05-30 05:35:50|43474.8|43454.8|43472.3|43452.3|43474.8|43454.8|43470.9|43450.9|1
1653888960000|2022-05-30 05:36:00|43474.8|43454.8|43477.3|43457.3|43480.9|43460.9|43474.8|43454.8|8
1653888970000|2022-05-30 05:36:10|43474.8|43454.8|43477.3|43457.3|43477.3|43457.3|43474.8|43454.8|5
1653888980000|2022-05-30 05:36:20|43478.4|43458.4|43477.3|43457.3|43479.8|43459.8|43477.3|43457.3|6
1653888990000|2022-05-30 05:36:30|43476.2|43456.2|43475.9|43455.9|43479.8|43459.8|43474.8|43454.8|1
1653889000000|2022-05-30 05:36:40|43474.8|43454.8|43475.9|43455.9|43477.3|43457.3|43472.3|43452.3|1
1653889010000|2022-05-30 05:36:50|43474.8|43454.8|43474.8|43454.8|43477.3|43457.3|43474.8|43454.8|1
1653889020000|2022-05-30 05:37:00|43472.3|43452.3|43469.8|43449.8|43472.3|43452.3|43469.8|43449.8|4
1653889030000|2022-05-30 05:37:10|43470.9|43450.9|43467.3|43447.3|43470.9|43450.9|43467.3|43447.3|3
1653889040000|2022-05-30 05:37:20|43468.4|43448.4|43470.9|43450.9|43470.9|43450.9|43468.4|43448.4|0
1653889050000|2022-05-30 05:37:30|43472.3|43452.3|43468.4|43448.4|43472.3|43452.3|43468.4|43448.4|0
1653889060000|2022-05-30 05:37:40|43470.9|43450.9|43472.3|43452.3|43472.3|43452.3|43470.9|43450.9|0
1653889070000|2022-05-30 05:37:50|43474.8|43454.8|43479.8|43459.8|43479.8|43459.8|43474.8|43454.8|3
1653889080000|2022-05-30 05:38:00|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|0
1653889090000|2022-05-30 05:38:10|||||||||3
1653889110000|2022-05-30 05:38:30|43481.2|43461.2|43477.3|43457.3|43481.2|43461.2|43477.3|43457.3|0
1653889120000|2022-05-30 05:38:40|43478.4|43458.4|43477.3|43457.3|43479.8|43459.8|43477.3|43457.3|0
1653889130000|2022-05-30 05:38:50|||||||||1
1653889150000|2022-05-30 05:39:10|43479.8|43459.8|43485.9|43465.9|43485.9|43465.9|43479.8|43459.8|19
1653889160000|2022-05-30 05:39:20|43487.1|43467.1|43487.3|43467.3|43487.3|43467.3|43487.1|43467.1|5
1653889180000|2022-05-30 05:39:40|43486.2|43466.2|43479.8|43459.8|43486.2|43466.2|43479.8|43459.8|2
1653889190000|2022-05-30 05:39:50|43478.7|43458.7|43475.9|43455.9|43478.7|43458.7|43475.9|43455.9|2
1653889200000|2022-05-30 05:40:00|43477.3|43457.3|43475.9|43455.9|43477.3|43457.3|43475.9|43455.9|2
1653889210000|2022-05-30 05:40:10|43474.6|43454.6|43473.4|43453.4|43474.6|43454.6|43473.4|43453.4|1
1653889230000|2022-05-30 05:40:30|43475.9|43455.9|43475.9|43455.9|43478.4|43458.4|43475.9|43455.9|0
1653889240000|2022-05-30 05:40:40|43478.4|43458.4|43477.3|43457.3|43479.8|43459.8|43477.3|43457.3|0
1653889250000|2022-05-30 05:40:50|43476.2|43456.2|43476.2|43456.2|43476.2|43456.2|43476.2|43456.2|0
1653889260000|2022-05-30 05:41:00|43474.8|43454.8|43479.8|43459.8|43479.8|43459.8|43474.8|43454.8|3
1653889280000|2022-05-30 05:41:20|43477.3|43457.3|43478.7|43458.7|43479.8|43459.8|43477.3|43457.3|0
1653889290000|2022-05-30 05:41:30|43477.3|43457.3|43479.8|43459.8|43482.3|43462.3|43477.3|43457.3|3
1653889300000|2022-05-30 05:41:40|43480.9|43460.9|43477.3|43457.3|43480.9|43460.9|43477.3|43457.3|3
1653889310000|2022-05-30 05:41:50|43475.1|43455.1|43473.7|43453.7|43475.1|43455.1|43473.7|43453.7|0
1653889320000|2022-05-30 05:42:00|43477.3|43457.3|43472.3|43452.3|43477.3|43457.3|43472.3|43452.3|0
1653889330000|2022-05-30 05:42:10|||||||||1
1653889340000|2022-05-30 05:42:20|43467.3|43447.3|43467.3|43447.3|43467.3|43447.3|43467.3|43447.3|2
1653889350000|2022-05-30 05:42:30|43466.2|43446.2|43458.4|43438.4|43466.2|43446.2|43458.4|43438.4|1
1653889360000|2022-05-30 05:42:40|43460.9|43440.9|43458.4|43438.4|43460.9|43440.9|43458.4|43438.4|1
1653889370000|2022-05-30 05:42:50|43460.9|43440.9|43458.4|43438.4|43460.9|43440.9|43458.4|43438.4|1
1653889400000|2022-05-30 05:43:20|43459.6|43439.6|43448.7|43428.7|43460.9|43440.9|43447.3|43427.3|7
1653889410000|2022-05-30 05:43:30|43447.3|43427.3|43452.3|43432.3|43452.3|43432.3|43447.3|43427.3|3
1653889420000|2022-05-30 05:43:40|43454.8|43434.8|43457.3|43437.3|43457.3|43437.3|43454.8|43434.8|0
1653889430000|2022-05-30 05:43:50|43459.8|43439.8|43459.8|43439.8|43459.8|43439.8|43459.8|43439.8|1
1653889440000|2022-05-30 05:44:00|43460.9|43440.9|43465.9|43445.9|43465.9|43445.9|43460.9|43440.9|3
1653889450000|2022-05-30 05:44:10|43464.8|43444.8|43464.6|43444.6|43464.8|43444.8|43462.3|43442.3|0
1653889460000|2022-05-30 05:44:20|43464.8|43444.8|43459.8|43439.8|43464.8|43444.8|43459.8|43439.8|3
1653889470000|2022-05-30 05:44:30|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|0
1653889480000|2022-05-30 05:44:40|||||||||1
1653889500000|2022-05-30 05:45:00|43459.8|43439.8|43463.4|43443.4|43463.4|43443.4|43459.8|43439.8|3
1653889510000|2022-05-30 05:45:10|43464.6|43444.6|43460.9|43440.9|43465.9|43445.9|43460.9|43440.9|2
1653889520000|2022-05-30 05:45:20|43463.4|43443.4|43460.9|43440.9|43463.4|43443.4|43460.9|43440.9|0
1653889530000|2022-05-30 05:45:30|43458.7|43438.7|43457.3|43437.3|43458.7|43438.7|43457.3|43437.3|0
1653889540000|2022-05-30 05:45:40|43460.9|43440.9|43467.3|43447.3|43467.3|43447.3|43460.9|43440.9|5
1653889550000|2022-05-30 05:45:50|43472.3|43452.3|43472.3|43452.3|43472.3|43452.3|43472.3|43452.3|0
1653889560000|2022-05-30 05:46:00|43471.2|43451.2|43472.3|43452.3|43472.3|43452.3|43469.8|43449.8|0
1653889580000|2022-05-30 05:46:20|43468.7|43448.7|43467.3|43447.3|43468.7|43448.7|43467.3|43447.3|0
1653889620000|2022-05-30 05:47:00|43469.8|43449.8|43470.9|43450.9|43472.1|43452.1|43469.8|43449.8|1
1653889640000|2022-05-30 05:47:20|43472.3|43452.3|43469.8|43449.8|43472.3|43452.3|43469.8|43449.8|0
1653889650000|2022-05-30 05:47:30|43474.8|43454.8|43475.9|43455.9|43475.9|43455.9|43474.8|43454.8|10
1653889660000|2022-05-30 05:47:40|43474.8|43454.8|43482.3|43462.3|43482.3|43462.3|43474.8|43454.8|3
1653889670000|2022-05-30 05:47:50|43484.8|43464.8|43482.3|43462.3|43484.8|43464.8|43482.3|43462.3|0
1653889680000|2022-05-30 05:48:00|43483.4|43463.4|43479.8|43459.8|43484.8|43464.8|43479.8|43459.8|2
1653889690000|2022-05-30 05:48:10|43477.3|43457.3|43476.2|43456.2|43477.3|43457.3|43476.2|43456.2|0
1653889710000|2022-05-30 05:48:30|43475.1|43455.1|43473.7|43453.7|43475.1|43455.1|43473.7|43453.7|1
1653889720000|2022-05-30 05:48:40|43472.3|43452.3|43472.3|43452.3|43472.3|43452.3|43471.2|43451.2|0
1653889730000|2022-05-30 05:48:50|43469.8|43449.8|43472.3|43452.3|43472.3|43452.3|43469.8|43449.8|22
1653889740000|2022-05-30 05:49:00|43474.8|43454.8|43487.3|43467.3|43490.9|43470.9|43474.8|43454.8|6
1653889750000|2022-05-30 05:49:10|43485.9|43465.9|43484.8|43464.8|43487.3|43467.3|43483.4|43463.4|0
1653889760000|2022-05-30 05:49:20|43483.7|43463.7|43483.4|43463.4|43483.7|43463.7|43480.9|43460.9|0
1653889770000|2022-05-30 05:49:30|43484.8|43464.8|43480.9|43460.9|43484.8|43464.8|43480.9|43460.9|1
1653889780000|2022-05-30 05:49:40|43482.3|43462.3|43485.9|43465.9|43485.9|43465.9|43482.3|43462.3|1
1653889800000|2022-05-30 05:50:00|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|0
1653889810000|2022-05-30 05:50:10|43490.9|43470.9|43492.3|43472.3|43492.3|43472.3|43490.9|43470.9|18
1653889820000|2022-05-30 05:50:20|43490.9|43470.9|43490.9|43470.9|43490.9|43470.9|43490.9|43470.9|0
1653889830000|2022-05-30 05:50:30|43492.3|43472.3|43490.9|43470.9|43492.3|43472.3|43489.8|43469.8|3
1653889840000|2022-05-30 05:50:40|43492.3|43472.3|43492.3|43472.3|43492.3|43472.3|43492.3|43472.3|1
1653889850000|2022-05-30 05:50:50|43493.4|43473.4|43495.9|43475.9|43495.9|43475.9|43492.3|43472.3|3
1653889860000|2022-05-30 05:51:00|43494.8|43474.8|43494.8|43474.8|43494.8|43474.8|43492.3|43472.3|1
1653889870000|2022-05-30 05:51:10|||||||||5
1653889880000|2022-05-30 05:51:20|||||||||2
1653889890000|2022-05-30 05:51:30|43497.3|43477.3|43497.3|43477.3|43497.3|43477.3|43497.3|43477.3|1
1653889900000|2022-05-30 05:51:40|43494.8|43474.8|43494.8|43474.8|43494.8|43474.8|43494.8|43474.8|0
1653889920000|2022-05-30 05:52:00|43496|43476|43502.1|43482.1|43502.1|43482.1|43496|43476|10
1653889930000|2022-05-30 05:52:10|43501|43481|43498.5|43478.5|43501|43481|43498.5|43478.5|5
1653889940000|2022-05-30 05:52:20|43496|43476|43497.3|43477.3|43497.3|43477.3|43492.3|43472.3|15
1653889950000|2022-05-30 05:52:30|43498.7|43478.7|43499.8|43479.8|43499.8|43479.8|43497.3|43477.3|2
1653889960000|2022-05-30 05:52:40|||||||||2
1653889970000|2022-05-30 05:52:50|43497.3|43477.3|43496|43476|43497.3|43477.3|43496|43476|4
1653889980000|2022-05-30 05:53:00|43494.8|43474.8|43477.3|43457.3|43494.8|43474.8|43477.3|43457.3|5
1653890000000|2022-05-30 05:53:20|43476|43456|43477.3|43457.3|43477.3|43457.3|43476|43456|0
1653890010000|2022-05-30 05:53:30|43478.7|43458.7|43477.3|43457.3|43480.1|43460.1|43477.3|43457.3|1
1653890020000|2022-05-30 05:53:40|43472.3|43452.3|43464.8|43444.8|43472.3|43452.3|43464.8|43444.8|3
1653890030000|2022-05-30 05:53:50|43466.2|43446.2|43467.3|43447.3|43467.3|43447.3|43464.8|43444.8|1
1653890040000|2022-05-30 05:54:00|43466|43446|43467.3|43447.3|43468.7|43448.7|43466|43446|0
1653890050000|2022-05-30 05:54:10|43466|43446|43467.3|43447.3|43469.8|43449.8|43466|43446|0
1653890060000|2022-05-30 05:54:20|43464.8|43444.8|43469.8|43449.8|43469.8|43449.8|43464.8|43444.8|5
1653890070000|2022-05-30 05:54:30|43472.3|43452.3|43476.2|43456.2|43476.2|43456.2|43472.3|43452.3|1
1653890090000|2022-05-30 05:54:50|43477.6|43457.6|43479.8|43459.8|43479.8|43459.8|43476.2|43456.2|2
1653890100000|2022-05-30 05:55:00|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|1
1653890110000|2022-05-30 05:55:10|43478.7|43458.7|43482.3|43462.3|43482.3|43462.3|43478.5|43458.5|2
1653890120000|2022-05-30 05:55:20|43485.1|43465.1|43487.3|43467.3|43487.3|43467.3|43485.1|43465.1|0
1653890130000|2022-05-30 05:55:30|43486.2|43466.2|43482.3|43462.3|43486.2|43466.2|43482.3|43462.3|0
1653890140000|2022-05-30 05:55:40|43484.8|43464.8|43486|43466|43486|43466|43482.3|43462.3|0
1653890150000|2022-05-30 05:55:50|43487.1|43467.1|43492.1|43472.1|43492.1|43472.1|43487.1|43467.1|4
1653890160000|2022-05-30 05:56:00|43491|43471|43502.3|43482.3|43502.3|43482.3|43491|43471|5
1653890180000|2022-05-30 05:56:20|43501|43481|43502.3|43482.3|43502.3|43482.3|43499.8|43479.8|0
1653890190000|2022-05-30 05:56:30|43501.2|43481.2|43502.3|43482.3|43502.3|43482.3|43501.2|43481.2|0
1653890200000|2022-05-30 05:56:40|43501.2|43481.2|43499.8|43479.8|43501.2|43481.2|43499.8|43479.8|0
1653890220000|2022-05-30 05:57:00|43497.3|43477.3|43497.3|43477.3|43497.3|43477.3|43497.3|43477.3|2
1653890230000|2022-05-30 05:57:10|43499.8|43479.8|43497.3|43477.3|43499.8|43479.8|43497.3|43477.3|6
1653890240000|2022-05-30 05:57:20|43496.2|43476.2|43492.3|43472.3|43497.3|43477.3|43492.3|43472.3|6
1653890260000|2022-05-30 05:57:40|||||||||1
1653890270000|2022-05-30 05:57:50|||||||||2
1653890280000|2022-05-30 05:58:00|43488.7|43468.7|43486|43466|43488.7|43468.7|43482.3|43462.3|4
1653890290000|2022-05-30 05:58:10|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|0
1653890300000|2022-05-30 05:58:20|43481.2|43461.2|43479.8|43459.8|43481.2|43461.2|43479.8|43459.8|0
1653890310000|2022-05-30 05:58:30|43477.3|43457.3|43471.2|43451.2|43477.3|43457.3|43462.3|43442.3|12
1653890320000|2022-05-30 05:58:40|43473.7|43453.7|43477.3|43457.3|43477.3|43457.3|43472.3|43452.3|0
1653890330000|2022-05-30 05:58:50|43474.8|43454.8|43477.3|43457.3|43477.3|43457.3|43474.8|43454.8|0
1653890340000|2022-05-30 05:59:00|43476.2|43456.2|43477.3|43457.3|43477.3|43457.3|43474.8|43454.8|0
1653890350000|2022-05-30 05:59:10|43472.3|43452.3|43472.3|43452.3|43474.8|43454.8|43472.3|43452.3|2
1653890360000|2022-05-30 05:59:20|43469.8|43449.8|43468.5|43448.5|43469.8|43449.8|43468.5|43448.5|3
1653890370000|2022-05-30 05:59:30|43469.8|43449.8|43472.3|43452.3|43472.3|43452.3|43467.3|43447.3|2
1653890380000|2022-05-30 05:59:40|||||||||1
1653890400000|2022-05-30 06:00:00|43471.2|43451.2|43469.8|43449.8|43471.2|43451.2|43469.8|43449.8|1
1653890410000|2022-05-30 06:00:10|43471.2|43451.2|43468.7|43448.7|43471.2|43451.2|43468.7|43448.7|2
1653890440000|2022-05-30 06:00:40|43467.3|43447.3|43456.2|43436.2|43467.3|43447.3|43456.2|43436.2|5
1653890450000|2022-05-30 06:00:50|43453.7|43433.7|43449.8|43429.8|43453.7|43433.7|43449.8|43429.8|1
1653890460000|2022-05-30 06:01:00|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|6
1653890470000|2022-05-30 06:01:10|43443.7|43423.7|43442.3|43422.3|43444.8|43424.8|43442.3|43422.3|16
1653890490000|2022-05-30 06:01:30|43444.8|43424.8|43448.7|43428.7|43448.7|43428.7|43443.7|43423.7|8
1653890500000|2022-05-30 06:01:40|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|0
1653890510000|2022-05-30 06:01:50|43452.3|43432.3|43452.3|43432.3|43454.8|43434.8|43452.3|43432.3|0
1653890520000|2022-05-30 06:02:00|43449.8|43429.8|43452.3|43432.3|43453.7|43433.7|43449.8|43429.8|3
1653890530000|2022-05-30 06:02:10|43449.8|43429.8|43452.3|43432.3|43452.3|43432.3|43449.8|43429.8|1
1653890540000|2022-05-30 06:02:20|43451|43431|43448.7|43428.7|43452.3|43432.3|43448.7|43428.7|4
1653890550000|2022-05-30 06:02:30|43447.3|43427.3|43447.3|43427.3|43449.8|43429.8|43447.3|43427.3|1
1653890560000|2022-05-30 06:02:40|43448.5|43428.5|43452.3|43432.3|43452.3|43432.3|43448.5|43428.5|1
1653890570000|2022-05-30 06:02:50|43449.8|43429.8|43447.3|43427.3|43449.8|43429.8|43447.3|43427.3|1
1653890580000|2022-05-30 06:03:00|43449.8|43429.8|43454.8|43434.8|43454.8|43434.8|43449.8|43429.8|6
1653890590000|2022-05-30 06:03:10|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|1
1653890600000|2022-05-30 06:03:20|43458.5|43438.5|43464.8|43444.8|43464.8|43444.8|43457.3|43437.3|12
1653890610000|2022-05-30 06:03:30|43463.7|43443.7|43459.8|43439.8|43463.7|43443.7|43459.8|43439.8|1
1653890620000|2022-05-30 06:03:40|43462.3|43442.3|43454.8|43434.8|43462.3|43442.3|43454.8|43434.8|6
1653890630000|2022-05-30 06:03:50|43456|43436|43457.3|43437.3|43457.3|43437.3|43456|43436|10
1653890640000|2022-05-30 06:04:00|43458.5|43438.5|43459.8|43439.8|43459.8|43439.8|43458.5|43438.5|4
1653890650000|2022-05-30 06:04:10|43462.3|43442.3|43477.3|43457.3|43479.8|43459.8|43462.3|43442.3|13
1653890660000|2022-05-30 06:04:20|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|3
1653890670000|2022-05-30 06:04:30|43487.3|43467.3|43487.3|43467.3|43488.5|43468.5|43487.3|43467.3|1
1653890680000|2022-05-30 06:04:40|43486|43466|43487.3|43467.3|43487.3|43467.3|43484.8|43464.8|2
1653890690000|2022-05-30 06:04:50|43486.2|43466.2|43484.8|43464.8|43487.3|43467.3|43484.8|43464.8|0
1653890700000|2022-05-30 06:05:00|43487.3|43467.3|43484.8|43464.8|43489.8|43469.8|43484.8|43464.8|2
1653890720000|2022-05-30 06:05:20|43483.5|43463.5|43472.3|43452.3|43483.5|43463.5|43472.3|43452.3|1
1653890730000|2022-05-30 06:05:30|43474.6|43454.6|43477.3|43457.3|43477.3|43457.3|43474.6|43454.6|0
1653890750000|2022-05-30 06:05:50|||||||||2
1653890760000|2022-05-30 06:06:00|43479.8|43459.8|43484.8|43464.8|43486|43466|43479.8|43459.8|12
1653890770000|2022-05-30 06:06:10|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|43481.2|43461.2|2
1653890780000|2022-05-30 06:06:20|43483.5|43463.5|43484.8|43464.8|43484.8|43464.8|43483.5|43463.5|4
1653890790000|2022-05-30 06:06:30|43486|43466|43491|43471|43491|43471|43486|43466|3
1653890800000|2022-05-30 06:06:40|43492.3|43472.3|43497.3|43477.3|43502.3|43482.3|43492.3|43472.3|9
1653890810000|2022-05-30 06:06:50|43493.7|43473.7|43494.8|43474.8|43497.3|43477.3|43492.3|43472.3|1
1653890820000|2022-05-30 06:07:00|43497.3|43477.3|43489.8|43469.8|43497.3|43477.3|43489.8|43469.8|0
1653890830000|2022-05-30 06:07:10|43491.2|43471.2|43488.7|43468.7|43491.2|43471.2|43488.7|43468.7|0
1653890840000|2022-05-30 06:07:20|43489.8|43469.8|43496|43476|43496|43476|43489.8|43469.8|16
1653890850000|2022-05-30 06:07:30|43499.8|43479.8|43499.8|43479.8|43499.8|43479.8|43499.8|43479.8|0
1653890860000|2022-05-30 06:07:40|43502.3|43482.3|43499.8|43479.8|43502.3|43482.3|43499.8|43479.8|1
1653890870000|2022-05-30 06:07:50|43498.7|43478.7|43497.3|43477.3|43498.7|43478.7|43497.3|43477.3|1
1653890880000|2022-05-30 06:08:00|43498.5|43478.5|43501|43481|43501|43481|43498.5|43478.5|3
1653890890000|2022-05-30 06:08:10|43502.3|43482.3|43499.8|43479.8|43502.3|43482.3|43499.8|43479.8|3
1653890900000|2022-05-30 06:08:20|43501.2|43481.2|43504.8|43484.8|43504.8|43484.8|43501.2|43481.2|3
1653890910000|2022-05-30 06:08:30|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|43502.3|43482.3|0
1653890920000|2022-05-30 06:08:40|43505.1|43485.1|43503.7|43483.7|43505.1|43485.1|43502.3|43482.3|0
1653890930000|2022-05-30 06:08:50|43502.3|43482.3|43499.8|43479.8|43502.3|43482.3|43499.8|43479.8|2
1653890940000|2022-05-30 06:09:00|43502.3|43482.3|43504.8|43484.8|43507.3|43487.3|43502.3|43482.3|19
1653890950000|2022-05-30 06:09:10|43506|43486|43507.3|43487.3|43507.3|43487.3|43506|43486|0
1653890970000|2022-05-30 06:09:30|43508.5|43488.5|43509.8|43489.8|43512.3|43492.3|43508.5|43488.5|9
1653890980000|2022-05-30 06:09:40|43508.7|43488.7|43506.2|43486.2|43509.8|43489.8|43504.8|43484.8|3
1653890990000|2022-05-30 06:09:50|43504.8|43484.8|43504.8|43484.8|43507.3|43487.3|43504.8|43484.8|0
1653891000000|2022-05-30 06:10:00|43502.3|43482.3|43502.3|43482.3|43502.3|43482.3|43502.3|43482.3|1
1653891010000|2022-05-30 06:10:10|43503.5|43483.5|43502.3|43482.3|43503.5|43483.5|43502.3|43482.3|0
1653891020000|2022-05-30 06:10:20|43504.8|43484.8|43502.3|43482.3|43504.8|43484.8|43502.3|43482.3|10
1653891030000|2022-05-30 06:10:30|43503.5|43483.5|43512.3|43492.3|43512.3|43492.3|43503.5|43483.5|6
1653891040000|2022-05-30 06:10:40|43511.2|43491.2|43512.3|43492.3|43512.3|43492.3|43511.2|43491.2|1
1653891050000|2022-05-30 06:10:50|43511.2|43491.2|43512.3|43492.3|43512.3|43492.3|43509.8|43489.8|2
1653891060000|2022-05-30 06:11:00|43513.5|43493.5|43513.5|43493.5|43513.5|43493.5|43513.5|43493.5|8
1653891070000|2022-05-30 06:11:10|43512.3|43492.3|43512.3|43492.3|43512.3|43492.3|43512.3|43492.3|0
1653891080000|2022-05-30 06:11:20|||||||||2
1653891090000|2022-05-30 06:11:30|43513.5|43493.5|43512.3|43492.3|43514.8|43494.8|43512.3|43492.3|0
1653891100000|2022-05-30 06:11:40|43511.2|43491.2|43509.8|43489.8|43511.2|43491.2|43509.8|43489.8|1
1653891110000|2022-05-30 06:11:50|43511|43491|43511|43491|43511|43491|43511|43491|2
1653891120000|2022-05-30 06:12:00|43509.8|43489.8|43507.3|43487.3|43509.8|43489.8|43507.3|43487.3|1
1653891130000|2022-05-30 06:12:10|43504.8|43484.8|43502.3|43482.3|43504.8|43484.8|43502.3|43482.3|3
1653891140000|2022-05-30 06:12:20|43499.8|43479.8|43502.3|43482.3|43502.3|43482.3|43499.8|43479.8|0
1653891150000|2022-05-30 06:12:30|43503.7|43483.7|43504.8|43484.8|43504.8|43484.8|43499.8|43479.8|1
1653891170000|2022-05-30 06:12:50|||||||||1
1653891180000|2022-05-30 06:13:00|43506.2|43486.2|43506.2|43486.2|43506.2|43486.2|43506.2|43486.2|0
1653891190000|2022-05-30 06:13:10|43509.8|43489.8|43512.3|43492.3|43512.3|43492.3|43509.8|43489.8|6
1653891200000|2022-05-30 06:13:20|43514.8|43494.8|43512.3|43492.3|43514.8|43494.8|43512.3|43492.3|0
1653891210000|2022-05-30 06:13:30|43509.8|43489.8|43509.8|43489.8|43509.8|43489.8|43509.8|43489.8|0
1653891220000|2022-05-30 06:13:40|43512.3|43492.3|43512.3|43492.3|43512.3|43492.3|43512.3|43492.3|0
1653891230000|2022-05-30 06:13:50|43513.7|43493.7|43514.6|43494.6|43517.3|43497.3|43513.5|43493.5|34
1653891240000|2022-05-30 06:14:00|43516|43496|43517.1|43497.1|43519.6|43499.6|43516|43496|8
1653891250000|2022-05-30 06:14:10|43519.6|43499.6|43519.6|43499.6|43522.1|43502.1|43518.5|43498.5|12
1653891260000|2022-05-30 06:14:20|43522.1|43502.1|43538.5|43518.5|43538.5|43518.5|43519.6|43499.6|17
1653891270000|2022-05-30 06:14:30|||||||||8
1653891280000|2022-05-30 06:14:40|43539.8|43519.8|43538.5|43518.5|43539.8|43519.8|43538.5|43518.5|16
1653891290000|2022-05-30 06:14:50|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|7
1653891300000|2022-05-30 06:15:00|43544.8|43524.8|43546|43526|43546|43526|43543.5|43523.5|5
1653891310000|2022-05-30 06:15:10|43547.1|43527.1|43538.5|43518.5|43547.1|43527.1|43538.5|43518.5|13
1653891320000|2022-05-30 06:15:20|43537.1|43517.1|43537.1|43517.1|43539.6|43519.6|43537.1|43517.1|0
1653891330000|2022-05-30 06:15:30|43539.6|43519.6|43537.1|43517.1|43539.6|43519.6|43537.1|43517.1|2
1653891340000|2022-05-30 06:15:40|43534.6|43514.6|43533.5|43513.5|43534.6|43514.6|43533.5|43513.5|4
1653891350000|2022-05-30 06:15:50|43534.6|43514.6|43534.6|43514.6|43534.6|43514.6|43534.6|43514.6|2
1653891360000|2022-05-30 06:16:00|43537.1|43517.1|43537.1|43517.1|43538.2|43518.2|43537.1|43517.1|2
1653891370000|2022-05-30 06:16:10|43535.7|43515.7|43534.6|43514.6|43535.7|43515.7|43534.6|43514.6|1
1653891380000|2022-05-30 06:16:20|43531|43511|43534.6|43514.6|43534.6|43514.6|43529.6|43509.6|2
1653891390000|2022-05-30 06:16:30|43532.1|43512.1|43534.6|43514.6|43534.6|43514.6|43532.1|43512.1|0
1653891400000|2022-05-30 06:16:40|43533.5|43513.5|43533.5|43513.5|43533.5|43513.5|43533.5|43513.5|1
1653891410000|2022-05-30 06:16:50|43532.1|43512.1|43531|43511|43533.2|43513.2|43529.6|43509.6|5
1653891420000|2022-05-30 06:17:00|43534.6|43514.6|43534.6|43514.6|43534.6|43514.6|43534.6|43514.6|1
1653891450000|2022-05-30 06:17:30|43532.1|43512.1|43531|43511|43534.6|43514.6|43529.6|43509.6|7
1653891460000|2022-05-30 06:17:40|43533.2|43513.2|43532.1|43512.1|43534.6|43514.6|43532.1|43512.1|1
1653891470000|2022-05-30 06:17:50|43531|43511|43522.1|43502.1|43531|43511|43520.7|43500.7|9
1653891490000|2022-05-30 06:18:10|43519.6|43499.6|43519.6|43499.6|43519.6|43499.6|43519.6|43499.6|1
1653891500000|2022-05-30 06:18:20|43518.5|43498.5|43508.5|43488.5|43518.5|43498.5|43508.5|43488.5|5
1653891510000|2022-05-30 06:18:30|43509.6|43489.6|43507.1|43487.1|43511|43491|43506|43486|2
1653891520000|2022-05-30 06:18:40|43504.6|43484.6|43504.6|43484.6|43507.1|43487.1|43502.1|43482.1|3
1653891530000|2022-05-30 06:18:50|43503.5|43483.5|43503.2|43483.2|43503.5|43483.5|43502.1|43482.1|0
1653891540000|2022-05-30 06:19:00|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|43503.5|43483.5|1
1653891550000|2022-05-30 06:19:10|43502.1|43482.1|43504.6|43484.6|43504.6|43484.6|43502.1|43482.1|0
1653891560000|2022-05-30 06:19:20|43502.1|43482.1|43502.1|43482.1|43504.6|43484.6|43502.1|43482.1|3
1653891570000|2022-05-30 06:19:30|43503.2|43483.2|43506|43486|43506|43486|43503.2|43483.2|0
1653891580000|2022-05-30 06:19:40|43502.1|43482.1|43502.1|43482.1|43502.1|43482.1|43502.1|43482.1|0
1653891590000|2022-05-30 06:19:50|43503.2|43483.2|43504.6|43484.6|43506|43486|43503.2|43483.2|2
1653891600000|2022-05-30 06:20:00|43506|43486|43506|43486|43507.1|43487.1|43504.6|43484.6|3
1653891610000|2022-05-30 06:20:10|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|0
1653891620000|2022-05-30 06:20:20|43508.2|43488.2|43506|43486|43509.6|43489.6|43506|43486|0
1653891630000|2022-05-30 06:20:30|43504.6|43484.6|43503.5|43483.5|43504.6|43484.6|43503.5|43483.5|1
1653891650000|2022-05-30 06:20:50|43504.6|43484.6|43502.1|43482.1|43504.6|43484.6|43502.1|43482.1|4
1653891660000|2022-05-30 06:21:00|43501|43481|43487.1|43467.1|43501|43481|43487.1|43467.1|20
1653891670000|2022-05-30 06:21:10|43485.7|43465.7|43484.6|43464.6|43487.1|43467.1|43484.6|43464.6|4
1653891680000|2022-05-30 06:21:20|43486|43466|43484.6|43464.6|43487.1|43467.1|43483.5|43463.5|3
1653891690000|2022-05-30 06:21:30|43482.1|43462.1|43482.1|43462.1|43482.1|43462.1|43482.1|43462.1|3
1653891700000|2022-05-30 06:21:40|43479.6|43459.6|43477.1|43457.1|43479.6|43459.6|43477.1|43457.1|0
1653891710000|2022-05-30 06:21:50|43475.7|43455.7|43467.1|43447.1|43475.7|43455.7|43467.1|43447.1|3
1653891720000|2022-05-30 06:22:00|43464.6|43444.6|43469.6|43449.6|43469.6|43449.6|43464.6|43444.6|4
1653891730000|2022-05-30 06:22:10|43470.7|43450.7|43474.6|43454.6|43474.6|43454.6|43470.7|43450.7|5
1653891740000|2022-05-30 06:22:20|||||||||1
1653891750000|2022-05-30 06:22:30|43469.6|43449.6|43469.6|43449.6|43469.6|43449.6|43469.6|43449.6|4
1653891760000|2022-05-30 06:22:40|43471|43451|43471|43451|43471|43451|43471|43451|0
1653891770000|2022-05-30 06:22:50|43469.6|43449.6|43469.6|43449.6|43469.6|43449.6|43469.6|43449.6|0
1653891790000|2022-05-30 06:23:10|43467.1|43447.1|43462.1|43442.1|43467.1|43447.1|43462.1|43442.1|2
1653891800000|2022-05-30 06:23:20|43463.2|43443.2|43464.6|43444.6|43464.6|43444.6|43463.2|43443.2|2
1653891820000|2022-05-30 06:23:40|43466|43446|43464.6|43444.6|43466|43446|43464.6|43444.6|1
1653891830000|2022-05-30 06:23:50|43465.7|43445.7|43468.2|43448.2|43468.2|43448.2|43465.7|43445.7|1
1653891840000|2022-05-30 06:24:00|43469.6|43449.6|43469.6|43449.6|43469.6|43449.6|43468.2|43448.2|5
1653891850000|2022-05-30 06:24:10|43464.6|43444.6|43463.2|43443.2|43464.6|43444.6|43463.2|43443.2|1
1653891860000|2022-05-30 06:24:20|43454.6|43434.6|43463.2|43443.2|43463.2|43443.2|43454.6|43434.6|7
1653891880000|2022-05-30 06:24:40|43464.6|43444.6|43464.6|43444.6|43464.6|43444.6|43464.6|43444.6|0
1653891900000|2022-05-30 06:25:00|43467.1|43447.1|43469.6|43449.6|43469.6|43449.6|43467.1|43447.1|1
1653891910000|2022-05-30 06:25:10|43474.6|43454.6|43464.6|43444.6|43474.6|43454.6|43464.6|43444.6|11
1653891920000|2022-05-30 06:25:20|43460.7|43440.7|43463.5|43443.5|43464.6|43444.6|43459.6|43439.6|8
1653891930000|2022-05-30 06:25:30|43464.6|43444.6|43462.1|43442.1|43464.6|43444.6|43462.1|43442.1|1
1653891940000|2022-05-30 06:25:40|43464.6|43444.6|43459.6|43439.6|43464.6|43444.6|43459.6|43439.6|4
1653891950000|2022-05-30 06:25:50|43458.5|43438.5|43457.1|43437.1|43459.6|43439.6|43457.1|43437.1|2
1653891960000|2022-05-30 06:26:00|43459.6|43439.6|43454.6|43434.6|43459.6|43439.6|43454.6|43434.6|10
1653891970000|2022-05-30 06:26:10|||||||||3
1653891980000|2022-05-30 06:26:20|||||||||1
1653891990000|2022-05-30 06:26:30|43455.7|43435.7|43447.1|43427.1|43457.1|43437.1|43447.1|43427.1|21
1653892000000|2022-05-30 06:26:40|43446|43426|43449.6|43429.6|43449.6|43429.6|43444.6|43424.6|5
1653892010000|2022-05-30 06:26:50|43451|43431|43449.6|43429.6|43451|43431|43449.6|43429.6|1
1653892020000|2022-05-30 06:27:00|43448.5|43428.5|43449.6|43429.6|43449.6|43429.6|43447.1|43427.1|3
1653892030000|2022-05-30 06:27:10|43450.7|43430.7|43454.6|43434.6|43454.6|43434.6|43449.6|43429.6|4
1653892040000|2022-05-30 06:27:20|43455.7|43435.7|43455.7|43435.7|43455.7|43435.7|43455.7|43435.7|0
1653892050000|2022-05-30 06:27:30|43454.6|43434.6|43454.6|43434.6|43454.6|43434.6|43454.6|43434.6|0
1653892060000|2022-05-30 06:27:40|43457.1|43437.1|43459.6|43439.6|43459.6|43439.6|43457.1|43437.1|1
1653892080000|2022-05-30 06:28:00|43457.1|43437.1|43457.1|43437.1|43459.6|43439.6|43455.7|43435.7|5
1653892090000|2022-05-30 06:28:10|43459.6|43439.6|43457.1|43437.1|43459.6|43439.6|43457.1|43437.1|2
1653892100000|2022-05-30 06:28:20|43456|43436|43459.6|43439.6|43459.6|43439.6|43454.6|43434.6|3
1653892120000|2022-05-30 06:28:40|43457.1|43437.1|43457.1|43437.1|43457.1|43437.1|43457.1|43437.1|3
1653892130000|2022-05-30 06:28:50|43459.6|43439.6|43454.6|43434.6|43459.6|43439.6|43454.6|43434.6|0
1653892140000|2022-05-30 06:29:00|43457.1|43437.1|43462.1|43442.1|43462.1|43442.1|43457.1|43437.1|2
1653892150000|2022-05-30 06:29:10|43464.6|43444.6|43467.1|43447.1|43467.1|43447.1|43464.6|43444.6|1
1653892170000|2022-05-30 06:29:30|43469.6|43449.6|43470.7|43450.7|43470.7|43450.7|43467.1|43447.1|1
1653892180000|2022-05-30 06:29:40|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|1
1653892200000|2022-05-30 06:30:00|43473.2|43453.2|43473.2|43453.2|43473.2|43453.2|43473.2|43453.2|1
1653892210000|2022-05-30 06:30:10|43474.6|43454.6|43474.6|43454.6|43474.6|43454.6|43474.6|43454.6|0
1653892220000|2022-05-30 06:30:20|43477.1|43457.1|43462.1|43442.1|43477.1|43457.1|43462.1|43442.1|17
1653892230000|2022-05-30 06:30:30|||||||||1
1653892250000|2022-05-30 06:30:50|||||||||2
1653892260000|2022-05-30 06:31:00|43463.5|43443.5|43463.5|43443.5|43463.5|43443.5|43463.5|43443.5|0
1653892270000|2022-05-30 06:31:10|43464.6|43444.6|43469.6|43449.6|43469.6|43449.6|43464.6|43444.6|13
1653892280000|2022-05-30 06:31:20|43468.5|43448.5|43468.2|43448.2|43468.5|43448.5|43464.6|43444.6|2
1653892300000|2022-05-30 06:31:40|43467.1|43447.1|43464.6|43444.6|43467.1|43447.1|43464.6|43444.6|3
1653892310000|2022-05-30 06:31:50|43462.1|43442.1|43459.6|43439.6|43462.1|43442.1|43459.6|43439.6|5
1653892320000|2022-05-30 06:32:00|43458.2|43438.2|43452.1|43432.1|43458.2|43438.2|43452.1|43432.1|5
1653892330000|2022-05-30 06:32:10|43454.6|43434.6|43452.1|43432.1|43454.6|43434.6|43452.1|43432.1|0
1653892350000|2022-05-30 06:32:30|43450.7|43430.7|43448.2|43428.2|43450.7|43430.7|43448.2|43428.2|4
1653892360000|2022-05-30 06:32:40|43449.6|43429.6|43449.6|43429.6|43449.6|43429.6|43449.6|43429.6|0
1653892370000|2022-05-30 06:32:50|43452.1|43432.1|43451|43431|43452.1|43432.1|43451|43431|0
1653892380000|2022-05-30 06:33:00|43449.6|43429.6|43452.1|43432.1|43452.1|43432.1|43449.6|43429.6|0
1653892390000|2022-05-30 06:33:10|43449.6|43429.6|43444.6|43424.6|43449.6|43429.6|43444.6|43424.6|7
1653892400000|2022-05-30 06:33:20|43442.1|43422.1|43444.6|43424.6|43444.6|43424.6|43442.1|43422.1|0
1653892410000|2022-05-30 06:33:30|43446|43426|43444.6|43424.6|43446|43426|43442.1|43422.1|0
1653892430000|2022-05-30 06:33:50|43442.1|43422.1|43442.1|43422.1|43442.1|43422.1|43442.1|43422.1|0
1653892440000|2022-05-30 06:34:00|43443.2|43423.2|43442.1|43422.1|43444.6|43424.6|43442.1|43422.1|0
1653892450000|2022-05-30 06:34:10|43443.5|43423.5|43442.1|43422.1|43444.6|43424.6|43442.1|43422.1|1
1653892460000|2022-05-30 06:34:20|43428.2|43408.2|43434.6|43414.6|43434.6|43414.6|43426.8|43406.8|12
1653892470000|2022-05-30 06:34:30|43437.1|43417.1|43444.6|43424.6|43444.6|43424.6|43437.1|43417.1|4
1653892480000|2022-05-30 06:34:40|43442.1|43422.1|43444.6|43424.6|43444.6|43424.6|43439.6|43419.6|12
1653892490000|2022-05-30 06:34:50|||||||||3
1653892500000|2022-05-30 06:35:00|43447.1|43427.1|43444.6|43424.6|43447.1|43427.1|43444.6|43424.6|2
1653892510000|2022-05-30 06:35:10|43447.1|43427.1|43455.7|43435.7|43455.7|43435.7|43447.1|43427.1|6
1653892520000|2022-05-30 06:35:20|43457.1|43437.1|43452.1|43432.1|43457.1|43437.1|43452.1|43432.1|1
1653892530000|2022-05-30 06:35:30|43451|43431|43447.1|43427.1|43451|43431|43447.1|43427.1|0
1653892540000|2022-05-30 06:35:40|43446|43426|43447.1|43427.1|43447.1|43427.1|43444.6|43424.6|0
1653892560000|2022-05-30 06:36:00|43446|43426|43449.6|43429.6|43449.6|43429.6|43444.6|43424.6|8
1653892570000|2022-05-30 06:36:10|43451|43431|43452.4|43432.4|43452.4|43432.4|43451|43431|0
1653892580000|2022-05-30 06:36:20|43453.7|43433.7|43453.5|43433.5|43453.7|43433.7|43451|43431|0
1653892590000|2022-05-30 06:36:30|43454.9|43434.9|43453.5|43433.5|43454.9|43434.9|43453.5|43433.5|0
1653892600000|2022-05-30 06:36:40|43454.9|43434.9|43454.6|43434.6|43454.9|43434.9|43454.6|43434.6|11
1653892610000|2022-05-30 06:36:50|43453.5|43433.5|43452.1|43432.1|43454.6|43434.6|43452.1|43432.1|1
1653892620000|2022-05-30 06:37:00|43451|43431|43454.6|43434.6|43454.6|43434.6|43449.6|43429.6|4
1653892630000|2022-05-30 06:37:10|43453.5|43433.5|43449.6|43429.6|43453.5|43433.5|43449.6|43429.6|3
1653892640000|2022-05-30 06:37:20|43447.1|43427.1|43449.6|43429.6|43449.6|43429.6|43447.1|43427.1|3
1653892650000|2022-05-30 06:37:30|43448.5|43428.5|43449.6|43429.6|43449.6|43429.6|43447.1|43427.1|0
1653892660000|2022-05-30 06:37:40|43452.1|43432.1|43449.6|43429.6|43452.1|43432.1|43449.6|43429.6|0
1653892670000|2022-05-30 06:37:50|43451.8|43431.8|43451.8|43431.8|43451.8|43431.8|43451.8|43431.8|1
1653892680000|2022-05-30 06:38:00|43454.6|43434.6|43447.1|43427.1|43454.6|43434.6|43446|43426|2
1653892700000|2022-05-30 06:38:20|43449.6|43429.6|43449.6|43429.6|43449.6|43429.6|43449.6|43429.6|0
1653892710000|2022-05-30 06:38:30|||||||||3
1653892720000|2022-05-30 06:38:40|43451|43431|43451|43431|43451|43431|43451|43431|0
1653892740000|2022-05-30 06:39:00|43453.5|43433.5|43454.6|43434.6|43456|43436|43453.5|43433.5|4
1653892750000|2022-05-30 06:39:10|43455.7|43435.7|43456|43436|43457.1|43437.1|43455.7|43435.7|0
1653892760000|2022-05-30 06:39:20|43454.6|43434.6|43454.6|43434.6|43454.6|43434.6|43454.6|43434.6|0
1653892770000|2022-05-30 06:39:30|43455.7|43435.7|43468.2|43448.2|43468.2|43448.2|43455.7|43435.7|8
1653892780000|2022-05-30 06:39:40|43470.7|43450.7|43470.7|43450.7|43470.7|43450.7|43470.7|43450.7|0
1653892800000|2022-05-30 06:40:00|43469.6|43449.6|43468.2|43448.2|43469.6|43449.6|43468.2|43448.2|2
1653892810000|2022-05-30 06:40:10|43473.2|43453.2|43475.4|43455.4|43475.4|43455.4|43473.2|43453.2|8
1653892820000|2022-05-30 06:40:20|43476.8|43456.8|43478.2|43458.2|43478.2|43458.2|43475.7|43455.7|3
1653892830000|2022-05-30 06:40:30|43477.1|43457.1|43473.2|43453.2|43477.1|43457.1|43473.2|43453.2|0
1653892840000|2022-05-30 06:40:40|43474.6|43454.6|43471|43451|43474.6|43454.6|43469.6|43449.6|0
1653892850000|2022-05-30 06:40:50|43469.6|43449.6|43469.6|43449.6|43469.6|43449.6|43468.2|43448.2|4
1653892860000|2022-05-30 06:41:00|||||||||1
1653892870000|2022-05-30 06:41:10|43470.7|43450.7|43474.6|43454.6|43474.6|43454.6|43470.7|43450.7|0
1653892880000|2022-05-30 06:41:20|43473.2|43453.2|43474.6|43454.6|43474.6|43454.6|43473.2|43453.2|0
1653892890000|2022-05-30 06:41:30|43478.2|43458.2|43482.1|43462.1|43483.2|43463.2|43478.2|43458.2|4
1653892900000|2022-05-30 06:41:40|43481|43461|43479.6|43459.6|43481|43461|43479.6|43459.6|1
1653892910000|2022-05-30 06:41:50|43477.1|43457.1|43477.1|43457.1|43477.1|43457.1|43474.6|43454.6|1
1653892920000|2022-05-30 06:42:00|43479.6|43459.6|43479.6|43459.6|43482.1|43462.1|43479.6|43459.6|1
1653892930000|2022-05-30 06:42:10|43482.1|43462.1|43479.6|43459.6|43482.1|43462.1|43479.6|43459.6|1
1653892950000|2022-05-30 06:42:30|43477.1|43457.1|43477.1|43457.1|43477.1|43457.1|43477.1|43457.1|0
1653892960000|2022-05-30 06:42:40|43476|43456|43476|43456|43476|43456|43476|43456|0
1653892970000|2022-05-30 06:42:50|43474.6|43454.6|43474.6|43454.6|43474.6|43454.6|43474.6|43454.6|2
1653892980000|2022-05-30 06:43:00|43473.2|43453.2|43477.1|43457.1|43477.1|43457.1|43464.6|43444.6|8
1653893020000|2022-05-30 06:43:40|||||||||1
1653893030000|2022-05-30 06:43:50|43474.6|43454.6|43477.1|43457.1|43477.1|43457.1|43474.6|43454.6|1
1653893040000|2022-05-30 06:44:00|43478.5|43458.5|43482.1|43462.1|43482.1|43462.1|43478.5|43458.5|4
1653893050000|2022-05-30 06:44:10|||||||||2
1653893070000|2022-05-30 06:44:30|43483.2|43463.2|43483.2|43463.2|43483.2|43463.2|43483.2|43463.2|0
1653893080000|2022-05-30 06:44:40|43482.1|43462.1|43479.6|43459.6|43482.1|43462.1|43479.6|43459.6|2
1653893100000|2022-05-30 06:45:00|43480.7|43460.7|43479.6|43459.6|43480.7|43460.7|43479.6|43459.6|2
1653893110000|2022-05-30 06:45:10|43477.1|43457.1|43473.5|43453.5|43477.1|43457.1|43473.5|43453.5|2
1653893120000|2022-05-30 06:45:20|43472.4|43452.4|43452.1|43432.1|43472.4|43452.4|43452.1|43432.1|8
1653893130000|2022-05-30 06:45:30|43453.5|43433.5|43447.1|43427.1|43453.5|43433.5|43447.1|43427.1|8
1653893140000|2022-05-30 06:45:40|43444.6|43424.6|43429.6|43409.6|43444.6|43424.6|43429.6|43409.6|17
1653893150000|2022-05-30 06:45:50|43428.2|43408.2|43429.6|43409.6|43429.6|43409.6|43424.6|43404.6|0
1653893170000|2022-05-30 06:46:10|43430.7|43410.7|43430.7|43410.7|43430.7|43410.7|43430.7|43410.7|1
1653893180000|2022-05-30 06:46:20|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|0
1653893190000|2022-05-30 06:46:30|43432.1|43412.1|43444.6|43424.6|43444.6|43424.6|43432.1|43412.1|6
1653893210000|2022-05-30 06:46:50|||||||||1
1653893230000|2022-05-30 06:47:10|43443.5|43423.5|43440.7|43420.7|43443.5|43423.5|43440.7|43420.7|0
1653893240000|2022-05-30 06:47:20|43438.2|43418.2|43438.2|43418.2|43438.2|43418.2|43438.2|43418.2|0
1653893270000|2022-05-30 06:47:50|43439.6|43419.6|43439.6|43419.6|43439.6|43419.6|43439.6|43419.6|4
1653893280000|2022-05-30 06:48:00|43442.1|43422.1|43444.6|43424.6|43444.6|43424.6|43442.1|43422.1|1
1653893290000|2022-05-30 06:48:10|43447.1|43427.1|43447.1|43427.1|43447.1|43427.1|43447.1|43427.1|0
1653893300000|2022-05-30 06:48:20|43446|43426|43444.6|43424.6|43448.5|43428.5|43444.6|43424.6|0
1653893310000|2022-05-30 06:48:30|43446.8|43426.8|43444.6|43424.6|43449.6|43429.6|43444.6|43424.6|0
1653893330000|2022-05-30 06:48:50|43442.1|43422.1|43439.6|43419.6|43442.1|43422.1|43439.6|43419.6|5
1653893360000|2022-05-30 06:49:20|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|0
1653893380000|2022-05-30 06:49:40|43436|43416|43436|43416|43436|43416|43436|43416|0
1653893390000|2022-05-30 06:49:50|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|43434.6|43414.6|1
1653893400000|2022-05-30 06:50:00|43436|43416|43434.6|43414.6|43436|43416|43434.6|43414.6|0
1653893410000|2022-05-30 06:50:10|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|0
1653893420000|2022-05-30 06:50:20|43438.5|43418.5|43442.1|43422.1|43442.1|43422.1|43438.5|43418.5|1
1653893430000|2022-05-30 06:50:30|43443.2|43423.2|43443.2|43423.2|43443.2|43423.2|43443.2|43423.2|0
1653893440000|2022-05-30 06:50:40|43444.6|43424.6|43444.6|43424.6|43444.6|43424.6|43444.6|43424.6|0
1653893460000|2022-05-30 06:51:00|||||||||3
1653893480000|2022-05-30 06:51:20|43442.1|43422.1|43442.1|43422.1|43442.1|43422.1|43442.1|43422.1|1
1653893490000|2022-05-30 06:51:30|43440.7|43420.7|43437.1|43417.1|43440.7|43420.7|43437.1|43417.1|5
1653893500000|2022-05-30 06:51:40|43436|43416|43419.6|43399.6|43436|43416|43419.6|43399.6|9
1653893520000|2022-05-30 06:52:00|43418.5|43398.5|43404.6|43384.6|43418.5|43398.5|43402.1|43382.1|15
1653893530000|2022-05-30 06:52:10|43407.1|43387.1|43409.6|43389.6|43409.6|43389.6|43404.6|43384.6|8
1653893540000|2022-05-30 06:52:20|43407.1|43387.1|43409.6|43389.6|43409.6|43389.6|43404.6|43384.6|0
1653893560000|2022-05-30 06:52:40|||||||||2
1653893580000|2022-05-30 06:53:00|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|1
1653893590000|2022-05-30 06:53:10|43424.6|43404.6|43424.6|43404.6|43424.6|43404.6|43424.6|43404.6|8
1653893600000|2022-05-30 06:53:20|43427.1|43407.1|43427.1|43407.1|43427.1|43407.1|43427.1|43407.1|4
1653893610000|2022-05-30 06:53:30|43428.2|43408.2|43419.6|43399.6|43430.7|43410.7|43417.1|43397.1|18
1653893630000|2022-05-30 06:53:50|||||||||6
1653893640000|2022-05-30 06:54:00|43424.6|43404.6|43429.6|43409.6|43431|43411|43424.6|43404.6|2
1653893660000|2022-05-30 06:54:20|43431|43411|43434.6|43414.6|43434.6|43414.6|43431|43411|1
1653893670000|2022-05-30 06:54:30|43433.5|43413.5|43437.1|43417.1|43437.1|43417.1|43432.1|43412.1|9
1653893680000|2022-05-30 06:54:40|43443.2|43423.2|43443.2|43423.2|43443.2|43423.2|43443.2|43423.2|1
1653893690000|2022-05-30 06:54:50|43444.6|43424.6|43444.6|43424.6|43444.6|43424.6|43444.6|43424.6|0
1653893700000|2022-05-30 06:55:00|||||||||3
1653893720000|2022-05-30 06:55:20|43446|43426|43449.6|43429.6|43449.6|43429.6|43444.6|43424.6|0
1653893730000|2022-05-30 06:55:30|43450.7|43430.7|43454.6|43434.6|43454.6|43434.6|43450.7|43430.7|1
1653893740000|2022-05-30 06:55:40|43453.2|43433.2|43449.6|43429.6|43454.6|43434.6|43449.6|43429.6|10
1653893750000|2022-05-30 06:55:50|43452.1|43432.1|43452.1|43432.1|43452.1|43432.1|43449.6|43429.6|2
1653893760000|2022-05-30 06:56:00|43453.2|43433.2|43458.2|43438.2|43458.2|43438.2|43453.2|43433.2|4
1653893770000|2022-05-30 06:56:10|43459.6|43439.6|43459.6|43439.6|43459.6|43439.6|43459.6|43439.6|2
1653893780000|2022-05-30 06:56:20|43461|43441|43461|43441|43461|43441|43461|43441|1
1653893790000|2022-05-30 06:56:30|43457.1|43437.1|43459.6|43439.6|43459.6|43439.6|43457.1|43437.1|3
1653893800000|2022-05-30 06:56:40|43458.5|43438.5|43465.7|43445.7|43465.7|43445.7|43458.5|43438.5|9
1653893810000|2022-05-30 06:56:50|43467.1|43447.1|43467.1|43447.1|43467.1|43447.1|43464.6|43444.6|5
1653893820000|2022-05-30 06:57:00|43468.2|43448.2|43472.1|43452.1|43472.1|43452.1|43468.2|43448.2|4
1653893830000|2022-05-30 06:57:10|43474.6|43454.6|43476|43456|43478.5|43458.5|43474.6|43454.6|5
1653893840000|2022-05-30 06:57:20|||||||||1
1653893850000|2022-05-30 06:57:30|43473.5|43453.5|43472.1|43452.1|43476|43456|43472.1|43452.1|1
1653893860000|2022-05-30 06:57:40|43474.6|43454.6|43472.1|43452.1|43474.6|43454.6|43472.1|43452.1|0
1653893870000|2022-05-30 06:57:50|43474.6|43454.6|43474.6|43454.6|43476|43456|43474.6|43454.6|3
1653893880000|2022-05-30 06:58:00|43473.2|43453.2|43474.6|43454.6|43474.6|43454.6|43471|43451|21
1653893890000|2022-05-30 06:58:10|||||||||1
1653893900000|2022-05-30 06:58:20|43476|43456|43477.1|43457.1|43477.1|43457.1|43476|43456|6
1653893910000|2022-05-30 06:58:30|43479.6|43459.6|43474.6|43454.6|43479.6|43459.6|43474.6|43454.6|5
1653893920000|2022-05-30 06:58:40|43475.7|43455.7|43475.7|43455.7|43475.7|43455.7|43475.7|43455.7|0
1653893930000|2022-05-30 06:58:50|43477.1|43457.1|43473.5|43453.5|43477.1|43457.1|43473.5|43453.5|1
1653893940000|2022-05-30 06:59:00|43472.1|43452.1|43474.6|43454.6|43477.1|43457.1|43472.1|43452.1|4
1653893950000|2022-05-30 06:59:10|43477.1|43457.1|43474.6|43454.6|43477.1|43457.1|43474.6|43454.6|1
1653893960000|2022-05-30 06:59:20|43477.1|43457.1|43479.6|43459.6|43479.6|43459.6|43477.1|43457.1|7
1653893970000|2022-05-30 06:59:30|43480.7|43460.7|43480.7|43460.7|43480.7|43460.7|43480.7|43460.7|0
1653893980000|2022-05-30 06:59:40|43482.1|43462.1|43485.7|43465.7|43485.7|43465.7|43482.1|43462.1|8
1653893990000|2022-05-30 06:59:50|43483.2|43463.2|43480.7|43460.7|43483.2|43463.2|43480.7|43460.7|2
1653894000000|2022-05-30 07:00:00|43483.2|43463.2|43518.2|43498.2|43529.6|43509.6|43483.2|43463.2|24
1653894010000|2022-05-30 07:00:10|43514.6|43494.6|43507.1|43487.1|43519.6|43499.6|43507.1|43487.1|9
1653894020000|2022-05-30 07:00:20|43508.2|43488.2|43502.1|43482.1|43509.6|43489.6|43502.1|43482.1|4
1653894030000|2022-05-30 07:00:30|43500.7|43480.7|43498.2|43478.2|43500.7|43480.7|43496.8|43476.8|2
1653894040000|2022-05-30 07:00:40|43497.1|43477.1|43493.5|43473.5|43497.1|43477.1|43492.1|43472.1|2
1653894050000|2022-05-30 07:00:50|43494.6|43474.6|43497.1|43477.1|43497.1|43477.1|43494.6|43474.6|1
1653894060000|2022-05-30 07:01:00|43496|43476|43479.6|43459.6|43496|43476|43479.6|43459.6|6
1653894070000|2022-05-30 07:01:10|43477.1|43457.1|43469.6|43449.6|43477.1|43457.1|43469.6|43449.6|0
1653894080000|2022-05-30 07:01:20|43467.4|43447.4|43469.6|43449.6|43469.6|43449.6|43464.6|43444.6|0
1653894090000|2022-05-30 07:01:30|43467.4|43447.4|43469.6|43449.6|43469.6|43449.6|43464.6|43444.6|1
1653894100000|2022-05-30 07:01:40|43468.5|43448.5|43469.6|43449.6|43469.6|43449.6|43468.5|43448.5|1
1653894110000|2022-05-30 07:01:50|||||||||1
1653894120000|2022-05-30 07:02:00|43471|43451|43472.1|43452.1|43483.5|43463.5|43471|43451|10
1653894130000|2022-05-30 07:02:10|43469.6|43449.6|43474.6|43454.6|43474.6|43454.6|43469.6|43449.6|2
1653894140000|2022-05-30 07:02:20|||||||||1
1653894150000|2022-05-30 07:02:30|43475.7|43455.7|43474.6|43454.6|43477.1|43457.1|43474.6|43454.6|0
1653894160000|2022-05-30 07:02:40|43477.1|43457.1|43479.6|43459.6|43479.6|43459.6|43477.1|43457.1|0
1653894170000|2022-05-30 07:02:50|43480.7|43460.7|43480.7|43460.7|43480.7|43460.7|43480.7|43460.7|0
1653894180000|2022-05-30 07:03:00|43481.8|43461.8|43484.6|43464.6|43484.6|43464.6|43479.6|43459.6|1
1653894190000|2022-05-30 07:03:10|43483.5|43463.5|43484.6|43464.6|43484.6|43464.6|43483.5|43463.5|1
1653894200000|2022-05-30 07:03:20|43489.6|43469.6|43488.5|43468.5|43489.6|43469.6|43488.5|43468.5|4
1653894210000|2022-05-30 07:03:30|43489.6|43469.6|43488.5|43468.5|43489.6|43469.6|43487.1|43467.1|0
1653894220000|2022-05-30 07:03:40|43489.6|43469.6|43501|43481|43501|43481|43489.6|43469.6|4
1653894230000|2022-05-30 07:03:50|43499.6|43479.6|43509.6|43489.6|43509.6|43489.6|43499.6|43479.6|1
1653894240000|2022-05-30 07:04:00|43504.6|43484.6|43507.1|43487.1|43507.1|43487.1|43504.6|43484.6|3
1653894250000|2022-05-30 07:04:10|43506|43486|43504.6|43484.6|43506|43486|43504.6|43484.6|1
1653894260000|2022-05-30 07:04:20|43503.5|43483.5|43499.6|43479.6|43504.6|43484.6|43499.6|43479.6|1
1653894270000|2022-05-30 07:04:30|43497.1|43477.1|43494.6|43474.6|43497.1|43477.1|43494.6|43474.6|0
1653894280000|2022-05-30 07:04:40|43493.5|43473.5|43489.6|43469.6|43494.6|43474.6|43489.6|43469.6|0
1653894290000|2022-05-30 07:04:50|43488.2|43468.2|43488.2|43468.2|43488.2|43468.2|43486.8|43466.8|0
1653894300000|2022-05-30 07:05:00|43483.2|43463.2|43479.6|43459.6|43484.6|43464.6|43479.6|43459.6|1
1653894310000|2022-05-30 07:05:10|43478.5|43458.5|43477.1|43457.1|43478.5|43458.5|43474.6|43454.6|0
1653894320000|2022-05-30 07:05:20|43474.6|43454.6|43474.6|43454.6|43474.6|43454.6|43474.6|43454.6|0
1653894330000|2022-05-30 07:05:30|43477.1|43457.1|43477.1|43457.1|43477.1|43457.1|43477.1|43457.1|1
1653894340000|2022-05-30 07:05:40|43476|43456|43473.5|43453.5|43476|43456|43473.5|43453.5|2
1653894350000|2022-05-30 07:05:50|43471|43451|43452.1|43432.1|43471|43451|43446.9|43426.9|4
1653894360000|2022-05-30 07:06:00|43451|43431|43427.1|43407.1|43451|43431|43427.1|43407.1|9
1653894370000|2022-05-30 07:06:10|43424.6|43404.6|43401|43381|43424.6|43404.6|43401|43381|7
1653894380000|2022-05-30 07:06:20|43397.4|43377.4|43385.7|43365.7|43397.4|43377.4|43385.7|43365.7|29
1653894390000|2022-05-30 07:06:30|43384.6|43364.6|43379.6|43359.6|43384.6|43364.6|43379.6|43359.6|1
1653894400000|2022-05-30 07:06:40|43378.2|43358.2|43373.2|43353.2|43378.2|43358.2|43373.2|43353.2|5
1653894410000|2022-05-30 07:06:50|43372.1|43352.1|43375.7|43355.7|43375.7|43355.7|43372.1|43352.1|4
1653894420000|2022-05-30 07:07:00|43378.2|43358.2|43378.2|43358.2|43380.7|43360.7|43378.2|43358.2|4
1653894430000|2022-05-30 07:07:10|43377.1|43357.1|43374.6|43354.6|43377.1|43357.1|43374.6|43354.6|2
1653894440000|2022-05-30 07:07:20|43373.5|43353.5|43377.1|43357.1|43377.1|43357.1|43372.1|43352.1|3
1653894450000|2022-05-30 07:07:30|43379.6|43359.6|43365.7|43345.7|43379.6|43359.6|43364.6|43344.6|12
1653894460000|2022-05-30 07:07:40|43366.9|43346.9|43363.2|43343.2|43367.4|43347.4|43363.2|43343.2|1
1653894470000|2022-05-30 07:07:50|43360.7|43340.7|43364.6|43344.6|43364.6|43344.6|43360.7|43340.7|2
1653894480000|2022-05-30 07:08:00|43365.7|43345.7|43368.2|43348.2|43368.2|43348.2|43365.7|43345.7|2
1653894500000|2022-05-30 07:08:20|43369.6|43349.6|43371|43351|43372.1|43352.1|43369.6|43349.6|2
1653894510000|2022-05-30 07:08:30|43369.6|43349.6|43383.5|43363.5|43383.5|43363.5|43369.6|43349.6|5
1653894520000|2022-05-30 07:08:40|43384.6|43364.6|43387.1|43367.1|43389.6|43369.6|43384.6|43364.6|1
1653894530000|2022-05-30 07:08:50|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|43382.1|43362.1|2
1653894540000|2022-05-30 07:09:00|43383.5|43363.5|43380.7|43360.7|43384.6|43364.6|43380.7|43360.7|1
1653894550000|2022-05-30 07:09:10|43384.6|43364.6|43387.1|43367.1|43387.1|43367.1|43382.1|43362.1|1
1653894560000|2022-05-30 07:09:20|43386|43366|43387.1|43367.1|43387.1|43367.1|43384.6|43364.6|2
1653894570000|2022-05-30 07:09:30|43384.6|43364.6|43393|43373|43393|43373|43384.6|43364.6|2
1653894580000|2022-05-30 07:09:40|43390.7|43370.7|43387.1|43367.1|43392.1|43372.1|43387.1|43367.1|2
1653894590000|2022-05-30 07:09:50|43384.6|43364.6|43379.6|43359.6|43384.6|43364.6|43379.6|43359.6|0
1653894600000|2022-05-30 07:10:00|43378.2|43358.2|43374.6|43354.6|43380.7|43360.7|43374.6|43354.6|1
1653894610000|2022-05-30 07:10:10|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|2
1653894620000|2022-05-30 07:10:20|43373.2|43353.2|43373.2|43353.2|43373.2|43353.2|43373.2|43353.2|2
1653894630000|2022-05-30 07:10:30|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|1
1653894640000|2022-05-30 07:10:40|43373.5|43353.5|43369.6|43349.6|43374.6|43354.6|43369.6|43349.6|0
1653894650000|2022-05-30 07:10:50|43374.6|43354.6|43372.1|43352.1|43374.6|43354.6|43370.7|43350.7|4
1653894660000|2022-05-30 07:11:00|43369.6|43349.6|43373.5|43353.5|43373.5|43353.5|43369.6|43349.6|4
1653894670000|2022-05-30 07:11:10|43372.4|43352.4|43358.8|43338.8|43372.4|43352.4|43358.8|43338.8|10
1653894680000|2022-05-30 07:11:20|43356.3|43336.3|43362.4|43342.4|43362.4|43342.4|43356.3|43336.3|3
1653894690000|2022-05-30 07:11:30|43363.5|43343.5|43371.9|43351.9|43371.9|43351.9|43363.5|43343.5|2
1653894700000|2022-05-30 07:11:40|43370.7|43350.7|43371.9|43351.9|43371.9|43351.9|43370.7|43350.7|0
1653894710000|2022-05-30 07:11:50|43370.7|43350.7|43384.6|43364.6|43384.6|43364.6|43370.7|43350.7|5
1653894720000|2022-05-30 07:12:00|43385.7|43365.7|43404.4|43384.4|43404.4|43384.4|43384.6|43364.6|6
1653894730000|2022-05-30 07:12:10|43405.5|43385.5|43410.7|43390.7|43410.7|43390.7|43405.5|43385.5|0
1653894740000|2022-05-30 07:12:20|43411.9|43391.9|43414.6|43394.6|43414.6|43394.6|43411.9|43391.9|0
1653894750000|2022-05-30 07:12:30|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|0
1653894760000|2022-05-30 07:12:40|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|3
1653894770000|2022-05-30 07:12:50|43428.2|43408.2|43432.1|43412.1|43432.1|43412.1|43428.2|43408.2|2
1653894780000|2022-05-30 07:13:00|43435.7|43415.7|43449.6|43429.6|43449.6|43429.6|43435.7|43415.7|6
1653894790000|2022-05-30 07:13:10|43447.1|43427.1|43443.5|43423.5|43447.1|43427.1|43443.5|43423.5|0
1653894800000|2022-05-30 07:13:20|43442.1|43422.1|43438.5|43418.5|43449.6|43429.6|43438.5|43418.5|3
1653894810000|2022-05-30 07:13:30|43436|43416|43437.1|43417.1|43438.5|43418.5|43436|43416|1
1653894820000|2022-05-30 07:13:40|43439.6|43419.6|43439.6|43419.6|43442.1|43422.1|43439.6|43419.6|1
1653894830000|2022-05-30 07:13:50|43440.7|43420.7|43447.1|43427.1|43447.1|43427.1|43440.7|43420.7|3
1653894840000|2022-05-30 07:14:00|43442.1|43422.1|43447.1|43427.1|43447.1|43427.1|43437.1|43417.1|4
1653894850000|2022-05-30 07:14:10|43448.2|43428.2|43452.1|43432.1|43452.1|43432.1|43448.2|43428.2|0
1653894860000|2022-05-30 07:14:20|43451|43431|43445.7|43425.7|43452.1|43432.1|43444.6|43424.6|0
1653894870000|2022-05-30 07:14:30|43446.9|43426.9|43445.7|43425.7|43446.9|43426.9|43445.7|43425.7|0
1653894880000|2022-05-30 07:14:40|43446.9|43426.9|43445.7|43425.7|43446.9|43426.9|43445.7|43425.7|0
1653894890000|2022-05-30 07:14:50|43444.6|43424.6|43440.7|43420.7|43444.6|43424.6|43435.7|43415.7|5
1653894900000|2022-05-30 07:15:00|43441.9|43421.9|43439.6|43419.6|43441.9|43421.9|43438.2|43418.2|0
1653894910000|2022-05-30 07:15:10|43440.7|43420.7|43438.2|43418.2|43443.2|43423.2|43438.2|43418.2|0
1653894930000|2022-05-30 07:15:30|43435.7|43415.7|43435.7|43415.7|43435.7|43415.7|43435.7|43415.7|0
1653894940000|2022-05-30 07:15:40|43439.6|43419.6|43435.7|43415.7|43440.7|43420.7|43435.7|43415.7|0
1653894960000|2022-05-30 07:16:00|43440.7|43420.7|43441.9|43421.9|43441.9|43421.9|43440.7|43420.7|3
1653894970000|2022-05-30 07:16:10|43440.7|43420.7|43435.7|43415.7|43440.7|43420.7|43434.6|43414.6|2
1653894980000|2022-05-30 07:16:20|43438.2|43418.2|43438.2|43418.2|43438.2|43418.2|43438.2|43418.2|0
1653894990000|2022-05-30 07:16:30|43437.1|43417.1|43435.7|43415.7|43437.1|43417.1|43434.6|43414.6|0
1653895000000|2022-05-30 07:16:40|43436.9|43416.9|43439.6|43419.6|43439.6|43419.6|43436.9|43416.9|0
1653895010000|2022-05-30 07:16:50|43438.2|43418.2|43434.6|43414.6|43438.2|43418.2|43434.6|43414.6|2
1653895020000|2022-05-30 07:17:00|43433.5|43413.5|43426|43406|43433.5|43413.5|43426|43406|1
1653895030000|2022-05-30 07:17:10|43427.1|43407.1|43427.1|43407.1|43427.1|43407.1|43427.1|43407.1|0
1653895050000|2022-05-30 07:17:30|43428.2|43408.2|43429.6|43409.6|43429.6|43409.6|43428.2|43408.2|0
1653895060000|2022-05-30 07:17:40|43432.1|43412.1|43432.1|43412.1|43432.1|43412.1|43432.1|43412.1|0
1653895070000|2022-05-30 07:17:50|||||||||1
1653895080000|2022-05-30 07:18:00|43434.6|43414.6|43447.1|43427.1|43447.1|43427.1|43434.6|43414.6|7
1653895090000|2022-05-30 07:18:10|43449.6|43429.6|43452.1|43432.1|43452.1|43432.1|43449.6|43429.6|3
1653895100000|2022-05-30 07:18:20|43454.6|43434.6|43454.6|43434.6|43454.6|43434.6|43454.6|43434.6|0
1653895110000|2022-05-30 07:18:30|43458.2|43438.2|43469.6|43449.6|43469.6|43449.6|43458.2|43438.2|7
1653895120000|2022-05-30 07:18:40|43472.1|43452.1|43467.1|43447.1|43473.5|43453.5|43467.1|43447.1|2
1653895130000|2022-05-30 07:18:50|43466|43446|43447.1|43427.1|43466|43446|43447.1|43427.1|5
1653895140000|2022-05-30 07:19:00|43446|43426|43446.9|43426.9|43449.6|43429.6|43445.7|43425.7|38
1653895150000|2022-05-30 07:19:10|43448.2|43428.2|43451.9|43431.9|43451.9|43431.9|43446.9|43426.9|2
1653895160000|2022-05-30 07:19:20|43454.4|43434.4|43461.9|43441.9|43461.9|43441.9|43454.4|43434.4|3
1653895170000|2022-05-30 07:19:30|43460.5|43440.5|43458|43438|43460.5|43440.5|43458|43438|0
1653895180000|2022-05-30 07:19:40|43459.1|43439.1|43458|43438|43461.9|43441.9|43456.9|43436.9|4
1653895190000|2022-05-30 07:19:50|43459.4|43439.4|43456.9|43436.9|43459.4|43439.4|43455.5|43435.5|5
1653895200000|2022-05-30 07:20:00|43459.1|43439.1|43458|43438|43460.5|43440.5|43458|43438|1
1653895210000|2022-05-30 07:20:10|43456.9|43436.9|43458|43438|43458|43438|43455.5|43435.5|0
1653895220000|2022-05-30 07:20:20|43455.5|43435.5|43454.4|43434.4|43458|43438|43454.4|43434.4|1
1653895240000|2022-05-30 07:20:40|43455.5|43435.5|43454.4|43434.4|43455.7|43435.7|43454.4|43434.4|0
1653895250000|2022-05-30 07:20:50|43455.5|43435.5|43456.9|43436.9|43456.9|43436.9|43455.5|43435.5|1
1653895260000|2022-05-30 07:21:00|43458.2|43438.2|43456.9|43436.9|43458.2|43438.2|43456.9|43436.9|0
1653895270000|2022-05-30 07:21:10|43458.2|43438.2|43454.4|43434.4|43458.2|43438.2|43454.4|43434.4|3
1653895280000|2022-05-30 07:21:20|43456.9|43436.9|43454.4|43434.4|43456.9|43436.9|43454.4|43434.4|1
1653895290000|2022-05-30 07:21:30|43451.9|43431.9|43454.4|43434.4|43454.4|43434.4|43451.9|43431.9|0
1653895300000|2022-05-30 07:21:40|43456.9|43436.9|43436.9|43416.9|43456.9|43436.9|43434.4|43414.4|15
1653895310000|2022-05-30 07:21:50|43440.5|43420.5|43451.6|43431.6|43451.6|43431.6|43440.5|43420.5|1
1653895320000|2022-05-30 07:22:00|43450.5|43430.5|43450.5|43430.5|43450.5|43430.5|43450.5|43430.5|1
1653895330000|2022-05-30 07:22:10|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|2
1653895340000|2022-05-30 07:22:20|43456.9|43436.9|43463|43443|43464.1|43444.1|43456.9|43436.9|1
1653895350000|2022-05-30 07:22:30|43464.1|43444.1|43461.9|43441.9|43464.1|43444.1|43461.9|43441.9|1
1653895370000|2022-05-30 07:22:50|43464.4|43444.4|43466.9|43446.9|43466.9|43446.9|43464.4|43444.4|0
1653895380000|2022-05-30 07:23:00|43465.5|43445.5|43463.2|43443.2|43465.5|43445.5|43463.2|43443.2|3
1653895390000|2022-05-30 07:23:10|43461.9|43441.9|43460.5|43440.5|43461.9|43441.9|43460.5|43440.5|0
1653895400000|2022-05-30 07:23:20|43461.9|43441.9|43460.5|43440.5|43461.9|43441.9|43460.5|43440.5|3
1653895410000|2022-05-30 07:23:30|43466.9|43446.9|43481.9|43461.9|43481.9|43461.9|43466.9|43446.9|6
1653895420000|2022-05-30 07:23:40|43484.4|43464.4|43483|43463|43484.4|43464.4|43481.9|43461.9|3
1653895430000|2022-05-30 07:23:50|43484.4|43464.4|43480.7|43460.7|43484.4|43464.4|43480.7|43460.7|4
1653895440000|2022-05-30 07:24:00|43479.6|43459.6|43477.1|43457.1|43479.6|43459.6|43477.1|43457.1|0
1653895450000|2022-05-30 07:24:10|43475.7|43455.7|43463|43443|43475.7|43455.7|43459.4|43439.4|10
1653895460000|2022-05-30 07:24:20|43464.1|43444.1|43476.9|43456.9|43476.9|43456.9|43464.1|43444.1|2
1653895470000|2022-05-30 07:24:30|43484.4|43464.4|43486.9|43466.9|43486.9|43466.9|43484.4|43464.4|4
1653895480000|2022-05-30 07:24:40|43485.7|43465.7|43481.9|43461.9|43485.7|43465.7|43480.5|43460.5|0
1653895490000|2022-05-30 07:24:50|43484.4|43464.4|43481.9|43461.9|43484.4|43464.4|43481.9|43461.9|0
1653895500000|2022-05-30 07:25:00|43483|43463|43481.9|43461.9|43486.9|43466.9|43481.9|43461.9|1
1653895510000|2022-05-30 07:25:10|43483|43463|43479.4|43459.4|43484.4|43464.4|43479.4|43459.4|2
1653895520000|2022-05-30 07:25:20|43478.2|43458.2|43483|43463|43483|43463|43478|43458|1
1653895530000|2022-05-30 07:25:30|43484.4|43464.4|43484.4|43464.4|43484.4|43464.4|43484.4|43464.4|0
1653895540000|2022-05-30 07:25:40|43485.5|43465.5|43489.4|43469.4|43489.4|43469.4|43485.5|43465.5|4
1653895550000|2022-05-30 07:25:50|43491.9|43471.9|43491.9|43471.9|43491.9|43471.9|43489.4|43469.4|0
1653895560000|2022-05-30 07:26:00|43499.4|43479.4|43485.7|43465.7|43504.4|43484.4|43484.6|43464.6|25
1653895570000|2022-05-30 07:26:10|43488|43468|43491.9|43471.9|43491.9|43471.9|43488|43468|1
1653895580000|2022-05-30 07:26:20|43490.7|43470.7|43493.2|43473.2|43493.2|43473.2|43488.2|43468.2|1
1653895590000|2022-05-30 07:26:30|43491.9|43471.9|43491.9|43471.9|43493.2|43473.2|43490.5|43470.5|0
1653895600000|2022-05-30 07:26:40|43494.4|43474.4|43499.1|43479.1|43499.1|43479.1|43494.4|43474.4|10
1653895610000|2022-05-30 07:26:50|43501.9|43481.9|43503|43483|43504.4|43484.4|43501.9|43481.9|4
1653895620000|2022-05-30 07:27:00|43504.4|43484.4|43503|43483|43504.4|43484.4|43501.9|43481.9|1
1653895630000|2022-05-30 07:27:10|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|0
1653895650000|2022-05-30 07:27:30|||||||||1
1653895670000|2022-05-30 07:27:50|43505.5|43485.5|43509.4|43489.4|43509.4|43489.4|43505.5|43485.5|4
1653895680000|2022-05-30 07:28:00|43511.9|43491.9|43511.9|43491.9|43511.9|43491.9|43506.9|43486.9|1
1653895690000|2022-05-30 07:28:10|43510.5|43490.5|43508|43488|43511.9|43491.9|43508|43488|1
1653895700000|2022-05-30 07:28:20|43504.4|43484.4|43506.9|43486.9|43506.9|43486.9|43504.4|43484.4|3
1653895710000|2022-05-30 07:28:30|43508|43488|43508|43488|43509.4|43489.4|43508|43488|0
1653895720000|2022-05-30 07:28:40|43506.9|43486.9|43501.9|43481.9|43506.9|43486.9|43496.9|43476.9|8
1653895730000|2022-05-30 07:28:50|43496.9|43476.9|43489.4|43469.4|43496.9|43476.9|43489.4|43469.4|6
1653895740000|2022-05-30 07:29:00|43491.9|43471.9|43494.4|43474.4|43494.4|43474.4|43491.9|43471.9|15
1653895750000|2022-05-30 07:29:10|43490.5|43470.5|43486.6|43466.6|43490.5|43470.5|43486.6|43466.6|3
1653895760000|2022-05-30 07:29:20|43483|43463|43468.3|43448.3|43485.8|43465.8|43468.3|43448.3|3
1653895770000|2022-05-30 07:29:30|43466.9|43446.9|43468.3|43448.3|43468.3|43448.3|43464.4|43444.4|1
1653895780000|2022-05-30 07:29:40|43470.8|43450.8|43471.9|43451.9|43471.9|43451.9|43470.8|43450.8|0
1653895800000|2022-05-30 07:30:00|43474.1|43454.1|43476.9|43456.9|43476.9|43456.9|43474.1|43454.1|0
1653895820000|2022-05-30 07:30:20|43475.8|43455.8|43474.4|43454.4|43475.8|43455.8|43474.4|43454.4|0
1653895830000|2022-05-30 07:30:30|43476.9|43456.9|43471.9|43451.9|43476.9|43456.9|43471.9|43451.9|3
1653895840000|2022-05-30 07:30:40|43474.4|43454.4|43476.9|43456.9|43476.9|43456.9|43474.4|43454.4|1
1653895850000|2022-05-30 07:30:50|43479.4|43459.4|43490.5|43470.5|43491.9|43471.9|43479.4|43459.4|1
1653895860000|2022-05-30 07:31:00|43491.9|43471.9|43491.9|43471.9|43491.9|43471.9|43490.5|43470.5|0
1653895870000|2022-05-30 07:31:10|43493.3|43473.3|43486.9|43466.9|43493.3|43473.3|43481.9|43461.9|7
1653895880000|2022-05-30 07:31:20|43485.8|43465.8|43488.3|43468.3|43488.3|43468.3|43483.3|43463.3|0
1653895890000|2022-05-30 07:31:30|43486.9|43466.9|43485.8|43465.8|43486.9|43466.9|43485.8|43465.8|0
1653895900000|2022-05-30 07:31:40|43483.3|43463.3|43483.3|43463.3|43483.3|43463.3|43483.3|43463.3|0
1653895910000|2022-05-30 07:31:50|43485.8|43465.8|43486.9|43466.9|43486.9|43466.9|43483.3|43463.3|0
1653895920000|2022-05-30 07:32:00|43488|43468|43488|43468|43488|43468|43488|43468|0
1653895930000|2022-05-30 07:32:10|43486.9|43466.9|43474.4|43454.4|43486.9|43466.9|43474.4|43454.4|5
1653895940000|2022-05-30 07:32:20|43476.9|43456.9|43479.4|43459.4|43479.4|43459.4|43476.9|43456.9|0
1653895950000|2022-05-30 07:32:30|43478.3|43458.3|43474.6|43454.6|43479.4|43459.4|43474.6|43454.6|5
1653895960000|2022-05-30 07:32:40|43470.8|43450.8|43466.9|43446.9|43470.8|43450.8|43465.5|43445.5|0
1653895970000|2022-05-30 07:32:50|43464.4|43444.4|43466.9|43446.9|43466.9|43446.9|43464.4|43444.4|0
1653895990000|2022-05-30 07:33:10|43469.4|43449.4|43469.4|43449.4|43469.4|43449.4|43469.4|43449.4|0
1653896000000|2022-05-30 07:33:20|43473.3|43453.3|43473.3|43453.3|43473.3|43453.3|43473.3|43453.3|1
1653896010000|2022-05-30 07:33:30|43474.4|43454.4|43474.4|43454.4|43476.9|43456.9|43474.4|43454.4|0
1653896020000|2022-05-30 07:33:40|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|0
1653896030000|2022-05-30 07:33:50|43475.8|43455.8|43476.9|43456.9|43476.9|43456.9|43474.4|43454.4|0
1653896040000|2022-05-30 07:34:00|43474.4|43454.4|43474.4|43454.4|43474.4|43454.4|43474.4|43454.4|0
1653896050000|2022-05-30 07:34:10|43475.5|43455.5|43474.4|43454.4|43476.9|43456.9|43474.4|43454.4|2
1653896060000|2022-05-30 07:34:20|43471.9|43451.9|43471.9|43451.9|43471.9|43451.9|43471.9|43451.9|0
1653896080000|2022-05-30 07:34:40|43475.8|43455.8|43475.8|43455.8|43475.8|43455.8|43475.8|43455.8|0
1653896090000|2022-05-30 07:34:50|43462.1|43442.1|43461|43441|43462.1|43442.1|43461|43441|6
1653896100000|2022-05-30 07:35:00|43458.3|43438.3|43450.5|43430.5|43459.4|43439.4|43450.5|43430.5|0
1653896110000|2022-05-30 07:35:10|43451.9|43431.9|43449.4|43429.4|43451.9|43431.9|43449.4|43429.4|1
1653896120000|2022-05-30 07:35:20|43450.5|43430.5|43437.1|43417.1|43451.9|43431.9|43437.1|43417.1|6
1653896130000|2022-05-30 07:35:30|43436|43416|43426.9|43406.9|43436|43416|43426.9|43406.9|3
1653896140000|2022-05-30 07:35:40|43425.8|43405.8|43424.4|43404.4|43425.8|43405.8|43424.4|43404.4|1
1653896150000|2022-05-30 07:35:50|43423.3|43403.3|43413|43393|43423.3|43403.3|43413|43393|2
1653896160000|2022-05-30 07:36:00|||||||||1
1653896170000|2022-05-30 07:36:10|43413.3|43393.3|43414.4|43394.4|43414.4|43394.4|43411.9|43391.9|4
1653896180000|2022-05-30 07:36:20|43415.5|43395.5|43419.4|43399.4|43419.4|43399.4|43415.5|43395.5|4
1653896190000|2022-05-30 07:36:30|43424.4|43404.4|43425.8|43405.8|43425.8|43405.8|43424.4|43404.4|2
1653896200000|2022-05-30 07:36:40|43426.9|43406.9|43424.4|43404.4|43429.4|43409.4|43424.4|43404.4|1
1653896210000|2022-05-30 07:36:50|43426.9|43406.9|43424.4|43404.4|43426.9|43406.9|43424.4|43404.4|0
1653896220000|2022-05-30 07:37:00|43425.8|43405.8|43421.9|43401.9|43425.8|43405.8|43420.8|43400.8|8
1653896250000|2022-05-30 07:37:30|43424.4|43404.4|43424.4|43404.4|43424.4|43404.4|43424.4|43404.4|0
1653896260000|2022-05-30 07:37:40|43425.5|43405.5|43425.5|43405.5|43425.5|43405.5|43425.5|43405.5|0
1653896270000|2022-05-30 07:37:50|43435.5|43415.5|43438|43418|43438|43418|43435.5|43415.5|4
1653896280000|2022-05-30 07:38:00|43440.2|43420.2|43440.8|43420.8|43451.9|43431.9|43440.2|43420.2|6
1653896290000|2022-05-30 07:38:10|43441.9|43421.9|43433.3|43413.3|43441.9|43421.9|43433.3|43413.3|7
1653896300000|2022-05-30 07:38:20|43434.4|43414.4|43425.8|43405.8|43434.4|43414.4|43425.8|43405.8|0
1653896310000|2022-05-30 07:38:30|43428.3|43408.3|43436.9|43416.9|43436.9|43416.9|43428.3|43408.3|4
1653896320000|2022-05-30 07:38:40|43435.5|43415.5|43436.9|43416.9|43439.4|43419.4|43434.4|43414.4|2
1653896330000|2022-05-30 07:38:50|43435.8|43415.8|43433.3|43413.3|43435.8|43415.8|43433.3|43413.3|0
1653896340000|2022-05-30 07:39:00|43430.8|43410.8|43428.3|43408.3|43430.8|43410.8|43428.3|43408.3|0
1653896350000|2022-05-30 07:39:10|43429.6|43409.6|43430.5|43410.5|43433|43413|43429.4|43409.4|1
1653896360000|2022-05-30 07:39:20|43429.4|43409.4|43414.4|43394.4|43431.9|43411.9|43414.4|43394.4|5
1653896370000|2022-05-30 07:39:30|43413|43393|43411.9|43391.9|43414.4|43394.4|43411.9|43391.9|1
1653896380000|2022-05-30 07:39:40|43413|43393|43418|43398|43418|43398|43411.9|43391.9|4
1653896390000|2022-05-30 07:39:50|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|0
1653896400000|2022-05-30 07:40:00|43423|43403|43424.4|43404.4|43426.9|43406.9|43423|43403|5
1653896410000|2022-05-30 07:40:10|43425.8|43405.8|43426.9|43406.9|43426.9|43406.9|43424.4|43404.4|0
1653896420000|2022-05-30 07:40:20|43424.4|43404.4|43424.4|43404.4|43425.5|43405.5|43423|43403|0
1653896430000|2022-05-30 07:40:30|43426.9|43406.9|43421.9|43401.9|43426.9|43406.9|43421.9|43401.9|0
1653896440000|2022-05-30 07:40:40|43424.4|43404.4|43424.4|43404.4|43424.4|43404.4|43424.4|43404.4|0
1653896450000|2022-05-30 07:40:50|43421.9|43401.9|43430.5|43410.5|43430.5|43410.5|43421.9|43401.9|4
1653896460000|2022-05-30 07:41:00|43433.3|43413.3|43436.9|43416.9|43439.4|43419.4|43433.3|43413.3|1
1653896470000|2022-05-30 07:41:10|43439.4|43419.4|43446.9|43426.9|43449.4|43429.4|43439.4|43419.4|11
1653896480000|2022-05-30 07:41:20|43451.9|43431.9|43454.4|43434.4|43454.4|43434.4|43451.9|43431.9|1
1653896490000|2022-05-30 07:41:30|43451.9|43431.9|43455.5|43435.5|43455.5|43435.5|43451.9|43431.9|0
1653896510000|2022-05-30 07:41:50|43458|43438|43461.9|43441.9|43463|43443|43458|43438|1
1653896520000|2022-05-30 07:42:00|43463|43443|43465.5|43445.5|43465.5|43445.5|43463|43443|0
1653896530000|2022-05-30 07:42:10|43468|43448|43464.4|43444.4|43468|43448|43464.4|43444.4|0
1653896540000|2022-05-30 07:42:20|43465.5|43445.5|43466.9|43446.9|43466.9|43446.9|43464.4|43444.4|0
1653896550000|2022-05-30 07:42:30|43464.4|43444.4|43474.4|43454.4|43474.4|43454.4|43464.4|43444.4|2
1653896560000|2022-05-30 07:42:40|43475.5|43455.5|43480.8|43460.8|43480.8|43460.8|43475.5|43455.5|0
1653896570000|2022-05-30 07:42:50|43478.3|43458.3|43474.4|43454.4|43478.3|43458.3|43471.9|43451.9|6
1653896580000|2022-05-30 07:43:00|43473|43453|43474.4|43454.4|43478|43458|43473|43453|0
1653896600000|2022-05-30 07:43:20|43471.9|43451.9|43471.9|43451.9|43474.4|43454.4|43471.9|43451.9|0
1653896610000|2022-05-30 07:43:30|43473.3|43453.3|43471.9|43451.9|43474.4|43454.4|43471.9|43451.9|0
1653896620000|2022-05-30 07:43:40|43470.5|43450.5|43470.5|43450.5|43470.5|43450.5|43470.5|43450.5|1
1653896630000|2022-05-30 07:43:50|43466.9|43446.9|43464.4|43444.4|43466.9|43446.9|43464.4|43444.4|6
1653896640000|2022-05-30 07:44:00|43463.3|43443.3|43461.9|43441.9|43464.4|43444.4|43461.9|43441.9|0
1653896650000|2022-05-30 07:44:10|43463|43443|43462.1|43442.1|43463.3|43443.3|43459.6|43439.6|0
1653896660000|2022-05-30 07:44:20|43461.9|43441.9|43463|43443|43463|43443|43461.9|43441.9|0
1653896670000|2022-05-30 07:44:30|43461.9|43441.9|43459.4|43439.4|43464.4|43444.4|43459.4|43439.4|0
1653896680000|2022-05-30 07:44:40|43460.5|43440.5|43461.9|43441.9|43461.9|43441.9|43460.5|43440.5|0
1653896690000|2022-05-30 07:44:50|43459.4|43439.4|43459.4|43439.4|43459.4|43439.4|43459.4|43439.4|0
1653896700000|2022-05-30 07:45:00|43460.5|43440.5|43456.9|43436.9|43460.8|43440.8|43456.9|43436.9|0
1653896710000|2022-05-30 07:45:10|43453.3|43433.3|43449.4|43429.4|43453.3|43433.3|43449.4|43429.4|1
1653896720000|2022-05-30 07:45:20|43454.4|43434.4|43456.9|43436.9|43456.9|43436.9|43454.4|43434.4|3
1653896730000|2022-05-30 07:45:30|43455.8|43435.8|43456.9|43436.9|43456.9|43436.9|43455.8|43435.8|0
1653896740000|2022-05-30 07:45:40|43458.3|43438.3|43459.4|43439.4|43464.4|43444.4|43458.3|43438.3|1
1653896750000|2022-05-30 07:45:50|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|2
1653896760000|2022-05-30 07:46:00|43454.4|43434.4|43454.4|43434.4|43456.9|43436.9|43454.4|43434.4|0
1653896770000|2022-05-30 07:46:10|43456.9|43436.9|43455.5|43435.5|43456.9|43436.9|43454.4|43434.4|0
1653896780000|2022-05-30 07:46:20|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|2
1653896790000|2022-05-30 07:46:30|43455.8|43435.8|43453.3|43433.3|43455.8|43435.8|43453.3|43433.3|1
1653896820000|2022-05-30 07:47:00|43454.4|43434.4|43459.4|43439.4|43459.4|43439.4|43454.4|43434.4|2
1653896830000|2022-05-30 07:47:10|43461.9|43441.9|43478|43458|43478|43458|43461.9|43441.9|8
1653896840000|2022-05-30 07:47:20|43479.4|43459.4|43480.8|43460.8|43480.8|43460.8|43479.4|43459.4|0
1653896850000|2022-05-30 07:47:30|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|0
1653896860000|2022-05-30 07:47:40|43478|43458|43475.8|43455.8|43479.4|43459.4|43475.8|43455.8|1
1653896870000|2022-05-30 07:47:50|43474.6|43454.6|43463|43443|43474.6|43454.6|43463|43443|1
1653896880000|2022-05-30 07:48:00|43461.9|43441.9|43469.1|43449.1|43469.1|43449.1|43459.4|43439.4|3
1653896890000|2022-05-30 07:48:10|43473|43453|43476.9|43456.9|43476.9|43456.9|43473|43453|0
1653896900000|2022-05-30 07:48:20|43474.4|43454.4|43466.9|43446.9|43474.4|43454.4|43466.9|43446.9|4
1653896910000|2022-05-30 07:48:30|43464.4|43444.4|43444.4|43424.4|43464.4|43444.4|43444.4|43424.4|0
1653896920000|2022-05-30 07:48:40|43446.9|43426.9|43441.9|43421.9|43446.9|43426.9|43441.9|43421.9|0
1653896930000|2022-05-30 07:48:50|43433|43413|43423.3|43403.3|43433|43413|43423.3|43403.3|6
1653896940000|2022-05-30 07:49:00|43424.4|43404.4|43425.5|43405.5|43425.8|43405.8|43424.4|43404.4|2
1653896950000|2022-05-30 07:49:10|43429.4|43409.4|43419.4|43399.4|43431.9|43411.9|43414.4|43394.4|8
1653896960000|2022-05-30 07:49:20|43421.9|43401.9|43419.4|43399.4|43421.9|43401.9|43419.4|43399.4|1
1653896980000|2022-05-30 07:49:40|43420.5|43400.5|43421.9|43401.9|43421.9|43401.9|43420.5|43400.5|0
1653896990000|2022-05-30 07:49:50|43420.5|43400.5|43430.8|43410.8|43430.8|43410.8|43420.5|43400.5|3
1653897000000|2022-05-30 07:50:00|43433|43413|43441.9|43421.9|43444.4|43424.4|43433|43413|3
1653897010000|2022-05-30 07:50:10|43444.4|43424.4|43445.8|43425.8|43445.8|43425.8|43444.4|43424.4|0
1653897020000|2022-05-30 07:50:20|43446.9|43426.9|43450.5|43430.5|43451.9|43431.9|43446.9|43426.9|3
1653897030000|2022-05-30 07:50:30|43451.9|43431.9|43459.4|43439.4|43460.8|43440.8|43451.9|43431.9|0
1653897040000|2022-05-30 07:50:40|43460.5|43440.5|43465.5|43445.5|43466.9|43446.9|43460.5|43440.5|1
1653897060000|2022-05-30 07:51:00|43466.9|43446.9|43466.9|43446.9|43466.9|43446.9|43464.4|43444.4|0
1653897080000|2022-05-30 07:51:20|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|0
1653897090000|2022-05-30 07:51:30|43460.8|43440.8|43459.4|43439.4|43460.8|43440.8|43459.4|43439.4|1
1653897110000|2022-05-30 07:51:50|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|0
1653897120000|2022-05-30 07:52:00|43460.8|43440.8|43460.8|43440.8|43460.8|43440.8|43460.8|43440.8|0
1653897130000|2022-05-30 07:52:10|43459.4|43439.4|43463.3|43443.3|43464.4|43444.4|43459.4|43439.4|0
1653897140000|2022-05-30 07:52:20|43462.2|43442.2|43460.8|43440.8|43463.3|43443.3|43459.4|43439.4|0
1653897150000|2022-05-30 07:52:30|43459.4|43439.4|43459.4|43439.4|43462.2|43442.2|43459.4|43439.4|1
1653897160000|2022-05-30 07:52:40|43460.8|43440.8|43459.4|43439.4|43460.8|43440.8|43459.4|43439.4|0
1653897170000|2022-05-30 07:52:50|43458.3|43438.3|43456.9|43436.9|43459.4|43439.4|43456.9|43436.9|1
1653897180000|2022-05-30 07:53:00|43455.8|43435.8|43455.8|43435.8|43455.8|43435.8|43455.8|43435.8|1
1653897190000|2022-05-30 07:53:10|43454.4|43434.4|43454.4|43434.4|43455.8|43435.8|43454.4|43434.4|0
1653897230000|2022-05-30 07:53:50|43445.8|43425.8|43444.4|43424.4|43445.8|43425.8|43443.3|43423.3|4
1653897240000|2022-05-30 07:54:00|43443.3|43423.3|43443|43423|43444.4|43424.4|43441.9|43421.9|0
1653897250000|2022-05-30 07:54:10|43444.4|43424.4|43441.9|43421.9|43445.8|43425.8|43441.9|43421.9|0
1653897260000|2022-05-30 07:54:20|43440.8|43420.8|43431.9|43411.9|43440.8|43420.8|43431.9|43411.9|4
1653897270000|2022-05-30 07:54:30|43429.4|43409.4|43421.9|43401.9|43430.8|43410.8|43421.9|43401.9|1
1653897290000|2022-05-30 07:54:50|||||||||2
1653897300000|2022-05-30 07:55:00|43423|43403|43424.4|43404.4|43424.4|43404.4|43423|43403|0
1653897310000|2022-05-30 07:55:10|43423.3|43403.3|43415.8|43395.8|43423.3|43403.3|43415.8|43395.8|4
1653897320000|2022-05-30 07:55:20|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|0
1653897340000|2022-05-30 07:55:40|43412.2|43392.2|43410.8|43390.8|43412.2|43392.2|43410.8|43390.8|2
1653897350000|2022-05-30 07:55:50|43411.9|43391.9|43411.9|43391.9|43411.9|43391.9|43411.9|43391.9|0
1653897380000|2022-05-30 07:56:20|43410.8|43390.8|43401.9|43381.9|43411.9|43391.9|43401.9|43381.9|8
1653897390000|2022-05-30 07:56:30|43403|43383|43401.9|43381.9|43404.4|43384.4|43401.9|43381.9|1
1653897400000|2022-05-30 07:56:40|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|1
1653897420000|2022-05-30 07:57:00|43396.9|43376.9|43392.2|43372.2|43396.9|43376.9|43392.2|43372.2|6
1653897430000|2022-05-30 07:57:10|43390.8|43370.8|43393.3|43373.3|43393.3|43373.3|43390.8|43370.8|0
1653897440000|2022-05-30 07:57:20|||||||||2
1653897450000|2022-05-30 07:57:30|43394.4|43374.4|43396.9|43376.9|43396.9|43376.9|43394.4|43374.4|3
1653897460000|2022-05-30 07:57:40|43398|43378|43396.9|43376.9|43399.4|43379.4|43396.9|43376.9|0
1653897470000|2022-05-30 07:57:50|43399.4|43379.4|43401.9|43381.9|43401.9|43381.9|43399.4|43379.4|2
1653897480000|2022-05-30 07:58:00|43400.8|43380.8|43399.4|43379.4|43400.8|43380.8|43396.9|43376.9|1
1653897510000|2022-05-30 07:58:30|43401.9|43381.9|43396.9|43376.9|43401.9|43381.9|43396.9|43376.9|0
1653897530000|2022-05-30 07:58:50|43399.7|43379.7|43400.8|43380.8|43420.5|43400.5|43399.4|43379.4|28
1653897540000|2022-05-30 07:59:00|43399.4|43379.4|43391.9|43371.9|43399.4|43379.4|43391.9|43371.9|2
1653897550000|2022-05-30 07:59:10|43389.4|43369.4|43389.4|43369.4|43389.4|43369.4|43389.4|43369.4|1
1653897560000|2022-05-30 07:59:20|43381.9|43361.9|43371.9|43351.9|43381.9|43361.9|43371.9|43351.9|3
1653897570000|2022-05-30 07:59:30|43370.8|43350.8|43369.4|43349.4|43370.8|43350.8|43369.4|43349.4|1
1653897600000|2022-05-30 08:00:00|43370.5|43350.5|43379.4|43359.4|43381.9|43361.9|43370.5|43350.5|8
1653897610000|2022-05-30 08:00:10|43376.9|43356.9|43375.8|43355.8|43376.9|43356.9|43375.8|43355.8|1
1653897620000|2022-05-30 08:00:20|43374.4|43354.4|43374.4|43354.4|43378|43358|43374.4|43354.4|0
1653897630000|2022-05-30 08:00:30|43373.3|43353.3|43371.9|43351.9|43373.3|43353.3|43371.9|43351.9|1
1653897640000|2022-05-30 08:00:40|43369.4|43349.4|43353.5|43333.5|43369.4|43349.4|43353.5|43333.5|14
1653897650000|2022-05-30 08:00:50|43354.7|43334.7|43360.5|43340.5|43360.5|43340.5|43354.7|43334.7|105
1653897660000|2022-05-30 08:01:00|43358|43338|43366.6|43346.6|43366.6|43346.6|43358|43338|7
1653897670000|2022-05-30 08:01:10|43364.1|43344.1|43364.1|43344.1|43364.1|43344.1|43364.1|43344.1|3
1653897680000|2022-05-30 08:01:20|43360.5|43340.5|43359.1|43339.1|43360.5|43340.5|43356.6|43336.6|2
1653897690000|2022-05-30 08:01:30|43361.6|43341.6|43345.5|43325.5|43361.6|43341.6|43344.4|43324.4|27
1653897700000|2022-05-30 08:01:40|43346.6|43326.6|43346.6|43326.6|43346.6|43326.6|43346.6|43326.6|4
1653897710000|2022-05-30 08:01:50|43344.1|43324.1|43350.2|43330.2|43350.2|43330.2|43344.1|43324.1|8
1653897720000|2022-05-30 08:02:00|43351.6|43331.6|43358|43338|43359.4|43339.4|43351.6|43331.6|5
1653897730000|2022-05-30 08:02:10|43359.1|43339.1|43362.7|43342.7|43362.7|43342.7|43359.1|43339.1|11
1653897740000|2022-05-30 08:02:20|43364.1|43344.1|43369.1|43349.1|43369.1|43349.1|43364.1|43344.1|2
1653897750000|2022-05-30 08:02:30|43370.2|43350.2|43375.5|43355.5|43375.5|43355.5|43370.2|43350.2|2
1653897760000|2022-05-30 08:02:40|43376.6|43356.6|43386.6|43366.6|43386.6|43366.6|43376.6|43356.6|3
1653897770000|2022-05-30 08:02:50|43385.5|43365.5|43386.6|43366.6|43386.6|43366.6|43385.5|43365.5|0
1653897780000|2022-05-30 08:03:00|43390.2|43370.2|43394.1|43374.1|43394.1|43374.1|43390.2|43370.2|0
1653897790000|2022-05-30 08:03:10|43395.2|43375.2|43401.6|43381.6|43401.6|43381.6|43395.2|43375.2|1
1653897800000|2022-05-30 08:03:20|43402.7|43382.7|43406.6|43386.6|43406.6|43386.6|43401.6|43381.6|4
1653897810000|2022-05-30 08:03:30|43404.4|43384.4|43401.6|43381.6|43404.4|43384.4|43401.6|43381.6|2
1653897820000|2022-05-30 08:03:40|43400.5|43380.5|43398|43378|43401.9|43381.9|43398|43378|3
1653897830000|2022-05-30 08:03:50|43400.5|43380.5|43400.5|43380.5|43400.5|43380.5|43400.5|43380.5|0
1653897840000|2022-05-30 08:04:00|43394.1|43374.1|43394.1|43374.1|43394.1|43374.1|43394.1|43374.1|4
1653897850000|2022-05-30 08:04:10|||||||||2
1653897860000|2022-05-30 08:04:20|43392.7|43372.7|43394.1|43374.1|43394.1|43374.1|43392.7|43372.7|0
1653897870000|2022-05-30 08:04:30|43393|43373|43393|43373|43393|43373|43393|43373|0
1653897900000|2022-05-30 08:05:00|43391.9|43371.9|43386.6|43366.6|43391.9|43371.9|43386.6|43366.6|2
1653897950000|2022-05-30 08:05:50|||||||||2
1653897970000|2022-05-30 08:06:10|43385.5|43365.5|43384.1|43364.1|43385.5|43365.5|43384.1|43364.1|1
1653897980000|2022-05-30 08:06:20|||||||||2
1653897990000|2022-05-30 08:06:30|43386.6|43366.6|43394.1|43374.1|43396.6|43376.6|43386.6|43366.6|6
1653898000000|2022-05-30 08:06:40|43396.6|43376.6|43399.1|43379.1|43399.1|43379.1|43396.6|43376.6|0
1653898010000|2022-05-30 08:06:50|43400.2|43380.2|43399.1|43379.1|43400.2|43380.2|43399.1|43379.1|2
1653898020000|2022-05-30 08:07:00|||||||||1
1653898050000|2022-05-30 08:07:30|43376.9|43356.9|43363|43343|43376.9|43356.9|43363|43343|9
1653898060000|2022-05-30 08:07:40|43359.4|43339.4|43356.6|43336.6|43359.4|43339.4|43356.6|43336.6|1
1653898070000|2022-05-30 08:07:50|43355.5|43335.5|43360.5|43340.5|43360.5|43340.5|43355.5|43335.5|1
1653898080000|2022-05-30 08:08:00|43361.6|43341.6|43364.1|43344.1|43366.9|43346.9|43361.6|43341.6|3
1653898090000|2022-05-30 08:08:10|43365.5|43345.5|43365.5|43345.5|43365.5|43345.5|43365.5|43345.5|1
1653898110000|2022-05-30 08:08:30|43364.1|43344.1|43365.5|43345.5|43366.6|43346.6|43364.1|43344.1|0
1653898120000|2022-05-30 08:08:40|43368|43348|43368|43348|43368|43348|43368|43348|1
1653898130000|2022-05-30 08:08:50|43369.1|43349.1|43369.1|43349.1|43370.2|43350.2|43369.1|43349.1|1
1653898160000|2022-05-30 08:09:20|43374.1|43354.1|43378|43358|43378|43358|43374.1|43354.1|6
1653898170000|2022-05-30 08:09:30|43379.1|43359.1|43378|43358|43379.1|43359.1|43378|43358|0
1653898180000|2022-05-30 08:09:40|43376.6|43356.6|43378|43358|43379.1|43359.1|43376.6|43356.6|0
1653898190000|2022-05-30 08:09:50|43376.6|43356.6|43374.1|43354.1|43376.6|43356.6|43374.1|43354.1|0
1653898200000|2022-05-30 08:10:00|43375.5|43355.5|43374.1|43354.1|43376.6|43356.6|43374.1|43354.1|1
1653898210000|2022-05-30 08:10:10|||||||||1
1653898220000|2022-05-30 08:10:20|43371.6|43351.6|43371.6|43351.6|43371.6|43351.6|43371.6|43351.6|0
1653898230000|2022-05-30 08:10:30|43370.5|43350.5|43369.1|43349.1|43370.5|43350.5|43369.1|43349.1|2
1653898240000|2022-05-30 08:10:40|43370.5|43350.5|43369.1|43349.1|43371.6|43351.6|43369.1|43349.1|0
1653898250000|2022-05-30 08:10:50|43366.6|43346.6|43366.6|43346.6|43366.6|43346.6|43366.6|43346.6|2
1653898260000|2022-05-30 08:11:00|43365.5|43345.5|43366.6|43346.6|43366.6|43346.6|43364.1|43344.1|3
1653898270000|2022-05-30 08:11:10|43364.1|43344.1|43364.1|43344.1|43368|43348|43364.1|43344.1|0
1653898310000|2022-05-30 08:11:50|43354.1|43334.1|43335.5|43315.5|43354.1|43334.1|43335.5|43315.5|14
1653898330000|2022-05-30 08:12:10|43330.5|43310.5|43323|43303|43330.5|43310.5|43321.9|43301.9|7
1653898340000|2022-05-30 08:12:20|43321.9|43301.9|43319.1|43299.1|43321.9|43301.9|43319.1|43299.1|2
1653898350000|2022-05-30 08:12:30|43316.9|43296.9|43309.1|43289.1|43316.9|43296.9|43309.1|43289.1|10
1653898360000|2022-05-30 08:12:40|43308|43288|43308|43288|43308|43288|43308|43288|5
1653898370000|2022-05-30 08:12:50|43309.1|43289.1|43309.1|43289.1|43309.1|43289.1|43309.1|43289.1|0
1653898380000|2022-05-30 08:13:00|43308|43288|43306.6|43286.6|43308|43288|43306.6|43286.6|0
1653898390000|2022-05-30 08:13:10|43304.4|43284.4|43294.1|43274.1|43304.4|43284.4|43289.1|43269.1|18
1653898400000|2022-05-30 08:13:20|43291.9|43271.9|43298|43278|43301.6|43281.6|43289.1|43269.1|8
1653898410000|2022-05-30 08:13:30|43296.6|43276.6|43296.6|43276.6|43299.1|43279.1|43296.6|43276.6|0
1653898420000|2022-05-30 08:13:40|43299.1|43279.1|43304.1|43284.1|43304.1|43284.1|43299.1|43279.1|6
1653898430000|2022-05-30 08:13:50|43305.2|43285.2|43306.6|43286.6|43306.6|43286.6|43305.2|43285.2|0
1653898440000|2022-05-30 08:14:00|43304.1|43284.1|43304.1|43284.1|43304.1|43284.1|43304.1|43284.1|3
1653898450000|2022-05-30 08:14:10|43303|43283|43304.1|43284.1|43304.1|43284.1|43303|43283|3
1653898470000|2022-05-30 08:14:30|43309.1|43289.1|43309.1|43289.1|43309.1|43289.1|43309.1|43289.1|9
1653898480000|2022-05-30 08:14:40|43306.6|43286.6|43309.1|43289.1|43309.1|43289.1|43306.6|43286.6|1
1653898490000|2022-05-30 08:14:50|43305.8|43285.8|43306.6|43286.6|43306.6|43286.6|43305.8|43285.8|5
1653898500000|2022-05-30 08:15:00|43309.1|43289.1|43305.5|43285.5|43309.1|43289.1|43303|43283|8
1653898510000|2022-05-30 08:15:10|43309.1|43289.1|43309.1|43289.1|43310.5|43290.5|43309.1|43289.1|9
1653898520000|2022-05-30 08:15:20|43306.6|43286.6|43304.1|43284.1|43309.1|43289.1|43304.1|43284.1|7
1653898530000|2022-05-30 08:15:30|43305.2|43285.2|43314.1|43294.1|43314.1|43294.1|43305.2|43285.2|10
1653898550000|2022-05-30 08:15:50|43312.7|43292.7|43309.1|43289.1|43314.1|43294.1|43309.1|43289.1|3
1653898560000|2022-05-30 08:16:00|43311.6|43291.6|43311.6|43291.6|43313|43293|43311.6|43291.6|2
1653898570000|2022-05-30 08:16:10|43310.5|43290.5|43314.1|43294.1|43314.1|43294.1|43310.5|43290.5|0
1653898580000|2022-05-30 08:16:20|43311.6|43291.6|43314.1|43294.1|43314.1|43294.1|43311.6|43291.6|0
1653898590000|2022-05-30 08:16:30|43315.5|43295.5|43315.5|43295.5|43316.9|43296.9|43315.5|43295.5|1
1653898600000|2022-05-30 08:16:40|43318|43298|43357.7|43337.7|43357.7|43337.7|43315.5|43295.5|9
1653898620000|2022-05-30 08:17:00|43359.1|43339.1|43358|43338|43359.1|43339.1|43354.1|43334.1|7
1653898630000|2022-05-30 08:17:10|43359.1|43339.1|43358|43338|43359.1|43339.1|43358|43338|0
1653898640000|2022-05-30 08:17:20|43359.1|43339.1|43373|43353|43373|43353|43358|43338|4
1653898650000|2022-05-30 08:17:30|43371.6|43351.6|43366.6|43346.6|43371.6|43351.6|43365.5|43345.5|2
1653898660000|2022-05-30 08:17:40|43365.5|43345.5|43368|43348|43368|43348|43365.5|43345.5|0
1653898670000|2022-05-30 08:17:50|43365.5|43345.5|43364.1|43344.1|43365.5|43345.5|43364.1|43344.1|1
1653898680000|2022-05-30 08:18:00|43363|43343|43364.1|43344.1|43364.1|43344.1|43362.7|43342.7|5
1653898690000|2022-05-30 08:18:10|43360.5|43340.5|43359.1|43339.1|43360.5|43340.5|43359.1|43339.1|0
1653898700000|2022-05-30 08:18:20|43356.6|43336.6|43356.6|43336.6|43356.6|43336.6|43356.6|43336.6|2
1653898710000|2022-05-30 08:18:30|43359.1|43339.1|43359.1|43339.1|43359.1|43339.1|43359.1|43339.1|1
1653898720000|2022-05-30 08:18:40|43357.7|43337.7|43328|43308|43357.7|43337.7|43324.1|43304.1|11
1653898730000|2022-05-30 08:18:50|43326.6|43306.6|43321.6|43301.6|43326.6|43306.6|43321.6|43301.6|1
1653898740000|2022-05-30 08:19:00|43322.7|43302.7|43319.1|43299.1|43322.7|43302.7|43319.1|43299.1|1
1653898750000|2022-05-30 08:19:10|43321.6|43301.6|43319.1|43299.1|43321.6|43301.6|43319.1|43299.1|0
1653898760000|2022-05-30 08:19:20|43311.6|43291.6|43309.1|43289.1|43311.6|43291.6|43309.1|43289.1|10
1653898770000|2022-05-30 08:19:30|43311.4|43291.4|43314.1|43294.1|43314.1|43294.1|43311.4|43291.4|3
1653898790000|2022-05-30 08:19:50|43316.6|43296.6|43320.2|43300.2|43320.2|43300.2|43316.6|43296.6|1
1653898800000|2022-05-30 08:20:00|43321.4|43301.4|43325.2|43305.2|43325.2|43305.2|43321.4|43301.4|1
1653898810000|2022-05-30 08:20:10|43326.4|43306.4|43329.1|43309.1|43329.1|43309.1|43326.4|43306.4|1
1653898830000|2022-05-30 08:20:30|43335.2|43315.2|43335.2|43315.2|43335.2|43315.2|43335.2|43315.2|3
1653898840000|2022-05-30 08:20:40|43337.5|43317.5|43344.1|43324.1|43344.1|43324.1|43337.5|43317.5|0
1653898850000|2022-05-30 08:20:50|||||||||2
1653898860000|2022-05-30 08:21:00|43343|43323|43339.1|43319.1|43343|43323|43339.1|43319.1|0
1653898870000|2022-05-30 08:21:10|43338|43318|43331.6|43311.6|43338|43318|43331.6|43311.6|5
1653898890000|2022-05-30 08:21:30|43326.6|43306.6|43329.1|43309.1|43329.1|43309.1|43326.6|43306.6|16
1653898910000|2022-05-30 08:21:50|43331.6|43311.6|43344.1|43324.1|43344.1|43324.1|43331.6|43311.6|2
1653898920000|2022-05-30 08:22:00|43341.6|43321.6|43339.1|43319.1|43341.6|43321.6|43339.1|43319.1|1
1653898930000|2022-05-30 08:22:10|43336.6|43316.6|43336.6|43316.6|43336.6|43316.6|43336.6|43316.6|0
1653898940000|2022-05-30 08:22:20|43335.5|43315.5|43341.6|43321.6|43341.6|43321.6|43334.1|43314.1|4
1653898950000|2022-05-30 08:22:30|43344.1|43324.1|43344.1|43324.1|43344.1|43324.1|43344.1|43324.1|0
1653898960000|2022-05-30 08:22:40|43345.2|43325.2|43344.1|43324.1|43345.2|43325.2|43344.1|43324.1|0
1653898970000|2022-05-30 08:22:50|43345.2|43325.2|43346.6|43326.6|43349.1|43329.1|43345.2|43325.2|1
1653898980000|2022-05-30 08:23:00|43347.7|43327.7|43346.6|43326.6|43349.1|43329.1|43346.6|43326.6|0
1653898990000|2022-05-30 08:23:10|43344.1|43324.1|43344.1|43324.1|43344.1|43324.1|43344.1|43324.1|2
1653899010000|2022-05-30 08:23:30|43345.2|43325.2|43349.1|43329.1|43349.1|43329.1|43345.2|43325.2|0
1653899020000|2022-05-30 08:23:40|43350.2|43330.2|43354.1|43334.1|43356.6|43336.6|43350.2|43330.2|0
1653899030000|2022-05-30 08:23:50|43355.5|43335.5|43354.1|43334.1|43355.5|43335.5|43354.1|43334.1|1
1653899040000|2022-05-30 08:24:00|43356.6|43336.6|43356.6|43336.6|43356.6|43336.6|43354.1|43334.1|3
1653899050000|2022-05-30 08:24:10|43355.5|43335.5|43354.1|43334.1|43355.5|43335.5|43354.1|43334.1|0
1653899060000|2022-05-30 08:24:20|43355.5|43335.5|43354.1|43334.1|43355.5|43335.5|43354.1|43334.1|1
1653899080000|2022-05-30 08:24:40|43352.7|43332.7|43348|43328|43354.1|43334.1|43348|43328|0
1653899090000|2022-05-30 08:24:50|43349.1|43329.1|43350.5|43330.5|43351.6|43331.6|43349.1|43329.1|1
1653899100000|2022-05-30 08:25:00|43349.1|43329.1|43349.1|43329.1|43351.6|43331.6|43348|43328|0
1653899110000|2022-05-30 08:25:10|43348|43328|43344.1|43324.1|43348|43328|43344.1|43324.1|4
1653899120000|2022-05-30 08:25:20|43340.5|43320.5|43341.6|43321.6|43341.6|43321.6|43335.5|43315.5|3
1653899130000|2022-05-30 08:25:30|43342.7|43322.7|43350.2|43330.2|43350.2|43330.2|43342.7|43322.7|0
1653899140000|2022-05-30 08:25:40|43351.6|43331.6|43359.1|43339.1|43361.6|43341.6|43351.6|43331.6|0
1653899150000|2022-05-30 08:25:50|43361.6|43341.6|43356.6|43336.6|43361.6|43341.6|43356.6|43336.6|3
1653899160000|2022-05-30 08:26:00|43355.5|43335.5|43349.1|43329.1|43355.5|43335.5|43349.1|43329.1|1
1653899170000|2022-05-30 08:26:10|43351.6|43331.6|43350.5|43330.5|43351.6|43331.6|43350.5|43330.5|1
1653899180000|2022-05-30 08:26:20|43349.1|43329.1|43349.1|43329.1|43349.1|43329.1|43349.1|43329.1|0
1653899210000|2022-05-30 08:26:50|43347.7|43327.7|43347.7|43327.7|43347.7|43327.7|43347.7|43327.7|5
1653899220000|2022-05-30 08:27:00|43346.4|43326.4|43342.7|43322.7|43346.4|43326.4|43342.7|43322.7|2
1653899230000|2022-05-30 08:27:10|43344.1|43324.1|43344.1|43324.1|43344.1|43324.1|43344.1|43324.1|0
1653899240000|2022-05-30 08:27:20|||||||||1
1653899250000|2022-05-30 08:27:30|43341.9|43321.9|43341.9|43321.9|43341.9|43321.9|43341.9|43321.9|13
1653899260000|2022-05-30 08:27:40|43339.1|43319.1|43339.1|43319.1|43339.1|43319.1|43339.1|43319.1|0
1653899270000|2022-05-30 08:27:50|43336.6|43316.6|43324.1|43304.1|43336.6|43316.6|43324.1|43304.1|14
1653899280000|2022-05-30 08:28:00|43327.7|43307.7|43327.7|43307.7|43327.7|43307.7|43327.7|43307.7|2
1653899300000|2022-05-30 08:28:20|43337.7|43317.7|43344.1|43324.1|43344.1|43324.1|43337.7|43317.7|12
1653899310000|2022-05-30 08:28:30|43341.6|43321.6|43341.6|43321.6|43341.6|43321.6|43339.1|43319.1|0
1653899320000|2022-05-30 08:28:40|||||||||1
1653899340000|2022-05-30 08:29:00|43339.1|43319.1|43341.6|43321.6|43341.6|43321.6|43339.1|43319.1|0
1653899350000|2022-05-30 08:29:10|43340.5|43320.5|43341.6|43321.6|43341.6|43321.6|43340.5|43320.5|0
1653899360000|2022-05-30 08:29:20|43344.1|43324.1|43343|43323|43344.1|43324.1|43343|43323|0
1653899370000|2022-05-30 08:29:30|43341.6|43321.6|43341.6|43321.6|43341.6|43321.6|43336.6|43316.6|0
1653899380000|2022-05-30 08:29:40|43339.1|43319.1|43341.6|43321.6|43341.6|43321.6|43339.1|43319.1|0
1653899400000|2022-05-30 08:30:00|43336.6|43316.6|43337.7|43317.7|43344.1|43324.1|43336.6|43316.6|10
1653899410000|2022-05-30 08:30:10|43339.1|43319.1|43339.1|43319.1|43339.1|43319.1|43336.6|43316.6|0
1653899420000|2022-05-30 08:30:20|43336.6|43316.6|43339.1|43319.1|43339.1|43319.1|43334.1|43314.1|2
1653899430000|2022-05-30 08:30:30|43338|43318|43338|43318|43338|43318|43338|43318|0
1653899440000|2022-05-30 08:30:40|43336.6|43316.6|43336.6|43316.6|43336.6|43316.6|43336.6|43316.6|0
1653899460000|2022-05-30 08:31:00|43334.1|43314.1|43338|43318|43338|43318|43334.1|43314.1|1
1653899470000|2022-05-30 08:31:10|43335.5|43315.5|43336.6|43316.6|43336.6|43316.6|43334.1|43314.1|0
1653899480000|2022-05-30 08:31:20|43334.1|43314.1|43335.5|43315.5|43339.1|43319.1|43334.1|43314.1|2
1653899490000|2022-05-30 08:31:30|43334.1|43314.1|43334.1|43314.1|43336.6|43316.6|43334.1|43314.1|0
1653899500000|2022-05-30 08:31:40|43335.2|43315.2|43339.1|43319.1|43339.1|43319.1|43335.2|43315.2|0
1653899510000|2022-05-30 08:31:50|43338|43318|43338|43318|43338|43318|43334.1|43314.1|1
1653899520000|2022-05-30 08:32:00|43336.6|43316.6|43334.1|43314.1|43339.1|43319.1|43334.1|43314.1|0
1653899530000|2022-05-30 08:32:10|43335.2|43315.2|43336.6|43316.6|43336.6|43316.6|43335.2|43315.2|1
1653899540000|2022-05-30 08:32:20|43335.5|43315.5|43334.1|43314.1|43335.5|43315.5|43334.1|43314.1|0
1653899560000|2022-05-30 08:32:40|43336.6|43316.6|43336.6|43316.6|43336.6|43316.6|43336.6|43316.6|0
1653899580000|2022-05-30 08:33:00|43339.1|43319.1|43334.1|43314.1|43339.1|43319.1|43334.1|43314.1|0
1653899590000|2022-05-30 08:33:10|43325.5|43305.5|43315.5|43295.5|43325.5|43305.5|43314.1|43294.1|5
1653899600000|2022-05-30 08:33:20|43314.1|43294.1|43314.1|43294.1|43314.1|43294.1|43314.1|43294.1|0
1653899610000|2022-05-30 08:33:30|43315.2|43295.2|43326.6|43306.6|43326.6|43306.6|43315.2|43295.2|0
1653899620000|2022-05-30 08:33:40|43327.7|43307.7|43326.6|43306.6|43328|43308|43326.6|43306.6|0
1653899640000|2022-05-30 08:34:00|43321.6|43301.6|43321.6|43301.6|43321.6|43301.6|43321.6|43301.6|2
1653899650000|2022-05-30 08:34:10|43319.1|43299.1|43319.1|43299.1|43319.1|43299.1|43319.1|43299.1|0
1653899660000|2022-05-30 08:34:20|43318|43298|43319.1|43299.1|43319.1|43299.1|43316.6|43296.6|0
1653899700000|2022-05-30 08:35:00|43321.6|43301.6|43321.6|43301.6|43321.6|43301.6|43320.2|43300.2|1
1653899710000|2022-05-30 08:35:10|43322.7|43302.7|43319.1|43299.1|43324.1|43304.1|43319.1|43299.1|2
1653899720000|2022-05-30 08:35:20|43314.1|43294.1|43313|43293|43314.1|43294.1|43313|43293|2
1653899730000|2022-05-30 08:35:30|43311.6|43291.6|43311.6|43291.6|43311.6|43291.6|43311.6|43291.6|1
1653899750000|2022-05-30 08:35:50|43314.1|43294.1|43316.6|43296.6|43316.6|43296.6|43311.6|43291.6|4
1653899760000|2022-05-30 08:36:00|43314.1|43294.1|43319.1|43299.1|43319.1|43299.1|43314.1|43294.1|0
1653899770000|2022-05-30 08:36:10|43321.6|43301.6|43324.1|43304.1|43324.1|43304.1|43319.1|43299.1|0
1653899780000|2022-05-30 08:36:20|43325.2|43305.2|43321.6|43301.6|43325.2|43305.2|43321.6|43301.6|0
1653899790000|2022-05-30 08:36:30|43324.1|43304.1|43326.6|43306.6|43326.6|43306.6|43324.1|43304.1|0
1653899800000|2022-05-30 08:36:40|43325.5|43305.5|43321.6|43301.6|43326.6|43306.6|43321.6|43301.6|3
1653899810000|2022-05-30 08:36:50|43324.1|43304.1|43324.1|43304.1|43324.1|43304.1|43324.1|43304.1|0
1653899820000|2022-05-30 08:37:00|43325.2|43305.2|43329.1|43309.1|43329.1|43309.1|43325.2|43305.2|0
1653899830000|2022-05-30 08:37:10|43328|43308|43324.1|43304.1|43329.1|43309.1|43324.1|43304.1|6
1653899840000|2022-05-30 08:37:20|43321.6|43301.6|43321.6|43301.6|43323|43303|43319.1|43299.1|1
1653899850000|2022-05-30 08:37:30|43320.2|43300.2|43319.1|43299.1|43321.6|43301.6|43319.1|43299.1|3
1653899860000|2022-05-30 08:37:40|43322.7|43302.7|43324.1|43304.1|43324.1|43304.1|43322.7|43302.7|0
1653899910000|2022-05-30 08:38:30|43331.6|43311.6|43334.1|43314.1|43334.1|43314.1|43331.6|43311.6|5
1653899920000|2022-05-30 08:38:40|43336.6|43316.6|43334.1|43314.1|43336.6|43316.6|43334.1|43314.1|2
1653899930000|2022-05-30 08:38:50|||||||||4
1653899940000|2022-05-30 08:39:00|43331.6|43311.6|43334.1|43314.1|43334.1|43314.1|43331.6|43311.6|1
1653899960000|2022-05-30 08:39:20|43336.6|43316.6|43336.6|43316.6|43336.6|43316.6|43336.6|43316.6|2
1653899970000|2022-05-30 08:39:30|43335.5|43315.5|43336.6|43316.6|43336.6|43316.6|43334.1|43314.1|0
1653899990000|2022-05-30 08:39:50|43334.1|43314.1|43336.6|43316.6|43336.6|43316.6|43334.1|43314.1|1
1653900000000|2022-05-30 08:40:00|43335.5|43315.5|43336.6|43316.6|43336.6|43316.6|43334.1|43314.1|0
1653900010000|2022-05-30 08:40:10|43337.7|43317.7|43344.1|43324.1|43344.1|43324.1|43337.7|43317.7|2
1653900020000|2022-05-30 08:40:20|43345.2|43325.2|43346.6|43326.6|43346.6|43326.6|43345.2|43325.2|0
1653900040000|2022-05-30 08:40:40|43344.1|43324.1|43346.6|43326.6|43346.6|43326.6|43344.1|43324.1|4
1653900050000|2022-05-30 08:40:50|43349.1|43329.1|43349.1|43329.1|43349.1|43329.1|43349.1|43329.1|1
1653900060000|2022-05-30 08:41:00|43346.6|43326.6|43344.1|43324.1|43346.6|43326.6|43344.1|43324.1|2
1653900070000|2022-05-30 08:41:10|43343|43323|43343|43323|43343|43323|43343|43323|0
1653900080000|2022-05-30 08:41:20|43339.1|43319.1|43332.7|43312.7|43339.1|43319.1|43332.7|43312.7|4
1653900090000|2022-05-30 08:41:30|43332.8|43312.8|43329.1|43309.1|43334.1|43314.1|43329.1|43309.1|6
1653900100000|2022-05-30 08:41:40|||||||||2
1653900110000|2022-05-30 08:41:50|43330.3|43310.3|43329.1|43309.1|43331.6|43311.6|43329.1|43309.1|0
1653900120000|2022-05-30 08:42:00|43330.3|43310.3|43336.6|43316.6|43336.6|43316.6|43330.3|43310.3|1
1653900130000|2022-05-30 08:42:10|43334.1|43314.1|43336.6|43316.6|43336.6|43316.6|43334.1|43314.1|1
1653900140000|2022-05-30 08:42:20|43334.1|43314.1|43333|43313|43334.1|43314.1|43333|43313|2
1653900150000|2022-05-30 08:42:30|43334.1|43314.1|43314.1|43294.1|43334.1|43314.1|43314.1|43294.1|5
1653900170000|2022-05-30 08:42:50|43315.3|43295.3|43314.1|43294.1|43315.3|43295.3|43314.1|43294.1|1
1653900190000|2022-05-30 08:43:10|43316.6|43296.6|43316.6|43296.6|43316.6|43296.6|43316.6|43296.6|0
1653900210000|2022-05-30 08:43:30|43314.1|43294.1|43316.6|43296.6|43316.6|43296.6|43314.1|43294.1|0
1653900230000|2022-05-30 08:43:50|43315.5|43295.5|43301.6|43281.6|43315.5|43295.5|43301.6|43281.6|12
1653900240000|2022-05-30 08:44:00|43293.9|43273.9|43286.6|43266.6|43293.9|43273.9|43284.1|43264.1|19
1653900250000|2022-05-30 08:44:10|43287.8|43267.8|43290.5|43270.5|43290.5|43270.5|43287.8|43267.8|1
1653900270000|2022-05-30 08:44:30|43289.1|43269.1|43289.1|43269.1|43289.1|43269.1|43289.1|43269.1|0
1653900280000|2022-05-30 08:44:40|43291.6|43271.6|43294.1|43274.1|43294.1|43274.1|43291.6|43271.6|2
1653900290000|2022-05-30 08:44:50|43289.1|43269.1|43289.1|43269.1|43289.1|43269.1|43289.1|43269.1|2
1653900300000|2022-05-30 08:45:00|43286.6|43266.6|43284.1|43264.1|43289.1|43269.1|43284.1|43264.1|2
1653900310000|2022-05-30 08:45:10|43286.6|43266.6|43284.1|43264.1|43286.6|43266.6|43284.1|43264.1|2
1653900320000|2022-05-30 08:45:20|||||||||2
1653900330000|2022-05-30 08:45:30|43285.3|43265.3|43289.1|43269.1|43289.1|43269.1|43285.3|43265.3|4
1653900340000|2022-05-30 08:45:40|||||||||1
1653900360000|2022-05-30 08:46:00|43290.3|43270.3|43289.1|43269.1|43291.6|43271.6|43286.6|43266.6|9
1653900370000|2022-05-30 08:46:10|43286.6|43266.6|43284.1|43264.1|43289.1|43269.1|43284.1|43264.1|1
1653900380000|2022-05-30 08:46:20|43283|43263|43281.6|43261.6|43283|43263|43281.6|43261.6|0
1653900390000|2022-05-30 08:46:30|43278|43258|43276.6|43256.6|43278|43258|43276.6|43256.6|2
1653900410000|2022-05-30 08:46:50|43279.1|43259.1|43279.1|43259.1|43279.1|43259.1|43276.6|43256.6|2
1653900420000|2022-05-30 08:47:00|43278|43258|43279.1|43259.1|43279.1|43259.1|43275.5|43255.5|1
1653900430000|2022-05-30 08:47:10|43274.1|43254.1|43274.1|43254.1|43274.1|43254.1|43274.1|43254.1|4
1653900440000|2022-05-30 08:47:20|||||||||2
1653900450000|2022-05-30 08:47:30|43275.3|43255.3|43281.6|43261.6|43281.6|43261.6|43275.3|43255.3|5
1653900460000|2022-05-30 08:47:40|43282.8|43262.8|43284.1|43264.1|43284.1|43264.1|43282.8|43262.8|1
1653900480000|2022-05-30 08:48:00|43281.6|43261.6|43281.6|43261.6|43281.6|43261.6|43281.6|43261.6|7
1653900490000|2022-05-30 08:48:10|43279.1|43259.1|43281.6|43261.6|43281.6|43261.6|43279.1|43259.1|2
1653900510000|2022-05-30 08:48:30|43284.1|43264.1|43286.6|43266.6|43286.6|43266.6|43284.1|43264.1|0
1653900520000|2022-05-30 08:48:40|43285.5|43265.5|43284.1|43264.1|43285.5|43265.5|43284.1|43264.1|0
1653900530000|2022-05-30 08:48:50|43281.6|43261.6|43279.1|43259.1|43281.6|43261.6|43279.1|43259.1|13
1653900540000|2022-05-30 08:49:00|||||||||1
1653900550000|2022-05-30 08:49:10|||||||||5
1653900570000|2022-05-30 08:49:30|43276.6|43256.6|43276.6|43256.6|43276.6|43256.6|43276.6|43256.6|1
1653900590000|2022-05-30 08:49:50|43275.5|43255.5|43274.1|43254.1|43275.5|43255.5|43274.1|43254.1|13
1653900600000|2022-05-30 08:50:00|43276.6|43256.6|43279.1|43259.1|43279.1|43259.1|43276.6|43256.6|2
1653900640000|2022-05-30 08:50:40|||||||||1
1653900670000|2022-05-30 08:51:10|43278|43258|43278|43258|43278|43258|43278|43258|1
1653900700000|2022-05-30 08:51:40|||||||||1
1653900710000|2022-05-30 08:51:50|43279.1|43259.1|43279.1|43259.1|43279.1|43259.1|43279.1|43259.1|2
1653900740000|2022-05-30 08:52:20|43308|43288|43303|43283|43308|43288|43303|43283|8
1653900750000|2022-05-30 08:52:30|43304.1|43284.1|43305.5|43285.5|43305.5|43285.5|43304.1|43284.1|3
1653900760000|2022-05-30 08:52:40|43304.1|43284.1|43304.1|43284.1|43304.1|43284.1|43304.1|43284.1|0
1653900790000|2022-05-30 08:53:10|43305.3|43285.3|43304.1|43284.1|43306.6|43286.6|43304.1|43284.1|1
1653900800000|2022-05-30 08:53:20|||||||||1
1653900820000|2022-05-30 08:53:40|43307.8|43287.8|43307.8|43287.8|43307.8|43287.8|43307.8|43287.8|4
1653900840000|2022-05-30 08:54:00|43310|43290|43310|43290|43310|43290|43310|43290|1
1653900850000|2022-05-30 08:54:10|43314.1|43294.1|43314.1|43294.1|43314.1|43294.1|43314.1|43294.1|0
1653900870000|2022-05-30 08:54:30|||||||||2
1653900880000|2022-05-30 08:54:40|43310.3|43290.3|43305.5|43285.5|43310.3|43290.3|43305.5|43285.5|4
1653900890000|2022-05-30 08:54:50|43306.9|43286.9|43314.1|43294.1|43314.1|43294.1|43306.9|43286.9|1
1653900900000|2022-05-30 08:55:00|43316.6|43296.6|43314.1|43294.1|43316.6|43296.6|43314.1|43294.1|0
1653900930000|2022-05-30 08:55:30|43313|43293|43313|43293|43313|43293|43311.6|43291.6|0
1653900940000|2022-05-30 08:55:40|43314.1|43294.1|43314.1|43294.1|43316.6|43296.6|43314.1|43294.1|0
1653900950000|2022-05-30 08:55:50|43313|43293|43313|43293|43313|43293|43313|43293|0
1653900960000|2022-05-30 08:56:00|43314.1|43294.1|43313|43293|43314.1|43294.1|43313|43293|0
1653900970000|2022-05-30 08:56:10|43311.6|43291.6|43311.6|43291.6|43311.6|43291.6|43311.6|43291.6|0
1653900980000|2022-05-30 08:56:20|43312.8|43292.8|43314.1|43294.1|43314.1|43294.1|43312.8|43292.8|0
1653900990000|2022-05-30 08:56:30|43311.6|43291.6|43311.6|43291.6|43311.6|43291.6|43311.6|43291.6|4
1653901010000|2022-05-30 08:56:50|43309.1|43289.1|43309.1|43289.1|43309.1|43289.1|43309.1|43289.1|0
1653901020000|2022-05-30 08:57:00|43310.3|43290.3|43311.6|43291.6|43311.6|43291.6|43310.3|43290.3|0
1653901030000|2022-05-30 08:57:10|43313|43293|43314.1|43294.1|43314.1|43294.1|43313|43293|0
1653901050000|2022-05-30 08:57:30|43315.3|43295.3|43319.1|43299.1|43319.1|43299.1|43314.1|43294.1|1
1653901060000|2022-05-30 08:57:40|43320.3|43300.3|43324.1|43304.1|43324.1|43304.1|43320.3|43300.3|0
1653901070000|2022-05-30 08:57:50|43321.6|43301.6|43321.6|43301.6|43324.1|43304.1|43321.6|43301.6|2
1653901080000|2022-05-30 08:58:00|43322.8|43302.8|43324.1|43304.1|43325.5|43305.5|43322.8|43302.8|0
1653901110000|2022-05-30 08:58:30|43318|43298|43314.1|43294.1|43318|43298|43314.1|43294.1|6
1653901120000|2022-05-30 08:58:40|43312.8|43292.8|43311.4|43291.4|43312.8|43292.8|43311.4|43291.4|0
1653901130000|2022-05-30 08:58:50|43309.1|43289.1|43305.5|43285.5|43309.1|43289.1|43305.5|43285.5|2
1653901140000|2022-05-30 08:59:00|43298|43278|43296.6|43276.6|43299.1|43279.1|43296.6|43276.6|7
1653901150000|2022-05-30 08:59:10|43297.8|43277.8|43297.8|43277.8|43299.1|43279.1|43296.6|43276.6|0
1653901160000|2022-05-30 08:59:20|43299.1|43279.1|43294.1|43274.1|43299.1|43279.1|43294.1|43274.1|0
1653901170000|2022-05-30 08:59:30|43296.6|43276.6|43296.6|43276.6|43296.6|43276.6|43296.6|43276.6|0
1653901180000|2022-05-30 08:59:40|43295.5|43275.5|43280.5|43260.5|43295.5|43275.5|43280.5|43260.5|9
1653901190000|2022-05-30 08:59:50|43279.1|43259.1|43279.1|43259.1|43279.1|43259.1|43279.1|43259.1|0
1653901200000|2022-05-30 09:00:00|43281.6|43261.6|43280.5|43260.5|43281.6|43261.6|43273|43253|9
1653901210000|2022-05-30 09:00:10|43278|43258|43280.5|43260.5|43280.5|43260.5|43278|43258|0
1653901220000|2022-05-30 09:00:20|43285.5|43265.5|43289.1|43269.1|43289.1|43269.1|43285.5|43265.5|1
1653901230000|2022-05-30 09:00:30|43288|43268|43286.6|43266.6|43288|43268|43286.6|43266.6|1
1653901240000|2022-05-30 09:00:40|43285.5|43265.5|43281.6|43261.6|43285.5|43265.5|43281.6|43261.6|2
1653901260000|2022-05-30 09:01:00|43282.8|43262.8|43280.3|43260.3|43282.8|43262.8|43280.3|43260.3|0
1653901270000|2022-05-30 09:01:10|||||||||2
1653901280000|2022-05-30 09:01:20|43279.1|43259.1|43279.1|43259.1|43279.1|43259.1|43279.1|43259.1|0
1653901290000|2022-05-30 09:01:30|43278|43258|43279.1|43259.1|43279.1|43259.1|43278|43258|1
1653901300000|2022-05-30 09:01:40|43276.6|43256.6|43278|43258|43278|43258|43275.5|43255.5|0
1653901310000|2022-05-30 09:01:50|43276.9|43256.9|43274.4|43254.4|43278|43258|43274.4|43254.4|0
1653901320000|2022-05-30 09:02:00|43275.5|43255.5|43275.5|43255.5|43275.5|43255.5|43275.5|43255.5|0
1653901330000|2022-05-30 09:02:10|43276.9|43256.9|43275.5|43255.5|43276.9|43256.9|43275.5|43255.5|1
1653901340000|2022-05-30 09:02:20|43274.4|43254.4|43274.4|43254.4|43274.4|43254.4|43274.4|43254.4|0
1653901350000|2022-05-30 09:02:30|43271.9|43251.9|43274.4|43254.4|43274.4|43254.4|43271.9|43251.9|2
1653901370000|2022-05-30 09:02:50|43309.1|43289.1|43295.5|43275.5|43310.5|43290.5|43295.5|43275.5|17
1653901380000|2022-05-30 09:03:00|43290.5|43270.5|43298|43278|43298|43278|43290.5|43270.5|5
1653901390000|2022-05-30 09:03:10|43296.9|43276.9|43295.5|43275.5|43296.9|43276.9|43295.5|43275.5|6
1653901400000|2022-05-30 09:03:20|43298|43278|43294.2|43274.2|43298|43278|43294.2|43274.2|0
1653901410000|2022-05-30 09:03:30|43291.7|43271.7|43294.2|43274.2|43294.2|43274.2|43291.7|43271.7|1
1653901430000|2022-05-30 09:03:50|||||||||1
1653901440000|2022-05-30 09:04:00|||||||||3
1653901450000|2022-05-30 09:04:10|||||||||3
1653901460000|2022-05-30 09:04:20|43292.8|43272.8|43294.2|43274.2|43294.2|43274.2|43289.2|43269.2|3
1653901480000|2022-05-30 09:04:40|43291.7|43271.7|43292.8|43272.8|43292.8|43272.8|43291.7|43271.7|0
1653901490000|2022-05-30 09:04:50|43294.2|43274.2|43289.2|43269.2|43294.2|43274.2|43289.2|43269.2|0
1653901500000|2022-05-30 09:05:00|43284.2|43264.2|43281.7|43261.7|43284.2|43264.2|43281.7|43261.7|4
1653901510000|2022-05-30 09:05:10|43279.2|43259.2|43279.2|43259.2|43279.2|43259.2|43279.2|43259.2|1
1653901530000|2022-05-30 09:05:30|43278|43258|43279.2|43259.2|43279.2|43259.2|43278|43258|5
1653901540000|2022-05-30 09:05:40|43284.2|43264.2|43285.5|43265.5|43285.5|43265.5|43284.2|43264.2|2
1653901560000|2022-05-30 09:06:00|43286.7|43266.7|43291.4|43271.4|43291.4|43271.4|43286.7|43266.7|5
1653901570000|2022-05-30 09:06:10|43294.2|43274.2|43298|43278|43298|43278|43293|43273|11
1653901580000|2022-05-30 09:06:20|43300.3|43280.3|43302.8|43282.8|43302.8|43282.8|43300.3|43280.3|4
1653901590000|2022-05-30 09:06:30|43301.7|43281.7|43300.5|43280.5|43303|43283|43300.5|43280.5|2
1653901600000|2022-05-30 09:06:40|43299.2|43279.2|43300.5|43280.5|43304.2|43284.2|43299.2|43279.2|0
1653901610000|2022-05-30 09:06:50|43299.2|43279.2|43300.3|43280.3|43300.3|43280.3|43299.2|43279.2|0
1653901620000|2022-05-30 09:07:00|43301.7|43281.7|43304.2|43284.2|43304.2|43284.2|43299.2|43279.2|2
1653901630000|2022-05-30 09:07:10|43303|43283|43304.2|43284.2|43304.2|43284.2|43303|43283|0
1653901640000|2022-05-30 09:07:20|||||||||1
1653901650000|2022-05-30 09:07:30|43309.2|43289.2|43309.2|43289.2|43309.2|43289.2|43309.2|43289.2|0
1653901670000|2022-05-30 09:07:50|43311.7|43291.7|43309.2|43289.2|43311.7|43291.7|43309.2|43289.2|2
1653901680000|2022-05-30 09:08:00|43308|43288|43304.2|43284.2|43308|43288|43304.2|43284.2|0
1653901690000|2022-05-30 09:08:10|43302.8|43282.8|43301.7|43281.7|43302.8|43282.8|43299.2|43279.2|0
1653901700000|2022-05-30 09:08:20|43302.8|43282.8|43304.2|43284.2|43304.2|43284.2|43302.8|43282.8|0
1653901710000|2022-05-30 09:08:30|43306.7|43286.7|43306.7|43286.7|43306.7|43286.7|43306.7|43286.7|1
1653901720000|2022-05-30 09:08:40|43309.2|43289.2|43309.2|43289.2|43311.7|43291.7|43309.2|43289.2|1
1653901740000|2022-05-30 09:09:00|43306.7|43286.7|43303|43283|43306.7|43286.7|43303|43283|2
1653901750000|2022-05-30 09:09:10|43300.3|43280.3|43304.2|43284.2|43304.2|43284.2|43300.3|43280.3|1
1653901760000|2022-05-30 09:09:20|43303|43283|43303|43283|43303|43283|43303|43283|0
1653901770000|2022-05-30 09:09:30|43304.2|43284.2|43304.2|43284.2|43304.2|43284.2|43304.2|43284.2|1
1653901780000|2022-05-30 09:09:40|43303|43283|43299.2|43279.2|43303|43283|43299.2|43279.2|5
1653901800000|2022-05-30 09:10:00|43298|43278|43291.7|43271.7|43298|43278|43291.7|43271.7|3
1653901810000|2022-05-30 09:10:10|43290.5|43270.5|43291.7|43271.7|43291.7|43271.7|43289.2|43269.2|1
1653901820000|2022-05-30 09:10:20|43289.2|43269.2|43284.2|43264.2|43289.2|43269.2|43284.2|43264.2|2
1653901830000|2022-05-30 09:10:30|43283|43263|43279.4|43259.4|43283|43263|43279.4|43259.4|0
1653901840000|2022-05-30 09:10:40|43278.3|43258.3|43278|43258|43280.5|43260.5|43274.4|43254.4|6
1653901860000|2022-05-30 09:11:00|43279.2|43259.2|43279.2|43259.2|43279.2|43259.2|43279.2|43259.2|1
1653901870000|2022-05-30 09:11:10|43281.7|43261.7|43281.7|43261.7|43281.7|43261.7|43281.7|43261.7|0
1653901880000|2022-05-30 09:11:20|43283|43263|43288|43268|43289.2|43269.2|43283|43263|2
1653901890000|2022-05-30 09:11:30|43289.2|43269.2|43289.2|43269.2|43289.2|43269.2|43289.2|43269.2|0
1653901900000|2022-05-30 09:11:40|43290.5|43270.5|43290.5|43270.5|43290.5|43270.5|43290.5|43270.5|1
1653901910000|2022-05-30 09:11:50|43291.9|43271.9|43291.9|43271.9|43291.9|43271.9|43291.9|43271.9|0
1653901920000|2022-05-30 09:12:00|43293|43273|43293|43273|43293|43273|43293|43273|0
1653901930000|2022-05-30 09:12:10|43290.5|43270.5|43293|43273|43293|43273|43290.5|43270.5|0
1653901940000|2022-05-30 09:12:20|43294.2|43274.2|43294.2|43274.2|43294.2|43274.2|43294.2|43274.2|0
1653901950000|2022-05-30 09:12:30|43293|43273|43291.7|43271.7|43293|43273|43289.4|43269.4|3
1653901960000|2022-05-30 09:12:40|43292.8|43272.8|43295.5|43275.5|43295.5|43275.5|43292.8|43272.8|1
1653901970000|2022-05-30 09:12:50|43296.9|43276.9|43299.2|43279.2|43299.2|43279.2|43296.9|43276.9|1
1653901980000|2022-05-30 09:13:00|43298|43278|43295.5|43275.5|43298|43278|43295.5|43275.5|2
1653901990000|2022-05-30 09:13:10|43294.2|43274.2|43291.7|43271.7|43294.2|43274.2|43291.7|43271.7|2
1653902010000|2022-05-30 09:13:30|43290.5|43270.5|43290.5|43270.5|43290.5|43270.5|43290.5|43270.5|2
1653902050000|2022-05-30 09:14:10|43285.5|43265.5|43280.5|43260.5|43285.5|43265.5|43280.5|43260.5|4
1653902060000|2022-05-30 09:14:20|43281.7|43261.7|43280.5|43260.5|43284.2|43264.2|43280.5|43260.5|2
1653902070000|2022-05-30 09:14:30|43283|43263|43283|43263|43283|43263|43283|43263|0
1653902080000|2022-05-30 09:14:40|43281.7|43261.7|43279.2|43259.2|43281.7|43261.7|43279.2|43259.2|1
1653902100000|2022-05-30 09:15:00|43278|43258|43276.9|43256.9|43278|43258|43276.9|43256.9|1
1653902110000|2022-05-30 09:15:10|43275.8|43255.8|43275.8|43255.8|43275.8|43255.8|43275.8|43255.8|0
1653902120000|2022-05-30 09:15:20|43275.5|43255.5|43275.5|43255.5|43275.5|43255.5|43275.5|43255.5|0
1653902130000|2022-05-30 09:15:30|43276.9|43256.9|43276.9|43256.9|43276.9|43256.9|43276.9|43256.9|0
1653902140000|2022-05-30 09:15:40|43275.5|43255.5|43278|43258|43278|43258|43275.5|43255.5|0
1653902160000|2022-05-30 09:16:00|43279.2|43259.2|43279.2|43259.2|43279.2|43259.2|43279.2|43259.2|1
1653902170000|2022-05-30 09:16:10|43278|43258|43279.2|43259.2|43279.2|43259.2|43278|43258|0
1653902180000|2022-05-30 09:16:20|||||||||2
1653902190000|2022-05-30 09:16:30|43278|43258|43279.2|43259.2|43279.2|43259.2|43278|43258|0
1653902200000|2022-05-30 09:16:40|43278|43258|43285.3|43265.3|43285.3|43265.3|43274.2|43254.2|7
1653902210000|2022-05-30 09:16:50|43290.3|43270.3|43289.2|43269.2|43290.3|43270.3|43289.2|43269.2|11
1653902220000|2022-05-30 09:17:00|43290.3|43270.3|43291.7|43271.7|43291.7|43271.7|43290.3|43270.3|0
1653902230000|2022-05-30 09:17:10|43289.2|43269.2|43289.2|43269.2|43291.7|43271.7|43289.2|43269.2|0
1653902240000|2022-05-30 09:17:20|43290.3|43270.3|43291.7|43271.7|43291.7|43271.7|43290.3|43270.3|0
1653902250000|2022-05-30 09:17:30|43294.2|43274.2|43294.2|43274.2|43294.2|43274.2|43294.2|43274.2|0
1653902280000|2022-05-30 09:18:00|43297.8|43277.8|43305.3|43285.3|43305.3|43285.3|43297.8|43277.8|2
1653902290000|2022-05-30 09:18:10|43306.7|43286.7|43304.2|43284.2|43306.7|43286.7|43304.2|43284.2|0
1653902300000|2022-05-30 09:18:20|43309.2|43289.2|43309.2|43289.2|43309.2|43289.2|43309.2|43289.2|1
1653902310000|2022-05-30 09:18:30|43305.5|43285.5|43309.2|43289.2|43309.2|43289.2|43305.3|43285.3|0
1653902340000|2022-05-30 09:19:00|43304.2|43284.2|43304.2|43284.2|43304.2|43284.2|43302.8|43282.8|0
1653902350000|2022-05-30 09:19:10|43301.7|43281.7|43300.3|43280.3|43301.7|43281.7|43300.3|43280.3|0
1653902360000|2022-05-30 09:19:20|43301.7|43281.7|43301.7|43281.7|43301.7|43281.7|43301.7|43281.7|0
1653902370000|2022-05-30 09:19:30|43300.5|43280.5|43298|43278|43300.5|43280.5|43298|43278|0
1653902380000|2022-05-30 09:19:40|43296.7|43276.7|43299.2|43279.2|43299.2|43279.2|43296.7|43276.7|1
1653902390000|2022-05-30 09:19:50|43300.5|43280.5|43304.2|43284.2|43304.2|43284.2|43300.5|43280.5|1
1653902400000|2022-05-30 09:20:00|43305.5|43285.5|43313|43293|43313|43293|43305.5|43285.5|22
1653902410000|2022-05-30 09:20:10|43311.7|43291.7|43311.7|43291.7|43311.7|43291.7|43311.7|43291.7|0
1653902420000|2022-05-30 09:20:20|43309.2|43289.2|43309.2|43289.2|43309.2|43289.2|43309.2|43289.2|0
1653902430000|2022-05-30 09:20:30|43305.5|43285.5|43304.2|43284.2|43308|43288|43304.2|43284.2|0
1653902450000|2022-05-30 09:20:50|||||||||1
1653902460000|2022-05-30 09:21:00|||||||||1
1653902470000|2022-05-30 09:21:10|43305.3|43285.3|43304.2|43284.2|43305.3|43285.3|43304.2|43284.2|3
1653902480000|2022-05-30 09:21:20|43302.8|43282.8|43302.8|43282.8|43302.8|43282.8|43302.8|43282.8|0
1653902490000|2022-05-30 09:21:30|43301.7|43281.7|43304.2|43284.2|43304.2|43284.2|43300.3|43280.3|2
1653902500000|2022-05-30 09:21:40|||||||||1
1653902520000|2022-05-30 09:22:00|43306.7|43286.7|43306.7|43286.7|43306.7|43286.7|43306.7|43286.7|0
1653902530000|2022-05-30 09:22:10|43304.2|43284.2|43304.2|43284.2|43304.2|43284.2|43304.2|43284.2|2
1653902540000|2022-05-30 09:22:20|||||||||1
1653902550000|2022-05-30 09:22:30|43302.8|43282.8|43300.3|43280.3|43302.8|43282.8|43300.3|43280.3|1
1653902580000|2022-05-30 09:23:00|43301.7|43281.7|43301.7|43281.7|43303.1|43283.1|43301.7|43281.7|0
1653902590000|2022-05-30 09:23:10|43305.3|43285.3|43304.2|43284.2|43309.2|43289.2|43304.2|43284.2|5
1653902600000|2022-05-30 09:23:20|43303.1|43283.1|43300.6|43280.6|43303.1|43283.1|43300.6|43280.6|1
1653902610000|2022-05-30 09:23:30|43299.2|43279.2|43300.3|43280.3|43300.3|43280.3|43299.2|43279.2|0
1653902620000|2022-05-30 09:23:40|43304.2|43284.2|43304.2|43284.2|43304.2|43284.2|43304.2|43284.2|0
1653902640000|2022-05-30 09:24:00|43306.7|43286.7|43306.7|43286.7|43306.7|43286.7|43306.7|43286.7|3
1653902650000|2022-05-30 09:24:10|43308.1|43288.1|43310.6|43290.6|43310.6|43290.6|43308.1|43288.1|0
1653902670000|2022-05-30 09:24:30|43308.1|43288.1|43308.1|43288.1|43308.1|43288.1|43308.1|43288.1|0
1653902680000|2022-05-30 09:24:40|43309.4|43289.4|43308.1|43288.1|43310.8|43290.8|43308.1|43288.1|0
1653902690000|2022-05-30 09:24:50|43310.6|43290.6|43308.1|43288.1|43310.8|43290.8|43308.1|43288.1|1
1653902700000|2022-05-30 09:25:00|43309.4|43289.4|43311.9|43291.9|43311.9|43291.9|43308.1|43288.1|0
1653902710000|2022-05-30 09:25:10|43306.9|43286.9|43304.2|43284.2|43306.9|43286.9|43304.2|43284.2|6
1653902720000|2022-05-30 09:25:20|43301.7|43281.7|43299.2|43279.2|43304.2|43284.2|43299.2|43279.2|1
1653902730000|2022-05-30 09:25:30|43300.3|43280.3|43299.2|43279.2|43304.2|43284.2|43299.2|43279.2|1
1653902740000|2022-05-30 09:25:40|43300.3|43280.3|43303.1|43283.1|43304.2|43284.2|43300.3|43280.3|0
1653902750000|2022-05-30 09:25:50|43299.2|43279.2|43303.1|43283.1|43304.2|43284.2|43299.2|43279.2|0
1653902770000|2022-05-30 09:26:10|43300.6|43280.6|43303.1|43283.1|43303.1|43283.1|43300.6|43280.6|0
1653902780000|2022-05-30 09:26:20|43301.9|43281.9|43304.2|43284.2|43304.2|43284.2|43300.6|43280.6|0
1653902790000|2022-05-30 09:26:30|||||||||1
1653902800000|2022-05-30 09:26:40|43305.3|43285.3|43306.7|43286.7|43306.7|43286.7|43305.3|43285.3|0
1653902810000|2022-05-30 09:26:50|43308.1|43288.1|43309.2|43289.2|43309.2|43289.2|43308.1|43288.1|1
1653902840000|2022-05-30 09:27:20|43310.3|43290.3|43310.3|43290.3|43310.3|43290.3|43310.3|43290.3|0
1653902850000|2022-05-30 09:27:30|43311.7|43291.7|43314.2|43294.2|43314.2|43294.2|43309.2|43289.2|10
1653902860000|2022-05-30 09:27:40|43315.3|43295.3|43316.7|43296.7|43316.7|43296.7|43315.3|43295.3|0
1653902870000|2022-05-30 09:27:50|43320.6|43300.6|43321.7|43301.7|43324.2|43304.2|43319.2|43299.2|1
1653902880000|2022-05-30 09:28:00|43324.2|43304.2|43328.1|43308.1|43328.1|43308.1|43324.2|43304.2|0
1653902890000|2022-05-30 09:28:10|43326.7|43306.7|43326.7|43306.7|43326.7|43306.7|43326.7|43306.7|0
1653902900000|2022-05-30 09:28:20|43328.1|43308.1|43329.2|43309.2|43329.2|43309.2|43328.1|43308.1|0
1653902910000|2022-05-30 09:28:30|43328.1|43308.1|43324.2|43304.2|43329.2|43309.2|43324.2|43304.2|1
1653902920000|2022-05-30 09:28:40|43326.7|43306.7|43329.2|43309.2|43329.2|43309.2|43326.7|43306.7|2
1653902930000|2022-05-30 09:28:50|43330.3|43310.3|43331.7|43311.7|43331.7|43311.7|43330.3|43310.3|7
1653902940000|2022-05-30 09:29:00|43332.8|43312.8|43340.3|43320.3|43340.3|43320.3|43332.8|43312.8|3
1653902950000|2022-05-30 09:29:10|43341.4|43321.4|43356.7|43336.7|43361.7|43341.7|43341.4|43321.4|18
1653902960000|2022-05-30 09:29:20|43358.1|43338.1|43356.7|43336.7|43359.2|43339.2|43356.7|43336.7|1
1653902970000|2022-05-30 09:29:30|43359.2|43339.2|43359.2|43339.2|43359.2|43339.2|43356.7|43336.7|0
1653902980000|2022-05-30 09:29:40|43358.1|43338.1|43358.1|43338.1|43358.1|43338.1|43358.1|43338.1|2
1653902990000|2022-05-30 09:29:50|43359.2|43339.2|43361.7|43341.7|43361.7|43341.7|43359.2|43339.2|0
1653903000000|2022-05-30 09:30:00|43363.1|43343.1|43364.2|43344.2|43366.7|43346.7|43360.6|43340.6|11
1653903010000|2022-05-30 09:30:10|43365.6|43345.6|43368.1|43348.1|43368.1|43348.1|43364.2|43344.2|1
1653903020000|2022-05-30 09:30:20|43366.9|43346.9|43363.1|43343.1|43366.9|43346.9|43363.1|43343.1|1
1653903030000|2022-05-30 09:30:30|43359.2|43339.2|43359.2|43339.2|43359.2|43339.2|43359.2|43339.2|4
1653903040000|2022-05-30 09:30:40|43354.2|43334.2|43354.2|43334.2|43354.2|43334.2|43354.2|43334.2|0
1653903050000|2022-05-30 09:30:50|43353.1|43333.1|43349.2|43329.2|43353.1|43333.1|43349.2|43329.2|1
1653903060000|2022-05-30 09:31:00|43354.2|43334.2|43349.2|43329.2|43354.2|43334.2|43349.2|43329.2|4
1653903070000|2022-05-30 09:31:10|43346.9|43326.9|43344.2|43324.2|43348.1|43328.1|43344.2|43324.2|3
1653903080000|2022-05-30 09:31:20|43346.7|43326.7|43344.2|43324.2|43348.1|43328.1|43344.2|43324.2|2
1653903090000|2022-05-30 09:31:30|43346.7|43326.7|43344.2|43324.2|43346.7|43326.7|43344.2|43324.2|0
1653903100000|2022-05-30 09:31:40|||||||||1
1653903120000|2022-05-30 09:32:00|43341.7|43321.7|43341.7|43321.7|43341.7|43321.7|43341.7|43321.7|6
1653903130000|2022-05-30 09:32:10|43342.8|43322.8|43341.7|43321.7|43344.2|43324.2|43341.7|43321.7|0
1653903140000|2022-05-30 09:32:20|43340.3|43320.3|43339.2|43319.2|43340.3|43320.3|43339.2|43319.2|2
1653903150000|2022-05-30 09:32:30|43340.6|43320.6|43339.2|43319.2|43341.7|43321.7|43339.2|43319.2|0
1653903160000|2022-05-30 09:32:40|43340.6|43320.6|43339.2|43319.2|43340.6|43320.6|43339.2|43319.2|0
1653903180000|2022-05-30 09:33:00|43337.8|43317.8|43337.8|43317.8|43337.8|43317.8|43337.8|43317.8|0
1653903190000|2022-05-30 09:33:10|43339.2|43319.2|43336.7|43316.7|43340.6|43320.6|43336.7|43316.7|1
1653903200000|2022-05-30 09:33:20|43339.2|43319.2|43339.2|43319.2|43339.2|43319.2|43339.2|43319.2|0
1653903210000|2022-05-30 09:33:30|43340.6|43320.6|43339.2|43319.2|43340.6|43320.6|43339.2|43319.2|0
1653903220000|2022-05-30 09:33:40|43337.8|43317.8|43336.7|43316.7|43337.8|43317.8|43336.7|43316.7|0
1653903230000|2022-05-30 09:33:50|43331.7|43311.7|43331.7|43311.7|43331.7|43311.7|43331.7|43311.7|4
1653903240000|2022-05-30 09:34:00|43334.2|43314.2|43334.2|43314.2|43334.2|43314.2|43334.2|43314.2|3
1653903250000|2022-05-30 09:34:10|||||||||1
1653903260000|2022-05-30 09:34:20|43335.6|43315.6|43334.2|43314.2|43336.9|43316.9|43334.2|43314.2|0
1653903280000|2022-05-30 09:34:40|||||||||1
1653903290000|2022-05-30 09:34:50|43331.7|43311.7|43334.2|43314.2|43334.2|43314.2|43329.2|43309.2|1
1653903310000|2022-05-30 09:35:10|43335.6|43315.6|43336.7|43316.7|43336.7|43316.7|43335.6|43315.6|0
1653903320000|2022-05-30 09:35:20|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|0
1653903330000|2022-05-30 09:35:30|43337.8|43317.8|43337.8|43317.8|43337.8|43317.8|43337.8|43317.8|0
1653903340000|2022-05-30 09:35:40|43336.7|43316.7|43338.1|43318.1|43338.1|43318.1|43336.7|43316.7|0
1653903360000|2022-05-30 09:36:00|43336.7|43316.7|43334.2|43314.2|43336.7|43316.7|43334.2|43314.2|0
1653903380000|2022-05-30 09:36:20|43337.8|43317.8|43335.3|43315.3|43337.8|43317.8|43335.3|43315.3|1
1653903390000|2022-05-30 09:36:30|43334.2|43314.2|43334.2|43314.2|43334.2|43314.2|43334.2|43314.2|0
1653903410000|2022-05-30 09:36:50|||||||||1
1653903420000|2022-05-30 09:37:00|43331.7|43311.7|43337.8|43317.8|43337.8|43317.8|43331.7|43311.7|6
1653903430000|2022-05-30 09:37:10|43341.4|43321.4|43340.3|43320.3|43342.8|43322.8|43340.3|43320.3|5
1653903450000|2022-05-30 09:37:30|43341.7|43321.7|43341.7|43321.7|43341.7|43321.7|43341.7|43321.7|2
1653903470000|2022-05-30 09:37:50|43342.8|43322.8|43344.2|43324.2|43344.2|43324.2|43342.8|43322.8|1
1653903480000|2022-05-30 09:38:00|43341.7|43321.7|43341.7|43321.7|43341.7|43321.7|43341.7|43321.7|2
1653903490000|2022-05-30 09:38:10|43340.3|43320.3|43335.6|43315.6|43341.7|43321.7|43335.6|43315.6|5
1653903500000|2022-05-30 09:38:20|43336.7|43316.7|43338.1|43318.1|43339.2|43319.2|43334.2|43314.2|0
1653903510000|2022-05-30 09:38:30|43336.7|43316.7|43336.7|43316.7|43336.7|43316.7|43334.2|43314.2|0
1653903520000|2022-05-30 09:38:40|43337.8|43317.8|43339.2|43319.2|43339.2|43319.2|43337.8|43317.8|1
1653903530000|2022-05-30 09:38:50|43340.3|43320.3|43348.1|43328.1|43348.1|43328.1|43340.3|43320.3|1
1653903540000|2022-05-30 09:39:00|43349.4|43329.4|43349.4|43329.4|43349.4|43329.4|43349.4|43329.4|0
1653903550000|2022-05-30 09:39:10|43348.1|43328.1|43349.4|43329.4|43349.4|43329.4|43348.1|43328.1|0
1653903600000|2022-05-30 09:40:00|43351.7|43331.7|43361.7|43341.7|43362.8|43342.8|43351.7|43331.7|8
1653903610000|2022-05-30 09:40:10|43364.2|43344.2|43366.7|43346.7|43369.2|43349.2|43364.2|43344.2|6
1653903620000|2022-05-30 09:40:20|43365.3|43345.3|43365.3|43345.3|43365.3|43345.3|43365.3|43345.3|0
1653903630000|2022-05-30 09:40:30|43369.2|43349.2|43369.2|43349.2|43369.2|43349.2|43369.2|43349.2|0
1653903640000|2022-05-30 09:40:40|43368.1|43348.1|43368.1|43348.1|43368.1|43348.1|43365.6|43345.6|2
1653903650000|2022-05-30 09:40:50|43366.7|43346.7|43366.7|43346.7|43369.2|43349.2|43366.7|43346.7|2
1653903660000|2022-05-30 09:41:00|43367.8|43347.8|43369.2|43349.2|43369.2|43349.2|43367.8|43347.8|2
1653903680000|2022-05-30 09:41:20|43368.1|43348.1|43368.1|43348.1|43368.1|43348.1|43368.1|43348.1|1
1653903690000|2022-05-30 09:41:30|43369.2|43349.2|43369.2|43349.2|43369.2|43349.2|43369.2|43349.2|0
1653903710000|2022-05-30 09:41:50|43367|43347|43369.2|43349.2|43369.2|43349.2|43366.7|43346.7|3
1653903720000|2022-05-30 09:42:00|43370.3|43350.3|43371.7|43351.7|43371.7|43351.7|43370.3|43350.3|1
1653903740000|2022-05-30 09:42:20|43369.2|43349.2|43369.2|43349.2|43369.2|43349.2|43369.2|43349.2|4
1653903750000|2022-05-30 09:42:30|43367.8|43347.8|43366.7|43346.7|43367.8|43347.8|43366.7|43346.7|1
1653903760000|2022-05-30 09:42:40|43365.6|43345.6|43363.1|43343.1|43365.6|43345.6|43363.1|43343.1|0
1653903780000|2022-05-30 09:43:00|43362|43342|43363.1|43343.1|43363.1|43343.1|43360.6|43340.6|2
1653903800000|2022-05-30 09:43:20|43364.2|43344.2|43365.6|43345.6|43365.6|43345.6|43364.2|43344.2|0
1653903810000|2022-05-30 09:43:30|43361.7|43341.7|43359.2|43339.2|43361.7|43341.7|43359.2|43339.2|2
1653903820000|2022-05-30 09:43:40|||||||||1
1653903830000|2022-05-30 09:43:50|43360.6|43340.6|43360.6|43340.6|43360.6|43340.6|43360.6|43340.6|0
1653903840000|2022-05-30 09:44:00|43362|43342|43363.1|43343.1|43364.5|43344.5|43360.6|43340.6|1
1653903850000|2022-05-30 09:44:10|43364.2|43344.2|43365.6|43345.6|43365.6|43345.6|43363.1|43343.1|1
1653903860000|2022-05-30 09:44:20|43369.2|43349.2|43371.7|43351.7|43371.7|43351.7|43369.2|43349.2|0
1653903880000|2022-05-30 09:44:40|43374.2|43354.2|43374.2|43354.2|43374.2|43354.2|43374.2|43354.2|1
1653903890000|2022-05-30 09:44:50|43376.7|43356.7|43379.2|43359.2|43380.6|43360.6|43376.7|43356.7|2
1653903920000|2022-05-30 09:45:20|43376.7|43356.7|43374.2|43354.2|43376.7|43356.7|43371.7|43351.7|3
1653903930000|2022-05-30 09:45:30|43373.1|43353.1|43371.7|43351.7|43373.1|43353.1|43371.7|43351.7|0
1653903940000|2022-05-30 09:45:40|43373.1|43353.1|43374.2|43354.2|43374.2|43354.2|43373.1|43353.1|1
1653903950000|2022-05-30 09:45:50|43375.3|43355.3|43374.2|43354.2|43375.3|43355.3|43374.2|43354.2|2
1653903960000|2022-05-30 09:46:00|43375.6|43355.6|43376.7|43356.7|43376.7|43356.7|43374.2|43354.2|0
1653903970000|2022-05-30 09:46:10|43375.6|43355.6|43374.2|43354.2|43375.6|43355.6|43374.2|43354.2|0
1653903980000|2022-05-30 09:46:20|43376.7|43356.7|43369.5|43349.5|43376.7|43356.7|43369.5|43349.5|6
1653904000000|2022-05-30 09:46:40|43370.6|43350.6|43370.6|43350.6|43370.6|43350.6|43370.6|43350.6|0
1653904010000|2022-05-30 09:46:50|43368.1|43348.1|43369.2|43349.2|43369.2|43349.2|43368.1|43348.1|1
1653904030000|2022-05-30 09:47:10|43368.1|43348.1|43367.8|43347.8|43369.2|43349.2|43366.7|43346.7|2
1653904040000|2022-05-30 09:47:20|43369.2|43349.2|43364.2|43344.2|43369.2|43349.2|43364.2|43344.2|0
1653904050000|2022-05-30 09:47:30|43365.6|43345.6|43365.6|43345.6|43365.6|43345.6|43364.2|43344.2|1
1653904060000|2022-05-30 09:47:40|43364.2|43344.2|43364.2|43344.2|43366.7|43346.7|43364.2|43344.2|0
1653904070000|2022-05-30 09:47:50|43365.6|43345.6|43365.6|43345.6|43365.6|43345.6|43365.6|43345.6|0
1653904100000|2022-05-30 09:48:20|43364.2|43344.2|43361.7|43341.7|43364.2|43344.2|43361.7|43341.7|0
1653904110000|2022-05-30 09:48:30|||||||||2
1653904120000|2022-05-30 09:48:40|43360.6|43340.6|43358.1|43338.1|43360.6|43340.6|43358.1|43338.1|2
1653904130000|2022-05-30 09:48:50|43359.5|43339.5|43358.1|43338.1|43360.6|43340.6|43358.1|43338.1|2
1653904140000|2022-05-30 09:49:00|43359.2|43339.2|43364.2|43344.2|43364.2|43344.2|43358.1|43338.1|1
1653904150000|2022-05-30 09:49:10|43366.4|43346.4|43364.2|43344.2|43367.8|43347.8|43364.2|43344.2|1
1653904160000|2022-05-30 09:49:20|43363.1|43343.1|43364.2|43344.2|43364.2|43344.2|43361.7|43341.7|0
1653904170000|2022-05-30 09:49:30|43363.1|43343.1|43364.2|43344.2|43364.2|43344.2|43359.2|43339.2|0
1653904180000|2022-05-30 09:49:40|43365.3|43345.3|43365.3|43345.3|43365.3|43345.3|43365.3|43345.3|0
1653904190000|2022-05-30 09:49:50|43367.8|43347.8|43365.6|43345.6|43371.7|43351.7|43365.6|43345.6|2
1653904200000|2022-05-30 09:50:00|43364.5|43344.5|43364.2|43344.2|43364.5|43344.5|43361.7|43341.7|2
1653904220000|2022-05-30 09:50:20|43365.3|43345.3|43366.7|43346.7|43366.7|43346.7|43365.3|43345.3|0
1653904230000|2022-05-30 09:50:30|||||||||1
1653904240000|2022-05-30 09:50:40|43367.8|43347.8|43369.2|43349.2|43370.6|43350.6|43367.8|43347.8|1
1653904260000|2022-05-30 09:51:00|43368.1|43348.1|43366.7|43346.7|43368.1|43348.1|43366.7|43346.7|0
1653904270000|2022-05-30 09:51:10|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|0
1653904290000|2022-05-30 09:51:30|43369.2|43349.2|43371.7|43351.7|43371.7|43351.7|43369.2|43349.2|0
1653904310000|2022-05-30 09:51:50|||||||||1
1653904330000|2022-05-30 09:52:10|43372.8|43352.8|43374.2|43354.2|43374.2|43354.2|43372.8|43352.8|2
1653904340000|2022-05-30 09:52:20|43376.7|43356.7|43376.7|43356.7|43376.7|43356.7|43375.6|43355.6|2
1653904360000|2022-05-30 09:52:40|43379.2|43359.2|43379.2|43359.2|43379.2|43359.2|43376.7|43356.7|0
1653904370000|2022-05-30 09:52:50|43376.7|43356.7|43379.2|43359.2|43379.2|43359.2|43376.7|43356.7|1
1653904380000|2022-05-30 09:53:00|43376.7|43356.7|43376.7|43356.7|43376.7|43356.7|43376.7|43356.7|0
1653904390000|2022-05-30 09:53:10|43377.8|43357.8|43381.7|43361.7|43381.7|43361.7|43377.8|43357.8|0
1653904400000|2022-05-30 09:53:20|||||||||1
1653904420000|2022-05-30 09:53:40|43382.8|43362.8|43389.2|43369.2|43389.2|43369.2|43382.8|43362.8|7
1653904430000|2022-05-30 09:53:50|43390.6|43370.6|43391.7|43371.7|43391.7|43371.7|43390.6|43370.6|0
1653904440000|2022-05-30 09:54:00|43390.6|43370.6|43389.2|43369.2|43390.6|43370.6|43389.2|43369.2|0
1653904460000|2022-05-30 09:54:20|43390.3|43370.3|43392.8|43372.8|43392.8|43372.8|43389.2|43369.2|5
1653904470000|2022-05-30 09:54:30|43391.7|43371.7|43392.8|43372.8|43392.8|43372.8|43389.2|43369.2|2
1653904480000|2022-05-30 09:54:40|43390.3|43370.3|43389.2|43369.2|43390.3|43370.3|43389.2|43369.2|0
1653904490000|2022-05-30 09:54:50|||||||||1
1653904540000|2022-05-30 09:55:40|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|0
1653904560000|2022-05-30 09:56:00|43387.8|43367.8|43388.3|43368.3|43390.6|43370.6|43387.8|43367.8|3
1653904570000|2022-05-30 09:56:10|43389.5|43369.5|43388.3|43368.3|43389.5|43369.5|43388.3|43368.3|0
1653904580000|2022-05-30 09:56:20|43389.5|43369.5|43388.1|43368.1|43389.5|43369.5|43388.1|43368.1|0
1653904590000|2022-05-30 09:56:30|43388.3|43368.3|43383.1|43363.1|43388.3|43368.3|43383.1|43363.1|2
1653904600000|2022-05-30 09:56:40|43382|43362|43380.6|43360.6|43382|43362|43380.6|43360.6|0
1653904610000|2022-05-30 09:56:50|43378.3|43358.3|43374.2|43354.2|43378.3|43358.3|43374.2|43354.2|0
1653904620000|2022-05-30 09:57:00|43367|43347|43368.1|43348.1|43368.1|43348.1|43367|43347|5
1653904640000|2022-05-30 09:57:20|43367|43347|43367|43347|43367|43347|43367|43347|1
1653904680000|2022-05-30 09:58:00|43364.2|43344.2|43363.1|43343.1|43364.2|43344.2|43363.1|43343.1|1
1653904690000|2022-05-30 09:58:10|43364.5|43344.5|43364.5|43344.5|43364.5|43344.5|43364.5|43344.5|1
1653904710000|2022-05-30 09:58:30|43365.6|43345.6|43368.1|43348.1|43368.1|43348.1|43365.6|43345.6|0
1653904730000|2022-05-30 09:58:50|43365.6|43345.6|43365.6|43345.6|43365.6|43345.6|43365.6|43345.6|1
1653904740000|2022-05-30 09:59:00|43367|43347|43363.1|43343.1|43367|43347|43363.1|43343.1|0
1653904750000|2022-05-30 09:59:10|43362|43342|43358.4|43338.4|43362|43342|43358.4|43338.4|2
1653904760000|2022-05-30 09:59:20|43355.9|43335.9|43354.7|43334.7|43355.9|43335.9|43354.7|43334.7|1
1653904770000|2022-05-30 09:59:30|43353.4|43333.4|43352|43332|43354.5|43334.5|43352|43332|0
1653904780000|2022-05-30 09:59:40|43350.6|43330.6|43348.1|43328.1|43350.6|43330.6|43348.1|43328.1|0
1653904790000|2022-05-30 09:59:50|43349.2|43329.2|43352|43332|43352|43332|43349.2|43329.2|3
1653904800000|2022-05-30 10:00:00|43353.1|43333.1|43352|43332|43354.5|43334.5|43352|43332|0
1653904830000|2022-05-30 10:00:30|43350.6|43330.6|43359.5|43339.5|43359.5|43339.5|43350.6|43330.6|3
1653904840000|2022-05-30 10:00:40|43358.1|43338.1|43360.6|43340.6|43360.6|43340.6|43358.1|43338.1|1
1653904850000|2022-05-30 10:00:50|43358.1|43338.1|43355.6|43335.6|43358.1|43338.1|43355.6|43335.6|0
1653904860000|2022-05-30 10:01:00|43356.7|43336.7|43358.1|43338.1|43358.1|43338.1|43356.7|43336.7|0
1653904880000|2022-05-30 10:01:20|43361.7|43341.7|43363.1|43343.1|43363.1|43343.1|43360.6|43340.6|9
1653904890000|2022-05-30 10:01:30|43360.6|43340.6|43368.1|43348.1|43368.1|43348.1|43360.6|43340.6|1
1653904900000|2022-05-30 10:01:40|43365.6|43345.6|43365.6|43345.6|43365.6|43345.6|43365.6|43345.6|1
1653904910000|2022-05-30 10:01:50|43367|43347|43369.5|43349.5|43369.5|43349.5|43367|43347|0
1653904920000|2022-05-30 10:02:00|43370.6|43350.6|43370.6|43350.6|43370.6|43350.6|43370.6|43350.6|2
1653904940000|2022-05-30 10:02:20|||||||||1
1653904950000|2022-05-30 10:02:30|43369.5|43349.5|43365.6|43345.6|43369.5|43349.5|43365.6|43345.6|0
1653904960000|2022-05-30 10:02:40|43364.5|43344.5|43364.5|43344.5|43364.5|43344.5|43364.5|43344.5|0
1653904970000|2022-05-30 10:02:50|43364.2|43344.2|43399.5|43379.5|43401.7|43381.7|43364.2|43344.2|37
1653904980000|2022-05-30 10:03:00|43398.1|43378.1|43398.1|43378.1|43398.1|43378.1|43398.1|43378.1|1
1653905010000|2022-05-30 10:03:30|43397|43377|43398.1|43378.1|43398.1|43378.1|43397|43377|1
1653905020000|2022-05-30 10:03:40|43399.5|43379.5|43408.1|43388.1|43408.1|43388.1|43399.5|43379.5|17
1653905040000|2022-05-30 10:04:00|43407|43387|43409.5|43389.5|43409.5|43389.5|43407|43387|1
1653905100000|2022-05-30 10:05:00|||||||||1
1653905110000|2022-05-30 10:05:10|43410.6|43390.6|43410.6|43390.6|43410.6|43390.6|43410.6|43390.6|1
1653905120000|2022-05-30 10:05:20|43409.5|43389.5|43408.1|43388.1|43409.5|43389.5|43408.1|43388.1|0
1653905130000|2022-05-30 10:05:30|43407|43387|43408.4|43388.4|43410.6|43390.6|43407|43387|1
1653905140000|2022-05-30 10:05:40|43410.6|43390.6|43407|43387|43410.6|43390.6|43407|43387|1
1653905150000|2022-05-30 10:05:50|43408.1|43388.1|43408.1|43388.1|43408.1|43388.1|43408.1|43388.1|2
1653905170000|2022-05-30 10:06:10|||||||||1
1653905230000|2022-05-30 10:07:10|43409.5|43389.5|43408.1|43388.1|43409.5|43389.5|43408.1|43388.1|0
1653905260000|2022-05-30 10:07:40|43409.5|43389.5|43410.6|43390.6|43410.6|43390.6|43409.5|43389.5|0
1653905270000|2022-05-30 10:07:50|43409.5|43389.5|43408.1|43388.1|43409.5|43389.5|43408.1|43388.1|0
1653905310000|2022-05-30 10:08:30|43409.2|43389.2|43408.1|43388.1|43409.2|43389.2|43408.1|43388.1|3
1653905320000|2022-05-30 10:08:40|43407|43387|43407|43387|43407|43387|43407|43387|7
1653905330000|2022-05-30 10:08:50|||||||||1
1653905340000|2022-05-30 10:09:00|43405.9|43385.9|43404.5|43384.5|43405.9|43385.9|43404.5|43384.5|0
1653905350000|2022-05-30 10:09:10|43403.4|43383.4|43403.4|43383.4|43403.4|43383.4|43403.4|43383.4|0
1653905360000|2022-05-30 10:09:20|43402.2|43382.2|43400.9|43380.9|43403.4|43383.4|43400.9|43380.9|0
1653905370000|2022-05-30 10:09:30|43399.2|43379.2|43398.1|43378.1|43399.2|43379.2|43398.1|43378.1|4
1653905390000|2022-05-30 10:09:50|43400.6|43380.6|43400.6|43380.6|43400.6|43380.6|43400.6|43380.6|1
1653905400000|2022-05-30 10:10:00|43402|43382|43399.2|43379.2|43402|43382|43399.2|43379.2|1
1653905410000|2022-05-30 10:10:10|43398.1|43378.1|43398.1|43378.1|43398.1|43378.1|43398.1|43378.1|0
1653905440000|2022-05-30 10:10:40|43395.6|43375.6|43395.6|43375.6|43396.7|43376.7|43395.6|43375.6|10
1653905470000|2022-05-30 10:11:10|43394.5|43374.5|43393.1|43373.1|43394.5|43374.5|43393.1|43373.1|0
1653905490000|2022-05-30 10:11:30|43390.6|43370.6|43389.5|43369.5|43390.6|43370.6|43389.5|43369.5|2
1653905500000|2022-05-30 10:11:40|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|0
1653905510000|2022-05-30 10:11:50|43389.2|43369.2|43389.2|43369.2|43389.2|43369.2|43389.2|43369.2|1
1653905520000|2022-05-30 10:12:00|43390.6|43370.6|43388.1|43368.1|43393.1|43373.1|43388.1|43368.1|0
1653905540000|2022-05-30 10:12:20|||||||||1
1653905580000|2022-05-30 10:13:00|43386.7|43366.7|43386.7|43366.7|43386.7|43366.7|43386.7|43366.7|1
1653905590000|2022-05-30 10:13:10|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|2
1653905600000|2022-05-30 10:13:20|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|0
1653905620000|2022-05-30 10:13:40|43384.2|43364.2|43373.4|43353.4|43384.2|43364.2|43373.4|43353.4|4
1653905630000|2022-05-30 10:13:50|43372|43352|43372|43352|43372|43352|43372|43352|1
1653905640000|2022-05-30 10:14:00|43370.6|43350.6|43369.2|43349.2|43370.6|43350.6|43369.2|43349.2|5
1653905650000|2022-05-30 10:14:10|43368.1|43348.1|43369.5|43349.5|43370.6|43350.6|43368.1|43348.1|0
1653905660000|2022-05-30 10:14:20|43369.2|43349.2|43357.5|43337.5|43370.6|43350.6|43355.3|43335.3|4
1653905670000|2022-05-30 10:14:30|43352|43332|43350.9|43330.9|43352|43332|43349.8|43329.8|2
1653905680000|2022-05-30 10:14:40|43345.6|43325.6|43348.1|43328.1|43348.1|43328.1|43345.6|43325.6|0
1653905690000|2022-05-30 10:14:50|43349.2|43329.2|43350.6|43330.6|43350.6|43330.6|43347|43327|2
1653905700000|2022-05-30 10:15:00|43355.6|43335.6|43358.1|43338.1|43358.1|43338.1|43355.6|43335.6|3
1653905710000|2022-05-30 10:15:10|43360.6|43340.6|43359.5|43339.5|43360.6|43340.6|43358.1|43338.1|0
1653905720000|2022-05-30 10:15:20|43358.1|43338.1|43353.1|43333.1|43358.1|43338.1|43353.1|43333.1|2
1653905730000|2022-05-30 10:15:30|43350.6|43330.6|43353.1|43333.1|43353.1|43333.1|43350.6|43330.6|0
1653905740000|2022-05-30 10:15:40|43350.6|43330.6|43350.6|43330.6|43350.6|43330.6|43350.6|43330.6|0
1653905750000|2022-05-30 10:15:50|43353.1|43333.1|43353.1|43333.1|43353.1|43333.1|43353.1|43333.1|2
1653905760000|2022-05-30 10:16:00|43352|43332|43350.6|43330.6|43352|43332|43350.6|43330.6|0
1653905810000|2022-05-30 10:16:50|43349.5|43329.5|43349.5|43329.5|43349.5|43329.5|43349.5|43329.5|1
1653905820000|2022-05-30 10:17:00|43348.4|43328.4|43342.3|43322.3|43348.4|43328.4|43342.3|43322.3|0
1653905830000|2022-05-30 10:17:10|43343.4|43323.4|43343.4|43323.4|43343.4|43323.4|43343.4|43323.4|2
1653905840000|2022-05-30 10:17:20|43342.3|43322.3|43339.8|43319.8|43342.3|43322.3|43339.8|43319.8|0
1653905850000|2022-05-30 10:17:30|43340.9|43320.9|43329.5|43309.5|43340.9|43320.9|43329.5|43309.5|13
1653905860000|2022-05-30 10:17:40|43328.4|43308.4|43322|43302|43328.4|43308.4|43322|43302|6
1653905870000|2022-05-30 10:17:50|||||||||1
1653905880000|2022-05-30 10:18:00|43320.6|43300.6|43320.6|43300.6|43320.6|43300.6|43320.6|43300.6|2
1653905890000|2022-05-30 10:18:10|43318.1|43298.1|43320.6|43300.6|43320.6|43300.6|43318.1|43298.1|2
1653905900000|2022-05-30 10:18:20|43318.1|43298.1|43320.6|43300.6|43320.6|43300.6|43317|43297|3
1653905910000|2022-05-30 10:18:30|43324.5|43304.5|43325.6|43305.6|43325.6|43305.6|43324.5|43304.5|5
1653905920000|2022-05-30 10:18:40|43326.7|43306.7|43330.6|43310.6|43330.6|43310.6|43326.7|43306.7|0
1653905930000|2022-05-30 10:18:50|43334.2|43314.2|43334.2|43314.2|43334.2|43314.2|43333.1|43313.1|0
1653905940000|2022-05-30 10:19:00|43333.1|43313.1|43330.6|43310.6|43333.1|43313.1|43330.6|43310.6|1
1653905960000|2022-05-30 10:19:20|43329.5|43309.5|43325.6|43305.6|43329.5|43309.5|43325.6|43305.6|0
1653905970000|2022-05-30 10:19:30|||||||||1
1653905980000|2022-05-30 10:19:40|43328.1|43308.1|43329.5|43309.5|43330.6|43310.6|43328.1|43308.1|0
1653905990000|2022-05-30 10:19:50|43327|43307|43325.6|43305.6|43327|43307|43325.6|43305.6|0
1653906020000|2022-05-30 10:20:20|43324.5|43304.5|43323.1|43303.1|43324.5|43304.5|43323.1|43303.1|0
1653906030000|2022-05-30 10:20:30|43324.2|43304.2|43320.6|43300.6|43324.2|43304.2|43320.6|43300.6|1
1653906040000|2022-05-30 10:20:40|43323.1|43303.1|43320.6|43300.6|43323.1|43303.1|43320.6|43300.6|0
1653906050000|2022-05-30 10:20:50|43315.6|43295.6|43312|43292|43315.6|43295.6|43312|43292|7
1653906060000|2022-05-30 10:21:00|43310.6|43290.6|43310.6|43290.6|43310.6|43290.6|43310.6|43290.6|1
1653906070000|2022-05-30 10:21:10|43304.8|43284.8|43302|43282|43304.8|43284.8|43302|43282|4
1653906080000|2022-05-30 10:21:20|43303.1|43283.1|43309.2|43289.2|43309.2|43289.2|43302|43282|1
1653906090000|2022-05-30 10:21:30|43308.1|43288.1|43305.6|43285.6|43310.6|43290.6|43305.6|43285.6|0
1653906100000|2022-05-30 10:21:40|43307|43287|43308.1|43288.1|43310.6|43290.6|43307|43287|0
1653906110000|2022-05-30 10:21:50|43310.6|43290.6|43310.6|43290.6|43310.6|43290.6|43310.6|43290.6|0
1653906120000|2022-05-30 10:22:00|43305.6|43285.6|43308.1|43288.1|43308.1|43288.1|43305.6|43285.6|3
1653906140000|2022-05-30 10:22:20|43307|43287|43307|43287|43307|43287|43307|43287|0
1653906150000|2022-05-30 10:22:30|43312|43292|43312|43292|43312|43292|43312|43292|0
1653906170000|2022-05-30 10:22:50|43313.4|43293.4|43314.5|43294.5|43315.6|43295.6|43313.4|43293.4|1
1653906180000|2022-05-30 10:23:00|43315.6|43295.6|43313.1|43293.1|43315.6|43295.6|43312|43292|3
1653906190000|2022-05-30 10:23:10|||||||||1
1653906220000|2022-05-30 10:23:40|43314.2|43294.2|43315.6|43295.6|43315.6|43295.6|43314.2|43294.2|0
1653906230000|2022-05-30 10:23:50|43313.1|43293.1|43313.1|43293.1|43313.1|43293.1|43313.1|43293.1|0
1653906240000|2022-05-30 10:24:00|43315.6|43295.6|43315.6|43295.6|43315.6|43295.6|43315.6|43295.6|2
1653906250000|2022-05-30 10:24:10|43314.5|43294.5|43313.1|43293.1|43314.5|43294.5|43313.1|43293.1|1
1653906270000|2022-05-30 10:24:30|43311.7|43291.7|43315.6|43295.6|43315.6|43295.6|43311.7|43291.7|0
1653906280000|2022-05-30 10:24:40|43316.7|43296.7|43317|43297|43318.1|43298.1|43316.7|43296.7|0
1653906290000|2022-05-30 10:24:50|43315.6|43295.6|43315.6|43295.6|43318.1|43298.1|43315.6|43295.6|2
1653906300000|2022-05-30 10:25:00|||||||||1
1653906310000|2022-05-30 10:25:10|||||||||1
1653906330000|2022-05-30 10:25:30|43314.5|43294.5|43313.1|43293.1|43314.5|43294.5|43313.1|43293.1|0
1653906340000|2022-05-30 10:25:40|43312|43292|43313.1|43293.1|43313.1|43293.1|43312|43292|1
1653906350000|2022-05-30 10:25:50|43312|43292|43312|43292|43312|43292|43312|43292|1
1653906370000|2022-05-30 10:26:10|43313.1|43293.1|43313.1|43293.1|43315.6|43295.6|43313.1|43293.1|1
1653906380000|2022-05-30 10:26:20|43314.2|43294.2|43313.1|43293.1|43315.6|43295.6|43313.1|43293.1|1
1653906390000|2022-05-30 10:26:30|43315.6|43295.6|43318.4|43298.4|43318.4|43298.4|43315.6|43295.6|2
1653906400000|2022-05-30 10:26:40|43317|43297|43314.5|43294.5|43317|43297|43314.5|43294.5|1
1653906410000|2022-05-30 10:26:50|43317|43297|43317|43297|43317|43297|43317|43297|1
1653906430000|2022-05-30 10:27:10|43318.1|43298.1|43320.6|43300.6|43320.6|43300.6|43318.1|43298.1|1
1653906450000|2022-05-30 10:27:30|43319.5|43299.5|43318.1|43298.1|43319.5|43299.5|43318.1|43298.1|0
1653906460000|2022-05-30 10:27:40|||||||||2
1653906480000|2022-05-30 10:28:00|43315.6|43295.6|43314.5|43294.5|43315.6|43295.6|43313.4|43293.4|5
1653906490000|2022-05-30 10:28:10|43317|43297|43317|43297|43317|43297|43317|43297|1
1653906530000|2022-05-30 10:28:50|43319.5|43299.5|43319.5|43299.5|43319.5|43299.5|43319.5|43299.5|1
1653906540000|2022-05-30 10:29:00|43317|43297|43315.9|43295.9|43317|43297|43315.9|43295.9|2
1653906550000|2022-05-30 10:29:10|43314.8|43294.8|43314.8|43294.8|43315.9|43295.9|43314.8|43294.8|1
1653906560000|2022-05-30 10:29:20|43313.4|43293.4|43313.4|43293.4|43313.4|43293.4|43313.4|43293.4|1
1653906570000|2022-05-30 10:29:30|43312.3|43292.3|43313.4|43293.4|43313.4|43293.4|43312.3|43292.3|0
1653906590000|2022-05-30 10:29:50|43312.3|43292.3|43312|43292|43312.3|43292.3|43310.9|43290.9|0
1653906600000|2022-05-30 10:30:00|43313.4|43293.4|43313.4|43293.4|43313.4|43293.4|43313.4|43293.4|0
1653906610000|2022-05-30 10:30:10|43310.9|43290.9|43310.9|43290.9|43310.9|43290.9|43310.9|43290.9|0
1653906620000|2022-05-30 10:30:20|43313.4|43293.4|43313.4|43293.4|43313.4|43293.4|43310.9|43290.9|1
1653906630000|2022-05-30 10:30:30|43314.5|43294.5|43312.8|43292.8|43316.4|43296.4|43312.8|43292.8|33
1653906640000|2022-05-30 10:30:40|43314.2|43294.2|43314.2|43294.2|43314.2|43294.2|43314.2|43294.2|0
1653906650000|2022-05-30 10:30:50|43313.1|43293.1|43314.2|43294.2|43314.2|43294.2|43313.1|43293.1|1
1653906660000|2022-05-30 10:31:00|43313.1|43293.1|43313.1|43293.1|43313.1|43293.1|43313.1|43293.1|2
1653906680000|2022-05-30 10:31:20|43314.2|43294.2|43313.1|43293.1|43314.2|43294.2|43313.1|43293.1|10
1653906690000|2022-05-30 10:31:30|43315.6|43295.6|43315.6|43295.6|43315.6|43295.6|43315.6|43295.6|3
1653906700000|2022-05-30 10:31:40|43314.2|43294.2|43314.2|43294.2|43315.3|43295.3|43314.2|43294.2|0
1653906710000|2022-05-30 10:31:50|43316.7|43296.7|43319.2|43299.2|43319.2|43299.2|43316.7|43296.7|2
1653906730000|2022-05-30 10:32:10|43320.3|43300.3|43324.5|43304.5|43324.5|43304.5|43319.2|43299.2|0
1653906740000|2022-05-30 10:32:20|43323.4|43303.4|43322|43302|43323.4|43303.4|43322|43302|0
1653906750000|2022-05-30 10:32:30|43320.6|43300.6|43320.6|43300.6|43320.6|43300.6|43320.6|43300.6|2
1653906760000|2022-05-30 10:32:40|43321.7|43301.7|43323.1|43303.1|43323.1|43303.1|43321.7|43301.7|0
1653906770000|2022-05-30 10:32:50|43321.7|43301.7|43323.1|43303.1|43323.4|43303.4|43321.7|43301.7|10
1653906780000|2022-05-30 10:33:00|43320.6|43300.6|43320.6|43300.6|43320.6|43300.6|43320.6|43300.6|1
1653906830000|2022-05-30 10:33:50|43322|43302|43319.8|43299.8|43323.4|43303.4|43319.8|43299.8|0
1653906840000|2022-05-30 10:34:00|43318.4|43298.4|43314.8|43294.8|43318.4|43298.4|43314.8|43294.8|1
1653906880000|2022-05-30 10:34:40|43315.9|43295.9|43313.4|43293.4|43315.9|43295.9|43313.4|43293.4|3
1653906890000|2022-05-30 10:34:50|43310.9|43290.9|43310.9|43290.9|43310.9|43290.9|43310.9|43290.9|0
1653906900000|2022-05-30 10:35:00|43309.8|43289.8|43307.3|43287.3|43309.8|43289.8|43307.3|43287.3|1
1653906910000|2022-05-30 10:35:10|43309.8|43289.8|43307.3|43287.3|43309.8|43289.8|43307.3|43287.3|0
1653906950000|2022-05-30 10:35:50|43309.8|43289.8|43310.9|43290.9|43310.9|43290.9|43309.8|43289.8|6
1653906970000|2022-05-30 10:36:10|43313.4|43293.4|43320.6|43300.6|43320.6|43300.6|43313.4|43293.4|3
1653906980000|2022-05-30 10:36:20|43321.7|43301.7|43320.6|43300.6|43323.1|43303.1|43320.6|43300.6|0
1653906990000|2022-05-30 10:36:30|43323.1|43303.1|43322|43302|43323.1|43303.1|43322|43302|1
1653907000000|2022-05-30 10:36:40|43323.1|43303.1|43323.1|43303.1|43324.2|43304.2|43323.1|43303.1|0
1653907010000|2022-05-30 10:36:50|43322|43302|43325.6|43305.6|43325.6|43305.6|43322|43302|0
1653907030000|2022-05-30 10:37:10|43328.1|43308.1|43330.3|43310.3|43330.3|43310.3|43328.1|43308.1|9
1653907040000|2022-05-30 10:37:20|43333.1|43313.1|43333.1|43313.1|43334.2|43314.2|43333.1|43313.1|0
1653907070000|2022-05-30 10:37:50|43335.3|43315.3|43341.7|43321.7|43341.7|43321.7|43335.3|43315.3|4
1653907090000|2022-05-30 10:38:10|43342.8|43322.8|43345.6|43325.6|43345.6|43325.6|43342.8|43322.8|2
1653907100000|2022-05-30 10:38:20|43344.2|43324.2|43350.3|43330.3|43350.3|43330.3|43343.1|43323.1|18
1653907110000|2022-05-30 10:38:30|43352.8|43332.8|43352|43332|43356.7|43336.7|43352|43332|6
1653907120000|2022-05-30 10:38:40|||||||||2
1653907140000|2022-05-30 10:39:00|43355.6|43335.6|43358.1|43338.1|43358.1|43338.1|43355.6|43335.6|3
1653907150000|2022-05-30 10:39:10|43360.6|43340.6|43360.6|43340.6|43360.6|43340.6|43360.6|43340.6|0
1653907160000|2022-05-30 10:39:20|||||||||1
1653907170000|2022-05-30 10:39:30|||||||||1
1653907190000|2022-05-30 10:39:50|||||||||2
1653907200000|2022-05-30 10:40:00|||||||||1
1653907210000|2022-05-30 10:40:10|43362|43342|43362|43342|43362|43342|43362|43342|0
1653907220000|2022-05-30 10:40:20|43363.1|43343.1|43367|43347|43367|43347|43363.1|43343.1|4
1653907240000|2022-05-30 10:40:40|43370.6|43350.6|43370.6|43350.6|43370.6|43350.6|43370.6|43350.6|2
1653907260000|2022-05-30 10:41:00|43369.5|43349.5|43370.6|43350.6|43370.6|43350.6|43369.5|43349.5|2
1653907270000|2022-05-30 10:41:10|43372|43352|43373.1|43353.1|43373.1|43353.1|43372|43352|2
1653907280000|2022-05-30 10:41:20|43372|43352|43372|43352|43372|43352|43372|43352|1
1653907290000|2022-05-30 10:41:30|43370.9|43350.9|43372|43352|43372|43352|43370.9|43350.9|1
1653907360000|2022-05-30 10:42:40|43369.5|43349.5|43369.5|43349.5|43369.5|43349.5|43369.5|43349.5|0
1653907370000|2022-05-30 10:42:50|43365.9|43345.9|43368.4|43348.4|43368.4|43348.4|43365.9|43345.9|2
1653907390000|2022-05-30 10:43:10|43367.3|43347.3|43367.3|43347.3|43367.3|43347.3|43367.3|43347.3|0
1653907400000|2022-05-30 10:43:20|43364.8|43344.8|43364.8|43344.8|43364.8|43344.8|43364.8|43344.8|0
1653907430000|2022-05-30 10:43:50|43367.3|43347.3|43367|43347|43368.4|43348.4|43367|43347|2
1653907450000|2022-05-30 10:44:10|43362|43342|43360.6|43340.6|43362|43342|43360.6|43340.6|2
1653907460000|2022-05-30 10:44:20|43362|43342|43363.4|43343.4|43363.4|43343.4|43360.6|43340.6|0
1653907470000|2022-05-30 10:44:30|43364.5|43344.5|43364.5|43344.5|43364.5|43344.5|43363.4|43343.4|22
1653907480000|2022-05-30 10:44:40|43363.4|43343.4|43367|43347|43367|43347|43363.4|43343.4|0
1653907490000|2022-05-30 10:44:50|43365.9|43345.9|43364.5|43344.5|43365.9|43345.9|43364.5|43344.5|0
1653907500000|2022-05-30 10:45:00|43363.4|43343.4|43362|43342|43363.4|43343.4|43362|43342|2
1653907510000|2022-05-30 10:45:10|43364.2|43344.2|43362|43342|43367|43347|43362|43342|0
1653907520000|2022-05-30 10:45:20|43359.5|43339.5|43362|43342|43362|43342|43359.5|43339.5|1
1653907530000|2022-05-30 10:45:30|43359.5|43339.5|43359.5|43339.5|43359.5|43339.5|43359.5|43339.5|0
1653907540000|2022-05-30 10:45:40|43362|43342|43362|43342|43362|43342|43362|43342|0
1653907550000|2022-05-30 10:45:50|43363.4|43343.4|43364.5|43344.5|43364.5|43344.5|43363.4|43343.4|2
1653907560000|2022-05-30 10:46:00|43365.6|43345.6|43366.7|43346.7|43366.7|43346.7|43365.6|43345.6|7
1653907570000|2022-05-30 10:46:10|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|43366.7|43346.7|0
1653907580000|2022-05-30 10:46:20|43369.2|43349.2|43369.2|43349.2|43369.2|43349.2|43369.2|43349.2|0
1653907610000|2022-05-30 10:46:50|43370.6|43350.6|43372|43352|43372|43352|43370.6|43350.6|0
1653907640000|2022-05-30 10:47:20|43373.4|43353.4|43373.4|43353.4|43373.4|43353.4|43373.4|43353.4|2
1653907650000|2022-05-30 10:47:30|43372|43352|43372|43352|43373.1|43353.1|43372|43352|0
1653907660000|2022-05-30 10:47:40|43373.1|43353.1|43374.2|43354.2|43375.6|43355.6|43372|43352|0
1653907670000|2022-05-30 10:47:50|43376.7|43356.7|43376.7|43356.7|43376.7|43356.7|43376.7|43356.7|0
1653907680000|2022-05-30 10:48:00|43375.6|43355.6|43374.2|43354.2|43376.7|43356.7|43374.2|43354.2|0
1653907700000|2022-05-30 10:48:20|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|0
1653907710000|2022-05-30 10:48:30|43376.7|43356.7|43383.1|43363.1|43383.1|43363.1|43376.7|43356.7|8
1653907720000|2022-05-30 10:48:40|43382|43362|43382|43362|43382|43362|43380.6|43360.6|2
1653907730000|2022-05-30 10:48:50|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|0
1653907740000|2022-05-30 10:49:00|43382|43362|43385.6|43365.6|43385.6|43365.6|43382|43362|2
1653907750000|2022-05-30 10:49:10|43383.4|43363.4|43383.1|43363.1|43383.4|43363.4|43382|43362|0
1653907760000|2022-05-30 10:49:20|43384.2|43364.2|43382|43362|43385.6|43365.6|43382|43362|0
1653907770000|2022-05-30 10:49:30|43380.9|43360.9|43382|43362|43382|43362|43380.9|43360.9|0
1653907780000|2022-05-30 10:49:40|43380.9|43360.9|43382|43362|43382|43362|43379.5|43359.5|1
1653907790000|2022-05-30 10:49:50|43383.4|43363.4|43383.4|43363.4|43383.4|43363.4|43383.4|43363.4|0
1653907800000|2022-05-30 10:50:00|43384.5|43364.5|43384.5|43364.5|43384.5|43364.5|43383.4|43363.4|1
1653907810000|2022-05-30 10:50:10|43383.4|43363.4|43384.5|43364.5|43384.5|43364.5|43380.6|43360.6|4
1653907820000|2022-05-30 10:50:20|43382|43362|43382|43362|43382|43362|43382|43362|1
1653907830000|2022-05-30 10:50:30|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|1
1653907840000|2022-05-30 10:50:40|43384.2|43364.2|43383.1|43363.1|43385.6|43365.6|43382|43362|0
1653907870000|2022-05-30 10:51:10|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|0
1653907880000|2022-05-30 10:51:20|43384.5|43364.5|43384.5|43364.5|43384.5|43364.5|43384.5|43364.5|1
1653907900000|2022-05-30 10:51:40|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|0
1653907910000|2022-05-30 10:51:50|43384.5|43364.5|43384.5|43364.5|43384.5|43364.5|43384.5|43364.5|1
1653907920000|2022-05-30 10:52:00|43383.4|43363.4|43382|43362|43383.4|43363.4|43382|43362|1
1653907930000|2022-05-30 10:52:10|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|1
1653907940000|2022-05-30 10:52:20|43382|43362|43377|43357|43382|43362|43377|43357|3
1653907950000|2022-05-30 10:52:30|43378.1|43358.1|43382|43362|43382|43362|43378.1|43358.1|0
1653907960000|2022-05-30 10:52:40|43380.9|43360.9|43377|43357|43380.9|43360.9|43377|43357|2
1653907970000|2022-05-30 10:52:50|||||||||1
1653907990000|2022-05-30 10:53:10|43379.5|43359.5|43377|43357|43379.5|43359.5|43377|43357|0
1653908000000|2022-05-30 10:53:20|43378.1|43358.1|43379.5|43359.5|43379.5|43359.5|43378.1|43358.1|0
1653908010000|2022-05-30 10:53:30|43377|43357|43377|43357|43379.5|43359.5|43377|43357|4
1653908020000|2022-05-30 10:53:40|43379.5|43359.5|43377|43357|43379.5|43359.5|43377|43357|0
1653908030000|2022-05-30 10:53:50|||||||||1
1653908080000|2022-05-30 10:54:40|43379.5|43359.5|43377|43357|43379.5|43359.5|43377|43357|2
1653908120000|2022-05-30 10:55:20|43378.1|43358.1|43382|43362|43382|43362|43378.1|43358.1|1
1653908140000|2022-05-30 10:55:40|||||||||2
1653908150000|2022-05-30 10:55:50|||||||||1
1653908170000|2022-05-30 10:56:10|43383.1|43363.1|43384.5|43364.5|43384.5|43364.5|43383.1|43363.1|0
1653908180000|2022-05-30 10:56:20|43385.6|43365.6|43387|43367|43387|43367|43385.6|43365.6|0
1653908190000|2022-05-30 10:56:30|43390.6|43370.6|43400.6|43380.6|43400.6|43380.6|43390.6|43370.6|7
1653908200000|2022-05-30 10:56:40|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|4
1653908260000|2022-05-30 10:57:40|43404.2|43384.2|43404.2|43384.2|43404.2|43384.2|43404.2|43384.2|2
1653908270000|2022-05-30 10:57:50|43405.3|43385.3|43406.7|43386.7|43406.7|43386.7|43405.3|43385.3|0
1653908280000|2022-05-30 10:58:00|43404.2|43384.2|43404.2|43384.2|43404.2|43384.2|43404.2|43384.2|0
1653908290000|2022-05-30 10:58:10|43405.3|43385.3|43403.1|43383.1|43406.7|43386.7|43403.1|43383.1|3
1653908300000|2022-05-30 10:58:20|||||||||4
1653908310000|2022-05-30 10:58:30|43400.6|43380.6|43400.6|43380.6|43400.6|43380.6|43400.6|43380.6|9
1653908320000|2022-05-30 10:58:40|||||||||1
1653908340000|2022-05-30 10:59:00|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|0
1653908350000|2022-05-30 10:59:10|43400.6|43380.6|43404.2|43384.2|43404.2|43384.2|43400.6|43380.6|2
1653908380000|2022-05-30 10:59:40|43405.3|43385.3|43406.7|43386.7|43406.7|43386.7|43405.3|43385.3|0
1653908390000|2022-05-30 10:59:50|43414.5|43394.5|43415.9|43395.9|43415.9|43395.9|43414.5|43394.5|5
1653908400000|2022-05-30 11:00:00|43414.5|43394.5|43414.5|43394.5|43415.9|43395.9|43414.5|43394.5|7
1653908410000|2022-05-30 11:00:10|43412|43392|43415.9|43395.9|43415.9|43395.9|43412|43392|3
1653908420000|2022-05-30 11:00:20|43414.8|43394.8|43414.5|43394.5|43414.8|43394.8|43412|43392|0
1653908440000|2022-05-30 11:00:40|43417|43397|43417|43397|43417|43397|43417|43397|5
1653908460000|2022-05-30 11:01:00|43418.1|43398.1|43428.1|43408.1|43428.1|43408.1|43418.1|43398.1|5
1653908470000|2022-05-30 11:01:10|43427|43407|43432|43412|43432|43412|43427|43407|6
1653908480000|2022-05-30 11:01:20|||||||||1
1653908490000|2022-05-30 11:01:30|43433.1|43413.1|43432|43412|43433.4|43413.4|43432|43412|2
1653908510000|2022-05-30 11:01:50|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|3
1653908540000|2022-05-30 11:02:20|43427|43407|43427|43407|43427|43407|43427|43407|3
1653908550000|2022-05-30 11:02:30|43428.4|43408.4|43427|43407|43428.4|43408.4|43427|43407|0
1653908560000|2022-05-30 11:02:40|||||||||7
1653908580000|2022-05-30 11:03:00|||||||||1
1653908590000|2022-05-30 11:03:10|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|1
1653908600000|2022-05-30 11:03:20|43427|43407|43425.6|43405.6|43427|43407|43424.5|43404.5|0
1653908610000|2022-05-30 11:03:30|43427|43407|43429.5|43409.5|43429.5|43409.5|43424.5|43404.5|1
1653908620000|2022-05-30 11:03:40|43427|43407|43427|43407|43427|43407|43427|43407|0
1653908640000|2022-05-30 11:04:00|43432|43412|43429.5|43409.5|43432|43412|43427|43407|2
1653908650000|2022-05-30 11:04:10|43428.4|43408.4|43428.4|43408.4|43432|43412|43428.1|43408.1|0
1653908660000|2022-05-30 11:04:20|43427|43407|43427|43407|43429.5|43409.5|43427|43407|0
1653908670000|2022-05-30 11:04:30|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|0
1653908690000|2022-05-30 11:04:50|43427|43407|43427|43407|43427|43407|43427|43407|0
1653908700000|2022-05-30 11:05:00|43428.1|43408.1|43430.6|43410.6|43432|43412|43428.1|43408.1|0
1653908710000|2022-05-30 11:05:10|43432|43412|43432|43412|43432|43412|43432|43412|0
1653908740000|2022-05-30 11:05:40|43427|43407|43427|43407|43427|43407|43427|43407|1
1653908750000|2022-05-30 11:05:50|43429.5|43409.5|43427|43407|43432|43412|43427|43407|1
1653908760000|2022-05-30 11:06:00|43422|43402|43419.5|43399.5|43423.4|43403.4|43419.5|43399.5|3
1653908770000|2022-05-30 11:06:10|43418.4|43398.4|43418.4|43398.4|43418.4|43398.4|43418.4|43398.4|1
1653908830000|2022-05-30 11:07:10|43417|43397|43417|43397|43417|43397|43417|43397|2
1653908840000|2022-05-30 11:07:20|43412|43392|43414.5|43394.5|43417|43397|43412|43392|1
1653908850000|2022-05-30 11:07:30|43412|43392|43412|43392|43417|43397|43412|43392|1
1653908860000|2022-05-30 11:07:40|43413.4|43393.4|43417|43397|43417|43397|43413.1|43393.1|0
1653908870000|2022-05-30 11:07:50|||||||||1
1653908880000|2022-05-30 11:08:00|43414.5|43394.5|43414.5|43394.5|43414.5|43394.5|43414.5|43394.5|2
1653908890000|2022-05-30 11:08:10|43415.9|43395.9|43415.9|43395.9|43417|43397|43415.9|43395.9|1
1653908900000|2022-05-30 11:08:20|43417|43397|43417|43397|43417|43397|43417|43397|1
1653908910000|2022-05-30 11:08:30|43415.9|43395.9|43414.5|43394.5|43415.9|43395.9|43414.5|43394.5|3
1653908920000|2022-05-30 11:08:40|43413.4|43393.4|43413.4|43393.4|43413.4|43393.4|43413.4|43393.4|4
1653908930000|2022-05-30 11:08:50|43414.5|43394.5|43409.5|43389.5|43414.5|43394.5|43409.5|43389.5|3
1653908940000|2022-05-30 11:09:00|43407|43387|43405.6|43385.6|43408.1|43388.1|43405.6|43385.6|0
1653908950000|2022-05-30 11:09:10|43402|43382|43404.5|43384.5|43404.5|43384.5|43402|43382|4
1653908960000|2022-05-30 11:09:20|43403.4|43383.4|43399.5|43379.5|43403.4|43383.4|43399.5|43379.5|3
1653908970000|2022-05-30 11:09:30|43402|43382|43399.5|43379.5|43402|43382|43399.5|43379.5|0
1653908980000|2022-05-30 11:09:40|43398.4|43378.4|43397|43377|43398.4|43378.4|43397|43377|8
1653908990000|2022-05-30 11:09:50|43399.2|43379.2|43399.2|43379.2|43399.2|43379.2|43399.2|43379.2|2
1653909000000|2022-05-30 11:10:00|43400.6|43380.6|43397|43377|43400.6|43380.6|43397|43377|0
1653909010000|2022-05-30 11:10:10|43398.1|43378.1|43402|43382|43402|43382|43398.1|43378.1|2
1653909020000|2022-05-30 11:10:20|43403.1|43383.1|43402|43382|43403.1|43383.1|43402|43382|1
1653909030000|2022-05-30 11:10:30|||||||||2
1653909040000|2022-05-30 11:10:40|43400.9|43380.9|43399.5|43379.5|43400.9|43380.9|43399.5|43379.5|1
1653909050000|2022-05-30 11:10:50|43402.3|43382.3|43404.5|43384.5|43404.5|43384.5|43402.3|43382.3|1
1653909060000|2022-05-30 11:11:00|43405.6|43385.6|43407|43387|43407|43387|43404.5|43384.5|0
1653909090000|2022-05-30 11:11:30|43405.9|43385.9|43404.5|43384.5|43407|43387|43404.5|43384.5|1
1653909110000|2022-05-30 11:11:50|43405.6|43385.6|43405.6|43385.6|43407|43387|43405.6|43385.6|0
1653909120000|2022-05-30 11:12:00|43407|43387|43402|43382|43407|43387|43402|43382|1
1653909130000|2022-05-30 11:12:10|||||||||1
1653909140000|2022-05-30 11:12:20|43400.9|43380.9|43399.5|43379.5|43400.9|43380.9|43399.5|43379.5|0
1653909150000|2022-05-30 11:12:30|43398.4|43378.4|43397|43377|43398.4|43378.4|43397|43377|6
1653909160000|2022-05-30 11:12:40|43394.5|43374.5|43394.5|43374.5|43394.5|43374.5|43394.5|43374.5|0
1653909180000|2022-05-30 11:13:00|43393.4|43373.4|43389.5|43369.5|43393.4|43373.4|43389.5|43369.5|1
1653909200000|2022-05-30 11:13:20|43385.9|43365.9|43385.9|43365.9|43385.9|43365.9|43385.9|43365.9|4
1653909210000|2022-05-30 11:13:30|43384.8|43364.8|43387|43367|43387|43367|43382|43362|3
1653909220000|2022-05-30 11:13:40|43385.9|43365.9|43387|43367|43387|43367|43384.5|43364.5|1
1653909240000|2022-05-30 11:14:00|43389.5|43369.5|43390.6|43370.6|43390.6|43370.6|43387|43367|0
1653909250000|2022-05-30 11:14:10|43394.5|43374.5|43394.5|43374.5|43397|43377|43392|43372|0
1653909260000|2022-05-30 11:14:20|43395.6|43375.6|43398.4|43378.4|43398.4|43378.4|43395.6|43375.6|1
1653909270000|2022-05-30 11:14:30|43397|43377|43397|43377|43399.5|43379.5|43397|43377|0
1653909280000|2022-05-30 11:14:40|43398.1|43378.1|43398.1|43378.1|43399.5|43379.5|43397|43377|0
1653909290000|2022-05-30 11:14:50|43399.5|43379.5|43400.6|43380.6|43400.6|43380.6|43397|43377|0
1653909300000|2022-05-30 11:15:00|43399.5|43379.5|43387|43367|43400.9|43380.9|43387|43367|5
1653909330000|2022-05-30 11:15:30|43378.4|43358.4|43377|43357|43378.4|43358.4|43377|43357|3
1653909340000|2022-05-30 11:15:40|43374.5|43354.5|43374.5|43354.5|43374.5|43354.5|43374.5|43354.5|0
1653909350000|2022-05-30 11:15:50|43375.6|43355.6|43377|43357|43377|43357|43375.6|43355.6|0
1653909360000|2022-05-30 11:16:00|43374.5|43354.5|43382|43362|43382|43362|43374.5|43354.5|1
1653909370000|2022-05-30 11:16:10|43377|43357|43382|43362|43382|43362|43377|43357|1
1653909380000|2022-05-30 11:16:20|43383.1|43363.1|43384.8|43364.8|43387|43367|43382|43362|0
1653909390000|2022-05-30 11:16:30|43382|43362|43384.5|43364.5|43384.5|43364.5|43382|43362|0
1653909400000|2022-05-30 11:16:40|43385.6|43365.6|43387|43367|43387|43367|43385.6|43365.6|0
1653909410000|2022-05-30 11:16:50|43388.4|43368.4|43387|43367|43388.4|43368.4|43387|43367|0
1653909420000|2022-05-30 11:17:00|43388.1|43368.1|43392|43372|43392|43372|43387|43367|1
1653909430000|2022-05-30 11:17:10|43389.5|43369.5|43392|43372|43392|43372|43389.5|43369.5|1
1653909440000|2022-05-30 11:17:20|43389.5|43369.5|43387|43367|43392|43372|43387|43367|0
1653909450000|2022-05-30 11:17:30|43385.6|43365.6|43383.1|43363.1|43385.6|43365.6|43383.1|43363.1|1
1653909460000|2022-05-30 11:17:40|43384.5|43364.5|43387|43367|43387|43367|43384.5|43364.5|1
1653909470000|2022-05-30 11:17:50|43384.5|43364.5|43387|43367|43387|43367|43384.5|43364.5|0
1653909490000|2022-05-30 11:18:10|43385.6|43365.6|43387|43367|43387|43367|43385.6|43365.6|0
1653909500000|2022-05-30 11:18:20|43385.6|43365.6|43387|43367|43387|43367|43385.6|43365.6|0
1653909540000|2022-05-30 11:19:00|43388.4|43368.4|43388.4|43368.4|43389.5|43369.5|43388.4|43368.4|0
1653909550000|2022-05-30 11:19:10|43389.5|43369.5|43389.5|43369.5|43389.5|43369.5|43389.5|43369.5|1
1653909570000|2022-05-30 11:19:30|43392|43372|43394.5|43374.5|43394.5|43374.5|43392|43372|0
1653909580000|2022-05-30 11:19:40|43395.9|43375.9|43402|43382|43402|43382|43395.9|43375.9|4
1653909630000|2022-05-30 11:20:30|||||||||1
1653909640000|2022-05-30 11:20:40|43403.4|43383.4|43403.4|43383.4|43403.4|43383.4|43403.4|43383.4|1
1653909650000|2022-05-30 11:20:50|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|0
1653909660000|2022-05-30 11:21:00|||||||||2
1653909690000|2022-05-30 11:21:30|43403.4|43383.4|43398.4|43378.4|43403.4|43383.4|43398.4|43378.4|2
1653909700000|2022-05-30 11:21:40|43395.9|43375.9|43394.5|43374.5|43395.9|43375.9|43392|43372|0
1653909710000|2022-05-30 11:21:50|43397|43377|43402|43382|43402|43382|43397|43377|3
1653909720000|2022-05-30 11:22:00|43403.4|43383.4|43402|43382|43404.5|43384.5|43402|43382|0
1653909750000|2022-05-30 11:22:30|||||||||1
1653909760000|2022-05-30 11:22:40|43400.6|43380.6|43400.6|43380.6|43400.6|43380.6|43400.6|43380.6|3
1653909830000|2022-05-30 11:23:50|43398.1|43378.1|43397|43377|43398.1|43378.1|43397|43377|0
1653909850000|2022-05-30 11:24:10|43400.6|43380.6|43400.6|43380.6|43400.6|43380.6|43400.6|43380.6|2
1653909860000|2022-05-30 11:24:20|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|0
1653909870000|2022-05-30 11:24:30|43405.6|43385.6|43403.1|43383.1|43405.6|43385.6|43403.1|43383.1|0
1653909880000|2022-05-30 11:24:40|43405.6|43385.6|43405.6|43385.6|43405.6|43385.6|43405.6|43385.6|0
1653909890000|2022-05-30 11:24:50|43404.5|43384.5|43405.6|43385.6|43405.6|43385.6|43403.1|43383.1|0
1653909900000|2022-05-30 11:25:00|43414.2|43394.2|43425.6|43405.6|43425.6|43405.6|43414.2|43394.2|5
1653909920000|2022-05-30 11:25:20|43427|43407|43427|43407|43427|43407|43427|43407|1
1653909930000|2022-05-30 11:25:30|43433.4|43413.4|43430.6|43410.6|43433.4|43413.4|43429.5|43409.5|9
1653909940000|2022-05-30 11:25:40|43432|43412|43429.5|43409.5|43432|43412|43428.1|43408.1|2
1653909950000|2022-05-30 11:25:50|43428.1|43408.1|43427|43407|43429.5|43409.5|43427|43407|1
1653909960000|2022-05-30 11:26:00|43428.4|43408.4|43429.5|43409.5|43432|43412|43428.4|43408.4|1
1653909970000|2022-05-30 11:26:10|43430.6|43410.6|43432|43412|43432|43412|43430.6|43410.6|0
1653910000000|2022-05-30 11:26:40|43433.1|43413.1|43432|43412|43433.1|43413.1|43432|43412|1
1653910010000|2022-05-30 11:26:50|43429.5|43409.5|43422|43402|43429.5|43409.5|43422|43402|7
1653910020000|2022-05-30 11:27:00|43420.6|43400.6|43422|43402|43422|43402|43420.6|43400.6|2
1653910030000|2022-05-30 11:27:10|43423.4|43403.4|43423.4|43403.4|43423.4|43403.4|43423.4|43403.4|4
1653910040000|2022-05-30 11:27:20|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|0
1653910050000|2022-05-30 11:27:30|43423.4|43403.4|43423.4|43403.4|43423.4|43403.4|43423.4|43403.4|1
1653910080000|2022-05-30 11:28:00|43424.5|43404.5|43427|43407|43427|43407|43424.5|43404.5|1
1653910100000|2022-05-30 11:28:20|||||||||1
1653910110000|2022-05-30 11:28:30|43428.4|43408.4|43429.8|43409.8|43429.8|43409.8|43428.4|43408.4|0
1653910120000|2022-05-30 11:28:40|43428.4|43408.4|43428.4|43408.4|43428.4|43408.4|43428.4|43408.4|0
1653910130000|2022-05-30 11:28:50|43430.9|43410.9|43433.4|43413.4|43433.4|43413.4|43430.9|43410.9|1
1653910140000|2022-05-30 11:29:00|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|1
1653910170000|2022-05-30 11:29:30|43438.1|43418.1|43440.9|43420.9|43447|43427|43438.1|43418.1|12
1653910180000|2022-05-30 11:29:40|43438.4|43418.4|43442|43422|43442|43422|43438.4|43418.4|8
1653910200000|2022-05-30 11:30:00|43443.1|43423.1|43459.5|43439.5|43459.5|43439.5|43443.1|43423.1|11
1653910210000|2022-05-30 11:30:10|43460.6|43440.6|43461.7|43441.7|43461.7|43441.7|43460.6|43440.6|8
1653910220000|2022-05-30 11:30:20|43464.5|43444.5|43457|43437|43470.6|43450.6|43453.4|43433.4|26
1653910230000|2022-05-30 11:30:30|43458.1|43438.1|43459.5|43439.5|43459.5|43439.5|43458.1|43438.1|3
1653910240000|2022-05-30 11:30:40|43458.4|43438.4|43457|43437|43458.4|43438.4|43457|43437|3
1653910260000|2022-05-30 11:31:00|43459.5|43439.5|43442|43422|43459.5|43439.5|43435.9|43415.9|16
1653910270000|2022-05-30 11:31:10|43444.5|43424.5|43447|43427|43447|43427|43442|43422|7
1653910280000|2022-05-30 11:31:20|43449.5|43429.5|43447|43427|43449.5|43429.5|43447|43427|4
1653910290000|2022-05-30 11:31:30|43437|43417|43437|43417|43437|43417|43437|43417|5
1653910300000|2022-05-30 11:31:40|43438.1|43418.1|43437|43417|43439.5|43419.5|43437|43417|0
1653910310000|2022-05-30 11:31:50|43438.1|43418.1|43437|43417|43440.9|43420.9|43437|43417|5
1653910320000|2022-05-30 11:32:00|43433.4|43413.4|43427|43407|43433.4|43413.4|43427|43407|9
1653910330000|2022-05-30 11:32:10|||||||||2
1653910350000|2022-05-30 11:32:30|43428.4|43408.4|43428.4|43408.4|43428.4|43408.4|43428.4|43408.4|1
1653910360000|2022-05-30 11:32:40|43427|43407|43427|43407|43427|43407|43427|43407|4
1653910370000|2022-05-30 11:32:50|43425.9|43405.9|43420.9|43400.9|43425.9|43405.9|43420.9|43400.9|4
1653910380000|2022-05-30 11:33:00|43419.5|43399.5|43402|43382|43419.5|43399.5|43402|43382|15
1653910390000|2022-05-30 11:33:10|43400.6|43380.6|43397|43377|43400.6|43380.6|43397|43377|4
1653910400000|2022-05-30 11:33:20|43399.5|43379.5|43399.5|43379.5|43399.5|43379.5|43398.4|43378.4|6
1653910410000|2022-05-30 11:33:30|43397|43377|43397|43377|43397|43377|43397|43377|0
1653910430000|2022-05-30 11:33:50|43398.4|43378.4|43401.7|43381.7|43401.7|43381.7|43398.4|43378.4|7
1653910440000|2022-05-30 11:34:00|43403.1|43383.1|43398.4|43378.4|43403.1|43383.1|43398.4|43378.4|21
1653910450000|2022-05-30 11:34:10|43398.1|43378.1|43400.9|43380.9|43400.9|43380.9|43398.1|43378.1|0
1653910460000|2022-05-30 11:34:20|43399.5|43379.5|43402|43382|43402|43382|43395.9|43375.9|8
1653910470000|2022-05-30 11:34:30|43400.6|43380.6|43401.7|43381.7|43401.7|43381.7|43400.6|43380.6|3
1653910480000|2022-05-30 11:34:40|43405.6|43385.6|43413.1|43393.1|43422|43402|43405.6|43385.6|13
1653910490000|2022-05-30 11:34:50|43412|43392|43404.5|43384.5|43412|43392|43403.4|43383.4|10
1653910500000|2022-05-30 11:35:00|43407|43387|43402|43382|43407|43387|43397|43377|3
1653910510000|2022-05-30 11:35:10|43399.5|43379.5|43402|43382|43403.4|43383.4|43399.5|43379.5|6
1653910520000|2022-05-30 11:35:20|43403.1|43383.1|43407|43387|43407|43387|43403.1|43383.1|0
1653910530000|2022-05-30 11:35:30|43410.6|43390.6|43410.6|43390.6|43410.6|43390.6|43410.6|43390.6|1
1653910540000|2022-05-30 11:35:40|43407|43387|43407|43387|43407|43387|43407|43387|7
1653910550000|2022-05-30 11:35:50|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|0
1653910560000|2022-05-30 11:36:00|43407|43387|43415.6|43395.6|43415.6|43395.6|43407|43387|2
1653910570000|2022-05-30 11:36:10|43418.1|43398.1|43419.5|43399.5|43419.5|43399.5|43418.1|43398.1|2
1653910580000|2022-05-30 11:36:20|43427|43407|43429.2|43409.2|43429.2|43409.2|43427|43407|2
1653910590000|2022-05-30 11:36:30|43430.6|43410.6|43432|43412|43432|43412|43430.6|43410.6|1
1653910620000|2022-05-30 11:37:00|43433.1|43413.1|43432|43412|43434.5|43414.5|43432|43412|2
1653910630000|2022-05-30 11:37:10|||||||||1
1653910640000|2022-05-30 11:37:20|43435.9|43415.9|43437|43417|43438.1|43418.1|43435.9|43415.9|8
1653910650000|2022-05-30 11:37:30|43442|43422|43440.6|43420.6|43442|43422|43440.6|43420.6|6
1653910660000|2022-05-30 11:37:40|43442|43422|43442|43422|43442|43422|43442|43422|0
1653910670000|2022-05-30 11:37:50|43440.9|43420.9|43442|43422|43442|43422|43440.9|43420.9|1
1653910680000|2022-05-30 11:38:00|43439.5|43419.5|43442|43422|43442|43422|43439.5|43419.5|1
1653910690000|2022-05-30 11:38:10|43443.4|43423.4|43450.6|43430.6|43450.6|43430.6|43443.4|43423.4|1
1653910700000|2022-05-30 11:38:20|43449.5|43429.5|43450.6|43430.6|43450.6|43430.6|43448.1|43428.1|2
1653910710000|2022-05-30 11:38:30|43452|43432|43458.1|43438.1|43458.1|43438.1|43452|43432|4
1653910720000|2022-05-30 11:38:40|43459.5|43439.5|43464.5|43444.5|43464.5|43444.5|43459.5|43439.5|2
1653910730000|2022-05-30 11:38:50|43465.6|43445.6|43465.9|43445.9|43467|43447|43465.6|43445.6|0
1653910740000|2022-05-30 11:39:00|43467|43447|43467|43447|43467|43447|43467|43447|3
1653910750000|2022-05-30 11:39:10|||||||||3
1653910770000|2022-05-30 11:39:30|43469.5|43449.5|43468.4|43448.4|43469.5|43449.5|43468.4|43448.4|1
1653910780000|2022-05-30 11:39:40|43467|43447|43464.5|43444.5|43467|43447|43464.5|43444.5|1
1653910790000|2022-05-30 11:39:50|43463.1|43443.1|43463.1|43443.1|43463.1|43443.1|43463.1|43443.1|2
1653910800000|2022-05-30 11:40:00|43464.2|43444.2|43465.6|43445.6|43465.6|43445.6|43464.2|43444.2|0
1653910810000|2022-05-30 11:40:10|||||||||3
1653910830000|2022-05-30 11:40:30|43470.6|43450.6|43479.5|43459.5|43480.9|43460.9|43470.6|43450.6|14
1653910840000|2022-05-30 11:40:40|43482|43462|43479.5|43459.5|43482|43462|43478.1|43458.1|6
1653910850000|2022-05-30 11:40:50|43477|43457|43477|43457|43477|43457|43477|43457|1
1653910860000|2022-05-30 11:41:00|43475.6|43455.6|43475.9|43455.9|43477|43457|43474.5|43454.5|3
1653910880000|2022-05-30 11:41:20|43474.5|43454.5|43473.1|43453.1|43474.5|43454.5|43473.1|43453.1|4
1653910900000|2022-05-30 11:41:40|43474.5|43454.5|43474.5|43454.5|43477|43457|43474.5|43454.5|12
1653910910000|2022-05-30 11:41:50|43472|43452|43472|43452|43472|43452|43472|43452|0
1653910920000|2022-05-30 11:42:00|43473.1|43453.1|43452|43432|43474.5|43454.5|43448.4|43428.4|13
1653910930000|2022-05-30 11:42:10|43449.5|43429.5|43452|43432|43452|43432|43449.5|43429.5|3
1653910960000|2022-05-30 11:42:40|43453.1|43433.1|43457|43437|43457|43437|43453.1|43433.1|0
1653910980000|2022-05-30 11:43:00|43459.5|43439.5|43462|43442|43462|43442|43459.5|43439.5|2
1653910990000|2022-05-30 11:43:10|43464.2|43444.2|43467|43447|43467|43447|43464.2|43444.2|0
1653911000000|2022-05-30 11:43:20|43469.5|43449.5|43469.5|43449.5|43469.5|43449.5|43467|43447|5
1653911010000|2022-05-30 11:43:30|43475.6|43455.6|43487|43467|43487|43467|43475.6|43455.6|8
1653911020000|2022-05-30 11:43:40|43485.9|43465.9|43482|43462|43485.9|43465.9|43482|43462|1
1653911030000|2022-05-30 11:43:50|43479.5|43459.5|43477|43457|43482|43462|43477|43457|4
1653911040000|2022-05-30 11:44:00|||||||||7
1653911050000|2022-05-30 11:44:10|43473.1|43453.1|43472|43452|43473.1|43453.1|43472|43452|2
1653911060000|2022-05-30 11:44:20|43474.5|43454.5|43477|43457|43479.5|43459.5|43474.5|43454.5|7
1653911070000|2022-05-30 11:44:30|43479.5|43459.5|43479.5|43459.5|43479.5|43459.5|43479.5|43459.5|0
1653911090000|2022-05-30 11:44:50|43477|43457|43477|43457|43477|43457|43477|43457|4
1653911100000|2022-05-30 11:45:00|43479.5|43459.5|43477|43457|43479.5|43459.5|43477|43457|2
1653911130000|2022-05-30 11:45:30|43475.6|43455.6|43474.5|43454.5|43475.6|43455.6|43474.5|43454.5|2
1653911140000|2022-05-30 11:45:40|43472|43452|43472|43452|43472|43452|43472|43452|1
1653911150000|2022-05-30 11:45:50|43473.1|43453.1|43475.9|43455.9|43475.9|43455.9|43473.1|43453.1|1
1653911160000|2022-05-30 11:46:00|43477|43457|43478.1|43458.1|43478.1|43458.1|43477|43457|2
1653911170000|2022-05-30 11:46:10|43479.5|43459.5|43479.5|43459.5|43479.5|43459.5|43479.5|43459.5|0
1653911190000|2022-05-30 11:46:30|43482|43462|43479.5|43459.5|43482|43462|43479.5|43459.5|1
1653911200000|2022-05-30 11:46:40|||||||||1
1653911220000|2022-05-30 11:47:00|43478.1|43458.1|43469.5|43449.5|43478.1|43458.1|43469.5|43449.5|7
1653911230000|2022-05-30 11:47:10|43468.4|43448.4|43467|43447|43468.4|43448.4|43467|43447|3
1653911270000|2022-05-30 11:47:50|43464.5|43444.5|43467|43447|43467|43447|43464.5|43444.5|0
1653911280000|2022-05-30 11:48:00|43465.6|43445.6|43465.6|43445.6|43465.6|43445.6|43465.6|43445.6|3
1653911290000|2022-05-30 11:48:10|43467|43447|43467|43447|43467|43447|43467|43447|0
1653911300000|2022-05-30 11:48:20|||||||||1
1653911330000|2022-05-30 11:48:50|43462|43442|43462|43442|43462|43442|43462|43442|4
1653911340000|2022-05-30 11:49:00|43453.4|43433.4|43454.5|43434.5|43457|43437|43452|43432|2
1653911360000|2022-05-30 11:49:20|43453.1|43433.1|43452|43432|43453.1|43433.1|43452|43432|0
1653911370000|2022-05-30 11:49:30|43457|43437|43457|43437|43457|43437|43457|43437|1
1653911380000|2022-05-30 11:49:40|43459.5|43439.5|43457|43437|43459.5|43439.5|43457|43437|0
1653911390000|2022-05-30 11:49:50|43459.5|43439.5|43457|43437|43459.5|43439.5|43457|43437|0
1653911400000|2022-05-30 11:50:00|43458.1|43438.1|43462|43442|43462|43442|43457|43437|3
1653911410000|2022-05-30 11:50:10|43464.5|43444.5|43464.5|43444.5|43464.5|43444.5|43464.5|43444.5|8
1653911430000|2022-05-30 11:50:30|43463.4|43443.4|43465.9|43445.9|43465.9|43445.9|43462|43442|1
1653911450000|2022-05-30 11:50:50|43464.5|43444.5|43467|43447|43467|43447|43464.5|43444.5|5
1653911460000|2022-05-30 11:51:00|43462|43442|43462|43442|43462|43442|43462|43442|1
1653911470000|2022-05-30 11:51:10|43460.6|43440.6|43462|43442|43462|43442|43460.6|43440.6|0
1653911480000|2022-05-30 11:51:20|43464.5|43444.5|43462|43442|43464.5|43444.5|43462|43442|2
1653911490000|2022-05-30 11:51:30|43464.5|43444.5|43464.5|43444.5|43464.5|43444.5|43464.5|43444.5|0
1653911500000|2022-05-30 11:51:40|43465.6|43445.6|43467|43447|43467|43447|43465.6|43445.6|0
1653911540000|2022-05-30 11:52:20|||||||||4
1653911570000|2022-05-30 11:52:50|43464.5|43444.5|43464.5|43444.5|43464.5|43444.5|43464.5|43444.5|0
1653911590000|2022-05-30 11:53:10|43465.6|43445.6|43467|43447|43467|43447|43465.6|43445.6|17
1653911600000|2022-05-30 11:53:20|43482|43462|43484.5|43464.5|43484.5|43464.5|43482|43462|13
1653911610000|2022-05-30 11:53:30|43486.8|43466.8|43490.6|43470.6|43493.4|43473.4|43486.8|43466.8|12
1653911620000|2022-05-30 11:53:40|43487|43467|43484.5|43464.5|43487|43467|43484.5|43464.5|2
1653911630000|2022-05-30 11:53:50|43482|43462|43482|43462|43482|43462|43479.5|43459.5|1
1653911640000|2022-05-30 11:54:00|||||||||1
1653911660000|2022-05-30 11:54:20|||||||||2
1653911670000|2022-05-30 11:54:30|||||||||1
1653911680000|2022-05-30 11:54:40|43484.5|43464.5|43494.5|43474.5|43494.5|43474.5|43484.5|43464.5|1
1653911690000|2022-05-30 11:54:50|43498.1|43478.1|43522|43502|43522|43502|43498.1|43478.1|25
1653911700000|2022-05-30 11:55:00|43524.5|43504.5|43519.5|43499.5|43524.5|43504.5|43519.5|43499.5|27
1653911710000|2022-05-30 11:55:10|43518.4|43498.4|43522|43502|43522|43502|43518.4|43498.4|5
1653911720000|2022-05-30 11:55:20|43520.6|43500.6|43520.6|43500.6|43520.6|43500.6|43520.6|43500.6|0
1653911730000|2022-05-30 11:55:30|43512|43492|43507|43487|43512|43492|43507|43487|10
1653911740000|2022-05-30 11:55:40|43505.9|43485.9|43505.9|43485.9|43505.9|43485.9|43505.9|43485.9|0
1653911750000|2022-05-30 11:55:50|43507|43487|43505.9|43485.9|43507|43487|43505.9|43485.9|0
1653911760000|2022-05-30 11:56:00|43504.5|43484.5|43507|43487|43507|43487|43504.5|43484.5|1
1653911790000|2022-05-30 11:56:30|||||||||1
1653911800000|2022-05-30 11:56:40|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|0
1653911810000|2022-05-30 11:56:50|43510.6|43490.6|43510.6|43490.6|43510.6|43490.6|43510.6|43490.6|1
1653911820000|2022-05-30 11:57:00|43513.4|43493.4|43519.5|43499.5|43519.5|43499.5|43513.4|43493.4|4
1653911830000|2022-05-30 11:57:10|43520.6|43500.6|43515.9|43495.9|43520.6|43500.6|43515.9|43495.9|14
1653911840000|2022-05-30 11:57:20|43514.8|43494.8|43513.4|43493.4|43514.8|43494.8|43513.4|43493.4|1
1653911850000|2022-05-30 11:57:30|43512|43492|43512|43492|43512|43492|43512|43492|4
1653911860000|2022-05-30 11:57:40|43510.9|43490.9|43505.6|43485.6|43510.9|43490.9|43505.6|43485.6|4
1653911870000|2022-05-30 11:57:50|43504.5|43484.5|43500.9|43480.9|43504.5|43484.5|43499.8|43479.8|1
1653911880000|2022-05-30 11:58:00|43499.8|43479.8|43500.9|43480.9|43500.9|43480.9|43499.8|43479.8|1
1653911890000|2022-05-30 11:58:10|43502|43482|43500.6|43480.6|43502|43482|43500.6|43480.6|1
1653911900000|2022-05-30 11:58:20|43502|43482|43500.6|43480.6|43502|43482|43500.6|43480.6|0
1653911910000|2022-05-30 11:58:30|43502|43482|43508.1|43488.1|43508.1|43488.1|43502|43482|2
1653911920000|2022-05-30 11:58:40|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|0
1653911940000|2022-05-30 11:59:00|||||||||1
1653911950000|2022-05-30 11:59:10|43510.6|43490.6|43515.6|43495.6|43515.6|43495.6|43510.6|43490.6|2
1653911960000|2022-05-30 11:59:20|43518.4|43498.4|43515.9|43495.9|43519.5|43499.5|43515.9|43495.9|4
1653911970000|2022-05-30 11:59:30|43517|43497|43517|43497|43520.6|43500.6|43517|43497|10
1653911980000|2022-05-30 11:59:40|43518.1|43498.1|43517|43497|43518.1|43498.1|43517|43497|1
1653911990000|2022-05-30 11:59:50|43515.9|43495.9|43512|43492|43515.9|43495.9|43512|43492|1
1653912000000|2022-05-30 12:00:00|43513.1|43493.1|43519.5|43499.5|43520.6|43500.6|43513.1|43493.1|13
1653912010000|2022-05-30 12:00:10|43522|43502|43526.8|43506.8|43526.8|43506.8|43520.6|43500.6|2
1653912020000|2022-05-30 12:00:20|43525.6|43505.6|43524.8|43504.8|43527.9|43507.9|43523.4|43503.4|3
1653912030000|2022-05-30 12:00:30|43523.4|43503.4|43527|43507|43527|43507|43523.4|43503.4|1
1653912040000|2022-05-30 12:00:40|43524.5|43504.5|43524.5|43504.5|43524.5|43504.5|43524.5|43504.5|3
1653912050000|2022-05-30 12:00:50|||||||||1
1653912060000|2022-05-30 12:01:00|43523.4|43503.4|43530.6|43510.6|43531.8|43511.8|43523.1|43503.1|21
1653912070000|2022-05-30 12:01:10|43532|43512|43532|43512|43532|43512|43532|43512|3
1653912080000|2022-05-30 12:01:20|||||||||6
1653912090000|2022-05-30 12:01:30|43534.5|43514.5|43534.5|43514.5|43534.5|43514.5|43534.5|43514.5|0
1653912100000|2022-05-30 12:01:40|43530.6|43510.6|43528.1|43508.1|43530.6|43510.6|43527|43507|11
1653912110000|2022-05-30 12:01:50|43526.8|43506.8|43528.1|43508.1|43528.1|43508.1|43526.8|43506.8|3
1653912120000|2022-05-30 12:02:00|43529.5|43509.5|43530.6|43510.6|43530.6|43510.6|43529.5|43509.5|0
1653912140000|2022-05-30 12:02:20|43539.5|43519.5|43542|43522|43544.5|43524.5|43539.5|43519.5|27
1653912150000|2022-05-30 12:02:30|43540.6|43520.6|43558.1|43538.1|43560.6|43540.6|43540.6|43520.6|21
1653912160000|2022-05-30 12:02:40|43560.6|43540.6|43558.1|43538.1|43560.6|43540.6|43558.1|43538.1|9
1653912180000|2022-05-30 12:03:00|43560.6|43540.6|43560.6|43540.6|43563.1|43543.1|43560.6|43540.6|27
1653912190000|2022-05-30 12:03:10|43554.5|43534.5|43559.5|43539.5|43559.5|43539.5|43554.5|43534.5|5
1653912210000|2022-05-30 12:03:30|43560.6|43540.6|43561.8|43541.8|43561.8|43541.8|43560.6|43540.6|6
1653912220000|2022-05-30 12:03:40|||||||||2
1653912230000|2022-05-30 12:03:50|43565.6|43545.6|43568.1|43548.1|43568.1|43548.1|43565.6|43545.6|9
1653912240000|2022-05-30 12:04:00|43569.3|43549.3|43573.1|43553.1|43573.1|43553.1|43568.1|43548.1|5
1653912250000|2022-05-30 12:04:10|43570.6|43550.6|43570.6|43550.6|43570.6|43550.6|43570.6|43550.6|1
1653912280000|2022-05-30 12:04:40|43573.1|43553.1|43601.8|43581.8|43604.3|43584.3|43573.1|43553.1|22
1653912290000|2022-05-30 12:04:50|43602.9|43582.9|43602|43582|43602.9|43582.9|43600.6|43580.6|6
1653912300000|2022-05-30 12:05:00|43603.1|43583.1|43603.1|43583.1|43606.8|43586.8|43600.6|43580.6|13
1653912310000|2022-05-30 12:05:10|43604.3|43584.3|43600.7|43580.7|43604.3|43584.3|43600.7|43580.7|12
1653912320000|2022-05-30 12:05:20|43598.2|43578.2|43595.9|43575.9|43598.2|43578.2|43595.9|43575.9|4
1653912330000|2022-05-30 12:05:30|43597|43577|43597|43577|43597|43577|43597|43577|1
1653912340000|2022-05-30 12:05:40|43598.4|43578.4|43598.4|43578.4|43598.4|43578.4|43598.4|43578.4|0
1653912350000|2022-05-30 12:05:50|43599.5|43579.5|43599.5|43579.5|43599.5|43579.5|43599.5|43579.5|1
1653912360000|2022-05-30 12:06:00|43600.7|43580.7|43598.2|43578.2|43600.7|43580.7|43596.8|43576.8|11
1653912370000|2022-05-30 12:06:10|43595.7|43575.7|43593.2|43573.2|43595.7|43575.7|43593.2|43573.2|12
1653912380000|2022-05-30 12:06:20|43590.7|43570.7|43590.7|43570.7|43590.7|43570.7|43590.7|43570.7|4
1653912390000|2022-05-30 12:06:30|43588.2|43568.2|43576.8|43556.8|43588.2|43568.2|43576.8|43556.8|18
1653912400000|2022-05-30 12:06:40|43577.9|43557.9|43577.9|43557.9|43579|43559|43577.9|43557.9|6
1653912410000|2022-05-30 12:06:50|43579.3|43559.3|43576.8|43556.8|43579.3|43559.3|43576.8|43556.8|10
1653912420000|2022-05-30 12:07:00|43577.9|43557.9|43589.3|43569.3|43589.3|43569.3|43577.9|43557.9|4
1653912430000|2022-05-30 12:07:10|43586.8|43566.8|43586.8|43566.8|43589.3|43569.3|43586.8|43566.8|9
1653912440000|2022-05-30 12:07:20|43584.3|43564.3|43584.3|43564.3|43584.3|43564.3|43584.3|43564.3|3
1653912450000|2022-05-30 12:07:30|43585.7|43565.7|43579.3|43559.3|43589.3|43569.3|43579.3|43559.3|26
1653912460000|2022-05-30 12:07:40|43582.9|43562.9|43587.9|43567.9|43587.9|43567.9|43582.9|43562.9|5
1653912470000|2022-05-30 12:07:50|43582.9|43562.9|43584.3|43564.3|43584.3|43564.3|43582.9|43562.9|4
1653912480000|2022-05-30 12:08:00|43586.8|43566.8|43595.7|43575.7|43599.3|43579.3|43585.7|43565.7|16
1653912490000|2022-05-30 12:08:10|43594.3|43574.3|43594.3|43574.3|43594.3|43574.3|43594.3|43574.3|1
1653912500000|2022-05-30 12:08:20|43593.2|43573.2|43591.8|43571.8|43593.2|43573.2|43591.8|43571.8|3
1653912510000|2022-05-30 12:08:30|43592.9|43572.9|43600.4|43580.4|43600.4|43580.4|43591.8|43571.8|3
1653912520000|2022-05-30 12:08:40|43601.5|43581.5|43609.3|43589.3|43614.3|43594.3|43601.5|43581.5|16
1653912530000|2022-05-30 12:08:50|43607.9|43587.9|43607.9|43587.9|43607.9|43587.9|43607.9|43587.9|5
1653912540000|2022-05-30 12:09:00|43609.3|43589.3|43602.9|43582.9|43609.3|43589.3|43596.5|43576.5|36
1653912550000|2022-05-30 12:09:10|43604.3|43584.3|43604.3|43584.3|43604.3|43584.3|43604.3|43584.3|6
1653912560000|2022-05-30 12:09:20|43606.8|43586.8|43611.5|43591.5|43614|43594|43606.8|43586.8|7
1653912570000|2022-05-30 12:09:30|43614.3|43594.3|43616.5|43596.5|43616.5|43596.5|43614.3|43594.3|5
1653912580000|2022-05-30 12:09:40|||||||||2
1653912590000|2022-05-30 12:09:50|43617.9|43597.9|43620.1|43600.1|43620.1|43600.1|43617.9|43597.9|5
1653912600000|2022-05-30 12:10:00|43621.2|43601.2|43629.3|43609.3|43629.3|43609.3|43621.2|43601.2|15
1653912610000|2022-05-30 12:10:10|43624.3|43604.3|43610.1|43590.1|43624.3|43604.3|43610.1|43590.1|44
1653912620000|2022-05-30 12:10:20|43608.7|43588.7|43609|43589|43609|43589|43608.7|43588.7|4
1653912630000|2022-05-30 12:10:30|43606.5|43586.5|43607.6|43587.6|43607.6|43587.6|43606.5|43586.5|6
1653912640000|2022-05-30 12:10:40|43609|43589|43614|43594|43614|43594|43609|43589|0
1653912650000|2022-05-30 12:10:50|43616.5|43596.5|43606.5|43586.5|43619|43599|43605.1|43585.1|30
1653912660000|2022-05-30 12:11:00|43604|43584|43604|43584|43606.5|43586.5|43604|43584|3
1653912670000|2022-05-30 12:11:10|43606.2|43586.2|43604|43584|43606.5|43586.5|43602.9|43582.9|9
1653912680000|2022-05-30 12:11:20|43605.4|43585.4|43605.4|43585.4|43605.4|43585.4|43605.4|43585.4|1
1653912690000|2022-05-30 12:11:30|43604|43584|43610.9|43590.9|43610.9|43590.9|43604|43584|6
1653912700000|2022-05-30 12:11:40|43612.3|43592.3|43616.2|43596.2|43618.7|43598.7|43612.3|43592.3|9
1653912710000|2022-05-30 12:11:50|43618.7|43598.7|43621.2|43601.2|43621.2|43601.2|43618.7|43598.7|7
1653912720000|2022-05-30 12:12:00|43626.2|43606.2|43623.7|43603.7|43626.2|43606.2|43621.2|43601.2|13
1653912730000|2022-05-30 12:12:10|43624.8|43604.8|43616.2|43596.2|43626.2|43606.2|43616.2|43596.2|10
1653912740000|2022-05-30 12:12:20|43607.3|43587.3|43603.7|43583.7|43607.3|43587.3|43603.7|43583.7|14
1653912750000|2022-05-30 12:12:30|43604.8|43584.8|43605.1|43585.1|43608.7|43588.7|43604.8|43584.8|8
1653912760000|2022-05-30 12:12:40|43603.7|43583.7|43601.2|43581.2|43603.7|43583.7|43601.2|43581.2|2
1653912780000|2022-05-30 12:13:00|43602.3|43582.3|43596.2|43576.2|43602.3|43582.3|43592.3|43572.3|10
1653912790000|2022-05-30 12:13:10|43598.7|43578.7|43598.7|43578.7|43598.7|43578.7|43598.7|43578.7|9
1653912800000|2022-05-30 12:13:20|43599.8|43579.8|43611.2|43591.2|43611.2|43591.2|43599.8|43579.8|6
1653912810000|2022-05-30 12:13:30|43612.6|43592.6|43608.7|43588.7|43612.6|43592.6|43607.6|43587.6|14
1653912820000|2022-05-30 12:13:40|43611.2|43591.2|43613.7|43593.7|43613.7|43593.7|43611.2|43591.2|5
1653912830000|2022-05-30 12:13:50|43614.8|43594.8|43618.7|43598.7|43618.7|43598.7|43614.8|43594.8|2
1653912840000|2022-05-30 12:14:00|43621.2|43601.2|43626.2|43606.2|43626.2|43606.2|43621.2|43601.2|20
1653912850000|2022-05-30 12:14:10|43627.3|43607.3|43627.3|43607.3|43627.3|43607.3|43626.2|43606.2|2
1653912860000|2022-05-30 12:14:20|43623.7|43603.7|43623.7|43603.7|43623.7|43603.7|43623.7|43603.7|8
1653912870000|2022-05-30 12:14:30|||||||||5
1653912880000|2022-05-30 12:14:40|43624.8|43604.8|43626.2|43606.2|43626.2|43606.2|43624.8|43604.8|1
1653912890000|2022-05-30 12:14:50|43623.7|43603.7|43616.2|43596.2|43623.7|43603.7|43616.2|43596.2|23
1653912900000|2022-05-30 12:15:00|43615.1|43595.1|43619.8|43599.8|43622.3|43602.3|43613.7|43593.7|2
1653912910000|2022-05-30 12:15:10|43622.3|43602.3|43622.3|43602.3|43622.3|43602.3|43622.3|43602.3|0
1653912920000|2022-05-30 12:15:20|43621.2|43601.2|43615.9|43595.9|43621.2|43601.2|43615.9|43595.9|31
1653912930000|2022-05-30 12:15:30|43617.3|43597.3|43615.9|43595.9|43619.8|43599.8|43615.9|43595.9|8
1653912940000|2022-05-30 12:15:40|43614.5|43594.5|43614.5|43594.5|43614.5|43594.5|43614.5|43594.5|3
1653912950000|2022-05-30 12:15:50|43612|43592|43612|43592|43612|43592|43612|43592|2
1653912960000|2022-05-30 12:16:00|43615.9|43595.9|43615.9|43595.9|43615.9|43595.9|43615.9|43595.9|4
1653912970000|2022-05-30 12:16:10|43612.3|43592.3|43610.9|43590.9|43612.3|43592.3|43610.9|43590.9|13
1653912980000|2022-05-30 12:16:20|43608.7|43588.7|43605.9|43585.9|43608.7|43588.7|43605.9|43585.9|5
1653913000000|2022-05-30 12:16:40|||||||||10
1653913010000|2022-05-30 12:16:50|||||||||5
1653913020000|2022-05-30 12:17:00|43600.9|43580.9|43598.4|43578.4|43600.9|43580.9|43598.4|43578.4|9
1653913030000|2022-05-30 12:17:10|43597|43577|43598.4|43578.4|43598.4|43578.4|43595.9|43575.9|0
1653913040000|2022-05-30 12:17:20|43599.5|43579.5|43600.9|43580.9|43600.9|43580.9|43599.5|43579.5|0
1653913050000|2022-05-30 12:17:30|||||||||1
1653913070000|2022-05-30 12:17:50|||||||||1
1653913080000|2022-05-30 12:18:00|43598.4|43578.4|43600.9|43580.9|43600.9|43580.9|43598.4|43578.4|3
1653913090000|2022-05-30 12:18:10|43598.4|43578.4|43595.9|43575.9|43598.4|43578.4|43595.9|43575.9|5
1653913100000|2022-05-30 12:18:20|43588.4|43568.4|43588.4|43568.4|43588.4|43568.4|43588.4|43568.4|3
1653913110000|2022-05-30 12:18:30|43584.8|43564.8|43580.9|43560.9|43584.8|43564.8|43580.9|43560.9|8
1653913120000|2022-05-30 12:18:40|43583.4|43563.4|43585.9|43565.9|43590.9|43570.9|43583.4|43563.4|3
1653913130000|2022-05-30 12:18:50|43584.5|43564.5|43584.5|43564.5|43584.5|43564.5|43584.5|43564.5|5
1653913140000|2022-05-30 12:19:00|43583.4|43563.4|43587.3|43567.3|43588.4|43568.4|43583.4|43563.4|32
1653913150000|2022-05-30 12:19:10|43588.7|43568.7|43586.2|43566.2|43588.7|43568.7|43586.2|43566.2|1
1653913160000|2022-05-30 12:19:20|||||||||2
1653913170000|2022-05-30 12:19:30|43583.7|43563.7|43588.7|43568.7|43588.7|43568.7|43583.7|43563.7|5
1653913190000|2022-05-30 12:19:50|43581.5|43561.5|43581.5|43561.5|43581.5|43561.5|43581.5|43561.5|11
1653913200000|2022-05-30 12:20:00|43580.1|43560.1|43578.7|43558.7|43580.1|43560.1|43578.7|43558.7|4
1653913210000|2022-05-30 12:20:10|43581.2|43561.2|43577.3|43557.3|43581.2|43561.2|43577.3|43557.3|1
1653913220000|2022-05-30 12:20:20|43576.2|43556.2|43576.2|43556.2|43576.2|43556.2|43576.2|43556.2|7
1653913230000|2022-05-30 12:20:30|43573.7|43553.7|43573.7|43553.7|43573.7|43553.7|43573.7|43553.7|2
1653913240000|2022-05-30 12:20:40|43572.6|43552.6|43563.7|43543.7|43572.6|43552.6|43558.7|43538.7|14
1653913260000|2022-05-30 12:21:00|43562.3|43542.3|43569.8|43549.8|43569.8|43549.8|43562.3|43542.3|8
1653913270000|2022-05-30 12:21:10|43568.7|43548.7|43567.3|43547.3|43568.7|43548.7|43567.3|43547.3|8
1653913280000|2022-05-30 12:21:20|43562.3|43542.3|43560.1|43540.1|43562.3|43542.3|43560.1|43540.1|5
1653913290000|2022-05-30 12:21:30|43558.7|43538.7|43556.2|43536.2|43561.2|43541.2|43556.2|43536.2|2
1653913300000|2022-05-30 12:21:40|43555.1|43535.1|43553.7|43533.7|43555.1|43535.1|43553.7|43533.7|6
1653913310000|2022-05-30 12:21:50|43552.6|43532.6|43545.1|43525.1|43552.6|43532.6|43545.1|43525.1|4
1653913320000|2022-05-30 12:22:00|43544|43524|43541.2|43521.2|43544|43524|43537.6|43517.6|2
1653913330000|2022-05-30 12:22:10|43542.3|43522.3|43543.7|43523.7|43544.8|43524.8|43542.3|43522.3|3
1653913340000|2022-05-30 12:22:20|43542.3|43522.3|43542.3|43522.3|43542.3|43522.3|43542.3|43522.3|0
1653913350000|2022-05-30 12:22:30|43543.7|43523.7|43543.7|43523.7|43543.7|43523.7|43543.7|43523.7|2
1653913360000|2022-05-30 12:22:40|43544.8|43524.8|43548.7|43528.7|43548.7|43528.7|43544.8|43524.8|3
1653913370000|2022-05-30 12:22:50|43551.2|43531.2|43553.7|43533.7|43553.7|43533.7|43551.2|43531.2|1
1653913380000|2022-05-30 12:23:00|43556.2|43536.2|43558.7|43538.7|43558.7|43538.7|43556.2|43536.2|2
1653913390000|2022-05-30 12:23:10|43557.6|43537.6|43556.2|43536.2|43558.7|43538.7|43556.2|43536.2|4
1653913400000|2022-05-30 12:23:20|43553.7|43533.7|43553.7|43533.7|43553.7|43533.7|43553.7|43533.7|0
1653913430000|2022-05-30 12:23:50|||||||||1
1653913440000|2022-05-30 12:24:00|43556.2|43536.2|43568.7|43548.7|43568.7|43548.7|43556.2|43536.2|7
1653913450000|2022-05-30 12:24:10|43566.2|43546.2|43566.2|43546.2|43566.2|43546.2|43566.2|43546.2|4
1653913460000|2022-05-30 12:24:20|43564.8|43544.8|43566.2|43546.2|43566.2|43546.2|43562.3|43542.3|2
1653913480000|2022-05-30 12:24:40|43567.3|43547.3|43568.7|43548.7|43568.7|43548.7|43567.3|43547.3|5
1653913490000|2022-05-30 12:24:50|43571.2|43551.2|43571.2|43551.2|43571.2|43551.2|43571.2|43551.2|2
1653913500000|2022-05-30 12:25:00|43573.7|43553.7|43576.2|43556.2|43576.2|43556.2|43573.7|43553.7|6
1653913510000|2022-05-30 12:25:10|43577.6|43557.6|43573.7|43553.7|43581.2|43561.2|43573.7|43553.7|2
1653913520000|2022-05-30 12:25:20|43572.6|43552.6|43572.6|43552.6|43572.6|43552.6|43572.6|43552.6|1
1653913530000|2022-05-30 12:25:30|43573.7|43553.7|43573.7|43553.7|43573.7|43553.7|43573.7|43553.7|0
1653913550000|2022-05-30 12:25:50|43572.6|43552.6|43565.9|43545.9|43572.6|43552.6|43565.9|43545.9|5
1653913560000|2022-05-30 12:26:00|43567.3|43547.3|43566.2|43546.2|43567.3|43547.3|43566.2|43546.2|8
1653913570000|2022-05-30 12:26:10|43563.7|43543.7|43552.6|43532.6|43563.7|43543.7|43552.6|43532.6|7
1653913580000|2022-05-30 12:26:20|43550.1|43530.1|43547.3|43527.3|43550.1|43530.1|43547.3|43527.3|2
1653913590000|2022-05-30 12:26:30|43546.2|43526.2|43543.7|43523.7|43546.2|43526.2|43543.7|43523.7|2
1653913610000|2022-05-30 12:26:50|43546.2|43526.2|43548.7|43528.7|43548.7|43528.7|43543.7|43523.7|2
1653913620000|2022-05-30 12:27:00|43551.2|43531.2|43543.7|43523.7|43551.2|43531.2|43543.7|43523.7|3
1653913630000|2022-05-30 12:27:10|43544.8|43524.8|43543.7|43523.7|43546.2|43526.2|43543.7|43523.7|0
1653913640000|2022-05-30 12:27:20|43544.8|43524.8|43546.2|43526.2|43546.2|43526.2|43544.8|43524.8|2
1653913650000|2022-05-30 12:27:30|43547.3|43527.3|43548.7|43528.7|43548.7|43528.7|43547.3|43527.3|2
1653913660000|2022-05-30 12:27:40|43546.2|43526.2|43543.7|43523.7|43546.2|43526.2|43543.7|43523.7|4
1653913670000|2022-05-30 12:27:50|43542.6|43522.6|43531.2|43511.2|43542.6|43522.6|43531.2|43511.2|11
1653913680000|2022-05-30 12:28:00|43528.7|43508.7|43533.7|43513.7|43533.7|43513.7|43528.7|43508.7|6
1653913700000|2022-05-30 12:28:20|||||||||1
1653913710000|2022-05-30 12:28:30|43535.1|43515.1|43533.7|43513.7|43535.1|43515.1|43533.7|43513.7|52
1653913720000|2022-05-30 12:28:40|43535.1|43515.1|43536.5|43516.5|43536.5|43516.5|43535.1|43515.1|1
1653913730000|2022-05-30 12:28:50|43534|43514|43536.5|43516.5|43536.5|43516.5|43534|43514|0
1653913740000|2022-05-30 12:29:00|43532.9|43512.9|43532.9|43512.9|43532.9|43512.9|43532.9|43512.9|2
1653913750000|2022-05-30 12:29:10|43531.5|43511.5|43531.5|43511.5|43531.5|43511.5|43531.5|43511.5|1
1653913760000|2022-05-30 12:29:20|43530.1|43510.1|43534|43514|43534|43514|43530.1|43510.1|0
1653913770000|2022-05-30 12:29:30|43539|43519|43546.5|43526.5|43546.5|43526.5|43539|43519|10
1653913780000|2022-05-30 12:29:40|43545.1|43525.1|43545.1|43525.1|43546.5|43526.5|43545.1|43525.1|1
1653913790000|2022-05-30 12:29:50|43544|43524|43545.1|43525.1|43545.1|43525.1|43541.5|43521.5|1
1653913800000|2022-05-30 12:30:00|43542.9|43522.9|43536.5|43516.5|43542.9|43522.9|43535.1|43515.1|9
1653913810000|2022-05-30 12:30:10|43537.6|43517.6|43545.4|43525.4|43545.4|43525.4|43537.6|43517.6|0
1653913820000|2022-05-30 12:30:20|43546.5|43526.5|43546.5|43526.5|43547.6|43527.6|43546.5|43526.5|3
1653913830000|2022-05-30 12:30:30|43545.4|43525.4|43545.4|43525.4|43545.4|43525.4|43545.4|43525.4|0
1653913850000|2022-05-30 12:30:50|43546.5|43526.5|43541.5|43521.5|43546.5|43526.5|43541.5|43521.5|1
1653913860000|2022-05-30 12:31:00|43539|43519|43536.5|43516.5|43539|43519|43534|43514|3
1653913870000|2022-05-30 12:31:10|43535.4|43515.4|43534|43514|43535.4|43515.4|43534|43514|4
1653913880000|2022-05-30 12:31:20|43535.1|43515.1|43534|43514|43535.1|43515.1|43532.9|43512.9|4
1653913890000|2022-05-30 12:31:30|43531.2|43511.2|43534|43514|43534|43514|43531.2|43511.2|1
1653913900000|2022-05-30 12:31:40|43526.5|43506.5|43517.6|43497.6|43526.5|43506.5|43517.6|43497.6|10
1653913910000|2022-05-30 12:31:50|||||||||1
1653913920000|2022-05-30 12:32:00|43518.7|43498.7|43517.6|43497.6|43520.1|43500.1|43517.6|43497.6|3
1653913930000|2022-05-30 12:32:10|43516.5|43496.5|43516.5|43496.5|43516.5|43496.5|43516.5|43496.5|0
1653913940000|2022-05-30 12:32:20|||||||||6
1653913960000|2022-05-30 12:32:40|43514|43494|43510.1|43490.1|43514|43494|43508.7|43488.7|4
1653913970000|2022-05-30 12:32:50|43509|43489|43507.6|43487.6|43509|43489|43507.6|43487.6|0
1653913980000|2022-05-30 12:33:00|43506.2|43486.2|43507.6|43487.6|43507.6|43487.6|43506.2|43486.2|1
1653913990000|2022-05-30 12:33:10|43506.2|43486.2|43506.2|43486.2|43507.6|43487.6|43506.2|43486.2|0
1653914000000|2022-05-30 12:33:20|43507.6|43487.6|43507.6|43487.6|43507.6|43487.6|43506.2|43486.2|1
1653914010000|2022-05-30 12:33:30|43511.5|43491.5|43512.6|43492.6|43512.6|43492.6|43511.5|43491.5|4
1653914020000|2022-05-30 12:33:40|||||||||1
1653914030000|2022-05-30 12:33:50|43515.1|43495.1|43515.1|43495.1|43515.1|43495.1|43515.1|43495.1|1
1653914040000|2022-05-30 12:34:00|43514|43494|43512.6|43492.6|43514|43494|43512.6|43492.6|4
1653914060000|2022-05-30 12:34:20|43513.7|43493.7|43515.1|43495.1|43515.1|43495.1|43513.7|43493.7|0
1653914080000|2022-05-30 12:34:40|43510.1|43490.1|43507.6|43487.6|43510.1|43490.1|43507.6|43487.6|4
1653914090000|2022-05-30 12:34:50|43506.5|43486.5|43506.5|43486.5|43507.9|43487.9|43506.5|43486.5|0
1653914100000|2022-05-30 12:35:00|43508.7|43488.7|43510.1|43490.1|43510.1|43490.1|43508.7|43488.7|1
1653914110000|2022-05-30 12:35:10|43509|43489|43509|43489|43509|43489|43509|43489|1
1653914150000|2022-05-30 12:35:50|43507.6|43487.6|43509|43489|43509|43489|43505.1|43485.1|3
1653914160000|2022-05-30 12:36:00|43506.2|43486.2|43505.1|43485.1|43506.2|43486.2|43505.1|43485.1|0
1653914170000|2022-05-30 12:36:10|||||||||4
1653914180000|2022-05-30 12:36:20|||||||||1
1653914190000|2022-05-30 12:36:30|43502.9|43482.9|43502.6|43482.6|43502.9|43482.9|43501.5|43481.5|5
1653914200000|2022-05-30 12:36:40|43504|43484|43506.5|43486.5|43506.5|43486.5|43502.6|43482.6|4
1653914210000|2022-05-30 12:36:50|43511.5|43491.5|43511.5|43491.5|43511.5|43491.5|43511.5|43491.5|3
1653914220000|2022-05-30 12:37:00|43507.9|43487.9|43507.9|43487.9|43507.9|43487.9|43507.9|43487.9|9
1653914230000|2022-05-30 12:37:10|||||||||2
1653914240000|2022-05-30 12:37:20|43505.4|43485.4|43505.4|43485.4|43505.4|43485.4|43505.4|43485.4|2
1653914250000|2022-05-30 12:37:30|43504.3|43484.3|43501.5|43481.5|43504.3|43484.3|43499|43479|0
1653914260000|2022-05-30 12:37:40|43499|43479|43499|43479|43499|43479|43499|43479|3
1653914270000|2022-05-30 12:37:50|43496.5|43476.5|43493.7|43473.7|43496.5|43476.5|43493.7|43473.7|2
1653914280000|2022-05-30 12:38:00|43495.1|43475.1|43495.1|43475.1|43495.1|43475.1|43495.1|43475.1|5
1653914290000|2022-05-30 12:38:10|43494|43474|43499|43479|43501.5|43481.5|43494|43474|3
1653914300000|2022-05-30 12:38:20|43497.6|43477.6|43501.5|43481.5|43501.5|43481.5|43496.5|43476.5|2
1653914310000|2022-05-30 12:38:30|43500.4|43480.4|43496.5|43476.5|43500.4|43480.4|43496.5|43476.5|2
1653914330000|2022-05-30 12:38:50|43493.7|43473.7|43490.1|43470.1|43493.7|43473.7|43490.1|43470.1|7
1653914340000|2022-05-30 12:39:00|43491.5|43471.5|43489|43469|43491.5|43471.5|43489|43469|6
1653914350000|2022-05-30 12:39:10|43487.9|43467.9|43486.5|43466.5|43487.9|43467.9|43486.5|43466.5|2
1653914360000|2022-05-30 12:39:20|||||||||2
1653914370000|2022-05-30 12:39:30|||||||||2
1653914380000|2022-05-30 12:39:40|43487.9|43467.9|43487.9|43467.9|43487.9|43467.9|43487.9|43467.9|5
1653914390000|2022-05-30 12:39:50|43491.8|43471.8|43491.8|43471.8|43491.8|43471.8|43491.8|43471.8|1
1653914400000|2022-05-30 12:40:00|43492.9|43472.9|43489|43469|43492.9|43472.9|43489|43469|6
1653914430000|2022-05-30 12:40:30|43492.9|43472.9|43492.9|43472.9|43492.9|43472.9|43492.9|43472.9|6
1653914450000|2022-05-30 12:40:50|||||||||2
1653914460000|2022-05-30 12:41:00|43494|43474|43494|43474|43494|43474|43494|43474|1
1653914470000|2022-05-30 12:41:10|43476.8|43456.8|43470.4|43450.4|43476.8|43456.8|43470.4|43450.4|20
1653914490000|2022-05-30 12:41:30|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|6
1653914500000|2022-05-30 12:41:40|||||||||1
1653914510000|2022-05-30 12:41:50|43466.5|43446.5|43467.9|43447.9|43467.9|43447.9|43466.5|43446.5|1
1653914520000|2022-05-30 12:42:00|43470.4|43450.4|43467.9|43447.9|43470.4|43450.4|43467.9|43447.9|1
1653914570000|2022-05-30 12:42:50|||||||||1
1653914590000|2022-05-30 12:43:10|||||||||1
1653914600000|2022-05-30 12:43:20|||||||||1
1653914630000|2022-05-30 12:43:50|43470.4|43450.4|43470.4|43450.4|43470.4|43450.4|43470.4|43450.4|1
1653914640000|2022-05-30 12:44:00|||||||||1
1653914650000|2022-05-30 12:44:10|||||||||2
1653914660000|2022-05-30 12:44:20|43469.3|43449.3|43467.9|43447.9|43469.3|43449.3|43467.9|43447.9|7
1653914680000|2022-05-30 12:44:40|43466.8|43446.8|43465.4|43445.4|43467.9|43447.9|43465.4|43445.4|2
1653914690000|2022-05-30 12:44:50|43466.5|43446.5|43470.4|43450.4|43470.4|43450.4|43466.5|43446.5|2
1653914700000|2022-05-30 12:45:00|||||||||1
1653914710000|2022-05-30 12:45:10|||||||||9
1653914720000|2022-05-30 12:45:20|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|32
1653914730000|2022-05-30 12:45:30|43474|43454|43474|43454|43474|43454|43474|43454|0
1653914740000|2022-05-30 12:45:40|43475.1|43455.1|43476.8|43456.8|43481.5|43461.5|43475.1|43455.1|6
1653914760000|2022-05-30 12:46:00|43475.7|43455.7|43477.9|43457.9|43477.9|43457.9|43475.7|43455.7|1
1653914770000|2022-05-30 12:46:10|43479.3|43459.3|43481.5|43461.5|43481.5|43461.5|43477.9|43457.9|0
1653914780000|2022-05-30 12:46:20|43480.4|43460.4|43475.4|43455.4|43480.4|43460.4|43475.4|43455.4|3
1653914790000|2022-05-30 12:46:30|43474.3|43454.3|43462.9|43442.9|43474.3|43454.3|43462.9|43442.9|23
1653914800000|2022-05-30 12:46:40|43459.3|43439.3|43454|43434|43459.3|43439.3|43454|43434|5
1653914810000|2022-05-30 12:46:50|43455.1|43435.1|43456.5|43436.5|43456.5|43436.5|43455.1|43435.1|5
1653914830000|2022-05-30 12:47:10|43457.6|43437.6|43457.6|43437.6|43457.6|43437.6|43457.6|43437.6|2
1653914840000|2022-05-30 12:47:20|43456.5|43436.5|43461.5|43441.5|43461.5|43441.5|43456.5|43436.5|2
1653914850000|2022-05-30 12:47:30|43460.1|43440.1|43460.1|43440.1|43460.1|43440.1|43460.1|43440.1|1
1653914860000|2022-05-30 12:47:40|43459|43439|43457.9|43437.9|43459|43439|43457.9|43437.9|26
1653914880000|2022-05-30 12:48:00|43460.4|43440.4|43461.5|43441.5|43461.5|43441.5|43460.4|43440.4|1
1653914890000|2022-05-30 12:48:10|||||||||1
1653914900000|2022-05-30 12:48:20|43464|43444|43467.6|43447.6|43467.6|43447.6|43464|43444|4
1653914910000|2022-05-30 12:48:30|43468.7|43448.7|43487.9|43467.9|43487.9|43467.9|43468.7|43448.7|4
1653914920000|2022-05-30 12:48:40|43486.8|43466.8|43486.8|43466.8|43486.8|43466.8|43486.8|43466.8|7
1653914930000|2022-05-30 12:48:50|43487.9|43467.9|43487.9|43467.9|43487.9|43467.9|43487.9|43467.9|0
1653914940000|2022-05-30 12:49:00|43489|43469|43491.5|43471.5|43492.9|43472.9|43489|43469|7
1653914950000|2022-05-30 12:49:10|43490.4|43470.4|43481.2|43461.2|43491.5|43471.5|43481.2|43461.2|5
1653914960000|2022-05-30 12:49:20|43479.8|43459.8|43477.3|43457.3|43479.8|43459.8|43477.3|43457.3|8
1653914970000|2022-05-30 12:49:30|43467.9|43447.9|43466.5|43446.5|43470.1|43450.1|43466.5|43446.5|21
1653914980000|2022-05-30 12:49:40|||||||||2
1653914990000|2022-05-30 12:49:50|43467.6|43447.6|43471.5|43451.5|43471.5|43451.5|43467.6|43447.6|1
1653915000000|2022-05-30 12:50:00|43476.5|43456.5|43476.5|43456.5|43476.5|43456.5|43476.5|43456.5|4
1653915020000|2022-05-30 12:50:20|43474|43454|43476.5|43456.5|43476.5|43456.5|43474|43454|2
1653915030000|2022-05-30 12:50:30|43475.1|43455.1|43476.5|43456.5|43476.5|43456.5|43471.5|43451.5|2
1653915040000|2022-05-30 12:50:40|43482.6|43462.6|43484|43464|43484|43464|43482.6|43462.6|4
1653915050000|2022-05-30 12:50:50|43485.1|43465.1|43485.1|43465.1|43485.1|43465.1|43485.1|43465.1|1
1653915060000|2022-05-30 12:51:00|43484|43464|43487.6|43467.6|43487.6|43467.6|43484|43464|1
1653915070000|2022-05-30 12:51:10|43488.7|43468.7|43491.5|43471.5|43491.5|43471.5|43488.7|43468.7|2
1653915080000|2022-05-30 12:51:20|43493.7|43473.7|43496.5|43476.5|43496.5|43476.5|43493.7|43473.7|1
1653915090000|2022-05-30 12:51:30|43498.7|43478.7|43496.5|43476.5|43499.3|43479.3|43496.5|43476.5|2
1653915100000|2022-05-30 12:51:40|43495.1|43475.1|43495.1|43475.1|43495.1|43475.1|43495.1|43475.1|0
1653915110000|2022-05-30 12:51:50|43491.5|43471.5|43486.5|43466.5|43491.5|43471.5|43486.5|43466.5|3
1653915120000|2022-05-30 12:52:00|43487.6|43467.6|43489|43469|43489|43469|43487.6|43467.6|0
1653915130000|2022-05-30 12:52:10|43491.5|43471.5|43491.5|43471.5|43491.5|43471.5|43491.5|43471.5|10
1653915140000|2022-05-30 12:52:20|43490.4|43470.4|43487.6|43467.6|43490.4|43470.4|43487.6|43467.6|1
1653915150000|2022-05-30 12:52:30|43489|43469|43494|43474|43495.1|43475.1|43489|43469|1
1653915160000|2022-05-30 12:52:40|43499|43479|43501.5|43481.5|43501.5|43481.5|43497.6|43477.6|3
1653915170000|2022-05-30 12:52:50|43500.1|43480.1|43502.6|43482.6|43502.6|43482.6|43500.1|43480.1|1
1653915180000|2022-05-30 12:53:00|43503.7|43483.7|43514|43494|43514|43494|43503.7|43483.7|4
1653915190000|2022-05-30 12:53:10|43515.1|43495.1|43511.5|43491.5|43516.5|43496.5|43511.5|43491.5|4
1653915200000|2022-05-30 12:53:20|43510.4|43490.4|43505.1|43485.1|43510.4|43490.4|43505.1|43485.1|3
1653915210000|2022-05-30 12:53:30|43500.1|43480.1|43497.9|43477.9|43500.1|43480.1|43497.9|43477.9|5
1653915220000|2022-05-30 12:53:40|43492.9|43472.9|43492.9|43472.9|43492.9|43472.9|43492.9|43472.9|2
1653915230000|2022-05-30 12:53:50|43491.8|43471.8|43487.9|43467.9|43491.8|43471.8|43487.9|43467.9|6
1653915240000|2022-05-30 12:54:00|43481.5|43461.5|43474.3|43454.3|43481.5|43461.5|43472.9|43452.9|9
1653915250000|2022-05-30 12:54:10|43472.9|43452.9|43474.3|43454.3|43474.3|43454.3|43472.9|43452.9|2
1653915260000|2022-05-30 12:54:20|43472.9|43452.9|43472.9|43452.9|43472.9|43452.9|43472.9|43452.9|0
1653915270000|2022-05-30 12:54:30|43475.4|43455.4|43476.5|43456.5|43476.5|43456.5|43475.4|43455.4|1
1653915290000|2022-05-30 12:54:50|43478.7|43458.7|43481.5|43461.5|43481.5|43461.5|43478.7|43458.7|1
1653915300000|2022-05-30 12:55:00|43480.1|43460.1|43479|43459|43480.1|43460.1|43479|43459|3
1653915310000|2022-05-30 12:55:10|43477.9|43457.9|43474|43454|43477.9|43457.9|43474|43454|2
1653915320000|2022-05-30 12:55:20|43472.9|43452.9|43472.9|43452.9|43472.9|43452.9|43472.9|43452.9|1
1653915330000|2022-05-30 12:55:30|43474|43454|43479|43459|43479|43459|43474|43454|2
1653915350000|2022-05-30 12:55:50|43477.6|43457.6|43481.5|43461.5|43481.5|43461.5|43476.5|43456.5|1
1653915360000|2022-05-30 12:56:00|43484|43464|43481.5|43461.5|43484|43464|43481.5|43461.5|0
1653915370000|2022-05-30 12:56:10|43482.6|43462.6|43484|43464|43484|43464|43482.6|43462.6|0
1653915380000|2022-05-30 12:56:20|43482.9|43462.9|43480.4|43460.4|43482.9|43462.9|43480.4|43460.4|4
1653915420000|2022-05-30 12:57:00|43472.9|43452.9|43470.4|43450.4|43472.9|43452.9|43469.3|43449.3|17
1653915430000|2022-05-30 12:57:10|43469.3|43449.3|43470.4|43450.4|43470.4|43450.4|43469.3|43449.3|8
1653915440000|2022-05-30 12:57:20|43470.1|43450.1|43470.1|43450.1|43470.1|43450.1|43470.1|43450.1|0
1653915450000|2022-05-30 12:57:30|43471.5|43451.5|43471.5|43451.5|43474|43454|43471.5|43451.5|3
1653915470000|2022-05-30 12:57:50|||||||||1
1653915480000|2022-05-30 12:58:00|43469|43449|43457.9|43437.9|43469|43449|43457.9|43437.9|4
1653915490000|2022-05-30 12:58:10|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|0
1653915500000|2022-05-30 12:58:20|43458.7|43438.7|43447.9|43427.9|43461.5|43441.5|43447.9|43427.9|31
1653915510000|2022-05-30 12:58:30|43449|43429|43449|43429|43449|43429|43449|43429|3
1653915520000|2022-05-30 12:58:40|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|2
1653915530000|2022-05-30 12:58:50|43454|43434|43451.5|43431.5|43454|43434|43451.5|43431.5|5
1653915540000|2022-05-30 12:59:00|43449|43429|43444|43424|43449|43429|43442.9|43422.9|20
1653915550000|2022-05-30 12:59:10|43442.9|43422.9|43441.5|43421.5|43446.5|43426.5|43441.5|43421.5|11
1653915560000|2022-05-30 12:59:20|43439|43419|43451.5|43431.5|43451.5|43431.5|43439|43419|10
1653915570000|2022-05-30 12:59:30|43452.6|43432.6|43451.5|43431.5|43456.5|43436.5|43451.5|43431.5|8
1653915590000|2022-05-30 12:59:50|43454|43434|43454|43434|43454|43434|43454|43434|1
1653915600000|2022-05-30 13:00:00|43455.1|43435.1|43474.3|43454.3|43481.5|43461.5|43451.5|43431.5|39
1653915610000|2022-05-30 13:00:10|43472.9|43452.9|43464|43444|43472.9|43452.9|43461.5|43441.5|17
1653915620000|2022-05-30 13:00:20|43461.5|43441.5|43471.5|43451.5|43471.5|43451.5|43461.5|43441.5|6
1653915630000|2022-05-30 13:00:30|43470.1|43450.1|43486.5|43466.5|43486.5|43466.5|43470.1|43450.1|10
1653915640000|2022-05-30 13:00:40|43487.6|43467.6|43486.5|43466.5|43489|43469|43486.5|43466.5|3
1653915650000|2022-05-30 13:00:50|43485.4|43465.4|43476.5|43456.5|43485.4|43465.4|43475.1|43455.1|2
1653915660000|2022-05-30 13:01:00|43478.7|43458.7|43476.5|43456.5|43481.2|43461.2|43476.5|43456.5|6
1653915670000|2022-05-30 13:01:10|43475.4|43455.4|43466.5|43446.5|43475.4|43455.4|43466.5|43446.5|3
1653915680000|2022-05-30 13:01:20|43464|43444|43459|43439|43465.1|43445.1|43459|43439|3
1653915690000|2022-05-30 13:01:30|43456.5|43436.5|43461.5|43441.5|43461.5|43441.5|43456.5|43436.5|2
1653915700000|2022-05-30 13:01:40|43465.1|43445.1|43466.5|43446.5|43469|43449|43465.1|43445.1|4
1653915710000|2022-05-30 13:01:50|43465.1|43445.1|43469|43449|43469|43449|43465.1|43445.1|1
1653915720000|2022-05-30 13:02:00|43467.6|43447.6|43481.5|43461.5|43481.5|43461.5|43467.6|43447.6|8
1653915730000|2022-05-30 13:02:10|43482.6|43462.6|43486.5|43466.5|43487.6|43467.6|43482.6|43462.6|22
1653915740000|2022-05-30 13:02:20|43489|43469|43491.5|43471.5|43499|43479|43489|43469|13
1653915750000|2022-05-30 13:02:30|||||||||3
1653915760000|2022-05-30 13:02:40|43492.6|43472.6|43471.5|43451.5|43492.6|43472.6|43469|43449|34
1653915770000|2022-05-30 13:02:50|43466.5|43446.5|43466.5|43446.5|43469|43449|43466.5|43446.5|1
1653915780000|2022-05-30 13:03:00|43465.4|43445.4|43461.5|43441.5|43465.4|43445.4|43461.5|43441.5|5
1653915790000|2022-05-30 13:03:10|43464|43444|43464|43444|43469|43449|43461.5|43441.5|9
1653915800000|2022-05-30 13:03:20|43465.1|43445.1|43465.1|43445.1|43466.5|43446.5|43465.1|43445.1|1
1653915810000|2022-05-30 13:03:30|43466.5|43446.5|43469|43449|43469|43449|43466.5|43446.5|2
1653915820000|2022-05-30 13:03:40|43470.1|43450.1|43479|43459|43479|43459|43470.1|43450.1|0
1653915830000|2022-05-30 13:03:50|43476.5|43456.5|43454|43434|43479|43459|43454|43434|16
1653915840000|2022-05-30 13:04:00|43455.4|43435.4|43477.6|43457.6|43477.6|43457.6|43455.4|43435.4|11
1653915850000|2022-05-30 13:04:10|43481.5|43461.5|43484|43464|43484|43464|43481.5|43461.5|2
1653915860000|2022-05-30 13:04:20|43486.5|43466.5|43490.4|43470.4|43490.4|43470.4|43485.4|43465.4|3
1653915870000|2022-05-30 13:04:30|43492.9|43472.9|43492.9|43472.9|43492.9|43472.9|43492.9|43472.9|1
1653915880000|2022-05-30 13:04:40|43494|43474|43487.9|43467.9|43495.4|43475.4|43487.9|43467.9|7
1653915890000|2022-05-30 13:04:50|43486.5|43466.5|43487.9|43467.9|43487.9|43467.9|43485.4|43465.4|1
1653915900000|2022-05-30 13:05:00|43486.5|43466.5|43467.9|43447.9|43486.5|43466.5|43467.9|43447.9|8
1653915910000|2022-05-30 13:05:10|43465.4|43445.4|43461.5|43441.5|43465.4|43445.4|43460.4|43440.4|1
1653915920000|2022-05-30 13:05:20|43462.9|43442.9|43465.4|43445.4|43465.4|43445.4|43462.9|43442.9|3
1653915930000|2022-05-30 13:05:30|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|0
1653915950000|2022-05-30 13:05:50|43467.6|43447.6|43471.5|43451.5|43471.5|43451.5|43467.6|43447.6|6
1653915960000|2022-05-30 13:06:00|43472.6|43452.6|43476.5|43456.5|43476.5|43456.5|43472.6|43452.6|2
1653915970000|2022-05-30 13:06:10|43474|43454|43471.8|43451.8|43474|43454|43471.8|43451.8|7
1653915980000|2022-05-30 13:06:20|43472.9|43452.9|43475.4|43455.4|43475.4|43455.4|43472.9|43452.9|3
1653915990000|2022-05-30 13:06:30|43477.9|43457.9|43482.9|43462.9|43484.3|43464.3|43477.9|43457.9|3
1653916000000|2022-05-30 13:06:40|43481.8|43461.8|43480.4|43460.4|43481.8|43461.8|43480.4|43460.4|2
1653916010000|2022-05-30 13:06:50|43477.9|43457.9|43472.9|43452.9|43477.9|43457.9|43472.9|43452.9|2
1653916020000|2022-05-30 13:07:00|43467.9|43447.9|43472.9|43452.9|43472.9|43452.9|43467.9|43447.9|1
1653916030000|2022-05-30 13:07:10|43471.8|43451.8|43467.9|43447.9|43471.8|43451.8|43467.9|43447.9|3
1653916040000|2022-05-30 13:07:20|43466.8|43446.8|43457.9|43437.9|43467.9|43447.9|43457.9|43437.9|12
1653916060000|2022-05-30 13:07:40|43455.7|43435.7|43455.7|43435.7|43455.7|43435.7|43455.7|43435.7|3
1653916070000|2022-05-30 13:07:50|||||||||1
1653916080000|2022-05-30 13:08:00|43450.7|43430.7|43450.7|43430.7|43450.7|43430.7|43450.7|43430.7|9
1653916090000|2022-05-30 13:08:10|43449.3|43429.3|43447.9|43427.9|43449.3|43429.3|43447.9|43427.9|4
1653916100000|2022-05-30 13:08:20|43446.8|43426.8|43447.9|43427.9|43447.9|43427.9|43445.4|43425.4|1
1653916110000|2022-05-30 13:08:30|43446.8|43426.8|43445.4|43425.4|43447.9|43427.9|43445.4|43425.4|0
1653916120000|2022-05-30 13:08:40|43446.5|43426.5|43447.9|43427.9|43450.4|43430.4|43444.3|43424.3|16
1653916130000|2022-05-30 13:08:50|43450.4|43430.4|43445.4|43425.4|43452.9|43432.9|43445.4|43425.4|2
1653916140000|2022-05-30 13:09:00|43446.8|43426.8|43447.9|43427.9|43447.9|43427.9|43444.3|43424.3|3
1653916150000|2022-05-30 13:09:10|43445.4|43425.4|43457.9|43437.9|43459|43439|43445.4|43425.4|8
1653916160000|2022-05-30 13:09:20|||||||||2
1653916170000|2022-05-30 13:09:30|43455.4|43435.4|43447.9|43427.9|43455.4|43435.4|43445.4|43425.4|10
1653916180000|2022-05-30 13:09:40|43450.4|43430.4|43460.4|43440.4|43460.4|43440.4|43450.4|43430.4|15
1653916190000|2022-05-30 13:09:50|43459.3|43439.3|43461.5|43441.5|43461.5|43441.5|43457.9|43437.9|0
1653916200000|2022-05-30 13:10:00|43462.6|43442.6|43465.1|43445.1|43465.1|43445.1|43462.6|43442.6|11
1653916210000|2022-05-30 13:10:10|43469.3|43449.3|43474.3|43454.3|43475.4|43455.4|43469.3|43449.3|6
1653916220000|2022-05-30 13:10:20|43475.4|43455.4|43477.9|43457.9|43477.9|43457.9|43475.4|43455.4|3
1653916230000|2022-05-30 13:10:30|43479|43459|43480.4|43460.4|43480.4|43460.4|43479|43459|0
1653916240000|2022-05-30 13:10:40|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|2
1653916250000|2022-05-30 13:10:50|43482.9|43462.9|43480.4|43460.4|43482.9|43462.9|43480.4|43460.4|3
1653916260000|2022-05-30 13:11:00|43481.5|43461.5|43482.9|43462.9|43482.9|43462.9|43481.5|43461.5|2
1653916280000|2022-05-30 13:11:20|43481.5|43461.5|43482.9|43462.9|43482.9|43462.9|43479.3|43459.3|9
1653916290000|2022-05-30 13:11:30|43484.3|43464.3|43482.9|43462.9|43484.3|43464.3|43482.9|43462.9|6
1653916300000|2022-05-30 13:11:40|43485.4|43465.4|43482.9|43462.9|43485.4|43465.4|43480.4|43460.4|7
1653916310000|2022-05-30 13:11:50|43484|43464|43485.4|43465.4|43485.4|43465.4|43484|43464|1
1653916320000|2022-05-30 13:12:00|43486.8|43466.8|43485.4|43465.4|43487.9|43467.9|43485.4|43465.4|5
1653916330000|2022-05-30 13:12:10|43487.9|43467.9|43485.4|43465.4|43487.9|43467.9|43485.4|43465.4|0
1653916340000|2022-05-30 13:12:20|43487.9|43467.9|43485.4|43465.4|43487.9|43467.9|43485.4|43465.4|1
1653916350000|2022-05-30 13:12:30|43486.5|43466.5|43487.9|43467.9|43487.9|43467.9|43486.5|43466.5|5
1653916360000|2022-05-30 13:12:40|43490.4|43470.4|43490.4|43470.4|43490.4|43470.4|43490.4|43470.4|12
1653916370000|2022-05-30 13:12:50|43489.3|43469.3|43486.8|43466.8|43489.3|43469.3|43486.8|43466.8|9
1653916380000|2022-05-30 13:13:00|43485.4|43465.4|43490.4|43470.4|43490.4|43470.4|43485.4|43465.4|4
1653916390000|2022-05-30 13:13:10|43492.9|43472.9|43495.4|43475.4|43495.4|43475.4|43492.9|43472.9|0
1653916400000|2022-05-30 13:13:20|43492.9|43472.9|43487.9|43467.9|43492.9|43472.9|43487.9|43467.9|13
1653916410000|2022-05-30 13:13:30|43486.5|43466.5|43487.9|43467.9|43487.9|43467.9|43485.4|43465.4|3
1653916420000|2022-05-30 13:13:40|43489|43469|43491.5|43471.5|43491.5|43471.5|43489|43469|1
1653916430000|2022-05-30 13:13:50|43489|43469|43491.8|43471.8|43494|43474|43489|43469|8
1653916440000|2022-05-30 13:14:00|43490.4|43470.4|43487.9|43467.9|43490.4|43470.4|43487.9|43467.9|2
1653916450000|2022-05-30 13:14:10|43485.4|43465.4|43482.9|43462.9|43485.4|43465.4|43482.9|43462.9|2
1653916460000|2022-05-30 13:14:20|43481.8|43461.8|43480.4|43460.4|43481.8|43461.8|43480.4|43460.4|3
1653916470000|2022-05-30 13:14:30|43478.2|43458.2|43477.9|43457.9|43479.3|43459.3|43475.7|43455.7|11
1653916480000|2022-05-30 13:14:40|43476.8|43456.8|43475.7|43455.7|43476.8|43456.8|43474.3|43454.3|3
1653916490000|2022-05-30 13:14:50|43476.8|43456.8|43476.5|43456.5|43476.8|43456.8|43475.4|43455.4|0
1653916510000|2022-05-30 13:15:10|43479|43459|43482.9|43462.9|43482.9|43462.9|43479|43459|6
1653916520000|2022-05-30 13:15:20|43484|43464|43484|43464|43484|43464|43484|43464|2
1653916530000|2022-05-30 13:15:30|43481.5|43461.5|43484|43464|43484|43464|43481.5|43461.5|3
1653916540000|2022-05-30 13:15:40|43482.9|43462.9|43475.1|43455.1|43482.9|43462.9|43475.1|43455.1|10
1653916560000|2022-05-30 13:16:00|43476.5|43456.5|43480.4|43460.4|43480.4|43460.4|43476.5|43456.5|1
1653916570000|2022-05-30 13:16:10|||||||||1
1653916580000|2022-05-30 13:16:20|43481.8|43461.8|43481.5|43461.5|43481.8|43461.8|43479.3|43459.3|3
1653916600000|2022-05-30 13:16:40|43482.9|43462.9|43484|43464|43484|43464|43482.9|43462.9|0
1653916610000|2022-05-30 13:16:50|43485.4|43465.4|43488.2|43468.2|43488.2|43468.2|43485.4|43465.4|10
1653916620000|2022-05-30 13:17:00|43485.4|43465.4|43487.9|43467.9|43490.4|43470.4|43485.4|43465.4|7
1653916640000|2022-05-30 13:17:20|43489|43469|43490.4|43470.4|43490.4|43470.4|43489|43469|3
1653916650000|2022-05-30 13:17:30|43492.9|43472.9|43496.5|43476.5|43496.5|43476.5|43492.9|43472.9|5
1653916660000|2022-05-30 13:17:40|43499|43479|43499|43479|43499|43479|43499|43479|1
1653916670000|2022-05-30 13:17:50|43502.9|43482.9|43507.9|43487.9|43510.4|43490.4|43502.9|43482.9|14
1653916680000|2022-05-30 13:18:00|||||||||4
1653916690000|2022-05-30 13:18:10|43510.4|43490.4|43510.4|43490.4|43510.4|43490.4|43510.4|43490.4|0
1653916700000|2022-05-30 13:18:20|43512.9|43492.9|43512.9|43492.9|43512.9|43492.9|43512.9|43492.9|4
1653916710000|2022-05-30 13:18:30|43515.4|43495.4|43515.4|43495.4|43515.4|43495.4|43512.9|43492.9|7
1653916720000|2022-05-30 13:18:40|43517.9|43497.9|43517.9|43497.9|43517.9|43497.9|43517.9|43497.9|6
1653916730000|2022-05-30 13:18:50|43516.8|43496.8|43517.9|43497.9|43517.9|43497.9|43515.4|43495.4|1
1653916740000|2022-05-30 13:19:00|43516.5|43496.5|43515.4|43495.4|43516.5|43496.5|43515.4|43495.4|1
1653916750000|2022-05-30 13:19:10|43517.9|43497.9|43517.9|43497.9|43517.9|43497.9|43517.9|43497.9|1
1653916760000|2022-05-30 13:19:20|43521.5|43501.5|43520.4|43500.4|43522.9|43502.9|43517.9|43497.9|6
1653916770000|2022-05-30 13:19:30|43519.3|43499.3|43522.9|43502.9|43522.9|43502.9|43517.9|43497.9|7
1653916780000|2022-05-30 13:19:40|43517.9|43497.9|43517.9|43497.9|43520.1|43500.1|43517.9|43497.9|0
1653916790000|2022-05-30 13:19:50|43519|43499|43515.4|43495.4|43520.4|43500.4|43515.4|43495.4|4
1653916800000|2022-05-30 13:20:00|43512.9|43492.9|43512.9|43492.9|43512.9|43492.9|43512.9|43492.9|1
1653916810000|2022-05-30 13:20:10|43514|43494|43527.9|43507.9|43527.9|43507.9|43514|43494|3
1653916820000|2022-05-30 13:20:20|43525.4|43505.4|43522.9|43502.9|43525.4|43505.4|43522.9|43502.9|2
1653916830000|2022-05-30 13:20:30|43524|43504|43527.9|43507.9|43527.9|43507.9|43522.9|43502.9|5
1653916840000|2022-05-30 13:20:40|43526.5|43506.5|43527.9|43507.9|43527.9|43507.9|43526.5|43506.5|0
1653916850000|2022-05-30 13:20:50|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|2
1653916860000|2022-05-30 13:21:00|43526.5|43506.5|43522.9|43502.9|43526.5|43506.5|43522.9|43502.9|4
1653916870000|2022-05-30 13:21:10|43521.8|43501.8|43512.9|43492.9|43521.8|43501.8|43512.9|43492.9|5
1653916880000|2022-05-30 13:21:20|43514|43494|43522.9|43502.9|43522.9|43502.9|43514|43494|4
1653916890000|2022-05-30 13:21:30|43525.4|43505.4|43521.8|43501.8|43525.4|43505.4|43520.7|43500.7|6
1653916900000|2022-05-30 13:21:40|43519.3|43499.3|43517.9|43497.9|43519.3|43499.3|43517.9|43497.9|1
1653916910000|2022-05-30 13:21:50|43516.8|43496.8|43515.4|43495.4|43516.8|43496.8|43515.4|43495.4|2
1653916920000|2022-05-30 13:22:00|43517.6|43497.6|43527.9|43507.9|43527.9|43507.9|43517.6|43497.6|7
1653916930000|2022-05-30 13:22:10|43525.4|43505.4|43525.4|43505.4|43527.9|43507.9|43525.4|43505.4|1
1653916940000|2022-05-30 13:22:20|43523.2|43503.2|43512.9|43492.9|43523.2|43503.2|43511.8|43491.8|7
1653916970000|2022-05-30 13:22:50|43511.5|43491.5|43511.5|43491.5|43511.5|43491.5|43510.4|43490.4|5
1653916980000|2022-05-30 13:23:00|43510.4|43490.4|43511.5|43491.5|43511.5|43491.5|43509|43489|2
1653916990000|2022-05-30 13:23:10|43517.9|43497.9|43516.8|43496.8|43517.9|43497.9|43516.8|43496.8|22
1653917000000|2022-05-30 13:23:20|43516.5|43496.5|43522.9|43502.9|43522.9|43502.9|43516.5|43496.5|10
1653917010000|2022-05-30 13:23:30|43520.4|43500.4|43520.4|43500.4|43520.4|43500.4|43520.4|43500.4|0
1653917020000|2022-05-30 13:23:40|||||||||8
1653917030000|2022-05-30 13:23:50|43515.4|43495.4|43512.9|43492.9|43515.4|43495.4|43512.9|43492.9|7
1653917040000|2022-05-30 13:24:00|43515.4|43495.4|43512.9|43492.9|43516.5|43496.5|43512.9|43492.9|10
1653917050000|2022-05-30 13:24:10|43511.5|43491.5|43511.5|43491.5|43511.5|43491.5|43511.5|43491.5|1
1653917060000|2022-05-30 13:24:20|43512.9|43492.9|43512.9|43492.9|43512.9|43492.9|43512.9|43492.9|0
1653917070000|2022-05-30 13:24:30|43515.4|43495.4|43515.4|43495.4|43515.4|43495.4|43515.4|43495.4|0
1653917080000|2022-05-30 13:24:40|43514.3|43494.3|43511.8|43491.8|43514.3|43494.3|43511.8|43491.8|2
1653917090000|2022-05-30 13:24:50|43510.4|43490.4|43510.4|43490.4|43510.4|43490.4|43510.4|43490.4|4
1653917100000|2022-05-30 13:25:00|||||||||2
1653917110000|2022-05-30 13:25:10|||||||||2
1653917120000|2022-05-30 13:25:20|43508.2|43488.2|43497.9|43477.9|43508.2|43488.2|43492.9|43472.9|43
1653917130000|2022-05-30 13:25:30|||||||||2
1653917140000|2022-05-30 13:25:40|43500.4|43480.4|43502.9|43482.9|43502.9|43482.9|43500.4|43480.4|5
1653917150000|2022-05-30 13:25:50|43497.9|43477.9|43496.5|43476.5|43497.9|43477.9|43496.5|43476.5|4
1653917160000|2022-05-30 13:26:00|43497.9|43477.9|43502.9|43482.9|43502.9|43482.9|43496.5|43476.5|6
1653917170000|2022-05-30 13:26:10|43501.8|43481.8|43497.9|43477.9|43501.8|43481.8|43497.9|43477.9|0
1653917180000|2022-05-30 13:26:20|43494.3|43474.3|43492.9|43472.9|43494.3|43474.3|43490.4|43470.4|3
1653917190000|2022-05-30 13:26:30|43491.8|43471.8|43492.9|43472.9|43492.9|43472.9|43490.4|43470.4|0
1653917200000|2022-05-30 13:26:40|43491.8|43471.8|43487.9|43467.9|43492.9|43472.9|43486.5|43466.5|2
1653917210000|2022-05-30 13:26:50|43490.4|43470.4|43492.9|43472.9|43492.9|43472.9|43490.4|43470.4|1
1653917220000|2022-05-30 13:27:00|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|0
1653917230000|2022-05-30 13:27:10|43492.9|43472.9|43492.9|43472.9|43492.9|43472.9|43492.9|43472.9|0
1653917240000|2022-05-30 13:27:20|43495.4|43475.4|43492.9|43472.9|43495.4|43475.4|43492.9|43472.9|2
1653917250000|2022-05-30 13:27:30|43494|43474|43495.4|43475.4|43495.4|43475.4|43494|43474|0
1653917280000|2022-05-30 13:28:00|43494|43474|43497.9|43477.9|43497.9|43477.9|43494|43474|0
1653917290000|2022-05-30 13:28:10|43495.4|43475.4|43490.4|43470.4|43496.5|43476.5|43489.3|43469.3|7
1653917300000|2022-05-30 13:28:20|43489|43469|43490.4|43470.4|43490.4|43470.4|43487.9|43467.9|1
1653917310000|2022-05-30 13:28:30|||||||||1
1653917320000|2022-05-30 13:28:40|43489.3|43469.3|43490.4|43470.4|43490.4|43470.4|43489.3|43469.3|0
1653917330000|2022-05-30 13:28:50|||||||||2
1653917340000|2022-05-30 13:29:00|43491.5|43471.5|43496.5|43476.5|43496.5|43476.5|43491.5|43471.5|2
1653917360000|2022-05-30 13:29:20|43492.9|43472.9|43492.9|43472.9|43492.9|43472.9|43492.9|43472.9|4
1653917370000|2022-05-30 13:29:30|43491.5|43471.5|43487.9|43467.9|43491.5|43471.5|43485.4|43465.4|1
1653917390000|2022-05-30 13:29:50|43485.4|43465.4|43485.4|43465.4|43485.4|43465.4|43485.4|43465.4|1
1653917400000|2022-05-30 13:30:00|43482.9|43462.9|43480.4|43460.4|43482.9|43462.9|43480.4|43460.4|4
1653917410000|2022-05-30 13:30:10|||||||||1
1653917420000|2022-05-30 13:30:20|43477.9|43457.9|43477.9|43457.9|43477.9|43457.9|43477.9|43457.9|0
1653917440000|2022-05-30 13:30:40|||||||||1
1653917450000|2022-05-30 13:30:50|||||||||1
1653917460000|2022-05-30 13:31:00|43479|43459|43480.4|43460.4|43480.4|43460.4|43479|43459|3
1653917470000|2022-05-30 13:31:10|||||||||1
1653917480000|2022-05-30 13:31:20|43479.3|43459.3|43479.3|43459.3|43479.3|43459.3|43479.3|43459.3|0
1653917490000|2022-05-30 13:31:30|43480.4|43460.4|43481.5|43461.5|43481.5|43461.5|43480.4|43460.4|2
1653917500000|2022-05-30 13:31:40|43482.6|43462.6|43484|43464|43486.5|43466.5|43482.6|43462.6|5
1653917520000|2022-05-30 13:32:00|43485.1|43465.1|43486.5|43466.5|43486.5|43466.5|43485.1|43465.1|0
1653917530000|2022-05-30 13:32:10|43489|43469|43492.9|43472.9|43492.9|43472.9|43489|43469|4
1653917540000|2022-05-30 13:32:20|43491.5|43471.5|43487.9|43467.9|43491.5|43471.5|43486.5|43466.5|2
1653917550000|2022-05-30 13:32:30|43490.4|43470.4|43495.4|43475.4|43497.9|43477.9|43490.4|43470.4|1
1653917560000|2022-05-30 13:32:40|43496.5|43476.5|43495.4|43475.4|43497.9|43477.9|43495.4|43475.4|1
1653917570000|2022-05-30 13:32:50|43496.5|43476.5|43492.9|43472.9|43496.5|43476.5|43492.9|43472.9|2
1653917580000|2022-05-30 13:33:00|43491.5|43471.5|43496.5|43476.5|43496.5|43476.5|43491.5|43471.5|4
1653917590000|2022-05-30 13:33:10|43497.6|43477.6|43500.4|43480.4|43500.4|43480.4|43497.6|43477.6|2
1653917600000|2022-05-30 13:33:20|43501.8|43481.8|43505.4|43485.4|43505.4|43485.4|43501.8|43481.8|1
1653917610000|2022-05-30 13:33:30|43504|43484|43505.4|43485.4|43506.5|43486.5|43504|43484|1
1653917620000|2022-05-30 13:33:40|43504|43484|43504|43484|43504|43484|43504|43484|2
1653917630000|2022-05-30 13:33:50|43505.4|43485.4|43505.4|43485.4|43505.4|43485.4|43505.4|43485.4|4
1653917640000|2022-05-30 13:34:00|43507.9|43487.9|43507.9|43487.9|43507.9|43487.9|43507.9|43487.9|2
1653917650000|2022-05-30 13:34:10|43505.4|43485.4|43497.9|43477.9|43505.4|43485.4|43497.9|43477.9|6
1653917670000|2022-05-30 13:34:30|||||||||1
1653917680000|2022-05-30 13:34:40|43499.3|43479.3|43500.4|43480.4|43500.4|43480.4|43497.9|43477.9|1
1653917690000|2022-05-30 13:34:50|||||||||1
1653917700000|2022-05-30 13:35:00|43505.4|43485.4|43506.5|43486.5|43506.5|43486.5|43504|43484|1
1653917710000|2022-05-30 13:35:10|43507.9|43487.9|43520.4|43500.4|43520.4|43500.4|43507.9|43487.9|3
1653917720000|2022-05-30 13:35:20|43519|43499|43519|43499|43519|43499|43519|43499|4
1653917730000|2022-05-30 13:35:30|43520.4|43500.4|43522.9|43502.9|43522.9|43502.9|43520.4|43500.4|0
1653917740000|2022-05-30 13:35:40|43521.8|43501.8|43520.4|43500.4|43521.8|43501.8|43520.4|43500.4|0
1653917750000|2022-05-30 13:35:50|43522.9|43502.9|43517.9|43497.9|43522.9|43502.9|43517.9|43497.9|2
1653917760000|2022-05-30 13:36:00|43520.4|43500.4|43525.4|43505.4|43525.4|43505.4|43517.9|43497.9|15
1653917770000|2022-05-30 13:36:10|43524.3|43504.3|43524.3|43504.3|43525.4|43505.4|43524.3|43504.3|11
1653917790000|2022-05-30 13:36:30|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|0
1653917810000|2022-05-30 13:36:50|43522.9|43502.9|43519.3|43499.3|43522.9|43502.9|43519.3|43499.3|9
1653917820000|2022-05-30 13:37:00|||||||||2
1653917840000|2022-05-30 13:37:20|43515.4|43495.4|43515.4|43495.4|43515.4|43495.4|43515.4|43495.4|1
1653917850000|2022-05-30 13:37:30|43514.3|43494.3|43512.9|43492.9|43514.3|43494.3|43512.9|43492.9|4
1653917860000|2022-05-30 13:37:40|43510.4|43490.4|43510.4|43490.4|43512.9|43492.9|43510.4|43490.4|11
1653917870000|2022-05-30 13:37:50|43507.9|43487.9|43510.4|43490.4|43510.4|43490.4|43507.9|43487.9|0
1653917880000|2022-05-30 13:38:00|43514.3|43494.3|43518.2|43498.2|43518.2|43498.2|43514.3|43494.3|11
1653917890000|2022-05-30 13:38:10|43520.4|43500.4|43517.9|43497.9|43520.4|43500.4|43517.9|43497.9|3
1653917900000|2022-05-30 13:38:20|43516.8|43496.8|43516.5|43496.5|43517.9|43497.9|43516.5|43496.5|4
1653917910000|2022-05-30 13:38:30|43519|43499|43517.9|43497.9|43519|43499|43517.9|43497.9|4
1653917920000|2022-05-30 13:38:40|43520.4|43500.4|43520.4|43500.4|43522.9|43502.9|43520.4|43500.4|5
1653917930000|2022-05-30 13:38:50|43516.5|43496.5|43512.9|43492.9|43516.5|43496.5|43512.9|43492.9|2
1653917940000|2022-05-30 13:39:00|43511.8|43491.8|43510.4|43490.4|43511.8|43491.8|43510.4|43490.4|0
1653917960000|2022-05-30 13:39:20|43507.9|43487.9|43499.3|43479.3|43507.9|43487.9|43499.3|43479.3|8
1653917970000|2022-05-30 13:39:30|43496.8|43476.8|43499.3|43479.3|43499.3|43479.3|43496.8|43476.8|6
1653917980000|2022-05-30 13:39:40|43501.8|43481.8|43505.4|43485.4|43505.4|43485.4|43501.8|43481.8|8
1653917990000|2022-05-30 13:39:50|43507.9|43487.9|43507.9|43487.9|43510.4|43490.4|43507.9|43487.9|2
1653918000000|2022-05-30 13:40:00|43510.4|43490.4|43495.4|43475.4|43510.4|43490.4|43495.4|43475.4|10
1653918030000|2022-05-30 13:40:30|||||||||1
1653918040000|2022-05-30 13:40:40|43494.3|43474.3|43500.4|43480.4|43500.4|43480.4|43494.3|43474.3|6
1653918050000|2022-05-30 13:40:50|43501.8|43481.8|43491.5|43471.5|43501.8|43481.8|43491.5|43471.5|10
1653918060000|2022-05-30 13:41:00|43490.4|43470.4|43499.3|43479.3|43499.3|43479.3|43490.4|43470.4|1
1653918070000|2022-05-30 13:41:10|43497.9|43477.9|43501.8|43481.8|43501.8|43481.8|43497.9|43477.9|0
1653918080000|2022-05-30 13:41:20|43502.9|43482.9|43500.4|43480.4|43504.3|43484.3|43500.4|43480.4|1
1653918090000|2022-05-30 13:41:30|43501.8|43481.8|43504.3|43484.3|43504.3|43484.3|43501.8|43481.8|0
1653918100000|2022-05-30 13:41:40|43505.4|43485.4|43502.9|43482.9|43505.4|43485.4|43502.9|43482.9|3
1653918110000|2022-05-30 13:41:50|43504|43484|43505.4|43485.4|43505.4|43485.4|43504|43484|0
1653918120000|2022-05-30 13:42:00|43506.5|43486.5|43506.5|43486.5|43506.5|43486.5|43506.5|43486.5|4
1653918130000|2022-05-30 13:42:10|43505.4|43485.4|43487.9|43467.9|43505.4|43485.4|43485.4|43465.4|17
1653918140000|2022-05-30 13:42:20|43489|43469|43489|43469|43489|43469|43489|43469|0
1653918150000|2022-05-30 13:42:30|43490.1|43470.1|43492.9|43472.9|43492.9|43472.9|43490.1|43470.1|2
1653918170000|2022-05-30 13:42:50|43495.4|43475.4|43492.9|43472.9|43495.4|43475.4|43492.9|43472.9|1
1653918180000|2022-05-30 13:43:00|43495.4|43475.4|43495.4|43475.4|43495.4|43475.4|43494.3|43474.3|2
1653918190000|2022-05-30 13:43:10|43497.9|43477.9|43497.9|43477.9|43499|43479|43497.9|43477.9|1
1653918200000|2022-05-30 13:43:20|43500.4|43480.4|43500.4|43480.4|43500.4|43480.4|43500.4|43480.4|2
1653918210000|2022-05-30 13:43:30|43502.9|43482.9|43509|43489|43509|43489|43501.8|43481.8|2
1653918220000|2022-05-30 13:43:40|43507.9|43487.9|43502.9|43482.9|43507.9|43487.9|43502.9|43482.9|6
1653918230000|2022-05-30 13:43:50|43499.3|43479.3|43497.9|43477.9|43499.3|43479.3|43497.9|43477.9|2
1653918240000|2022-05-30 13:44:00|43496.8|43476.8|43497.9|43477.9|43497.9|43477.9|43496.8|43476.8|0
1653918250000|2022-05-30 13:44:10|||||||||2
1653918260000|2022-05-30 13:44:20|43499|43479|43500.4|43480.4|43502.9|43482.9|43499|43479|3
1653918270000|2022-05-30 13:44:30|43501.5|43481.5|43502.9|43482.9|43502.9|43482.9|43497.9|43477.9|13
1653918280000|2022-05-30 13:44:40|43505.4|43485.4|43505.4|43485.4|43505.4|43485.4|43505.4|43485.4|14
1653918290000|2022-05-30 13:44:50|43500.4|43480.4|43500.4|43480.4|43500.4|43480.4|43500.4|43480.4|3
1653918300000|2022-05-30 13:45:00|43501.5|43481.5|43495.4|43475.4|43501.5|43481.5|43495.4|43475.4|5
1653918310000|2022-05-30 13:45:10|43494|43474|43492.9|43472.9|43494|43474|43492.9|43472.9|1
1653918320000|2022-05-30 13:45:20|||||||||1
1653918330000|2022-05-30 13:45:30|43494|43474|43497.9|43477.9|43497.9|43477.9|43494|43474|0
1653918340000|2022-05-30 13:45:40|||||||||4
1653918350000|2022-05-30 13:45:50|43496.8|43476.8|43494|43474|43496.8|43476.8|43494|43474|1
1653918360000|2022-05-30 13:46:00|43496.5|43476.5|43495.4|43475.4|43496.5|43476.5|43495.4|43475.4|0
1653918370000|2022-05-30 13:46:10|43496.5|43476.5|43496.5|43476.5|43497.9|43477.9|43496.5|43476.5|1
1653918380000|2022-05-30 13:46:20|43497.9|43477.9|43496.5|43476.5|43497.9|43477.9|43495.4|43475.4|1
1653918390000|2022-05-30 13:46:30|43497.9|43477.9|43504|43484|43504|43484|43497.9|43477.9|1
1653918400000|2022-05-30 13:46:40|43502.9|43482.9|43497.9|43477.9|43502.9|43482.9|43497.9|43477.9|5
1653918410000|2022-05-30 13:46:50|43495.1|43475.1|43492.9|43472.9|43497.9|43477.9|43492.9|43472.9|1
1653918420000|2022-05-30 13:47:00|43494|43474|43492.9|43472.9|43494|43474|43492.9|43472.9|1
1653918430000|2022-05-30 13:47:10|43494.3|43474.3|43492.9|43472.9|43494.3|43474.3|43492.9|43472.9|6
1653918450000|2022-05-30 13:47:30|43495.4|43475.4|43495.4|43475.4|43495.4|43475.4|43494.3|43474.3|0
1653918460000|2022-05-30 13:47:40|||||||||1
1653918470000|2022-05-30 13:47:50|43492.9|43472.9|43492.9|43472.9|43492.9|43472.9|43492.9|43472.9|1
1653918480000|2022-05-30 13:48:00|43491.8|43471.8|43491.8|43471.8|43491.8|43471.8|43491.8|43471.8|3
1653918490000|2022-05-30 13:48:10|43490.4|43470.4|43492.9|43472.9|43492.9|43472.9|43490.4|43470.4|1
1653918500000|2022-05-30 13:48:20|43495.4|43475.4|43495.4|43475.4|43495.4|43475.4|43495.4|43475.4|2
1653918510000|2022-05-30 13:48:30|43496.5|43476.5|43500.4|43480.4|43500.4|43480.4|43496.5|43476.5|1
1653918530000|2022-05-30 13:48:50|||||||||1
1653918540000|2022-05-30 13:49:00|43501.5|43481.5|43505.7|43485.7|43512.9|43492.9|43501.5|43481.5|7
1653918550000|2022-05-30 13:49:10|43502.9|43482.9|43500.4|43480.4|43502.9|43482.9|43497.9|43477.9|6
1653918560000|2022-05-30 13:49:20|43499.3|43479.3|43497.9|43477.9|43499.3|43479.3|43497.9|43477.9|5
1653918570000|2022-05-30 13:49:30|43501.5|43481.5|43502.9|43482.9|43502.9|43482.9|43501.5|43481.5|0
1653918580000|2022-05-30 13:49:40|43500.4|43480.4|43502.9|43482.9|43502.9|43482.9|43500.4|43480.4|0
1653918590000|2022-05-30 13:49:50|43507.9|43487.9|43507.9|43487.9|43507.9|43487.9|43507.9|43487.9|1
1653918600000|2022-05-30 13:50:00|43505.7|43485.7|43510.4|43490.4|43510.4|43490.4|43502.9|43482.9|2
1653918610000|2022-05-30 13:50:10|43507.9|43487.9|43507.9|43487.9|43507.9|43487.9|43507.9|43487.9|2
1653918630000|2022-05-30 13:50:30|||||||||2
1653918640000|2022-05-30 13:50:40|43505.4|43485.4|43507.9|43487.9|43507.9|43487.9|43505.4|43485.4|0
1653918650000|2022-05-30 13:50:50|43506.5|43486.5|43510.4|43490.4|43510.4|43490.4|43506.5|43486.5|2
1653918660000|2022-05-30 13:51:00|43511.5|43491.5|43514.3|43494.3|43515.4|43495.4|43511.5|43491.5|5
1653918670000|2022-05-30 13:51:10|43514|43494|43510.4|43490.4|43515.4|43495.4|43510.4|43490.4|2
1653918680000|2022-05-30 13:51:20|43507.9|43487.9|43509|43489|43509|43489|43507.9|43487.9|5
1653918690000|2022-05-30 13:51:30|43510.4|43490.4|43510.4|43490.4|43511.5|43491.5|43510.4|43490.4|0
1653918710000|2022-05-30 13:51:50|43509.3|43489.3|43506.5|43486.5|43509.3|43489.3|43506.5|43486.5|1
1653918720000|2022-05-30 13:52:00|43509|43489|43510.4|43490.4|43511.5|43491.5|43509|43489|0
1653918730000|2022-05-30 13:52:10|||||||||1
1653918740000|2022-05-30 13:52:20|||||||||1
1653918750000|2022-05-30 13:52:30|43511.5|43491.5|43515.4|43495.4|43515.4|43495.4|43511.5|43491.5|2
1653918760000|2022-05-30 13:52:40|43511.8|43491.8|43495.4|43475.4|43511.8|43491.8|43495.4|43475.4|5
1653918770000|2022-05-30 13:52:50|43491.8|43471.8|43487.9|43467.9|43491.8|43471.8|43487.9|43467.9|4
1653918780000|2022-05-30 13:53:00|43485.4|43465.4|43485.4|43465.4|43485.4|43465.4|43485.4|43465.4|0
1653918800000|2022-05-30 13:53:20|43487.9|43467.9|43487.9|43467.9|43487.9|43467.9|43487.9|43467.9|5
1653918810000|2022-05-30 13:53:30|43489.3|43469.3|43489.3|43469.3|43489.3|43469.3|43489.3|43469.3|4
1653918820000|2022-05-30 13:53:40|43490.4|43470.4|43494.3|43474.3|43496.8|43476.8|43490.4|43470.4|0
1653918830000|2022-05-30 13:53:50|||||||||1
1653918840000|2022-05-30 13:54:00|43495.7|43475.7|43499|43479|43499|43479|43494.3|43474.3|4
1653918850000|2022-05-30 13:54:10|||||||||1
1653918860000|2022-05-30 13:54:20|43497.9|43477.9|43497.9|43477.9|43497.9|43477.9|43497.9|43477.9|4
1653918870000|2022-05-30 13:54:30|43496.8|43476.8|43496.8|43476.8|43496.8|43476.8|43496.8|43476.8|0
1653918880000|2022-05-30 13:54:40|43495.4|43475.4|43495.4|43475.4|43495.4|43475.4|43495.4|43475.4|0
1653918890000|2022-05-30 13:54:50|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|2
1653918910000|2022-05-30 13:55:10|43491.8|43471.8|43491.8|43471.8|43491.8|43471.8|43491.8|43471.8|1
1653918920000|2022-05-30 13:55:20|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|1
1653918930000|2022-05-30 13:55:30|43495.4|43475.4|43495.4|43475.4|43495.4|43475.4|43495.4|43475.4|0
1653918950000|2022-05-30 13:55:50|43494|43474|43492.9|43472.9|43494|43474|43492.9|43472.9|4
1653918960000|2022-05-30 13:56:00|||||||||1
1653918980000|2022-05-30 13:56:20|43490.4|43470.4|43487.9|43467.9|43490.4|43470.4|43487.9|43467.9|3
1653918990000|2022-05-30 13:56:30|||||||||3
1653919010000|2022-05-30 13:56:50|43486.8|43466.8|43480.4|43460.4|43486.8|43466.8|43475.4|43455.4|24
1653919020000|2022-05-30 13:57:00|||||||||1
1653919030000|2022-05-30 13:57:10|43482.9|43462.9|43494|43474|43494|43474|43482.9|43462.9|2
1653919040000|2022-05-30 13:57:20|43491.5|43471.5|43491.5|43471.5|43491.5|43471.5|43491.5|43471.5|2
1653919050000|2022-05-30 13:57:30|43492.6|43472.6|43495.1|43475.1|43495.1|43475.1|43492.6|43472.6|1
1653919070000|2022-05-30 13:57:50|43496.2|43476.2|43495.1|43475.1|43496.2|43476.2|43495.1|43475.1|1
1653919080000|2022-05-30 13:58:00|43492.6|43472.6|43485.7|43465.7|43492.6|43472.6|43485.7|43465.7|7
1653919090000|2022-05-30 13:58:10|43486.8|43466.8|43487.9|43467.9|43487.9|43467.9|43486.8|43466.8|1
1653919100000|2022-05-30 13:58:20|43490.4|43470.4|43492.9|43472.9|43492.9|43472.9|43490.4|43470.4|1
1653919110000|2022-05-30 13:58:30|43495.4|43475.4|43496.5|43476.5|43496.5|43476.5|43495.4|43475.4|1
1653919120000|2022-05-30 13:58:40|43497.9|43477.9|43497.9|43477.9|43497.9|43477.9|43497.9|43477.9|7
1653919130000|2022-05-30 13:58:50|43496.8|43476.8|43495.4|43475.4|43496.8|43476.8|43495.4|43475.4|0
1653919140000|2022-05-30 13:59:00|43497.9|43477.9|43497.9|43477.9|43497.9|43477.9|43497.9|43477.9|0
1653919160000|2022-05-30 13:59:20|43499|43479|43499|43479|43499|43479|43499|43479|2
1653919170000|2022-05-30 13:59:30|43500.1|43480.1|43511.5|43491.5|43511.5|43491.5|43500.1|43480.1|4
1653919180000|2022-05-30 13:59:40|43510.4|43490.4|43509|43489|43510.4|43490.4|43509|43489|2
1653919190000|2022-05-30 13:59:50|43510.4|43490.4|43510.4|43490.4|43510.4|43490.4|43510.4|43490.4|1
1653919200000|2022-05-30 14:00:00|43507.9|43487.9|43500.4|43480.4|43507.9|43487.9|43500.4|43480.4|13
1653919210000|2022-05-30 14:00:10|43501.5|43481.5|43512.9|43492.9|43516.5|43496.5|43501.5|43481.5|10
1653919220000|2022-05-30 14:00:20|43507.9|43487.9|43507.9|43487.9|43507.9|43487.9|43507.9|43487.9|4
1653919230000|2022-05-30 14:00:30|43506.8|43486.8|43506.8|43486.8|43506.8|43486.8|43506.8|43486.8|3
1653919240000|2022-05-30 14:00:40|43505.7|43485.7|43507.9|43487.9|43507.9|43487.9|43505.4|43485.4|0
1653919250000|2022-05-30 14:00:50|43504|43484|43507.9|43487.9|43511.5|43491.5|43504|43484|1
1653919260000|2022-05-30 14:01:00|43502.9|43482.9|43487.9|43467.9|43502.9|43482.9|43487.9|43467.9|23
1653919270000|2022-05-30 14:01:10|||||||||6
1653919280000|2022-05-30 14:01:20|43485.4|43465.4|43482.9|43462.9|43485.4|43465.4|43482.9|43462.9|3
1653919290000|2022-05-30 14:01:30|43487.9|43467.9|43481.5|43461.5|43487.9|43467.9|43481.5|43461.5|3
1653919300000|2022-05-30 14:01:40|43477.9|43457.9|43477.9|43457.9|43477.9|43457.9|43477.9|43457.9|4
1653919310000|2022-05-30 14:01:50|43472.9|43452.9|43472.9|43452.9|43476.8|43456.8|43472.9|43452.9|6
1653919320000|2022-05-30 14:02:00|43474|43454|43467.9|43447.9|43474|43454|43467.9|43447.9|7
1653919330000|2022-05-30 14:02:10|43462.9|43442.9|43462.9|43442.9|43462.9|43442.9|43460.4|43440.4|6
1653919340000|2022-05-30 14:02:20|43461.5|43441.5|43462.9|43442.9|43462.9|43442.9|43461.5|43441.5|2
1653919350000|2022-05-30 14:02:30|43457.9|43437.9|43457.9|43437.9|43462.9|43442.9|43457.9|43437.9|7
1653919380000|2022-05-30 14:03:00|43460.1|43440.1|43460.4|43440.4|43462.9|43442.9|43457.9|43437.9|6
1653919390000|2022-05-30 14:03:10|43459.3|43439.3|43457.9|43437.9|43460.4|43440.4|43456.8|43436.8|2
1653919400000|2022-05-30 14:03:20|43459|43439|43461.8|43441.8|43461.8|43441.8|43459|43439|1
1653919410000|2022-05-30 14:03:30|43460.4|43440.4|43461.5|43441.5|43462.9|43442.9|43460.4|43440.4|4
1653919420000|2022-05-30 14:03:40|43460.4|43440.4|43455.4|43435.4|43461.5|43441.5|43455.4|43435.4|7
1653919430000|2022-05-30 14:03:50|43457.9|43437.9|43455.4|43435.4|43457.9|43437.9|43452.9|43432.9|3
1653919440000|2022-05-30 14:04:00|43456.5|43436.5|43457.9|43437.9|43457.9|43437.9|43455.4|43435.4|4
1653919460000|2022-05-30 14:04:20|43460.4|43440.4|43460.4|43440.4|43460.4|43440.4|43460.4|43440.4|4
1653919470000|2022-05-30 14:04:30|43464.3|43444.3|43464.3|43444.3|43464.3|43444.3|43464.3|43444.3|0
1653919480000|2022-05-30 14:04:40|43465.7|43445.7|43467.1|43447.1|43469.3|43449.3|43465.7|43445.7|62
1653919490000|2022-05-30 14:04:50|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|43470.7|43450.7|6
1653919500000|2022-05-30 14:05:00|43477.1|43457.1|43477.1|43457.1|43477.1|43457.1|43472.1|43452.1|2
1653919510000|2022-05-30 14:05:10|43478.2|43458.2|43487.1|43467.1|43487.1|43467.1|43478.2|43458.2|11
1653919520000|2022-05-30 14:05:20|43485.7|43465.7|43479.6|43459.6|43485.7|43465.7|43479.6|43459.6|1
1653919530000|2022-05-30 14:05:30|43480.7|43460.7|43482.1|43462.1|43482.1|43462.1|43479.6|43459.6|0
1653919540000|2022-05-30 14:05:40|||||||||1
1653919550000|2022-05-30 14:05:50|43483.2|43463.2|43483.2|43463.2|43483.2|43463.2|43483.2|43463.2|2
1653919560000|2022-05-30 14:06:00|43487.1|43467.1|43487.1|43467.1|43487.1|43467.1|43484.6|43464.6|8
1653919570000|2022-05-30 14:06:10|43489.6|43469.6|43497.1|43477.1|43497.1|43477.1|43489.6|43469.6|7
1653919580000|2022-05-30 14:06:20|43501|43481|43490.7|43470.7|43501|43481|43490.7|43470.7|9
1653919590000|2022-05-30 14:06:30|43493.2|43473.2|43494.6|43474.6|43495.7|43475.7|43493.2|43473.2|1
1653919600000|2022-05-30 14:06:40|43492.1|43472.1|43489.6|43469.6|43492.1|43472.1|43489.6|43469.6|3
1653919610000|2022-05-30 14:06:50|||||||||2
1653919620000|2022-05-30 14:07:00|43490.7|43470.7|43489.6|43469.6|43492.1|43472.1|43489.6|43469.6|4
1653919630000|2022-05-30 14:07:10|||||||||2
1653919640000|2022-05-30 14:07:20|43487.1|43467.1|43490.7|43470.7|43490.7|43470.7|43487.1|43467.1|2
1653919650000|2022-05-30 14:07:30|43492.1|43472.1|43487.1|43467.1|43492.1|43472.1|43487.1|43467.1|2
1653919660000|2022-05-30 14:07:40|43489.6|43469.6|43487.1|43467.1|43490.7|43470.7|43487.1|43467.1|2
1653919680000|2022-05-30 14:08:00|43489.3|43469.3|43489.6|43469.6|43492.1|43472.1|43489.3|43469.3|2
1653919690000|2022-05-30 14:08:10|43487.1|43467.1|43478.5|43458.5|43487.1|43467.1|43478.5|43458.5|6
1653919700000|2022-05-30 14:08:20|43479.6|43459.6|43479.6|43459.6|43480.7|43460.7|43477.1|43457.1|1
1653919710000|2022-05-30 14:08:30|43477.1|43457.1|43469.6|43449.6|43477.1|43457.1|43469.6|43449.6|5
1653919720000|2022-05-30 14:08:40|||||||||3
1653919730000|2022-05-30 14:08:50|43468.2|43448.2|43462.1|43442.1|43468.2|43448.2|43462.1|43442.1|3
1653919740000|2022-05-30 14:09:00|43463.2|43443.2|43462.1|43442.1|43463.2|43443.2|43462.1|43442.1|3
1653919750000|2022-05-30 14:09:10|43461|43441|43454.6|43434.6|43461|43441|43454.6|43434.6|4
1653919760000|2022-05-30 14:09:20|43452.1|43432.1|43434.9|43414.9|43453.5|43433.5|43434.9|43414.9|24
1653919770000|2022-05-30 14:09:30|43433.5|43413.5|43439.6|43419.6|43439.6|43419.6|43433.5|43413.5|6
1653919780000|2022-05-30 14:09:40|43438.5|43418.5|43438.5|43418.5|43438.5|43418.5|43438.5|43418.5|7
1653919790000|2022-05-30 14:09:50|||||||||4
1653919800000|2022-05-30 14:10:00|43441|43421|43438.5|43418.5|43441|43421|43434.6|43414.6|6
1653919810000|2022-05-30 14:10:10|43441|43421|43447.1|43427.1|43447.1|43427.1|43441|43421|11
1653919820000|2022-05-30 14:10:20|43446|43426|43445.7|43425.7|43447.1|43427.1|43444.6|43424.6|3
1653919830000|2022-05-30 14:10:30|43444.6|43424.6|43444.6|43424.6|43445.7|43425.7|43444.6|43424.6|1
1653919840000|2022-05-30 14:10:40|43445.7|43425.7|43448.2|43428.2|43448.2|43428.2|43445.7|43425.7|3
1653919850000|2022-05-30 14:10:50|43449.6|43429.6|43439.6|43419.6|43450.7|43430.7|43434.6|43414.6|22
1653919860000|2022-05-30 14:11:00|43441.8|43421.8|43442.1|43422.1|43445.7|43425.7|43441.8|43421.8|10
1653919870000|2022-05-30 14:11:10|43444.6|43424.6|43446|43426|43446|43426|43444.6|43424.6|4
1653919880000|2022-05-30 14:11:20|43442.1|43422.1|43443.2|43423.2|43443.2|43423.2|43442.1|43422.1|3
1653919890000|2022-05-30 14:11:30|43444.6|43424.6|43446|43426|43446|43426|43442.1|43422.1|0
1653919910000|2022-05-30 14:11:50|||||||||2
1653919920000|2022-05-30 14:12:00|43447.1|43427.1|43452.1|43432.1|43452.1|43432.1|43447.1|43427.1|5
1653919930000|2022-05-30 14:12:10|43449.6|43429.6|43452.1|43432.1|43452.1|43432.1|43447.1|43427.1|0
1653919950000|2022-05-30 14:12:30|43447.1|43427.1|43449.6|43429.6|43449.6|43429.6|43447.1|43427.1|1
1653919960000|2022-05-30 14:12:40|43447.1|43427.1|43444.6|43424.6|43447.1|43427.1|43444.6|43424.6|1
1653919970000|2022-05-30 14:12:50|43447.1|43427.1|43437.1|43417.1|43447.1|43427.1|43437.1|43417.1|5
1653919980000|2022-05-30 14:13:00|43439.6|43419.6|43437.1|43417.1|43442.1|43422.1|43432.1|43412.1|11
1653920000000|2022-05-30 14:13:20|43438.2|43418.2|43434.6|43414.6|43442.1|43422.1|43434.6|43414.6|10
1653920010000|2022-05-30 14:13:30|43435.7|43415.7|43442.1|43422.1|43442.1|43422.1|43435.7|43415.7|0
1653920020000|2022-05-30 14:13:40|43444.6|43424.6|43448.5|43428.5|43448.5|43428.5|43444.6|43424.6|50
1653920030000|2022-05-30 14:13:50|||||||||2
1653920040000|2022-05-30 14:14:00|43451|43431|43454.6|43434.6|43454.6|43434.6|43451|43431|2
1653920050000|2022-05-30 14:14:10|||||||||2
1653920060000|2022-05-30 14:14:20|||||||||1
1653920070000|2022-05-30 14:14:30|43452.1|43432.1|43457.1|43437.1|43457.1|43437.1|43452.1|43432.1|16
1653920080000|2022-05-30 14:14:40|43452.1|43432.1|43457.1|43437.1|43457.1|43437.1|43452.1|43432.1|4
1653920090000|2022-05-30 14:14:50|43458.5|43438.5|43457.1|43437.1|43459.6|43439.6|43457.1|43437.1|1
1653920100000|2022-05-30 14:15:00|43458.2|43438.2|43459.6|43439.6|43462.1|43442.1|43458.2|43438.2|3
1653920120000|2022-05-30 14:15:20|||||||||2
1653920130000|2022-05-30 14:15:30|43458.5|43438.5|43458.5|43438.5|43458.5|43438.5|43458.5|43438.5|0
1653920140000|2022-05-30 14:15:40|43452.1|43432.1|43467.1|43447.1|43467.1|43447.1|43452.1|43432.1|11
1653920150000|2022-05-30 14:15:50|43468.2|43448.2|43473.2|43453.2|43473.2|43453.2|43468.2|43448.2|5
1653920160000|2022-05-30 14:16:00|43475.4|43455.4|43485.7|43465.7|43485.7|43465.7|43475.4|43455.4|1
1653920170000|2022-05-30 14:16:10|43487.1|43467.1|43487.1|43467.1|43487.1|43467.1|43487.1|43467.1|4
1653920180000|2022-05-30 14:16:20|43490.7|43470.7|43487.1|43467.1|43490.7|43470.7|43487.1|43467.1|0
1653920190000|2022-05-30 14:16:30|43488.2|43468.2|43489.6|43469.6|43492.1|43472.1|43487.1|43467.1|2
1653920200000|2022-05-30 14:16:40|43492.1|43472.1|43489.6|43469.6|43492.1|43472.1|43489.6|43469.6|6
1653920210000|2022-05-30 14:16:50|43487.1|43467.1|43487.1|43467.1|43492.1|43472.1|43487.1|43467.1|4
1653920220000|2022-05-30 14:17:00|43491|43471|43473.5|43453.5|43491|43471|43473.5|43453.5|5
1653920230000|2022-05-30 14:17:10|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|0
1653920240000|2022-05-30 14:17:20|43471|43451|43469.6|43449.6|43471|43451|43469.6|43449.6|1
1653920250000|2022-05-30 14:17:30|43471|43451|43470.7|43450.7|43471|43451|43469.6|43449.6|1
1653920260000|2022-05-30 14:17:40|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|0
1653920270000|2022-05-30 14:17:50|||||||||7
1653920280000|2022-05-30 14:18:00|43471|43451|43472.1|43452.1|43472.1|43452.1|43471|43451|0
1653920290000|2022-05-30 14:18:10|43473.5|43453.5|43471.8|43451.8|43475.7|43455.7|43471.8|43451.8|19
1653920300000|2022-05-30 14:18:20|43473.2|43453.2|43473.5|43453.5|43476|43456|43470.7|43450.7|4
1653920310000|2022-05-30 14:18:30|43476|43456|43478.2|43458.2|43478.2|43458.2|43476|43456|0
1653920320000|2022-05-30 14:18:40|43479.6|43459.6|43477.1|43457.1|43479.6|43459.6|43477.1|43457.1|0
1653920330000|2022-05-30 14:18:50|43479.3|43459.3|43477.1|43457.1|43482.1|43462.1|43477.1|43457.1|1
1653920340000|2022-05-30 14:19:00|43482.1|43462.1|43482.1|43462.1|43482.1|43462.1|43482.1|43462.1|0
1653920360000|2022-05-30 14:19:20|43481|43461|43477.1|43457.1|43481|43461|43476|43456|6
1653920370000|2022-05-30 14:19:30|43476|43456|43482.1|43462.1|43482.1|43462.1|43474.6|43454.6|1
1653920380000|2022-05-30 14:19:40|43484.6|43464.6|43484.6|43464.6|43484.6|43464.6|43484.6|43464.6|0
1653920390000|2022-05-30 14:19:50|43483.2|43463.2|43482.1|43462.1|43483.2|43463.2|43482.1|43462.1|1
1653920400000|2022-05-30 14:20:00|43481|43461|43472.1|43452.1|43481|43461|43472.1|43452.1|5
1653920410000|2022-05-30 14:20:10|43470.7|43450.7|43470.7|43450.7|43470.7|43450.7|43469.3|43449.3|1
1653920420000|2022-05-30 14:20:20|43469.6|43449.6|43469.6|43449.6|43469.6|43449.6|43467.1|43447.1|2
1653920440000|2022-05-30 14:20:40|43467.1|43447.1|43467.1|43447.1|43468.2|43448.2|43467.1|43447.1|1
1653920450000|2022-05-30 14:20:50|43466|43446|43466|43446|43467.1|43447.1|43466|43446|0
1653920460000|2022-05-30 14:21:00|43464.6|43444.6|43464.6|43444.6|43464.6|43444.6|43464.6|43444.6|3
1653920480000|2022-05-30 14:21:20|43463.5|43443.5|43462.1|43442.1|43463.5|43443.5|43462.1|43442.1|2
1653920490000|2022-05-30 14:21:30|43464.6|43444.6|43462.1|43442.1|43464.6|43444.6|43462.1|43442.1|2
1653920510000|2022-05-30 14:21:50|43459.6|43439.6|43447.1|43427.1|43459.6|43439.6|43447.1|43427.1|8
1653920520000|2022-05-30 14:22:00|43448.2|43428.2|43452.1|43432.1|43452.1|43432.1|43448.2|43428.2|3
1653920530000|2022-05-30 14:22:10|43449.6|43429.6|43441.8|43421.8|43449.6|43429.6|43441.8|43421.8|4
1653920540000|2022-05-30 14:22:20|43440.7|43420.7|43440.7|43420.7|43440.7|43420.7|43438.2|43418.2|4
1653920550000|2022-05-30 14:22:30|43439.6|43419.6|43439.6|43419.6|43439.6|43419.6|43439.6|43419.6|0
1653920570000|2022-05-30 14:22:50|43440.7|43420.7|43439.6|43419.6|43440.7|43420.7|43439.6|43419.6|3
1653920580000|2022-05-30 14:23:00|43440.7|43420.7|43439.6|43419.6|43440.7|43420.7|43439.6|43419.6|0
1653920590000|2022-05-30 14:23:10|43440.7|43420.7|43439.6|43419.6|43440.7|43420.7|43439.6|43419.6|5
1653920600000|2022-05-30 14:23:20|43433.2|43413.2|43432.1|43412.1|43433.2|43413.2|43429.6|43409.6|6
1653920610000|2022-05-30 14:23:30|43434.6|43414.6|43434.6|43414.6|43434.6|43414.6|43434.6|43414.6|7
1653920630000|2022-05-30 14:23:50|||||||||1
1653920640000|2022-05-30 14:24:00|43435.7|43415.7|43440.7|43420.7|43440.7|43420.7|43434.6|43414.6|8
1653920650000|2022-05-30 14:24:10|43438.2|43418.2|43438.2|43418.2|43438.2|43418.2|43436.8|43416.8|29
1653920660000|2022-05-30 14:24:20|43436.8|43416.8|43436.8|43416.8|43436.8|43416.8|43436.8|43416.8|0
1653920670000|2022-05-30 14:24:30|43435.7|43415.7|43439.6|43419.6|43439.6|43419.6|43435.7|43415.7|1
1653920680000|2022-05-30 14:24:40|||||||||1
1653920690000|2022-05-30 14:24:50|43438.2|43418.2|43440.7|43420.7|43440.7|43420.7|43438.2|43418.2|4
1653920700000|2022-05-30 14:25:00|43447.1|43427.1|43452.1|43432.1|43452.1|43432.1|43447.1|43427.1|4
1653920710000|2022-05-30 14:25:10|||||||||1
1653920720000|2022-05-30 14:25:20|43451|43431|43446.8|43426.8|43451|43431|43446.8|43426.8|4
1653920730000|2022-05-30 14:25:30|43445.7|43425.7|43445.7|43425.7|43445.7|43425.7|43445.7|43425.7|0
1653920750000|2022-05-30 14:25:50|43444.3|43424.3|43439.6|43419.6|43444.3|43424.3|43439.6|43419.6|4
1653920760000|2022-05-30 14:26:00|43437.4|43417.4|43438.5|43418.5|43438.5|43418.5|43437.4|43417.4|2
1653920770000|2022-05-30 14:26:10|43439.6|43419.6|43442.1|43422.1|43442.1|43422.1|43439.6|43419.6|1
1653920780000|2022-05-30 14:26:20|43440.7|43420.7|43438.2|43418.2|43440.7|43420.7|43438.2|43418.2|0
1653920790000|2022-05-30 14:26:30|43438.5|43418.5|43437.1|43417.1|43438.5|43418.5|43437.1|43417.1|0
1653920800000|2022-05-30 14:26:40|43438.2|43418.2|43438.2|43418.2|43438.2|43418.2|43438.2|43418.2|0
1653920810000|2022-05-30 14:26:50|43440.7|43420.7|43440.7|43420.7|43440.7|43420.7|43440.7|43420.7|1
1653920820000|2022-05-30 14:27:00|||||||||1
1653920830000|2022-05-30 14:27:10|43443.2|43423.2|43448.2|43428.2|43448.2|43428.2|43440.7|43420.7|7
1653920840000|2022-05-30 14:27:20|43448.5|43428.5|43441|43421|43449.6|43429.6|43441|43421|6
1653920860000|2022-05-30 14:27:40|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|43434.6|43414.6|0
1653920870000|2022-05-30 14:27:50|||||||||2
1653920880000|2022-05-30 14:28:00|43439.6|43419.6|43440.7|43420.7|43440.7|43420.7|43437.1|43417.1|3
1653920890000|2022-05-30 14:28:10|43438.5|43418.5|43437.1|43417.1|43438.5|43418.5|43437.1|43417.1|1
1653920900000|2022-05-30 14:28:20|43438.2|43418.2|43434.6|43414.6|43440.7|43420.7|43434.6|43414.6|4
1653920910000|2022-05-30 14:28:30|||||||||1
1653920920000|2022-05-30 14:28:40|43435.7|43415.7|43435.7|43415.7|43435.7|43415.7|43435.7|43415.7|5
1653920930000|2022-05-30 14:28:50|43438.2|43418.2|43439.3|43419.3|43439.3|43419.3|43438.2|43418.2|1
1653920940000|2022-05-30 14:29:00|||||||||2
1653920950000|2022-05-30 14:29:10|43440.7|43420.7|43440.7|43420.7|43440.7|43420.7|43440.7|43420.7|0
1653920960000|2022-05-30 14:29:20|43444.3|43424.3|43446.8|43426.8|43447.9|43427.9|43444.3|43424.3|3
1653920970000|2022-05-30 14:29:30|43447.9|43427.9|43447.9|43427.9|43447.9|43427.9|43447.9|43427.9|0
1653920980000|2022-05-30 14:29:40|43449.3|43429.3|43452.1|43432.1|43452.1|43432.1|43449.3|43429.3|3
1653920990000|2022-05-30 14:29:50|||||||||1
1653921000000|2022-05-30 14:30:00|43453.2|43433.2|43457.1|43437.1|43457.1|43437.1|43453.2|43433.2|4
1653921010000|2022-05-30 14:30:10|43456|43436|43454.6|43434.6|43457.1|43437.1|43454.6|43434.6|2
1653921020000|2022-05-30 14:30:20|43457.1|43437.1|43457.1|43437.1|43457.1|43437.1|43454.6|43434.6|10
1653921030000|2022-05-30 14:30:30|43458.2|43438.2|43463.2|43443.2|43463.2|43443.2|43458.2|43438.2|0
1653921040000|2022-05-30 14:30:40|43464.6|43444.6|43473.2|43453.2|43473.2|43453.2|43464.6|43444.6|2
1653921050000|2022-05-30 14:30:50|43472.1|43452.1|43472.1|43452.1|43477.1|43457.1|43471|43451|7
1653921060000|2022-05-30 14:31:00|43471|43451|43465.7|43445.7|43471|43451|43465.7|43445.7|2
1653921070000|2022-05-30 14:31:10|43467.1|43447.1|43463.5|43443.5|43467.1|43447.1|43463.5|43443.5|82
1653921110000|2022-05-30 14:31:50|||||||||1
1653921120000|2022-05-30 14:32:00|43462.4|43442.4|43467.4|43447.4|43467.4|43447.4|43462.4|43442.4|2
1653921130000|2022-05-30 14:32:10|43466|43446|43461|43441|43466|43446|43461|43441|2
1653921140000|2022-05-30 14:32:20|43458.5|43438.5|43457.1|43437.1|43458.5|43438.5|43457.1|43437.1|1
1653921150000|2022-05-30 14:32:30|||||||||2
1653921160000|2022-05-30 14:32:40|43456|43436|43457.1|43437.1|43457.1|43437.1|43456|43436|1
1653921170000|2022-05-30 14:32:50|||||||||1
1653921180000|2022-05-30 14:33:00|43456|43436|43457.4|43437.4|43457.4|43437.4|43454.9|43434.9|2
1653921200000|2022-05-30 14:33:20|43459.9|43439.9|43459.9|43439.9|43459.9|43439.9|43459.9|43439.9|1
1653921210000|2022-05-30 14:33:30|43466|43446|43466|43446|43466|43446|43466|43446|4
1653921220000|2022-05-30 14:33:40|43468.5|43448.5|43474.9|43454.9|43474.9|43454.9|43468.5|43448.5|0
1653921230000|2022-05-30 14:33:50|43472.4|43452.4|43474.9|43454.9|43474.9|43454.9|43472.4|43452.4|1
1653921240000|2022-05-30 14:34:00|43476|43456|43477.4|43457.4|43477.4|43457.4|43476|43456|1
1653921250000|2022-05-30 14:34:10|43478.5|43458.5|43477.4|43457.4|43479.9|43459.9|43477.4|43457.4|3
1653921270000|2022-05-30 14:34:30|43479.9|43459.9|43476.3|43456.3|43479.9|43459.9|43476.3|43456.3|7
1653921280000|2022-05-30 14:34:40|43475.2|43455.2|43475.2|43455.2|43475.2|43455.2|43475.2|43455.2|3
1653921290000|2022-05-30 14:34:50|43473.8|43453.8|43471.3|43451.3|43473.8|43453.8|43471.3|43451.3|1
1653921300000|2022-05-30 14:35:00|43473.8|43453.8|43473.8|43453.8|43473.8|43453.8|43473.8|43453.8|0
1653921310000|2022-05-30 14:35:10|43471.3|43451.3|43471.3|43451.3|43471.3|43451.3|43471.3|43451.3|2
1653921320000|2022-05-30 14:35:20|43470.2|43450.2|43464.9|43444.9|43470.2|43450.2|43464.1|43444.1|1
1653921330000|2022-05-30 14:35:30|43463.5|43443.5|43462.4|43442.4|43463.5|43443.5|43462.4|43442.4|0
1653921340000|2022-05-30 14:35:40|||||||||1
1653921350000|2022-05-30 14:35:50|43461|43441|43454.9|43434.9|43461|43441|43454.9|43434.9|3
1653921370000|2022-05-30 14:36:10|43452.4|43432.4|43454.9|43434.9|43454.9|43434.9|43452.4|43432.4|3
1653921380000|2022-05-30 14:36:20|43453.5|43433.5|43449.9|43429.9|43453.5|43433.5|43449.9|43429.9|2
1653921390000|2022-05-30 14:36:30|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|6
1653921400000|2022-05-30 14:36:40|43448.5|43428.5|43448.5|43428.5|43448.5|43428.5|43448.5|43428.5|0
1653921410000|2022-05-30 14:36:50|||||||||1
1653921420000|2022-05-30 14:37:00|43446.3|43426.3|43448.8|43428.8|43448.8|43428.8|43444.9|43424.9|13
1653921430000|2022-05-30 14:37:10|||||||||2
1653921440000|2022-05-30 14:37:20|||||||||2
1653921460000|2022-05-30 14:37:40|43447.4|43427.4|43446|43426|43447.4|43427.4|43446|43426|1
1653921470000|2022-05-30 14:37:50|43443.5|43423.5|43442.4|43422.4|43443.5|43423.5|43439.9|43419.9|4
1653921480000|2022-05-30 14:38:00|43439.9|43419.9|43439.9|43419.9|43439.9|43419.9|43439.9|43419.9|4
1653921500000|2022-05-30 14:38:20|||||||||1
1653921510000|2022-05-30 14:38:30|43442.4|43422.4|43442.1|43422.1|43443.5|43423.5|43441|43421|4
1653921530000|2022-05-30 14:38:50|43443.5|43423.5|43441|43421|43443.5|43423.5|43441|43421|1
1653921540000|2022-05-30 14:39:00|43438.5|43418.5|43439.6|43419.6|43439.6|43419.6|43437.1|43417.1|9
1653921550000|2022-05-30 14:39:10|43442.1|43422.1|43443.2|43423.2|43443.2|43423.2|43442.1|43422.1|3
1653921560000|2022-05-30 14:39:20|43444.3|43424.3|43443.5|43423.5|43446|43426|43443.5|43423.5|2
1653921570000|2022-05-30 14:39:30|43441|43421|43443.5|43423.5|43443.5|43423.5|43441|43421|1
1653921580000|2022-05-30 14:39:40|43442.4|43422.4|43441|43421|43442.4|43422.4|43441|43421|1
1653921590000|2022-05-30 14:39:50|43438.5|43418.5|43438.5|43418.5|43438.5|43418.5|43438.5|43418.5|4
1653921600000|2022-05-30 14:40:00|43439.6|43419.6|43443.8|43423.8|43446|43426|43439.6|43419.6|4
1653921610000|2022-05-30 14:40:10|43441|43421|43441|43421|43441|43421|43438.5|43418.5|3
1653921620000|2022-05-30 14:40:20|43442.4|43422.4|43446|43426|43446|43426|43442.4|43422.4|6
1653921630000|2022-05-30 14:40:30|43447.1|43427.1|43448.5|43428.5|43451|43431|43447.1|43427.1|2
1653921640000|2022-05-30 14:40:40|43449.6|43429.6|43449.6|43429.6|43451|43431|43448.5|43428.5|0
1653921650000|2022-05-30 14:40:50|43449.9|43429.9|43448.5|43428.5|43449.9|43429.9|43448.5|43428.5|0
1653921660000|2022-05-30 14:41:00|43447.1|43427.1|43451|43431|43451|43431|43447.1|43427.1|0
1653921670000|2022-05-30 14:41:10|||||||||2
1653921680000|2022-05-30 14:41:20|43449.9|43429.9|43448.5|43428.5|43451|43431|43448.5|43428.5|2
1653921690000|2022-05-30 14:41:30|43449.6|43429.6|43448.5|43428.5|43451|43431|43448.5|43428.5|1
1653921700000|2022-05-30 14:41:40|43446|43426|43451|43431|43451|43431|43446|43426|3
1653921710000|2022-05-30 14:41:50|43461|43441|43461|43441|43463.5|43443.5|43461|43441|17
1653921730000|2022-05-30 14:42:10|||||||||4
1653921740000|2022-05-30 14:42:20|43457.1|43437.1|43457.1|43437.1|43457.1|43437.1|43457.1|43437.1|3
1653921750000|2022-05-30 14:42:30|43458.5|43438.5|43461|43441|43461|43441|43458.2|43438.2|5
1653921760000|2022-05-30 14:42:40|43462.1|43442.1|43464.6|43444.6|43464.6|43444.6|43462.1|43442.1|0
1653921770000|2022-05-30 14:42:50|||||||||1
1653921780000|2022-05-30 14:43:00|43467.1|43447.1|43467.1|43447.1|43467.1|43447.1|43467.1|43447.1|0
1653921790000|2022-05-30 14:43:10|43468.2|43448.2|43469.6|43449.6|43469.6|43449.6|43468.2|43448.2|2
1653921800000|2022-05-30 14:43:20|43467.1|43447.1|43467.1|43447.1|43467.1|43447.1|43467.1|43447.1|1
1653921810000|2022-05-30 14:43:30|43470.7|43450.7|43472.1|43452.1|43472.1|43452.1|43470.7|43450.7|0
1653921820000|2022-05-30 14:43:40|43474.6|43454.6|43474.6|43454.6|43474.6|43454.6|43474.6|43454.6|1
1653921830000|2022-05-30 14:43:50|43476|43456|43476|43456|43476|43456|43476|43456|7
1653921840000|2022-05-30 14:44:00|43477.1|43457.1|43478.8|43458.8|43479.9|43459.9|43477.1|43457.1|1
1653921860000|2022-05-30 14:44:20|43479.9|43459.9|43478.8|43458.8|43479.9|43459.9|43478.8|43458.8|2
1653921870000|2022-05-30 14:44:30|43479.9|43459.9|43477.4|43457.4|43479.9|43459.9|43473.5|43453.5|4
1653921880000|2022-05-30 14:44:40|43476|43456|43476|43456|43476|43456|43476|43456|0
1653921890000|2022-05-30 14:44:50|43477.4|43457.4|43471|43451|43477.4|43457.4|43471|43451|5
1653921900000|2022-05-30 14:45:00|43468.5|43448.5|43472.4|43452.4|43472.4|43452.4|43468.5|43448.5|1
1653921910000|2022-05-30 14:45:10|43473.5|43453.5|43473.5|43453.5|43473.5|43453.5|43473.5|43453.5|7
1653921920000|2022-05-30 14:45:20|43474.9|43454.9|43464.9|43444.9|43474.9|43454.9|43463.8|43443.8|6
1653921940000|2022-05-30 14:45:40|43467.4|43447.4|43464.9|43444.9|43469.9|43449.9|43464.9|43444.9|0
1653921950000|2022-05-30 14:45:50|43466|43446|43469.9|43449.9|43469.9|43449.9|43466|43446|0
1653921960000|2022-05-30 14:46:00|43468.8|43448.8|43468.8|43448.8|43469.9|43449.9|43464.9|43444.9|1
1653921970000|2022-05-30 14:46:10|43467.4|43447.4|43469.9|43449.9|43469.9|43449.9|43467.4|43447.4|0
1653921980000|2022-05-30 14:46:20|||||||||1
1653921990000|2022-05-30 14:46:30|43467.4|43447.4|43468.5|43448.5|43469.9|43449.9|43467.4|43447.4|0
1653922000000|2022-05-30 14:46:40|||||||||1
1653922010000|2022-05-30 14:46:50|43469.9|43449.9|43468.5|43448.5|43469.9|43449.9|43467.1|43447.1|2
1653922020000|2022-05-30 14:47:00|43467.4|43447.4|43463.5|43443.5|43467.4|43447.4|43463.5|43443.5|2
1653922030000|2022-05-30 14:47:10|43462.4|43442.4|43462.4|43442.4|43462.4|43442.4|43462.4|43442.4|3
1653922040000|2022-05-30 14:47:20|43461|43441|43464.6|43444.6|43464.6|43444.6|43461|43441|0
1653922050000|2022-05-30 14:47:30|43463.5|43443.5|43463.5|43443.5|43463.5|43443.5|43463.5|43443.5|1
1653922060000|2022-05-30 14:47:40|43466|43446|43468.5|43448.5|43468.5|43448.5|43466|43446|0
1653922070000|2022-05-30 14:47:50|||||||||1
1653922100000|2022-05-30 14:48:20|43471|43451|43471|43451|43471|43451|43471|43451|3
1653922110000|2022-05-30 14:48:30|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|0
1653922120000|2022-05-30 14:48:40|43472.4|43452.4|43471|43451|43472.4|43452.4|43471|43451|0
1653922130000|2022-05-30 14:48:50|43469.9|43449.9|43469.9|43449.9|43469.9|43449.9|43469.9|43449.9|7
1653922140000|2022-05-30 14:49:00|43473.5|43453.5|43476|43456|43476|43456|43473.5|43453.5|1
1653922150000|2022-05-30 14:49:10|43473.8|43453.8|43469.9|43449.9|43473.8|43453.8|43469.9|43449.9|4
1653922160000|2022-05-30 14:49:20|43472.4|43452.4|43473.5|43453.5|43474.9|43454.9|43469.9|43449.9|2
1653922170000|2022-05-30 14:49:30|43474.9|43454.9|43477.1|43457.1|43478.5|43458.5|43472.4|43452.4|3
1653922180000|2022-05-30 14:49:40|43476|43456|43477.1|43457.1|43477.1|43457.1|43476|43456|1
1653922190000|2022-05-30 14:49:50|43478.5|43458.5|43478.5|43458.5|43479.6|43459.6|43478.5|43458.5|1
1653922200000|2022-05-30 14:50:00|43477.1|43457.1|43482.4|43462.4|43482.4|43462.4|43477.1|43457.1|2
1653922210000|2022-05-30 14:50:10|43483.8|43463.8|43488.8|43468.8|43488.8|43468.8|43483.8|43463.8|1
1653922220000|2022-05-30 14:50:20|||||||||2
1653922230000|2022-05-30 14:50:30|43487.7|43467.7|43491|43471|43491|43471|43486.3|43466.3|1
1653922240000|2022-05-30 14:50:40|43492.1|43472.1|43491|43471|43493.5|43473.5|43491|43471|0
1653922250000|2022-05-30 14:50:50|43489.9|43469.9|43487.4|43467.4|43489.9|43469.9|43487.4|43467.4|6
1653922260000|2022-05-30 14:51:00|43488.8|43468.8|43489.9|43469.9|43489.9|43469.9|43487.4|43467.4|6
1653922270000|2022-05-30 14:51:10|43488.8|43468.8|43487.4|43467.4|43488.8|43468.8|43487.4|43467.4|3
1653922280000|2022-05-30 14:51:20|43488.5|43468.5|43492.4|43472.4|43492.4|43472.4|43488.5|43468.5|0
1653922310000|2022-05-30 14:51:50|43493.5|43473.5|43489.9|43469.9|43493.5|43473.5|43489.9|43469.9|3
1653922320000|2022-05-30 14:52:00|43492.4|43472.4|43492.4|43472.4|43493.5|43473.5|43489.9|43469.9|1
1653922330000|2022-05-30 14:52:10|43491.3|43471.3|43491.3|43471.3|43492.4|43472.4|43489.9|43469.9|4
1653922340000|2022-05-30 14:52:20|43491|43471|43489.9|43469.9|43492.4|43472.4|43489.9|43469.9|2
1653922350000|2022-05-30 14:52:30|43491|43471|43493.5|43473.5|43493.5|43473.5|43491|43471|5
1653922380000|2022-05-30 14:53:00|43496|43476|43494.9|43474.9|43496|43476|43492.4|43472.4|2
1653922390000|2022-05-30 14:53:10|43493.5|43473.5|43493.5|43473.5|43493.5|43473.5|43493.5|43473.5|0
1653922400000|2022-05-30 14:53:20|43496|43476|43502.4|43482.4|43502.4|43482.4|43496|43476|8
1653922410000|2022-05-30 14:53:30|||||||||1
1653922420000|2022-05-30 14:53:40|43503.8|43483.8|43503.8|43483.8|43503.8|43483.8|43503.8|43483.8|1
1653922430000|2022-05-30 14:53:50|43502.4|43482.4|43502.4|43482.4|43502.4|43482.4|43502.4|43482.4|0
1653922440000|2022-05-30 14:54:00|43501.3|43481.3|43499.9|43479.9|43501.3|43481.3|43497.4|43477.4|5
1653922460000|2022-05-30 14:54:20|43501|43481|43494.9|43474.9|43501|43481|43494.9|43474.9|3
1653922470000|2022-05-30 14:54:30|43493.8|43473.8|43492.4|43472.4|43493.8|43473.8|43492.4|43472.4|0
1653922500000|2022-05-30 14:55:00|43493.6|43473.6|43504.9|43484.9|43504.9|43484.9|43493.6|43473.6|4
1653922510000|2022-05-30 14:55:10|43507.4|43487.4|43516.1|43496.1|43516.1|43496.1|43507.4|43487.4|5
1653922520000|2022-05-30 14:55:20|43517.2|43497.2|43522.4|43502.4|43522.4|43502.4|43517.2|43497.2|2
1653922530000|2022-05-30 14:55:30|43521.3|43501.3|43519.9|43499.9|43524.9|43504.9|43519.9|43499.9|13
1653922540000|2022-05-30 14:55:40|43521.3|43501.3|43524.9|43504.9|43524.9|43504.9|43521.3|43501.3|4
1653922550000|2022-05-30 14:55:50|43526.1|43506.1|43527.4|43507.4|43527.4|43507.4|43526.1|43506.1|5
1653922560000|2022-05-30 14:56:00|43528.6|43508.6|43532.4|43512.4|43534.9|43514.9|43527.4|43507.4|11
1653922570000|2022-05-30 14:56:10|43533.6|43513.6|43534.9|43514.9|43534.9|43514.9|43533.6|43513.6|0
1653922580000|2022-05-30 14:56:20|43532.4|43512.4|43536.1|43516.1|43536.1|43516.1|43532.4|43512.4|5
1653922590000|2022-05-30 14:56:30|43541.3|43521.3|43548.6|43528.6|43549.7|43529.7|43541.3|43521.3|12
1653922600000|2022-05-30 14:56:40|43547.4|43527.4|43552.4|43532.4|43552.4|43532.4|43547.4|43527.4|7
1653922610000|2022-05-30 14:56:50|43554.9|43534.9|43553.8|43533.8|43554.9|43534.9|43552.4|43532.4|12
1653922620000|2022-05-30 14:57:00|43552.4|43532.4|43553.6|43533.6|43553.6|43533.6|43552.4|43532.4|5
1653922630000|2022-05-30 14:57:10|||||||||2
1653922640000|2022-05-30 14:57:20|43552.4|43532.4|43554.9|43534.9|43554.9|43534.9|43552.4|43532.4|1
1653922650000|2022-05-30 14:57:30|43557.4|43537.4|43554.9|43534.9|43557.4|43537.4|43554.9|43534.9|1
1653922660000|2022-05-30 14:57:40|43556.1|43536.1|43557.4|43537.4|43559.9|43539.9|43556.1|43536.1|9
1653922670000|2022-05-30 14:57:50|43556.1|43536.1|43552.4|43532.4|43556.1|43536.1|43552.4|43532.4|6
1653922680000|2022-05-30 14:58:00|43548.6|43528.6|43551.1|43531.1|43552.4|43532.4|43548.6|43528.6|3
1653922690000|2022-05-30 14:58:10|43552.5|43532.5|43552.5|43532.5|43552.5|43532.5|43552.5|43532.5|0
1653922710000|2022-05-30 14:58:30|43550|43530|43547.5|43527.5|43552.5|43532.5|43547.5|43527.5|7
1653922720000|2022-05-30 14:58:40|43545|43525|43547.5|43527.5|43547.5|43527.5|43545|43525|0
1653922740000|2022-05-30 14:59:00|43545|43525|43537.5|43517.5|43545|43525|43537.5|43517.5|6
1653922750000|2022-05-30 14:59:10|43538.6|43518.6|43526.3|43506.3|43540|43520|43526.3|43506.3|8
1653922760000|2022-05-30 14:59:20|43527.5|43507.5|43530|43510|43530|43510|43527.5|43507.5|1
1653922770000|2022-05-30 14:59:30|43532.5|43512.5|43535|43515|43536.3|43516.3|43532.5|43512.5|2
1653922780000|2022-05-30 14:59:40|43532.7|43512.7|43523.6|43503.6|43532.7|43512.7|43523.6|43503.6|1
1653922790000|2022-05-30 14:59:50|43522.5|43502.5|43522.5|43502.5|43525|43505|43522.5|43502.5|0
1653922800000|2022-05-30 15:00:00|43525|43505|43515|43495|43525|43505|43509.7|43489.7|7
1653922810000|2022-05-30 15:00:10|43517.5|43497.5|43512.5|43492.5|43517.5|43497.5|43512.5|43492.5|5
1653922820000|2022-05-30 15:00:20|43510|43490|43507.5|43487.5|43512.5|43492.5|43507.5|43487.5|4
1653922830000|2022-05-30 15:00:30|43508.6|43488.6|43508.6|43488.6|43510|43490|43507.5|43487.5|0
1653922840000|2022-05-30 15:00:40|43507.5|43487.5|43510|43490|43510|43490|43505|43485|5
1653922850000|2022-05-30 15:00:50|43508.6|43488.6|43510|43490|43510|43490|43507.5|43487.5|0
1653922860000|2022-05-30 15:01:00|43507.5|43487.5|43505|43485|43507.5|43487.5|43505|43485|2
1653922870000|2022-05-30 15:01:10|43502.5|43482.5|43503.9|43483.9|43505|43485|43502.5|43482.5|0
1653922880000|2022-05-30 15:01:20|43503.6|43483.6|43503.6|43483.6|43505|43485|43502.5|43482.5|1
1653922890000|2022-05-30 15:01:30|43505|43485|43502.5|43482.5|43507.5|43487.5|43502.5|43482.5|7
1653922900000|2022-05-30 15:01:40|43505|43485|43506.1|43486.1|43506.1|43486.1|43503.9|43483.9|1
1653922910000|2022-05-30 15:01:50|43507.5|43487.5|43502.5|43482.5|43507.5|43487.5|43502.5|43482.5|2
1653922920000|2022-05-30 15:02:00|43507.5|43487.5|43513.6|43493.6|43513.6|43493.6|43507.5|43487.5|2
1653922930000|2022-05-30 15:02:10|43511.1|43491.1|43510|43490|43511.1|43491.1|43510|43490|2
1653922940000|2022-05-30 15:02:20|43508.6|43488.6|43513.6|43493.6|43513.6|43493.6|43508.6|43488.6|1
1653922950000|2022-05-30 15:02:30|43515|43495|43510|43490|43515|43495|43510|43490|2
1653922960000|2022-05-30 15:02:40|43508.6|43488.6|43508.6|43488.6|43508.6|43488.6|43508.6|43488.6|1
1653922970000|2022-05-30 15:02:50|43507.5|43487.5|43507.5|43487.5|43507.5|43487.5|43507.5|43487.5|0
1653922980000|2022-05-30 15:03:00|43506.1|43486.1|43507.5|43487.5|43507.5|43487.5|43505|43485|0
1653922990000|2022-05-30 15:03:10|43508.9|43488.9|43507.5|43487.5|43508.9|43488.9|43507.5|43487.5|1
1653923000000|2022-05-30 15:03:20|43506.1|43486.1|43505|43485|43507.5|43487.5|43503.6|43483.6|1
1653923010000|2022-05-30 15:03:30|43507.5|43487.5|43507.5|43487.5|43508.6|43488.6|43507.5|43487.5|0
1653923020000|2022-05-30 15:03:40|43508.6|43488.6|43510|43490|43510|43490|43508.6|43488.6|0
1653923030000|2022-05-30 15:03:50|43508.6|43488.6|43505|43485|43508.6|43488.6|43505|43485|7
1653923040000|2022-05-30 15:04:00|43501.4|43481.4|43503.6|43483.6|43503.6|43483.6|43500|43480|4
1653923060000|2022-05-30 15:04:20|43505|43485|43506.1|43486.1|43506.1|43486.1|43502.5|43482.5|7
1653923070000|2022-05-30 15:04:30|43507.5|43487.5|43507.5|43487.5|43507.5|43487.5|43507.5|43487.5|2
1653923080000|2022-05-30 15:04:40|43510|43490|43507.5|43487.5|43511.4|43491.4|43507.5|43487.5|5
1653923090000|2022-05-30 15:04:50|43508.6|43488.6|43507.5|43487.5|43508.6|43488.6|43507.5|43487.5|0
1653923100000|2022-05-30 15:05:00|43505|43485|43496.1|43476.1|43505|43485|43496.1|43476.1|6
1653923110000|2022-05-30 15:05:10|43494.7|43474.7|43496.1|43476.1|43496.1|43476.1|43494.7|43474.7|5
1653923120000|2022-05-30 15:05:20|43493.6|43473.6|43491.1|43471.1|43493.6|43473.6|43491.1|43471.1|2
1653923130000|2022-05-30 15:05:30|43493.6|43473.6|43493.6|43473.6|43493.6|43473.6|43493.6|43473.6|4
1653923140000|2022-05-30 15:05:40|43492.5|43472.5|43493.6|43473.6|43493.6|43473.6|43492.5|43472.5|0
1653923150000|2022-05-30 15:05:50|43494.7|43474.7|43498.9|43478.9|43498.9|43478.9|43494.7|43474.7|0
1653923160000|2022-05-30 15:06:00|43500|43480|43500|43480|43500|43480|43500|43480|1
1653923170000|2022-05-30 15:06:10|43502.5|43482.5|43506.4|43486.4|43511.4|43491.4|43502.5|43482.5|12
1653923180000|2022-05-30 15:06:20|43507.5|43487.5|43505|43485|43507.5|43487.5|43500|43480|9
1653923190000|2022-05-30 15:06:30|43501.4|43481.4|43505|43485|43505|43485|43501.1|43481.1|2
1653923200000|2022-05-30 15:06:40|43503.6|43483.6|43505|43485|43506.4|43486.4|43503.6|43483.6|0
1653923210000|2022-05-30 15:06:50|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|3
1653923220000|2022-05-30 15:07:00|43502.5|43482.5|43497.5|43477.5|43502.5|43482.5|43497.5|43477.5|1
1653923240000|2022-05-30 15:07:20|||||||||2
1653923250000|2022-05-30 15:07:30|43498.9|43478.9|43498.9|43478.9|43498.9|43478.9|43498.9|43478.9|1
1653923260000|2022-05-30 15:07:40|43500|43480|43497.5|43477.5|43500|43480|43497.5|43477.5|4
1653923270000|2022-05-30 15:07:50|43495|43475|43493.9|43473.9|43495|43475|43493.9|43473.9|4
1653923280000|2022-05-30 15:08:00|43495|43475|43495|43475|43495|43475|43495|43475|2
1653923290000|2022-05-30 15:08:10|43496.1|43476.1|43497.5|43477.5|43497.5|43477.5|43496.1|43476.1|0
1653923300000|2022-05-30 15:08:20|43495|43475|43495|43475|43495|43475|43495|43475|4
1653923310000|2022-05-30 15:08:30|43497.2|43477.2|43500|43480|43500|43480|43497.2|43477.2|0
1653923320000|2022-05-30 15:08:40|43498.9|43478.9|43497.5|43477.5|43500|43480|43497.5|43477.5|1
1653923330000|2022-05-30 15:08:50|43500|43480|43500|43480|43502.5|43482.5|43500|43480|2
1653923340000|2022-05-30 15:09:00|||||||||1
1653923360000|2022-05-30 15:09:20|||||||||2
1653923370000|2022-05-30 15:09:30|43497.5|43477.5|43500|43480|43500|43480|43497.5|43477.5|0
1653923390000|2022-05-30 15:09:50|||||||||2
1653923400000|2022-05-30 15:10:00|43498.9|43478.9|43497.5|43477.5|43498.9|43478.9|43497.5|43477.5|0
1653923410000|2022-05-30 15:10:10|43498.6|43478.6|43500|43480|43500|43480|43498.6|43478.6|3
1653923420000|2022-05-30 15:10:20|43497.5|43477.5|43495|43475|43497.5|43477.5|43492.5|43472.5|3
1653923430000|2022-05-30 15:10:30|43497.5|43477.5|43492.5|43472.5|43497.5|43477.5|43492.5|43472.5|2
1653923440000|2022-05-30 15:10:40|||||||||1
1653923450000|2022-05-30 15:10:50|43493.9|43473.9|43490|43470|43493.9|43473.9|43490|43470|3
1653923460000|2022-05-30 15:11:00|43492.5|43472.5|43492.5|43472.5|43492.5|43472.5|43492.5|43472.5|0
1653923470000|2022-05-30 15:11:10|||||||||1
1653923480000|2022-05-30 15:11:20|43491.4|43471.4|43495|43475|43495|43475|43490|43470|3
1653923490000|2022-05-30 15:11:30|43493.9|43473.9|43495|43475|43497.5|43477.5|43493.9|43473.9|2
1653923500000|2022-05-30 15:11:40|43497.5|43477.5|43497.5|43477.5|43497.5|43477.5|43497.5|43477.5|1
1653923510000|2022-05-30 15:11:50|43500|43480|43500|43480|43500|43480|43500|43480|1
1653923520000|2022-05-30 15:12:00|43501.1|43481.1|43507.5|43487.5|43507.5|43487.5|43501.1|43481.1|6
1653923530000|2022-05-30 15:12:10|||||||||5
1653923540000|2022-05-30 15:12:20|||||||||2
1653923550000|2022-05-30 15:12:30|43510|43490|43510|43490|43510|43490|43510|43490|0
1653923570000|2022-05-30 15:12:50|||||||||1
1653923580000|2022-05-30 15:13:00|43507.5|43487.5|43510|43490|43510|43490|43507.5|43487.5|3
1653923590000|2022-05-30 15:13:10|||||||||20
1653923600000|2022-05-30 15:13:20|||||||||1
1653923610000|2022-05-30 15:13:30|||||||||6
1653923620000|2022-05-30 15:13:40|43516.4|43496.4|43526.4|43506.4|43526.4|43506.4|43516.4|43496.4|8
1653923630000|2022-05-30 15:13:50|43527.5|43507.5|43527.5|43507.5|43527.5|43507.5|43527.5|43507.5|5
1653923640000|2022-05-30 15:14:00|43526.4|43506.4|43517.5|43497.5|43526.4|43506.4|43517.5|43497.5|6
1653923650000|2022-05-30 15:14:10|43516.1|43496.1|43512.5|43492.5|43517.5|43497.5|43512.5|43492.5|4
1653923660000|2022-05-30 15:14:20|43517.5|43497.5|43517.5|43497.5|43517.5|43497.5|43517.5|43497.5|1
1653923670000|2022-05-30 15:14:30|43516.4|43496.4|43517.5|43497.5|43517.5|43497.5|43515|43495|0
1653923680000|2022-05-30 15:14:40|||||||||1
1653923690000|2022-05-30 15:14:50|43523.9|43503.9|43523.6|43503.6|43523.9|43503.9|43523.6|43503.6|0
1653923700000|2022-05-30 15:15:00|43525|43505|43527.5|43507.5|43530|43510|43522.5|43502.5|3
1653923720000|2022-05-30 15:15:20|43523.9|43503.9|43522.5|43502.5|43525|43505|43522.5|43502.5|5
1653923730000|2022-05-30 15:15:30|43525|43505|43531.4|43511.4|43531.4|43511.4|43525|43505|2
1653923750000|2022-05-30 15:15:50|43532.5|43512.5|43537.5|43517.5|43537.5|43517.5|43532.5|43512.5|7
1653923760000|2022-05-30 15:16:00|||||||||1
1653923770000|2022-05-30 15:16:10|43530|43510|43527.5|43507.5|43530|43510|43526.4|43506.4|10
1653923780000|2022-05-30 15:16:20|43528.9|43508.9|43527.5|43507.5|43531.4|43511.4|43527.5|43507.5|2
1653923790000|2022-05-30 15:16:30|||||||||2
1653923800000|2022-05-30 15:16:40|43526.4|43506.4|43521.1|43501.1|43526.4|43506.4|43518.6|43498.6|1
1653923810000|2022-05-30 15:16:50|43522.5|43502.5|43519.7|43499.7|43522.5|43502.5|43518.6|43498.6|0
1653923820000|2022-05-30 15:17:00|43521.1|43501.1|43523.6|43503.6|43526.1|43506.1|43517.2|43497.2|2
1653923830000|2022-05-30 15:17:10|43522.5|43502.5|43520|43500|43522.5|43502.5|43520|43500|4
1653923850000|2022-05-30 15:17:30|43522.5|43502.5|43520|43500|43522.5|43502.5|43520|43500|2
1653923860000|2022-05-30 15:17:40|43517.2|43497.2|43517.2|43497.2|43517.2|43497.2|43517.2|43497.2|1
1653923870000|2022-05-30 15:17:50|||||||||1
1653923880000|2022-05-30 15:18:00|43516.1|43496.1|43516.1|43496.1|43516.1|43496.1|43516.1|43496.1|5
1653923890000|2022-05-30 15:18:10|43515|43495|43511.1|43491.1|43515|43495|43511.1|43491.1|2
1653923900000|2022-05-30 15:18:20|43506.1|43486.1|43501.1|43481.1|43506.1|43486.1|43501.1|43481.1|5
1653923910000|2022-05-30 15:18:30|43502.2|43482.2|43506.1|43486.1|43506.1|43486.1|43502.2|43482.2|2
1653923930000|2022-05-30 15:18:50|43509.7|43489.7|43506.1|43486.1|43509.7|43489.7|43506.1|43486.1|2
1653923940000|2022-05-30 15:19:00|43507.2|43487.2|43507.2|43487.2|43507.2|43487.2|43507.2|43487.2|1
1653923950000|2022-05-30 15:19:10|43508.3|43488.3|43509.7|43489.7|43509.7|43489.7|43508.3|43488.3|0
1653923970000|2022-05-30 15:19:30|43508.6|43488.6|43503.6|43483.6|43508.6|43488.6|43503.6|43483.6|13
1653923980000|2022-05-30 15:19:40|43502.5|43482.5|43501.1|43481.1|43502.5|43482.5|43501.1|43481.1|6
1653923990000|2022-05-30 15:19:50|43500|43480|43501.1|43481.1|43501.1|43481.1|43500|43480|3
1653924000000|2022-05-30 15:20:00|43502.5|43482.5|43502.2|43482.2|43502.5|43482.5|43501.1|43481.1|0
1653924020000|2022-05-30 15:20:20|43501.1|43481.1|43500|43480|43501.1|43481.1|43500|43480|1
1653924030000|2022-05-30 15:20:30|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|1
1653924050000|2022-05-30 15:20:50|43497.2|43477.2|43494.4|43474.4|43497.2|43477.2|43494.4|43474.4|4
1653924060000|2022-05-30 15:21:00|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|0
1653924070000|2022-05-30 15:21:10|43489.7|43469.7|43489.7|43469.7|43489.7|43469.7|43489.7|43469.7|5
1653924080000|2022-05-30 15:21:20|43490.8|43470.8|43487.2|43467.2|43490.8|43470.8|43487.2|43467.2|0
1653924090000|2022-05-30 15:21:30|43488.3|43468.3|43487.2|43467.2|43488.3|43468.3|43486.1|43466.1|4
1653924110000|2022-05-30 15:21:50|43489.7|43469.7|43489.7|43469.7|43489.7|43469.7|43489.7|43469.7|1
1653924120000|2022-05-30 15:22:00|43487.2|43467.2|43487.2|43467.2|43487.2|43467.2|43487.2|43467.2|4
1653924130000|2022-05-30 15:22:10|43486.1|43466.1|43487.2|43467.2|43487.2|43467.2|43486.1|43466.1|0
1653924140000|2022-05-30 15:22:20|43486.1|43466.1|43486.1|43466.1|43487.2|43467.2|43486.1|43466.1|0
1653924150000|2022-05-30 15:22:30|43487.2|43467.2|43487.2|43467.2|43487.2|43467.2|43487.2|43467.2|2
1653924160000|2022-05-30 15:22:40|43489.7|43469.7|43489.7|43469.7|43489.7|43469.7|43489.7|43469.7|4
1653924170000|2022-05-30 15:22:50|43487.2|43467.2|43487.2|43467.2|43487.2|43467.2|43487.2|43467.2|1
1653924190000|2022-05-30 15:23:10|43489.7|43469.7|43496.1|43476.1|43496.1|43476.1|43489.7|43469.7|7
1653924200000|2022-05-30 15:23:20|43492.2|43472.2|43492.2|43472.2|43492.2|43472.2|43492.2|43472.2|3
1653924210000|2022-05-30 15:23:30|43494.4|43474.4|43497.2|43477.2|43497.2|43477.2|43494.4|43474.4|1
1653924220000|2022-05-30 15:23:40|||||||||2
1653924230000|2022-05-30 15:23:50|||||||||1
1653924240000|2022-05-30 15:24:00|43499.7|43479.7|43504.7|43484.7|43504.7|43484.7|43499.7|43479.7|0
1653924260000|2022-05-30 15:24:20|||||||||1
1653924280000|2022-05-30 15:24:40|43507.2|43487.2|43507.2|43487.2|43507.2|43487.2|43507.2|43487.2|0
1653924290000|2022-05-30 15:24:50|||||||||1
1653924300000|2022-05-30 15:25:00|43508.3|43488.3|43511.1|43491.1|43511.1|43491.1|43508.3|43488.3|0
1653924310000|2022-05-30 15:25:10|43509.7|43489.7|43509.7|43489.7|43509.7|43489.7|43509.7|43489.7|4
1653924320000|2022-05-30 15:25:20|||||||||3
1653924330000|2022-05-30 15:25:30|43510.8|43490.8|43512.2|43492.2|43512.2|43492.2|43510.8|43490.8|0
1653924340000|2022-05-30 15:25:40|43511.1|43491.1|43514.7|43494.7|43514.7|43494.7|43509.7|43489.7|1
1653924350000|2022-05-30 15:25:50|43513.6|43493.6|43510.8|43490.8|43513.6|43493.6|43510.8|43490.8|2
1653924360000|2022-05-30 15:26:00|43513.3|43493.3|43512.2|43492.2|43513.3|43493.3|43512.2|43492.2|5
1653924370000|2022-05-30 15:26:10|43511.1|43491.1|43504.7|43484.7|43511.1|43491.1|43504.7|43484.7|6
1653924390000|2022-05-30 15:26:30|43505.8|43485.8|43507.2|43487.2|43507.2|43487.2|43505.8|43485.8|0
1653924400000|2022-05-30 15:26:40|43503.6|43483.6|43498.3|43478.3|43503.6|43483.6|43496.9|43476.9|9
1653924410000|2022-05-30 15:26:50|43497.2|43477.2|43499.7|43479.7|43499.7|43479.7|43497.2|43477.2|2
1653924420000|2022-05-30 15:27:00|43502.2|43482.2|43502.2|43482.2|43502.2|43482.2|43502.2|43482.2|3
1653924430000|2022-05-30 15:27:10|43501.1|43481.1|43499.7|43479.7|43501.1|43481.1|43497.2|43477.2|6
1653924440000|2022-05-30 15:27:20|43498.6|43478.6|43497.2|43477.2|43498.6|43478.6|43497.2|43477.2|2
1653924450000|2022-05-30 15:27:30|||||||||1
1653924470000|2022-05-30 15:27:50|43502.2|43482.2|43503.3|43483.3|43503.3|43483.3|43500.8|43480.8|0
1653924480000|2022-05-30 15:28:00|43507.2|43487.2|43507.2|43487.2|43507.2|43487.2|43507.2|43487.2|9
1653924500000|2022-05-30 15:28:20|||||||||1
1653924510000|2022-05-30 15:28:30|43505.8|43485.8|43507.2|43487.2|43507.2|43487.2|43505.8|43485.8|0
1653924520000|2022-05-30 15:28:40|43508.3|43488.3|43509.7|43489.7|43509.7|43489.7|43508.3|43488.3|0
1653924530000|2022-05-30 15:28:50|||||||||1
1653924550000|2022-05-30 15:29:10|||||||||3
1653924560000|2022-05-30 15:29:20|43510.8|43490.8|43513.6|43493.6|43514.7|43494.7|43510.8|43490.8|4
1653924570000|2022-05-30 15:29:30|43512.2|43492.2|43520.8|43500.8|43520.8|43500.8|43512.2|43492.2|3
1653924580000|2022-05-30 15:29:40|43521.9|43501.9|43522.2|43502.2|43522.2|43502.2|43520.8|43500.8|1
1653924590000|2022-05-30 15:29:50|43520.8|43500.8|43520.8|43500.8|43524.7|43504.7|43520.8|43500.8|1
1653924600000|2022-05-30 15:30:00|43519.7|43499.7|43515.8|43495.8|43519.7|43499.7|43515.8|43495.8|1
1653924610000|2022-05-30 15:30:10|43517.2|43497.2|43517.2|43497.2|43517.2|43497.2|43517.2|43497.2|1
1653924620000|2022-05-30 15:30:20|43518.3|43498.3|43519.7|43499.7|43519.7|43499.7|43515.8|43495.8|1
1653924630000|2022-05-30 15:30:30|||||||||1
1653924640000|2022-05-30 15:30:40|43522.2|43502.2|43517.2|43497.2|43522.2|43502.2|43517.2|43497.2|5
1653924650000|2022-05-30 15:30:50|43518.3|43498.3|43515.8|43495.8|43518.3|43498.3|43515.8|43495.8|0
1653924660000|2022-05-30 15:31:00|||||||||3
1653924670000|2022-05-30 15:31:10|43514.7|43494.7|43505.8|43485.8|43514.7|43494.7|43504.7|43484.7|9
1653924680000|2022-05-30 15:31:20|43504.7|43484.7|43507.2|43487.2|43507.2|43487.2|43503.6|43483.6|2
1653924700000|2022-05-30 15:31:40|43504.7|43484.7|43508.6|43488.6|43508.6|43488.6|43504.7|43484.7|1
1653924720000|2022-05-30 15:32:00|43509.7|43489.7|43509.7|43489.7|43509.7|43489.7|43509.7|43489.7|1
1653924730000|2022-05-30 15:32:10|43511.1|43491.1|43511.1|43491.1|43511.1|43491.1|43511.1|43491.1|0
1653924740000|2022-05-30 15:32:20|||||||||1
1653924750000|2022-05-30 15:32:30|43512.2|43492.2|43515.8|43495.8|43515.8|43495.8|43512.2|43492.2|1
1653924770000|2022-05-30 15:32:50|43514.7|43494.7|43510.8|43490.8|43514.7|43494.7|43510.8|43490.8|7
1653924780000|2022-05-30 15:33:00|43509.7|43489.7|43509.7|43489.7|43509.7|43489.7|43509.7|43489.7|0
1653924800000|2022-05-30 15:33:20|43510.8|43490.8|43510.8|43490.8|43510.8|43490.8|43510.8|43490.8|5
1653924830000|2022-05-30 15:33:50|43512.2|43492.2|43510.8|43490.8|43512.2|43492.2|43510.8|43490.8|2
1653924840000|2022-05-30 15:34:00|43511.9|43491.9|43513.3|43493.3|43513.3|43493.3|43510.8|43490.8|0
1653924850000|2022-05-30 15:34:10|43514.4|43494.4|43514.7|43494.7|43515.8|43495.8|43514.4|43494.4|5
1653924860000|2022-05-30 15:34:20|43515.8|43495.8|43518.3|43498.3|43518.3|43498.3|43515.8|43495.8|15
1653924870000|2022-05-30 15:34:30|||||||||7
1653924880000|2022-05-30 15:34:40|43520.8|43500.8|43518.3|43498.3|43520.8|43500.8|43518.3|43498.3|5
1653924890000|2022-05-30 15:34:50|||||||||4
1653924900000|2022-05-30 15:35:00|43517.2|43497.2|43521.9|43501.9|43521.9|43501.9|43517.2|43497.2|3
1653924910000|2022-05-30 15:35:10|43520.8|43500.8|43508.6|43488.6|43520.8|43500.8|43508.3|43488.3|16
1653924920000|2022-05-30 15:35:20|43507.2|43487.2|43507.2|43487.2|43509.7|43489.7|43507.2|43487.2|2
1653924930000|2022-05-30 15:35:30|43504.7|43484.7|43503.3|43483.3|43505.8|43485.8|43500.8|43480.8|1
1653924940000|2022-05-30 15:35:40|43504.7|43484.7|43507.2|43487.2|43507.2|43487.2|43504.7|43484.7|0
1653924950000|2022-05-30 15:35:50|43508.3|43488.3|43512.2|43492.2|43512.2|43492.2|43508.3|43488.3|4
1653924980000|2022-05-30 15:36:20|43510.8|43490.8|43510.8|43490.8|43510.8|43490.8|43510.8|43490.8|1
1653924990000|2022-05-30 15:36:30|43512.2|43492.2|43512.2|43492.2|43512.2|43492.2|43512.2|43492.2|1
1653925000000|2022-05-30 15:36:40|43513.3|43493.3|43515.8|43495.8|43515.8|43495.8|43513.3|43493.3|3
1653925010000|2022-05-30 15:36:50|||||||||1
1653925020000|2022-05-30 15:37:00|43514.7|43494.7|43514.7|43494.7|43515.8|43495.8|43514.7|43494.7|4
1653925030000|2022-05-30 15:37:10|43512.5|43492.5|43513.6|43493.6|43513.6|43493.6|43511.1|43491.1|3
1653925040000|2022-05-30 15:37:20|43512.5|43492.5|43511.1|43491.1|43512.5|43492.5|43511.1|43491.1|0
1653925050000|2022-05-30 15:37:30|43513.6|43493.6|43513.6|43493.6|43513.6|43493.6|43513.6|43493.6|2
1653925060000|2022-05-30 15:37:40|43512.5|43492.5|43508.6|43488.6|43512.5|43492.5|43508.6|43488.6|3
1653925070000|2022-05-30 15:37:50|43507.2|43487.2|43507.2|43487.2|43508.6|43488.6|43507.2|43487.2|0
1653925080000|2022-05-30 15:38:00|43508.6|43488.6|43510.8|43490.8|43510.8|43490.8|43508.6|43488.6|3
1653925090000|2022-05-30 15:38:10|||||||||2
1653925100000|2022-05-30 15:38:20|43512.2|43492.2|43515.8|43495.8|43515.8|43495.8|43512.2|43492.2|2
1653925110000|2022-05-30 15:38:30|43518.3|43498.3|43523.3|43503.3|43523.3|43503.3|43518.3|43498.3|10
1653925130000|2022-05-30 15:38:50|43524.7|43504.7|43527.2|43507.2|43527.2|43507.2|43524.7|43504.7|0
1653925140000|2022-05-30 15:39:00|43525.8|43505.8|43525.8|43505.8|43525.8|43505.8|43525.8|43505.8|2
1653925150000|2022-05-30 15:39:10|43527.2|43507.2|43525.8|43505.8|43527.2|43507.2|43525.8|43505.8|2
1653925160000|2022-05-30 15:39:20|43524.7|43504.7|43524.7|43504.7|43524.7|43504.7|43524.7|43504.7|0
1653925170000|2022-05-30 15:39:30|43523.6|43503.6|43527.2|43507.2|43527.2|43507.2|43522.2|43502.2|1
1653925190000|2022-05-30 15:39:50|43525.8|43505.8|43527.2|43507.2|43527.2|43507.2|43525.8|43505.8|2
1653925200000|2022-05-30 15:40:00|43528.3|43508.3|43529.7|43509.7|43529.7|43509.7|43528.3|43508.3|0
1653925210000|2022-05-30 15:40:10|||||||||1
1653925220000|2022-05-30 15:40:20|||||||||1
1653925230000|2022-05-30 15:40:30|43532.2|43512.2|43534.7|43514.7|43534.7|43514.7|43532.2|43512.2|3
1653925240000|2022-05-30 15:40:40|43533.6|43513.6|43532.2|43512.2|43533.6|43513.6|43532.2|43512.2|2
1653925250000|2022-05-30 15:40:50|43528.6|43508.6|43524.7|43504.7|43528.6|43508.6|43524.7|43504.7|4
1653925270000|2022-05-30 15:41:10|43517.2|43497.2|43514.7|43494.7|43517.2|43497.2|43512.2|43492.2|13
1653925280000|2022-05-30 15:41:20|43513.3|43493.3|43517.2|43497.2|43517.2|43497.2|43513.3|43493.3|0
1653925290000|2022-05-30 15:41:30|||||||||2
1653925300000|2022-05-30 15:41:40|43516.1|43496.1|43512.2|43492.2|43516.1|43496.1|43512.2|43492.2|0
1653925320000|2022-05-30 15:42:00|43502.2|43482.2|43507.2|43487.2|43507.2|43487.2|43502.2|43482.2|6
1653925330000|2022-05-30 15:42:10|43510.8|43490.8|43510.8|43490.8|43510.8|43490.8|43510.8|43490.8|0
1653925340000|2022-05-30 15:42:20|||||||||3
1653925350000|2022-05-30 15:42:30|43513.3|43493.3|43513.3|43493.3|43513.3|43493.3|43513.3|43493.3|0
1653925360000|2022-05-30 15:42:40|43512.2|43492.2|43512.2|43492.2|43512.2|43492.2|43509.7|43489.7|4
1653925370000|2022-05-30 15:42:50|||||||||2
1653925410000|2022-05-30 15:43:30|43513.3|43493.3|43514.7|43494.7|43514.7|43494.7|43513.3|43493.3|0
1653925420000|2022-05-30 15:43:40|43512.2|43492.2|43509.7|43489.7|43512.2|43492.2|43509.7|43489.7|4
1653925430000|2022-05-30 15:43:50|43511.1|43491.1|43511.1|43491.1|43511.1|43491.1|43511.1|43491.1|0
1653925440000|2022-05-30 15:44:00|43509.7|43489.7|43512.2|43492.2|43512.2|43492.2|43507.2|43487.2|0
1653925450000|2022-05-30 15:44:10|43514.7|43494.7|43514.7|43494.7|43514.7|43494.7|43514.7|43494.7|38
1653925460000|2022-05-30 15:44:20|||||||||1
1653925470000|2022-05-30 15:44:30|43511.1|43491.1|43509.7|43489.7|43512.2|43492.2|43509.7|43489.7|4
1653925480000|2022-05-30 15:44:40|43507.2|43487.2|43507.2|43487.2|43509.7|43489.7|43505.8|43485.8|0
1653925490000|2022-05-30 15:44:50|43505.8|43485.8|43504.7|43484.7|43507.2|43487.2|43504.7|43484.7|0
1653925500000|2022-05-30 15:45:00|43505.8|43485.8|43504.7|43484.7|43507.2|43487.2|43504.7|43484.7|3
1653925510000|2022-05-30 15:45:10|43503.6|43483.6|43489.7|43469.7|43503.6|43483.6|43486.1|43466.1|10
1653925520000|2022-05-30 15:45:20|43490.8|43470.8|43479.7|43459.7|43490.8|43470.8|43478.3|43458.3|7
1653925530000|2022-05-30 15:45:30|43475.8|43455.8|43467.2|43447.2|43479.7|43459.7|43467.2|43447.2|15
1653925540000|2022-05-30 15:45:40|43466.1|43446.1|43465.8|43445.8|43467.2|43447.2|43463.6|43443.6|12
1653925560000|2022-05-30 15:46:00|43466.9|43446.9|43469.7|43449.7|43469.7|43449.7|43465.8|43445.8|1
1653925570000|2022-05-30 15:46:10|43472.2|43452.2|43472.2|43452.2|43472.2|43452.2|43472.2|43452.2|13
1653925580000|2022-05-30 15:46:20|43466.9|43446.9|43464.7|43444.7|43466.9|43446.9|43461.9|43441.9|7
1653925590000|2022-05-30 15:46:30|43465.8|43445.8|43474.7|43454.7|43474.7|43454.7|43465.8|43445.8|7
1653925600000|2022-05-30 15:46:40|43478.3|43458.3|43487.2|43467.2|43487.2|43467.2|43478.3|43458.3|3
1653925610000|2022-05-30 15:46:50|43492.2|43472.2|43492.2|43472.2|43492.2|43472.2|43492.2|43472.2|3
1653925620000|2022-05-30 15:47:00|43489.7|43469.7|43489.7|43469.7|43492.2|43472.2|43488.3|43468.3|1
1653925640000|2022-05-30 15:47:20|43488.6|43468.6|43491.1|43471.1|43492.2|43472.2|43488.6|43468.6|3
1653925650000|2022-05-30 15:47:30|43489.7|43469.7|43492.2|43472.2|43492.2|43472.2|43489.7|43469.7|1
1653925670000|2022-05-30 15:47:50|43489.7|43469.7|43492.2|43472.2|43492.2|43472.2|43489.7|43469.7|3
1653925680000|2022-05-30 15:48:00|43493.3|43473.3|43492.2|43472.2|43493.3|43473.3|43492.2|43472.2|2
1653925690000|2022-05-30 15:48:10|43494.7|43474.7|43494.7|43474.7|43494.7|43474.7|43494.7|43474.7|3
1653925700000|2022-05-30 15:48:20|43493.6|43473.6|43487.2|43467.2|43494.7|43474.7|43487.2|43467.2|0
1653925710000|2022-05-30 15:48:30|43488.6|43468.6|43489.7|43469.7|43491.1|43471.1|43488.6|43468.6|6
1653925720000|2022-05-30 15:48:40|43492.2|43472.2|43494.7|43474.7|43494.7|43474.7|43492.2|43472.2|2
1653925730000|2022-05-30 15:48:50|43489.7|43469.7|43494.7|43474.7|43494.7|43474.7|43489.7|43469.7|2
1653925740000|2022-05-30 15:49:00|43492.2|43472.2|43494.7|43474.7|43494.7|43474.7|43492.2|43472.2|0
1653925750000|2022-05-30 15:49:10|||||||||1
1653925760000|2022-05-30 15:49:20|43497.2|43477.2|43497.2|43477.2|43497.2|43477.2|43497.2|43477.2|2
1653925770000|2022-05-30 15:49:30|43502.2|43482.2|43502.2|43482.2|43502.2|43482.2|43502.2|43482.2|0
1653925790000|2022-05-30 15:49:50|43501.1|43481.1|43504.7|43484.7|43504.7|43484.7|43499.7|43479.7|9
1653925810000|2022-05-30 15:50:10|43502.2|43482.2|43504.7|43484.7|43504.7|43484.7|43502.2|43482.2|3
1653925820000|2022-05-30 15:50:20|43502.2|43482.2|43504.7|43484.7|43504.7|43484.7|43502.2|43482.2|3
1653925840000|2022-05-30 15:50:40|43502.2|43482.2|43502.2|43482.2|43502.2|43482.2|43502.2|43482.2|3
1653925850000|2022-05-30 15:50:50|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|2
1653925870000|2022-05-30 15:51:10|43494.7|43474.7|43494.7|43474.7|43494.7|43474.7|43494.7|43474.7|3
1653925890000|2022-05-30 15:51:30|43492.2|43472.2|43492.2|43472.2|43492.2|43472.2|43492.2|43472.2|1
1653925910000|2022-05-30 15:51:50|43491.1|43471.1|43489.7|43469.7|43491.1|43471.1|43489.7|43469.7|9
1653925920000|2022-05-30 15:52:00|43490.8|43470.8|43492.2|43472.2|43492.2|43472.2|43490.8|43470.8|0
1653925940000|2022-05-30 15:52:20|43487.2|43467.2|43487.2|43467.2|43487.2|43467.2|43487.2|43467.2|3
1653925960000|2022-05-30 15:52:40|43478.6|43458.6|43467.2|43447.2|43478.6|43458.6|43467.2|43447.2|19
1653925970000|2022-05-30 15:52:50|||||||||1
1653925980000|2022-05-30 15:53:00|43463.6|43443.6|43461.1|43441.1|43463.6|43443.6|43460|43440|6
1653925990000|2022-05-30 15:53:10|43460|43440|43460|43440|43460|43440|43460|43440|3
1653926000000|2022-05-30 15:53:20|43461.1|43441.1|43460|43440|43461.1|43441.1|43460|43440|0
1653926010000|2022-05-30 15:53:30|43461.1|43441.1|43463.6|43443.6|43463.6|43443.6|43461.1|43441.1|1
1653926020000|2022-05-30 15:53:40|43462.2|43442.2|43467.2|43447.2|43467.2|43447.2|43462.2|43442.2|6
1653926030000|2022-05-30 15:53:50|43466.1|43446.1|43462.2|43442.2|43466.1|43446.1|43462.2|43442.2|2
1653926040000|2022-05-30 15:54:00|43467.2|43447.2|43464.7|43444.7|43467.2|43447.2|43464.7|43444.7|0
1653926050000|2022-05-30 15:54:10|43467.2|43447.2|43467.2|43447.2|43467.2|43447.2|43467.2|43447.2|1
1653926060000|2022-05-30 15:54:20|43464.7|43444.7|43467.2|43447.2|43467.2|43447.2|43464.7|43444.7|1
1653926070000|2022-05-30 15:54:30|||||||||3
1653926080000|2022-05-30 15:54:40|43464.7|43444.7|43462.5|43442.5|43464.7|43444.7|43462.5|43442.5|6
1653926100000|2022-05-30 15:55:00|43463.6|43443.6|43463.6|43443.6|43463.6|43443.6|43461.1|43441.1|3
1653926110000|2022-05-30 15:55:10|43466.1|43446.1|43466.1|43446.1|43466.1|43446.1|43466.1|43446.1|0
1653926120000|2022-05-30 15:55:20|43467.2|43447.2|43467.2|43447.2|43467.2|43447.2|43467.2|43447.2|0
1653926130000|2022-05-30 15:55:30|||||||||5
1653926150000|2022-05-30 15:55:50|||||||||2
1653926160000|2022-05-30 15:56:00|43466.1|43446.1|43467.2|43447.2|43467.2|43447.2|43466.1|43446.1|2
1653926170000|2022-05-30 15:56:10|43466.1|43446.1|43466.1|43446.1|43466.1|43446.1|43466.1|43446.1|3
1653926180000|2022-05-30 15:56:20|43467.2|43447.2|43467.2|43447.2|43467.2|43447.2|43467.2|43447.2|1
1653926190000|2022-05-30 15:56:30|43469.7|43449.7|43467.2|43447.2|43469.7|43449.7|43467.2|43447.2|5
1653926210000|2022-05-30 15:56:50|||||||||5
1653926250000|2022-05-30 15:57:30|43464.7|43444.7|43455.8|43435.8|43464.7|43444.7|43454.7|43434.7|11
1653926260000|2022-05-30 15:57:40|43459.7|43439.7|43472.2|43452.2|43472.2|43452.2|43459.7|43439.7|2
1653926270000|2022-05-30 15:57:50|43473.3|43453.3|43474.7|43454.7|43474.7|43454.7|43473.3|43453.3|1
1653926280000|2022-05-30 15:58:00|43477.2|43457.2|43479.7|43459.7|43479.7|43459.7|43477.2|43457.2|0
1653926290000|2022-05-30 15:58:10|43477.2|43457.2|43477.2|43457.2|43477.2|43457.2|43477.2|43457.2|2
1653926300000|2022-05-30 15:58:20|43476.1|43456.1|43474.7|43454.7|43476.1|43456.1|43474.7|43454.7|29
1653926310000|2022-05-30 15:58:30|||||||||2
1653926320000|2022-05-30 15:58:40|43477.5|43457.5|43473.6|43453.6|43477.5|43457.5|43470|43450|43
1653926330000|2022-05-30 15:58:50|43475|43455|43476.4|43456.4|43476.4|43456.4|43475|43455|11
1653926380000|2022-05-30 15:59:40|||||||||2
1653926390000|2022-05-30 15:59:50|||||||||1
1653926400000|2022-05-30 16:00:00|43475.3|43455.3|43472.5|43452.5|43476.4|43456.4|43472.5|43452.5|7
1653926420000|2022-05-30 16:00:20|43467.5|43447.5|43470|43450|43470|43450|43467.5|43447.5|6
1653926430000|2022-05-30 16:00:30|43468.9|43448.9|43458.6|43438.6|43468.9|43448.9|43458.6|43438.6|10
1653926440000|2022-05-30 16:00:40|43461.4|43441.4|43460|43440|43461.4|43441.4|43458.6|43438.6|0
1653926450000|2022-05-30 16:00:50|43458.6|43438.6|43457.5|43437.5|43460|43440|43457.5|43437.5|5
1653926460000|2022-05-30 16:01:00|43455|43435|43452.5|43432.5|43455|43435|43450|43430|10
1653926470000|2022-05-30 16:01:10|43451.4|43431.4|43440|43420|43451.4|43431.4|43440|43420|8
1653926480000|2022-05-30 16:01:20|||||||||1
1653926510000|2022-05-30 16:01:50|||||||||5
1653926530000|2022-05-30 16:02:10|43442.5|43422.5|43445|43425|43445|43425|43442.5|43422.5|1
1653926540000|2022-05-30 16:02:20|43440|43420|43438.6|43418.6|43440|43420|43437.2|43417.2|6
1653926550000|2022-05-30 16:02:30|43437.2|43417.2|43432.5|43412.5|43437.2|43417.2|43432.5|43412.5|4
1653926560000|2022-05-30 16:02:40|43434.7|43414.7|43433.6|43413.6|43434.7|43414.7|43433.6|43413.6|12
1653926580000|2022-05-30 16:03:00|43436.4|43416.4|43438.9|43418.9|43438.9|43418.9|43436.4|43416.4|3
1653926590000|2022-05-30 16:03:10|43437.5|43417.5|43438.6|43418.6|43438.6|43418.6|43437.5|43417.5|3
1653926600000|2022-05-30 16:03:20|43437.5|43417.5|43437.5|43417.5|43437.5|43417.5|43437.5|43417.5|5
1653926610000|2022-05-30 16:03:30|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|1
1653926620000|2022-05-30 16:03:40|43439.7|43419.7|43440|43420|43442.5|43422.5|43439.7|43419.7|1
1653926630000|2022-05-30 16:03:50|43443.6|43423.6|43445|43425|43445|43425|43443.6|43423.6|3
1653926640000|2022-05-30 16:04:00|43446.1|43426.1|43445|43425|43447.5|43427.5|43445|43425|6
1653926650000|2022-05-30 16:04:10|43442.5|43422.5|43445|43425|43445|43425|43442.5|43422.5|0
1653926660000|2022-05-30 16:04:20|43446.4|43426.4|43446.4|43426.4|43446.4|43426.4|43446.4|43426.4|0
1653926670000|2022-05-30 16:04:30|43445|43425|43442.5|43422.5|43445|43425|43442.5|43422.5|2
1653926680000|2022-05-30 16:04:40|43447.5|43427.5|43447.5|43427.5|43447.5|43427.5|43446.4|43426.4|2
1653926690000|2022-05-30 16:04:50|43445|43425|43442.5|43422.5|43445|43425|43442.5|43422.5|2
1653926700000|2022-05-30 16:05:00|43438.6|43418.6|43437.5|43417.5|43438.6|43418.6|43437.5|43417.5|9
1653926710000|2022-05-30 16:05:10|43440|43420|43440|43420|43440|43420|43440|43420|0
1653926720000|2022-05-30 16:05:20|43437.5|43417.5|43438.6|43418.6|43438.6|43418.6|43436.1|43416.1|0
1653926730000|2022-05-30 16:05:30|43437.5|43417.5|43440|43420|43440|43420|43437.5|43417.5|0
1653926750000|2022-05-30 16:05:50|43438.9|43418.9|43437.5|43417.5|43438.9|43418.9|43437.5|43417.5|2
1653926760000|2022-05-30 16:06:00|43436.4|43416.4|43435|43415|43436.4|43416.4|43435|43415|4
1653926780000|2022-05-30 16:06:20|43433.9|43413.9|43432.5|43412.5|43433.9|43413.9|43432.5|43412.5|3
1653926810000|2022-05-30 16:06:50|||||||||1
1653926820000|2022-05-30 16:07:00|43431.4|43411.4|43432.5|43412.5|43432.5|43412.5|43430|43410|6
1653926830000|2022-05-30 16:07:10|43435|43415|43435|43415|43435|43415|43433.6|43413.6|2
1653926840000|2022-05-30 16:07:20|||||||||4
1653926850000|2022-05-30 16:07:30|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|0
1653926880000|2022-05-30 16:08:00|43435|43415|43435|43415|43435|43415|43432.5|43412.5|3
1653926890000|2022-05-30 16:08:10|43433.6|43413.6|43437.5|43417.5|43437.5|43417.5|43433.6|43413.6|1
1653926900000|2022-05-30 16:08:20|43436.4|43416.4|43435|43415|43436.4|43416.4|43435|43415|0
1653926910000|2022-05-30 16:08:30|43436.1|43416.1|43437.5|43417.5|43437.5|43417.5|43435|43415|0
1653926920000|2022-05-30 16:08:40|43435|43415|43437.5|43417.5|43437.5|43417.5|43435|43415|4
1653926930000|2022-05-30 16:08:50|||||||||2
1653926940000|2022-05-30 16:09:00|||||||||1
1653926960000|2022-05-30 16:09:20|43443.6|43423.6|43446.1|43426.1|43446.1|43426.1|43443.6|43423.6|4
1653926970000|2022-05-30 16:09:30|43447.5|43427.5|43445|43425|43447.5|43427.5|43445|43425|0
1653926980000|2022-05-30 16:09:40|43447.5|43427.5|43448.9|43428.9|43448.9|43428.9|43446.4|43426.4|3
1653926990000|2022-05-30 16:09:50|43446.4|43426.4|43440|43420|43446.4|43426.4|43440|43420|8
1653927000000|2022-05-30 16:10:00|||||||||1
1653927010000|2022-05-30 16:10:10|43437.5|43417.5|43440|43420|43440|43420|43437.5|43417.5|6
1653927020000|2022-05-30 16:10:20|||||||||1
1653927040000|2022-05-30 16:10:40|||||||||6
1653927070000|2022-05-30 16:11:10|||||||||2
1653927080000|2022-05-30 16:11:20|43442.5|43422.5|43440|43420|43442.5|43422.5|43440|43420|2
1653927090000|2022-05-30 16:11:30|43442.5|43422.5|43442.5|43422.5|43442.5|43422.5|43440|43420|2
1653927110000|2022-05-30 16:11:50|43440|43420|43440|43420|43440|43420|43440|43420|2
1653927120000|2022-05-30 16:12:00|43443.6|43423.6|43450|43430|43450|43430|43443.6|43423.6|5
1653927130000|2022-05-30 16:12:10|43447.5|43427.5|43447.5|43427.5|43447.5|43427.5|43447.5|43427.5|2
1653927160000|2022-05-30 16:12:40|43452.5|43432.5|43452.5|43432.5|43452.5|43432.5|43452.5|43432.5|6
1653927180000|2022-05-30 16:13:00|||||||||6
1653927200000|2022-05-30 16:13:20|43455|43435|43455|43435|43455|43435|43455|43435|1
1653927210000|2022-05-30 16:13:30|43453.9|43433.9|43452.5|43432.5|43453.9|43433.9|43452.5|43432.5|0
1653927220000|2022-05-30 16:13:40|||||||||2
1653927230000|2022-05-30 16:13:50|43453.9|43433.9|43456.1|43436.1|43456.1|43436.1|43453.9|43433.9|6
1653927250000|2022-05-30 16:14:10|43453.9|43433.9|43450|43430|43453.9|43433.9|43450|43430|5
1653927260000|2022-05-30 16:14:20|||||||||2
1653927270000|2022-05-30 16:14:30|43452.5|43432.5|43452.5|43432.5|43452.5|43432.5|43452.5|43432.5|12
1653927290000|2022-05-30 16:14:50|43460|43440|43462.5|43442.5|43462.5|43442.5|43460|43440|4
1653927300000|2022-05-30 16:15:00|43461.4|43441.4|43461.4|43441.4|43461.4|43441.4|43461.4|43441.4|0
1653927310000|2022-05-30 16:15:10|43462.5|43442.5|43463.9|43443.9|43463.9|43443.9|43462.5|43442.5|0
1653927330000|2022-05-30 16:15:30|43462.8|43442.8|43461.4|43441.4|43462.8|43442.8|43461.4|43441.4|0
1653927340000|2022-05-30 16:15:40|43463.9|43443.9|43463.9|43443.9|43463.9|43443.9|43463.9|43443.9|2
1653927350000|2022-05-30 16:15:50|43461.4|43441.4|43463.9|43443.9|43463.9|43443.9|43461.4|43441.4|1
1653927360000|2022-05-30 16:16:00|43462.5|43442.5|43466.1|43446.1|43466.1|43446.1|43462.5|43442.5|4
1653927370000|2022-05-30 16:16:10|43467.5|43447.5|43461.1|43441.1|43467.5|43447.5|43461.1|43441.1|1
1653927380000|2022-05-30 16:16:20|43458.6|43438.6|43458.6|43438.6|43458.6|43438.6|43458.6|43438.6|4
1653927400000|2022-05-30 16:16:40|43460|43440|43460|43440|43460|43440|43460|43440|3
1653927410000|2022-05-30 16:16:50|||||||||2
1653927420000|2022-05-30 16:17:00|||||||||1
1653927440000|2022-05-30 16:17:20|43462.5|43442.5|43465|43445|43465|43445|43462.5|43442.5|4
1653927450000|2022-05-30 16:17:30|43467.5|43447.5|43470|43450|43470|43450|43467.5|43447.5|0
1653927460000|2022-05-30 16:17:40|43468.9|43448.9|43465|43445|43468.9|43448.9|43465|43445|3
1653927470000|2022-05-30 16:17:50|43463.6|43443.6|43462.5|43442.5|43463.6|43443.6|43462.5|43442.5|5
1653927500000|2022-05-30 16:18:20|||||||||7
1653927510000|2022-05-30 16:18:30|||||||||1
1653927520000|2022-05-30 16:18:40|43463.9|43443.9|43467.5|43447.5|43467.5|43447.5|43463.9|43443.9|5
1653927540000|2022-05-30 16:19:00|43468.6|43448.6|43470|43450|43470|43450|43468.6|43448.6|5
1653927550000|2022-05-30 16:19:10|43467.2|43447.2|43467.5|43447.5|43467.5|43447.5|43467.2|43447.2|2
1653927570000|2022-05-30 16:19:30|||||||||2
1653927580000|2022-05-30 16:19:40|||||||||1
1653927590000|2022-05-30 16:19:50|||||||||2
1653927600000|2022-05-30 16:20:00|43470|43450|43470|43450|43470|43450|43470|43450|0
1653927620000|2022-05-30 16:20:20|43468.6|43448.6|43467.5|43447.5|43468.6|43448.6|43467.5|43447.5|3
1653927630000|2022-05-30 16:20:30|43466.4|43446.4|43467.5|43447.5|43467.5|43447.5|43466.4|43446.4|2
1653927640000|2022-05-30 16:20:40|43468.6|43448.6|43468.6|43448.6|43468.6|43448.6|43468.6|43448.6|0
1653927660000|2022-05-30 16:21:00|43470|43450|43467.5|43447.5|43470|43450|43467.5|43447.5|0
1653927670000|2022-05-30 16:21:10|43470|43450|43467.5|43447.5|43470|43450|43467.5|43447.5|2
1653927700000|2022-05-30 16:21:40|43470|43450|43470|43450|43470|43450|43470|43450|1
1653927710000|2022-05-30 16:21:50|43467.5|43447.5|43466.1|43446.1|43467.5|43447.5|43466.1|43446.1|5
1653927720000|2022-05-30 16:22:00|43467.5|43447.5|43467.5|43447.5|43467.5|43447.5|43467.5|43447.5|4
1653927740000|2022-05-30 16:22:20|||||||||1
1653927770000|2022-05-30 16:22:50|||||||||1
1653927780000|2022-05-30 16:23:00|43466.4|43446.4|43463.6|43443.6|43466.4|43446.4|43463.6|43443.6|5
1653927800000|2022-05-30 16:23:20|||||||||3
1653927810000|2022-05-30 16:23:30|43466.1|43446.1|43466.1|43446.1|43466.1|43446.1|43464.7|43444.7|1
1653927820000|2022-05-30 16:23:40|||||||||1
1653927840000|2022-05-30 16:24:00|43463.6|43443.6|43465|43445|43465|43445|43463.6|43443.6|6
1653927850000|2022-05-30 16:24:10|43463.6|43443.6|43467.5|43447.5|43467.5|43447.5|43463.6|43443.6|3
1653927870000|2022-05-30 16:24:30|43468.9|43448.9|43468.9|43448.9|43468.9|43448.9|43468.9|43448.9|0
1653927890000|2022-05-30 16:24:50|||||||||2
1653927900000|2022-05-30 16:25:00|43470|43450|43473.6|43453.6|43476.1|43456.1|43470|43450|8
1653927910000|2022-05-30 16:25:10|43475|43455|43472.5|43452.5|43475|43455|43472.5|43452.5|1
1653927930000|2022-05-30 16:25:30|43475|43455|43475|43455|43475|43455|43475|43455|2
1653927940000|2022-05-30 16:25:40|43472.5|43452.5|43472.5|43452.5|43472.5|43452.5|43472.5|43452.5|1
1653927950000|2022-05-30 16:25:50|||||||||4
1653927960000|2022-05-30 16:26:00|||||||||6
1653927970000|2022-05-30 16:26:10|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|1
1653927990000|2022-05-30 16:26:30|43472.5|43452.5|43472.5|43452.5|43472.5|43452.5|43472.5|43452.5|5
1653928030000|2022-05-30 16:27:10|||||||||1
1653928040000|2022-05-30 16:27:20|43475|43455|43475|43455|43475|43455|43475|43455|1
1653928050000|2022-05-30 16:27:30|43473.9|43453.9|43472.5|43452.5|43473.9|43453.9|43472.5|43452.5|4
1653928060000|2022-05-30 16:27:40|43475|43455|43475|43455|43475|43455|43475|43455|0
1653928080000|2022-05-30 16:28:00|43476.1|43456.1|43476.1|43456.1|43476.1|43456.1|43476.1|43456.1|1
1653928100000|2022-05-30 16:28:20|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|1
1653928110000|2022-05-30 16:28:30|43477.5|43457.5|43476.1|43456.1|43477.5|43457.5|43476.1|43456.1|0
1653928120000|2022-05-30 16:28:40|43477.2|43457.2|43476.1|43456.1|43478.6|43458.6|43476.1|43456.1|5
1653928130000|2022-05-30 16:28:50|||||||||1
1653928140000|2022-05-30 16:29:00|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|43476.1|43456.1|2
1653928150000|2022-05-30 16:29:10|43476.1|43456.1|43478.6|43458.6|43478.6|43458.6|43476.1|43456.1|2
1653928160000|2022-05-30 16:29:20|43480|43460|43480|43460|43480|43460|43480|43460|0
1653928170000|2022-05-30 16:29:30|||||||||7
1653928180000|2022-05-30 16:29:40|||||||||4
1653928190000|2022-05-30 16:29:50|43477.5|43457.5|43477.5|43457.5|43477.5|43457.5|43477.5|43457.5|4
1653928200000|2022-05-30 16:30:00|43481.1|43461.1|43477.5|43457.5|43482.5|43462.5|43477.5|43457.5|6
1653928210000|2022-05-30 16:30:10|43478.6|43458.6|43480|43460|43480|43460|43478.6|43458.6|1
1653928220000|2022-05-30 16:30:20|||||||||2
1653928230000|2022-05-30 16:30:30|43478.9|43458.9|43477.5|43457.5|43478.9|43458.9|43477.5|43457.5|0
1653928250000|2022-05-30 16:30:50|||||||||2
1653928260000|2022-05-30 16:31:00|||||||||1
1653928270000|2022-05-30 16:31:10|||||||||2
1653928280000|2022-05-30 16:31:20|43475|43455|43475|43455|43475|43455|43475|43455|4
1653928290000|2022-05-30 16:31:30|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|5
1653928300000|2022-05-30 16:31:40|||||||||2
1653928310000|2022-05-30 16:31:50|43477.5|43457.5|43477.5|43457.5|43477.5|43457.5|43477.5|43457.5|5
1653928320000|2022-05-30 16:32:00|43474.7|43454.7|43472.5|43452.5|43475|43455|43472.5|43452.5|5
1653928340000|2022-05-30 16:32:20|43473.6|43453.6|43476.4|43456.4|43476.4|43456.4|43473.6|43453.6|3
1653928350000|2022-05-30 16:32:30|||||||||1
1653928360000|2022-05-30 16:32:40|43477.5|43457.5|43478.6|43458.6|43478.6|43458.6|43477.5|43457.5|6
1653928370000|2022-05-30 16:32:50|43480|43460|43478.6|43458.6|43480|43460|43477.5|43457.5|2
1653928380000|2022-05-30 16:33:00|43477.5|43457.5|43477.5|43457.5|43477.5|43457.5|43477.5|43457.5|2
1653928400000|2022-05-30 16:33:20|||||||||7
1653928410000|2022-05-30 16:33:30|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|0
1653928420000|2022-05-30 16:33:40|43477.5|43457.5|43476.1|43456.1|43477.5|43457.5|43476.1|43456.1|0
1653928430000|2022-05-30 16:33:50|43477.5|43457.5|43477.5|43457.5|43477.5|43457.5|43477.5|43457.5|0
1653928460000|2022-05-30 16:34:20|43478.6|43458.6|43477.5|43457.5|43478.6|43458.6|43477.5|43457.5|1
1653928470000|2022-05-30 16:34:30|43478.6|43458.6|43477.5|43457.5|43478.6|43458.6|43477.5|43457.5|1
1653928480000|2022-05-30 16:34:40|43478.6|43458.6|43476.1|43456.1|43478.6|43458.6|43476.1|43456.1|6
1653928490000|2022-05-30 16:34:50|43478.6|43458.6|43473.6|43453.6|43478.6|43458.6|43473.6|43453.6|0
1653928500000|2022-05-30 16:35:00|43476.1|43456.1|43478.6|43458.6|43478.6|43458.6|43476.1|43456.1|0
1653928510000|2022-05-30 16:35:10|43477.5|43457.5|43477.5|43457.5|43477.5|43457.5|43477.5|43457.5|0
1653928520000|2022-05-30 16:35:20|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|3
1653928530000|2022-05-30 16:35:30|||||||||1
1653928550000|2022-05-30 16:35:50|43477.5|43457.5|43478.6|43458.6|43478.6|43458.6|43477.5|43457.5|3
1653928560000|2022-05-30 16:36:00|43477.5|43457.5|43477.5|43457.5|43477.5|43457.5|43477.5|43457.5|0
1653928580000|2022-05-30 16:36:20|||||||||1
1653928590000|2022-05-30 16:36:30|43478.6|43458.6|43480|43460|43480|43460|43478.6|43458.6|1
1653928610000|2022-05-30 16:36:50|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|4
1653928620000|2022-05-30 16:37:00|43477.5|43457.5|43477.5|43457.5|43478.6|43458.6|43477.5|43457.5|1
1653928630000|2022-05-30 16:37:10|||||||||6
1653928640000|2022-05-30 16:37:20|43476.1|43456.1|43473.6|43453.6|43477.5|43457.5|43473.6|43453.6|1
1653928650000|2022-05-30 16:37:30|43476.4|43456.4|43475|43455|43477.5|43457.5|43475|43455|0
1653928660000|2022-05-30 16:37:40|43476.4|43456.4|43473.6|43453.6|43477.5|43457.5|43473.6|43453.6|3
1653928670000|2022-05-30 16:37:50|43475|43455|43475|43455|43475|43455|43475|43455|0
1653928680000|2022-05-30 16:38:00|43473.6|43453.6|43477.5|43457.5|43477.5|43457.5|43473.6|43453.6|0
1653928690000|2022-05-30 16:38:10|43478.6|43458.6|43477.5|43457.5|43478.6|43458.6|43477.5|43457.5|1
1653928700000|2022-05-30 16:38:20|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|1
1653928720000|2022-05-30 16:38:40|||||||||1
1653928730000|2022-05-30 16:38:50|43477.5|43457.5|43478.6|43458.6|43478.6|43458.6|43477.5|43457.5|1
1653928740000|2022-05-30 16:39:00|43477.5|43457.5|43477.5|43457.5|43478.6|43458.6|43477.5|43457.5|4
1653928760000|2022-05-30 16:39:20|43478.6|43458.6|43477.5|43457.5|43478.6|43458.6|43477.5|43457.5|1
1653928770000|2022-05-30 16:39:30|43476.1|43456.1|43477.5|43457.5|43477.5|43457.5|43476.1|43456.1|0
1653928780000|2022-05-30 16:39:40|43478.6|43458.6|43477.5|43457.5|43478.6|43458.6|43477.5|43457.5|0
1653928790000|2022-05-30 16:39:50|43478.6|43458.6|43477.5|43457.5|43478.6|43458.6|43477.5|43457.5|1
1653928800000|2022-05-30 16:40:00|43476.1|43456.1|43473.6|43453.6|43477.5|43457.5|43473.6|43453.6|2
1653928810000|2022-05-30 16:40:10|43475|43455|43477.5|43457.5|43477.5|43457.5|43475|43455|0
1653928820000|2022-05-30 16:40:20|43478.6|43458.6|43477.5|43457.5|43478.6|43458.6|43476.1|43456.1|1
1653928830000|2022-05-30 16:40:30|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|43477.5|43457.5|0
1653928840000|2022-05-30 16:40:40|43477.5|43457.5|43478.6|43458.6|43478.6|43458.6|43477.5|43457.5|2
1653928860000|2022-05-30 16:41:00|43477.5|43457.5|43473.6|43453.6|43477.5|43457.5|43473.6|43453.6|5
1653928870000|2022-05-30 16:41:10|||||||||2
1653928880000|2022-05-30 16:41:20|43475|43455|43477.5|43457.5|43477.5|43457.5|43475|43455|0
1653928910000|2022-05-30 16:41:50|||||||||2
1653928920000|2022-05-30 16:42:00|43478.6|43458.6|43477.5|43457.5|43478.6|43458.6|43477.5|43457.5|0
1653928940000|2022-05-30 16:42:20|||||||||1
1653928950000|2022-05-30 16:42:30|||||||||2
1653928970000|2022-05-30 16:42:50|||||||||5
1653928980000|2022-05-30 16:43:00|43475|43455|43473.6|43453.6|43475|43455|43472.2|43452.2|11
1653929000000|2022-05-30 16:43:20|||||||||1
1653929010000|2022-05-30 16:43:30|43472.5|43452.5|43475|43455|43475|43455|43472.5|43452.5|4
1653929020000|2022-05-30 16:43:40|43473.6|43453.6|43477.5|43457.5|43477.5|43457.5|43473.6|43453.6|0
1653929030000|2022-05-30 16:43:50|43475|43455|43475|43455|43475|43455|43475|43455|1
1653929040000|2022-05-30 16:44:00|43476.1|43456.1|43477.5|43457.5|43477.5|43457.5|43476.1|43456.1|0
1653929080000|2022-05-30 16:44:40|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|2
1653929090000|2022-05-30 16:44:50|43477.5|43457.5|43475|43455|43477.5|43457.5|43475|43455|2
1653929100000|2022-05-30 16:45:00|43476.1|43456.1|43478.6|43458.6|43480|43460|43476.1|43456.1|3
1653929110000|2022-05-30 16:45:10|43480|43460|43480|43460|43480|43460|43480|43460|0
1653929120000|2022-05-30 16:45:20|43481.4|43461.4|43478.9|43458.9|43481.4|43461.4|43478.9|43458.9|10
1653929130000|2022-05-30 16:45:30|43477.5|43457.5|43477.5|43457.5|43477.5|43457.5|43477.5|43457.5|0
1653929140000|2022-05-30 16:45:40|43480|43460|43480|43460|43481.4|43461.4|43478.6|43458.6|1
1653929150000|2022-05-30 16:45:50|43478.6|43458.6|43479.7|43459.7|43481.4|43461.4|43478.6|43458.6|51
1653929160000|2022-05-30 16:46:00|||||||||25
1653929170000|2022-05-30 16:46:10|||||||||13
1653929180000|2022-05-30 16:46:20|43478.6|43458.6|43473.6|43453.6|43478.6|43458.6|43473.6|43453.6|8
1653929190000|2022-05-30 16:46:30|43474.7|43454.7|43475.8|43455.8|43477.2|43457.2|43474.7|43454.7|1
1653929200000|2022-05-30 16:46:40|43474.7|43454.7|43475.8|43455.8|43475.8|43455.8|43474.7|43454.7|3
1653929210000|2022-05-30 16:46:50|43473.3|43453.3|43475.8|43455.8|43475.8|43455.8|43473.3|43453.3|6
1653929220000|2022-05-30 16:47:00|43477.2|43457.2|43475.8|43455.8|43477.2|43457.2|43475.8|43455.8|1
1653929240000|2022-05-30 16:47:20|43477.2|43457.2|43472.2|43452.2|43477.2|43457.2|43472.2|43452.2|4
1653929250000|2022-05-30 16:47:30|43474.7|43454.7|43474.7|43454.7|43474.7|43454.7|43472.2|43452.2|2
1653929270000|2022-05-30 16:47:50|43475.8|43455.8|43474.7|43454.7|43475.8|43455.8|43474.7|43454.7|5
1653929280000|2022-05-30 16:48:00|||||||||4
1653929300000|2022-05-30 16:48:20|43477.2|43457.2|43475.8|43455.8|43477.2|43457.2|43475.8|43455.8|6
1653929310000|2022-05-30 16:48:30|43477.2|43457.2|43477.2|43457.2|43477.2|43457.2|43477.2|43457.2|3
1653929320000|2022-05-30 16:48:40|||||||||1
1653929330000|2022-05-30 16:48:50|43476.9|43456.9|43475.8|43455.8|43478.3|43458.3|43475.8|43455.8|4
1653929350000|2022-05-30 16:49:10|||||||||6
1653929360000|2022-05-30 16:49:20|43477.2|43457.2|43473.3|43453.3|43477.2|43457.2|43473.3|43453.3|8
1653929370000|2022-05-30 16:49:30|43472.2|43452.2|43472.2|43452.2|43474.7|43454.7|43472.2|43452.2|4
1653929380000|2022-05-30 16:49:40|||||||||9
1653929390000|2022-05-30 16:49:50|43471.1|43451.1|43469.7|43449.7|43472.2|43452.2|43469.7|43449.7|1
1653929400000|2022-05-30 16:50:00|43472.2|43452.2|43469.7|43449.7|43472.2|43452.2|43469.7|43449.7|1
1653929420000|2022-05-30 16:50:20|43468.3|43448.3|43467.2|43447.2|43468.6|43448.6|43467.2|43447.2|4
1653929430000|2022-05-30 16:50:30|43469.7|43449.7|43467.2|43447.2|43469.7|43449.7|43467.2|43447.2|8
1653929440000|2022-05-30 16:50:40|43465.8|43445.8|43467.2|43447.2|43467.2|43447.2|43465.8|43445.8|0
1653929450000|2022-05-30 16:50:50|43469.7|43449.7|43467.2|43447.2|43469.7|43449.7|43467.2|43447.2|5
1653929470000|2022-05-30 16:51:10|43468.3|43448.3|43467.2|43447.2|43468.3|43448.3|43467.2|43447.2|1
1653929480000|2022-05-30 16:51:20|43469.7|43449.7|43469.7|43449.7|43470.8|43450.8|43467.2|43447.2|3
1653929490000|2022-05-30 16:51:30|43468.3|43448.3|43470.8|43450.8|43470.8|43450.8|43468.3|43448.3|1
1653929510000|2022-05-30 16:51:50|||||||||6
1653929520000|2022-05-30 16:52:00|43472.2|43452.2|43470.8|43450.8|43472.2|43452.2|43470.8|43450.8|3
1653929530000|2022-05-30 16:52:10|||||||||2
1653929540000|2022-05-30 16:52:20|43474.7|43454.7|43472.2|43452.2|43474.7|43454.7|43470.8|43450.8|8
1653929550000|2022-05-30 16:52:30|43470.8|43450.8|43470.8|43450.8|43470.8|43450.8|43470.8|43450.8|1
1653929560000|2022-05-30 16:52:40|||||||||2
1653929570000|2022-05-30 16:52:50|43472.2|43452.2|43470.8|43450.8|43473.6|43453.6|43470.8|43450.8|10
1653929580000|2022-05-30 16:53:00|43472.2|43452.2|43472.2|43452.2|43472.2|43452.2|43467.2|43447.2|0
1653929590000|2022-05-30 16:53:10|43469.7|43449.7|43469.7|43449.7|43472.2|43452.2|43469.7|43449.7|1
1653929600000|2022-05-30 16:53:20|43470.8|43450.8|43472.2|43452.2|43472.2|43452.2|43469.7|43449.7|5
1653929610000|2022-05-30 16:53:30|43474.7|43454.7|43474.7|43454.7|43474.7|43454.7|43474.7|43454.7|3
1653929620000|2022-05-30 16:53:40|43472.2|43452.2|43473.6|43453.6|43474.7|43454.7|43472.2|43452.2|2
1653929630000|2022-05-30 16:53:50|43472.2|43452.2|43473.3|43453.3|43474.7|43454.7|43472.2|43452.2|1
1653929640000|2022-05-30 16:54:00|43475.8|43455.8|43475.8|43455.8|43475.8|43455.8|43473.3|43453.3|1
1653929650000|2022-05-30 16:54:10|43474.7|43454.7|43474.7|43454.7|43475.8|43455.8|43474.7|43454.7|6
1653929660000|2022-05-30 16:54:20|43475.8|43455.8|43473.3|43453.3|43475.8|43455.8|43472.2|43452.2|1
1653929670000|2022-05-30 16:54:30|43474.4|43454.4|43475.8|43455.8|43475.8|43455.8|43472.2|43452.2|4
1653929680000|2022-05-30 16:54:40|43473.6|43453.6|43474.7|43454.7|43475.8|43455.8|43472.2|43452.2|0
1653929690000|2022-05-30 16:54:50|43473.3|43453.3|43473.3|43453.3|43473.3|43453.3|43473.3|43453.3|3
1653929700000|2022-05-30 16:55:00|43474.4|43454.4|43473.3|43453.3|43475.8|43455.8|43472.2|43452.2|6
1653929710000|2022-05-30 16:55:10|43472.2|43452.2|43474.7|43454.7|43474.7|43454.7|43472.2|43452.2|0
1653929720000|2022-05-30 16:55:20|43475.8|43455.8|43473.3|43453.3|43475.8|43455.8|43473.3|43453.3|1
1653929730000|2022-05-30 16:55:30|43472.2|43452.2|43472.2|43452.2|43474.7|43454.7|43472.2|43452.2|4
1653929740000|2022-05-30 16:55:40|||||||||3
1653929750000|2022-05-30 16:55:50|43473.3|43453.3|43473.3|43453.3|43473.3|43453.3|43473.3|43453.3|1
1653929760000|2022-05-30 16:56:00|43475.8|43455.8|43473.3|43453.3|43475.8|43455.8|43473.3|43453.3|4
1653929770000|2022-05-30 16:56:10|43472.2|43452.2|43474.7|43454.7|43474.7|43454.7|43472.2|43452.2|9
1653929780000|2022-05-30 16:56:20|43472.2|43452.2|43474.7|43454.7|43475.8|43455.8|43472.2|43452.2|3
1653929790000|2022-05-30 16:56:30|43475.8|43455.8|43473.3|43453.3|43475.8|43455.8|43473.3|43453.3|1
1653929800000|2022-05-30 16:56:40|43475.8|43455.8|43474.7|43454.7|43475.8|43455.8|43474.7|43454.7|5
1653929820000|2022-05-30 16:57:00|43473.3|43453.3|43472.2|43452.2|43473.3|43453.3|43472.2|43452.2|3
1653929830000|2022-05-30 16:57:10|43470.8|43450.8|43464.7|43444.7|43470.8|43450.8|43464.7|43444.7|14
1653929840000|2022-05-30 16:57:20|43463.6|43443.6|43462.5|43442.5|43463.6|43443.6|43462.5|43442.5|3
1653929850000|2022-05-30 16:57:30|43463.6|43443.6|43463.6|43443.6|43463.6|43443.6|43463.6|43443.6|2
1653929860000|2022-05-30 16:57:40|||||||||5
1653929870000|2022-05-30 16:57:50|||||||||1
1653929880000|2022-05-30 16:58:00|43464.7|43444.7|43464.7|43444.7|43464.7|43444.7|43464.7|43444.7|4
1653929890000|2022-05-30 16:58:10|43466.1|43446.1|43468.3|43448.3|43470.8|43450.8|43466.1|43446.1|5
1653929900000|2022-05-30 16:58:20|43469.7|43449.7|43465.8|43445.8|43469.7|43449.7|43465.8|43445.8|9
1653929910000|2022-05-30 16:58:30|43467.2|43447.2|43465.8|43445.8|43467.2|43447.2|43465.8|43445.8|3
1653929920000|2022-05-30 16:58:40|43467.2|43447.2|43467.2|43447.2|43467.2|43447.2|43467.2|43447.2|1
1653929930000|2022-05-30 16:58:50|43468.3|43448.3|43469.7|43449.7|43469.7|43449.7|43468.3|43448.3|30
1653929940000|2022-05-30 16:59:00|43470.8|43450.8|43470.8|43450.8|43470.8|43450.8|43470.8|43450.8|5
1653929950000|2022-05-30 16:59:10|43472.2|43452.2|43472.2|43452.2|43472.2|43452.2|43472.2|43452.2|5
1653929960000|2022-05-30 16:59:20|43473.3|43453.3|43473.3|43453.3|43473.3|43453.3|43473.3|43453.3|5
1653929970000|2022-05-30 16:59:30|43479.7|43459.7|43481.1|43461.1|43481.1|43461.1|43479.7|43459.7|12
1653929980000|2022-05-30 16:59:40|43483.3|43463.3|43487.2|43467.2|43487.2|43467.2|43483.3|43463.3|12
1653929990000|2022-05-30 16:59:50|43488.6|43468.6|43497.2|43477.2|43497.2|43477.2|43488.6|43468.6|35
1653930000000|2022-05-30 17:00:00|43496.1|43476.1|43489.7|43469.7|43496.1|43476.1|43488.3|43468.3|6
1653930010000|2022-05-30 17:00:10|43489.4|43469.4|43490.8|43470.8|43490.8|43470.8|43489.4|43469.4|2
1653930050000|2022-05-30 17:00:50|43489.7|43469.7|43490.8|43470.8|43490.8|43470.8|43488.3|43468.3|0
1653930060000|2022-05-30 17:01:00|43489.7|43469.7|43490.8|43470.8|43490.8|43470.8|43488.3|43468.3|1
1653930070000|2022-05-30 17:01:10|43489.7|43469.7|43490.8|43470.8|43490.8|43470.8|43488.3|43468.3|0
1653930080000|2022-05-30 17:01:20|43488.3|43468.3|43490.8|43470.8|43490.8|43470.8|43488.3|43468.3|0
1653930130000|2022-05-30 17:02:10|43489.7|43469.7|43488.3|43468.3|43489.7|43469.7|43488.3|43468.3|0
1653930140000|2022-05-30 17:02:20|43487.2|43467.2|43487.2|43467.2|43487.2|43467.2|43487.2|43467.2|4
1653930200000|2022-05-30 17:03:20|43489.7|43469.7|43487.2|43467.2|43489.7|43469.7|43487.2|43467.2|0
1653930210000|2022-05-30 17:03:30|||||||||1
1653930220000|2022-05-30 17:03:40|43488.3|43468.3|43485.8|43465.8|43489.7|43469.7|43485.8|43465.8|1
1653930290000|2022-05-30 17:04:50|||||||||2
1653930360000|2022-05-30 17:06:00|||||||||1
1653930370000|2022-05-30 17:06:10|43482.2|43462.2|43482.2|43462.2|43482.2|43462.2|43482.2|43462.2|2
1653930420000|2022-05-30 17:07:00|43484.7|43464.7|43484.7|43464.7|43484.7|43464.7|43484.7|43464.7|0
1653930430000|2022-05-30 17:07:10|43482.5|43462.5|43479.7|43459.7|43482.5|43462.5|43479.7|43459.7|1
1653930440000|2022-05-30 17:07:20|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|3
1653930450000|2022-05-30 17:07:30|43476.1|43456.1|43476.1|43456.1|43476.1|43456.1|43476.1|43456.1|0
1653930480000|2022-05-30 17:08:00|43477.2|43457.2|43474.7|43454.7|43477.2|43457.2|43474.7|43454.7|1
1653930490000|2022-05-30 17:08:10|43472.2|43452.2|43473.6|43453.6|43473.6|43453.6|43472.2|43452.2|2
1653930530000|2022-05-30 17:08:50|43474.7|43454.7|43474.7|43454.7|43474.7|43454.7|43474.7|43454.7|2
1653930540000|2022-05-30 17:09:00|43473.6|43453.6|43474.7|43454.7|43474.7|43454.7|43473.6|43453.6|2
1653930560000|2022-05-30 17:09:20|43473.6|43453.6|43474.7|43454.7|43474.7|43454.7|43473.6|43453.6|0
1653930580000|2022-05-30 17:09:40|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|0
1653930640000|2022-05-30 17:10:40|43472.2|43452.2|43472.2|43452.2|43472.2|43452.2|43472.2|43452.2|0
1653930650000|2022-05-30 17:10:50|43470.8|43450.8|43470.8|43450.8|43470.8|43450.8|43470.8|43450.8|0
1653930660000|2022-05-30 17:11:00|43469.7|43449.7|43462.2|43442.2|43469.7|43449.7|43462.2|43442.2|16
1653930670000|2022-05-30 17:11:10|43463.3|43443.3|43462.2|43442.2|43463.3|43443.3|43462.2|43442.2|0
1653930690000|2022-05-30 17:11:30|43459.7|43439.7|43459.7|43439.7|43459.7|43439.7|43459.7|43439.7|1
1653930700000|2022-05-30 17:11:40|43462.2|43442.2|43459.7|43439.7|43462.2|43442.2|43459.7|43439.7|0
1653930710000|2022-05-30 17:11:50|43460.8|43440.8|43457.2|43437.2|43462.2|43442.2|43457.2|43437.2|5
1653930720000|2022-05-30 17:12:00|43456.1|43436.1|43452.2|43432.2|43456.1|43436.1|43452.2|43432.2|1
1653930750000|2022-05-30 17:12:30|43453.3|43433.3|43457.2|43437.2|43457.2|43437.2|43453.3|43433.3|0
1653930770000|2022-05-30 17:12:50|43454.7|43434.7|43454.7|43434.7|43454.7|43434.7|43454.7|43434.7|0
1653930790000|2022-05-30 17:13:10|43452.2|43432.2|43457.2|43437.2|43457.2|43437.2|43452.2|43432.2|1
1653930810000|2022-05-30 17:13:30|43452.2|43432.2|43457.2|43437.2|43457.2|43437.2|43452.2|43432.2|0
1653930820000|2022-05-30 17:13:40|43456.1|43436.1|43454.7|43434.7|43456.1|43436.1|43454.7|43434.7|0
1653930830000|2022-05-30 17:13:50|43455.8|43435.8|43452.2|43432.2|43457.2|43437.2|43452.2|43432.2|0
1653930870000|2022-05-30 17:14:30|43454.7|43434.7|43454.7|43434.7|43454.7|43434.7|43454.7|43434.7|0
1653930880000|2022-05-30 17:14:40|43453.6|43433.6|43449.7|43429.7|43454.7|43434.7|43449.7|43429.7|1
1653930890000|2022-05-30 17:14:50|43452.2|43432.2|43449.7|43429.7|43452.2|43432.2|43449.7|43429.7|0
1653930900000|2022-05-30 17:15:00|||||||||1
1653930930000|2022-05-30 17:15:30|43452.2|43432.2|43452.2|43432.2|43452.2|43432.2|43452.2|43432.2|0
1653930940000|2022-05-30 17:15:40|43449.7|43429.7|43449.7|43429.7|43449.7|43429.7|43449.7|43429.7|0
1653930950000|2022-05-30 17:15:50|43452.2|43432.2|43449.7|43429.7|43452.2|43432.2|43449.7|43429.7|0
1653930970000|2022-05-30 17:16:10|||||||||1
1653931070000|2022-05-30 17:17:50|43447.2|43427.2|43452.2|43432.2|43452.2|43432.2|43447.2|43427.2|1
1653931100000|2022-05-30 17:18:20|43453.3|43433.3|43452.2|43432.2|43453.3|43433.3|43452.2|43432.2|2
1653931110000|2022-05-30 17:18:30|43454.7|43434.7|43453.6|43433.6|43454.7|43434.7|43453.6|43433.6|0
1653931120000|2022-05-30 17:18:40|43452.2|43432.2|43454.7|43434.7|43454.7|43434.7|43452.2|43432.2|0
1653931150000|2022-05-30 17:19:10|43453.6|43433.6|43452.2|43432.2|43453.6|43433.6|43452.2|43432.2|1
1653931170000|2022-05-30 17:19:30|||||||||2
1653931230000|2022-05-30 17:20:30|43450.8|43430.8|43453.3|43433.3|43453.3|43433.3|43450.8|43430.8|2
1653931260000|2022-05-30 17:21:00|43455.8|43435.8|43455.8|43435.8|43455.8|43435.8|43455.8|43435.8|0
1653931300000|2022-05-30 17:21:40|43454.7|43434.7|43459.7|43439.7|43459.7|43439.7|43454.7|43434.7|1
1653931310000|2022-05-30 17:21:50|||||||||2
1653931350000|2022-05-30 17:22:30|43462.2|43442.2|43464.7|43444.7|43464.7|43444.7|43462.2|43442.2|2
1653931480000|2022-05-30 17:24:40|||||||||1
1653931500000|2022-05-30 17:25:00|||||||||2
1653931520000|2022-05-30 17:25:20|43463.3|43443.3|43463.3|43443.3|43463.3|43443.3|43463.3|43443.3|0
1653931550000|2022-05-30 17:25:50|||||||||10
1653931590000|2022-05-30 17:26:30|43464.7|43444.7|43463.3|43443.3|43464.7|43444.7|43463.3|43443.3|0
1653931640000|2022-05-30 17:27:20|||||||||2
1653931740000|2022-05-30 17:29:00|||||||||1
1653931760000|2022-05-30 17:29:20|43467.3|43447.3|43467.3|43447.3|43467.3|43447.3|43467.3|43447.3|0
1653931800000|2022-05-30 17:30:00|43465.9|43445.9|43467.3|43447.3|43467.3|43447.3|43465.9|43445.9|0
1653931850000|2022-05-30 17:30:50|43465.9|43445.9|43465.9|43445.9|43465.9|43445.9|43465.9|43445.9|0
1653931860000|2022-05-30 17:31:00|43468.4|43448.4|43468.4|43448.4|43468.4|43448.4|43468.4|43448.4|0
1653931880000|2022-05-30 17:31:20|43469.8|43449.8|43469.8|43449.8|43469.8|43449.8|43469.8|43449.8|5
1653931890000|2022-05-30 17:31:30|43463.4|43443.4|43467.6|43447.6|43467.6|43447.6|43463.4|43443.4|4
1653931900000|2022-05-30 17:31:40|43469.8|43449.8|43469.8|43449.8|43469.8|43449.8|43469.8|43449.8|0
1653931920000|2022-05-30 17:32:00|43468.7|43448.7|43468.7|43448.7|43468.7|43448.7|43468.7|43448.7|0
1653931960000|2022-05-30 17:32:40|43467.3|43447.3|43467.3|43447.3|43467.3|43447.3|43467.3|43447.3|0
1653932040000|2022-05-30 17:34:00|43466.2|43446.2|43466.2|43446.2|43466.2|43446.2|43466.2|43446.2|0
1653932250000|2022-05-30 17:37:30|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|0
1653932310000|2022-05-30 17:38:30|43463.7|43443.7|43462.3|43442.3|43463.7|43443.7|43462.3|43442.3|1
1653932350000|2022-05-30 17:39:10|43463.4|43443.4|43463.4|43443.4|43463.4|43443.4|43463.4|43443.4|1
1653932410000|2022-05-30 17:40:10|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|0
1653932460000|2022-05-30 17:41:00|43463.4|43443.4|43463.4|43443.4|43463.4|43443.4|43463.4|43443.4|0
1653932470000|2022-05-30 17:41:10|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|43463.4|43443.4|0
1653932480000|2022-05-30 17:41:20|43463.4|43443.4|43463.4|43443.4|43463.4|43443.4|43463.4|43443.4|0
1653932490000|2022-05-30 17:41:30|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|0
1653932540000|2022-05-30 17:42:20|43463.4|43443.4|43463.4|43443.4|43463.4|43443.4|43463.4|43443.4|0
1653932550000|2022-05-30 17:42:30|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|0
1653932740000|2022-05-30 17:45:40|43463.4|43443.4|43463.4|43443.4|43463.4|43443.4|43463.4|43443.4|1
1653932750000|2022-05-30 17:45:50|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|0
1653932760000|2022-05-30 17:46:00|43463.7|43443.7|43462.3|43442.3|43463.7|43443.7|43462.3|43442.3|0
1653932860000|2022-05-30 17:47:40|43459.8|43439.8|43461.2|43441.2|43461.2|43441.2|43459.8|43439.8|28
1653932980000|2022-05-30 17:49:40|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|0
1653933050000|2022-05-30 17:50:50|43460.1|43440.1|43460.1|43440.1|43460.1|43440.1|43460.1|43440.1|1
1653933060000|2022-05-30 17:51:00|43457.6|43437.6|43457.6|43437.6|43457.6|43437.6|43457.6|43437.6|2
1653933110000|2022-05-30 17:51:50|||||||||1
1653933130000|2022-05-30 17:52:10|43456.2|43436.2|43456.2|43436.2|43456.2|43436.2|43456.2|43436.2|4
1653933150000|2022-05-30 17:52:30|43459.8|43439.8|43459.8|43439.8|43459.8|43439.8|43459.8|43439.8|1
1653933160000|2022-05-30 17:52:40|43461.2|43441.2|43461.2|43441.2|43461.2|43441.2|43461.2|43441.2|0
1653933190000|2022-05-30 17:53:10|43463.7|43443.7|43463.7|43443.7|43463.7|43443.7|43463.7|43443.7|1
1653933210000|2022-05-30 17:53:30|43460.1|43440.1|43461.2|43441.2|43461.2|43441.2|43460.1|43440.1|2
1653933220000|2022-05-30 17:53:40|43460.1|43440.1|43460.1|43440.1|43460.1|43440.1|43460.1|43440.1|0
1653933240000|2022-05-30 17:54:00|43457.6|43437.6|43457.6|43437.6|43458.7|43438.7|43457.6|43437.6|0
1653933250000|2022-05-30 17:54:10|43458.7|43438.7|43457.6|43437.6|43458.7|43438.7|43457.6|43437.6|4
1653933260000|2022-05-30 17:54:20|43455.1|43435.1|43452.6|43432.6|43455.1|43435.1|43451.2|43431.2|9
1653933280000|2022-05-30 17:54:40|43450.1|43430.1|43445.1|43425.1|43450.1|43430.1|43445.1|43425.1|4
1653933290000|2022-05-30 17:54:50|43446.2|43426.2|43437.6|43417.6|43446.2|43426.2|43437.6|43417.6|13
1653933300000|2022-05-30 17:55:00|43435.1|43415.1|43435.1|43415.1|43435.1|43415.1|43433.7|43413.7|0
1653933310000|2022-05-30 17:55:10|43433.7|43413.7|43431.2|43411.2|43435.1|43415.1|43431.2|43411.2|6
1653933360000|2022-05-30 17:56:00|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|0
1653933420000|2022-05-30 17:57:00|43429|43409|43426.2|43406.2|43429|43409|43425.1|43405.1|2
1653933430000|2022-05-30 17:57:10|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|0
1653933440000|2022-05-30 17:57:20|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|2
1653933450000|2022-05-30 17:57:30|43432.3|43412.3|43435.1|43415.1|43435.1|43415.1|43432.3|43412.3|0
1653933480000|2022-05-30 17:58:00|43436.2|43416.2|43437.6|43417.6|43437.6|43417.6|43436.2|43416.2|1
1653933520000|2022-05-30 17:58:40|43440.1|43420.1|43440.1|43420.1|43440.1|43420.1|43440.1|43420.1|0
1653933540000|2022-05-30 17:59:00|43438.7|43418.7|43425.1|43405.1|43438.7|43418.7|43425.1|43405.1|4
1653933550000|2022-05-30 17:59:10|43422.6|43402.6|43412.6|43392.6|43427.6|43407.6|43412.6|43392.6|5
1653933560000|2022-05-30 17:59:20|43410.1|43390.1|43404.8|43384.8|43410.1|43390.1|43404.8|43384.8|13
1653933570000|2022-05-30 17:59:30|43403.7|43383.7|43403.7|43383.7|43403.7|43383.7|43403.7|43383.7|6
1653933580000|2022-05-30 17:59:40|43402.3|43382.3|43399.5|43379.5|43402.3|43382.3|43399.5|43379.5|4
1653933590000|2022-05-30 17:59:50|43398.1|43378.1|43422.6|43402.6|43422.6|43402.6|43398.1|43378.1|8
1653933600000|2022-05-30 18:00:00|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|1
1653933610000|2022-05-30 18:00:10|43430.1|43410.1|43435.9|43415.9|43435.9|43415.9|43430.1|43410.1|11
1653933620000|2022-05-30 18:00:20|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|2
1653933630000|2022-05-30 18:00:30|43435.9|43415.9|43426.8|43406.8|43435.9|43415.9|43426.8|43406.8|0
1653933640000|2022-05-30 18:00:40|43424|43404|43420.7|43400.7|43424|43404|43420.7|43400.7|3
1653933660000|2022-05-30 18:01:00|43413.7|43393.7|43413.7|43393.7|43413.7|43393.7|43413.7|43393.7|2
1653933700000|2022-05-30 18:01:40|43411.2|43391.2|43412.3|43392.3|43412.3|43392.3|43411.2|43391.2|0
1653933760000|2022-05-30 18:02:40|43413.7|43393.7|43413.7|43393.7|43413.7|43393.7|43413.7|43393.7|1
1653933770000|2022-05-30 18:02:50|43418.7|43398.7|43418.7|43398.7|43418.7|43398.7|43418.7|43398.7|0
1653933800000|2022-05-30 18:03:20|||||||||1
1653933880000|2022-05-30 18:04:40|43419.8|43399.8|43421.2|43401.2|43421.2|43401.2|43419.8|43399.8|0
1653933920000|2022-05-30 18:05:20|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|0
1653933940000|2022-05-30 18:05:40|||||||||1
1653933990000|2022-05-30 18:06:30|43420.9|43400.9|43413.7|43393.7|43420.9|43400.9|43413.7|43393.7|2
1653934080000|2022-05-30 18:08:00|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|0
1653934140000|2022-05-30 18:09:00|43418.7|43398.7|43418.7|43398.7|43418.7|43398.7|43418.7|43398.7|0
1653934200000|2022-05-30 18:10:00|43417.6|43397.6|43417.3|43397.3|43417.6|43397.6|43417.3|43397.3|0
1653934210000|2022-05-30 18:10:10|43418.7|43398.7|43418.7|43398.7|43418.7|43398.7|43418.7|43398.7|0
1653934260000|2022-05-30 18:11:00|43416.2|43396.2|43418.7|43398.7|43418.7|43398.7|43416.2|43396.2|0
1653934320000|2022-05-30 18:12:00|43416.2|43396.2|43418.7|43398.7|43418.7|43398.7|43416.2|43396.2|0
1653934380000|2022-05-30 18:13:00|43416.2|43396.2|43418.7|43398.7|43418.7|43398.7|43416.2|43396.2|0
1653934440000|2022-05-30 18:14:00|43417.6|43397.6|43418.7|43398.7|43418.7|43398.7|43417.6|43397.6|0
1653934470000|2022-05-30 18:14:30|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|1
1653934740000|2022-05-30 18:19:00|43421.2|43401.2|43426.5|43406.5|43426.5|43406.5|43418.7|43398.7|5
1653934750000|2022-05-30 18:19:10|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|0
1653934760000|2022-05-30 18:19:20|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|1
1653934770000|2022-05-30 18:19:30|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|6
1653934790000|2022-05-30 18:19:50|43423.7|43403.7|43425.9|43405.9|43425.9|43405.9|43414.3|43394.3|2
1653934800000|2022-05-30 18:20:00|43427.3|43407.3|43434.8|43414.8|43434.8|43414.8|43427.3|43407.3|4
1653934810000|2022-05-30 18:20:10|43437.3|43417.3|43438.7|43418.7|43440.1|43420.1|43437.3|43417.3|0
1653934820000|2022-05-30 18:20:20|43441.2|43421.2|43441.2|43421.2|43441.2|43421.2|43438.7|43418.7|0
1653934830000|2022-05-30 18:20:30|43442.6|43422.6|43440.1|43420.1|43443.7|43423.7|43440.1|43420.1|0
1653934870000|2022-05-30 18:21:10|43447.6|43427.6|43445.1|43425.1|43447.6|43427.6|43445.1|43425.1|5
1653934890000|2022-05-30 18:21:30|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|1
1653934920000|2022-05-30 18:22:00|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|0
1653935010000|2022-05-30 18:23:30|43442.3|43422.3|43443.4|43423.4|43443.4|43423.4|43442.3|43422.3|1
1653935020000|2022-05-30 18:23:40|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|0
1653935080000|2022-05-30 18:24:40|43443.4|43423.4|43442.3|43422.3|43443.4|43423.4|43442.3|43422.3|1
1653935100000|2022-05-30 18:25:00|43441.2|43421.2|43437.3|43417.3|43441.2|43421.2|43437.3|43417.3|3
1653935260000|2022-05-30 18:27:40|43435.9|43415.9|43435.9|43415.9|43435.9|43415.9|43435.9|43415.9|0
1653935340000|2022-05-30 18:29:00|43432.3|43412.3|43407.3|43387.3|43432.3|43412.3|43407.3|43387.3|8
1653935350000|2022-05-30 18:29:10|43404.5|43384.5|43405.6|43385.6|43405.6|43385.6|43404.5|43384.5|4
1653935370000|2022-05-30 18:29:30|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|7
1653935380000|2022-05-30 18:29:40|43400.9|43380.9|43400.9|43380.9|43400.9|43380.9|43400.9|43380.9|0
1653935390000|2022-05-30 18:29:50|43399.5|43379.5|43398.4|43378.4|43399.5|43379.5|43398.4|43378.4|1
1653948000000|2022-05-30 22:00:00|43446.4|43426.4|43439.9|43419.9|43451.3|43431.3|43431.3|43411.3|4
1653948010000|2022-05-30 22:00:10|43442.4|43422.4|43434.9|43414.9|43443.2|43423.2|43434.9|43414.9|6
1653948020000|2022-05-30 22:00:20|43433.5|43413.5|43424.9|43404.9|43433.5|43413.5|43424.9|43404.9|3
1653948030000|2022-05-30 22:00:30|43417.4|43397.4|43414.9|43394.9|43417.4|43397.4|43414.9|43394.9|0
1653948040000|2022-05-30 22:00:40|||||||||3
1653948050000|2022-05-30 22:00:50|43413.5|43393.5|43414.9|43394.9|43414.9|43394.9|43413.5|43393.5|2
1653948060000|2022-05-30 22:01:00|||||||||1
1653948270000|2022-05-30 22:04:30|43413.8|43393.8|43412.4|43392.4|43413.8|43393.8|43412.4|43392.4|0
1653948370000|2022-05-30 22:06:10|43418.8|43398.8|43417.4|43397.4|43418.8|43398.8|43415.2|43395.2|5
1653948400000|2022-05-30 22:06:40|43419.9|43399.9|43419.9|43399.9|43419.9|43399.9|43419.9|43399.9|0
1653948420000|2022-05-30 22:07:00|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|1
1653948430000|2022-05-30 22:07:10|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|0
1653948440000|2022-05-30 22:07:20|43424.9|43404.9|43427.4|43407.4|43427.4|43407.4|43424.9|43404.9|0
1653948450000|2022-05-30 22:07:30|43429.9|43409.9|43429.9|43409.9|43429.9|43409.9|43429.9|43409.9|0
1653948540000|2022-05-30 22:09:00|43431.3|43411.3|43434.9|43414.9|43434.9|43414.9|43431.3|43411.3|1
1653948550000|2022-05-30 22:09:10|||||||||1
1653948570000|2022-05-30 22:09:30|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|0
1653948590000|2022-05-30 22:09:50|43437.4|43417.4|43437.4|43417.4|43437.4|43417.4|43436.3|43416.3|0
1653948610000|2022-05-30 22:10:10|43436.3|43416.3|43427.4|43407.4|43436.3|43416.3|43427.4|43407.4|4
1653948620000|2022-05-30 22:10:20|||||||||1
1653948630000|2022-05-30 22:10:30|43426.3|43406.3|43426|43406|43426.3|43406.3|43424.9|43404.9|4
1653948640000|2022-05-30 22:10:40|43427.4|43407.4|43429.9|43409.9|43429.9|43409.9|43427.4|43407.4|0
1653948660000|2022-05-30 22:11:00|43428.8|43408.8|43426.3|43406.3|43428.8|43408.8|43426.3|43406.3|4
1653948670000|2022-05-30 22:11:10|43425.3|43405.3|43423.8|43403.8|43425.3|43405.3|43423.8|43403.8|1
1653948680000|2022-05-30 22:11:20|43421.3|43401.3|43423.8|43403.8|43423.8|43403.8|43421.3|43401.3|0
1653948690000|2022-05-30 22:11:30|43421.3|43401.3|43423.8|43403.8|43423.8|43403.8|43421.3|43401.3|0
1653948700000|2022-05-30 22:11:40|43422.4|43402.4|43422.4|43402.4|43423.8|43403.8|43421.3|43401.3|1
1653948710000|2022-05-30 22:11:50|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|1
1653948760000|2022-05-30 22:12:40|43424.9|43404.9|43424.9|43404.9|43424.9|43404.9|43424.9|43404.9|0
1653948780000|2022-05-30 22:13:00|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|0
1653948830000|2022-05-30 22:13:50|43424.9|43404.9|43422.4|43402.4|43424.9|43404.9|43422.4|43402.4|1
1653948870000|2022-05-30 22:14:30|43421|43401|43421|43401|43421|43401|43421|43401|0
1653948960000|2022-05-30 22:16:00|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|0
1653949040000|2022-05-30 22:17:20|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|0
1653949060000|2022-05-30 22:17:40|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|0
1653949070000|2022-05-30 22:17:50|43427.4|43407.4|43427.4|43407.4|43427.4|43407.4|43427.4|43407.4|0
1653949100000|2022-05-30 22:18:20|43429.9|43409.9|43429.9|43409.9|43429.9|43409.9|43429.9|43409.9|0
1653949120000|2022-05-30 22:18:40|43427.4|43407.4|43427.4|43407.4|43427.4|43407.4|43427.4|43407.4|0
1653949130000|2022-05-30 22:18:50|43429.9|43409.9|43429.9|43409.9|43429.9|43409.9|43429.9|43409.9|0
1653949170000|2022-05-30 22:19:30|43431|43411|43429.9|43409.9|43432.4|43412.4|43429.9|43409.9|0
1653949200000|2022-05-30 22:20:00|43428.8|43408.8|43427.4|43407.4|43428.8|43408.8|43427.4|43407.4|2
1653949220000|2022-05-30 22:20:20|43426.3|43406.3|43424.9|43404.9|43426.3|43406.3|43424.9|43404.9|0
1653949300000|2022-05-30 22:21:40|||||||||1
1653949340000|2022-05-30 22:22:20|43422.8|43402.8|43422.8|43402.8|43422.8|43402.8|43422.8|43402.8|0
1653949350000|2022-05-30 22:22:30|43421.4|43401.4|43421.4|43401.4|43421.4|43401.4|43421.4|43401.4|0
1653949390000|2022-05-30 22:23:10|43417.8|43397.8|43409.9|43389.9|43417.8|43397.8|43409.9|43389.9|6
1653949400000|2022-05-30 22:23:20|43408.9|43388.9|43408.9|43388.9|43408.9|43388.9|43408.9|43388.9|0
1653949410000|2022-05-30 22:23:30|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|43407.4|43387.4|0
1653949430000|2022-05-30 22:23:50|43408.9|43388.9|43407.8|43387.8|43408.9|43388.9|43407.8|43387.8|0
1653949450000|2022-05-30 22:24:10|43408.9|43388.9|43408.9|43388.9|43408.9|43388.9|43408.9|43388.9|0
1653949460000|2022-05-30 22:24:20|43414.9|43394.9|43414.9|43394.9|43414.9|43394.9|43414.9|43394.9|1
1653949470000|2022-05-30 22:24:30|43417.8|43397.8|43417.8|43397.8|43417.8|43397.8|43417.8|43397.8|0
1653949490000|2022-05-30 22:24:50|43418.9|43398.9|43420.3|43400.3|43420.3|43400.3|43417.8|43397.8|1
1653949500000|2022-05-30 22:25:00|43419.2|43399.2|43417.8|43397.8|43420.3|43400.3|43417.8|43397.8|0
1653949540000|2022-05-30 22:25:40|43420.3|43400.3|43417.8|43397.8|43420.3|43400.3|43417.8|43397.8|0
1653949560000|2022-05-30 22:26:00|43409.2|43389.2|43401.4|43381.4|43409.2|43389.2|43401.4|43381.4|6
1653949570000|2022-05-30 22:26:10|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|0
1653949620000|2022-05-30 22:27:00|43398.9|43378.9|43398.9|43378.9|43398.9|43378.9|43398.9|43378.9|1
1653949740000|2022-05-30 22:29:00|43397.8|43377.8|43397.8|43377.8|43397.8|43377.8|43397.8|43377.8|1
1653949770000|2022-05-30 22:29:30|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|4
1653949780000|2022-05-30 22:29:40|43403.9|43383.9|43412.8|43392.8|43412.8|43392.8|43403.9|43383.9|2
1653949790000|2022-05-30 22:29:50|43411.4|43391.4|43412.8|43392.8|43412.8|43392.8|43411.4|43391.4|0
1653949800000|2022-05-30 22:30:00|43413.9|43393.9|43414.2|43394.2|43415.3|43395.3|43413.9|43393.9|3
1653949810000|2022-05-30 22:30:10|43412.8|43392.8|43412.8|43392.8|43412.8|43392.8|43412.8|43392.8|0
1653949850000|2022-05-30 22:30:50|43413.9|43393.9|43415.3|43395.3|43415.3|43395.3|43413.9|43393.9|0
1653949900000|2022-05-30 22:31:40|43412.8|43392.8|43412.8|43392.8|43412.8|43392.8|43412.8|43392.8|0
1653949910000|2022-05-30 22:31:50|43411.4|43391.4|43410.3|43390.3|43411.4|43391.4|43410.3|43390.3|1
1653949930000|2022-05-30 22:32:10|||||||||1
1653949940000|2022-05-30 22:32:20|43408.9|43388.9|43408.9|43388.9|43408.9|43388.9|43408.9|43388.9|0
1653950100000|2022-05-30 22:35:00|||||||||2
1653950120000|2022-05-30 22:35:20|43406.4|43386.4|43411.4|43391.4|43411.4|43391.4|43406.4|43386.4|3
1653950140000|2022-05-30 22:35:40|43412.4|43392.4|43412.4|43392.4|43412.4|43392.4|43412.4|43392.4|0
1653950160000|2022-05-30 22:36:00|43411.4|43391.4|43411.4|43391.4|43411.4|43391.4|43411.4|43391.4|0
1653950170000|2022-05-30 22:36:10|||||||||2
1653950180000|2022-05-30 22:36:20|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|0
1653950190000|2022-05-30 22:36:30|43411.4|43391.4|43411.4|43391.4|43411.4|43391.4|43411.4|43391.4|0
1653950200000|2022-05-30 22:36:40|43412.4|43392.4|43409.9|43389.9|43413.9|43393.9|43409.9|43389.9|0
1653950210000|2022-05-30 22:36:50|43411.4|43391.4|43411.4|43391.4|43411.4|43391.4|43411.4|43391.4|0
1653950240000|2022-05-30 22:37:20|43413.9|43393.9|43413.9|43393.9|43413.9|43393.9|43413.9|43393.9|1
1653950270000|2022-05-30 22:37:50|43415|43395|43413.9|43393.9|43415|43395|43413.9|43393.9|0
1653950280000|2022-05-30 22:38:00|43415|43395|43415|43395|43415|43395|43413.9|43393.9|0
1653950290000|2022-05-30 22:38:10|43413.9|43393.9|43413.9|43393.9|43413.9|43393.9|43413.9|43393.9|0
1653950300000|2022-05-30 22:38:20|43415|43395|43413.9|43393.9|43415|43395|43413.9|43393.9|0
1653950320000|2022-05-30 22:38:40|43415|43395|43415|43395|43415|43395|43415|43395|0
1653950330000|2022-05-30 22:38:50|43413.9|43393.9|43415|43395|43415|43395|43413.9|43393.9|0
1653950340000|2022-05-30 22:39:00|43416.4|43396.4|43420.3|43400.3|43420.3|43400.3|43416.4|43396.4|2
1653950350000|2022-05-30 22:39:10|43422.8|43402.8|43422.8|43402.8|43422.8|43402.8|43422.8|43402.8|0
1653950410000|2022-05-30 22:40:10|43424.2|43404.2|43425.3|43405.3|43425.3|43405.3|43424.2|43404.2|1
1653950610000|2022-05-30 22:43:30|43427.5|43407.5|43430.3|43410.3|43430.3|43410.3|43427.5|43407.5|2
1653950630000|2022-05-30 22:43:50|43432.8|43412.8|43432.8|43412.8|43432.8|43412.8|43432.8|43412.8|3
1653950640000|2022-05-30 22:44:00|43433.9|43413.9|43432.8|43412.8|43433.9|43413.9|43432.8|43412.8|2
1653950650000|2022-05-30 22:44:10|43435.3|43415.3|43435.3|43415.3|43435.3|43415.3|43435.3|43415.3|1
1653950690000|2022-05-30 22:44:50|43433.9|43413.9|43433.9|43413.9|43433.9|43413.9|43433.9|43413.9|0
1653950700000|2022-05-30 22:45:00|||||||||3
1653950720000|2022-05-30 22:45:20|43431.4|43411.4|43431.4|43411.4|43431.4|43411.4|43431.4|43411.4|0
1653950730000|2022-05-30 22:45:30|43430.3|43410.3|43425.3|43405.3|43430.3|43410.3|43425.3|43405.3|0
1653950750000|2022-05-30 22:45:50|43427.8|43407.8|43427.8|43407.8|43427.8|43407.8|43427.8|43407.8|0
1653950760000|2022-05-30 22:46:00|43430.3|43410.3|43430.3|43410.3|43430.3|43410.3|43430.3|43410.3|0
1653950950000|2022-05-30 22:49:10|||||||||1
1653951020000|2022-05-30 22:50:20|||||||||1
1653951030000|2022-05-30 22:50:30|43425.3|43405.3|43430.3|43410.3|43430.3|43410.3|43425.3|43405.3|1
1653951110000|2022-05-30 22:51:50|43427.8|43407.8|43425.3|43405.3|43427.8|43407.8|43425.3|43405.3|1
1653951130000|2022-05-30 22:52:10|||||||||1
1653951170000|2022-05-30 22:52:50|||||||||1
1653951180000|2022-05-30 22:53:00|43422.8|43402.8|43424.2|43404.2|43425.3|43405.3|43422.8|43402.8|0
1653951190000|2022-05-30 22:53:10|43422.8|43402.8|43423.9|43403.9|43423.9|43403.9|43422.8|43402.8|0
1653951210000|2022-05-30 22:53:30|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|0
1653951240000|2022-05-30 22:54:00|43424.2|43404.2|43422.8|43402.8|43424.2|43404.2|43422.8|43402.8|0
1653951260000|2022-05-30 22:54:20|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|0
1653951370000|2022-05-30 22:56:10|43426.4|43406.4|43427.8|43407.8|43427.8|43407.8|43426.4|43406.4|0
1653951380000|2022-05-30 22:56:20|43426.7|43406.7|43425.3|43405.3|43426.7|43406.7|43425.3|43405.3|0
1653951400000|2022-05-30 22:56:40|43427.8|43407.8|43427.8|43407.8|43427.8|43407.8|43427.8|43407.8|1
1653951410000|2022-05-30 22:56:50|43428.9|43408.9|43430.3|43410.3|43430.3|43410.3|43428.9|43408.9|0
1653951490000|2022-05-30 22:58:10|43429.2|43409.2|43427.8|43407.8|43429.2|43409.2|43427.8|43407.8|3
1653951530000|2022-05-30 22:58:50|43430.3|43410.3|43430.3|43410.3|43430.3|43410.3|43430.3|43410.3|8
1653951540000|2022-05-30 22:59:00|||||||||1
1653951590000|2022-05-30 22:59:50|||||||||1
1653951600000|2022-05-30 23:00:00|43431.4|43411.4|43436.4|43416.4|43436.4|43416.4|43431.4|43411.4|7
1653951630000|2022-05-30 23:00:30|43437.8|43417.8|43446.1|43426.1|43446.1|43426.1|43437.8|43417.8|8
1653951640000|2022-05-30 23:00:40|43447.5|43427.5|43447.5|43427.5|43447.5|43427.5|43447.5|43427.5|0
1653951650000|2022-05-30 23:00:50|||||||||3
1653951700000|2022-05-30 23:01:40|43448.9|43428.9|43448.9|43428.9|43448.9|43428.9|43448.9|43428.9|0
1653951710000|2022-05-30 23:01:50|43447.5|43427.5|43447.5|43427.5|43447.5|43427.5|43447.5|43427.5|2
1653951720000|2022-05-30 23:02:00|43448.6|43428.6|43450|43430|43450|43430|43448.6|43428.6|2
1653951730000|2022-05-30 23:02:10|43447.5|43427.5|43447.5|43427.5|43447.5|43427.5|43447.5|43427.5|2
1653951760000|2022-05-30 23:02:40|43448.9|43428.9|43450.3|43430.3|43450.3|43430.3|43448.9|43428.9|1
1653951770000|2022-05-30 23:02:50|||||||||1
1653951780000|2022-05-30 23:03:00|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|1
1653951790000|2022-05-30 23:03:10|43446.7|43426.7|43446.7|43426.7|43446.7|43426.7|43446.7|43426.7|2
1653951830000|2022-05-30 23:03:50|43447.8|43427.8|43450.3|43430.3|43450.3|43430.3|43447.8|43427.8|2
1653951840000|2022-05-30 23:04:00|43447.8|43427.8|43442.8|43422.8|43450.3|43430.3|43442.8|43422.8|2
1653951850000|2022-05-30 23:04:10|43445.3|43425.3|43442.8|43422.8|43445.3|43425.3|43442.8|43422.8|0
1653951870000|2022-05-30 23:04:30|43443.9|43423.9|43442.8|43422.8|43445.3|43425.3|43440.3|43420.3|1
1653951880000|2022-05-30 23:04:40|43444.2|43424.2|43444.2|43424.2|43444.2|43424.2|43444.2|43424.2|0
1653951890000|2022-05-30 23:04:50|43442.8|43422.8|43442.8|43422.8|43442.8|43422.8|43442.8|43422.8|0
1653951900000|2022-05-30 23:05:00|43441.7|43421.7|43440.3|43420.3|43441.7|43421.7|43440.3|43420.3|0
1653951930000|2022-05-30 23:05:30|43445.3|43425.3|43447.8|43427.8|43447.8|43427.8|43445.3|43425.3|8
1653951940000|2022-05-30 23:05:40|43451.4|43431.4|43451.4|43431.4|43451.4|43431.4|43451.4|43431.4|1
1653951950000|2022-05-30 23:05:50|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|1
1653951960000|2022-05-30 23:06:00|43452.5|43432.5|43450.3|43430.3|43452.5|43432.5|43450.3|43430.3|1
1653951980000|2022-05-30 23:06:20|43448.1|43428.1|43446.4|43426.4|43448.1|43428.1|43446.4|43426.4|2
1653952010000|2022-05-30 23:06:50|43445.3|43425.3|43445.3|43425.3|43445.3|43425.3|43445.3|43425.3|0
1653952050000|2022-05-30 23:07:30|43443.1|43423.1|43438.1|43418.1|43443.1|43423.1|43438.1|43418.1|5
1653952070000|2022-05-30 23:07:50|43434.2|43414.2|43434.2|43414.2|43434.2|43414.2|43434.2|43414.2|1
1653952080000|2022-05-30 23:08:00|43431.7|43411.7|43431.7|43411.7|43431.7|43411.7|43431.7|43411.7|0
1653952130000|2022-05-30 23:08:50|||||||||2
1653952140000|2022-05-30 23:09:00|43429.2|43409.2|43429.2|43409.2|43429.2|43409.2|43429.2|43409.2|1
1653952190000|2022-05-30 23:09:50|||||||||2
1653952200000|2022-05-30 23:10:00|||||||||1
1653952240000|2022-05-30 23:10:40|43431.4|43411.4|43431.4|43411.4|43431.4|43411.4|43431.4|43411.4|1
1653952250000|2022-05-30 23:10:50|43426.7|43406.7|43426.7|43406.7|43426.7|43406.7|43426.7|43406.7|2
1653952260000|2022-05-30 23:11:00|||||||||2
1653952310000|2022-05-30 23:11:50|||||||||2
1653952320000|2022-05-30 23:12:00|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|0
1653952370000|2022-05-30 23:12:50|||||||||2
1653952410000|2022-05-30 23:13:30|43426.7|43406.7|43426.7|43406.7|43426.7|43406.7|43426.7|43406.7|0
1653952420000|2022-05-30 23:13:40|||||||||1
1653952430000|2022-05-30 23:13:50|||||||||1
1653952490000|2022-05-30 23:14:50|43420.3|43400.3|43420.3|43400.3|43420.3|43400.3|43420.3|43400.3|1
1653952510000|2022-05-30 23:15:10|43421.7|43401.7|43421.7|43401.7|43421.7|43401.7|43421.7|43401.7|0
1653952550000|2022-05-30 23:15:50|||||||||2
1653952560000|2022-05-30 23:16:00|43420.6|43400.6|43416.7|43396.7|43420.6|43400.6|43416.7|43396.7|1
1653952610000|2022-05-30 23:16:50|43414.2|43394.2|43414.2|43394.2|43414.2|43394.2|43414.2|43394.2|2
1653952640000|2022-05-30 23:17:20|43411.7|43391.7|43411.7|43391.7|43411.7|43391.7|43411.7|43391.7|1
1653952670000|2022-05-30 23:17:50|||||||||2
1653952680000|2022-05-30 23:18:00|43410.6|43390.6|43411.7|43391.7|43411.7|43391.7|43410.6|43390.6|2
1653952730000|2022-05-30 23:18:50|43409.2|43389.2|43409.2|43389.2|43409.2|43389.2|43409.2|43389.2|1
1653952790000|2022-05-30 23:19:50|43405.3|43385.3|43405.3|43385.3|43405.3|43385.3|43405.3|43385.3|1
1653952800000|2022-05-30 23:20:00|43406.4|43386.4|43407.8|43387.8|43407.8|43387.8|43406.4|43386.4|3
1653952850000|2022-05-30 23:20:50|||||||||1
1653952890000|2022-05-30 23:21:30|||||||||1
1653952910000|2022-05-30 23:21:50|43406.7|43386.7|43402.8|43382.8|43406.7|43386.7|43402.8|43382.8|4
1653952960000|2022-05-30 23:22:40|43401.7|43381.7|43400.3|43380.3|43401.7|43381.7|43400.3|43380.3|0
1653952970000|2022-05-30 23:22:50|||||||||1
1653952980000|2022-05-30 23:23:00|43395.3|43375.3|43391.7|43371.7|43395.3|43375.3|43391.7|43371.7|3
1653953000000|2022-05-30 23:23:20|43390.6|43370.6|43380.3|43360.3|43390.6|43370.6|43380.3|43360.3|6
1653953010000|2022-05-30 23:23:30|43379.2|43359.2|43380.3|43360.3|43380.3|43360.3|43377.8|43357.8|4
1653953080000|2022-05-30 23:24:40|43381.4|43361.4|43385.3|43365.3|43385.3|43365.3|43381.4|43361.4|2
1653953090000|2022-05-30 23:24:50|43388.9|43368.9|43390.3|43370.3|43390.3|43370.3|43388.9|43368.9|0
1653953110000|2022-05-30 23:25:10|||||||||1
1653953130000|2022-05-30 23:25:30|43389.2|43369.2|43387.8|43367.8|43389.2|43369.2|43387.8|43367.8|0
1653953150000|2022-05-30 23:25:50|||||||||1
1653953180000|2022-05-30 23:26:20|||||||||2
1653953190000|2022-05-30 23:26:30|43388.9|43368.9|43388.9|43368.9|43390.3|43370.3|43387.8|43367.8|0
1653953200000|2022-05-30 23:26:40|43387.8|43367.8|43390.3|43370.3|43390.3|43370.3|43387.8|43367.8|1
1653953250000|2022-05-30 23:27:30|43389.2|43369.2|43387.8|43367.8|43389.2|43369.2|43387.8|43367.8|0
1653953270000|2022-05-30 23:27:50|||||||||1
1653953280000|2022-05-30 23:28:00|43386.7|43366.7|43387.8|43367.8|43387.8|43367.8|43386.7|43366.7|1
1653953310000|2022-05-30 23:28:30|43390.3|43370.3|43390.3|43370.3|43390.3|43370.3|43390.3|43370.3|2
1653953340000|2022-05-30 23:29:00|43391.7|43371.7|43391.7|43371.7|43391.7|43371.7|43391.7|43371.7|1
1653953350000|2022-05-30 23:29:10|43392.8|43372.8|43392.8|43372.8|43392.8|43372.8|43392.8|43372.8|0
1653953360000|2022-05-30 23:29:20|43391.7|43371.7|43391.7|43371.7|43394.2|43374.2|43391.7|43371.7|0
1653953370000|2022-05-30 23:29:30|43394.2|43374.2|43394.2|43374.2|43394.2|43374.2|43394.2|43374.2|0
1653953410000|2022-05-30 23:30:10|43395.3|43375.3|43395.3|43375.3|43395.3|43375.3|43395.3|43375.3|1
1653953420000|2022-05-30 23:30:20|43396.4|43376.4|43400.3|43380.3|43400.3|43380.3|43396.4|43376.4|0
1653953460000|2022-05-30 23:31:00|43401.4|43381.4|43400.3|43380.3|43402.8|43382.8|43400.3|43380.3|1
1653953470000|2022-05-30 23:31:10|||||||||1
1653953480000|2022-05-30 23:31:20|43392.8|43372.8|43390.3|43370.3|43392.8|43372.8|43390.3|43370.3|5
1653953520000|2022-05-30 23:32:00|43392.8|43372.8|43390.3|43370.3|43392.8|43372.8|43390.3|43370.3|0
1653953540000|2022-05-30 23:32:20|43392.8|43372.8|43392.8|43372.8|43392.8|43372.8|43392.8|43372.8|0
1653953550000|2022-05-30 23:32:30|43390.3|43370.3|43390.3|43370.3|43390.3|43370.3|43390.3|43370.3|0
1653953610000|2022-05-30 23:33:30|43387.8|43367.8|43387.8|43367.8|43387.8|43367.8|43387.8|43367.8|1
1653953640000|2022-05-30 23:34:00|43386.7|43366.7|43385.3|43365.3|43386.7|43366.7|43385.3|43365.3|0
1653953650000|2022-05-30 23:34:10|||||||||1
1653953690000|2022-05-30 23:34:50|||||||||2
1653953750000|2022-05-30 23:35:50|||||||||1
1653953760000|2022-05-30 23:36:00|||||||||2
1653953770000|2022-05-30 23:36:10|43384.2|43364.2|43380.3|43360.3|43384.2|43364.2|43380.3|43360.3|3
1653953800000|2022-05-30 23:36:40|43378.9|43358.9|43372.8|43352.8|43378.9|43358.9|43372.8|43352.8|6
1653953810000|2022-05-30 23:36:50|43370.3|43350.3|43369.2|43349.2|43370.3|43350.3|43369.2|43349.2|3
1653953820000|2022-05-30 23:37:00|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|0
1653953830000|2022-05-30 23:37:10|43366.7|43346.7|43365.3|43345.3|43366.7|43346.7|43365.3|43345.3|0
1653953870000|2022-05-30 23:37:50|||||||||1
1653953920000|2022-05-30 23:38:40|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|4
1653953930000|2022-05-30 23:38:50|43365.3|43345.3|43362.5|43342.5|43365.3|43345.3|43361.4|43341.4|4
1653953940000|2022-05-30 23:39:00|43363.9|43343.9|43361.4|43341.4|43363.9|43343.9|43361.4|43341.4|0
1653953950000|2022-05-30 23:39:10|43360|43340|43361.4|43341.4|43361.4|43341.4|43360|43340|0
1653953960000|2022-05-30 23:39:20|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|3
1653953970000|2022-05-30 23:39:30|||||||||1
1653953980000|2022-05-30 23:39:40|43362.8|43342.8|43365.3|43345.3|43365.3|43345.3|43362.8|43342.8|1
1653953990000|2022-05-30 23:39:50|43362.8|43342.8|43365.3|43345.3|43365.3|43345.3|43362.8|43342.8|0
1653954000000|2022-05-30 23:40:00|43364.2|43344.2|43364.2|43344.2|43364.2|43344.2|43364.2|43344.2|0
1653954010000|2022-05-30 23:40:10|43362.8|43342.8|43362.8|43342.8|43362.8|43342.8|43362.8|43342.8|0
1653954040000|2022-05-30 23:40:40|43367.8|43347.8|43369.2|43349.2|43369.2|43349.2|43367.8|43347.8|4
1653954050000|2022-05-30 23:40:50|43370.3|43350.3|43371.7|43351.7|43371.7|43351.7|43370.3|43350.3|0
1653954060000|2022-05-30 23:41:00|43370.6|43350.6|43367.8|43347.8|43370.6|43350.6|43367.8|43347.8|9
1653954070000|2022-05-30 23:41:10|43365.3|43345.3|43362.8|43342.8|43365.3|43345.3|43362.8|43342.8|3
1653954100000|2022-05-30 23:41:40|43353.9|43333.9|43352.8|43332.8|43353.9|43333.9|43352.8|43332.8|2
1653954110000|2022-05-30 23:41:50|43351.4|43331.4|43350.3|43330.3|43351.4|43331.4|43350.3|43330.3|2
1653954120000|2022-05-30 23:42:00|43348.9|43328.9|43340|43320|43348.9|43328.9|43340|43320|5
1653954130000|2022-05-30 23:42:10|43341.1|43321.1|43343.9|43323.9|43343.9|43323.9|43341.1|43321.1|3
1653954180000|2022-05-30 23:43:00|43341.4|43321.4|43340.3|43320.3|43341.4|43321.4|43340.3|43320.3|3
1653954210000|2022-05-30 23:43:30|43338.9|43318.9|43340.3|43320.3|43340.3|43320.3|43336.4|43316.4|1
1653954220000|2022-05-30 23:43:40|||||||||1
1653954230000|2022-05-30 23:43:50|43341.7|43321.7|43345.3|43325.3|43345.3|43325.3|43341.7|43321.7|0
1653954240000|2022-05-30 23:44:00|43346.4|43326.4|43345.3|43325.3|43347.8|43327.8|43345.3|43325.3|1
1653954250000|2022-05-30 23:44:10|||||||||1
1653954300000|2022-05-30 23:45:00|||||||||1
1653954330000|2022-05-30 23:45:30|43342.8|43322.8|43343.9|43323.9|43343.9|43323.9|43342.8|43322.8|1
1653954340000|2022-05-30 23:45:40|43345.3|43325.3|43351.7|43331.7|43351.7|43331.7|43345.3|43325.3|8
1653954350000|2022-05-30 23:45:50|43349.2|43329.2|43349.2|43329.2|43349.2|43329.2|43347.8|43327.8|1
1653954360000|2022-05-30 23:46:00|43347.8|43327.8|43347.8|43327.8|43349.2|43329.2|43347.8|43327.8|1
1653954370000|2022-05-30 23:46:10|||||||||2
1653954380000|2022-05-30 23:46:20|43350.3|43330.3|43348.9|43328.9|43350.3|43330.3|43348.9|43328.9|0
1653954390000|2022-05-30 23:46:30|43351.4|43331.4|43351.4|43331.4|43351.4|43331.4|43351.4|43331.4|6
1653954400000|2022-05-30 23:46:40|43351.7|43331.7|43350.3|43330.3|43351.7|43331.7|43350.3|43330.3|1
1653954410000|2022-05-30 23:46:50|43350|43330|43353.9|43333.9|43353.9|43333.9|43350|43330|0
1653954420000|2022-05-30 23:47:00|43352.8|43332.8|43350.3|43330.3|43352.8|43332.8|43350.3|43330.3|2
1653954430000|2022-05-30 23:47:10|43348.9|43328.9|43351.4|43331.4|43351.4|43331.4|43348.9|43328.9|0
1653954450000|2022-05-30 23:47:30|43352.5|43332.5|43353.9|43333.9|43353.9|43333.9|43351.4|43331.4|0
1653954460000|2022-05-30 23:47:40|43352.8|43332.8|43350.3|43330.3|43352.8|43332.8|43350.3|43330.3|0
1653954470000|2022-05-30 23:47:50|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|0
1653954480000|2022-05-30 23:48:00|43353.9|43333.9|43351.4|43331.4|43353.9|43333.9|43351.4|43331.4|1
1653954490000|2022-05-30 23:48:10|43352.5|43332.5|43351.4|43331.4|43353.9|43333.9|43351.4|43331.4|0
1653954500000|2022-05-30 23:48:20|43352.5|43332.5|43352.8|43332.8|43353.9|43333.9|43351.4|43331.4|0
1653954510000|2022-05-30 23:48:30|43351.4|43331.4|43351.4|43331.4|43352.5|43332.5|43351.4|43331.4|0
1653954530000|2022-05-30 23:48:50|43353.9|43333.9|43355.3|43335.3|43355.3|43335.3|43353.9|43333.9|11
1653954540000|2022-05-30 23:49:00|43357.8|43337.8|43355.3|43335.3|43357.8|43337.8|43355.3|43335.3|1
1653954550000|2022-05-30 23:49:10|43356.7|43336.7|43360.3|43340.3|43360.3|43340.3|43356.7|43336.7|4
1653954570000|2022-05-30 23:49:30|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|0
1653954600000|2022-05-30 23:50:00|43362.8|43342.8|43362.8|43342.8|43362.8|43342.8|43362.8|43342.8|0
1653954610000|2022-05-30 23:50:10|43366.7|43346.7|43366.7|43346.7|43367.8|43347.8|43366.7|43346.7|2
1653954620000|2022-05-30 23:50:20|43367.8|43347.8|43365.3|43345.3|43367.8|43347.8|43365.3|43345.3|0
1653954630000|2022-05-30 23:50:30|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|0
1653954640000|2022-05-30 23:50:40|43366.7|43346.7|43365.3|43345.3|43366.7|43346.7|43365.3|43345.3|0
1653954650000|2022-05-30 23:50:50|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|0
1653954660000|2022-05-30 23:51:00|43366.7|43346.7|43365.3|43345.3|43366.7|43346.7|43365.3|43345.3|0
1653954680000|2022-05-30 23:51:20|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|0
1653954690000|2022-05-30 23:51:30|43370.3|43350.3|43370.3|43350.3|43370.3|43350.3|43370.3|43350.3|1
1653954720000|2022-05-30 23:52:00|43372.8|43352.8|43370.3|43350.3|43372.8|43352.8|43370.3|43350.3|0
1653954770000|2022-05-30 23:52:50|||||||||1
1653954820000|2022-05-30 23:53:40|43372.8|43352.8|43372.8|43352.8|43372.8|43352.8|43372.8|43352.8|0
1653954830000|2022-05-30 23:53:50|43375.3|43355.3|43374.2|43354.2|43375.3|43355.3|43374.2|43354.2|1
1653954840000|2022-05-30 23:54:00|43372.8|43352.8|43372.8|43352.8|43375.3|43355.3|43372.8|43352.8|0
1653954860000|2022-05-30 23:54:20|43375.3|43355.3|43375.3|43355.3|43375.3|43355.3|43375.3|43355.3|1
1653954900000|2022-05-30 23:55:00|43377.8|43357.8|43375.3|43355.3|43377.8|43357.8|43375.3|43355.3|1
1653954920000|2022-05-30 23:55:20|43377.8|43357.8|43375.3|43355.3|43377.8|43357.8|43375.3|43355.3|0
1653954930000|2022-05-30 23:55:30|43377.8|43357.8|43381.7|43361.7|43384.2|43364.2|43377.8|43357.8|0
1653954940000|2022-05-30 23:55:40|43382.8|43362.8|43386.7|43366.7|43386.7|43366.7|43381.7|43361.7|3
1653954950000|2022-05-30 23:55:50|43383.9|43363.9|43382.8|43362.8|43383.9|43363.9|43382.8|43362.8|2
1653954960000|2022-05-30 23:56:00|43383.9|43363.9|43385.3|43365.3|43387.8|43367.8|43382.8|43362.8|1
1653954970000|2022-05-30 23:56:10|43383.9|43363.9|43380.3|43360.3|43385.3|43365.3|43380.3|43360.3|2
1653954990000|2022-05-30 23:56:30|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|1
1653955010000|2022-05-30 23:56:50|43382.8|43362.8|43382.5|43362.5|43385.3|43365.3|43380.3|43360.3|0
1653955020000|2022-05-30 23:57:00|43383.9|43363.9|43385.3|43365.3|43385.3|43365.3|43382.8|43362.8|1
1653955040000|2022-05-30 23:57:20|43386.4|43366.4|43386.4|43366.4|43386.4|43366.4|43386.4|43366.4|1
1653955060000|2022-05-30 23:57:40|43385|43365|43385.3|43365.3|43386.4|43366.4|43382.8|43362.8|1
1653955070000|2022-05-30 23:57:50|43390.3|43370.3|43390.3|43370.3|43390.3|43370.3|43388.2|43368.2|2
1653955080000|2022-05-30 23:58:00|||||||||1
1653955090000|2022-05-30 23:58:10|43391.4|43371.4|43390.3|43370.3|43392.8|43372.8|43390.3|43370.3|1
1653955100000|2022-05-30 23:58:20|43392.8|43372.8|43390.3|43370.3|43392.8|43372.8|43390.3|43370.3|0
1653955110000|2022-05-30 23:58:30|43391.4|43371.4|43391.7|43371.7|43392.8|43372.8|43390.3|43370.3|0
1653955120000|2022-05-30 23:58:40|43390.3|43370.3|43390.3|43370.3|43390.3|43370.3|43390.3|43370.3|0
1653955130000|2022-05-30 23:58:50|||||||||1
1653955150000|2022-05-30 23:59:10|43388.9|43368.9|43388.9|43368.9|43388.9|43368.9|43387.5|43367.5|0
1653955160000|2022-05-30 23:59:20|43387.5|43367.5|43386.4|43366.4|43388.9|43368.9|43386.4|43366.4|4
1653955180000|2022-05-30 23:59:40|43385.3|43365.3|43381.4|43361.4|43385.3|43365.3|43381.4|43361.4|0
1653955190000|2022-05-30 23:59:50|||||||||2
1653955200000|2022-05-31 00:00:00|43382.5|43362.5|43402.5|43382.5|43402.5|43382.5|43380.3|43360.3|25
1653955210000|2022-05-31 00:00:10|43401.4|43381.4|43403.9|43383.9|43403.9|43383.9|43401.4|43381.4|3
1653955220000|2022-05-31 00:00:20|43402.8|43382.8|43405.3|43385.3|43405.3|43385.3|43402.8|43382.8|3
1653955230000|2022-05-31 00:00:30|43406.4|43386.4|43425.3|43405.3|43425.3|43405.3|43406.4|43386.4|5
1653955240000|2022-05-31 00:00:40|43427.8|43407.8|43429.2|43409.2|43429.2|43409.2|43427.8|43407.8|1
1653955260000|2022-05-31 00:01:00|43427.8|43407.8|43422.8|43402.8|43427.8|43407.8|43422.8|43402.8|9
1653955280000|2022-05-31 00:01:20|43421.4|43401.4|43420.3|43400.3|43421.4|43401.4|43418.9|43398.9|0
1653955290000|2022-05-31 00:01:30|43421.4|43401.4|43422.8|43402.8|43422.8|43402.8|43420.3|43400.3|0
1653955300000|2022-05-31 00:01:40|43421.4|43401.4|43417.8|43397.8|43421.4|43401.4|43417.8|43397.8|1
1653955310000|2022-05-31 00:01:50|43415.3|43395.3|43414.2|43394.2|43415.3|43395.3|43414.2|43394.2|2
1653955320000|2022-05-31 00:02:00|43413.2|43393.2|43410.3|43390.3|43413.2|43393.2|43410.3|43390.3|1
1653955330000|2022-05-31 00:02:10|43409.2|43389.2|43397.8|43377.8|43409.2|43389.2|43397.8|43377.8|4
1653955340000|2022-05-31 00:02:20|43398.9|43378.9|43400.3|43380.3|43400.3|43380.3|43397.8|43377.8|0
1653955350000|2022-05-31 00:02:30|43401.4|43381.4|43405.3|43385.3|43405.3|43385.3|43401.4|43381.4|2
1653955360000|2022-05-31 00:02:40|43406.4|43386.4|43408.9|43388.9|43408.9|43388.9|43406.4|43386.4|0
1653955380000|2022-05-31 00:03:00|43406.4|43386.4|43407.8|43387.8|43407.8|43387.8|43405.3|43385.3|0
1653955390000|2022-05-31 00:03:10|43405.3|43385.3|43405.3|43385.3|43405.3|43385.3|43405.3|43385.3|0
1653955400000|2022-05-31 00:03:20|43402.8|43382.8|43400.3|43380.3|43402.8|43382.8|43399.2|43379.2|1
1653955410000|2022-05-31 00:03:30|43399.2|43379.2|43396.4|43376.4|43399.2|43379.2|43396.4|43376.4|0
1653955420000|2022-05-31 00:03:40|43397.8|43377.8|43397.8|43377.8|43398.9|43378.9|43396.4|43376.4|0
1653955430000|2022-05-31 00:03:50|43397.5|43377.5|43398.9|43378.9|43398.9|43378.9|43397.5|43377.5|0
1653955440000|2022-05-31 00:04:00|43400.3|43380.3|43400.3|43380.3|43400.3|43380.3|43395.3|43375.3|1
1653955470000|2022-05-31 00:04:30|43405.3|43385.3|43412.8|43392.8|43412.8|43392.8|43405.3|43385.3|0
1653955480000|2022-05-31 00:04:40|43410.3|43390.3|43415.3|43395.3|43415.3|43395.3|43410.3|43390.3|3
1653955500000|2022-05-31 00:05:00|43412.8|43392.8|43410.7|43390.7|43412.8|43392.8|43410.7|43390.7|4
1653955510000|2022-05-31 00:05:10|43409.2|43389.2|43410.3|43390.3|43410.3|43390.3|43409.2|43389.2|0
1653955520000|2022-05-31 00:05:20|43409.2|43389.2|43405.3|43385.3|43410.3|43390.3|43405.3|43385.3|2
1653955530000|2022-05-31 00:05:30|43407.8|43387.8|43407.8|43387.8|43410.3|43390.3|43406.7|43386.7|0
1653955540000|2022-05-31 00:05:40|43410.3|43390.3|43410.3|43390.3|43410.3|43390.3|43407.8|43387.8|0
1653955550000|2022-05-31 00:05:50|43411.4|43391.4|43415.3|43395.3|43417.8|43397.8|43411.4|43391.4|2
1653955560000|2022-05-31 00:06:00|||||||||1
1653955580000|2022-05-31 00:06:20|43414.2|43394.2|43412.8|43392.8|43414.2|43394.2|43412.8|43392.8|0
1653955600000|2022-05-31 00:06:40|||||||||1
1653955610000|2022-05-31 00:06:50|43411.7|43391.7|43407.8|43387.8|43411.7|43391.7|43407.8|43387.8|1
1653955620000|2022-05-31 00:07:00|43402.8|43382.8|43400.3|43380.3|43402.8|43382.8|43398.9|43378.9|1
1653955630000|2022-05-31 00:07:10|43401.7|43381.7|43410.3|43390.3|43410.3|43390.3|43401.7|43381.7|0
1653955640000|2022-05-31 00:07:20|43412.8|43392.8|43410.3|43390.3|43415.3|43395.3|43410.3|43390.3|1
1653955650000|2022-05-31 00:07:30|43405.3|43385.3|43405.3|43385.3|43405.3|43385.3|43405.3|43385.3|1
1653955660000|2022-05-31 00:07:40|43406.7|43386.7|43406.7|43386.7|43406.7|43386.7|43406.7|43386.7|3
1653955670000|2022-05-31 00:07:50|43404.2|43384.2|43407.8|43387.8|43407.8|43387.8|43402.8|43382.8|1
1653955680000|2022-05-31 00:08:00|43406.7|43386.7|43405.3|43385.3|43406.7|43386.7|43403.9|43383.9|1
1653955690000|2022-05-31 00:08:10|||||||||1
1653955700000|2022-05-31 00:08:20|||||||||2
1653955710000|2022-05-31 00:08:30|43403.9|43383.9|43405.3|43385.3|43405.3|43385.3|43403.9|43383.9|0
1653955730000|2022-05-31 00:08:50|43407.8|43387.8|43405.3|43385.3|43407.8|43387.8|43405.3|43385.3|0
1653955760000|2022-05-31 00:09:20|43400.3|43380.3|43400.3|43380.3|43400.3|43380.3|43400.3|43380.3|3
1653955790000|2022-05-31 00:09:50|43401.4|43381.4|43402.8|43382.8|43402.8|43382.8|43401.4|43381.4|0
1653955800000|2022-05-31 00:10:00|43400.3|43380.3|43400.3|43380.3|43400.3|43380.3|43400.3|43380.3|1
1653955810000|2022-05-31 00:10:10|43395.3|43375.3|43397.8|43377.8|43397.8|43377.8|43395.3|43375.3|1
1653955820000|2022-05-31 00:10:20|43396.7|43376.7|43395.3|43375.3|43396.7|43376.7|43395.3|43375.3|0
1653955860000|2022-05-31 00:11:00|43390.3|43370.3|43386.8|43366.8|43390.3|43370.3|43386.8|43366.8|0
1653955880000|2022-05-31 00:11:20|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|43384.3|43364.3|9
1653955890000|2022-05-31 00:11:30|||||||||1
1653955900000|2022-05-31 00:11:40|43386.8|43366.8|43384.3|43364.3|43386.8|43366.8|43384.3|43364.3|0
1653955910000|2022-05-31 00:11:50|43382.8|43362.8|43385.3|43365.3|43385.3|43365.3|43382.8|43362.8|0
1653955950000|2022-05-31 00:12:30|43387.8|43367.8|43387.8|43367.8|43387.8|43367.8|43387.8|43367.8|1
1653955960000|2022-05-31 00:12:40|43388.9|43368.9|43390.3|43370.3|43390.3|43370.3|43387.8|43367.8|1
1653955970000|2022-05-31 00:12:50|43392.8|43372.8|43392.8|43372.8|43392.8|43372.8|43392.8|43372.8|0
1653955980000|2022-05-31 00:13:00|43393.9|43373.9|43395.3|43375.3|43395.3|43375.3|43393.9|43373.9|1
1653955990000|2022-05-31 00:13:10|43392.8|43372.8|43390.3|43370.3|43392.8|43372.8|43390.3|43370.3|0
1653956000000|2022-05-31 00:13:20|43392.8|43372.8|43392.8|43372.8|43392.8|43372.8|43390.3|43370.3|0
1653956010000|2022-05-31 00:13:30|43395.3|43375.3|43397.8|43377.8|43397.8|43377.8|43392.8|43372.8|0
1653956020000|2022-05-31 00:13:40|43395.3|43375.3|43400.3|43380.3|43400.3|43380.3|43395.3|43375.3|1
1653956030000|2022-05-31 00:13:50|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|0
1653956040000|2022-05-31 00:14:00|43402.5|43382.5|43405.3|43385.3|43405.3|43385.3|43402.5|43382.5|1
1653956050000|2022-05-31 00:14:10|43407.8|43387.8|43410.3|43390.3|43410.3|43390.3|43407.8|43387.8|2
1653956060000|2022-05-31 00:14:20|43409.3|43389.3|43407.8|43387.8|43409.3|43389.3|43407.8|43387.8|2
1653956070000|2022-05-31 00:14:30|43405.3|43385.3|43405.3|43385.3|43405.3|43385.3|43405.3|43385.3|0
1653956080000|2022-05-31 00:14:40|43407.8|43387.8|43405.3|43385.3|43407.8|43387.8|43405.3|43385.3|0
1653956090000|2022-05-31 00:14:50|43404.3|43384.3|43402.8|43382.8|43404.3|43384.3|43402.8|43382.8|0
1653956100000|2022-05-31 00:15:00|43405.3|43385.3|43407.8|43387.8|43407.8|43387.8|43405.3|43385.3|3
1653956130000|2022-05-31 00:15:30|43404.3|43384.3|43401.8|43381.8|43404.3|43384.3|43401.8|43381.8|1
1653956140000|2022-05-31 00:15:40|43400.7|43380.7|43400.7|43380.7|43400.7|43380.7|43400.7|43380.7|0
1653956150000|2022-05-31 00:15:50|43399.3|43379.3|43399.3|43379.3|43399.3|43379.3|43399.3|43379.3|0
1653956160000|2022-05-31 00:16:00|43401.8|43381.8|43396.8|43376.8|43401.8|43381.8|43395.3|43375.3|3
1653956170000|2022-05-31 00:16:10|43395.3|43375.3|43395.3|43375.3|43395.3|43375.3|43395.3|43375.3|0
1653956180000|2022-05-31 00:16:20|||||||||4
1653956200000|2022-05-31 00:16:40|43397.8|43377.8|43397.8|43377.8|43397.8|43377.8|43395.3|43375.3|1
1653956220000|2022-05-31 00:17:00|43395.3|43375.3|43395.3|43375.3|43397.8|43377.8|43395.3|43375.3|1
1653956250000|2022-05-31 00:17:30|||||||||2
1653956260000|2022-05-31 00:17:40|43397.8|43377.8|43395.3|43375.3|43397.8|43377.8|43395.3|43375.3|0
1653956270000|2022-05-31 00:17:50|43397.8|43377.8|43397.8|43377.8|43397.8|43377.8|43397.8|43377.8|0
1653956280000|2022-05-31 00:18:00|43396.8|43376.8|43385.3|43365.3|43396.8|43376.8|43385.3|43365.3|1
1653956290000|2022-05-31 00:18:10|43384.3|43364.3|43383.9|43363.9|43384.3|43364.3|43383.9|43363.9|0
1653956300000|2022-05-31 00:18:20|43385.3|43365.3|43382.8|43362.8|43385.3|43365.3|43382.8|43362.8|0
1653956310000|2022-05-31 00:18:30|43383.9|43363.9|43382.8|43362.8|43385.3|43365.3|43382.8|43362.8|1
1653956320000|2022-05-31 00:18:40|43383.9|43363.9|43375.3|43355.3|43385.3|43365.3|43375.3|43355.3|3
1653956330000|2022-05-31 00:18:50|||||||||1
1653956340000|2022-05-31 00:19:00|43374.3|43354.3|43370.3|43350.3|43375.3|43355.3|43370.3|43350.3|2
1653956350000|2022-05-31 00:19:10|43371.4|43351.4|43367.8|43347.8|43372.8|43352.8|43367.8|43347.8|0
1653956360000|2022-05-31 00:19:20|43363.9|43343.9|43365.3|43345.3|43365.3|43345.3|43363.9|43343.9|3
1653956370000|2022-05-31 00:19:30|43363.2|43343.2|43360.3|43340.3|43363.2|43343.2|43360.3|43340.3|0
1653956380000|2022-05-31 00:19:40|43364.3|43344.3|43365.3|43345.3|43365.3|43345.3|43362.8|43342.8|0
1653956390000|2022-05-31 00:19:50|43362.8|43342.8|43360.3|43340.3|43362.8|43342.8|43360.3|43340.3|1
1653956400000|2022-05-31 00:20:00|43361.4|43341.4|43361.4|43341.4|43365.3|43345.3|43360.3|43340.3|4
1653956410000|2022-05-31 00:20:10|43362.8|43342.8|43360.3|43340.3|43362.8|43342.8|43360.3|43340.3|0
1653956440000|2022-05-31 00:20:40|43361.4|43341.4|43361.4|43341.4|43363.9|43343.9|43361.4|43341.4|4
1653956450000|2022-05-31 00:20:50|43360.3|43340.3|43341.4|43321.4|43360.3|43340.3|43340.3|43320.3|3
1653956460000|2022-05-31 00:21:00|43342.8|43322.8|43330.3|43310.3|43342.8|43322.8|43325.3|43305.3|5
1653956480000|2022-05-31 00:21:20|43331.4|43311.4|43330.3|43310.3|43332.8|43312.8|43330.3|43310.3|0
1653956490000|2022-05-31 00:21:30|43325.3|43305.3|43322.8|43302.8|43325.3|43305.3|43322.8|43302.8|3
1653956500000|2022-05-31 00:21:40|||||||||2
1653956510000|2022-05-31 00:21:50|43321.8|43301.8|43310.7|43290.7|43321.8|43301.8|43310.7|43290.7|10
1653956520000|2022-05-31 00:22:00|43309.3|43289.3|43306.8|43286.8|43309.3|43289.3|43304.3|43284.3|3
1653956530000|2022-05-31 00:22:10|43305.7|43285.7|43306.8|43286.8|43306.8|43286.8|43304.3|43284.3|0
1653956540000|2022-05-31 00:22:20|43307.8|43287.8|43307.8|43287.8|43307.8|43287.8|43305.7|43285.7|4
1653956550000|2022-05-31 00:22:30|43306.8|43286.8|43308.2|43288.2|43308.2|43288.2|43306.8|43286.8|0
1653956560000|2022-05-31 00:22:40|43306.8|43286.8|43306.8|43286.8|43306.8|43286.8|43306.8|43286.8|3
1653956570000|2022-05-31 00:22:50|||||||||2
1653956580000|2022-05-31 00:23:00|43305.7|43285.7|43305.7|43285.7|43305.7|43285.7|43305.7|43285.7|4
1653956590000|2022-05-31 00:23:10|43301.4|43281.4|43295.3|43275.3|43301.4|43281.4|43295.3|43275.3|7
1653956600000|2022-05-31 00:23:20|43294.3|43274.3|43290.3|43270.3|43295.3|43275.3|43287.8|43267.8|4
1653956610000|2022-05-31 00:23:30|||||||||2
1653956630000|2022-05-31 00:23:50|43289.3|43269.3|43290.3|43270.3|43290.3|43270.3|43289.3|43269.3|1
1653956640000|2022-05-31 00:24:00|43289.3|43269.3|43289.3|43269.3|43289.3|43269.3|43286.8|43266.8|1
1653956650000|2022-05-31 00:24:10|43288.2|43268.2|43286.8|43266.8|43288.2|43268.2|43286.8|43266.8|0
1653956660000|2022-05-31 00:24:20|43289.3|43269.3|43296.8|43276.8|43296.8|43276.8|43289.3|43269.3|2
1653956670000|2022-05-31 00:24:30|43298.2|43278.2|43296.8|43276.8|43298.2|43278.2|43296.8|43276.8|3
1653956680000|2022-05-31 00:24:40|43297.8|43277.8|43297.8|43277.8|43299.3|43279.3|43297.8|43277.8|0
1653956690000|2022-05-31 00:24:50|43300.3|43280.3|43301.4|43281.4|43301.4|43281.4|43300.3|43280.3|6
1653956700000|2022-05-31 00:25:00|43300.3|43280.3|43292.8|43272.8|43300.3|43280.3|43292.8|43272.8|3
1653956710000|2022-05-31 00:25:10|43295.3|43275.3|43295.3|43275.3|43295.3|43275.3|43295.3|43275.3|2
1653956720000|2022-05-31 00:25:20|43294.3|43274.3|43294.3|43274.3|43294.3|43274.3|43294.3|43274.3|0
1653956730000|2022-05-31 00:25:30|43293.2|43273.2|43290.7|43270.7|43293.2|43273.2|43290.7|43270.7|4
1653956750000|2022-05-31 00:25:50|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|43290.7|43270.7|0
1653956760000|2022-05-31 00:26:00|43290.7|43270.7|43290.7|43270.7|43290.7|43270.7|43288.2|43268.2|1
1653956770000|2022-05-31 00:26:10|43289.6|43269.6|43291.8|43271.8|43291.8|43271.8|43289.6|43269.6|6
1653956780000|2022-05-31 00:26:20|43294.3|43274.3|43294.3|43274.3|43294.3|43274.3|43294.3|43274.3|0
1653956790000|2022-05-31 00:26:30|43295.3|43275.3|43295.3|43275.3|43295.3|43275.3|43295.3|43275.3|0
1653956810000|2022-05-31 00:26:50|43293.2|43273.2|43289.3|43269.3|43293.2|43273.2|43289.3|43269.3|1
1653956820000|2022-05-31 00:27:00|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|4
1653956830000|2022-05-31 00:27:10|43290.7|43270.7|43280.3|43260.3|43290.7|43270.7|43280.3|43260.3|12
1653956840000|2022-05-31 00:27:20|43282.5|43262.5|43280.3|43260.3|43285.3|43265.3|43280.3|43260.3|3
1653956850000|2022-05-31 00:27:30|43277.8|43257.8|43276.4|43256.4|43277.8|43257.8|43275.3|43255.3|0
1653956860000|2022-05-31 00:27:40|43277.8|43257.8|43276.8|43256.8|43277.8|43257.8|43275.3|43255.3|7
1653956870000|2022-05-31 00:27:50|43276.4|43256.4|43277.8|43257.8|43277.8|43257.8|43276.4|43256.4|0
1653956880000|2022-05-31 00:28:00|43278.9|43258.9|43280.3|43260.3|43280.3|43260.3|43278.9|43258.9|3
1653956890000|2022-05-31 00:28:10|43282.8|43262.8|43280.3|43260.3|43282.8|43262.8|43280.3|43260.3|4
1653956900000|2022-05-31 00:28:20|||||||||1
1653956910000|2022-05-31 00:28:30|43277.8|43257.8|43276.8|43256.8|43277.8|43257.8|43276.8|43256.8|0
1653956930000|2022-05-31 00:28:50|43277.8|43257.8|43276.8|43256.8|43277.8|43257.8|43276.8|43256.8|0
1653956940000|2022-05-31 00:29:00|43275.3|43255.3|43275.3|43255.3|43275.3|43255.3|43274.3|43254.3|3
1653956950000|2022-05-31 00:29:10|43272.8|43252.8|43275.3|43255.3|43275.3|43255.3|43272.8|43252.8|0
1653956960000|2022-05-31 00:29:20|43276.8|43256.8|43276.8|43256.8|43276.8|43256.8|43276.8|43256.8|0
1653956970000|2022-05-31 00:29:30|43275.3|43255.3|43275.4|43255.4|43275.4|43255.4|43275.3|43255.3|0
1653956980000|2022-05-31 00:29:40|43274.3|43254.3|43270.4|43250.4|43274.3|43254.3|43270.4|43250.4|2
1653956990000|2022-05-31 00:29:50|43272.9|43252.9|43266.8|43246.8|43273.2|43253.2|43266.8|43246.8|6
1653957000000|2022-05-31 00:30:00|43264.3|43244.3|43265.4|43245.4|43265.4|43245.4|43260.4|43240.4|4
1653957010000|2022-05-31 00:30:10|43262.5|43242.5|43265.4|43245.4|43267.9|43247.9|43262.5|43242.5|11
1653957020000|2022-05-31 00:30:20|43266.4|43246.4|43265.4|43245.4|43266.4|43246.4|43262.9|43242.9|2
1653957030000|2022-05-31 00:30:30|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|1
1653957040000|2022-05-31 00:30:40|43260.4|43240.4|43260.4|43240.4|43260.4|43240.4|43259.3|43239.3|5
1653957050000|2022-05-31 00:30:50|43261.4|43241.4|43261.4|43241.4|43261.4|43241.4|43261.4|43241.4|4
1653957060000|2022-05-31 00:31:00|43260.4|43240.4|43260.4|43240.4|43260.4|43240.4|43260.4|43240.4|6
1653957070000|2022-05-31 00:31:10|43259.3|43239.3|43255.4|43235.4|43259.3|43239.3|43255.4|43235.4|7
1653957080000|2022-05-31 00:31:20|43252.9|43232.9|43255.4|43235.4|43256.4|43236.4|43252.9|43232.9|1
1653957090000|2022-05-31 00:31:30|43256.4|43236.4|43257.9|43237.9|43257.9|43237.9|43256.4|43236.4|5
1653957110000|2022-05-31 00:31:50|43258.9|43238.9|43257.9|43237.9|43260.4|43240.4|43257.9|43237.9|1
1653957120000|2022-05-31 00:32:00|43260.4|43240.4|43255.4|43235.4|43260.4|43240.4|43254.3|43234.3|2
1653957130000|2022-05-31 00:32:10|43260.4|43240.4|43265.4|43245.4|43265.4|43245.4|43260.4|43240.4|8
1653957140000|2022-05-31 00:32:20|43262.9|43242.9|43262.9|43242.9|43262.9|43242.9|43260.4|43240.4|0
1653957150000|2022-05-31 00:32:30|43261.4|43241.4|43263.9|43243.9|43263.9|43243.9|43260|43240|0
1653957160000|2022-05-31 00:32:40|43262.9|43242.9|43260.4|43240.4|43262.9|43242.9|43260.4|43240.4|3
1653957170000|2022-05-31 00:32:50|43261.4|43241.4|43260.4|43240.4|43262.9|43242.9|43260.4|43240.4|1
1653957180000|2022-05-31 00:33:00|43259.3|43239.3|43255.4|43235.4|43260.4|43240.4|43252.9|43232.9|6
1653957200000|2022-05-31 00:33:20|43256.4|43236.4|43258.9|43238.9|43258.9|43238.9|43256.4|43236.4|0
1653957210000|2022-05-31 00:33:30|43263.9|43243.9|43265.4|43245.4|43265.4|43245.4|43263.9|43243.9|2
1653957230000|2022-05-31 00:33:50|43264.3|43244.3|43265.4|43245.4|43265.4|43245.4|43258.9|43238.9|3
1653957240000|2022-05-31 00:34:00|43264.3|43244.3|43260.4|43240.4|43264.3|43244.3|43260.4|43240.4|4
1653957250000|2022-05-31 00:34:10|43261.4|43241.4|43265.4|43245.4|43267.9|43247.9|43261.4|43241.4|3
1653957290000|2022-05-31 00:34:50|43264.3|43244.3|43260.4|43240.4|43264.3|43244.3|43260.4|43240.4|4
1653957300000|2022-05-31 00:35:00|43262.9|43242.9|43265.4|43245.4|43268.9|43248.9|43262.9|43242.9|8
1653957310000|2022-05-31 00:35:10|43266.4|43246.4|43265.4|43245.4|43267.9|43247.9|43265.4|43245.4|1
1653957320000|2022-05-31 00:35:20|43267.9|43247.9|43267.9|43247.9|43267.9|43247.9|43267.9|43247.9|0
1653957330000|2022-05-31 00:35:30|43268.9|43248.9|43276.8|43256.8|43277.9|43257.9|43268.9|43248.9|0
1653957340000|2022-05-31 00:35:40|43277.9|43257.9|43282.9|43262.9|43282.9|43262.9|43277.9|43257.9|1
1653957350000|2022-05-31 00:35:50|43280.4|43260.4|43280.4|43260.4|43280.4|43260.4|43280.4|43260.4|0
1653957360000|2022-05-31 00:36:00|43277.9|43257.9|43276.4|43256.4|43277.9|43257.9|43276.4|43256.4|1
1653957370000|2022-05-31 00:36:10|43277.9|43257.9|43275.4|43255.4|43277.9|43257.9|43275.4|43255.4|1
1653957380000|2022-05-31 00:36:20|43274.3|43254.3|43275.4|43255.4|43276.4|43256.4|43274.3|43254.3|0
1653957390000|2022-05-31 00:36:30|43276.4|43256.4|43277.9|43257.9|43277.9|43257.9|43276.4|43256.4|2
1653957410000|2022-05-31 00:36:50|43278.9|43258.9|43281.4|43261.4|43281.4|43261.4|43278.9|43258.9|4
1653957420000|2022-05-31 00:37:00|||||||||1
1653957430000|2022-05-31 00:37:10|43282.5|43262.5|43282.9|43262.9|43283.9|43263.9|43281.4|43261.4|0
1653957440000|2022-05-31 00:37:20|43285.4|43265.4|43280.4|43260.4|43285.4|43265.4|43280.4|43260.4|0
1653957450000|2022-05-31 00:37:30|43282.9|43262.9|43280.4|43260.4|43282.9|43262.9|43280.4|43260.4|0
1653957470000|2022-05-31 00:37:50|43281.4|43261.4|43282.9|43262.9|43282.9|43262.9|43281.4|43261.4|1
1653957480000|2022-05-31 00:38:00|43280.4|43260.4|43277.9|43257.9|43280.4|43260.4|43277.9|43257.9|4
1653957490000|2022-05-31 00:38:10|43275.4|43255.4|43270.4|43250.4|43275.4|43255.4|43270.4|43250.4|7
1653957500000|2022-05-31 00:38:20|43271.4|43251.4|43271.8|43251.8|43272.9|43252.9|43271.4|43251.4|1
1653957510000|2022-05-31 00:38:30|43267.9|43247.9|43268.9|43248.9|43270.4|43250.4|43267.9|43247.9|2
1653957520000|2022-05-31 00:38:40|43270.4|43250.4|43267.9|43247.9|43270.4|43250.4|43267.9|43247.9|0
1653957530000|2022-05-31 00:38:50|43268.9|43248.9|43267.9|43247.9|43270.4|43250.4|43267.9|43247.9|1
1653957540000|2022-05-31 00:39:00|43268.9|43248.9|43268.9|43248.9|43270.4|43250.4|43267.9|43247.9|2
1653957550000|2022-05-31 00:39:10|43270|43250|43278.2|43258.2|43278.2|43258.2|43270|43250|2
1653957560000|2022-05-31 00:39:20|43277.9|43257.9|43282.9|43262.9|43282.9|43262.9|43277.9|43257.9|2
1653957570000|2022-05-31 00:39:30|43281.8|43261.8|43278.9|43258.9|43282.9|43262.9|43278.9|43258.9|2
1653957580000|2022-05-31 00:39:40|43280.4|43260.4|43278.9|43258.9|43280.4|43260.4|43278.9|43258.9|0
1653957590000|2022-05-31 00:39:50|43281.4|43261.4|43280.4|43260.4|43282.9|43262.9|43280.4|43260.4|1
1653957600000|2022-05-31 00:40:00|43278.9|43258.9|43268.9|43248.9|43278.9|43258.9|43268.9|43248.9|5
1653957610000|2022-05-31 00:40:10|43270.4|43250.4|43275.4|43255.4|43275.4|43255.4|43270.4|43250.4|4
1653957620000|2022-05-31 00:40:20|43277.9|43257.9|43277.9|43257.9|43277.9|43257.9|43277.9|43257.9|1
1653957660000|2022-05-31 00:41:00|43279.3|43259.3|43280.4|43260.4|43280.4|43260.4|43277.9|43257.9|12
1653957670000|2022-05-31 00:41:10|43281.8|43261.8|43284.3|43264.3|43284.3|43264.3|43281.8|43261.8|1
1653957680000|2022-05-31 00:41:20|43291.8|43271.8|43292.9|43272.9|43292.9|43272.9|43291.8|43271.8|4
1653957690000|2022-05-31 00:41:30|43293.9|43273.9|43300.4|43280.4|43300.4|43280.4|43293.9|43273.9|2
1653957710000|2022-05-31 00:41:50|43302.9|43282.9|43302.9|43282.9|43302.9|43282.9|43302.9|43282.9|1
1653957720000|2022-05-31 00:42:00|43301.4|43281.4|43295.4|43275.4|43301.4|43281.4|43295.4|43275.4|2
1653957730000|2022-05-31 00:42:10|43290.4|43270.4|43295.4|43275.4|43295.4|43275.4|43290.4|43270.4|2
1653957740000|2022-05-31 00:42:20|43292.9|43272.9|43290.4|43270.4|43292.9|43272.9|43290.4|43270.4|1
1653957750000|2022-05-31 00:42:30|43288.9|43268.9|43285.4|43265.4|43290.4|43270.4|43285.4|43265.4|0
1653957780000|2022-05-31 00:43:00|43282.9|43262.9|43271.4|43251.4|43282.9|43262.9|43268.9|43248.9|5
1653957790000|2022-05-31 00:43:10|43270.4|43250.4|43270.4|43250.4|43270.4|43250.4|43270.4|43250.4|0
1653957800000|2022-05-31 00:43:20|43268.9|43248.9|43270.4|43250.4|43270.4|43250.4|43268.9|43248.9|0
1653957810000|2022-05-31 00:43:30|43271.4|43251.4|43270.4|43250.4|43272.9|43252.9|43270.4|43250.4|0
1653957820000|2022-05-31 00:43:40|43272.9|43252.9|43272.9|43252.9|43272.9|43252.9|43272.9|43252.9|0
1653957830000|2022-05-31 00:43:50|43270.4|43250.4|43272.9|43252.9|43272.9|43252.9|43270.4|43250.4|1
1653957840000|2022-05-31 00:44:00|43273.9|43253.9|43277.9|43257.9|43277.9|43257.9|43273.9|43253.9|0
1653957860000|2022-05-31 00:44:20|43280.4|43260.4|43280.4|43260.4|43280.4|43260.4|43280.4|43260.4|1
1653957880000|2022-05-31 00:44:40|43282.9|43262.9|43280.4|43260.4|43282.9|43262.9|43280.4|43260.4|2
1653957890000|2022-05-31 00:44:50|43282.9|43262.9|43285.4|43265.4|43285.4|43265.4|43282.9|43262.9|0
1653957900000|2022-05-31 00:45:00|43284.3|43264.3|43280.4|43260.4|43284.3|43264.3|43280.4|43260.4|1
1653957910000|2022-05-31 00:45:10|||||||||1
1653957920000|2022-05-31 00:45:20|||||||||1
1653957940000|2022-05-31 00:45:40|43281.4|43261.4|43281.4|43261.4|43281.4|43261.4|43281.4|43261.4|1
1653957960000|2022-05-31 00:46:00|||||||||2
1653957970000|2022-05-31 00:46:10|43280.4|43260.4|43280.4|43260.4|43280.4|43260.4|43280.4|43260.4|2
1653957980000|2022-05-31 00:46:20|43279.3|43259.3|43273.9|43253.9|43280.4|43260.4|43273.9|43253.9|5
1653957990000|2022-05-31 00:46:30|43272.9|43252.9|43260.4|43240.4|43272.9|43252.9|43260.4|43240.4|9
1653958000000|2022-05-31 00:46:40|43262.9|43242.9|43262.9|43242.9|43262.9|43242.9|43262.9|43242.9|1
1653958010000|2022-05-31 00:46:50|43260.4|43240.4|43260.4|43240.4|43262.9|43242.9|43260.4|43240.4|5
1653958020000|2022-05-31 00:47:00|||||||||3
1653958030000|2022-05-31 00:47:10|43255.4|43235.4|43254.3|43234.3|43255.4|43235.4|43254.3|43234.3|14
1653958040000|2022-05-31 00:47:20|43253.2|43233.2|43241.8|43221.8|43254.3|43234.3|43241.8|43221.8|20
1653958050000|2022-05-31 00:47:30|43240.4|43220.4|43247.9|43227.9|43247.9|43227.9|43238.9|43218.9|4
1653958060000|2022-05-31 00:47:40|43250.4|43230.4|43255.4|43235.4|43255.4|43235.4|43250.4|43230.4|2
1653958080000|2022-05-31 00:48:00|43250.4|43230.4|43250.4|43230.4|43252.9|43232.9|43249.3|43229.3|2
1653958090000|2022-05-31 00:48:10|43251.4|43231.4|43251.4|43231.4|43251.4|43231.4|43250.4|43230.4|3
1653958100000|2022-05-31 00:48:20|43250.4|43230.4|43253.9|43233.9|43253.9|43233.9|43250.4|43230.4|0
1653958110000|2022-05-31 00:48:30|43255.4|43235.4|43255.4|43235.4|43256.8|43236.8|43255.4|43235.4|3
1653958120000|2022-05-31 00:48:40|43254.3|43234.3|43255.4|43235.4|43255.4|43235.4|43252.9|43232.9|2
1653958130000|2022-05-31 00:48:50|43254.3|43234.3|43252.9|43232.9|43255.4|43235.4|43252.9|43232.9|2
1653958140000|2022-05-31 00:49:00|43251.8|43231.8|43240.4|43220.4|43251.8|43231.8|43237.9|43217.9|7
1653958150000|2022-05-31 00:49:10|43242.9|43222.9|43242.9|43222.9|43244.3|43224.3|43242.9|43222.9|2
1653958160000|2022-05-31 00:49:20|43244.3|43224.3|43245.4|43225.4|43245.4|43225.4|43242.9|43222.9|1
1653958170000|2022-05-31 00:49:30|43242.9|43222.9|43237.9|43217.9|43242.9|43222.9|43237.9|43217.9|3
1653958180000|2022-05-31 00:49:40|43235.4|43215.4|43224.3|43204.3|43235.4|43215.4|43224.3|43204.3|7
1653958190000|2022-05-31 00:49:50|43225.4|43205.4|43221.4|43201.4|43225.4|43205.4|43221.4|43201.4|0
1653958200000|2022-05-31 00:50:00|43222.5|43202.5|43220.4|43200.4|43222.9|43202.9|43218.9|43198.9|4
1653958210000|2022-05-31 00:50:10|43221.4|43201.4|43221.5|43201.5|43221.5|43201.5|43219|43199|1
1653958220000|2022-05-31 00:50:20|43220.4|43200.4|43231.5|43211.5|43231.8|43211.8|43220.4|43200.4|4
1653958230000|2022-05-31 00:50:30|43232.9|43212.9|43232.9|43212.9|43235.4|43215.4|43232.9|43212.9|0
1653958240000|2022-05-31 00:50:40|43230.4|43210.4|43231.8|43211.8|43234.3|43214.3|43230.4|43210.4|1
1653958250000|2022-05-31 00:50:50|43232.9|43212.9|43231.5|43211.5|43232.9|43212.9|43229|43209|1
1653958260000|2022-05-31 00:51:00|43232.9|43212.9|43232.9|43212.9|43234|43214|43227.9|43207.9|3
1653958270000|2022-05-31 00:51:10|43235.4|43215.4|43234.3|43214.3|43235.4|43215.4|43230.4|43210.4|1
1653958280000|2022-05-31 00:51:20|43232.9|43212.9|43230.4|43210.4|43235.4|43215.4|43230.4|43210.4|7
1653958290000|2022-05-31 00:51:30|43231.8|43211.8|43230.4|43210.4|43232.9|43212.9|43230.4|43210.4|0
1653958300000|2022-05-31 00:51:40|43231.8|43211.8|43227.9|43207.9|43231.8|43211.8|43227.9|43207.9|4
1653958310000|2022-05-31 00:51:50|43228.2|43208.2|43229.3|43209.3|43229.3|43209.3|43226.8|43206.8|0
1653958320000|2022-05-31 00:52:00|43228.2|43208.2|43227.9|43207.9|43228.2|43208.2|43226.8|43206.8|1
1653958330000|2022-05-31 00:52:10|43229|43209|43231.8|43211.8|43231.8|43211.8|43229|43209|2
1653958340000|2022-05-31 00:52:20|43235.4|43215.4|43237.9|43217.9|43237.9|43217.9|43235.4|43215.4|3
1653958350000|2022-05-31 00:52:30|43240.4|43220.4|43237.9|43217.9|43240.4|43220.4|43237.9|43217.9|4
1653958360000|2022-05-31 00:52:40|43236.8|43216.8|43235.4|43215.4|43236.8|43216.8|43235.4|43215.4|1
1653958370000|2022-05-31 00:52:50|||||||||1
1653958390000|2022-05-31 00:53:10|||||||||1
1653958400000|2022-05-31 00:53:20|43244|43224|43249|43229|43249|43229|43244|43224|4
1653958410000|2022-05-31 00:53:30|43250.4|43230.4|43245.4|43225.4|43250.4|43230.4|43244.3|43224.3|0
1653958420000|2022-05-31 00:53:40|43244|43224|43245.4|43225.4|43245.4|43225.4|43242.9|43222.9|1
1653958430000|2022-05-31 00:53:50|43244.3|43224.3|43242.9|43222.9|43244.3|43224.3|43242.9|43222.9|1
1653958440000|2022-05-31 00:54:00|||||||||1
1653958450000|2022-05-31 00:54:10|43240.4|43220.4|43241.5|43221.5|43242.9|43222.9|43240.4|43220.4|1
1653958460000|2022-05-31 00:54:20|43241.8|43221.8|43241.5|43221.5|43242.9|43222.9|43239|43219|6
1653958470000|2022-05-31 00:54:30|43242.9|43222.9|43242.9|43222.9|43244.3|43224.3|43240.4|43220.4|0
1653958480000|2022-05-31 00:54:40|43241.8|43221.8|43240.4|43220.4|43241.8|43221.8|43240.4|43220.4|0
1653958490000|2022-05-31 00:54:50|43242.9|43222.9|43242.9|43222.9|43242.9|43222.9|43241.8|43221.8|1
1653958500000|2022-05-31 00:55:00|43245.4|43225.4|43245.4|43225.4|43250.4|43230.4|43245.4|43225.4|7
1653958510000|2022-05-31 00:55:10|43242.9|43222.9|43240.4|43220.4|43245.4|43225.4|43240.4|43220.4|0
1653958520000|2022-05-31 00:55:20|43241.5|43221.5|43240.4|43220.4|43242.9|43222.9|43240.4|43220.4|1
1653958530000|2022-05-31 00:55:30|43241.8|43221.8|43242.9|43222.9|43242.9|43222.9|43240.4|43220.4|1
1653958540000|2022-05-31 00:55:40|43244|43224|43240.4|43220.4|43244.3|43224.3|43240.4|43220.4|0
1653958550000|2022-05-31 00:55:50|||||||||3
1653958560000|2022-05-31 00:56:00|43239.3|43219.3|43234.3|43214.3|43239.3|43219.3|43234.3|43214.3|4
1653958570000|2022-05-31 00:56:10|43232.9|43212.9|43234|43214|43234|43214|43230.4|43210.4|1
1653958580000|2022-05-31 00:56:20|43232.9|43212.9|43224.3|43204.3|43232.9|43212.9|43224.3|43204.3|5
1653958590000|2022-05-31 00:56:30|43223.2|43203.2|43217.9|43197.9|43223.2|43203.2|43217.9|43197.9|2
1653958610000|2022-05-31 00:56:50|43220.4|43200.4|43220.4|43200.4|43220.4|43200.4|43220.4|43200.4|2
1653958620000|2022-05-31 00:57:00|43219|43199|43219|43199|43219|43199|43216.5|43196.5|1
1653958630000|2022-05-31 00:57:10|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|0
1653958640000|2022-05-31 00:57:20|||||||||5
1653958650000|2022-05-31 00:57:30|43214.3|43194.3|43214.3|43194.3|43214.3|43194.3|43214.3|43194.3|2
1653958660000|2022-05-31 00:57:40|43215.4|43195.4|43215.4|43195.4|43215.4|43195.4|43215.4|43195.4|0
1653958670000|2022-05-31 00:57:50|43214.3|43194.3|43210.4|43190.4|43214.3|43194.3|43210.4|43190.4|5
1653958680000|2022-05-31 00:58:00|43209.3|43189.3|43205.4|43185.4|43209.3|43189.3|43205.4|43185.4|4
1653958690000|2022-05-31 00:58:10|43204.3|43184.3|43202.9|43182.9|43207.9|43187.9|43202.9|43182.9|8
1653958700000|2022-05-31 00:58:20|43205.4|43185.4|43210.4|43190.4|43210.4|43190.4|43205.4|43185.4|2
1653958710000|2022-05-31 00:58:30|||||||||1
1653958720000|2022-05-31 00:58:40|43212.9|43192.9|43219|43199|43219|43199|43212.9|43192.9|1
1653958730000|2022-05-31 00:58:50|43217.9|43197.9|43222.9|43202.9|43222.9|43202.9|43216.5|43196.5|5
1653958740000|2022-05-31 00:59:00|43225.4|43205.4|43225.4|43205.4|43225.4|43205.4|43225.4|43205.4|4
1653958750000|2022-05-31 00:59:10|43224.3|43204.3|43224.3|43204.3|43224.3|43204.3|43220.4|43200.4|2
1653958760000|2022-05-31 00:59:20|43225.4|43205.4|43225.4|43205.4|43225.4|43205.4|43225.4|43205.4|0
1653958770000|2022-05-31 00:59:30|43224.3|43204.3|43220.4|43200.4|43224.3|43204.3|43220.4|43200.4|4
1653958780000|2022-05-31 00:59:40|43217.9|43197.9|43221.8|43201.8|43221.8|43201.8|43215.4|43195.4|4
1653958790000|2022-05-31 00:59:50|43220.4|43200.4|43221.8|43201.8|43221.8|43201.8|43220.4|43200.4|0
1653958800000|2022-05-31 01:00:00|43220.4|43200.4|43225.4|43205.4|43230.4|43210.4|43206.5|43186.5|54
1653958810000|2022-05-31 01:00:10|43226.5|43206.5|43224.3|43204.3|43227.9|43207.9|43221.5|43201.5|28
1653958820000|2022-05-31 01:00:20|43226.8|43206.8|43230.7|43210.7|43233.2|43213.2|43222.1|43202.1|37
1653958830000|2022-05-31 01:00:30|43233.2|43213.2|43238.2|43218.2|43238.2|43218.2|43231.8|43211.8|7
1653958840000|2022-05-31 01:00:40|43235.7|43215.7|43238.2|43218.2|43238.2|43218.2|43235.7|43215.7|9
1653958850000|2022-05-31 01:00:50|43233.2|43213.2|43233.2|43213.2|43233.2|43213.2|43233.2|43213.2|6
1653958860000|2022-05-31 01:01:00|43230.7|43210.7|43211.8|43191.8|43230.7|43210.7|43211.8|43191.8|41
1653958870000|2022-05-31 01:01:10|43208.2|43188.2|43219.6|43199.6|43219.6|43199.6|43208.2|43188.2|27
1653958880000|2022-05-31 01:01:20|43224.6|43204.6|43223.2|43203.2|43224.6|43204.6|43219.6|43199.6|11
1653958890000|2022-05-31 01:01:30|43224.3|43204.3|43230.4|43210.4|43230.4|43210.4|43224.3|43204.3|6
1653958900000|2022-05-31 01:01:40|43226.8|43206.8|43225.7|43205.7|43229.6|43209.6|43225.7|43205.7|21
1653958910000|2022-05-31 01:01:50|43226.8|43206.8|43229.3|43209.3|43229.3|43209.3|43226.8|43206.8|4
1653958920000|2022-05-31 01:02:00|43228.2|43208.2|43220.7|43200.7|43228.2|43208.2|43219.6|43199.6|26
1653958930000|2022-05-31 01:02:10|43221.8|43201.8|43222.1|43202.1|43224.6|43204.6|43221.8|43201.8|7
1653958940000|2022-05-31 01:02:20|43228.2|43208.2|43230.7|43210.7|43230.7|43210.7|43228.2|43208.2|5
1653958950000|2022-05-31 01:02:30|43229.3|43209.3|43230.7|43210.7|43230.7|43210.7|43229.3|43209.3|5
1653958960000|2022-05-31 01:02:40|43231.8|43211.8|43233.2|43213.2|43233.2|43213.2|43230.7|43210.7|1
1653958970000|2022-05-31 01:02:50|43230.7|43210.7|43230.7|43210.7|43230.7|43210.7|43230.7|43210.7|4
1653958980000|2022-05-31 01:03:00|43233.2|43213.2|43238.2|43218.2|43238.2|43218.2|43233.2|43213.2|9
1653958990000|2022-05-31 01:03:10|43235.7|43215.7|43235.7|43215.7|43235.7|43215.7|43235.7|43215.7|3
1653959000000|2022-05-31 01:03:20|43234.6|43214.6|43233.2|43213.2|43234.6|43214.6|43233.2|43213.2|2
1653959010000|2022-05-31 01:03:30|43234.6|43214.6|43236.8|43216.8|43236.8|43216.8|43234.6|43214.6|12
1653959020000|2022-05-31 01:03:40|43246.8|43226.8|43248.2|43228.2|43248.2|43228.2|43246.8|43226.8|5
1653959030000|2022-05-31 01:03:50|43245.7|43225.7|43244.6|43224.6|43248.2|43228.2|43244.6|43224.6|4
1653959040000|2022-05-31 01:04:00|43246.8|43226.8|43248.2|43228.2|43248.2|43228.2|43243.2|43223.2|7
1653959050000|2022-05-31 01:04:10|43247.1|43227.1|43253.5|43233.5|43253.5|43233.5|43246.8|43226.8|15
1653959060000|2022-05-31 01:04:20|43252.1|43232.1|43257.1|43237.1|43257.1|43237.1|43252.1|43232.1|3
1653959070000|2022-05-31 01:04:30|43256|43236|43254.6|43234.6|43256|43236|43253.2|43233.2|7
1653959080000|2022-05-31 01:04:40|43253.2|43233.2|43254.6|43234.6|43254.6|43234.6|43253.2|43233.2|0
1653959090000|2022-05-31 01:04:50|43255.7|43235.7|43254.6|43234.6|43258.2|43238.2|43253.2|43233.2|11
1653959100000|2022-05-31 01:05:00|43255.7|43235.7|43247.1|43227.1|43258.2|43238.2|43247.1|43227.1|18
1653959110000|2022-05-31 01:05:10|43246|43226|43248.2|43228.2|43248.2|43228.2|43244.6|43224.6|9
1653959120000|2022-05-31 01:05:20|43247.1|43227.1|43247.1|43227.1|43248.2|43228.2|43246.8|43226.8|5
1653959130000|2022-05-31 01:05:30|43245.7|43225.7|43243.2|43223.2|43248.2|43228.2|43243.2|43223.2|0
1653959140000|2022-05-31 01:05:40|43242.1|43222.1|43242.1|43222.1|43242.1|43222.1|43242.1|43222.1|1
1653959150000|2022-05-31 01:05:50|43239.6|43219.6|43238.2|43218.2|43241.8|43221.8|43234.6|43214.6|10
1653959160000|2022-05-31 01:06:00|43235.7|43215.7|43239.3|43219.3|43239.3|43219.3|43233.2|43213.2|3
1653959170000|2022-05-31 01:06:10|43236.8|43216.8|43228.2|43208.2|43237.1|43217.1|43228.2|43208.2|12
1653959180000|2022-05-31 01:06:20|43227.1|43207.1|43210.7|43190.7|43227.1|43207.1|43210.7|43190.7|8
1653959190000|2022-05-31 01:06:30|43206.8|43186.8|43206.8|43186.8|43206.8|43186.8|43206.8|43186.8|3
1653959200000|2022-05-31 01:06:40|43198.2|43178.2|43200.7|43180.7|43203.2|43183.2|43198.2|43178.2|11
1653959210000|2022-05-31 01:06:50|43203.2|43183.2|43194.3|43174.3|43203.2|43183.2|43188.2|43168.2|23
1653959220000|2022-05-31 01:07:00|43193.2|43173.2|43182.1|43162.1|43193.2|43173.2|43180.7|43160.7|16
1653959230000|2022-05-31 01:07:10|43183.2|43163.2|43180.7|43160.7|43183.2|43163.2|43178.2|43158.2|8
1653959240000|2022-05-31 01:07:20|43179.6|43159.6|43185.7|43165.7|43185.7|43165.7|43179.6|43159.6|2
1653959250000|2022-05-31 01:07:30|43186.8|43166.8|43194.3|43174.3|43194.3|43174.3|43186.8|43166.8|5
1653959260000|2022-05-31 01:07:40|43195.4|43175.4|43203.2|43183.2|43204.6|43184.6|43195.4|43175.4|1
1653959270000|2022-05-31 01:07:50|43202.1|43182.1|43199.6|43179.6|43203.2|43183.2|43199.6|43179.6|3
1653959280000|2022-05-31 01:08:00|43203.2|43183.2|43198.2|43178.2|43203.2|43183.2|43198.2|43178.2|4
1653959290000|2022-05-31 01:08:10|43199.3|43179.3|43208.2|43188.2|43208.2|43188.2|43199.3|43179.3|6
1653959300000|2022-05-31 01:08:20|43213.2|43193.2|43208.2|43188.2|43213.2|43193.2|43208.2|43188.2|3
1653959310000|2022-05-31 01:08:30|43210.7|43190.7|43213.2|43193.2|43213.2|43193.2|43210.7|43190.7|2
1653959320000|2022-05-31 01:08:40|43218.2|43198.2|43220.4|43200.4|43220.4|43200.4|43218.2|43198.2|1
1653959330000|2022-05-31 01:08:50|43223.2|43203.2|43226.8|43206.8|43228.2|43208.2|43223.2|43203.2|5
1653959340000|2022-05-31 01:09:00|43227.9|43207.9|43223.2|43203.2|43227.9|43207.9|43220.7|43200.7|6
1653959350000|2022-05-31 01:09:10|43224.3|43204.3|43238.2|43218.2|43238.2|43218.2|43224.3|43204.3|3
1653959360000|2022-05-31 01:09:20|43243.2|43223.2|43248.2|43228.2|43248.2|43228.2|43243.2|43223.2|3
1653959370000|2022-05-31 01:09:30|43249.6|43229.6|43248.2|43228.2|43258.2|43238.2|43247.1|43227.1|8
1653959380000|2022-05-31 01:09:40|||||||||1
1653959390000|2022-05-31 01:09:50|43249.3|43229.3|43253.2|43233.2|43253.2|43233.2|43248.2|43228.2|3
1653959400000|2022-05-31 01:10:00|43254.3|43234.3|43263.2|43243.2|43263.2|43243.2|43254.3|43234.3|7
1653959410000|2022-05-31 01:10:10|43259.6|43239.6|43263.2|43243.2|43263.2|43243.2|43258.2|43238.2|3
1653959420000|2022-05-31 01:10:20|43265.7|43245.7|43273.2|43253.2|43273.2|43253.2|43265.7|43245.7|10
1653959430000|2022-05-31 01:10:30|43274.6|43254.6|43283.2|43263.2|43287.1|43267.1|43274.6|43254.6|7
1653959440000|2022-05-31 01:10:40|43280.7|43260.7|43274.6|43254.6|43280.7|43260.7|43274.6|43254.6|9
1653959450000|2022-05-31 01:10:50|43273.2|43253.2|43270.7|43250.7|43273.2|43253.2|43270.7|43250.7|0
1653959460000|2022-05-31 01:11:00|43268.2|43248.2|43258.2|43238.2|43268.2|43248.2|43255.7|43235.7|12
1653959470000|2022-05-31 01:11:10|43254.6|43234.6|43258.2|43238.2|43258.2|43238.2|43254.6|43234.6|2
1653959480000|2022-05-31 01:11:20|43259.6|43239.6|43259.6|43239.6|43259.6|43239.6|43258.2|43238.2|1
1653959490000|2022-05-31 01:11:30|43258.2|43238.2|43258.2|43238.2|43263.2|43243.2|43258.2|43238.2|11
1653959500000|2022-05-31 01:11:40|43259.6|43239.6|43253.2|43233.2|43259.6|43239.6|43253.2|43233.2|2
1653959510000|2022-05-31 01:11:50|43250.7|43230.7|43250.7|43230.7|43250.7|43230.7|43250.7|43230.7|0
1653959520000|2022-05-31 01:12:00|43248.2|43228.2|43250.7|43230.7|43252.1|43232.1|43248.2|43228.2|2
1653959530000|2022-05-31 01:12:10|43255.7|43235.7|43258.2|43238.2|43258.2|43238.2|43253.2|43233.2|10
1653959540000|2022-05-31 01:12:20|43260.7|43240.7|43263.2|43243.2|43263.2|43243.2|43260.7|43240.7|3
1653959550000|2022-05-31 01:12:30|43265.7|43245.7|43275.7|43255.7|43275.7|43255.7|43265.7|43245.7|2
1653959560000|2022-05-31 01:12:40|43276.8|43256.8|43279.6|43259.6|43279.6|43259.6|43276.8|43256.8|4
1653959570000|2022-05-31 01:12:50|||||||||1
1653959580000|2022-05-31 01:13:00|43280.7|43260.7|43278.2|43258.2|43280.7|43260.7|43278.2|43258.2|0
1653959590000|2022-05-31 01:13:10|43273.2|43253.2|43273.2|43253.2|43273.2|43253.2|43273.2|43253.2|1
1653959600000|2022-05-31 01:13:20|43268.2|43248.2|43268.2|43248.2|43268.2|43248.2|43268.2|43248.2|0
1653959610000|2022-05-31 01:13:30|43269.6|43249.6|43269.6|43249.6|43269.6|43249.6|43269.6|43249.6|4
1653959620000|2022-05-31 01:13:40|43270.7|43250.7|43281.8|43261.8|43281.8|43261.8|43270.7|43250.7|5
1653959630000|2022-05-31 01:13:50|43283.2|43263.2|43283.2|43263.2|43283.2|43263.2|43283.2|43263.2|0
1653959640000|2022-05-31 01:14:00|||||||||1
1653959650000|2022-05-31 01:14:10|43284.3|43264.3|43290.7|43270.7|43290.7|43270.7|43284.3|43264.3|8
1653959660000|2022-05-31 01:14:20|43288.2|43268.2|43288.2|43268.2|43288.2|43268.2|43288.2|43268.2|0
1653959670000|2022-05-31 01:14:30|43287.1|43267.1|43283.2|43263.2|43287.1|43267.1|43280.7|43260.7|2
1653959680000|2022-05-31 01:14:40|43280.7|43260.7|43278.2|43258.2|43280.7|43260.7|43278.2|43258.2|0
1653959690000|2022-05-31 01:14:50|43275.7|43255.7|43278.2|43258.2|43278.2|43258.2|43270.7|43250.7|4
1653959700000|2022-05-31 01:15:00|43279.3|43259.3|43283.2|43263.2|43286.8|43266.8|43279.3|43259.3|5
1653959730000|2022-05-31 01:15:30|43280.7|43260.7|43285.7|43265.7|43285.7|43265.7|43280.7|43260.7|0
1653959740000|2022-05-31 01:15:40|43284.6|43264.6|43283.2|43263.2|43285.7|43265.7|43283.2|43263.2|3
1653959760000|2022-05-31 01:16:00|43286.8|43266.8|43282.1|43262.1|43286.8|43266.8|43282.1|43262.1|4
1653959770000|2022-05-31 01:16:10|43281.8|43261.8|43283.2|43263.2|43283.2|43263.2|43281.8|43261.8|1
1653959780000|2022-05-31 01:16:20|43284.3|43264.3|43284.3|43264.3|43284.3|43264.3|43284.3|43264.3|0
1653959790000|2022-05-31 01:16:30|43286.8|43266.8|43286.8|43266.8|43286.8|43266.8|43286.8|43266.8|0
1653959800000|2022-05-31 01:16:40|43288.2|43268.2|43288.2|43268.2|43288.2|43268.2|43288.2|43268.2|1
1653959820000|2022-05-31 01:17:00|43285.7|43265.7|43285.7|43265.7|43285.7|43265.7|43285.7|43265.7|1
1653959830000|2022-05-31 01:17:10|43283.2|43263.2|43288.2|43268.2|43288.2|43268.2|43283.2|43263.2|14
1653959850000|2022-05-31 01:17:30|43293.2|43273.2|43293.2|43273.2|43293.2|43273.2|43293.2|43273.2|1
1653959870000|2022-05-31 01:17:50|43288.2|43268.2|43288.2|43268.2|43288.2|43268.2|43288.2|43268.2|2
1653959910000|2022-05-31 01:18:30|43287.1|43267.1|43288.2|43268.2|43288.2|43268.2|43285.7|43265.7|1
1653959920000|2022-05-31 01:18:40|43289.3|43269.3|43290.7|43270.7|43290.7|43270.7|43289.3|43269.3|1
1653959930000|2022-05-31 01:18:50|43292.1|43272.1|43290.7|43270.7|43292.1|43272.1|43290.7|43270.7|0
1653959940000|2022-05-31 01:19:00|43292.1|43272.1|43288.2|43268.2|43292.1|43272.1|43288.2|43268.2|6
1653959950000|2022-05-31 01:19:10|43290.7|43270.7|43293.2|43273.2|43293.2|43273.2|43290.7|43270.7|0
1653959960000|2022-05-31 01:19:20|43292.1|43272.1|43293.2|43273.2|43294.6|43274.6|43291.8|43271.8|0
1653959970000|2022-05-31 01:19:30|43292.1|43272.1|43293.2|43273.2|43293.2|43273.2|43290.7|43270.7|2
1653959980000|2022-05-31 01:19:40|43300.7|43280.7|43310.7|43290.7|43310.7|43290.7|43300.7|43280.7|12
1653959990000|2022-05-31 01:19:50|43313.2|43293.2|43308.2|43288.2|43313.2|43293.2|43308.2|43288.2|1
1653960000000|2022-05-31 01:20:00|43303.2|43283.2|43294.6|43274.6|43303.2|43283.2|43294.6|43274.6|6
1653960010000|2022-05-31 01:20:10|43296.8|43276.8|43290.7|43270.7|43298.2|43278.2|43290.7|43270.7|1
1653960020000|2022-05-31 01:20:20|43293.2|43273.2|43290.7|43270.7|43293.2|43273.2|43290.7|43270.7|2
1653960030000|2022-05-31 01:20:30|43288.2|43268.2|43284.3|43264.3|43288.2|43268.2|43284.3|43264.3|1
1653960040000|2022-05-31 01:20:40|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|1
1653960050000|2022-05-31 01:20:50|43280.4|43260.4|43283.2|43263.2|43283.2|43263.2|43280.4|43260.4|5
1653960060000|2022-05-31 01:21:00|43284.3|43264.3|43290.7|43270.7|43290.7|43270.7|43284.3|43264.3|2
1653960070000|2022-05-31 01:21:10|43291.8|43271.8|43293.2|43273.2|43293.2|43273.2|43291.8|43271.8|0
1653960080000|2022-05-31 01:21:20|43290.7|43270.7|43280.7|43260.7|43290.7|43270.7|43280.7|43260.7|8
1653960090000|2022-05-31 01:21:30|43279.3|43259.3|43276.8|43256.8|43279.3|43259.3|43276.8|43256.8|0
1653960100000|2022-05-31 01:21:40|43275.7|43255.7|43273.2|43253.2|43275.7|43255.7|43273.2|43253.2|1
1653960110000|2022-05-31 01:21:50|43275.7|43255.7|43275.7|43255.7|43275.7|43255.7|43275.7|43255.7|4
1653960120000|2022-05-31 01:22:00|43276.8|43256.8|43273.2|43253.2|43278.2|43258.2|43273.2|43253.2|1
1653960130000|2022-05-31 01:22:10|43274.3|43254.3|43280.7|43260.7|43280.7|43260.7|43274.3|43254.3|0
1653960140000|2022-05-31 01:22:20|43279.6|43259.6|43278.2|43258.2|43279.6|43259.6|43278.2|43258.2|1
1653960150000|2022-05-31 01:22:30|43279.3|43259.3|43283.2|43263.2|43285.7|43265.7|43279.3|43259.3|1
1653960160000|2022-05-31 01:22:40|43285.7|43265.7|43283.2|43263.2|43285.7|43265.7|43283.2|43263.2|1
1653960170000|2022-05-31 01:22:50|43285.7|43265.7|43283.2|43263.2|43285.7|43265.7|43283.2|43263.2|0
1653960180000|2022-05-31 01:23:00|43284.6|43264.6|43294.3|43274.3|43294.3|43274.3|43284.6|43264.6|5
1653960190000|2022-05-31 01:23:10|43298.2|43278.2|43303.2|43283.2|43303.2|43283.2|43298.2|43278.2|3
1653960200000|2022-05-31 01:23:20|43298.2|43278.2|43298.2|43278.2|43298.2|43278.2|43298.2|43278.2|1
1653960210000|2022-05-31 01:23:30|43299.3|43279.3|43303.2|43283.2|43303.2|43283.2|43299.3|43279.3|0
1653960220000|2022-05-31 01:23:40|43300.7|43280.7|43303.2|43283.2|43303.2|43283.2|43300.7|43280.7|1
1653960230000|2022-05-31 01:23:50|43300.7|43280.7|43303.2|43283.2|43303.2|43283.2|43298.2|43278.2|0
1653960240000|2022-05-31 01:24:00|43302.1|43282.1|43291|43271|43302.1|43282.1|43291|43271|5
1653960250000|2022-05-31 01:24:10|43288.2|43268.2|43293.2|43273.2|43293.2|43273.2|43288.2|43268.2|3
1653960260000|2022-05-31 01:24:20|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|0
1653960270000|2022-05-31 01:24:30|43293.2|43273.2|43293.2|43273.2|43293.2|43273.2|43293.2|43273.2|0
1653960280000|2022-05-31 01:24:40|43288.2|43268.2|43288.2|43268.2|43288.2|43268.2|43288.2|43268.2|2
1653960300000|2022-05-31 01:25:00|||||||||1
1653960320000|2022-05-31 01:25:20|43289.3|43269.3|43293.2|43273.2|43295.7|43275.7|43289.3|43269.3|2
1653960330000|2022-05-31 01:25:30|43296.8|43276.8|43298.2|43278.2|43298.2|43278.2|43296.8|43276.8|0
1653960340000|2022-05-31 01:25:40|43300.7|43280.7|43300.7|43280.7|43302.1|43282.1|43300.7|43280.7|0
1653960350000|2022-05-31 01:25:50|43303.2|43283.2|43303.2|43283.2|43303.2|43283.2|43303.2|43283.2|3
1653960360000|2022-05-31 01:26:00|43300.7|43280.7|43298.2|43278.2|43300.7|43280.7|43298.2|43278.2|0
1653960370000|2022-05-31 01:26:10|43301.8|43281.8|43299.6|43279.6|43303.2|43283.2|43299.6|43279.6|0
1653960380000|2022-05-31 01:26:20|43298.2|43278.2|43300.7|43280.7|43300.7|43280.7|43298.2|43278.2|0
1653960390000|2022-05-31 01:26:30|43298.2|43278.2|43295.7|43275.7|43298.2|43278.2|43295.7|43275.7|1
1653960420000|2022-05-31 01:27:00|43293.2|43273.2|43303.2|43283.2|43303.2|43283.2|43293.2|43273.2|10
1653960430000|2022-05-31 01:27:10|||||||||1
1653960440000|2022-05-31 01:27:20|43305.7|43285.7|43305.7|43285.7|43305.7|43285.7|43305.7|43285.7|0
1653960450000|2022-05-31 01:27:30|43306.8|43286.8|43308.2|43288.2|43308.2|43288.2|43306.8|43286.8|3
1653960460000|2022-05-31 01:27:40|43305.7|43285.7|43305.7|43285.7|43305.7|43285.7|43305.7|43285.7|0
1653960470000|2022-05-31 01:27:50|||||||||2
1653960480000|2022-05-31 01:28:00|||||||||2
1653960490000|2022-05-31 01:28:10|43303.2|43283.2|43300.7|43280.7|43305.7|43285.7|43300.7|43280.7|3
1653960500000|2022-05-31 01:28:20|43298.2|43278.2|43298.2|43278.2|43298.2|43278.2|43298.2|43278.2|0
1653960510000|2022-05-31 01:28:30|43297.1|43277.1|43298.2|43278.2|43298.2|43278.2|43295.7|43275.7|2
1653960530000|2022-05-31 01:28:50|||||||||1
1653960540000|2022-05-31 01:29:00|43300.7|43280.7|43300.7|43280.7|43300.7|43280.7|43300.7|43280.7|2
1653960550000|2022-05-31 01:29:10|||||||||1
1653960560000|2022-05-31 01:29:20|43302.9|43282.9|43305.4|43285.4|43305.4|43285.4|43302.9|43282.9|1
1653960580000|2022-05-31 01:29:40|43304.3|43284.3|43303.2|43283.2|43304.3|43284.3|43303.2|43283.2|2
1653960600000|2022-05-31 01:30:00|43301.1|43281.1|43290.7|43270.7|43301.1|43281.1|43290.7|43270.7|11
1653960610000|2022-05-31 01:30:10|43291.8|43271.8|43305.7|43285.7|43305.7|43285.7|43291.8|43271.8|26
1653960620000|2022-05-31 01:30:20|43304.6|43284.6|43319.6|43299.6|43319.6|43299.6|43303.2|43283.2|21
1653960630000|2022-05-31 01:30:30|43322.1|43302.1|43331.8|43311.8|43331.8|43311.8|43322.1|43302.1|30
1653960640000|2022-05-31 01:30:40|43330.7|43310.7|43340.7|43320.7|43340.7|43320.7|43329.3|43309.3|10
1653960650000|2022-05-31 01:30:50|43343.2|43323.2|43364.3|43344.3|43364.3|43344.3|43343.2|43323.2|23
1653960660000|2022-05-31 01:31:00|43361.8|43341.8|43363.2|43343.2|43363.2|43343.2|43358.2|43338.2|17
1653960670000|2022-05-31 01:31:10|||||||||5
1653960690000|2022-05-31 01:31:30|43360.7|43340.7|43339.6|43319.6|43360.7|43340.7|43339.6|43319.6|12
1653960700000|2022-05-31 01:31:40|43338.2|43318.2|43333.2|43313.2|43338.2|43318.2|43333.2|43313.2|0
1653960710000|2022-05-31 01:31:50|43330.7|43310.7|43332.1|43312.1|43333.2|43313.2|43330.7|43310.7|5
1653960720000|2022-05-31 01:32:00|43329.6|43309.6|43328.2|43308.2|43333.2|43313.2|43328.2|43308.2|4
1653960730000|2022-05-31 01:32:10|43329.3|43309.3|43328.2|43308.2|43333.2|43313.2|43328.2|43308.2|2
1653960740000|2022-05-31 01:32:20|43329.3|43309.3|43333.2|43313.2|43333.2|43313.2|43329.3|43309.3|0
1653960750000|2022-05-31 01:32:30|43335.7|43315.7|43335.7|43315.7|43335.7|43315.7|43333.2|43313.2|1
1653960760000|2022-05-31 01:32:40|43336.8|43316.8|43335.7|43315.7|43338.2|43318.2|43335.7|43315.7|5
1653960770000|2022-05-31 01:32:50|43336.8|43316.8|43340.7|43320.7|43340.7|43320.7|43336.8|43316.8|6
1653960780000|2022-05-31 01:33:00|43338.2|43318.2|43335.7|43315.7|43338.2|43318.2|43335.7|43315.7|3
1653960790000|2022-05-31 01:33:10|43338.2|43318.2|43333.2|43313.2|43338.2|43318.2|43333.2|43313.2|1
1653960800000|2022-05-31 01:33:20|43338.2|43318.2|43338.2|43318.2|43338.2|43318.2|43338.2|43318.2|2
1653960810000|2022-05-31 01:33:30|43337.1|43317.1|43328.2|43308.2|43337.1|43317.1|43328.2|43308.2|7
1653960820000|2022-05-31 01:33:40|43330.7|43310.7|43333.2|43313.2|43333.2|43313.2|43328.2|43308.2|4
1653960830000|2022-05-31 01:33:50|43332.1|43312.1|43328.2|43308.2|43332.1|43312.1|43328.2|43308.2|2
1653960840000|2022-05-31 01:34:00|43327.1|43307.1|43330.7|43310.7|43330.7|43310.7|43325.7|43305.7|11
1653960850000|2022-05-31 01:34:10|43328.2|43308.2|43329.6|43309.6|43333.2|43313.2|43328.2|43308.2|3
1653960860000|2022-05-31 01:34:20|43328.2|43308.2|43324.6|43304.6|43328.2|43308.2|43324.6|43304.6|5
1653960870000|2022-05-31 01:34:30|43323.6|43303.6|43323.2|43303.2|43323.6|43303.6|43318.2|43298.2|3
1653960880000|2022-05-31 01:34:40|43322.1|43302.1|43318.2|43298.2|43322.1|43302.1|43318.2|43298.2|2
1653960890000|2022-05-31 01:34:50|43317.1|43297.1|43313.2|43293.2|43317.1|43297.1|43313.2|43293.2|7
1653960900000|2022-05-31 01:35:00|43310.7|43290.7|43305.7|43285.7|43310.7|43290.7|43305.7|43285.7|0
1653960910000|2022-05-31 01:35:10|43303.2|43283.2|43298.2|43278.2|43303.2|43283.2|43298.2|43278.2|3
1653960920000|2022-05-31 01:35:20|43295.7|43275.7|43293.2|43273.2|43295.7|43275.7|43293.2|43273.2|3
1653960930000|2022-05-31 01:35:30|43294.3|43274.3|43288.2|43268.2|43294.6|43274.6|43288.2|43268.2|0
1653960940000|2022-05-31 01:35:40|43289.3|43269.3|43288.2|43268.2|43293.2|43273.2|43288.2|43268.2|2
1653960950000|2022-05-31 01:35:50|43285.7|43265.7|43280.7|43260.7|43285.7|43265.7|43280.7|43260.7|2
1653960960000|2022-05-31 01:36:00|43279.3|43259.3|43270.7|43250.7|43279.3|43259.3|43270.7|43250.7|7
1653960970000|2022-05-31 01:36:10|43265.7|43245.7|43246.5|43226.5|43265.7|43245.7|43242.1|43222.1|27
1653960980000|2022-05-31 01:36:20|43245.4|43225.4|43228.2|43208.2|43245.4|43225.4|43225.7|43205.7|17
1653960990000|2022-05-31 01:36:30|43220.7|43200.7|43223.2|43203.2|43223.2|43203.2|43218.2|43198.2|16
1653961000000|2022-05-31 01:36:40|43222.1|43202.1|43221.8|43201.8|43222.1|43202.1|43220.7|43200.7|7
1653961010000|2022-05-31 01:36:50|43222.1|43202.1|43223.2|43203.2|43225.7|43205.7|43220.7|43200.7|1
1653961020000|2022-05-31 01:37:00|43220.7|43200.7|43216.8|43196.8|43220.7|43200.7|43208.2|43188.2|21
1653961030000|2022-05-31 01:37:10|43217.9|43197.9|43224.3|43204.3|43224.3|43204.3|43217.9|43197.9|13
1653961040000|2022-05-31 01:37:20|43228.2|43208.2|43228.2|43208.2|43229.6|43209.6|43228.2|43208.2|9
1653961050000|2022-05-31 01:37:30|43227.1|43207.1|43230.7|43210.7|43230.7|43210.7|43224.6|43204.6|11
1653961060000|2022-05-31 01:37:40|43228.2|43208.2|43228.2|43208.2|43232.1|43212.1|43228.2|43208.2|2
1653961070000|2022-05-31 01:37:50|43230.7|43210.7|43229.6|43209.6|43230.7|43210.7|43228.2|43208.2|4
1653961080000|2022-05-31 01:38:00|43228.2|43208.2|43238.2|43218.2|43238.2|43218.2|43228.2|43208.2|2
1653961100000|2022-05-31 01:38:20|43239.3|43219.3|43243.2|43223.2|43243.2|43223.2|43238.2|43218.2|0
1653961110000|2022-05-31 01:38:30|43238.2|43218.2|43243.2|43223.2|43243.2|43223.2|43238.2|43218.2|0
1653961130000|2022-05-31 01:38:50|43242.1|43222.1|43243.2|43223.2|43243.2|43223.2|43238.2|43218.2|0
1653961140000|2022-05-31 01:39:00|43245.4|43225.4|43248.2|43228.2|43258.2|43238.2|43245.4|43225.4|9
1653961150000|2022-05-31 01:39:10|43245.7|43225.7|43243.2|43223.2|43245.7|43225.7|43243.2|43223.2|0
1653961160000|2022-05-31 01:39:20|43248.2|43228.2|43259.6|43239.6|43261.1|43241.1|43248.2|43228.2|3
1653961170000|2022-05-31 01:39:30|43264.6|43244.6|43273.2|43253.2|43273.2|43253.2|43263.2|43243.2|7
1653961180000|2022-05-31 01:39:40|43268.2|43248.2|43270.7|43250.7|43273.2|43253.2|43268.2|43248.2|2
1653961190000|2022-05-31 01:39:50|43273.2|43253.2|43278.2|43258.2|43278.2|43258.2|43273.2|43253.2|5
1653961200000|2022-05-31 01:40:00|43279.3|43259.3|43288.2|43268.2|43288.2|43268.2|43279.3|43259.3|3
1653961210000|2022-05-31 01:40:10|43290.7|43270.7|43288.2|43268.2|43290.7|43270.7|43286.8|43266.8|2
1653961220000|2022-05-31 01:40:20|43289.3|43269.3|43296.8|43276.8|43296.8|43276.8|43289.3|43269.3|6
1653961230000|2022-05-31 01:40:30|43298.2|43278.2|43301.8|43281.8|43301.8|43281.8|43298.2|43278.2|2
1653961240000|2022-05-31 01:40:40|43302.9|43282.9|43302.9|43282.9|43305.4|43285.4|43301.8|43281.8|2
1653961250000|2022-05-31 01:40:50|43304|43284|43313.2|43293.2|43313.2|43293.2|43301.8|43281.8|2
1653961260000|2022-05-31 01:41:00|43315.7|43295.7|43325.7|43305.7|43325.7|43305.7|43313.2|43293.2|3
1653961270000|2022-05-31 01:41:10|43324.6|43304.6|43325.7|43305.7|43325.7|43305.7|43320.7|43300.7|6
1653961280000|2022-05-31 01:41:20|43328.2|43308.2|43343.2|43323.2|43343.2|43323.2|43325.7|43305.7|4
1653961290000|2022-05-31 01:41:30|43338.2|43318.2|43338.2|43318.2|43338.2|43318.2|43336.8|43316.8|3
1653961300000|2022-05-31 01:41:40|43336.8|43316.8|43335.7|43315.7|43338.2|43318.2|43335.7|43315.7|0
1653961310000|2022-05-31 01:41:50|43330.7|43310.7|43333.2|43313.2|43333.2|43313.2|43330.7|43310.7|6
1653961320000|2022-05-31 01:42:00|43332.1|43312.1|43323.2|43303.2|43332.1|43312.1|43323.2|43303.2|1
1653961330000|2022-05-31 01:42:10|43318.2|43298.2|43328.2|43308.2|43328.2|43308.2|43318.2|43298.2|4
1653961340000|2022-05-31 01:42:20|43330.7|43310.7|43330.7|43310.7|43330.7|43310.7|43330.7|43310.7|3
1653961350000|2022-05-31 01:42:30|43332.1|43312.1|43328.2|43308.2|43332.1|43312.1|43328.2|43308.2|3
1653961380000|2022-05-31 01:43:00|43325.7|43305.7|43338.2|43318.2|43338.2|43318.2|43325.7|43305.7|12
1653961390000|2022-05-31 01:43:10|43339.3|43319.3|43341.8|43321.8|43344.3|43324.3|43339.3|43319.3|3
1653961400000|2022-05-31 01:43:20|43343.2|43323.2|43340.7|43320.7|43343.2|43323.2|43340.7|43320.7|8
1653961410000|2022-05-31 01:43:30|43339.6|43319.6|43333.2|43313.2|43339.6|43319.6|43333.2|43313.2|2
1653961420000|2022-05-31 01:43:40|43334.3|43314.3|43338.2|43318.2|43338.2|43318.2|43334.3|43314.3|2
1653961430000|2022-05-31 01:43:50|43339.3|43319.3|43350.7|43330.7|43350.7|43330.7|43339.3|43319.3|2
1653961440000|2022-05-31 01:44:00|43351.8|43331.8|43353.2|43333.2|43353.2|43333.2|43351.8|43331.8|6
1653961450000|2022-05-31 01:44:10|43352.1|43332.1|43349.6|43329.6|43353.2|43333.2|43348.2|43328.2|1
1653961460000|2022-05-31 01:44:20|43348.2|43328.2|43346.1|43326.1|43348.2|43328.2|43346.1|43326.1|4
1653961470000|2022-05-31 01:44:30|43343.2|43323.2|43348.2|43328.2|43350.7|43330.7|43343.2|43323.2|8
1653961480000|2022-05-31 01:44:40|43350.7|43330.7|43360.7|43340.7|43360.7|43340.7|43350.7|43330.7|7
1653961490000|2022-05-31 01:44:50|43358.2|43338.2|43368.2|43348.2|43368.2|43348.2|43358.2|43338.2|5
1653961500000|2022-05-31 01:45:00|43370.4|43350.4|43395.7|43375.7|43398.2|43378.2|43367.2|43347.2|14
1653961510000|2022-05-31 01:45:10|43394.7|43374.7|43388.2|43368.2|43394.7|43374.7|43388.2|43368.2|12
1653961520000|2022-05-31 01:45:20|43389.3|43369.3|43393.2|43373.2|43393.2|43373.2|43389.3|43369.3|2
1653961530000|2022-05-31 01:45:30|43394.3|43374.3|43403.2|43383.2|43403.2|43383.2|43394.3|43374.3|2
1653961540000|2022-05-31 01:45:40|43398.2|43378.2|43405.7|43385.7|43405.7|43385.7|43398.2|43378.2|3
1653961550000|2022-05-31 01:45:50|43403.2|43383.2|43404.7|43384.7|43405.7|43385.7|43403.2|43383.2|3
1653961560000|2022-05-31 01:46:00|43405.7|43385.7|43409.3|43389.3|43409.3|43389.3|43405.7|43385.7|6
1653961570000|2022-05-31 01:46:10|43408.2|43388.2|43395.7|43375.7|43408.2|43388.2|43394.7|43374.7|16
1653961580000|2022-05-31 01:46:20|43393.2|43373.2|43391.8|43371.8|43396.8|43376.8|43391.8|43371.8|2
1653961590000|2022-05-31 01:46:30|43390.7|43370.7|43393.2|43373.2|43393.2|43373.2|43390.7|43370.7|3
1653961600000|2022-05-31 01:46:40|43391.8|43371.8|43391.8|43371.8|43393.2|43373.2|43391.8|43371.8|0
1653961610000|2022-05-31 01:46:50|43393.2|43373.2|43393.2|43373.2|43396.8|43376.8|43388.2|43368.2|3
1653961620000|2022-05-31 01:47:00|43394.3|43374.3|43393.2|43373.2|43398.2|43378.2|43393.2|43373.2|5
1653961630000|2022-05-31 01:47:10|43394.3|43374.3|43395.7|43375.7|43398.2|43378.2|43393.2|43373.2|13
1653961640000|2022-05-31 01:47:20|43396.8|43376.8|43388.2|43368.2|43398.2|43378.2|43388.2|43368.2|5
1653961650000|2022-05-31 01:47:30|43385.7|43365.7|43383.2|43363.2|43385.7|43365.7|43383.2|43363.2|0
1653961660000|2022-05-31 01:47:40|43382.2|43362.2|43373.2|43353.2|43382.2|43362.2|43373.2|43353.2|4
1653961670000|2022-05-31 01:47:50|43375.7|43355.7|43373.2|43353.2|43378.2|43358.2|43373.2|43353.2|0
1653961680000|2022-05-31 01:48:00|43368.2|43348.2|43376.8|43356.8|43376.8|43356.8|43368.2|43348.2|3
1653961690000|2022-05-31 01:48:10|43378.2|43358.2|43371.8|43351.8|43378.2|43358.2|43370.7|43350.7|0
1653961700000|2022-05-31 01:48:20|43373.2|43353.2|43370.7|43350.7|43378.2|43358.2|43370.7|43350.7|3
1653961710000|2022-05-31 01:48:30|43373.2|43353.2|43373.2|43353.2|43375.7|43355.7|43373.2|43353.2|1
1653961720000|2022-05-31 01:48:40|43374.3|43354.3|43376.1|43356.1|43377.2|43357.2|43374.3|43354.3|0
1653961730000|2022-05-31 01:48:50|43374.7|43354.7|43366.8|43346.8|43374.7|43354.7|43366.8|43346.8|4
1653961740000|2022-05-31 01:49:00|43365.7|43345.7|43348.2|43328.2|43365.7|43345.7|43348.2|43328.2|2
1653961750000|2022-05-31 01:49:10|43345.7|43325.7|43331.8|43311.8|43345.7|43325.7|43330.7|43310.7|4
1653961760000|2022-05-31 01:49:20|43333.2|43313.2|43330.7|43310.7|43333.2|43313.2|43328.2|43308.2|0
1653961770000|2022-05-31 01:49:30|43329.7|43309.7|43333.2|43313.2|43333.2|43313.2|43328.2|43308.2|0
1653961780000|2022-05-31 01:49:40|43334.3|43314.3|43338.2|43318.2|43340.7|43320.7|43334.3|43314.3|3
1653961790000|2022-05-31 01:49:50|43335.7|43315.7|43338.2|43318.2|43338.2|43318.2|43335.7|43315.7|6
1653961800000|2022-05-31 01:50:00|43336.8|43316.8|43330.7|43310.7|43336.8|43316.8|43328.2|43308.2|2
1653961810000|2022-05-31 01:50:10|43333.2|43313.2|43328.2|43308.2|43333.2|43313.2|43328.2|43308.2|2
1653961820000|2022-05-31 01:50:20|43329.3|43309.3|43323.2|43303.2|43330.7|43310.7|43323.2|43303.2|7
1653961830000|2022-05-31 01:50:30|43324.3|43304.3|43318.2|43298.2|43325.7|43305.7|43318.2|43298.2|3
1653961840000|2022-05-31 01:50:40|43320.7|43300.7|43323.2|43303.2|43324.7|43304.7|43318.2|43298.2|1
1653961850000|2022-05-31 01:50:50|43320.7|43300.7|43323.2|43303.2|43323.2|43303.2|43320.7|43300.7|1
1653961860000|2022-05-31 01:51:00|43324.3|43304.3|43325.7|43305.7|43328.2|43308.2|43324.3|43304.3|2
1653961870000|2022-05-31 01:51:10|43324.7|43304.7|43322.2|43302.2|43324.7|43304.7|43322.2|43302.2|0
1653961880000|2022-05-31 01:51:20|43317.2|43297.2|43320.7|43300.7|43320.7|43300.7|43315.7|43295.7|12
1653961890000|2022-05-31 01:51:30|43318.2|43298.2|43315.7|43295.7|43318.2|43298.2|43315.7|43295.7|1
1653961900000|2022-05-31 01:51:40|43314.7|43294.7|43315.7|43295.7|43315.7|43295.7|43313.2|43293.2|0
1653961910000|2022-05-31 01:51:50|43316.8|43296.8|43313.2|43293.2|43318.2|43298.2|43313.2|43293.2|3
1653961920000|2022-05-31 01:52:00|43315.7|43295.7|43318.2|43298.2|43318.2|43298.2|43313.2|43293.2|1
1653961930000|2022-05-31 01:52:10|43321.8|43301.8|43326.8|43306.8|43328.2|43308.2|43321.8|43301.8|4
1653961940000|2022-05-31 01:52:20|43327.9|43307.9|43326.8|43306.8|43329.3|43309.3|43326.8|43306.8|0
1653961950000|2022-05-31 01:52:30|43328.2|43308.2|43333.2|43313.2|43333.2|43313.2|43328.2|43308.2|2
1653961960000|2022-05-31 01:52:40|43332.2|43312.2|43332.2|43312.2|43333.2|43313.2|43325.7|43305.7|6
1653961970000|2022-05-31 01:52:50|43333.2|43313.2|43333.2|43313.2|43337.2|43317.2|43333.2|43313.2|2
1653961980000|2022-05-31 01:53:00|43336.8|43316.8|43338.2|43318.2|43338.2|43318.2|43336.8|43316.8|1
1653961990000|2022-05-31 01:53:10|43335.4|43315.4|43335.4|43315.4|43335.4|43315.4|43335.4|43315.4|0
1653962000000|2022-05-31 01:53:20|43334.3|43314.3|43341.8|43321.8|43341.8|43321.8|43334.3|43314.3|6
1653962010000|2022-05-31 01:53:30|43338.2|43318.2|43340.7|43320.7|43343.2|43323.2|43338.2|43318.2|0
1653962020000|2022-05-31 01:53:40|43343.2|43323.2|43338.2|43318.2|43343.2|43323.2|43338.2|43318.2|1
1653962030000|2022-05-31 01:53:50|43337.2|43317.2|43328.2|43308.2|43337.2|43317.2|43328.2|43308.2|0
1653962040000|2022-05-31 01:54:00|43330.7|43310.7|43328.2|43308.2|43333.2|43313.2|43328.2|43308.2|0
1653962050000|2022-05-31 01:54:10|43329.3|43309.3|43328.2|43308.2|43330.7|43310.7|43328.2|43308.2|0
1653962060000|2022-05-31 01:54:20|43327.2|43307.2|43315.7|43295.7|43327.2|43307.2|43314.3|43294.3|6
1653962070000|2022-05-31 01:54:30|43313.2|43293.2|43310.7|43290.7|43313.2|43293.2|43310.7|43290.7|1
1653962080000|2022-05-31 01:54:40|43309.7|43289.7|43308.2|43288.2|43310.7|43290.7|43307.2|43287.2|0
1653962100000|2022-05-31 01:55:00|43309.3|43289.3|43310.7|43290.7|43311.8|43291.8|43308.2|43288.2|0
1653962110000|2022-05-31 01:55:10|43313.2|43293.2|43311.8|43291.8|43313.2|43293.2|43308.2|43288.2|0
1653962120000|2022-05-31 01:55:20|43313.2|43293.2|43313.2|43293.2|43313.2|43293.2|43313.2|43293.2|1
1653962130000|2022-05-31 01:55:30|43310.7|43290.7|43311.8|43291.8|43311.8|43291.8|43310.7|43290.7|0
1653962140000|2022-05-31 01:55:40|43310.7|43290.7|43310.7|43290.7|43310.7|43290.7|43309.3|43289.3|0
1653962150000|2022-05-31 01:55:50|43309.7|43289.7|43310.7|43290.7|43313.2|43293.2|43308.2|43288.2|0
1653962160000|2022-05-31 01:56:00|43309.7|43289.7|43318.2|43298.2|43318.2|43298.2|43309.7|43289.7|1
1653962170000|2022-05-31 01:56:10|43320.7|43300.7|43323.2|43303.2|43323.2|43303.2|43319.3|43299.3|0
1653962180000|2022-05-31 01:56:20|43320.4|43300.4|43318.2|43298.2|43320.4|43300.4|43315.7|43295.7|1
1653962190000|2022-05-31 01:56:30|43319.3|43299.3|43320.7|43300.7|43320.7|43300.7|43318.2|43298.2|1
1653962200000|2022-05-31 01:56:40|43321.8|43301.8|43330.7|43310.7|43330.7|43310.7|43321.8|43301.8|1
1653962210000|2022-05-31 01:56:50|43328.2|43308.2|43330.7|43310.7|43330.7|43310.7|43328.2|43308.2|0
1653962220000|2022-05-31 01:57:00|43327.2|43307.2|43320.7|43300.7|43327.2|43307.2|43320.7|43300.7|4
1653962230000|2022-05-31 01:57:10|43323.2|43303.2|43318.2|43298.2|43323.2|43303.2|43318.2|43298.2|1
1653962240000|2022-05-31 01:57:20|43319.7|43299.7|43324.3|43304.3|43324.3|43304.3|43319.7|43299.7|0
1653962250000|2022-05-31 01:57:30|43325.7|43305.7|43325.7|43305.7|43325.7|43305.7|43324.3|43304.3|0
1653962260000|2022-05-31 01:57:40|43324.7|43304.7|43323.2|43303.2|43324.7|43304.7|43323.2|43303.2|1
1653962270000|2022-05-31 01:57:50|43322.2|43302.2|43320.7|43300.7|43322.2|43302.2|43318.2|43298.2|0
1653962280000|2022-05-31 01:58:00|43321.8|43301.8|43323.2|43303.2|43323.2|43303.2|43320.7|43300.7|0
1653962290000|2022-05-31 01:58:10|43324.3|43304.3|43323.2|43303.2|43325.7|43305.7|43323.2|43303.2|1
1653962300000|2022-05-31 01:58:20|43322.2|43302.2|43318.2|43298.2|43322.2|43302.2|43318.2|43298.2|0
1653962310000|2022-05-31 01:58:30|43317.2|43297.2|43318.2|43298.2|43318.2|43298.2|43315.7|43295.7|0
1653962320000|2022-05-31 01:58:40|43317.2|43297.2|43318.2|43298.2|43318.2|43298.2|43315.7|43295.7|0
1653962330000|2022-05-31 01:58:50|43317.2|43297.2|43317.2|43297.2|43318.2|43298.2|43315.7|43295.7|0
1653962340000|2022-05-31 01:59:00|43315.7|43295.7|43313.2|43293.2|43318.2|43298.2|43313.2|43293.2|2
1653962350000|2022-05-31 01:59:10|43310.7|43290.7|43302.2|43282.2|43310.7|43290.7|43300.7|43280.7|5
1653962360000|2022-05-31 01:59:20|43303.2|43283.2|43308.2|43288.2|43308.2|43288.2|43303.2|43283.2|1
1653962370000|2022-05-31 01:59:30|43309.3|43289.3|43310.7|43290.7|43310.7|43290.7|43309.3|43289.3|0
1653962380000|2022-05-31 01:59:40|43311.8|43291.8|43313.2|43293.2|43313.2|43293.2|43311.8|43291.8|0
1653962390000|2022-05-31 01:59:50|43314.3|43294.3|43319.3|43299.3|43319.3|43299.3|43314.3|43294.3|5
1653962400000|2022-05-31 02:00:00|43321.8|43301.8|43334.3|43314.3|43336.8|43316.8|43321.8|43301.8|4
1653962410000|2022-05-31 02:00:10|43333.2|43313.2|43330.7|43310.7|43333.2|43313.2|43330.7|43310.7|2
1653962420000|2022-05-31 02:00:20|43329.7|43309.7|43328.6|43308.6|43329.7|43309.7|43328.6|43308.6|0
1653962430000|2022-05-31 02:00:30|43329.7|43309.7|43324.7|43304.7|43329.7|43309.7|43324.7|43304.7|4
1653962440000|2022-05-31 02:00:40|43322.2|43302.2|43316.8|43296.8|43322.2|43302.2|43316.8|43296.8|0
1653962450000|2022-05-31 02:00:50|43315.7|43295.7|43312.2|43292.2|43315.7|43295.7|43312.2|43292.2|1
1653962460000|2022-05-31 02:01:00|43313.2|43293.2|43305.7|43285.7|43313.2|43293.2|43304.7|43284.7|0
1653962470000|2022-05-31 02:01:10|43308.2|43288.2|43308.2|43288.2|43308.2|43288.2|43308.2|43288.2|0
1653962480000|2022-05-31 02:01:20|43305.7|43285.7|43309.3|43289.3|43309.3|43289.3|43305.7|43285.7|0
1653962490000|2022-05-31 02:01:30|43310.7|43290.7|43308.2|43288.2|43310.7|43290.7|43308.2|43288.2|0
1653962500000|2022-05-31 02:01:40|43303.2|43283.2|43298.2|43278.2|43303.2|43283.2|43298.2|43278.2|1
1653962510000|2022-05-31 02:01:50|43300.7|43280.7|43300.7|43280.7|43300.7|43280.7|43300.7|43280.7|0
1653962520000|2022-05-31 02:02:00|43303.2|43283.2|43311.8|43291.8|43311.8|43291.8|43303.2|43283.2|3
1653962530000|2022-05-31 02:02:10|43313.2|43293.2|43320.7|43300.7|43320.7|43300.7|43313.2|43293.2|0
1653962540000|2022-05-31 02:02:20|43319.3|43299.3|43317.2|43297.2|43319.3|43299.3|43317.2|43297.2|3
1653962550000|2022-05-31 02:02:30|43318.2|43298.2|43318.2|43298.2|43318.2|43298.2|43318.2|43298.2|2
1653962560000|2022-05-31 02:02:40|43319.3|43299.3|43315.7|43295.7|43320.7|43300.7|43315.7|43295.7|2
1653962570000|2022-05-31 02:02:50|43314.3|43294.3|43316.8|43296.8|43316.8|43296.8|43314.3|43294.3|0
1653962580000|2022-05-31 02:03:00|43314.7|43294.7|43313.2|43293.2|43314.7|43294.7|43313.2|43293.2|0
1653962590000|2022-05-31 02:03:10|43311.8|43291.8|43314.3|43294.3|43316.8|43296.8|43311.8|43291.8|0
1653962600000|2022-05-31 02:03:20|43318.2|43298.2|43318.2|43298.2|43318.2|43298.2|43318.2|43298.2|0
1653962610000|2022-05-31 02:03:30|43319.3|43299.3|43322.9|43302.9|43322.9|43302.9|43319.3|43299.3|0
1653962620000|2022-05-31 02:03:40|43324.3|43304.3|43333.2|43313.2|43333.2|43313.2|43324.3|43304.3|0
1653962630000|2022-05-31 02:03:50|43335.7|43315.7|43335.7|43315.7|43335.7|43315.7|43335.7|43315.7|0
1653962640000|2022-05-31 02:04:00|43338.2|43318.2|43339.3|43319.3|43339.3|43319.3|43338.2|43318.2|1
1653962650000|2022-05-31 02:04:10|43343.2|43323.2|43340.7|43320.7|43343.2|43323.2|43340.7|43320.7|1
1653962660000|2022-05-31 02:04:20|43341.8|43321.8|43343.2|43323.2|43343.2|43323.2|43341.8|43321.8|0
1653962670000|2022-05-31 02:04:30|43340.7|43320.7|43345.4|43325.4|43345.4|43325.4|43340.7|43320.7|2
1653962680000|2022-05-31 02:04:40|43344.3|43324.3|43344.3|43324.3|43344.3|43324.3|43344.3|43324.3|0
1653962690000|2022-05-31 02:04:50|43343.2|43323.2|43332.2|43312.2|43343.2|43323.2|43332.2|43312.2|2
1653962700000|2022-05-31 02:05:00|43330.7|43310.7|43333.2|43313.2|43333.2|43313.2|43328.2|43308.2|1
1653962710000|2022-05-31 02:05:10|43331.8|43311.8|43329.3|43309.3|43331.8|43311.8|43329.3|43309.3|1
1653962720000|2022-05-31 02:05:20|43325.7|43305.7|43317.9|43297.9|43325.8|43305.8|43317.9|43297.9|3
1653962730000|2022-05-31 02:05:30|43316.8|43296.8|43314.3|43294.3|43316.8|43296.8|43313.3|43293.3|5
1653962750000|2022-05-31 02:05:50|43315.8|43295.8|43313.3|43293.3|43318.3|43298.3|43313.3|43293.3|0
1653962760000|2022-05-31 02:06:00|43315.8|43295.8|43313.3|43293.3|43315.8|43295.8|43310.8|43290.8|1
1653962770000|2022-05-31 02:06:10|43311.8|43291.8|43310.8|43290.8|43313.3|43293.3|43310.8|43290.8|1
1653962780000|2022-05-31 02:06:20|43308.6|43288.6|43308.3|43288.3|43308.6|43288.6|43305.8|43285.8|4
1653962790000|2022-05-31 02:06:30|43310.8|43290.8|43310.8|43290.8|43310.8|43290.8|43310.8|43290.8|6
1653962800000|2022-05-31 02:06:40|43315.8|43295.8|43315.8|43295.8|43315.8|43295.8|43314.3|43294.3|0
1653962810000|2022-05-31 02:06:50|43314.3|43294.3|43315.8|43295.8|43315.8|43295.8|43314.3|43294.3|0
1653962820000|2022-05-31 02:07:00|43314.3|43294.3|43316.8|43296.8|43318.3|43298.3|43314.3|43294.3|2
1653962830000|2022-05-31 02:07:10|43315.8|43295.8|43314.3|43294.3|43315.8|43295.8|43314.3|43294.3|2
1653962840000|2022-05-31 02:07:20|43317.2|43297.2|43318.3|43298.3|43318.3|43298.3|43317.2|43297.2|2
1653962850000|2022-05-31 02:07:30|43320.8|43300.8|43318.3|43298.3|43323.3|43303.3|43316.8|43296.8|1
1653962860000|2022-05-31 02:07:40|43320.8|43300.8|43318.3|43298.3|43320.8|43300.8|43318.3|43298.3|1
1653962870000|2022-05-31 02:07:50|43317.2|43297.2|43315.8|43295.8|43318.3|43298.3|43313.3|43293.3|0
1653962880000|2022-05-31 02:08:00|43313.3|43293.3|43309.3|43289.3|43313.3|43293.3|43307.2|43287.2|6
1653962890000|2022-05-31 02:08:10|43310.4|43290.4|43313.3|43293.3|43315.8|43295.8|43310.4|43290.4|3
1653962900000|2022-05-31 02:08:20|43316.8|43296.8|43314.3|43294.3|43316.8|43296.8|43313.3|43293.3|1
1653962910000|2022-05-31 02:08:30|43316.8|43296.8|43313.3|43293.3|43316.8|43296.8|43313.3|43293.3|0
1653962920000|2022-05-31 02:08:40|43314.3|43294.3|43314.3|43294.3|43314.3|43294.3|43314.3|43294.3|0
1653962930000|2022-05-31 02:08:50|43313.3|43293.3|43313.3|43293.3|43314.3|43294.3|43313.3|43293.3|1
1653962940000|2022-05-31 02:09:00|43310.8|43290.8|43310.8|43290.8|43310.8|43290.8|43310.8|43290.8|0
1653962950000|2022-05-31 02:09:10|43311.8|43291.8|43313.3|43293.3|43313.3|43293.3|43311.8|43291.8|0
1653962960000|2022-05-31 02:09:20|||||||||1
1653962970000|2022-05-31 02:09:30|43314.7|43294.7|43313.3|43293.3|43315.8|43295.8|43310.8|43290.8|3
1653962980000|2022-05-31 02:09:40|||||||||2
1653963000000|2022-05-31 02:10:00|43311.8|43291.8|43315.8|43295.8|43315.8|43295.8|43311.8|43291.8|1
1653963010000|2022-05-31 02:10:10|43318.3|43298.3|43323.3|43303.3|43323.3|43303.3|43318.3|43298.3|4
1653963020000|2022-05-31 02:10:20|43325.4|43305.4|43328.3|43308.3|43328.3|43308.3|43325.4|43305.4|1
1653963040000|2022-05-31 02:10:40|||||||||1
1653963060000|2022-05-31 02:11:00|43336.8|43316.8|43338.3|43318.3|43338.3|43318.3|43336.8|43316.8|3
1653963070000|2022-05-31 02:11:10|43340.8|43320.8|43344.3|43324.3|43344.3|43324.3|43340.8|43320.8|9
1653963080000|2022-05-31 02:11:20|43343.3|43323.3|43334.7|43314.7|43343.3|43323.3|43333.3|43313.3|7
1653963090000|2022-05-31 02:11:30|43333.3|43313.3|43335.8|43315.8|43335.8|43315.8|43333.3|43313.3|1
1653963110000|2022-05-31 02:11:50|43334.7|43314.7|43335.8|43315.8|43335.8|43315.8|43333.3|43313.3|0
1653963120000|2022-05-31 02:12:00|43338.3|43318.3|43338.3|43318.3|43338.3|43318.3|43338.3|43318.3|0
1653963130000|2022-05-31 02:12:10|43337.2|43317.2|43340.8|43320.8|43340.8|43320.8|43335.8|43315.8|4
1653963140000|2022-05-31 02:12:20|43343.3|43323.3|43350.8|43330.8|43350.8|43330.8|43343.3|43323.3|2
1653963150000|2022-05-31 02:12:30|43349.3|43329.3|43353.3|43333.3|43353.3|43333.3|43349.3|43329.3|2
1653963160000|2022-05-31 02:12:40|43350.8|43330.8|43353.3|43333.3|43353.3|43333.3|43350.8|43330.8|0
1653963170000|2022-05-31 02:12:50|43354.3|43334.3|43353.3|43333.3|43354.3|43334.3|43353.3|43333.3|1
1653963180000|2022-05-31 02:13:00|43354.3|43334.3|43357.2|43337.2|43357.2|43337.2|43353.3|43333.3|3
1653963190000|2022-05-31 02:13:10|43358.3|43338.3|43360.8|43340.8|43361.8|43341.8|43358.3|43338.3|2
1653963200000|2022-05-31 02:13:20|43359.7|43339.7|43363.3|43343.3|43363.3|43343.3|43358.3|43338.3|0
1653963210000|2022-05-31 02:13:30|43360.8|43340.8|43358.3|43338.3|43360.8|43340.8|43356.8|43336.8|4
1653963220000|2022-05-31 02:13:40|43359.3|43339.3|43371.8|43351.8|43371.8|43351.8|43359.3|43339.3|5
1653963230000|2022-05-31 02:13:50|43372.9|43352.9|43370.8|43350.8|43372.9|43352.9|43368.3|43348.3|10
1653963240000|2022-05-31 02:14:00|43372.2|43352.2|43372.2|43352.2|43372.2|43352.2|43372.2|43352.2|8
1653963250000|2022-05-31 02:14:10|43373.3|43353.3|43373.3|43353.3|43373.3|43353.3|43371.8|43351.8|3
1653963260000|2022-05-31 02:14:20|43375.8|43355.8|43373.3|43353.3|43375.8|43355.8|43373.3|43353.3|2
1653963270000|2022-05-31 02:14:30|43370.8|43350.8|43368.3|43348.3|43373.3|43353.3|43368.3|43348.3|1
1653963280000|2022-05-31 02:14:40|43367.2|43347.2|43365.8|43345.8|43367.2|43347.2|43365.8|43345.8|0
1653963290000|2022-05-31 02:14:50|43364.7|43344.7|43363.3|43343.3|43364.7|43344.7|43363.3|43343.3|3
1653963300000|2022-05-31 02:15:00|43365.8|43345.8|43354.7|43334.7|43365.8|43345.8|43354.7|43334.7|3
1653963310000|2022-05-31 02:15:10|43353.3|43333.3|43351.8|43331.8|43353.3|43333.3|43351.8|43331.8|3
1653963320000|2022-05-31 02:15:20|43350.8|43330.8|43350.8|43330.8|43350.8|43330.8|43350.8|43330.8|1
1653963330000|2022-05-31 02:15:30|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|1
1653963350000|2022-05-31 02:15:50|43353.3|43333.3|43354.3|43334.3|43358.3|43338.3|43351.8|43331.8|1
1653963360000|2022-05-31 02:16:00|43353.3|43333.3|43353.3|43333.3|43353.3|43333.3|43353.3|43333.3|1
1653963370000|2022-05-31 02:16:10|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|0
1653963380000|2022-05-31 02:16:20|||||||||4
1653963400000|2022-05-31 02:16:40|43350.8|43330.8|43335.8|43315.8|43350.8|43330.8|43334.7|43314.7|5
1653963410000|2022-05-31 02:16:50|43333.3|43313.3|43332.2|43312.2|43333.3|43313.3|43330.8|43310.8|3
1653963420000|2022-05-31 02:17:00|43330.8|43310.8|43338.3|43318.3|43338.3|43318.3|43330.8|43310.8|1
1653963430000|2022-05-31 02:17:10|43337.2|43317.2|43335.8|43315.8|43337.2|43317.2|43335.8|43315.8|0
1653963440000|2022-05-31 02:17:20|43334.7|43314.7|43333.3|43313.3|43335.8|43315.8|43333.3|43313.3|0
1653963450000|2022-05-31 02:17:30|43334.3|43314.3|43335.8|43315.8|43335.8|43315.8|43334.3|43314.3|0
1653963460000|2022-05-31 02:17:40|43334.7|43314.7|43333.3|43313.3|43334.7|43314.7|43333.3|43313.3|0
1653963470000|2022-05-31 02:17:50|43335.8|43315.8|43333.6|43313.6|43335.8|43315.8|43333.6|43313.6|2
1653963480000|2022-05-31 02:18:00|43330.8|43310.8|43328.6|43308.6|43330.8|43310.8|43328.6|43308.6|0
1653963490000|2022-05-31 02:18:10|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|2
1653963500000|2022-05-31 02:18:20|43328.6|43308.6|43328.3|43308.3|43329.7|43309.7|43328.3|43308.3|0
1653963530000|2022-05-31 02:18:50|43329.3|43309.3|43330.8|43310.8|43330.8|43310.8|43328.3|43308.3|0
1653963540000|2022-05-31 02:19:00|43329.7|43309.7|43324.7|43304.7|43329.7|43309.7|43322.2|43302.2|0
1653963550000|2022-05-31 02:19:10|43323.6|43303.6|43322.2|43302.2|43323.6|43303.6|43322.2|43302.2|1
1653963560000|2022-05-31 02:19:20|43334.3|43314.3|43333.3|43313.3|43334.3|43314.3|43333.3|43313.3|3
1653963570000|2022-05-31 02:19:30|43338.3|43318.3|43338.3|43318.3|43339.7|43319.7|43338.3|43318.3|1
1653963580000|2022-05-31 02:19:40|43339.3|43319.3|43340.8|43320.8|43341.8|43321.8|43338.3|43318.3|0
1653963590000|2022-05-31 02:19:50|43343.3|43323.3|43343.3|43323.3|43343.3|43323.3|43343.3|43323.3|1
1653963600000|2022-05-31 02:20:00|43342.2|43322.2|43342.2|43322.2|43342.2|43322.2|43342.2|43322.2|0
1653963610000|2022-05-31 02:20:10|43341.1|43321.1|43340.8|43320.8|43341.1|43321.1|43338.3|43318.3|0
1653963620000|2022-05-31 02:20:20|43342.2|43322.2|43343.3|43323.3|43344.7|43324.7|43342.2|43322.2|0
1653963630000|2022-05-31 02:20:30|43344.7|43324.7|43343.3|43323.3|43345.8|43325.8|43343.3|43323.3|0
1653963640000|2022-05-31 02:20:40|||||||||1
1653963650000|2022-05-31 02:20:50|43342.2|43322.2|43335.8|43315.8|43342.2|43322.2|43335.8|43315.8|2
1653963660000|2022-05-31 02:21:00|43334.7|43314.7|43333.3|43313.3|43334.7|43314.7|43333.3|43313.3|0
1653963680000|2022-05-31 02:21:20|43335.8|43315.8|43335.8|43315.8|43335.8|43315.8|43335.8|43315.8|0
1653963690000|2022-05-31 02:21:30|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|0
1653963700000|2022-05-31 02:21:40|43338.3|43318.3|43340.8|43320.8|43340.8|43320.8|43338.3|43318.3|0
1653963710000|2022-05-31 02:21:50|43341.8|43321.8|43348.3|43328.3|43348.3|43328.3|43341.8|43321.8|0
1653963720000|2022-05-31 02:22:00|43350.8|43330.8|43355.8|43335.8|43355.8|43335.8|43350.8|43330.8|1
1653963730000|2022-05-31 02:22:10|43353.3|43333.3|43353.3|43333.3|43353.3|43333.3|43353.3|43333.3|1
1653963740000|2022-05-31 02:22:20|43354.3|43334.3|43355.8|43335.8|43355.8|43335.8|43354.3|43334.3|0
1653963750000|2022-05-31 02:22:30|43356.8|43336.8|43358.3|43338.3|43358.3|43338.3|43356.8|43336.8|2
1653963760000|2022-05-31 02:22:40|43359.3|43339.3|43360.8|43340.8|43363.3|43343.3|43359.3|43339.3|5
1653963770000|2022-05-31 02:22:50|43363.3|43343.3|43363.3|43343.3|43363.3|43343.3|43361.8|43341.8|0
1653963780000|2022-05-31 02:23:00|43362.2|43342.2|43363.3|43343.3|43363.3|43343.3|43362.2|43342.2|0
1653963800000|2022-05-31 02:23:20|43362.2|43342.2|43350.8|43330.8|43362.2|43342.2|43350.8|43330.8|4
1653963810000|2022-05-31 02:23:30|43349.7|43329.7|43343.3|43323.3|43349.7|43329.7|43343.3|43323.3|2
1653963830000|2022-05-31 02:23:50|43344.7|43324.7|43344.7|43324.7|43344.7|43324.7|43344.7|43324.7|0
1653963840000|2022-05-31 02:24:00|43345.8|43325.8|43348.3|43328.3|43348.3|43328.3|43345.8|43325.8|2
1653963880000|2022-05-31 02:24:40|43347.2|43327.2|43347.2|43327.2|43347.2|43327.2|43347.2|43327.2|1
1653963890000|2022-05-31 02:24:50|43345.8|43325.8|43345.8|43325.8|43345.8|43325.8|43345.8|43325.8|0
1653963900000|2022-05-31 02:25:00|43346.8|43326.8|43345.8|43325.8|43347.2|43327.2|43345.8|43325.8|0
1653963920000|2022-05-31 02:25:20|43343.3|43323.3|43343.3|43323.3|43343.3|43323.3|43343.3|43323.3|2
1653963930000|2022-05-31 02:25:30|43340.8|43320.8|43338.3|43318.3|43340.8|43320.8|43338.3|43318.3|0
1653963940000|2022-05-31 02:25:40|43340.8|43320.8|43340.8|43320.8|43340.8|43320.8|43340.8|43320.8|0
1653963960000|2022-05-31 02:26:00|43342.2|43322.2|43340.8|43320.8|43343.3|43323.3|43340.8|43320.8|0
1653963970000|2022-05-31 02:26:10|43338.3|43318.3|43338.3|43318.3|43338.3|43318.3|43338.3|43318.3|0
1653963990000|2022-05-31 02:26:30|43340.8|43320.8|43343.3|43323.3|43344.7|43324.7|43340.8|43320.8|0
1653964000000|2022-05-31 02:26:40|43344.3|43324.3|43345.8|43325.8|43345.8|43325.8|43344.3|43324.3|0
1653964010000|2022-05-31 02:26:50|43347.2|43327.2|43348.3|43328.3|43348.3|43328.3|43346.8|43326.8|1
1653964020000|2022-05-31 02:27:00|43349.3|43329.3|43353.3|43333.3|43353.3|43333.3|43348.3|43328.3|1
1653964050000|2022-05-31 02:27:30|43351.8|43331.8|43353.3|43333.3|43353.3|43333.3|43351.8|43331.8|0
1653964070000|2022-05-31 02:27:50|43357.2|43337.2|43357.2|43337.2|43357.2|43337.2|43357.2|43337.2|4
1653964080000|2022-05-31 02:28:00|43358.3|43338.3|43364.7|43344.7|43365.8|43345.8|43358.3|43338.3|3
1653964090000|2022-05-31 02:28:10|43363.3|43343.3|43363.3|43343.3|43365.8|43345.8|43363.3|43343.3|3
1653964120000|2022-05-31 02:28:40|43364.4|43344.4|43364.4|43344.4|43364.4|43344.4|43364.4|43344.4|0
1653964130000|2022-05-31 02:28:50|43365.8|43345.8|43378.3|43358.3|43378.3|43358.3|43365.8|43345.8|6
1653964140000|2022-05-31 02:29:00|43373.3|43353.3|43368.3|43348.3|43373.3|43353.3|43368.3|43348.3|2
1653964150000|2022-05-31 02:29:10|43369.7|43349.7|43368.3|43348.3|43369.7|43349.7|43368.3|43348.3|0
1653964170000|2022-05-31 02:29:30|43369.7|43349.7|43374.4|43354.4|43374.4|43354.4|43369.7|43349.7|4
1653964180000|2022-05-31 02:29:40|43375.8|43355.8|43383.3|43363.3|43383.3|43363.3|43375.8|43355.8|18
1653964190000|2022-05-31 02:29:50|43384.4|43364.4|43397.2|43377.2|43397.2|43377.2|43384.4|43364.4|7
1653964200000|2022-05-31 02:30:00|43395.8|43375.8|43403.3|43383.3|43403.3|43383.3|43395.8|43375.8|12
1653964210000|2022-05-31 02:30:10|43398.3|43378.3|43395.8|43375.8|43399.7|43379.7|43395.8|43375.8|14
1653964220000|2022-05-31 02:30:20|43394.7|43374.7|43395.8|43375.8|43395.8|43375.8|43393.3|43373.3|4
1653964230000|2022-05-31 02:30:30|43393.3|43373.3|43375.8|43355.8|43394.7|43374.7|43375.8|43355.8|7
1653964250000|2022-05-31 02:30:50|43378.3|43358.3|43379.4|43359.4|43379.4|43359.4|43378.3|43358.3|1
1653964260000|2022-05-31 02:31:00|43378.3|43358.3|43380.8|43360.8|43380.8|43360.8|43378.3|43358.3|2
1653964270000|2022-05-31 02:31:10|43381.9|43361.9|43378.3|43358.3|43383.3|43363.3|43378.3|43358.3|1
1653964280000|2022-05-31 02:31:20|43379.4|43359.4|43380.4|43360.4|43380.4|43360.4|43379.4|43359.4|0
1653964290000|2022-05-31 02:31:30|43383.3|43363.3|43383.3|43363.3|43383.3|43363.3|43380.8|43360.8|1
1653964300000|2022-05-31 02:31:40|43385.8|43365.8|43388.3|43368.3|43388.3|43368.3|43384.7|43364.7|1
1653964320000|2022-05-31 02:32:00|43392.2|43372.2|43406.9|43386.9|43406.9|43386.9|43392.2|43372.2|6
1653964330000|2022-05-31 02:32:10|43408.3|43388.3|43408.3|43388.3|43408.3|43388.3|43403.3|43383.3|3
1653964340000|2022-05-31 02:32:20|43406.9|43386.9|43403.3|43383.3|43408.3|43388.3|43403.3|43383.3|3
1653964350000|2022-05-31 02:32:30|43405.8|43385.8|43403.3|43383.3|43405.8|43385.8|43403.3|43383.3|3
1653964360000|2022-05-31 02:32:40|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|1
1653964380000|2022-05-31 02:33:00|43399.4|43379.4|43403.3|43383.3|43403.3|43383.3|43399.4|43379.4|7
1653964390000|2022-05-31 02:33:10|43401.9|43381.9|43403.3|43383.3|43403.3|43383.3|43401.9|43381.9|1
1653964400000|2022-05-31 02:33:20|||||||||1
1653964410000|2022-05-31 02:33:30|||||||||4
1653964420000|2022-05-31 02:33:40|||||||||3
1653964430000|2022-05-31 02:33:50|43397.2|43377.2|43388.3|43368.3|43397.2|43377.2|43388.3|43368.3|10
1653964440000|2022-05-31 02:34:00|43387.2|43367.2|43383.3|43363.3|43387.2|43367.2|43383.3|43363.3|2
1653964450000|2022-05-31 02:34:10|43384.4|43364.4|43388.3|43368.3|43388.3|43368.3|43384.4|43364.4|2
1653964460000|2022-05-31 02:34:20|43386.9|43366.9|43386.9|43366.9|43386.9|43366.9|43384.4|43364.4|0
1653964470000|2022-05-31 02:34:30|43388.3|43368.3|43384.7|43364.7|43388.3|43368.3|43384.7|43364.7|0
1653964480000|2022-05-31 02:34:40|43383.3|43363.3|43383.3|43363.3|43383.3|43363.3|43383.3|43363.3|0
1653964490000|2022-05-31 02:34:50|43379.4|43359.4|43369.7|43349.7|43379.4|43359.4|43369.7|43349.7|12
1653964500000|2022-05-31 02:35:00|43368.6|43348.6|43362.2|43342.2|43368.6|43348.6|43362.2|43342.2|1
1653964510000|2022-05-31 02:35:10|43360.8|43340.8|43360.8|43340.8|43362.2|43342.2|43360.8|43340.8|0
1653964520000|2022-05-31 02:35:20|43359.7|43339.7|43355.8|43335.8|43360.8|43340.8|43355.8|43335.8|0
1653964530000|2022-05-31 02:35:30|43357.2|43337.2|43355.8|43335.8|43357.2|43337.2|43355.8|43335.8|1
1653964540000|2022-05-31 02:35:40|43356.9|43336.9|43356.9|43336.9|43356.9|43336.9|43356.9|43336.9|0
1653964550000|2022-05-31 02:35:50|43358.3|43338.3|43355.8|43335.8|43358.3|43338.3|43355.8|43335.8|4
1653964560000|2022-05-31 02:36:00|43356.9|43336.9|43355.8|43335.8|43358.3|43338.3|43355.8|43335.8|1
1653964570000|2022-05-31 02:36:10|43356.9|43336.9|43358.3|43338.3|43359.4|43339.4|43355.8|43335.8|8
1653964580000|2022-05-31 02:36:20|43359.4|43339.4|43365.8|43345.8|43365.8|43345.8|43359.4|43339.4|0
1653964590000|2022-05-31 02:36:30|43368.3|43348.3|43368.3|43348.3|43368.3|43348.3|43368.3|43348.3|1
1653964600000|2022-05-31 02:36:40|43369.4|43349.4|43370.8|43350.8|43370.8|43350.8|43369.4|43349.4|0
1653964610000|2022-05-31 02:36:50|43372.2|43352.2|43373.3|43353.3|43373.3|43353.3|43372.2|43352.2|0
1653964620000|2022-05-31 02:37:00|43374.4|43354.4|43373.3|43353.3|43376.9|43356.9|43373.3|43353.3|2
1653964630000|2022-05-31 02:37:10|43370.8|43350.8|43370.8|43350.8|43370.8|43350.8|43370.8|43350.8|0
1653964640000|2022-05-31 02:37:20|43371.9|43351.9|43373.3|43353.3|43373.3|43353.3|43371.9|43351.9|0
1653964650000|2022-05-31 02:37:30|43374.4|43354.4|43375.8|43355.8|43376.9|43356.9|43373.3|43353.3|3
1653964670000|2022-05-31 02:37:50|43376.9|43356.9|43373.3|43353.3|43376.9|43356.9|43371.9|43351.9|2
1653964680000|2022-05-31 02:38:00|43372.2|43352.2|43373.3|43353.3|43373.3|43353.3|43370.8|43350.8|2
1653964690000|2022-05-31 02:38:10|43372.2|43352.2|43368.3|43348.3|43373.3|43353.3|43368.3|43348.3|1
1653964700000|2022-05-31 02:38:20|43369.4|43349.4|43368.3|43348.3|43370.8|43350.8|43368.3|43348.3|1
1653964710000|2022-05-31 02:38:30|43367.2|43347.2|43367.2|43347.2|43367.2|43347.2|43367.2|43347.2|0
1653964720000|2022-05-31 02:38:40|43366.1|43346.1|43360.8|43340.8|43366.1|43346.1|43360.8|43340.8|3
1653964730000|2022-05-31 02:38:50|43359.7|43339.7|43363.3|43343.3|43363.3|43343.3|43355.8|43335.8|3
1653964740000|2022-05-31 02:39:00|43360.8|43340.8|43361.9|43341.9|43363.3|43343.3|43360.8|43340.8|1
1653964750000|2022-05-31 02:39:10|43362.2|43342.2|43363.3|43343.3|43363.3|43343.3|43360.8|43340.8|0
1653964760000|2022-05-31 02:39:20|43361.9|43341.9|43363.3|43343.3|43363.3|43343.3|43359.4|43339.4|3
1653964780000|2022-05-31 02:39:40|43359.7|43339.7|43358.3|43338.3|43359.7|43339.7|43358.3|43338.3|1
1653964800000|2022-05-31 02:40:00|43360.8|43340.8|43361.9|43341.9|43361.9|43341.9|43360.8|43340.8|1
1653964810000|2022-05-31 02:40:10|43360.8|43340.8|43358.3|43338.3|43360.8|43340.8|43358.3|43338.3|1
1653964820000|2022-05-31 02:40:20|43355.8|43335.8|43358.3|43338.3|43358.3|43338.3|43355.8|43335.8|0
1653964830000|2022-05-31 02:40:30|43356.9|43336.9|43358.3|43338.3|43358.3|43338.3|43355.8|43335.8|0
1653964850000|2022-05-31 02:40:50|43360.8|43340.8|43360.8|43340.8|43360.8|43340.8|43360.8|43340.8|4
1653964860000|2022-05-31 02:41:00|43361.9|43341.9|43369.4|43349.4|43369.4|43349.4|43361.9|43341.9|2
1653964870000|2022-05-31 02:41:10|43370.4|43350.4|43370.8|43350.8|43373.3|43353.3|43370.4|43350.4|1
1653964880000|2022-05-31 02:41:20|43371.9|43351.9|43373.3|43353.3|43373.3|43353.3|43371.9|43351.9|0
1653964890000|2022-05-31 02:41:30|43374.7|43354.7|43378.3|43358.3|43378.3|43358.3|43374.7|43354.7|2
1653964900000|2022-05-31 02:41:40|43379.4|43359.4|43384.4|43364.4|43384.4|43364.4|43379.4|43359.4|1
1653964910000|2022-05-31 02:41:50|43385.8|43365.8|43385.8|43365.8|43388.3|43368.3|43383.3|43363.3|1
1653964920000|2022-05-31 02:42:00|43383.3|43363.3|43383.3|43363.3|43383.3|43363.3|43383.3|43363.3|0
1653964930000|2022-05-31 02:42:10|43384.7|43364.7|43383.3|43363.3|43388.3|43368.3|43383.3|43363.3|3
1653964940000|2022-05-31 02:42:20|||||||||1
1653964960000|2022-05-31 02:42:40|||||||||1
1653964980000|2022-05-31 02:43:00|43384.4|43364.4|43385.8|43365.8|43385.8|43365.8|43384.4|43364.4|1
1653964990000|2022-05-31 02:43:10|43384.7|43364.7|43380.8|43360.8|43384.7|43364.7|43380.8|43360.8|3
1653965000000|2022-05-31 02:43:20|43374.7|43354.7|43373.3|43353.3|43374.7|43354.7|43373.3|43353.3|3
1653965030000|2022-05-31 02:43:50|43370.8|43350.8|43370.8|43350.8|43370.8|43350.8|43370.8|43350.8|1
1653965040000|2022-05-31 02:44:00|43373.3|43353.3|43373.3|43353.3|43373.3|43353.3|43373.3|43353.3|1
1653965050000|2022-05-31 02:44:10|43370.8|43350.8|43372.2|43352.2|43372.2|43352.2|43369.4|43349.4|0
1653965060000|2022-05-31 02:44:20|43374.7|43354.7|43374.7|43354.7|43374.7|43354.7|43374.7|43354.7|0
1653965070000|2022-05-31 02:44:30|43373.3|43353.3|43376.9|43356.9|43379.7|43359.7|43373.3|43353.3|1
1653965080000|2022-05-31 02:44:40|43378.3|43358.3|43378.3|43358.3|43378.3|43358.3|43378.3|43358.3|0
1653965090000|2022-05-31 02:44:50|43379.4|43359.4|43380.8|43360.8|43380.8|43360.8|43379.4|43359.4|0
1653965100000|2022-05-31 02:45:00|43385.8|43365.8|43393.3|43373.3|43393.3|43373.3|43385.8|43365.8|4
1653965120000|2022-05-31 02:45:20|43394.7|43374.7|43395.8|43375.8|43395.8|43375.8|43394.7|43374.7|3
1653965130000|2022-05-31 02:45:30|43398.3|43378.3|43398.3|43378.3|43398.3|43378.3|43398.3|43378.3|0
1653965140000|2022-05-31 02:45:40|43400.8|43380.8|43401.9|43381.9|43401.9|43381.9|43400.4|43380.4|5
1653965150000|2022-05-31 02:45:50|43400.8|43380.8|43400.8|43380.8|43403.3|43383.3|43400.8|43380.8|1
1653965160000|2022-05-31 02:46:00|43399.7|43379.7|43398.3|43378.3|43399.7|43379.7|43398.3|43378.3|3
1653965170000|2022-05-31 02:46:10|43395.8|43375.8|43398.3|43378.3|43398.3|43378.3|43395.8|43375.8|0
1653965180000|2022-05-31 02:46:20|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|1
1653965190000|2022-05-31 02:46:30|43393.3|43373.3|43395.8|43375.8|43395.8|43375.8|43393.3|43373.3|4
1653965200000|2022-05-31 02:46:40|43393.3|43373.3|43393.3|43373.3|43395.8|43375.8|43393.3|43373.3|2
1653965210000|2022-05-31 02:46:50|43392.2|43372.2|43390.8|43370.8|43392.2|43372.2|43390.8|43370.8|5
1653965220000|2022-05-31 02:47:00|43389.7|43369.7|43380.8|43360.8|43389.7|43369.7|43380.8|43360.8|1
1653965230000|2022-05-31 02:47:10|43378.3|43358.3|43378.3|43358.3|43380.8|43360.8|43378.3|43358.3|2
1653965250000|2022-05-31 02:47:30|43377.2|43357.2|43375.8|43355.8|43377.2|43357.2|43375.8|43355.8|0
1653965260000|2022-05-31 02:47:40|43378.3|43358.3|43378.3|43358.3|43378.3|43358.3|43378.3|43358.3|1
1653965270000|2022-05-31 02:47:50|43377.2|43357.2|43373.3|43353.3|43377.2|43357.2|43373.3|43353.3|1
1653965280000|2022-05-31 02:48:00|43370.8|43350.8|43370.8|43350.8|43370.8|43350.8|43370.8|43350.8|1
1653965290000|2022-05-31 02:48:10|43368.3|43348.3|43368.3|43348.3|43368.3|43348.3|43368.3|43348.3|0
1653965310000|2022-05-31 02:48:30|43367.2|43347.2|43368.3|43348.3|43368.3|43348.3|43363.3|43343.3|2
1653965320000|2022-05-31 02:48:40|||||||||1
1653965340000|2022-05-31 02:49:00|43370.8|43350.8|43370.8|43350.8|43370.8|43350.8|43370.8|43350.8|5
1653965350000|2022-05-31 02:49:10|43368.3|43348.3|43368.3|43348.3|43368.3|43348.3|43368.3|43348.3|0
1653965360000|2022-05-31 02:49:20|||||||||1
1653965390000|2022-05-31 02:49:50|43367.2|43347.2|43359.4|43339.4|43367.2|43347.2|43359.4|43339.4|3
1653965410000|2022-05-31 02:50:10|43361.9|43341.9|43369.4|43349.4|43369.4|43349.4|43361.9|43341.9|2
1653965420000|2022-05-31 02:50:20|43375.4|43355.4|43375.8|43355.8|43378.3|43358.3|43375.4|43355.4|2
1653965430000|2022-05-31 02:50:30|43374.7|43354.7|43374.7|43354.7|43374.7|43354.7|43374.7|43354.7|1
1653965440000|2022-05-31 02:50:40|43373.6|43353.6|43368.3|43348.3|43373.6|43353.6|43368.3|43348.3|3
1653965450000|2022-05-31 02:50:50|43367.2|43347.2|43365.8|43345.8|43367.2|43347.2|43365.8|43345.8|0
1653965460000|2022-05-31 02:51:00|43363.3|43343.3|43364.7|43344.7|43364.7|43344.7|43362.2|43342.2|1
1653965470000|2022-05-31 02:51:10|43363.3|43343.3|43360.8|43340.8|43363.3|43343.3|43360.8|43340.8|4
1653965480000|2022-05-31 02:51:20|||||||||1
1653965490000|2022-05-31 02:51:30|43363.3|43343.3|43363.3|43343.3|43363.3|43343.3|43363.3|43343.3|0
1653965500000|2022-05-31 02:51:40|43360.8|43340.8|43361.9|43341.9|43363.3|43343.3|43360.8|43340.8|0
1653965510000|2022-05-31 02:51:50|43363.3|43343.3|43365.8|43345.8|43365.8|43345.8|43363.3|43343.3|1
1653965530000|2022-05-31 02:52:10|43366.9|43346.9|43370.8|43350.8|43370.8|43350.8|43366.9|43346.9|0
1653965540000|2022-05-31 02:52:20|43368.3|43348.3|43370.8|43350.8|43370.8|43350.8|43368.3|43348.3|3
1653965580000|2022-05-31 02:53:00|43373.3|43353.3|43370.8|43350.8|43373.3|43353.3|43370.8|43350.8|1
1653965590000|2022-05-31 02:53:10|43368.3|43348.3|43365.8|43345.8|43368.3|43348.3|43365.8|43345.8|1
1653965600000|2022-05-31 02:53:20|43363.3|43343.3|43363.3|43343.3|43363.3|43343.3|43363.3|43343.3|4
1653965610000|2022-05-31 02:53:30|43360.8|43340.8|43354.7|43334.7|43360.8|43340.8|43354.7|43334.7|4
1653965620000|2022-05-31 02:53:40|43349.7|43329.7|43348.3|43328.3|43349.7|43329.7|43348.3|43328.3|0
1653965630000|2022-05-31 02:53:50|43347.2|43327.2|43348.3|43328.3|43348.3|43328.3|43345.8|43325.8|3
1653965640000|2022-05-31 02:54:00|43349.7|43329.7|43345.8|43325.8|43350.8|43330.8|43345.8|43325.8|2
1653965650000|2022-05-31 02:54:10|43344.7|43324.7|43336.1|43316.1|43344.7|43324.7|43336.1|43316.1|4
1653965660000|2022-05-31 02:54:20|43333.3|43313.3|43330.8|43310.8|43333.3|43313.3|43330.8|43310.8|0
1653965670000|2022-05-31 02:54:30|43333.3|43313.3|43335.8|43315.8|43335.8|43315.8|43333.3|43313.3|4
1653965680000|2022-05-31 02:54:40|43336.9|43316.9|43337.2|43317.2|43338.3|43318.3|43335.8|43315.8|2
1653965690000|2022-05-31 02:54:50|43339.4|43319.4|43363.3|43343.3|43363.3|43343.3|43339.4|43319.4|11
1653965700000|2022-05-31 02:55:00|43360.8|43340.8|43355.8|43335.8|43360.8|43340.8|43355.8|43335.8|2
1653965710000|2022-05-31 02:55:10|43353.3|43333.3|43353.3|43333.3|43353.3|43333.3|43353.3|43333.3|2
1653965720000|2022-05-31 02:55:20|43354.4|43334.4|43355.8|43335.8|43355.8|43335.8|43354.4|43334.4|0
1653965740000|2022-05-31 02:55:40|43353.3|43333.3|43354.4|43334.4|43354.4|43334.4|43353.3|43333.3|5
1653965750000|2022-05-31 02:55:50|43355.8|43335.8|43358.3|43338.3|43360.8|43340.8|43355.8|43335.8|0
1653965760000|2022-05-31 02:56:00|43359.4|43339.4|43360.8|43340.8|43360.8|43340.8|43359.4|43339.4|2
1653965770000|2022-05-31 02:56:10|43363.3|43343.3|43368.3|43348.3|43368.3|43348.3|43363.3|43343.3|4
1653965780000|2022-05-31 02:56:20|||||||||3
1653965790000|2022-05-31 02:56:30|43367.2|43347.2|43365.8|43345.8|43367.2|43347.2|43365.8|43345.8|1
1653965800000|2022-05-31 02:56:40|43367.2|43347.2|43368.3|43348.3|43368.3|43348.3|43365.8|43345.8|1
1653965810000|2022-05-31 02:56:50|43370.8|43350.8|43371.9|43351.9|43371.9|43351.9|43370.8|43350.8|0
1653965820000|2022-05-31 02:57:00|43373.3|43353.3|43383.3|43363.3|43383.3|43363.3|43373.3|43353.3|4
1653965830000|2022-05-31 02:57:10|43385.8|43365.8|43385.8|43365.8|43385.8|43365.8|43385.8|43365.8|0
1653965840000|2022-05-31 02:57:20|43387.2|43367.2|43389.7|43369.7|43389.7|43369.7|43387.2|43367.2|0
1653965850000|2022-05-31 02:57:30|43388.6|43368.6|43388.3|43368.3|43388.6|43368.6|43387.2|43367.2|0
1653965880000|2022-05-31 02:58:00|43389.4|43369.4|43393.3|43373.3|43393.3|43373.3|43388.3|43368.3|1
1653965890000|2022-05-31 02:58:10|43394.4|43374.4|43395.8|43375.8|43395.8|43375.8|43394.4|43374.4|3
1653965900000|2022-05-31 02:58:20|43396.9|43376.9|43398.3|43378.3|43398.3|43378.3|43396.9|43376.9|0
1653965910000|2022-05-31 02:58:30|43399.4|43379.4|43400.8|43380.8|43400.8|43380.8|43399.4|43379.4|5
1653965920000|2022-05-31 02:58:40|43403.3|43383.3|43399.7|43379.7|43403.3|43383.3|43399.7|43379.7|3
1653965930000|2022-05-31 02:58:50|43398.3|43378.3|43398.3|43378.3|43398.3|43378.3|43393.3|43373.3|0
1653965940000|2022-05-31 02:59:00|43399.4|43379.4|43410.8|43390.8|43410.8|43390.8|43399.4|43379.4|6
1653965950000|2022-05-31 02:59:10|43413.3|43393.3|43433.3|43413.3|43433.3|43413.3|43413.3|43393.3|14
1653965960000|2022-05-31 02:59:20|43434.4|43414.4|43438.3|43418.3|43443.3|43423.3|43434.4|43414.4|8
1653965970000|2022-05-31 02:59:30|43440.8|43420.8|43441.9|43421.9|43441.9|43421.9|43439.4|43419.4|5
1653965980000|2022-05-31 02:59:40|43438.3|43418.3|43433.3|43413.3|43438.3|43418.3|43433.3|43413.3|4
1653965990000|2022-05-31 02:59:50|43432.2|43412.2|43438.3|43418.3|43438.3|43418.3|43432.2|43412.2|2
1653966000000|2022-05-31 03:00:00|43439.4|43419.4|43448.3|43428.3|43450.8|43430.8|43439.4|43419.4|10
1653966010000|2022-05-31 03:00:10|43447.2|43427.2|43445.8|43425.8|43447.2|43427.2|43445.8|43425.8|3
1653966020000|2022-05-31 03:00:20|43446.9|43426.9|43445.8|43425.8|43448.3|43428.3|43443.3|43423.3|3
1653966030000|2022-05-31 03:00:30|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|43440.8|43420.8|6
1653966040000|2022-05-31 03:00:40|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|8
1653966050000|2022-05-31 03:00:50|43439.7|43419.7|43439.4|43419.4|43440.8|43420.8|43439.4|43419.4|5
1653966060000|2022-05-31 03:01:00|43440.8|43420.8|43439.4|43419.4|43440.8|43420.8|43439.4|43419.4|1
1653966070000|2022-05-31 03:01:10|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|2
1653966080000|2022-05-31 03:01:20|43435.8|43415.8|43429.4|43409.4|43438.3|43418.3|43429.4|43409.4|9
1653966090000|2022-05-31 03:01:30|43430.8|43410.8|43438.3|43418.3|43438.3|43418.3|43429.4|43409.4|1
1653966100000|2022-05-31 03:01:40|43439.4|43419.4|43444.4|43424.4|43445.8|43425.8|43439.4|43419.4|7
1653966110000|2022-05-31 03:01:50|43445.8|43425.8|43448.3|43428.3|43448.3|43428.3|43443.3|43423.3|0
1653966120000|2022-05-31 03:02:00|43446.1|43426.1|43445.8|43425.8|43450.8|43430.8|43445.8|43425.8|2
1653966130000|2022-05-31 03:02:10|43444.7|43424.7|43443.3|43423.3|43444.7|43424.7|43443.3|43423.3|1
1653966140000|2022-05-31 03:02:20|||||||||4
1653966170000|2022-05-31 03:02:50|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|1
1653966180000|2022-05-31 03:03:00|43443.3|43423.3|43442.2|43422.2|43443.3|43423.3|43438.3|43418.3|2
1653966190000|2022-05-31 03:03:10|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|0
1653966200000|2022-05-31 03:03:20|43440.8|43420.8|43439.4|43419.4|43441.9|43421.9|43439.4|43419.4|0
1653966210000|2022-05-31 03:03:30|43438.3|43418.3|43438.3|43418.3|43441.9|43421.9|43435.8|43415.8|11
1653966220000|2022-05-31 03:03:40|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|0
1653966230000|2022-05-31 03:03:50|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|3
1653966240000|2022-05-31 03:04:00|43441.9|43421.9|43445.8|43425.8|43448.3|43428.3|43441.9|43421.9|4
1653966250000|2022-05-31 03:04:10|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|0
1653966260000|2022-05-31 03:04:20|43445.8|43425.8|43448.3|43428.3|43448.3|43428.3|43443.3|43423.3|0
1653966270000|2022-05-31 03:04:30|43449.4|43429.4|43448.3|43428.3|43449.7|43429.7|43448.3|43428.3|0
1653966280000|2022-05-31 03:04:40|||||||||4
1653966290000|2022-05-31 03:04:50|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|1
1653966300000|2022-05-31 03:05:00|43451.9|43431.9|43453.3|43433.3|43453.3|43433.3|43450.8|43430.8|13
1653966310000|2022-05-31 03:05:10|43454.4|43434.4|43458.3|43438.3|43458.3|43438.3|43454.4|43434.4|13
1653966320000|2022-05-31 03:05:20|43459.4|43439.4|43470.8|43450.8|43470.8|43450.8|43459.4|43439.4|13
1653966330000|2022-05-31 03:05:30|43473.3|43453.3|43478.3|43458.3|43478.3|43458.3|43473.3|43453.3|27
1653966340000|2022-05-31 03:05:40|43479.7|43459.7|43478.3|43458.3|43483.3|43463.3|43477.2|43457.2|9
1653966350000|2022-05-31 03:05:50|43475.8|43455.8|43473.3|43453.3|43475.8|43455.8|43473.3|43453.3|4
1653966360000|2022-05-31 03:06:00|43470.8|43450.8|43473.3|43453.3|43473.3|43453.3|43468.3|43448.3|1
1653966370000|2022-05-31 03:06:10|43470.8|43450.8|43468.3|43448.3|43473.3|43453.3|43468.3|43448.3|19
1653966380000|2022-05-31 03:06:20|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|43460.8|43440.8|29
1653966390000|2022-05-31 03:06:30|43468.3|43448.3|43463.3|43443.3|43468.3|43448.3|43460.8|43440.8|11
1653966400000|2022-05-31 03:06:40|43464.7|43444.7|43463.3|43443.3|43465.8|43445.8|43463.3|43443.3|5
1653966410000|2022-05-31 03:06:50|43460.8|43440.8|43455.8|43435.8|43460.8|43440.8|43455.8|43435.8|15
1653966420000|2022-05-31 03:07:00|43454.7|43434.7|43450.8|43430.8|43454.7|43434.7|43450.8|43430.8|3
1653966430000|2022-05-31 03:07:10|43449.7|43429.7|43447.2|43427.2|43449.7|43429.7|43446.9|43426.9|0
1653966440000|2022-05-31 03:07:20|43445.8|43425.8|43448.3|43428.3|43448.3|43428.3|43445.8|43425.8|0
1653966450000|2022-05-31 03:07:30|43445.8|43425.8|43450.8|43430.8|43450.8|43430.8|43445.8|43425.8|6
1653966460000|2022-05-31 03:07:40|43454.7|43434.7|43455.8|43435.8|43455.8|43435.8|43453.3|43433.3|5
1653966480000|2022-05-31 03:08:00|43458.3|43438.3|43458.3|43438.3|43458.3|43438.3|43458.3|43438.3|5
1653966490000|2022-05-31 03:08:10|||||||||2
1653966500000|2022-05-31 03:08:20|43457.2|43437.2|43458.3|43438.3|43458.3|43438.3|43455.8|43435.8|1
1653966510000|2022-05-31 03:08:30|43455.8|43435.8|43458.3|43438.3|43458.3|43438.3|43454.7|43434.7|2
1653966520000|2022-05-31 03:08:40|43457.2|43437.2|43455.8|43435.8|43457.2|43437.2|43455.8|43435.8|0
1653966550000|2022-05-31 03:09:10|43456.9|43436.9|43458.3|43438.3|43458.3|43438.3|43455.8|43435.8|5
1653966560000|2022-05-31 03:09:20|||||||||1
1653966570000|2022-05-31 03:09:30|43456.1|43436.1|43450.8|43430.8|43456.1|43436.1|43450.8|43430.8|6
1653966580000|2022-05-31 03:09:40|43445.8|43425.8|43445.8|43425.8|43445.8|43425.8|43443.3|43423.3|3
1653966590000|2022-05-31 03:09:50|43444.7|43424.7|43445.8|43425.8|43445.8|43425.8|43443.3|43423.3|0
1653966600000|2022-05-31 03:10:00|43446.9|43426.9|43445.8|43425.8|43448.3|43428.3|43445.8|43425.8|6
1653966610000|2022-05-31 03:10:10|43446.9|43426.9|43445.8|43425.8|43446.9|43426.9|43445.8|43425.8|3
1653966620000|2022-05-31 03:10:20|43446.9|43426.9|43444.4|43424.4|43446.9|43426.9|43444.4|43424.4|1
1653966630000|2022-05-31 03:10:30|43443.3|43423.3|43438.3|43418.3|43443.3|43423.3|43438.3|43418.3|5
1653966640000|2022-05-31 03:10:40|||||||||1
1653966650000|2022-05-31 03:10:50|||||||||3
1653966660000|2022-05-31 03:11:00|43437.2|43417.2|43435.8|43415.8|43438.3|43418.3|43434.4|43414.4|3
1653966670000|2022-05-31 03:11:10|43438.3|43418.3|43433.3|43413.3|43438.3|43418.3|43433.3|43413.3|0
1653966680000|2022-05-31 03:11:20|43434.4|43414.4|43430.8|43410.8|43438.3|43418.3|43430.8|43410.8|12
1653966690000|2022-05-31 03:11:30|43429.4|43409.4|43433.3|43413.3|43433.3|43413.3|43429.4|43409.4|7
1653966700000|2022-05-31 03:11:40|43430.8|43410.8|43428.3|43408.3|43433.3|43413.3|43428.3|43408.3|9
1653966710000|2022-05-31 03:11:50|43429.4|43409.4|43427.2|43407.2|43430.8|43410.8|43426.1|43406.1|10
1653966720000|2022-05-31 03:12:00|43424.7|43404.7|43428.3|43408.3|43428.3|43408.3|43424.7|43404.7|7
1653966730000|2022-05-31 03:12:10|43429.4|43409.4|43430.8|43410.8|43430.8|43410.8|43426.9|43406.9|3
1653966750000|2022-05-31 03:12:30|43431.9|43411.9|43438.3|43418.3|43438.3|43418.3|43430.8|43410.8|6
1653966760000|2022-05-31 03:12:40|43440.8|43420.8|43448.3|43428.3|43448.3|43428.3|43440.8|43420.8|2
1653966770000|2022-05-31 03:12:50|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|4
1653966780000|2022-05-31 03:13:00|43448.3|43428.3|43454.4|43434.4|43454.4|43434.4|43448.3|43428.3|0
1653966790000|2022-05-31 03:13:10|43456.9|43436.9|43456.9|43436.9|43458.3|43438.3|43453.3|43433.3|0
1653966800000|2022-05-31 03:13:20|43457.2|43437.2|43448.3|43428.3|43457.2|43437.2|43445.8|43425.8|3
1653966820000|2022-05-31 03:13:40|43449.4|43429.4|43450.8|43430.8|43450.8|43430.8|43449.4|43429.4|0
1653966830000|2022-05-31 03:13:50|43449.7|43429.7|43450.8|43430.8|43450.8|43430.8|43448.3|43428.3|0
1653966840000|2022-05-31 03:14:00|43448.3|43428.3|43453.3|43433.3|43453.3|43433.3|43448.3|43428.3|1
1653966850000|2022-05-31 03:14:10|43450.8|43430.8|43453.3|43433.3|43453.3|43433.3|43450.8|43430.8|1
1653966870000|2022-05-31 03:14:30|43455.5|43435.5|43458.3|43438.3|43458.3|43438.3|43455.5|43435.5|0
1653966880000|2022-05-31 03:14:40|43455.8|43435.8|43458.3|43438.3|43458.3|43438.3|43453.3|43433.3|10
1653966890000|2022-05-31 03:14:50|43460.8|43440.8|43460.8|43440.8|43461.9|43441.9|43460.8|43440.8|1
1653966900000|2022-05-31 03:15:00|43463.3|43443.3|43463.3|43443.3|43463.3|43443.3|43460.8|43440.8|6
1653966910000|2022-05-31 03:15:10|43462.2|43442.2|43462.2|43442.2|43462.2|43442.2|43462.2|43442.2|0
1653966920000|2022-05-31 03:15:20|43463.3|43443.3|43463.3|43443.3|43463.3|43443.3|43463.3|43443.3|0
1653966930000|2022-05-31 03:15:30|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|0
1653966940000|2022-05-31 03:15:40|43466.9|43446.9|43467.2|43447.2|43467.2|43447.2|43464.7|43444.7|0
1653966960000|2022-05-31 03:16:00|43468.3|43448.3|43470.8|43450.8|43470.8|43450.8|43468.3|43448.3|2
1653966970000|2022-05-31 03:16:10|43468.3|43448.3|43470.8|43450.8|43470.8|43450.8|43468.3|43448.3|9
1653966980000|2022-05-31 03:16:20|43468.3|43448.3|43470.8|43450.8|43470.8|43450.8|43468.3|43448.3|0
1653966990000|2022-05-31 03:16:30|43468.3|43448.3|43470.8|43450.8|43470.8|43450.8|43468.3|43448.3|0
1653967000000|2022-05-31 03:16:40|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|0
1653967010000|2022-05-31 03:16:50|43469.7|43449.7|43469.7|43449.7|43469.7|43449.7|43469.7|43449.7|1
1653967020000|2022-05-31 03:17:00|43472.2|43452.2|43468.3|43448.3|43472.2|43452.2|43468.3|43448.3|1
1653967030000|2022-05-31 03:17:10|43470.8|43450.8|43470.8|43450.8|43470.8|43450.8|43470.8|43450.8|0
1653967040000|2022-05-31 03:17:20|43473.3|43453.3|43473.3|43453.3|43473.3|43453.3|43473.3|43453.3|1
1653967050000|2022-05-31 03:17:30|||||||||1
1653967060000|2022-05-31 03:17:40|43472.2|43452.2|43470.8|43450.8|43472.2|43452.2|43470.8|43450.8|0
1653967070000|2022-05-31 03:17:50|43469.7|43449.7|43468.3|43448.3|43469.7|43449.7|43468.3|43448.3|3
1653967080000|2022-05-31 03:18:00|43469.4|43449.4|43478.3|43458.3|43478.3|43458.3|43469.4|43449.4|2
1653967090000|2022-05-31 03:18:10|43483.3|43463.3|43485.8|43465.8|43485.8|43465.8|43483.3|43463.3|4
1653967100000|2022-05-31 03:18:20|||||||||1
1653967110000|2022-05-31 03:18:30|43488.3|43468.3|43488.3|43468.3|43488.3|43468.3|43488.3|43468.3|2
1653967130000|2022-05-31 03:18:50|43485.8|43465.8|43483.3|43463.3|43485.8|43465.8|43483.3|43463.3|8
1653967140000|2022-05-31 03:19:00|||||||||1
1653967150000|2022-05-31 03:19:10|43485.8|43465.8|43485.8|43465.8|43485.8|43465.8|43483.3|43463.3|2
1653967160000|2022-05-31 03:19:20|43486.9|43466.9|43488.3|43468.3|43488.3|43468.3|43486.9|43466.9|1
1653967170000|2022-05-31 03:19:30|43484.4|43464.4|43484.4|43464.4|43484.4|43464.4|43484.4|43464.4|0
1653967180000|2022-05-31 03:19:40|43483.3|43463.3|43483.3|43463.3|43483.3|43463.3|43478.3|43458.3|1
1653967190000|2022-05-31 03:19:50|43480.8|43460.8|43478.3|43458.3|43480.8|43460.8|43478.3|43458.3|1
1653967200000|2022-05-31 03:20:00|43476.9|43456.9|43460.8|43440.8|43476.9|43456.9|43460.8|43440.8|6
1653967210000|2022-05-31 03:20:10|43459.7|43439.7|43459.7|43439.7|43460.8|43440.8|43459.4|43439.4|0
1653967220000|2022-05-31 03:20:20|43463.3|43443.3|43458.3|43438.3|43463.3|43443.3|43458.3|43438.3|0
1653967240000|2022-05-31 03:20:40|43459.4|43439.4|43463.3|43443.3|43463.3|43443.3|43458.3|43438.3|1
1653967250000|2022-05-31 03:20:50|43462.2|43442.2|43460.8|43440.8|43462.2|43442.2|43460.8|43440.8|0
1653967260000|2022-05-31 03:21:00|43461.9|43441.9|43463.3|43443.3|43463.3|43443.3|43461.9|43441.9|7
1653967270000|2022-05-31 03:21:10|43462.2|43442.2|43455.8|43435.8|43462.2|43442.2|43455.8|43435.8|9
1653967280000|2022-05-31 03:21:20|43452.2|43432.2|43445.8|43425.8|43452.2|43432.2|43445.8|43425.8|4
1653967290000|2022-05-31 03:21:30|43448.3|43428.3|43448.3|43428.3|43448.3|43428.3|43448.3|43428.3|0
1653967330000|2022-05-31 03:22:10|43449.4|43429.4|43460.8|43440.8|43460.8|43440.8|43449.4|43429.4|4
1653967340000|2022-05-31 03:22:20|43463.3|43443.3|43470.8|43450.8|43470.8|43450.8|43463.3|43443.3|1
1653967350000|2022-05-31 03:22:30|43468.3|43448.3|43470.8|43450.8|43470.8|43450.8|43468.3|43448.3|5
1653967360000|2022-05-31 03:22:40|43469.7|43449.7|43465.8|43445.8|43469.7|43449.7|43465.8|43445.8|1
1653967370000|2022-05-31 03:22:50|43463.3|43443.3|43465.8|43445.8|43465.8|43445.8|43463.3|43443.3|0
1653967380000|2022-05-31 03:23:00|43463.3|43443.3|43460.8|43440.8|43465.8|43445.8|43460.8|43440.8|1
1653967390000|2022-05-31 03:23:10|43463.3|43443.3|43465.8|43445.8|43465.8|43445.8|43463.3|43443.3|0
1653967400000|2022-05-31 03:23:20|43463.3|43443.3|43463.3|43443.3|43466.9|43446.9|43463.3|43443.3|2
1653967410000|2022-05-31 03:23:30|43464.4|43444.4|43465.8|43445.8|43465.8|43445.8|43464.4|43444.4|0
1653967420000|2022-05-31 03:23:40|43468.3|43448.3|43463.3|43443.3|43468.3|43448.3|43463.3|43443.3|1
1653967440000|2022-05-31 03:24:00|43465.8|43445.8|43463.3|43443.3|43465.8|43445.8|43463.3|43443.3|1
1653967470000|2022-05-31 03:24:30|43464.7|43444.7|43460.8|43440.8|43464.7|43444.7|43460.8|43440.8|1
1653967480000|2022-05-31 03:24:40|43461.9|43441.9|43454.4|43434.4|43462.2|43442.2|43454.4|43434.4|2
1653967490000|2022-05-31 03:24:50|43453.3|43433.3|43448.3|43428.3|43453.3|43433.3|43448.3|43428.3|1
1653967500000|2022-05-31 03:25:00|||||||||1
1653967510000|2022-05-31 03:25:10|43445.8|43425.8|43448.3|43428.3|43448.3|43428.3|43445.8|43425.8|0
1653967520000|2022-05-31 03:25:20|43447.2|43427.2|43448.3|43428.3|43448.3|43428.3|43443.3|43423.3|0
1653967530000|2022-05-31 03:25:30|43443.3|43423.3|43438.3|43418.3|43443.3|43423.3|43438.3|43418.3|0
1653967540000|2022-05-31 03:25:40|43440.8|43420.8|43445.8|43425.8|43445.8|43425.8|43440.8|43420.8|0
1653967550000|2022-05-31 03:25:50|43444.7|43424.7|43438.3|43418.3|43444.7|43424.7|43438.3|43418.3|1
1653967560000|2022-05-31 03:26:00|||||||||1
1653967570000|2022-05-31 03:26:10|43436.9|43416.9|43433.3|43413.3|43438.3|43418.3|43433.3|43413.3|5
1653967580000|2022-05-31 03:26:20|43431.9|43411.9|43420.8|43400.8|43431.9|43411.9|43420.8|43400.8|10
1653967590000|2022-05-31 03:26:30|43421.9|43401.9|43423.3|43403.3|43425.8|43405.8|43421.9|43401.9|0
1653967600000|2022-05-31 03:26:40|43424.7|43404.7|43424.7|43404.7|43424.7|43404.7|43424.7|43404.7|1
1653967610000|2022-05-31 03:26:50|43425.8|43405.8|43425.8|43405.8|43425.8|43405.8|43425.8|43405.8|0
1653967620000|2022-05-31 03:27:00|43429.4|43409.4|43433.3|43413.3|43433.3|43413.3|43429.4|43409.4|4
1653967630000|2022-05-31 03:27:10|43435.8|43415.8|43435.8|43415.8|43435.8|43415.8|43435.8|43415.8|0
1653967640000|2022-05-31 03:27:20|43438.3|43418.3|43440.8|43420.8|43440.8|43420.8|43438.3|43418.3|0
1653967650000|2022-05-31 03:27:30|43439.7|43419.7|43443.3|43423.3|43443.3|43423.3|43438.3|43418.3|1
1653967660000|2022-05-31 03:27:40|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|0
1653967670000|2022-05-31 03:27:50|43443.3|43423.3|43438.3|43418.3|43443.3|43423.3|43438.3|43418.3|2
1653967680000|2022-05-31 03:28:00|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|0
1653967690000|2022-05-31 03:28:10|43443.3|43423.3|43439.4|43419.4|43443.3|43423.3|43439.4|43419.4|2
1653967700000|2022-05-31 03:28:20|43440.8|43420.8|43445.8|43425.8|43445.8|43425.8|43440.8|43420.8|0
1653967710000|2022-05-31 03:28:30|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|1
1653967720000|2022-05-31 03:28:40|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|0
1653967730000|2022-05-31 03:28:50|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|0
1653967740000|2022-05-31 03:29:00|||||||||1
1653967750000|2022-05-31 03:29:10|43440.8|43420.8|43440.8|43420.8|43443.3|43423.3|43440.8|43420.8|0
1653967760000|2022-05-31 03:29:20|43441.9|43421.9|43440.8|43420.8|43443.3|43423.3|43440.8|43420.8|0
1653967770000|2022-05-31 03:29:30|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|0
1653967780000|2022-05-31 03:29:40|43441.9|43421.9|43443.3|43423.3|43443.3|43423.3|43441.9|43421.9|0
1653967790000|2022-05-31 03:29:50|43442.2|43422.2|43443.3|43423.3|43443.3|43423.3|43440.8|43420.8|1
1653967800000|2022-05-31 03:30:00|43445.8|43425.8|43443.3|43423.3|43445.8|43425.8|43443.3|43423.3|0
1653967810000|2022-05-31 03:30:10|43445.8|43425.8|43443.3|43423.3|43446.9|43426.9|43443.3|43423.3|0
1653967830000|2022-05-31 03:30:30|43444.4|43424.4|43440.8|43420.8|43445.8|43425.8|43440.8|43420.8|5
1653967840000|2022-05-31 03:30:40|43439.7|43419.7|43438.3|43418.3|43439.7|43419.7|43438.3|43418.3|0
1653967850000|2022-05-31 03:30:50|||||||||1
1653967860000|2022-05-31 03:31:00|43439.4|43419.4|43440.8|43420.8|43440.8|43420.8|43439.4|43419.4|0
1653967870000|2022-05-31 03:31:10|||||||||2
1653967910000|2022-05-31 03:31:50|43438.3|43418.3|43440.8|43420.8|43440.8|43420.8|43438.3|43418.3|0
1653967920000|2022-05-31 03:32:00|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|0
1653967940000|2022-05-31 03:32:20|43440.8|43420.8|43441.9|43421.9|43441.9|43421.9|43440.8|43420.8|1
1653967950000|2022-05-31 03:32:30|43443.3|43423.3|43438.3|43418.3|43443.3|43423.3|43438.3|43418.3|1
1653967980000|2022-05-31 03:33:00|43435.8|43415.8|43433.3|43413.3|43435.8|43415.8|43433.3|43413.3|2
1653967990000|2022-05-31 03:33:10|43435.8|43415.8|43438.3|43418.3|43438.3|43418.3|43435.8|43415.8|1
1653968000000|2022-05-31 03:33:20|||||||||1
1653968010000|2022-05-31 03:33:30|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|1
1653968020000|2022-05-31 03:33:40|||||||||2
1653968030000|2022-05-31 03:33:50|43439.7|43419.7|43438.3|43418.3|43439.7|43419.7|43438.3|43418.3|0
1653968040000|2022-05-31 03:34:00|43435.8|43415.8|43435.8|43415.8|43435.8|43415.8|43435.8|43415.8|0
1653968050000|2022-05-31 03:34:10|43433.3|43413.3|43433.3|43413.3|43433.3|43413.3|43433.3|43413.3|0
1653968060000|2022-05-31 03:34:20|43432.2|43412.2|43429.7|43409.7|43432.2|43412.2|43429.7|43409.7|1
1653968080000|2022-05-31 03:34:40|43428.3|43408.3|43428.3|43408.3|43428.3|43408.3|43428.3|43408.3|0
1653968090000|2022-05-31 03:34:50|43425.8|43405.8|43425.8|43405.8|43425.8|43405.8|43425.8|43405.8|4
1653968100000|2022-05-31 03:35:00|||||||||1
1653968110000|2022-05-31 03:35:10|43428.3|43408.3|43430.8|43410.8|43430.8|43410.8|43428.3|43408.3|0
1653968150000|2022-05-31 03:35:50|43432.2|43412.2|43438.3|43418.3|43438.3|43418.3|43432.2|43412.2|3
1653968160000|2022-05-31 03:36:00|43440.8|43420.8|43443.3|43423.3|43443.3|43423.3|43440.8|43420.8|5
1653968170000|2022-05-31 03:36:10|43444.4|43424.4|43445.8|43425.8|43445.8|43425.8|43444.4|43424.4|0
1653968200000|2022-05-31 03:36:40|43453.3|43433.3|43454.4|43434.4|43454.4|43434.4|43453.3|43433.3|4
1653968220000|2022-05-31 03:37:00|43453.3|43433.3|43450.8|43430.8|43453.3|43433.3|43450.8|43430.8|0
1653968230000|2022-05-31 03:37:10|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|0
1653968260000|2022-05-31 03:37:40|43450.8|43430.8|43448.3|43428.3|43450.8|43430.8|43448.3|43428.3|1
1653968270000|2022-05-31 03:37:50|||||||||1
1653968300000|2022-05-31 03:38:20|43447.2|43427.2|43440.8|43420.8|43447.2|43427.2|43440.8|43420.8|0
1653968310000|2022-05-31 03:38:30|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|1
1653968320000|2022-05-31 03:38:40|43444.4|43424.4|43445.8|43425.8|43445.8|43425.8|43444.4|43424.4|0
1653968330000|2022-05-31 03:38:50|43448.3|43428.3|43450.8|43430.8|43450.8|43430.8|43445.8|43425.8|0
1653968340000|2022-05-31 03:39:00|43451.9|43431.9|43453.3|43433.3|43453.3|43433.3|43451.9|43431.9|0
1653968350000|2022-05-31 03:39:10|43452.2|43432.2|43453.3|43433.3|43453.3|43433.3|43450.8|43430.8|0
1653968360000|2022-05-31 03:39:20|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|0
1653968370000|2022-05-31 03:39:30|43449.4|43429.4|43448.3|43428.3|43450.8|43430.8|43448.3|43428.3|0
1653968390000|2022-05-31 03:39:50|43450.8|43430.8|43450.8|43430.8|43453.3|43433.3|43450.8|43430.8|0
1653968400000|2022-05-31 03:40:00|43451.9|43431.9|43453.3|43433.3|43453.3|43433.3|43451.9|43431.9|0
1653968460000|2022-05-31 03:41:00|43454.4|43434.4|43458.3|43438.3|43458.3|43438.3|43454.4|43434.4|2
1653968480000|2022-05-31 03:41:20|43459.4|43439.4|43460.8|43440.8|43460.8|43440.8|43459.4|43439.4|0
1653968520000|2022-05-31 03:42:00|43461.9|43441.9|43463.3|43443.3|43463.3|43443.3|43461.9|43441.9|0
1653968530000|2022-05-31 03:42:10|43460.8|43440.8|43465.8|43445.8|43465.8|43445.8|43460.8|43440.8|3
1653968540000|2022-05-31 03:42:20|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|0
1653968570000|2022-05-31 03:42:50|43469.4|43449.4|43470.8|43450.8|43470.8|43450.8|43469.4|43449.4|2
1653968580000|2022-05-31 03:43:00|43473.3|43453.3|43473.3|43453.3|43473.3|43453.3|43473.3|43453.3|2
1653968590000|2022-05-31 03:43:10|43475.8|43455.8|43473.3|43453.3|43475.8|43455.8|43473.3|43453.3|3
1653968610000|2022-05-31 03:43:30|43474.4|43454.4|43478.3|43458.3|43478.3|43458.3|43474.4|43454.4|0
1653968630000|2022-05-31 03:43:50|||||||||1
1653968640000|2022-05-31 03:44:00|43479.4|43459.4|43480.8|43460.8|43480.8|43460.8|43479.4|43459.4|0
1653968650000|2022-05-31 03:44:10|43475.8|43455.8|43475.8|43455.8|43478.3|43458.3|43475.8|43455.8|3
1653968660000|2022-05-31 03:44:20|43478.3|43458.3|43480.8|43460.8|43480.8|43460.8|43478.3|43458.3|1
1653968670000|2022-05-31 03:44:30|43479.7|43459.7|43478.3|43458.3|43479.7|43459.7|43478.3|43458.3|3
1653968680000|2022-05-31 03:44:40|43480.8|43460.8|43483.3|43463.3|43483.3|43463.3|43478.3|43458.3|10
1653968690000|2022-05-31 03:44:50|43485.8|43465.8|43485.8|43465.8|43485.8|43465.8|43485.8|43465.8|5
1653968700000|2022-05-31 03:45:00|43488.3|43468.3|43490.8|43470.8|43490.8|43470.8|43488.3|43468.3|6
1653968710000|2022-05-31 03:45:10|43488.3|43468.3|43485.8|43465.8|43489.4|43469.4|43485.8|43465.8|6
1653968720000|2022-05-31 03:45:20|43488.3|43468.3|43490.8|43470.8|43490.8|43470.8|43488.3|43468.3|7
1653968730000|2022-05-31 03:45:30|43492.2|43472.2|43493.3|43473.3|43493.3|43473.3|43492.2|43472.2|1
1653968740000|2022-05-31 03:45:40|43494.4|43474.4|43495.8|43475.8|43495.8|43475.8|43494.4|43474.4|1
1653968750000|2022-05-31 03:45:50|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|2
1653968760000|2022-05-31 03:46:00|43494.4|43474.4|43495.8|43475.8|43495.8|43475.8|43494.4|43474.4|0
1653968770000|2022-05-31 03:46:10|43490.8|43470.8|43482.2|43462.2|43490.8|43470.8|43482.2|43462.2|2
1653968780000|2022-05-31 03:46:20|43481.2|43461.2|43475.8|43455.8|43481.2|43461.2|43475.8|43455.8|0
1653968790000|2022-05-31 03:46:30|43474.7|43454.7|43471.9|43451.9|43474.7|43454.7|43471.9|43451.9|1
1653968800000|2022-05-31 03:46:40|43472.2|43452.2|43470.8|43450.8|43472.2|43452.2|43470.8|43450.8|0
1653968810000|2022-05-31 03:46:50|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|43467.2|43447.2|0
1653968820000|2022-05-31 03:47:00|43466.9|43446.9|43465.8|43445.8|43468.3|43448.3|43465.8|43445.8|4
1653968830000|2022-05-31 03:47:10|43463.3|43443.3|43458.3|43438.3|43463.3|43443.3|43457.2|43437.2|23
1653968840000|2022-05-31 03:47:20|43457.2|43437.2|43445.8|43425.8|43457.2|43437.2|43445.8|43425.8|10
1653968850000|2022-05-31 03:47:30|43443.3|43423.3|43444.4|43424.4|43445.8|43425.8|43443.3|43423.3|0
1653968860000|2022-05-31 03:47:40|43441.9|43421.9|43446.9|43426.9|43446.9|43426.9|43441.9|43421.9|2
1653968870000|2022-05-31 03:47:50|43449.4|43429.4|43455.8|43435.8|43455.8|43435.8|43449.4|43429.4|2
1653968890000|2022-05-31 03:48:10|43454.7|43434.7|43453.3|43433.3|43454.7|43434.7|43453.3|43433.3|1
1653968900000|2022-05-31 03:48:20|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|0
1653968910000|2022-05-31 03:48:30|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|0
1653968920000|2022-05-31 03:48:40|43454.4|43434.4|43456.9|43436.9|43456.9|43436.9|43454.4|43434.4|0
1653968930000|2022-05-31 03:48:50|43455.8|43435.8|43455.8|43435.8|43455.8|43435.8|43455.8|43435.8|0
1653968940000|2022-05-31 03:49:00|43456.9|43436.9|43458.3|43438.3|43461.9|43441.9|43456.9|43436.9|1
1653968950000|2022-05-31 03:49:10|||||||||1
1653968960000|2022-05-31 03:49:20|43463.3|43443.3|43463.3|43443.3|43463.3|43443.3|43463.3|43443.3|2
1653968980000|2022-05-31 03:49:40|43460.8|43440.8|43463.3|43443.3|43463.3|43443.3|43458.3|43438.3|0
1653968990000|2022-05-31 03:49:50|43462.2|43442.2|43463.3|43443.3|43463.3|43443.3|43462.2|43442.2|0
1653969000000|2022-05-31 03:50:00|43462.2|43442.2|43463.3|43443.3|43463.3|43443.3|43461.9|43441.9|0
1653969030000|2022-05-31 03:50:30|43459.7|43439.7|43463.3|43443.3|43463.3|43443.3|43459.7|43439.7|2
1653969040000|2022-05-31 03:50:40|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|2
1653969050000|2022-05-31 03:50:50|43463.3|43443.3|43464.4|43444.4|43464.4|43444.4|43463.3|43443.3|1
1653969060000|2022-05-31 03:51:00|43465.8|43445.8|43466.9|43446.9|43466.9|43446.9|43465.8|43445.8|0
1653969070000|2022-05-31 03:51:10|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|2
1653969110000|2022-05-31 03:51:50|43469.4|43449.4|43470.8|43450.8|43470.8|43450.8|43468.3|43448.3|0
1653969120000|2022-05-31 03:52:00|43469.8|43449.8|43468.3|43448.3|43469.8|43449.8|43468.3|43448.3|0
1653969130000|2022-05-31 03:52:10|43467.3|43447.3|43467.3|43447.3|43467.3|43447.3|43467.3|43447.3|0
1653969150000|2022-05-31 03:52:30|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|0
1653969170000|2022-05-31 03:52:50|43460.8|43440.8|43460.8|43440.8|43460.8|43440.8|43460.8|43440.8|1
1653969180000|2022-05-31 03:53:00|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|2
1653969190000|2022-05-31 03:53:10|43461.9|43441.9|43463.3|43443.3|43463.3|43443.3|43461.9|43441.9|0
1653969200000|2022-05-31 03:53:20|43460.8|43440.8|43460.8|43440.8|43460.8|43440.8|43460.8|43440.8|0
1653969230000|2022-05-31 03:53:50|43463.3|43443.3|43458.3|43438.3|43463.3|43443.3|43458.3|43438.3|4
1653969240000|2022-05-31 03:54:00|43454.4|43434.4|43463.3|43443.3|43463.3|43443.3|43454.4|43434.4|0
1653969250000|2022-05-31 03:54:10|43464.4|43444.4|43465.8|43445.8|43465.8|43445.8|43463.3|43443.3|0
1653969260000|2022-05-31 03:54:20|43464.8|43444.8|43468.3|43448.3|43468.3|43448.3|43464.4|43444.4|0
1653969280000|2022-05-31 03:54:40|43470.8|43450.8|43470.8|43450.8|43470.8|43450.8|43470.8|43450.8|0
1653969290000|2022-05-31 03:54:50|43469.8|43449.8|43470.8|43450.8|43470.8|43450.8|43469.8|43449.8|1
1653969300000|2022-05-31 03:55:00|||||||||1
1653969320000|2022-05-31 03:55:20|||||||||1
1653969340000|2022-05-31 03:55:40|43476.9|43456.9|43479.4|43459.4|43479.4|43459.4|43476.9|43456.9|2
1653969350000|2022-05-31 03:55:50|43478.3|43458.3|43478.3|43458.3|43478.3|43458.3|43478.3|43458.3|0
1653969360000|2022-05-31 03:56:00|43483.3|43463.3|43484.8|43464.8|43484.8|43464.8|43483.3|43463.3|2
1653969370000|2022-05-31 03:56:10|43486.2|43466.2|43486.2|43466.2|43486.2|43466.2|43484.8|43464.8|1
1653969380000|2022-05-31 03:56:20|43487.3|43467.3|43487.3|43467.3|43487.3|43467.3|43487.3|43467.3|0
1653969390000|2022-05-31 03:56:30|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|2
1653969400000|2022-05-31 03:56:40|43489.8|43469.8|43489.8|43469.8|43489.8|43469.8|43489.8|43469.8|0
1653969410000|2022-05-31 03:56:50|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|0
1653969430000|2022-05-31 03:57:10|||||||||1
1653969440000|2022-05-31 03:57:20|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|1
1653969470000|2022-05-31 03:57:50|43498|43478|43508.3|43488.3|43508.3|43488.3|43498|43478|9
1653969480000|2022-05-31 03:58:00|43509.4|43489.4|43508.3|43488.3|43509.4|43489.4|43508.3|43488.3|1
1653969490000|2022-05-31 03:58:10|43510.8|43490.8|43508.3|43488.3|43510.8|43490.8|43508.3|43488.3|5
1653969500000|2022-05-31 03:58:20|43504.8|43484.8|43503.3|43483.3|43504.8|43484.8|43502.3|43482.3|2
1653969510000|2022-05-31 03:58:30|43501.9|43481.9|43500.8|43480.8|43501.9|43481.9|43500.8|43480.8|1
1653969520000|2022-05-31 03:58:40|43502.3|43482.3|43503.3|43483.3|43503.3|43483.3|43500.8|43480.8|0
1653969530000|2022-05-31 03:58:50|43499.4|43479.4|43498.3|43478.3|43503.3|43483.3|43498.3|43478.3|0
1653969540000|2022-05-31 03:59:00|43500.8|43480.8|43503.3|43483.3|43503.3|43483.3|43500.8|43480.8|0
1653969550000|2022-05-31 03:59:10|43500.8|43480.8|43500.8|43480.8|43503.3|43483.3|43500.8|43480.8|7
1653969560000|2022-05-31 03:59:20|43501.9|43481.9|43500.8|43480.8|43503.3|43483.3|43500.8|43480.8|0
1653969570000|2022-05-31 03:59:30|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|1
1653969580000|2022-05-31 03:59:40|43502.3|43482.3|43500.8|43480.8|43503.3|43483.3|43500.8|43480.8|1
1653969590000|2022-05-31 03:59:50|43501.9|43481.9|43499.8|43479.8|43503.3|43483.3|43499.8|43479.8|1
1653969600000|2022-05-31 04:00:00|43500.8|43480.8|43500.8|43480.8|43503.3|43483.3|43500.8|43480.8|0
1653969610000|2022-05-31 04:00:10|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|4
1653969620000|2022-05-31 04:00:20|43500.8|43480.8|43497.3|43477.3|43500.8|43480.8|43495.8|43475.8|8
1653969630000|2022-05-31 04:00:30|43495.8|43475.8|43499.8|43479.8|43500.8|43480.8|43495.8|43475.8|1
1653969650000|2022-05-31 04:00:50|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|0
1653969660000|2022-05-31 04:01:00|43498.3|43478.3|43503.3|43483.3|43504.4|43484.4|43498.3|43478.3|9
1653969670000|2022-05-31 04:01:10|43502.3|43482.3|43502.3|43482.3|43502.3|43482.3|43502.3|43482.3|2
1653969680000|2022-05-31 04:01:20|43501.2|43481.2|43499.8|43479.8|43501.2|43481.2|43499.8|43479.8|0
1653969700000|2022-05-31 04:01:40|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|0
1653969720000|2022-05-31 04:02:00|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|0
1653969730000|2022-05-31 04:02:10|43504.8|43484.8|43503.3|43483.3|43504.8|43484.8|43503.3|43483.3|3
1653969740000|2022-05-31 04:02:20|43502.3|43482.3|43501.9|43481.9|43503.3|43483.3|43500.8|43480.8|0
1653969750000|2022-05-31 04:02:30|43503.3|43483.3|43500.8|43480.8|43503.3|43483.3|43500.8|43480.8|0
1653969760000|2022-05-31 04:02:40|43501.9|43481.9|43500.8|43480.8|43503.3|43483.3|43500.8|43480.8|0
1653969780000|2022-05-31 04:03:00|43498.3|43478.3|43494.8|43474.8|43498.3|43478.3|43494.8|43474.8|4
1653969790000|2022-05-31 04:03:10|43495.8|43475.8|43492.3|43472.3|43495.8|43475.8|43492.3|43472.3|3
1653969800000|2022-05-31 04:03:20|43490.8|43470.8|43487.3|43467.3|43492.3|43472.3|43487.3|43467.3|1
1653969810000|2022-05-31 04:03:30|43485.8|43465.8|43492.3|43472.3|43492.3|43472.3|43485.8|43465.8|3
1653969840000|2022-05-31 04:04:00|43493.3|43473.3|43499.4|43479.4|43499.4|43479.4|43493.3|43473.3|1
1653969850000|2022-05-31 04:04:10|43500.8|43480.8|43499.8|43479.8|43500.8|43480.8|43498.3|43478.3|0
1653969860000|2022-05-31 04:04:20|43498.3|43478.3|43498.3|43478.3|43502.3|43482.3|43498.3|43478.3|0
1653969870000|2022-05-31 04:04:30|||||||||1
1653969880000|2022-05-31 04:04:40|43497.3|43477.3|43497.3|43477.3|43497.3|43477.3|43497.3|43477.3|0
1653969890000|2022-05-31 04:04:50|43496.2|43476.2|43494.8|43474.8|43496.2|43476.2|43494.8|43474.8|1
1653969900000|2022-05-31 04:05:00|43497.3|43477.3|43498.3|43478.3|43498.3|43478.3|43497.3|43477.3|5
1653969910000|2022-05-31 04:05:10|43499.8|43479.8|43499.8|43479.8|43499.8|43479.8|43494.8|43474.8|2
1653969930000|2022-05-31 04:05:30|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|0
1653969950000|2022-05-31 04:05:50|43501.9|43481.9|43503.3|43483.3|43503.3|43483.3|43501.9|43481.9|0
1653969960000|2022-05-31 04:06:00|43509.8|43489.8|43508.7|43488.7|43509.8|43489.8|43508.7|43488.7|1
1653969970000|2022-05-31 04:06:10|43508.3|43488.3|43509.8|43489.8|43509.8|43489.8|43507.3|43487.3|1
1653969980000|2022-05-31 04:06:20|43506.2|43486.2|43506.2|43486.2|43506.2|43486.2|43506.2|43486.2|0
1653969990000|2022-05-31 04:06:30|43509.8|43489.8|43508.7|43488.7|43509.8|43489.8|43508.7|43488.7|7
1653970000000|2022-05-31 04:06:40|43509.8|43489.8|43508.3|43488.3|43509.8|43489.8|43505.8|43485.8|1
1653970010000|2022-05-31 04:06:50|43509.4|43489.4|43509.8|43489.8|43509.8|43489.8|43509.4|43489.4|3
1653970020000|2022-05-31 04:07:00|43508.3|43488.3|43509.8|43489.8|43513.3|43493.3|43508.3|43488.3|2
1653970030000|2022-05-31 04:07:10|43512.3|43492.3|43513.3|43493.3|43513.3|43493.3|43512.3|43492.3|4
1653970040000|2022-05-31 04:07:20|43512.3|43492.3|43512.3|43492.3|43512.3|43492.3|43512.3|43492.3|0
1653970050000|2022-05-31 04:07:30|43511.2|43491.2|43509.8|43489.8|43511.2|43491.2|43509.8|43489.8|0
1653970060000|2022-05-31 04:07:40|43508.3|43488.3|43505.8|43485.8|43508.3|43488.3|43505.8|43485.8|2
1653970070000|2022-05-31 04:07:50|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|0
1653970090000|2022-05-31 04:08:10|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|0
1653970100000|2022-05-31 04:08:20|43504.8|43484.8|43504.8|43484.8|43504.8|43484.8|43504.8|43484.8|2
1653970110000|2022-05-31 04:08:30|43503.3|43483.3|43504.8|43484.8|43504.8|43484.8|43503.3|43483.3|0
1653970130000|2022-05-31 04:08:50|43503.3|43483.3|43500.8|43480.8|43503.3|43483.3|43500.8|43480.8|0
1653970140000|2022-05-31 04:09:00|43504.8|43484.8|43504.8|43484.8|43505.8|43485.8|43504.8|43484.8|4
1653970150000|2022-05-31 04:09:10|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|0
1653970180000|2022-05-31 04:09:40|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|5
1653970190000|2022-05-31 04:09:50|43505.8|43485.8|43505.8|43485.8|43507.3|43487.3|43504.8|43484.8|0
1653970200000|2022-05-31 04:10:00|43507.3|43487.3|43508.3|43488.3|43508.3|43488.3|43507.3|43487.3|0
1653970230000|2022-05-31 04:10:30|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|0
1653970250000|2022-05-31 04:10:50|43504.8|43484.8|43504.8|43484.8|43504.8|43484.8|43504.8|43484.8|0
1653970260000|2022-05-31 04:11:00|43506.9|43486.9|43504.8|43484.8|43508.3|43488.3|43504.8|43484.8|1
1653970270000|2022-05-31 04:11:10|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|0
1653970280000|2022-05-31 04:11:20|43504.8|43484.8|43504.8|43484.8|43504.8|43484.8|43504.8|43484.8|0
1653970290000|2022-05-31 04:11:30|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|1
1653970300000|2022-05-31 04:11:40|43502.3|43482.3|43502.3|43482.3|43502.3|43482.3|43502.3|43482.3|1
1653970330000|2022-05-31 04:12:10|43499.8|43479.8|43499.8|43479.8|43500.8|43480.8|43499.8|43479.8|0
1653970340000|2022-05-31 04:12:20|43500.8|43480.8|43502.3|43482.3|43502.3|43482.3|43500.8|43480.8|0
1653970350000|2022-05-31 04:12:30|43500.8|43480.8|43502.3|43482.3|43502.3|43482.3|43500.8|43480.8|0
1653970360000|2022-05-31 04:12:40|43500.8|43480.8|43500.8|43480.8|43502.3|43482.3|43500.8|43480.8|0
1653970370000|2022-05-31 04:12:50|43502.3|43482.3|43499.8|43479.8|43502.3|43482.3|43499.8|43479.8|2
1653970380000|2022-05-31 04:13:00|43504.8|43484.8|43504.8|43484.8|43504.8|43484.8|43504.8|43484.8|5
1653970400000|2022-05-31 04:13:20|||||||||1
1653970430000|2022-05-31 04:13:50|43505.8|43485.8|43507.3|43487.3|43507.3|43487.3|43505.8|43485.8|0
1653970450000|2022-05-31 04:14:10|||||||||1
1653970480000|2022-05-31 04:14:40|43509.8|43489.8|43509.8|43489.8|43509.8|43489.8|43509.8|43489.8|3
1653970500000|2022-05-31 04:15:00|43510.8|43490.8|43510.8|43490.8|43514.8|43494.8|43510.8|43490.8|4
1653970510000|2022-05-31 04:15:10|43511.9|43491.9|43511.9|43491.9|43511.9|43491.9|43511.9|43491.9|2
1653970520000|2022-05-31 04:15:20|43510.8|43490.8|43510.8|43490.8|43510.8|43490.8|43510.8|43490.8|0
1653970560000|2022-05-31 04:16:00|43512.3|43492.3|43509.8|43489.8|43512.3|43492.3|43509.8|43489.8|0
1653970570000|2022-05-31 04:16:10|||||||||1
1653970580000|2022-05-31 04:16:20|||||||||1
1653970590000|2022-05-31 04:16:30|43507.3|43487.3|43509.8|43489.8|43509.8|43489.8|43507.3|43487.3|0
1653970600000|2022-05-31 04:16:40|43507.3|43487.3|43509.8|43489.8|43509.8|43489.8|43507.3|43487.3|0
1653970610000|2022-05-31 04:16:50|43508.7|43488.7|43509.8|43489.8|43509.8|43489.8|43507.3|43487.3|0
1653970620000|2022-05-31 04:17:00|43508.7|43488.7|43508.7|43488.7|43508.7|43488.7|43507.3|43487.3|9
1653970630000|2022-05-31 04:17:10|43508.3|43488.3|43509.8|43489.8|43509.8|43489.8|43508.3|43488.3|0
1653970660000|2022-05-31 04:17:40|43510.9|43490.9|43510.9|43490.9|43510.9|43490.9|43510.9|43490.9|0
1653970670000|2022-05-31 04:17:50|43509.8|43489.8|43510.9|43490.9|43510.9|43490.9|43509.8|43489.8|2
1653970680000|2022-05-31 04:18:00|43512.3|43492.3|43510.9|43490.9|43512.3|43492.3|43510.9|43490.9|2
1653970690000|2022-05-31 04:18:10|43507.3|43487.3|43509.8|43489.8|43509.8|43489.8|43507.3|43487.3|2
1653970720000|2022-05-31 04:18:40|43507.3|43487.3|43507.3|43487.3|43509.8|43489.8|43507.3|43487.3|0
1653970730000|2022-05-31 04:18:50|||||||||2
1653970740000|2022-05-31 04:19:00|43508.7|43488.7|43509.8|43489.8|43509.8|43489.8|43508.7|43488.7|1
1653970780000|2022-05-31 04:19:40|43508.7|43488.7|43509.8|43489.8|43509.8|43489.8|43508.7|43488.7|1
1653970830000|2022-05-31 04:20:30|43508.7|43488.7|43498.4|43478.4|43508.7|43488.7|43498.4|43478.4|6
1653970840000|2022-05-31 04:20:40|43495.9|43475.9|43491.9|43471.9|43495.9|43475.9|43491.9|43471.9|2
1653970860000|2022-05-31 04:21:00|43490.9|43470.9|43490.9|43470.9|43490.9|43470.9|43489.4|43469.4|6
1653970880000|2022-05-31 04:21:20|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|0
1653970900000|2022-05-31 04:21:40|43490.9|43470.9|43490.9|43470.9|43490.9|43470.9|43490.9|43470.9|2
1653970920000|2022-05-31 04:22:00|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|0
1653970930000|2022-05-31 04:22:10|43492.3|43472.3|43492.3|43472.3|43492.3|43472.3|43492.3|43472.3|0
1653970950000|2022-05-31 04:22:30|43493.4|43473.4|43493.4|43473.4|43493.4|43473.4|43493.4|43473.4|0
1653970980000|2022-05-31 04:23:00|43492.3|43472.3|43490.9|43470.9|43492.3|43472.3|43490.9|43470.9|1
1653971000000|2022-05-31 04:23:20|43488.4|43468.4|43490.9|43470.9|43490.9|43470.9|43488.4|43468.4|2
1653971010000|2022-05-31 04:23:30|43489.8|43469.8|43489.8|43469.8|43490.9|43470.9|43489.8|43469.8|0
1653971020000|2022-05-31 04:23:40|43490.9|43470.9|43489.8|43469.8|43490.9|43470.9|43489.8|43469.8|0
1653971030000|2022-05-31 04:23:50|43490.9|43470.9|43488.4|43468.4|43490.9|43470.9|43488.4|43468.4|1
1653971040000|2022-05-31 04:24:00|43489.8|43469.8|43484.4|43464.4|43489.8|43469.8|43483.4|43463.4|1
1653971050000|2022-05-31 04:24:10|43483.4|43463.4|43483.4|43463.4|43485.9|43465.9|43483.4|43463.4|1
1653971060000|2022-05-31 04:24:20|43482.3|43462.3|43479.8|43459.8|43482.3|43462.3|43479.8|43459.8|5
1653971070000|2022-05-31 04:24:30|43478.7|43458.7|43478.4|43458.4|43479.8|43459.8|43478.4|43458.4|0
1653971080000|2022-05-31 04:24:40|43477.3|43457.3|43479.8|43459.8|43479.8|43459.8|43477.3|43457.3|1
1653971090000|2022-05-31 04:24:50|43478.4|43458.4|43475.9|43455.9|43479.8|43459.8|43475.9|43455.9|0
1653971100000|2022-05-31 04:25:00|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|0
1653971120000|2022-05-31 04:25:20|43475.9|43455.9|43477.3|43457.3|43477.3|43457.3|43475.9|43455.9|2
1653971130000|2022-05-31 04:25:30|43474.8|43454.8|43473.7|43453.7|43474.8|43454.8|43473.7|43453.7|0
1653971140000|2022-05-31 04:25:40|43474.8|43454.8|43474.8|43454.8|43475.9|43455.9|43473.7|43453.7|3
1653971160000|2022-05-31 04:26:00|||||||||1
1653971170000|2022-05-31 04:26:10|43475.9|43455.9|43479.8|43459.8|43479.8|43459.8|43474.8|43454.8|2
1653971180000|2022-05-31 04:26:20|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|0
1653971190000|2022-05-31 04:26:30|||||||||1
1653971200000|2022-05-31 04:26:40|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|0
1653971220000|2022-05-31 04:27:00|43483.7|43463.7|43486.2|43466.2|43486.2|43466.2|43483.7|43463.7|3
1653971230000|2022-05-31 04:27:10|43484.8|43464.8|43486.2|43466.2|43486.2|43466.2|43484.8|43464.8|0
1653971240000|2022-05-31 04:27:20|43487.3|43467.3|43487.3|43467.3|43487.3|43467.3|43487.3|43467.3|0
1653971250000|2022-05-31 04:27:30|43485.9|43465.9|43485.9|43465.9|43485.9|43465.9|43485.9|43465.9|2
1653971260000|2022-05-31 04:27:40|43486.9|43466.9|43489.8|43469.8|43489.8|43469.8|43486.9|43466.9|0
1653971270000|2022-05-31 04:27:50|43488.4|43468.4|43485.9|43465.9|43489.8|43469.8|43485.9|43465.9|0
1653971280000|2022-05-31 04:28:00|43486.9|43466.9|43489.8|43469.8|43490.9|43470.9|43486.9|43466.9|3
1653971290000|2022-05-31 04:28:10|43490.9|43470.9|43494.8|43474.8|43494.8|43474.8|43490.9|43470.9|0
1653971310000|2022-05-31 04:28:30|43493.4|43473.4|43493.4|43473.4|43493.4|43473.4|43493.4|43473.4|0
1653971320000|2022-05-31 04:28:40|43495.9|43475.9|43495.9|43475.9|43495.9|43475.9|43495.9|43475.9|0
1653971340000|2022-05-31 04:29:00|43494.8|43474.8|43494.8|43474.8|43494.8|43474.8|43494.8|43474.8|0
1653971350000|2022-05-31 04:29:10|43493.4|43473.4|43495.9|43475.9|43495.9|43475.9|43493.4|43473.4|0
1653971360000|2022-05-31 04:29:20|||||||||2
1653971380000|2022-05-31 04:29:40|43496.9|43476.9|43494.8|43474.8|43497.3|43477.3|43493.4|43473.4|0
1653971390000|2022-05-31 04:29:50|43493.4|43473.4|43495.9|43475.9|43498.4|43478.4|43493.4|43473.4|0
1653971400000|2022-05-31 04:30:00|43493.4|43473.4|43498.4|43478.4|43498.4|43478.4|43490.9|43470.9|1
1653971420000|2022-05-31 04:30:20|43499.8|43479.8|43499.8|43479.8|43499.8|43479.8|43499.8|43479.8|2
1653971430000|2022-05-31 04:30:30|43500.9|43480.9|43503.4|43483.4|43503.4|43483.4|43500.9|43480.9|0
1653971440000|2022-05-31 04:30:40|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|0
1653971450000|2022-05-31 04:30:50|43503.4|43483.4|43503.4|43483.4|43503.4|43483.4|43503.4|43483.4|0
1653971460000|2022-05-31 04:31:00|43505.9|43485.9|43530.9|43510.9|43530.9|43510.9|43505.9|43485.9|13
1653971470000|2022-05-31 04:31:10|43533.4|43513.4|43533.4|43513.4|43533.4|43513.4|43533.4|43513.4|1
1653971480000|2022-05-31 04:31:20|43531.9|43511.9|43530.9|43510.9|43531.9|43511.9|43530.9|43510.9|2
1653971500000|2022-05-31 04:31:40|43529.8|43509.8|43529.8|43509.8|43529.8|43509.8|43529.8|43509.8|0
1653971510000|2022-05-31 04:31:50|43528.7|43508.7|43527.3|43507.3|43528.7|43508.7|43527.3|43507.3|0
1653971520000|2022-05-31 04:32:00|43528.4|43508.4|43529.8|43509.8|43529.8|43509.8|43528.4|43508.4|7
1653971530000|2022-05-31 04:32:10|43528.7|43508.7|43529.8|43509.8|43530.9|43510.9|43527.3|43507.3|1
1653971550000|2022-05-31 04:32:30|43528.4|43508.4|43525.9|43505.9|43528.4|43508.4|43525.9|43505.9|0
1653971560000|2022-05-31 04:32:40|43523.7|43503.7|43522.3|43502.3|43523.7|43503.7|43520.9|43500.9|5
1653971570000|2022-05-31 04:32:50|43521.9|43501.9|43515.9|43495.9|43523.4|43503.4|43515.9|43495.9|1
1653971580000|2022-05-31 04:33:00|43514.8|43494.8|43513.4|43493.4|43514.8|43494.8|43513.4|43493.4|1
1653971590000|2022-05-31 04:33:10|43514.4|43494.4|43514.4|43494.4|43514.4|43494.4|43514.4|43494.4|0
1653971600000|2022-05-31 04:33:20|43514.8|43494.8|43515.9|43495.9|43518.4|43498.4|43513.4|43493.4|0
1653971610000|2022-05-31 04:33:30|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|0
1653971640000|2022-05-31 04:34:00|||||||||1
1653971650000|2022-05-31 04:34:10|43519.8|43499.8|43519.8|43499.8|43519.8|43499.8|43519.8|43499.8|0
1653971670000|2022-05-31 04:34:30|43518.4|43498.4|43519.8|43499.8|43519.8|43499.8|43515.9|43495.9|1
1653971680000|2022-05-31 04:34:40|43520.9|43500.9|43521.9|43501.9|43521.9|43501.9|43520.9|43500.9|0
1653971750000|2022-05-31 04:35:50|43524.8|43504.8|43525.9|43505.9|43527.3|43507.3|43524.8|43504.8|2
1653971760000|2022-05-31 04:36:00|43527.3|43507.3|43527.3|43507.3|43528.4|43508.4|43527.3|43507.3|1
1653971770000|2022-05-31 04:36:10|43528.4|43508.4|43530.9|43510.9|43531.9|43511.9|43528.4|43508.4|0
1653971780000|2022-05-31 04:36:20|||||||||2
1653971790000|2022-05-31 04:36:30|43529.8|43509.8|43533.4|43513.4|43533.4|43513.4|43529.8|43509.8|1
1653971800000|2022-05-31 04:36:40|43530.9|43510.9|43529.8|43509.8|43530.9|43510.9|43529.8|43509.8|0
1653971810000|2022-05-31 04:36:50|43530.9|43510.9|43528.4|43508.4|43530.9|43510.9|43528.4|43508.4|3
1653971820000|2022-05-31 04:37:00|43526.9|43506.9|43520.9|43500.9|43528.4|43508.4|43520.9|43500.9|4
1653971830000|2022-05-31 04:37:10|43519.8|43499.8|43522.3|43502.3|43522.3|43502.3|43516.9|43496.9|0
1653971840000|2022-05-31 04:37:20|43519.8|43499.8|43522.3|43502.3|43522.3|43502.3|43519.8|43499.8|0
1653971850000|2022-05-31 04:37:30|43520.9|43500.9|43518.4|43498.4|43520.9|43500.9|43518.4|43498.4|0
1653971860000|2022-05-31 04:37:40|43515.9|43495.9|43515.9|43495.9|43515.9|43495.9|43515.9|43495.9|0
1653971870000|2022-05-31 04:37:50|43513.4|43493.4|43514.8|43494.8|43514.8|43494.8|43513.4|43493.4|4
1653971880000|2022-05-31 04:38:00|43513.7|43493.7|43513.7|43493.7|43513.7|43493.7|43513.7|43493.7|0
1653971890000|2022-05-31 04:38:10|43515.9|43495.9|43515.9|43495.9|43515.9|43495.9|43515.9|43495.9|2
1653971900000|2022-05-31 04:38:20|43517.3|43497.3|43517.3|43497.3|43517.3|43497.3|43515.9|43495.9|0
1653971920000|2022-05-31 04:38:40|43515.9|43495.9|43515.9|43495.9|43517.3|43497.3|43515.9|43495.9|0
1653971950000|2022-05-31 04:39:10|43517.3|43497.3|43519.8|43499.8|43519.8|43499.8|43517.3|43497.3|0
1653971960000|2022-05-31 04:39:20|43520.9|43500.9|43520.9|43500.9|43520.9|43500.9|43520.9|43500.9|0
1653971970000|2022-05-31 04:39:30|||||||||1
1653971980000|2022-05-31 04:39:40|||||||||1
1653972000000|2022-05-31 04:40:00|43521.9|43501.9|43523.4|43503.4|43523.4|43503.4|43521.9|43501.9|0
1653972010000|2022-05-31 04:40:10|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|0
1653972020000|2022-05-31 04:40:20|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|3
1653972030000|2022-05-31 04:40:30|43522.3|43502.3|43520.9|43500.9|43522.3|43502.3|43520.9|43500.9|2
1653972040000|2022-05-31 04:40:40|||||||||1
1653972050000|2022-05-31 04:40:50|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|0
1653972060000|2022-05-31 04:41:00|43524.8|43504.8|43525.9|43505.9|43525.9|43505.9|43524.8|43504.8|3
1653972070000|2022-05-31 04:41:10|43524.8|43504.8|43520.9|43500.9|43524.8|43504.8|43520.9|43500.9|2
1653972080000|2022-05-31 04:41:20|43519.8|43499.8|43517.3|43497.3|43519.8|43499.8|43517.3|43497.3|0
1653972090000|2022-05-31 04:41:30|43515.9|43495.9|43513.4|43493.4|43515.9|43495.9|43513.4|43493.4|0
1653972100000|2022-05-31 04:41:40|43511.9|43491.9|43511.9|43491.9|43511.9|43491.9|43511.9|43491.9|0
1653972110000|2022-05-31 04:41:50|43514.4|43494.4|43511.9|43491.9|43514.4|43494.4|43511.9|43491.9|1
1653972120000|2022-05-31 04:42:00|43513.4|43493.4|43511.9|43491.9|43515.9|43495.9|43511.9|43491.9|0
1653972130000|2022-05-31 04:42:10|43513|43493|43514.4|43494.4|43514.4|43494.4|43513|43493|0
1653972140000|2022-05-31 04:42:20|43515.9|43495.9|43515.9|43495.9|43515.9|43495.9|43515.9|43495.9|2
1653972150000|2022-05-31 04:42:30|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|43516.2|43496.2|1
1653972180000|2022-05-31 04:43:00|43519.4|43499.4|43523.4|43503.4|43523.4|43503.4|43519.4|43499.4|2
1653972190000|2022-05-31 04:43:10|43525.5|43505.5|43525.5|43505.5|43525.5|43505.5|43525.5|43505.5|0
1653972210000|2022-05-31 04:43:30|43523.4|43503.4|43523.4|43503.4|43528.4|43508.4|43523.4|43503.4|0
1653972220000|2022-05-31 04:43:40|43528.4|43508.4|43524.8|43504.8|43528.4|43508.4|43524.8|43504.8|0
1653972230000|2022-05-31 04:43:50|43523.4|43503.4|43525.9|43505.9|43528.4|43508.4|43523.4|43503.4|0
1653972240000|2022-05-31 04:44:00|43528.4|43508.4|43528.4|43508.4|43528.4|43508.4|43528.4|43508.4|1
1653972250000|2022-05-31 04:44:10|||||||||5
1653972270000|2022-05-31 04:44:30|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|0
1653972280000|2022-05-31 04:44:40|43530.9|43510.9|43530.9|43510.9|43530.9|43510.9|43530.9|43510.9|8
1653972290000|2022-05-31 04:44:50|||||||||2
1653972300000|2022-05-31 04:45:00|43533.4|43513.4|43533.4|43513.4|43533.4|43513.4|43533.4|43513.4|2
1653972340000|2022-05-31 04:45:40|43530.9|43510.9|43532|43512|43533.4|43513.4|43530.9|43510.9|3
1653972350000|2022-05-31 04:45:50|43533.4|43513.4|43533.4|43513.4|43533.4|43513.4|43533.4|43513.4|0
1653972390000|2022-05-31 04:46:30|43530.9|43510.9|43530.9|43510.9|43530.9|43510.9|43530.9|43510.9|2
1653972410000|2022-05-31 04:46:50|43533.4|43513.4|43534.8|43514.8|43534.8|43514.8|43530.9|43510.9|1
1653972420000|2022-05-31 04:47:00|43533.4|43513.4|43528.4|43508.4|43533.4|43513.4|43528.4|43508.4|0
1653972430000|2022-05-31 04:47:10|43525.9|43505.9|43525.9|43505.9|43525.9|43505.9|43525.9|43505.9|2
1653972440000|2022-05-31 04:47:20|43524.8|43504.8|43525.9|43505.9|43525.9|43505.9|43523.4|43503.4|0
1653972470000|2022-05-31 04:47:50|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|0
1653972490000|2022-05-31 04:48:10|43525.9|43505.9|43525.9|43505.9|43525.9|43505.9|43525.9|43505.9|0
1653972500000|2022-05-31 04:48:20|||||||||2
1653972590000|2022-05-31 04:49:50|43528.4|43508.4|43529.8|43509.8|43529.8|43509.8|43528.4|43508.4|0
1653972600000|2022-05-31 04:50:00|43532.3|43512.3|43530.9|43510.9|43532.3|43512.3|43530.9|43510.9|5
1653972640000|2022-05-31 04:50:40|||||||||1
1653972660000|2022-05-31 04:51:00|43532|43512|43534.8|43514.8|43534.8|43514.8|43532|43512|1
1653972670000|2022-05-31 04:51:10|43535.9|43515.9|43535.9|43515.9|43535.9|43515.9|43535.9|43515.9|4
1653972710000|2022-05-31 04:51:50|||||||||3
1653972720000|2022-05-31 04:52:00|||||||||2
1653972760000|2022-05-31 04:52:40|||||||||1
1653972780000|2022-05-31 04:53:00|43548.4|43528.4|43568.4|43548.4|43568.4|43548.4|43548.4|43528.4|17
1653972790000|2022-05-31 04:53:10|43567.3|43547.3|43563.4|43543.4|43568.4|43548.4|43563.4|43543.4|16
1653972800000|2022-05-31 04:53:20|43562.3|43542.3|43569.5|43549.5|43569.5|43549.5|43562.3|43542.3|8
1653972810000|2022-05-31 04:53:30|43570.5|43550.5|43573|43553|43573|43553|43570.5|43550.5|19
1653972820000|2022-05-31 04:53:40|43574.5|43554.5|43574.5|43554.5|43574.5|43554.5|43574.5|43554.5|1
1653972830000|2022-05-31 04:53:50|43575.5|43555.5|43582|43562|43583.4|43563.4|43575.5|43555.5|17
1653972840000|2022-05-31 04:54:00|43583.4|43563.4|43582|43562|43588.4|43568.4|43582|43562|25
1653972850000|2022-05-31 04:54:10|43580.9|43560.9|43579.8|43559.8|43580.9|43560.9|43579.8|43559.8|1
1653972860000|2022-05-31 04:54:20|43578.4|43558.4|43568|43548|43578.4|43558.4|43565.5|43545.5|9
1653972870000|2022-05-31 04:54:30|43566.6|43546.6|43564.1|43544.1|43566.6|43546.6|43564.1|43544.1|0
1653972880000|2022-05-31 04:54:40|43565.2|43545.2|43566.6|43546.6|43566.6|43546.6|43565.2|43545.2|0
1653972890000|2022-05-31 04:54:50|43565.2|43545.2|43568|43548|43568|43548|43565.2|43545.2|2
1653972900000|2022-05-31 04:55:00|43569.5|43549.5|43570.5|43550.5|43570.5|43550.5|43569.5|43549.5|1
1653972920000|2022-05-31 04:55:20|43568|43548|43570.5|43550.5|43570.5|43550.5|43568|43548|2
1653972930000|2022-05-31 04:55:30|43569.5|43549.5|43568|43548|43569.5|43549.5|43568|43548|1
1653972940000|2022-05-31 04:55:40|43567|43547|43560.5|43540.5|43567|43547|43560.5|43540.5|2
1653972950000|2022-05-31 04:55:50|43559.5|43539.5|43550.5|43530.5|43559.5|43539.5|43550.5|43530.5|0
1653972960000|2022-05-31 04:56:00|43552|43532|43553|43533|43553|43533|43552|43532|0
1653972970000|2022-05-31 04:56:10|43555.5|43535.5|43555.5|43535.5|43558|43538|43555.5|43535.5|0
1653972980000|2022-05-31 04:56:20|43559.5|43539.5|43560.5|43540.5|43560.5|43540.5|43558|43538|0
1653972990000|2022-05-31 04:56:30|43558|43538|43555.5|43535.5|43560.5|43540.5|43555.5|43535.5|0
1653973000000|2022-05-31 04:56:40|43560.5|43540.5|43559.1|43539.1|43560.5|43540.5|43555.5|43535.5|0
1653973010000|2022-05-31 04:56:50|43560.5|43540.5|43560.5|43540.5|43560.5|43540.5|43558.4|43538.4|0
1653973020000|2022-05-31 04:57:00|43555.5|43535.5|43555.5|43535.5|43560.5|43540.5|43555.5|43535.5|3
1653973030000|2022-05-31 04:57:10|43558|43538|43558.4|43538.4|43560.5|43540.5|43558|43538|0
1653973050000|2022-05-31 04:57:30|43555.5|43535.5|43555.5|43535.5|43555.5|43535.5|43555.5|43535.5|0
1653973070000|2022-05-31 04:57:50|||||||||2
1653973080000|2022-05-31 04:58:00|43554.5|43534.5|43554.5|43534.5|43554.5|43534.5|43554.5|43534.5|0
1653973100000|2022-05-31 04:58:20|43555.5|43535.5|43555.5|43535.5|43555.5|43535.5|43555.5|43535.5|0
1653973110000|2022-05-31 04:58:30|43554.5|43534.5|43554.5|43534.5|43554.5|43534.5|43554.5|43534.5|0
1653973120000|2022-05-31 04:58:40|43555.5|43535.5|43555.5|43535.5|43555.5|43535.5|43555.5|43535.5|0
1653973140000|2022-05-31 04:59:00|43552|43532|43552|43532|43552|43532|43552|43532|3
1653973160000|2022-05-31 04:59:20|43550.5|43530.5|43548|43528|43550.5|43530.5|43548|43528|0
1653973170000|2022-05-31 04:59:30|43549.5|43529.5|43552|43532|43552|43532|43549.5|43529.5|1
1653973180000|2022-05-31 04:59:40|43553|43533|43555.5|43535.5|43555.5|43535.5|43553|43533|0
1653973190000|2022-05-31 04:59:50|43554.5|43534.5|43553|43533|43555.5|43535.5|43553|43533|0
1653973200000|2022-05-31 05:00:00|43554.1|43534.1|43570.5|43550.5|43570.5|43550.5|43554.1|43534.1|17
1653973210000|2022-05-31 05:00:10|43573|43553|43573|43553|43573|43553|43573|43553|0
1653973220000|2022-05-31 05:00:20|||||||||3
1653973230000|2022-05-31 05:00:30|43574.1|43554.1|43582|43562|43582|43562|43574.1|43554.1|2
1653973240000|2022-05-31 05:00:40|43583|43563|43585.5|43565.5|43586.6|43566.6|43583|43563|3
1653973250000|2022-05-31 05:00:50|43586.6|43566.6|43585.5|43565.5|43586.6|43566.6|43585.5|43565.5|0
1653973260000|2022-05-31 05:01:00|43580.5|43560.5|43580.5|43560.5|43580.5|43560.5|43580.5|43560.5|3
1653973270000|2022-05-31 05:01:10|43579.5|43559.5|43580.5|43560.5|43580.5|43560.5|43578|43558|2
1653973290000|2022-05-31 05:01:30|43578.4|43558.4|43580.5|43560.5|43580.5|43560.5|43575.5|43555.5|1
1653973300000|2022-05-31 05:01:40|43578.4|43558.4|43578|43558|43578.4|43558.4|43578|43558|0
1653973310000|2022-05-31 05:01:50|43579.1|43559.1|43580.5|43560.5|43580.5|43560.5|43579.1|43559.1|1
1653973330000|2022-05-31 05:02:10|43578|43558|43580.5|43560.5|43580.5|43560.5|43575.5|43555.5|1
1653973340000|2022-05-31 05:02:20|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|0
1653973350000|2022-05-31 05:02:30|43572|43552|43571.6|43551.6|43575.5|43555.5|43570.5|43550.5|1
1653973360000|2022-05-31 05:02:40|43572|43552|43570.5|43550.5|43572|43552|43569.1|43549.1|2
1653973370000|2022-05-31 05:02:50|43569.5|43549.5|43565.5|43545.5|43570.5|43550.5|43565.5|43545.5|1
1653973380000|2022-05-31 05:03:00|43563|43543|43558|43538|43563|43543|43555.5|43535.5|0
1653973390000|2022-05-31 05:03:10|43559.5|43539.5|43560.5|43540.5|43560.5|43540.5|43559.5|43539.5|0
1653973400000|2022-05-31 05:03:20|43562|43542|43560.5|43540.5|43562|43542|43558|43538|1
1653973410000|2022-05-31 05:03:30|43556.6|43536.6|43555.5|43535.5|43560.5|43540.5|43555.5|43535.5|1
1653973420000|2022-05-31 05:03:40|43556.6|43536.6|43556.6|43536.6|43558|43538|43555.5|43535.5|0
1653973430000|2022-05-31 05:03:50|43557|43537|43555.5|43535.5|43557|43537|43555.5|43535.5|0
1653973440000|2022-05-31 05:04:00|43557|43537|43559.5|43539.5|43559.5|43539.5|43557|43537|2
1653973450000|2022-05-31 05:04:10|43560.5|43540.5|43559.5|43539.5|43562|43542|43559.5|43539.5|1
1653973460000|2022-05-31 05:04:20|43558|43538|43559.5|43539.5|43560.5|43540.5|43558|43538|0
1653973470000|2022-05-31 05:04:30|43558|43538|43555.5|43535.5|43558|43538|43555.5|43535.5|4
1653973480000|2022-05-31 05:04:40|43554.5|43534.5|43551.6|43531.6|43554.5|43534.5|43551.6|43531.6|1
1653973490000|2022-05-31 05:04:50|43553|43533|43554.1|43534.1|43554.1|43534.1|43550.5|43530.5|0
1653973500000|2022-05-31 05:05:00|43555.5|43535.5|43555.5|43535.5|43555.5|43535.5|43555.5|43535.5|1
1653973510000|2022-05-31 05:05:10|43557|43537|43555.5|43535.5|43559.5|43539.5|43555.5|43535.5|1
1653973520000|2022-05-31 05:05:20|43560.5|43540.5|43565.5|43545.5|43565.5|43545.5|43560.5|43540.5|0
1653973530000|2022-05-31 05:05:30|43567|43547|43567|43547|43569.5|43549.5|43567|43547|1
1653973540000|2022-05-31 05:05:40|43568|43548|43570.5|43550.5|43570.5|43550.5|43568|43548|0
1653973550000|2022-05-31 05:05:50|||||||||1
1653973560000|2022-05-31 05:06:00|43575.5|43555.5|43570.5|43550.5|43575.5|43555.5|43569.1|43549.1|6
1653973570000|2022-05-31 05:06:10|43569.5|43549.5|43567|43547|43570.5|43550.5|43567|43547|1
1653973580000|2022-05-31 05:06:20|43568|43548|43555.5|43535.5|43568|43548|43555.5|43535.5|1
1653973600000|2022-05-31 05:06:40|43558|43538|43555.5|43535.5|43558|43538|43555.5|43535.5|1
1653973620000|2022-05-31 05:07:00|43557|43537|43556.6|43536.6|43557|43537|43555.5|43535.5|1
1653973630000|2022-05-31 05:07:10|43558|43538|43558|43538|43558|43538|43557|43537|0
1653973640000|2022-05-31 05:07:20|43555.5|43535.5|43558|43538|43558|43538|43553|43533|1
1653973650000|2022-05-31 05:07:30|43556.6|43536.6|43553|43533|43556.6|43536.6|43553|43533|0
1653973680000|2022-05-31 05:08:00|43554.1|43534.1|43554.1|43534.1|43554.1|43534.1|43554.1|43534.1|1
1653973690000|2022-05-31 05:08:10|43555.5|43535.5|43550.5|43530.5|43555.5|43535.5|43550.5|43530.5|3
1653973700000|2022-05-31 05:08:20|43553|43533|43550.5|43530.5|43553|43533|43550.5|43530.5|1
1653973710000|2022-05-31 05:08:30|43555.5|43535.5|43555.5|43535.5|43555.5|43535.5|43555.5|43535.5|1
1653973720000|2022-05-31 05:08:40|43556.6|43536.6|43555.5|43535.5|43556.6|43536.6|43554.5|43534.5|1
1653973730000|2022-05-31 05:08:50|43557|43537|43557|43537|43557|43537|43557|43537|0
1653973740000|2022-05-31 05:09:00|43558|43538|43564.1|43544.1|43564.1|43544.1|43558|43538|3
1653973750000|2022-05-31 05:09:10|43571.6|43551.6|43572|43552|43573|43553|43571.6|43551.6|1
1653973770000|2022-05-31 05:09:30|43570.5|43550.5|43573|43553|43573|43553|43570.5|43550.5|1
1653973790000|2022-05-31 05:09:50|43572|43552|43570.5|43550.5|43572|43552|43570.5|43550.5|0
1653973800000|2022-05-31 05:10:00|43573|43553|43575.5|43555.5|43575.5|43555.5|43573|43553|1
1653973810000|2022-05-31 05:10:10|43576.6|43556.6|43576.6|43556.6|43579.1|43559.1|43576.6|43556.6|2
1653973820000|2022-05-31 05:10:20|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|1
1653973840000|2022-05-31 05:10:40|43574.5|43554.5|43569.1|43549.1|43574.5|43554.5|43569.1|43549.1|3
1653973850000|2022-05-31 05:10:50|43570.5|43550.5|43570.5|43550.5|43570.5|43550.5|43570.5|43550.5|0
1653973860000|2022-05-31 05:11:00|43569.5|43549.5|43569.5|43549.5|43569.5|43549.5|43569.5|43549.5|3
1653973870000|2022-05-31 05:11:10|43570.5|43550.5|43570.5|43550.5|43570.5|43550.5|43570.5|43550.5|2
1653973880000|2022-05-31 05:11:20|43573|43553|43573|43553|43574.5|43554.5|43573|43553|6
1653973890000|2022-05-31 05:11:30|43574.5|43554.5|43584.1|43564.1|43585.5|43565.5|43574.5|43554.5|5
1653973900000|2022-05-31 05:11:40|43584.5|43564.5|43580.5|43560.5|43584.5|43564.5|43580.5|43560.5|0
1653973910000|2022-05-31 05:11:50|43583|43563|43588|43568|43588|43568|43583|43563|6
1653973920000|2022-05-31 05:12:00|43587|43567|43586.6|43566.6|43587|43567|43585.5|43565.5|2
1653973930000|2022-05-31 05:12:10|43589.1|43569.1|43614.1|43594.1|43618|43598|43589.1|43569.1|28
1653973940000|2022-05-31 05:12:20|43615.5|43595.5|43612|43592|43615.5|43595.5|43612|43592|3
1653973950000|2022-05-31 05:12:30|43610.5|43590.5|43605.5|43585.5|43610.5|43590.5|43605.5|43585.5|2
1653973960000|2022-05-31 05:12:40|43604.1|43584.1|43602|43582|43604.1|43584.1|43602|43582|1
1653973970000|2022-05-31 05:12:50|43597|43577|43597.7|43577.7|43599.1|43579.1|43595.5|43575.5|1
1653973980000|2022-05-31 05:13:00|43600.5|43580.5|43603|43583|43603|43583|43599.1|43579.1|6
1653973990000|2022-05-31 05:13:10|||||||||1
1653974000000|2022-05-31 05:13:20|43607.7|43587.7|43605.5|43585.5|43607.7|43587.7|43605.5|43585.5|0
1653974010000|2022-05-31 05:13:30|43604.5|43584.5|43604.5|43584.5|43604.5|43584.5|43604.5|43584.5|2
1653974020000|2022-05-31 05:13:40|43602|43582|43602|43582|43602|43582|43600.5|43580.5|0
1653974030000|2022-05-31 05:13:50|43603|43583|43600.5|43580.5|43603|43583|43600.5|43580.5|2
1653974040000|2022-05-31 05:14:00|43599.5|43579.5|43604.5|43584.5|43604.5|43584.5|43599.5|43579.5|5
1653974050000|2022-05-31 05:14:10|43605.5|43585.5|43606.6|43586.6|43608|43588|43605.5|43585.5|0
1653974060000|2022-05-31 05:14:20|43610.5|43590.5|43610.5|43590.5|43610.5|43590.5|43610.5|43590.5|1
1653974070000|2022-05-31 05:14:30|43611.6|43591.6|43614.1|43594.1|43614.1|43594.1|43610.5|43590.5|2
1653974080000|2022-05-31 05:14:40|43613|43593|43608|43588|43613|43593|43608|43588|2
1653974090000|2022-05-31 05:14:50|43605.9|43585.9|43602|43582|43605.9|43585.9|43602|43582|4
1653974100000|2022-05-31 05:15:00|43605.5|43585.5|43605.5|43585.5|43605.5|43585.5|43605.5|43585.5|2
1653974110000|2022-05-31 05:15:10|43600.5|43580.5|43600.5|43580.5|43600.5|43580.5|43600.5|43580.5|7
1653974120000|2022-05-31 05:15:20|43600.6|43580.6|43603.1|43583.1|43603.1|43583.1|43600.6|43580.6|0
1653974140000|2022-05-31 05:15:40|43602|43582|43600.6|43580.6|43602|43582|43600.6|43580.6|1
1653974150000|2022-05-31 05:15:50|43599.5|43579.5|43602|43582|43602|43582|43599.1|43579.1|0
1653974160000|2022-05-31 05:16:00|43603.1|43583.1|43603.1|43583.1|43603.1|43583.1|43603.1|43583.1|2
1653974170000|2022-05-31 05:16:10|43604.5|43584.5|43603.1|43583.1|43604.5|43584.5|43603.1|43583.1|0
1653974180000|2022-05-31 05:16:20|43604.5|43584.5|43605.6|43585.6|43605.6|43585.6|43603.1|43583.1|6
1653974190000|2022-05-31 05:16:30|||||||||1
1653974200000|2022-05-31 05:16:40|43608.1|43588.1|43610.6|43590.6|43610.6|43590.6|43608.1|43588.1|0
1653974210000|2022-05-31 05:16:50|43611.6|43591.6|43613.1|43593.1|43613.1|43593.1|43611.6|43591.6|1
1653974220000|2022-05-31 05:17:00|43614.1|43594.1|43613.1|43593.1|43614.1|43594.1|43613.1|43593.1|3
1653974230000|2022-05-31 05:17:10|43614.1|43594.1|43609.1|43589.1|43614.1|43594.1|43609.1|43589.1|4
1653974240000|2022-05-31 05:17:20|43608.1|43588.1|43608.1|43588.1|43608.1|43588.1|43608.1|43588.1|0
1653974250000|2022-05-31 05:17:30|43605.9|43585.9|43599.1|43579.1|43605.9|43585.9|43599.1|43579.1|4
1653974260000|2022-05-31 05:17:40|43598.1|43578.1|43595.6|43575.6|43598.1|43578.1|43593.1|43573.1|0
1653974270000|2022-05-31 05:17:50|43597|43577|43595.6|43575.6|43597|43577|43595.6|43575.6|0
1653974280000|2022-05-31 05:18:00|43597|43577|43600.6|43580.6|43600.6|43580.6|43597|43577|5
1653974290000|2022-05-31 05:18:10|43602|43582|43602|43582|43602|43582|43602|43582|0
1653974300000|2022-05-31 05:18:20|43604.1|43584.1|43605.6|43585.6|43607|43587|43604.1|43584.1|4
1653974310000|2022-05-31 05:18:30|43607|43587|43605.6|43585.6|43608.1|43588.1|43605.6|43585.6|1
1653974340000|2022-05-31 05:19:00|43610.6|43590.6|43605.6|43585.6|43610.6|43590.6|43605.6|43585.6|1
1653974350000|2022-05-31 05:19:10|43606.6|43586.6|43610.6|43590.6|43610.6|43590.6|43606.6|43586.6|1
1653974360000|2022-05-31 05:19:20|||||||||1
1653974370000|2022-05-31 05:19:30|43612|43592|43613.1|43593.1|43613.1|43593.1|43612|43592|2
1653974380000|2022-05-31 05:19:40|43615.6|43595.6|43615.6|43595.6|43615.6|43595.6|43615.6|43595.6|2
1653974390000|2022-05-31 05:19:50|43614.1|43594.1|43613.1|43593.1|43615.6|43595.6|43613.1|43593.1|2
1653974400000|2022-05-31 05:20:00|43614.1|43594.1|43615.6|43595.6|43615.6|43595.6|43613.1|43593.1|0
1653974410000|2022-05-31 05:20:10|43614.5|43594.5|43613.1|43593.1|43614.5|43594.5|43613.1|43593.1|0
1653974430000|2022-05-31 05:20:30|43615.6|43595.6|43615.6|43595.6|43615.6|43595.6|43615.6|43595.6|2
1653974440000|2022-05-31 05:20:40|43614.5|43594.5|43613.1|43593.1|43614.5|43594.5|43613.1|43593.1|0
1653974450000|2022-05-31 05:20:50|||||||||1
1653974460000|2022-05-31 05:21:00|43614.1|43594.1|43613.1|43593.1|43615.6|43595.6|43613.1|43593.1|1
1653974480000|2022-05-31 05:21:20|43610.6|43590.6|43613.1|43593.1|43613.1|43593.1|43610.6|43590.6|7
1653974490000|2022-05-31 05:21:30|43609.5|43589.5|43608.1|43588.1|43609.5|43589.5|43608.1|43588.1|1
1653974520000|2022-05-31 05:22:00|43610.6|43590.6|43608.1|43588.1|43610.6|43590.6|43608.1|43588.1|1
1653974530000|2022-05-31 05:22:10|43612|43592|43610.6|43590.6|43612|43592|43610.6|43590.6|1
1653974540000|2022-05-31 05:22:20|43612|43592|43608.1|43588.1|43612|43592|43608.1|43588.1|1
1653974550000|2022-05-31 05:22:30|43612|43592|43612|43592|43613.4|43593.4|43612|43592|6
1653974560000|2022-05-31 05:22:40|43613.4|43593.4|43612|43592|43613.4|43593.4|43612|43592|0
1653974580000|2022-05-31 05:23:00|43614.1|43594.1|43615.6|43595.6|43615.6|43595.6|43614.1|43594.1|7
1653974590000|2022-05-31 05:23:10|43614.1|43594.1|43615.6|43595.6|43615.6|43595.6|43613.1|43593.1|2
1653974620000|2022-05-31 05:23:40|43614.5|43594.5|43613.1|43593.1|43614.5|43594.5|43613.1|43593.1|3
1653974630000|2022-05-31 05:23:50|43611.6|43591.6|43613.1|43593.1|43613.1|43593.1|43611.6|43591.6|0
1653974640000|2022-05-31 05:24:00|43614.1|43594.1|43613.1|43593.1|43614.1|43594.1|43613.1|43593.1|2
1653974650000|2022-05-31 05:24:10|43614.1|43594.1|43614.1|43594.1|43614.1|43594.1|43614.1|43594.1|1
1653974660000|2022-05-31 05:24:20|43613.1|43593.1|43613.1|43593.1|43613.1|43593.1|43613.1|43593.1|0
1653974670000|2022-05-31 05:24:30|43614.1|43594.1|43615.6|43595.6|43615.6|43595.6|43614.1|43594.1|1
1653974690000|2022-05-31 05:24:50|43619.1|43599.1|43619.1|43599.1|43619.1|43599.1|43619.1|43599.1|5
1653974700000|2022-05-31 05:25:00|43620.2|43600.2|43624.1|43604.1|43624.1|43604.1|43620.2|43600.2|1
1653974710000|2022-05-31 05:25:10|43625.2|43605.2|43625.2|43605.2|43625.2|43605.2|43625.2|43605.2|8
1653974720000|2022-05-31 05:25:20|43627.7|43607.7|43624.1|43604.1|43629.1|43609.1|43624.1|43604.1|5
1653974740000|2022-05-31 05:25:40|43622|43602|43618.1|43598.1|43622|43602|43618.1|43598.1|4
1653974750000|2022-05-31 05:25:50|43615.6|43595.6|43615.6|43595.6|43615.6|43595.6|43615.6|43595.6|2
1653974760000|2022-05-31 05:26:00|43610.6|43590.6|43605.6|43585.6|43610.6|43590.6|43605.6|43585.6|2
1653974770000|2022-05-31 05:26:10|43610.6|43590.6|43610.6|43590.6|43610.6|43590.6|43610.6|43590.6|0
1653974780000|2022-05-31 05:26:20|43609.5|43589.5|43609.5|43589.5|43609.5|43589.5|43609.5|43589.5|1
1653974790000|2022-05-31 05:26:30|43608.1|43588.1|43605.6|43585.6|43610.6|43590.6|43605.6|43585.6|1
1653974800000|2022-05-31 05:26:40|43608.1|43588.1|43608.1|43588.1|43608.1|43588.1|43608.1|43588.1|1
1653974810000|2022-05-31 05:26:50|43606.6|43586.6|43608.1|43588.1|43608.1|43588.1|43606.6|43586.6|2
1653974820000|2022-05-31 05:27:00|||||||||1
1653974840000|2022-05-31 05:27:20|43611.6|43591.6|43611.6|43591.6|43611.6|43591.6|43611.6|43591.6|4
1653974850000|2022-05-31 05:27:30|43614.1|43594.1|43615.6|43595.6|43615.6|43595.6|43614.1|43594.1|7
1653974860000|2022-05-31 05:27:40|||||||||1
1653974870000|2022-05-31 05:27:50|43614.5|43594.5|43612|43592|43614.5|43594.5|43612|43592|1
1653974880000|2022-05-31 05:28:00|43613.1|43593.1|43624.1|43604.1|43624.1|43604.1|43613.1|43593.1|11
1653974890000|2022-05-31 05:28:10|||||||||1
1653974900000|2022-05-31 05:28:20|43622|43602|43623.1|43603.1|43623.1|43603.1|43620.6|43600.6|15
1653974910000|2022-05-31 05:28:30|43624.1|43604.1|43624.1|43604.1|43624.1|43604.1|43624.1|43604.1|1
1653974920000|2022-05-31 05:28:40|43621.6|43601.6|43619.1|43599.1|43621.6|43601.6|43619.1|43599.1|5
1653974930000|2022-05-31 05:28:50|43618.1|43598.1|43618.1|43598.1|43618.1|43598.1|43618.1|43598.1|5
1653974940000|2022-05-31 05:29:00|43615.6|43595.6|43620.6|43600.6|43620.6|43600.6|43615.6|43595.6|1
1653974950000|2022-05-31 05:29:10|43619.1|43599.1|43615.6|43595.6|43619.1|43599.1|43615.6|43595.6|5
1653974960000|2022-05-31 05:29:20|43610.6|43590.6|43605.6|43585.6|43610.6|43590.6|43605.6|43585.6|13
1653974970000|2022-05-31 05:29:30|43606.6|43586.6|43608.1|43588.1|43608.1|43588.1|43606.6|43586.6|8
1653974980000|2022-05-31 05:29:40|43605.6|43585.6|43609.5|43589.5|43609.5|43589.5|43605.6|43585.6|4
1653974990000|2022-05-31 05:29:50|43611.6|43591.6|43611.6|43591.6|43611.6|43591.6|43611.6|43591.6|1
1653975000000|2022-05-31 05:30:00|43615.2|43595.2|43614.5|43594.5|43616.6|43596.6|43603.1|43583.1|44
1653975010000|2022-05-31 05:30:10|43613.4|43593.4|43590.6|43570.6|43613.4|43593.4|43590.6|43570.6|74
1653975020000|2022-05-31 05:30:20|43593.4|43573.4|43609.1|43589.1|43609.5|43589.5|43593.4|43573.4|10
1653975030000|2022-05-31 05:30:30|43610.6|43590.6|43602.7|43582.7|43610.6|43590.6|43602.7|43582.7|7
1653975040000|2022-05-31 05:30:40|43604.1|43584.1|43578.1|43558.1|43604.1|43584.1|43575.6|43555.6|14
1653975050000|2022-05-31 05:30:50|43583.1|43563.1|43590.6|43570.6|43590.6|43570.6|43583.1|43563.1|10
1653975060000|2022-05-31 05:31:00|43589.5|43569.5|43594.1|43574.1|43594.1|43574.1|43587|43567|12
1653975070000|2022-05-31 05:31:10|43596.6|43576.6|43595.6|43575.6|43598.1|43578.1|43595.6|43575.6|1
1653975080000|2022-05-31 05:31:20|43598.1|43578.1|43597.7|43577.7|43598.1|43578.1|43595.6|43575.6|7
1653975090000|2022-05-31 05:31:30|43599.1|43579.1|43600.6|43580.6|43600.6|43580.6|43598.1|43578.1|2
1653975100000|2022-05-31 05:31:40|43599.1|43579.1|43599.1|43579.1|43599.1|43579.1|43599.1|43579.1|1
1653975110000|2022-05-31 05:31:50|43602.7|43582.7|43603.8|43583.8|43603.8|43583.8|43601.6|43581.6|9
1653975120000|2022-05-31 05:32:00|43605.2|43585.2|43604.1|43584.1|43605.2|43585.2|43604.1|43584.1|2
1653975130000|2022-05-31 05:32:10|43605.2|43585.2|43603.8|43583.8|43605.2|43585.2|43602.7|43582.7|12
1653975140000|2022-05-31 05:32:20|43605.2|43585.2|43605.2|43585.2|43605.2|43585.2|43605.2|43585.2|1
1653975150000|2022-05-31 05:32:30|43604.1|43584.1|43602.7|43582.7|43607.7|43587.7|43602.7|43582.7|3
1653975160000|2022-05-31 05:32:40|43601.6|43581.6|43602.7|43582.7|43604.1|43584.1|43600.2|43580.2|2
1653975170000|2022-05-31 05:32:50|43600.2|43580.2|43602.7|43582.7|43602.7|43582.7|43600.2|43580.2|0
1653975180000|2022-05-31 05:33:00|43600.2|43580.2|43597.7|43577.7|43602.7|43582.7|43597.7|43577.7|4
1653975190000|2022-05-31 05:33:10|||||||||7
1653975200000|2022-05-31 05:33:20|43602.7|43582.7|43605.2|43585.2|43605.2|43585.2|43602.7|43582.7|3
1653975210000|2022-05-31 05:33:30|43604.1|43584.1|43597.7|43577.7|43605.2|43585.2|43597.7|43577.7|4
1653975220000|2022-05-31 05:33:40|||||||||3
1653975230000|2022-05-31 05:33:50|43598.8|43578.8|43600.2|43580.2|43600.2|43580.2|43598.8|43578.8|3
1653975240000|2022-05-31 05:34:00|43604.1|43584.1|43612.7|43592.7|43612.7|43592.7|43602.7|43582.7|8
1653975250000|2022-05-31 05:34:10|43611.3|43591.3|43607.7|43587.7|43612.7|43592.7|43607.7|43587.7|4
1653975260000|2022-05-31 05:34:20|43612.7|43592.7|43612.7|43592.7|43612.7|43592.7|43610.2|43590.2|3
1653975270000|2022-05-31 05:34:30|43610.2|43590.2|43607.7|43587.7|43610.2|43590.2|43607.7|43587.7|4
1653975280000|2022-05-31 05:34:40|43606.6|43586.6|43607.7|43587.7|43607.7|43587.7|43606.6|43586.6|3
1653975290000|2022-05-31 05:34:50|43606.3|43586.3|43607.7|43587.7|43610.2|43590.2|43606.3|43586.3|5
1653975300000|2022-05-31 05:35:00|43610.2|43590.2|43607.7|43587.7|43612.7|43592.7|43607.7|43587.7|1
1653975310000|2022-05-31 05:35:10|43612.7|43592.7|43611.3|43591.3|43612.7|43592.7|43609.9|43589.9|5
1653975320000|2022-05-31 05:35:20|43612.7|43592.7|43610.2|43590.2|43612.7|43592.7|43607.7|43587.7|11
1653975330000|2022-05-31 05:35:30|43611.3|43591.3|43610.2|43590.2|43615.2|43595.2|43610.2|43590.2|8
1653975340000|2022-05-31 05:35:40|43607.7|43587.7|43605.2|43585.2|43607.7|43587.7|43604.1|43584.1|4
1653975350000|2022-05-31 05:35:50|43606.6|43586.6|43606.6|43586.6|43606.6|43586.6|43605.2|43585.2|1
1653975360000|2022-05-31 05:36:00|43607.7|43587.7|43605.2|43585.2|43611.3|43591.3|43605.2|43585.2|5
1653975370000|2022-05-31 05:36:10|43604.1|43584.1|43604.1|43584.1|43604.1|43584.1|43599.1|43579.1|9
1653975380000|2022-05-31 05:36:20|43602.7|43582.7|43607.7|43587.7|43607.7|43587.7|43602.7|43582.7|5
1653975390000|2022-05-31 05:36:30|43611.3|43591.3|43608.8|43588.8|43612.7|43592.7|43608.8|43588.8|2
1653975400000|2022-05-31 05:36:40|43606.6|43586.6|43600.6|43580.6|43606.6|43586.6|43600.6|43580.6|7
1653975410000|2022-05-31 05:36:50|43597.7|43577.7|43596.3|43576.3|43600.2|43580.2|43596.3|43576.3|1
1653975420000|2022-05-31 05:37:00|43597.7|43577.7|43605.2|43585.2|43607.7|43587.7|43597.7|43577.7|46
1653975430000|2022-05-31 05:37:10|43606.3|43586.3|43601.6|43581.6|43607.7|43587.7|43600.2|43580.2|4
1653975440000|2022-05-31 05:37:20|43599.1|43579.1|43595.2|43575.2|43599.1|43579.1|43595.2|43575.2|4
1653975450000|2022-05-31 05:37:30|43594.1|43574.1|43592.7|43572.7|43594.1|43574.1|43592.7|43572.7|0
1653975460000|2022-05-31 05:37:40|43590.2|43570.2|43585.2|43565.2|43590.2|43570.2|43583.8|43563.8|7
1653975470000|2022-05-31 05:37:50|43586.3|43566.3|43590.6|43570.6|43590.6|43570.6|43586.3|43566.3|3
1653975480000|2022-05-31 05:38:00|43591.6|43571.6|43590.6|43570.6|43594.5|43574.5|43590.6|43570.6|6
1653975490000|2022-05-31 05:38:10|43589.5|43569.5|43588.1|43568.1|43590.6|43570.6|43588.1|43568.1|0
1653975500000|2022-05-31 05:38:20|||||||||1
1653975510000|2022-05-31 05:38:30|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|1
1653975520000|2022-05-31 05:38:40|43588.4|43568.4|43588.1|43568.1|43588.4|43568.4|43587|43567|0
1653975530000|2022-05-31 05:38:50|43589.1|43569.1|43587|43567|43590.6|43570.6|43587|43567|0
1653975540000|2022-05-31 05:39:00|43589.5|43569.5|43590.6|43570.6|43590.6|43570.6|43587|43567|2
1653975550000|2022-05-31 05:39:10|43589.5|43569.5|43592|43572|43592|43572|43588.1|43568.1|4
1653975560000|2022-05-31 05:39:20|43594.5|43574.5|43593.1|43573.1|43594.5|43574.5|43593.1|43573.1|0
1653975570000|2022-05-31 05:39:30|43592|43572|43588.1|43568.1|43592|43572|43587|43567|1
1653975580000|2022-05-31 05:39:40|43587|43567|43590.6|43570.6|43592|43572|43587|43567|0
1653975590000|2022-05-31 05:39:50|43589.1|43569.1|43587|43567|43589.1|43569.1|43587|43567|0
1653975600000|2022-05-31 05:40:00|43588.1|43568.1|43590.6|43570.6|43593.1|43573.1|43587|43567|10
1653975610000|2022-05-31 05:40:10|43589.1|43569.1|43590.6|43570.6|43590.6|43570.6|43589.1|43569.1|0
1653975620000|2022-05-31 05:40:20|43593.1|43573.1|43595.6|43575.6|43595.6|43575.6|43593.1|43573.1|1
1653975630000|2022-05-31 05:40:30|43597|43577|43597|43577|43597|43577|43597|43577|0
1653975640000|2022-05-31 05:40:40|43598.4|43578.4|43597|43577|43598.4|43578.4|43597|43577|0
1653975650000|2022-05-31 05:40:50|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|1
1653975660000|2022-05-31 05:41:00|43602|43582|43600.6|43580.6|43602|43582|43600.6|43580.6|0
1653975670000|2022-05-31 05:41:10|43603.1|43583.1|43600.6|43580.6|43603.1|43583.1|43600.6|43580.6|0
1653975680000|2022-05-31 05:41:20|43601.6|43581.6|43603.1|43583.1|43603.1|43583.1|43600.6|43580.6|14
1653975690000|2022-05-31 05:41:30|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|43599.1|43579.1|3
1653975700000|2022-05-31 05:41:40|43603.1|43583.1|43606.6|43586.6|43606.6|43586.6|43603.1|43583.1|3
1653975710000|2022-05-31 05:41:50|43608.1|43588.1|43609.5|43589.5|43609.5|43589.5|43608.1|43588.1|8
1653975730000|2022-05-31 05:42:10|43608.1|43588.1|43610.6|43590.6|43610.6|43590.6|43608.1|43588.1|0
1653975740000|2022-05-31 05:42:20|43609.5|43589.5|43610.6|43590.6|43610.6|43590.6|43608.1|43588.1|0
1653975750000|2022-05-31 05:42:30|43608.1|43588.1|43606.6|43586.6|43608.1|43588.1|43606.6|43586.6|1
1653975780000|2022-05-31 05:43:00|43610.6|43590.6|43605.6|43585.6|43610.6|43590.6|43605.6|43585.6|4
1653975790000|2022-05-31 05:43:10|43603.1|43583.1|43605.6|43585.6|43605.6|43585.6|43603.1|43583.1|0
1653975800000|2022-05-31 05:43:20|43604.5|43584.5|43605.6|43585.6|43605.6|43585.6|43600.6|43580.6|0
1653975820000|2022-05-31 05:43:40|43604.5|43584.5|43603.1|43583.1|43604.5|43584.5|43600.6|43580.6|0
1653975830000|2022-05-31 05:43:50|43602|43582|43600.6|43580.6|43602|43582|43600.6|43580.6|0
1653975840000|2022-05-31 05:44:00|43603.1|43583.1|43600.6|43580.6|43603.1|43583.1|43600.6|43580.6|1
1653975860000|2022-05-31 05:44:20|43599.1|43579.1|43598.1|43578.1|43599.1|43579.1|43598.1|43578.1|3
1653975870000|2022-05-31 05:44:30|43599.1|43579.1|43599.1|43579.1|43599.1|43579.1|43599.1|43579.1|1
1653975880000|2022-05-31 05:44:40|43598.1|43578.1|43598.1|43578.1|43598.1|43578.1|43598.1|43578.1|0
1653975910000|2022-05-31 05:45:10|43599.1|43579.1|43608.1|43588.1|43608.1|43588.1|43599.1|43579.1|0
1653975930000|2022-05-31 05:45:30|43609.5|43589.5|43609.5|43589.5|43609.5|43589.5|43609.5|43589.5|0
1653975940000|2022-05-31 05:45:40|43605.6|43585.6|43600.6|43580.6|43605.6|43585.6|43600.6|43580.6|3
1653975950000|2022-05-31 05:45:50|||||||||4
1653975960000|2022-05-31 05:46:00|43599.1|43579.1|43594.1|43574.1|43599.1|43579.1|43594.1|43574.1|3
1653975970000|2022-05-31 05:46:10|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|6
1653975980000|2022-05-31 05:46:20|43592|43572|43595.6|43575.6|43595.6|43575.6|43590.6|43570.6|2
1653975990000|2022-05-31 05:46:30|43598.1|43578.1|43597|43577|43598.1|43578.1|43597|43577|0
1653976000000|2022-05-31 05:46:40|43595.6|43575.6|43594.5|43574.5|43595.6|43575.6|43593.1|43573.1|1
1653976010000|2022-05-31 05:46:50|43593.1|43573.1|43595.6|43575.6|43595.6|43575.6|43591.6|43571.6|0
1653976030000|2022-05-31 05:47:10|||||||||1
1653976040000|2022-05-31 05:47:20|43596.6|43576.6|43601.6|43581.6|43601.6|43581.6|43596.6|43576.6|6
1653976050000|2022-05-31 05:47:30|43603.1|43583.1|43606.6|43586.6|43608.1|43588.1|43603.1|43583.1|2
1653976060000|2022-05-31 05:47:40|43608.1|43588.1|43610.6|43590.6|43610.6|43590.6|43608.1|43588.1|2
1653976070000|2022-05-31 05:47:50|43608.1|43588.1|43610.6|43590.6|43610.6|43590.6|43605.6|43585.6|2
1653976080000|2022-05-31 05:48:00|43609.2|43589.2|43610.6|43590.6|43610.6|43590.6|43609.2|43589.2|1
1653976090000|2022-05-31 05:48:10|43611.7|43591.7|43610.6|43590.6|43613.1|43593.1|43608.1|43588.1|3
1653976100000|2022-05-31 05:48:20|||||||||28
1653976110000|2022-05-31 05:48:30|43608.1|43588.1|43608.1|43588.1|43608.1|43588.1|43608.1|43588.1|0
1653976120000|2022-05-31 05:48:40|43610.6|43590.6|43608.1|43588.1|43613.1|43593.1|43608.1|43588.1|16
1653976130000|2022-05-31 05:48:50|43610.6|43590.6|43609.2|43589.2|43613.1|43593.1|43609.2|43589.2|2
1653976140000|2022-05-31 05:49:00|43610.6|43590.6|43610.6|43590.6|43612|43592|43609.2|43589.2|1
1653976150000|2022-05-31 05:49:10|43609.2|43589.2|43608.1|43588.1|43610.6|43590.6|43608.1|43588.1|1
1653976160000|2022-05-31 05:49:20|43609.2|43589.2|43608.1|43588.1|43609.5|43589.5|43608.1|43588.1|1
1653976180000|2022-05-31 05:49:40|43609.2|43589.2|43605.6|43585.6|43609.2|43589.2|43605.6|43585.6|3
1653976190000|2022-05-31 05:49:50|43606.7|43586.7|43608.1|43588.1|43608.1|43588.1|43606.7|43586.7|0
1653976200000|2022-05-31 05:50:00|43609.2|43589.2|43610.6|43590.6|43610.6|43590.6|43609.2|43589.2|0
1653976210000|2022-05-31 05:50:10|43609.2|43589.2|43612|43592|43612|43592|43609.2|43589.2|5
1653976220000|2022-05-31 05:50:20|43610.6|43590.6|43610.6|43590.6|43612|43592|43610.6|43590.6|12
1653976230000|2022-05-31 05:50:30|43613.1|43593.1|43613.1|43593.1|43613.1|43593.1|43613.1|43593.1|14
1653976250000|2022-05-31 05:50:50|43610.6|43590.6|43613.1|43593.1|43613.1|43593.1|43610.6|43590.6|2
1653976260000|2022-05-31 05:51:00|43612|43592|43608.1|43588.1|43612|43592|43608.1|43588.1|1
1653976270000|2022-05-31 05:51:10|43609.2|43589.2|43613.1|43593.1|43613.1|43593.1|43609.2|43589.2|0
1653976280000|2022-05-31 05:51:20|||||||||10
1653976290000|2022-05-31 05:51:30|||||||||1
1653976300000|2022-05-31 05:51:40|||||||||5
1653976310000|2022-05-31 05:51:50|43611.7|43591.7|43613.1|43593.1|43613.1|43593.1|43611.7|43591.7|0
1653976320000|2022-05-31 05:52:00|||||||||9
1653976330000|2022-05-31 05:52:10|43610.9|43590.9|43613.1|43593.1|43613.1|43593.1|43609.2|43589.2|3
1653976340000|2022-05-31 05:52:20|43611.7|43591.7|43623.1|43603.1|43623.1|43603.1|43611.7|43591.7|12
1653976350000|2022-05-31 05:52:30|43624.2|43604.2|43640.6|43620.6|43643.1|43623.1|43624.2|43604.2|25
1653976360000|2022-05-31 05:52:40|43638.1|43618.1|43635.6|43615.6|43638.1|43618.1|43635.6|43615.6|7
1653976370000|2022-05-31 05:52:50|43638.1|43618.1|43639.2|43619.2|43639.2|43619.2|43638.1|43618.1|6
1653976380000|2022-05-31 05:53:00|43638.1|43618.1|43638.1|43618.1|43638.1|43618.1|43635.6|43615.6|3
1653976390000|2022-05-31 05:53:10|||||||||1
1653976400000|2022-05-31 05:53:20|43640.6|43620.6|43638.1|43618.1|43640.6|43620.6|43638.1|43618.1|7
1653976410000|2022-05-31 05:53:30|43640.6|43620.6|43638.1|43618.1|43640.6|43620.6|43638.1|43618.1|1
1653976420000|2022-05-31 05:53:40|43639.2|43619.2|43639.2|43619.2|43639.2|43619.2|43639.2|43619.2|0
1653976430000|2022-05-31 05:53:50|43638.1|43618.1|43638.1|43618.1|43638.1|43618.1|43636.7|43616.7|4
1653976440000|2022-05-31 05:54:00|43639.2|43619.2|43641.7|43621.7|43641.7|43621.7|43638.1|43618.1|6
1653976450000|2022-05-31 05:54:10|43639.2|43619.2|43639.2|43619.2|43641.7|43621.7|43639.2|43619.2|9
1653976460000|2022-05-31 05:54:20|43641.7|43621.7|43639.2|43619.2|43641.7|43621.7|43639.2|43619.2|5
1653976470000|2022-05-31 05:54:30|43640.2|43620.2|43641.7|43621.7|43641.7|43621.7|43639.2|43619.2|27
1653976480000|2022-05-31 05:54:40|43639.5|43619.5|43643.1|43623.1|43643.1|43623.1|43638.1|43618.1|5
1653976490000|2022-05-31 05:54:50|43642|43622|43638.1|43618.1|43642|43622|43638.1|43618.1|1
1653976500000|2022-05-31 05:55:00|43640.6|43620.6|43642|43622|43643.1|43623.1|43640.6|43620.6|12
1653976510000|2022-05-31 05:55:10|43640.9|43620.9|43642|43622|43642|43622|43640.9|43620.9|2
1653976520000|2022-05-31 05:55:20|43638.1|43618.1|43643.1|43623.1|43643.1|43623.1|43638.1|43618.1|0
1653976530000|2022-05-31 05:55:30|43639.2|43619.2|43638.1|43618.1|43642|43622|43638.1|43618.1|9
1653976540000|2022-05-31 05:55:40|43637|43617|43638.1|43618.1|43638.1|43618.1|43635.6|43615.6|0
1653976550000|2022-05-31 05:55:50|43635.6|43615.6|43638.1|43618.1|43638.1|43618.1|43635.6|43615.6|0
1653976560000|2022-05-31 05:56:00|43636.7|43616.7|43633.1|43613.1|43636.7|43616.7|43633.1|43613.1|6
1653976570000|2022-05-31 05:56:10|43632|43612|43628.1|43608.1|43632|43612|43628.1|43608.1|6
1653976580000|2022-05-31 05:56:20|43623.1|43603.1|43622|43602|43623.1|43603.1|43622|43602|8
1653976590000|2022-05-31 05:56:30|43620.6|43600.6|43617|43597|43623.1|43603.1|43617|43597|4
1653976600000|2022-05-31 05:56:40|43615.6|43595.6|43613.1|43593.1|43615.6|43595.6|43613.1|43593.1|0
1653976610000|2022-05-31 05:56:50|43614.2|43594.2|43613.1|43593.1|43615.6|43595.6|43613.1|43593.1|6
1653976620000|2022-05-31 05:57:00|43617|43597|43612|43592|43617|43597|43612|43592|5
1653976640000|2022-05-31 05:57:20|43613.1|43593.1|43615.6|43595.6|43615.6|43595.6|43613.1|43593.1|1
1653976650000|2022-05-31 05:57:30|43613.1|43593.1|43615.6|43595.6|43617|43597|43613.1|43593.1|1
1653976660000|2022-05-31 05:57:40|43614.2|43594.2|43604.2|43584.2|43614.2|43594.2|43602|43582|4
1653976670000|2022-05-31 05:57:50|43603.1|43583.1|43603.1|43583.1|43603.1|43583.1|43603.1|43583.1|0
1653976680000|2022-05-31 05:58:00|43604.2|43584.2|43600.6|43580.6|43604.2|43584.2|43600.6|43580.6|0
1653976690000|2022-05-31 05:58:10|43602|43582|43603.1|43583.1|43604.2|43584.2|43600.6|43580.6|0
1653976700000|2022-05-31 05:58:20|43602|43582|43604.2|43584.2|43604.2|43584.2|43600.6|43580.6|0
1653976710000|2022-05-31 05:58:30|43603.1|43583.1|43600.6|43580.6|43603.1|43583.1|43600.6|43580.6|1
1653976720000|2022-05-31 05:58:40|43602|43582|43600.6|43580.6|43604.2|43584.2|43600.6|43580.6|4
1653976730000|2022-05-31 05:58:50|43602|43582|43600.6|43580.6|43602|43582|43600.6|43580.6|0
1653976740000|2022-05-31 05:59:00|43599.2|43579.2|43603.1|43583.1|43603.1|43583.1|43598.1|43578.1|3
1653976750000|2022-05-31 05:59:10|43602|43582|43600.6|43580.6|43604.5|43584.5|43600.6|43580.6|1
1653976770000|2022-05-31 05:59:30|43603.1|43583.1|43600.6|43580.6|43604.2|43584.2|43600.6|43580.6|4
1653976780000|2022-05-31 05:59:40|43601.7|43581.7|43600.6|43580.6|43603.1|43583.1|43600.6|43580.6|3
1653976790000|2022-05-31 05:59:50|43598.1|43578.1|43590.6|43570.6|43603.1|43583.1|43590.6|43570.6|10
1653976800000|2022-05-31 06:00:00|43592.7|43572.7|43595.6|43575.6|43598.1|43578.1|43591.7|43571.7|5
1653976820000|2022-05-31 06:00:20|43596.7|43576.7|43595.6|43575.6|43598.1|43578.1|43595.6|43575.6|1
1653976830000|2022-05-31 06:00:30|43597.7|43577.7|43595.6|43575.6|43598.4|43578.4|43595.6|43575.6|0
1653976840000|2022-05-31 06:00:40|43596.7|43576.7|43601.7|43581.7|43603.1|43583.1|43596.7|43576.7|1
1653976850000|2022-05-31 06:00:50|43603.1|43583.1|43602|43582|43603.1|43583.1|43600.6|43580.6|0
1653976860000|2022-05-31 06:01:00|43600.6|43580.6|43609.5|43589.5|43609.5|43589.5|43600.6|43580.6|3
1653976870000|2022-05-31 06:01:10|43610.6|43590.6|43613.1|43593.1|43615.6|43595.6|43610.6|43590.6|4
1653976880000|2022-05-31 06:01:20|43614.2|43594.2|43610.6|43590.6|43615.6|43595.6|43610.6|43590.6|2
1653976890000|2022-05-31 06:01:30|43608.1|43588.1|43615.6|43595.6|43615.6|43595.6|43608.1|43588.1|0
1653976910000|2022-05-31 06:01:50|43618.1|43598.1|43620.6|43600.6|43620.6|43600.6|43618.1|43598.1|1
1653976920000|2022-05-31 06:02:00|43622|43602|43620.6|43600.6|43622|43602|43620.6|43600.6|2
1653976930000|2022-05-31 06:02:10|43619.5|43599.5|43620.6|43600.6|43620.6|43600.6|43618.1|43598.1|1
1653976940000|2022-05-31 06:02:20|43619.5|43599.5|43620.6|43600.6|43620.6|43600.6|43618.1|43598.1|0
1653976950000|2022-05-31 06:02:30|43619.5|43599.5|43624.2|43604.2|43624.5|43604.5|43619.5|43599.5|2
1653976960000|2022-05-31 06:02:40|43625.6|43605.6|43627|43607|43627|43607|43623.1|43603.1|3
1653976970000|2022-05-31 06:02:50|43628.1|43608.1|43625.6|43605.6|43628.1|43608.1|43623.1|43603.1|0
1653976980000|2022-05-31 06:03:00|43623.1|43603.1|43624.5|43604.5|43625.6|43605.6|43623.1|43603.1|0
1653976990000|2022-05-31 06:03:10|43625.6|43605.6|43623.1|43603.1|43625.6|43605.6|43622|43602|0
1653977000000|2022-05-31 06:03:20|43625.6|43605.6|43625.6|43605.6|43625.6|43605.6|43625.6|43605.6|1
1653977010000|2022-05-31 06:03:30|43626.7|43606.7|43626.7|43606.7|43626.7|43606.7|43626.7|43606.7|0
1653977030000|2022-05-31 06:03:50|43625.6|43605.6|43625.6|43605.6|43625.6|43605.6|43625.6|43605.6|6
1653977040000|2022-05-31 06:04:00|43623.4|43603.4|43623.1|43603.1|43625.6|43605.6|43620.6|43600.6|2
1653977050000|2022-05-31 06:04:10|43625.6|43605.6|43625.6|43605.6|43625.6|43605.6|43625.6|43605.6|0
1653977070000|2022-05-31 06:04:30|43626.7|43606.7|43628.4|43608.4|43630.6|43610.6|43625.6|43605.6|0
1653977080000|2022-05-31 06:04:40|43625.6|43605.6|43625.6|43605.6|43630.6|43610.6|43625.6|43605.6|3
1653977090000|2022-05-31 06:04:50|43628.1|43608.1|43625.6|43605.6|43628.1|43608.1|43625.6|43605.6|1
1653977100000|2022-05-31 06:05:00|43626.7|43606.7|43625.6|43605.6|43628.1|43608.1|43625.6|43605.6|3
1653977110000|2022-05-31 06:05:10|43628.1|43608.1|43628.1|43608.1|43628.1|43608.1|43624.5|43604.5|4
1653977120000|2022-05-31 06:05:20|43629.2|43609.2|43629.2|43609.2|43630.6|43610.6|43625.6|43605.6|0
1653977130000|2022-05-31 06:05:30|43630.6|43610.6|43628.1|43608.1|43630.6|43610.6|43625.6|43605.6|1
1653977140000|2022-05-31 06:05:40|43630.6|43610.6|43630.6|43610.6|43630.6|43610.6|43627|43607|0
1653977150000|2022-05-31 06:05:50|43632|43612|43632|43612|43632|43612|43632|43612|3
1653977160000|2022-05-31 06:06:00|43633.1|43613.1|43635.6|43615.6|43635.6|43615.6|43633.1|43613.1|5
1653977170000|2022-05-31 06:06:10|43636.7|43616.7|43638.1|43618.1|43638.1|43618.1|43635.6|43615.6|7
1653977180000|2022-05-31 06:06:20|||||||||11
1653977190000|2022-05-31 06:06:30|43635.6|43615.6|43635.6|43615.6|43635.6|43615.6|43635.6|43615.6|3
1653977200000|2022-05-31 06:06:40|43634.5|43614.5|43638.1|43618.1|43638.1|43618.1|43633.1|43613.1|0
1653977210000|2022-05-31 06:06:50|43635.6|43615.6|43638.1|43618.1|43638.1|43618.1|43635.6|43615.6|1
1653977220000|2022-05-31 06:07:00|43637|43617|43638.1|43618.1|43640.6|43620.6|43637|43617|8
1653977230000|2022-05-31 06:07:10|43637|43617|43635.6|43615.6|43637|43617|43635.6|43615.6|16
1653977240000|2022-05-31 06:07:20|43633.1|43613.1|43628.1|43608.1|43633.1|43613.1|43628.1|43608.1|3
1653977250000|2022-05-31 06:07:30|43629.2|43609.2|43630.6|43610.6|43630.6|43610.6|43628.1|43608.1|0
1653977270000|2022-05-31 06:07:50|43629.2|43609.2|43630.6|43610.6|43630.6|43610.6|43628.1|43608.1|0
1653977280000|2022-05-31 06:08:00|43629.2|43609.2|43630.6|43610.6|43630.6|43610.6|43629.2|43609.2|1
1653977290000|2022-05-31 06:08:10|43632|43612|43633.1|43613.1|43634.5|43614.5|43632|43612|3
1653977300000|2022-05-31 06:08:20|43635.6|43615.6|43635.6|43615.6|43635.6|43615.6|43635.6|43615.6|2
1653977310000|2022-05-31 06:08:30|43634.2|43614.2|43635.6|43615.6|43635.6|43615.6|43633.1|43613.1|4
1653977320000|2022-05-31 06:08:40|43633.4|43613.4|43627|43607|43633.4|43613.4|43624.5|43604.5|12
1653977330000|2022-05-31 06:08:50|43626.7|43606.7|43623.1|43603.1|43628.1|43608.1|43623.1|43603.1|2
1653977340000|2022-05-31 06:09:00|43620.6|43600.6|43620.6|43600.6|43620.6|43600.6|43620.6|43600.6|2
1653977350000|2022-05-31 06:09:10|43621.7|43601.7|43625.6|43605.6|43625.6|43605.6|43620.6|43600.6|1
1653977360000|2022-05-31 06:09:20|43630.9|43610.9|43630.9|43610.9|43630.9|43610.9|43630.9|43610.9|8
1653977380000|2022-05-31 06:09:40|43632.4|43612.4|43639.2|43619.2|43639.2|43619.2|43632.4|43612.4|38
1653977390000|2022-05-31 06:09:50|||||||||10
1653977400000|2022-05-31 06:10:00|||||||||5
1653977410000|2022-05-31 06:10:10|43638.1|43618.1|43639.2|43619.2|43639.2|43619.2|43638.1|43618.1|8
1653977420000|2022-05-31 06:10:20|43638.1|43618.1|43637|43617|43638.1|43618.1|43637|43617|3
1653977430000|2022-05-31 06:10:30|43638.1|43618.1|43639.5|43619.5|43640.6|43620.6|43638.1|43618.1|3
1653977440000|2022-05-31 06:10:40|43638.1|43618.1|43639.5|43619.5|43639.5|43619.5|43638.1|43618.1|0
1653977450000|2022-05-31 06:10:50|43638.1|43618.1|43639.5|43619.5|43639.5|43619.5|43638.1|43618.1|0
1653977460000|2022-05-31 06:11:00|43638.1|43618.1|43635.6|43615.6|43639.2|43619.2|43635.6|43615.6|1
1653977470000|2022-05-31 06:11:10|43633.1|43613.1|43635.6|43615.6|43635.6|43615.6|43633.1|43613.1|3
1653977480000|2022-05-31 06:11:20|43634.5|43614.5|43633.1|43613.1|43634.5|43614.5|43633.1|43613.1|3
1653977490000|2022-05-31 06:11:30|43634.2|43614.2|43635.6|43615.6|43635.6|43615.6|43634.2|43614.2|1
1653977510000|2022-05-31 06:11:50|43636.7|43616.7|43638.1|43618.1|43638.1|43618.1|43636.7|43616.7|0
1653977520000|2022-05-31 06:12:00|43637|43617|43637|43617|43637|43617|43637|43617|4
1653977530000|2022-05-31 06:12:10|43638.1|43618.1|43638.1|43618.1|43638.1|43618.1|43638.1|43618.1|0
1653977540000|2022-05-31 06:12:20|43633.1|43613.1|43635.6|43615.6|43635.6|43615.6|43633.1|43613.1|1
1653977550000|2022-05-31 06:12:30|43637|43617|43642|43622|43642|43622|43637|43617|5
1653977560000|2022-05-31 06:12:40|43640.6|43620.6|43640.6|43620.6|43640.6|43620.6|43640.6|43620.6|7
1653977570000|2022-05-31 06:12:50|43639.5|43619.5|43639.5|43619.5|43640.6|43620.6|43638.1|43618.1|0
1653977580000|2022-05-31 06:13:00|43638.1|43618.1|43642|43622|43642|43622|43638.1|43618.1|6
1653977590000|2022-05-31 06:13:10|43640.6|43620.6|43635.6|43615.6|43640.6|43620.6|43635.6|43615.6|2
1653977610000|2022-05-31 06:13:30|43633.4|43613.4|43633.1|43613.1|43633.4|43613.4|43629.5|43609.5|6
1653977630000|2022-05-31 06:13:50|43634.2|43614.2|43634.2|43614.2|43634.2|43614.2|43634.2|43614.2|2
1653977640000|2022-05-31 06:14:00|43639.2|43619.2|43635.6|43615.6|43639.2|43619.2|43635.6|43615.6|3
1653977650000|2022-05-31 06:14:10|||||||||1
1653977660000|2022-05-31 06:14:20|43640.6|43620.6|43640.6|43620.6|43642|43622|43640.6|43620.6|1
1653977670000|2022-05-31 06:14:30|43639.2|43619.2|43637|43617|43639.2|43619.2|43637|43617|1
1653977680000|2022-05-31 06:14:40|43635.6|43615.6|43633.1|43613.1|43635.6|43615.6|43633.1|43613.1|2
1653977690000|2022-05-31 06:14:50|43630.6|43610.6|43634.2|43614.2|43634.2|43614.2|43630.6|43610.6|3
1653977700000|2022-05-31 06:15:00|43635.2|43615.2|43638.1|43618.1|43642|43622|43635.2|43615.2|7
1653977710000|2022-05-31 06:15:10|43637|43617|43634.5|43614.5|43637|43617|43634.5|43614.5|4
1653977720000|2022-05-31 06:15:20|43633.1|43613.1|43633.1|43613.1|43633.1|43613.1|43631.7|43611.7|0
1653977730000|2022-05-31 06:15:30|43631.7|43611.7|43633.1|43613.1|43633.1|43613.1|43631.7|43611.7|1
1653977750000|2022-05-31 06:15:50|43630.6|43610.6|43630.6|43610.6|43630.6|43610.6|43630.6|43610.6|7
1653977760000|2022-05-31 06:16:00|43625.6|43605.6|43623.1|43603.1|43625.6|43605.6|43623.1|43603.1|9
1653977770000|2022-05-31 06:16:10|43620.6|43600.6|43620.6|43600.6|43620.6|43600.6|43618.1|43598.1|8
1653977780000|2022-05-31 06:16:20|43615.6|43595.6|43604.5|43584.5|43615.6|43595.6|43604.5|43584.5|14
1653977790000|2022-05-31 06:16:30|43605.9|43585.9|43608.4|43588.4|43608.4|43588.4|43605.6|43585.6|4
1653977800000|2022-05-31 06:16:40|43608.1|43588.1|43612|43592|43614.5|43594.5|43608.1|43588.1|3
1653977810000|2022-05-31 06:16:50|43610.9|43590.9|43612|43592|43612|43592|43610.9|43590.9|0
1653977820000|2022-05-31 06:17:00|43609.5|43589.5|43604.5|43584.5|43609.5|43589.5|43604.5|43584.5|3
1653977830000|2022-05-31 06:17:10|43602|43582|43593.1|43573.1|43604.5|43584.5|43593.1|43573.1|7
1653977840000|2022-05-31 06:17:20|43590.6|43570.6|43587|43567|43590.6|43570.6|43584.5|43564.5|6
1653977850000|2022-05-31 06:17:30|43585.9|43565.9|43582|43562|43585.9|43565.9|43580.6|43560.6|5
1653977860000|2022-05-31 06:17:40|43580.6|43560.6|43580.6|43560.6|43583.1|43563.1|43579.2|43559.2|6
1653977870000|2022-05-31 06:17:50|43581.7|43561.7|43580.6|43560.6|43583.1|43563.1|43580.6|43560.6|2
1653977880000|2022-05-31 06:18:00|43581.7|43561.7|43580.6|43560.6|43583.1|43563.1|43580.6|43560.6|0
1653977890000|2022-05-31 06:18:10|43581.7|43561.7|43577|43557|43583.1|43563.1|43577|43557|5
1653977900000|2022-05-31 06:18:20|43578.1|43558.1|43575.6|43555.6|43578.1|43558.1|43575.6|43555.6|3
1653977910000|2022-05-31 06:18:30|43578.1|43558.1|43578.1|43558.1|43578.1|43558.1|43575.6|43555.6|0
1653977920000|2022-05-31 06:18:40|43579.2|43559.2|43580.6|43560.6|43580.6|43560.6|43579.2|43559.2|2
1653977930000|2022-05-31 06:18:50|43579.2|43559.2|43578.1|43558.1|43581.7|43561.7|43578.1|43558.1|1
1653977940000|2022-05-31 06:19:00|43579.2|43559.2|43585.6|43565.6|43585.6|43565.6|43579.2|43559.2|3
1653977950000|2022-05-31 06:19:10|43590.6|43570.6|43591.7|43571.7|43591.7|43571.7|43590.6|43570.6|3
1653977960000|2022-05-31 06:19:20|43592|43572|43590.6|43570.6|43593.1|43573.1|43590.6|43570.6|0
1653977970000|2022-05-31 06:19:30|||||||||2
1653977980000|2022-05-31 06:19:40|43585.6|43565.6|43587|43567|43587|43567|43583.1|43563.1|2
1653977990000|2022-05-31 06:19:50|43585.9|43565.9|43587|43567|43587|43567|43585.6|43565.6|1
1653978000000|2022-05-31 06:20:00|43585.6|43565.6|43585.6|43565.6|43587|43567|43583.1|43563.1|3
1653978010000|2022-05-31 06:20:10|43587|43567|43588.4|43568.4|43589.5|43569.5|43587|43567|8
1653978020000|2022-05-31 06:20:20|43587|43567|43588.1|43568.1|43590.6|43570.6|43587|43567|1
1653978030000|2022-05-31 06:20:30|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|1
1653978040000|2022-05-31 06:20:40|43593.1|43573.1|43590.6|43570.6|43593.1|43573.1|43590.6|43570.6|1
1653978050000|2022-05-31 06:20:50|43588.1|43568.1|43590.6|43570.6|43590.6|43570.6|43588.1|43568.1|1
1653978060000|2022-05-31 06:21:00|43592|43572|43588.1|43568.1|43592|43572|43588.1|43568.1|0
1653978070000|2022-05-31 06:21:10|43593.1|43573.1|43594.2|43574.2|43594.2|43574.2|43593.1|43573.1|5
1653978080000|2022-05-31 06:21:20|43596.7|43576.7|43594.2|43574.2|43596.7|43576.7|43593.1|43573.1|1
1653978090000|2022-05-31 06:21:30|43595.6|43575.6|43598.1|43578.1|43598.1|43578.1|43593.1|43573.1|2
1653978100000|2022-05-31 06:21:40|43599.2|43579.2|43602|43582|43602|43582|43597|43577|3
1653978110000|2022-05-31 06:21:50|43600.9|43580.9|43598.1|43578.1|43600.9|43580.9|43598.1|43578.1|0
1653978120000|2022-05-31 06:22:00|43597|43577|43597|43577|43597|43577|43597|43577|1
1653978130000|2022-05-31 06:22:10|43594.5|43574.5|43594.5|43574.5|43594.5|43574.5|43594.5|43574.5|1
1653978140000|2022-05-31 06:22:20|43593.1|43573.1|43590.6|43570.6|43595.6|43575.6|43590.6|43570.6|5
1653978150000|2022-05-31 06:22:30|43591.7|43571.7|43595.6|43575.6|43595.6|43575.6|43591.7|43571.7|2
1653978160000|2022-05-31 06:22:40|43594.5|43574.5|43593.1|43573.1|43595.6|43575.6|43593.1|43573.1|0
1653978170000|2022-05-31 06:22:50|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|1
1653978180000|2022-05-31 06:23:00|43593.1|43573.1|43585.6|43565.6|43593.1|43573.1|43585.6|43565.6|8
1653978190000|2022-05-31 06:23:10|43586.7|43566.7|43588.1|43568.1|43588.1|43568.1|43586.7|43566.7|0
1653978200000|2022-05-31 06:23:20|43587|43567|43585.6|43565.6|43588.1|43568.1|43583.1|43563.1|2
1653978210000|2022-05-31 06:23:30|43588.1|43568.1|43583.1|43563.1|43588.1|43568.1|43583.1|43563.1|0
1653978220000|2022-05-31 06:23:40|43587|43567|43588.1|43568.1|43588.1|43568.1|43585.6|43565.6|6
1653978230000|2022-05-31 06:23:50|43589.5|43569.5|43589.5|43569.5|43589.5|43569.5|43589.5|43569.5|3
1653978240000|2022-05-31 06:24:00|43590.6|43570.6|43597|43577|43597|43577|43590.6|43570.6|6
1653978250000|2022-05-31 06:24:10|43595.9|43575.9|43597|43577|43597|43577|43594.5|43574.5|0
1653978260000|2022-05-31 06:24:20|43595.9|43575.9|43598.1|43578.1|43598.1|43578.1|43594.5|43574.5|0
1653978270000|2022-05-31 06:24:30|43600.6|43580.6|43599.5|43579.5|43600.6|43580.6|43598.1|43578.1|1
1653978280000|2022-05-31 06:24:40|43598.1|43578.1|43597|43577|43600.6|43580.6|43597|43577|1
1653978290000|2022-05-31 06:24:50|43595.9|43575.9|43593.1|43573.1|43597|43577|43593.1|43573.1|3
1653978300000|2022-05-31 06:25:00|43598.1|43578.1|43600.6|43580.6|43603.1|43583.1|43598.1|43578.1|9
1653978310000|2022-05-31 06:25:10|43602|43582|43608.1|43588.1|43608.1|43588.1|43600.6|43580.6|1
1653978320000|2022-05-31 06:25:20|43605.6|43585.6|43605.6|43585.6|43610.6|43590.6|43605.6|43585.6|0
1653978330000|2022-05-31 06:25:30|43610.6|43590.6|43603.1|43583.1|43610.6|43590.6|43602|43582|1
1653978340000|2022-05-31 06:25:40|43602|43582|43603.1|43583.1|43603.1|43583.1|43598.1|43578.1|2
1653978350000|2022-05-31 06:25:50|43602|43582|43598.1|43578.1|43602|43582|43597|43577|0
1653978360000|2022-05-31 06:26:00|43597|43577|43600.6|43580.6|43602|43582|43595.6|43575.6|11
1653978370000|2022-05-31 06:26:10|43599.5|43579.5|43598.1|43578.1|43599.5|43579.5|43590.6|43570.6|13
1653978380000|2022-05-31 06:26:20|43596.7|43576.7|43600.6|43580.6|43600.6|43580.6|43596.7|43576.7|1
1653978390000|2022-05-31 06:26:30|43601.7|43581.7|43615.6|43595.6|43615.6|43595.6|43601.7|43581.7|6
1653978400000|2022-05-31 06:26:40|43616.7|43596.7|43624.5|43604.5|43624.5|43604.5|43616.7|43596.7|2
1653978410000|2022-05-31 06:26:50|43625.6|43605.6|43625.6|43605.6|43625.6|43605.6|43625.6|43605.6|1
1653978420000|2022-05-31 06:27:00|43627|43607|43633.1|43613.1|43633.1|43613.1|43627|43607|8
1653978430000|2022-05-31 06:27:10|43631.7|43611.7|43633.1|43613.1|43635.6|43615.6|43630.6|43610.6|4
1653978450000|2022-05-31 06:27:30|43630.6|43610.6|43630.6|43610.6|43630.6|43610.6|43630.6|43610.6|2
1653978460000|2022-05-31 06:27:40|43629.5|43609.5|43630.6|43610.6|43630.6|43610.6|43629.2|43609.2|0
1653978470000|2022-05-31 06:27:50|43629.5|43609.5|43628.1|43608.1|43629.5|43609.5|43628.1|43608.1|1
1653978480000|2022-05-31 06:28:00|43630.6|43610.6|43630.6|43610.6|43630.6|43610.6|43625.6|43605.6|6
1653978490000|2022-05-31 06:28:10|43632.8|43612.8|43630.6|43610.6|43634.5|43614.5|43630.6|43610.6|3
1653978500000|2022-05-31 06:28:20|43629.5|43609.5|43632|43612|43632|43612|43628.1|43608.1|0
1653978510000|2022-05-31 06:28:30|||||||||2
1653978520000|2022-05-31 06:28:40|43630.6|43610.6|43635.6|43615.6|43635.6|43615.6|43630.6|43610.6|5
1653978530000|2022-05-31 06:28:50|43633.1|43613.1|43633.1|43613.1|43633.1|43613.1|43633.1|43613.1|0
1653978540000|2022-05-31 06:29:00|43635.6|43615.6|43635.6|43615.6|43637|43617|43633.1|43613.1|7
1653978550000|2022-05-31 06:29:10|43636.7|43616.7|43638.1|43618.1|43638.1|43618.1|43636.7|43616.7|11
1653978560000|2022-05-31 06:29:20|43639.2|43619.2|43639.2|43619.2|43639.2|43619.2|43639.2|43619.2|4
1653978570000|2022-05-31 06:29:30|43638.1|43618.1|43643.1|43623.1|43643.1|43623.1|43638.1|43618.1|46
1653978580000|2022-05-31 06:29:40|||||||||18
1653978590000|2022-05-31 06:29:50|43642|43622|43638.1|43618.1|43642|43622|43638.1|43618.1|5
1653978600000|2022-05-31 06:30:00|43639.2|43619.2|43643.1|43623.1|43643.1|43623.1|43639.2|43619.2|32
1653978610000|2022-05-31 06:30:10|||||||||1
1653978620000|2022-05-31 06:30:20|43640.6|43620.6|43643.1|43623.1|43643.1|43623.1|43640.6|43620.6|8
1653978630000|2022-05-31 06:30:30|||||||||7
1653978640000|2022-05-31 06:30:40|43649.2|43629.2|43668.1|43648.1|43668.1|43648.1|43649.2|43629.2|20
1653978650000|2022-05-31 06:30:50|43667|43647|43670.6|43650.6|43670.6|43650.6|43667|43647|6
1653978660000|2022-05-31 06:31:00|43671.7|43651.7|43673.1|43653.1|43673.1|43653.1|43671.7|43651.7|6
1653978670000|2022-05-31 06:31:10|43672|43652|43668.1|43648.1|43672|43652|43667|43647|2
1653978680000|2022-05-31 06:31:20|43667|43647|43670.6|43650.6|43670.6|43650.6|43667|43647|1
1653978690000|2022-05-31 06:31:30|43665.6|43645.6|43663.1|43643.1|43667|43647|43663.1|43643.1|11
1653978700000|2022-05-31 06:31:40|43665.6|43645.6|43662|43642|43665.6|43645.6|43662|43642|2
1653978710000|2022-05-31 06:31:50|43661.7|43641.7|43660.6|43640.6|43663.1|43643.1|43660.6|43640.6|3
1653978720000|2022-05-31 06:32:00|43663.1|43643.1|43663.1|43643.1|43663.1|43643.1|43663.1|43643.1|9
1653978730000|2022-05-31 06:32:10|43660.6|43640.6|43658.1|43638.1|43660.6|43640.6|43657|43637|13
1653978740000|2022-05-31 06:32:20|43655.6|43635.6|43658.1|43638.1|43658.1|43638.1|43655.6|43635.6|0
1653978750000|2022-05-31 06:32:30|43657|43637|43653.1|43633.1|43657|43637|43653.1|43633.1|7
1653978760000|2022-05-31 06:32:40|43651.7|43631.7|43653.1|43633.1|43653.1|43633.1|43651.7|43631.7|3
1653978770000|2022-05-31 06:32:50|43652|43632|43650.6|43630.6|43652|43632|43650.6|43630.6|3
1653978780000|2022-05-31 06:33:00|43648.1|43628.1|43650.6|43630.6|43650.6|43630.6|43648.1|43628.1|4
1653978790000|2022-05-31 06:33:10|43648.1|43628.1|43640.3|43620.3|43648.1|43628.1|43640.3|43620.3|20
1653978800000|2022-05-31 06:33:20|43638.1|43618.1|43636.7|43616.7|43639.2|43619.2|43636.7|43616.7|3
1653978810000|2022-05-31 06:33:30|43635.3|43615.3|43635.3|43615.3|43635.3|43615.3|43635.3|43615.3|6
1653978820000|2022-05-31 06:33:40|43637.8|43617.8|43644.2|43624.2|43644.2|43624.2|43637.8|43617.8|12
1653978830000|2022-05-31 06:33:50|43642.8|43622.8|43637.8|43617.8|43642.8|43622.8|43637.8|43617.8|4
1653978840000|2022-05-31 06:34:00|43640.6|43620.6|43640.3|43620.3|43642.8|43622.8|43637.8|43617.8|21
1653978850000|2022-05-31 06:34:10|43637.8|43617.8|43637.8|43617.8|43637.8|43617.8|43634.2|43614.2|6
1653978860000|2022-05-31 06:34:20|43635.6|43615.6|43637.8|43617.8|43642.8|43622.8|43634.2|43614.2|7
1653978870000|2022-05-31 06:34:30|43636.7|43616.7|43632.8|43612.8|43636.7|43616.7|43632.8|43612.8|2
1653978890000|2022-05-31 06:34:50|43631.3|43611.3|43631.3|43611.3|43631.3|43611.3|43631.3|43611.3|8
1653978900000|2022-05-31 06:35:00|43632.8|43612.8|43632.8|43612.8|43632.8|43612.8|43632.8|43612.8|3
1653978910000|2022-05-31 06:35:10|43631.3|43611.3|43617.8|43597.8|43631.3|43611.3|43617.8|43597.8|6
1653978920000|2022-05-31 06:35:20|43615.3|43595.3|43610.3|43590.3|43617.8|43597.8|43608.8|43588.8|6
1653978930000|2022-05-31 06:35:30|43609.2|43589.2|43607.8|43587.8|43610.3|43590.3|43607.8|43587.8|1
1653978940000|2022-05-31 06:35:40|43605.3|43585.3|43587.8|43567.8|43605.3|43585.3|43581.3|43561.3|28
1653978950000|2022-05-31 06:35:50|||||||||1
1653978960000|2022-05-31 06:36:00|43592.8|43572.8|43599.9|43579.9|43599.9|43579.9|43592.8|43572.8|13
1653978970000|2022-05-31 06:36:10|43602.8|43582.8|43597.8|43577.8|43602.8|43582.8|43597.8|43577.8|9
1653978980000|2022-05-31 06:36:20|43600.3|43580.3|43597.8|43577.8|43600.3|43580.3|43597.8|43577.8|11
1653978990000|2022-05-31 06:36:30|43602.8|43582.8|43605.3|43585.3|43609.2|43589.2|43602.8|43582.8|11
1653979000000|2022-05-31 06:36:40|43604.2|43584.2|43597.8|43577.8|43604.2|43584.2|43597.8|43577.8|0
1653979010000|2022-05-31 06:36:50|43596.7|43576.7|43587.8|43567.8|43596.7|43576.7|43587.8|43567.8|2
1653979020000|2022-05-31 06:37:00|43592.8|43572.8|43590.3|43570.3|43592.8|43572.8|43590.3|43570.3|4
1653979030000|2022-05-31 06:37:10|43587.8|43567.8|43587.8|43567.8|43589.2|43569.2|43584.2|43564.2|0
1653979040000|2022-05-31 06:37:20|43586.7|43566.7|43592.8|43572.8|43592.8|43572.8|43586.7|43566.7|0
1653979050000|2022-05-31 06:37:30|43596.7|43576.7|43591.3|43571.3|43596.7|43576.7|43591.3|43571.3|2
1653979060000|2022-05-31 06:37:40|43585.3|43565.3|43585.3|43565.3|43587.8|43567.8|43583.8|43563.8|2
1653979070000|2022-05-31 06:37:50|43584.2|43564.2|43587.8|43567.8|43590.3|43570.3|43582.8|43562.8|7
1653979080000|2022-05-31 06:38:00|||||||||1
1653979090000|2022-05-31 06:38:10|43588.8|43568.8|43600.6|43580.6|43601.7|43581.7|43588.8|43568.8|3
1653979100000|2022-05-31 06:38:20|43597.8|43577.8|43597.8|43577.8|43597.8|43577.8|43597.8|43577.8|1
1653979110000|2022-05-31 06:38:30|43602.8|43582.8|43607.8|43587.8|43607.8|43587.8|43602.8|43582.8|7
1653979120000|2022-05-31 06:38:40|43609.2|43589.2|43612.8|43592.8|43616.3|43596.3|43609.2|43589.2|2
1653979130000|2022-05-31 06:38:50|43611.7|43591.7|43602.8|43582.8|43611.7|43591.7|43602.8|43582.8|0
1653979140000|2022-05-31 06:39:00|43600.3|43580.3|43602.8|43582.8|43602.8|43582.8|43599.2|43579.2|2
1653979150000|2022-05-31 06:39:10|43600.3|43580.3|43602.8|43582.8|43602.8|43582.8|43597.8|43577.8|0
1653979160000|2022-05-31 06:39:20|43601.7|43581.7|43603.8|43583.8|43603.8|43583.8|43601.7|43581.7|0
1653979170000|2022-05-31 06:39:30|43601.3|43581.3|43601.3|43581.3|43601.3|43581.3|43601.3|43581.3|1
1653979180000|2022-05-31 06:39:40|43602.8|43582.8|43602.8|43582.8|43607.8|43587.8|43601.3|43581.3|0
1653979190000|2022-05-31 06:39:50|43605.3|43585.3|43609.2|43589.2|43610.3|43590.3|43605.3|43585.3|2
1653979200000|2022-05-31 06:40:00|43607.8|43587.8|43607.8|43587.8|43607.8|43587.8|43607.8|43587.8|1
1653979210000|2022-05-31 06:40:10|43608.8|43588.8|43612.8|43592.8|43616.7|43596.7|43608.8|43588.8|0
1653979220000|2022-05-31 06:40:20|43613.8|43593.8|43615.3|43595.3|43615.3|43595.3|43613.8|43593.8|1
1653979230000|2022-05-31 06:40:30|43616.3|43596.3|43616.3|43596.3|43617.8|43597.8|43615.3|43595.3|2
1653979240000|2022-05-31 06:40:40|43616.7|43596.7|43619.2|43599.2|43620.3|43600.3|43616.3|43596.3|0
1653979250000|2022-05-31 06:40:50|43617.8|43597.8|43614.9|43594.9|43622.8|43602.8|43613.8|43593.8|2
1653979260000|2022-05-31 06:41:00|43617.8|43597.8|43610.3|43590.3|43617.8|43597.8|43610.3|43590.3|1
1653979270000|2022-05-31 06:41:10|43611.3|43591.3|43609.2|43589.2|43612.8|43592.8|43607.8|43587.8|2
1653979280000|2022-05-31 06:41:20|43608.8|43588.8|43612.8|43592.8|43612.8|43592.8|43608.8|43588.8|0
1653979290000|2022-05-31 06:41:30|43613.8|43593.8|43615.3|43595.3|43615.3|43595.3|43613.8|43593.8|8
1653979300000|2022-05-31 06:41:40|43612.8|43592.8|43609.2|43589.2|43615.3|43595.3|43607.8|43587.8|3
1653979310000|2022-05-31 06:41:50|43607.8|43587.8|43599.2|43579.2|43607.8|43587.8|43597.8|43577.8|3
1653979320000|2022-05-31 06:42:00|43597.8|43577.8|43595.3|43575.3|43602.8|43582.8|43595.3|43575.3|3
1653979330000|2022-05-31 06:42:10|43597.8|43577.8|43602.8|43582.8|43605.3|43585.3|43597.8|43577.8|6
1653979340000|2022-05-31 06:42:20|43605.3|43585.3|43600.3|43580.3|43605.3|43585.3|43600.3|43580.3|4
1653979350000|2022-05-31 06:42:30|43601.3|43581.3|43599.2|43579.2|43602.8|43582.8|43599.2|43579.2|0
1653979360000|2022-05-31 06:42:40|43597.8|43577.8|43590.3|43570.3|43600.3|43580.3|43590.3|43570.3|3
1653979370000|2022-05-31 06:42:50|43587.8|43567.8|43589.2|43569.2|43589.2|43569.2|43587.8|43567.8|5
1653979380000|2022-05-31 06:43:00|43590.3|43570.3|43592.8|43572.8|43592.8|43572.8|43590.3|43570.3|0
1653979390000|2022-05-31 06:43:10|43593.8|43573.8|43595.3|43575.3|43595.3|43575.3|43592.8|43572.8|2
1653979410000|2022-05-31 06:43:30|43592.8|43572.8|43590.3|43570.3|43592.8|43572.8|43590.3|43570.3|0
1653979420000|2022-05-31 06:43:40|43591.7|43571.7|43590.3|43570.3|43592.8|43572.8|43590.3|43570.3|0
1653979430000|2022-05-31 06:43:50|43589.2|43569.2|43587.8|43567.8|43589.2|43569.2|43587.8|43567.8|3
1653979450000|2022-05-31 06:44:10|43582.8|43562.8|43580.6|43560.6|43582.8|43562.8|43580.6|43560.6|2
1653979460000|2022-05-31 06:44:20|43579.2|43559.2|43586.7|43566.7|43589.9|43569.9|43561.3|43541.3|46
1653979470000|2022-05-31 06:44:30|43588.1|43568.1|43587.8|43567.8|43590.3|43570.3|43587.8|43567.8|2
1653979480000|2022-05-31 06:44:40|43588.8|43568.8|43587.8|43567.8|43589.9|43569.9|43587.8|43567.8|0
1653979500000|2022-05-31 06:45:00|43586.7|43566.7|43580.3|43560.3|43586.7|43566.7|43579.2|43559.2|4
1653979510000|2022-05-31 06:45:10|43574.2|43554.2|43561.3|43541.3|43574.2|43554.2|43561.3|43541.3|8
1653979520000|2022-05-31 06:45:20|43562.8|43542.8|43558.8|43538.8|43565.3|43545.3|43557.8|43537.8|15
1653979530000|2022-05-31 06:45:30|43557.8|43537.8|43557.8|43537.8|43557.8|43537.8|43557.8|43537.8|2
1653979540000|2022-05-31 06:45:40|43556.7|43536.7|43558.8|43538.8|43558.8|43538.8|43547.8|43527.8|20
1653979550000|2022-05-31 06:45:50|43557.8|43537.8|43562.8|43542.8|43562.8|43542.8|43557.8|43537.8|1
1653979560000|2022-05-31 06:46:00|43564.2|43544.2|43570.3|43550.3|43570.3|43550.3|43564.2|43544.2|1
1653979570000|2022-05-31 06:46:10|43569.2|43549.2|43570.3|43550.3|43571.7|43551.7|43567.8|43547.8|3
1653979580000|2022-05-31 06:46:20|43567.8|43547.8|43561.7|43541.7|43567.8|43547.8|43560.3|43540.3|3
1653979590000|2022-05-31 06:46:30|43560.3|43540.3|43562.8|43542.8|43566.3|43546.3|43560.3|43540.3|6
1653979600000|2022-05-31 06:46:40|43564.2|43544.2|43567.8|43547.8|43567.8|43547.8|43562.8|43542.8|1
1653979610000|2022-05-31 06:46:50|43565.3|43545.3|43567.8|43547.8|43567.8|43547.8|43565.3|43545.3|0
1653979620000|2022-05-31 06:47:00|43566.7|43546.7|43556.7|43536.7|43566.7|43546.7|43556.7|43536.7|3
1653979630000|2022-05-31 06:47:10|43555.6|43535.6|43549.2|43529.2|43555.6|43535.6|43549.2|43529.2|3
1653979640000|2022-05-31 06:47:20|43547.8|43527.8|43551.7|43531.7|43552.8|43532.8|43547.8|43527.8|0
1653979650000|2022-05-31 06:47:30|43552.8|43532.8|43552.8|43532.8|43552.8|43532.8|43551.7|43531.7|1
1653979660000|2022-05-31 06:47:40|43551.7|43531.7|43550.3|43530.3|43551.7|43531.7|43550.3|43530.3|0
1653979670000|2022-05-31 06:47:50|43551.7|43531.7|43552.8|43532.8|43552.8|43532.8|43551.7|43531.7|0
1653979680000|2022-05-31 06:48:00|43551.7|43531.7|43547.8|43527.8|43551.7|43531.7|43547.8|43527.8|5
1653979690000|2022-05-31 06:48:10|43549.2|43529.2|43545.3|43525.3|43549.2|43529.2|43545.3|43525.3|2
1653979710000|2022-05-31 06:48:30|43544.2|43524.2|43537.8|43517.8|43544.2|43524.2|43529.2|43509.2|16
1653979720000|2022-05-31 06:48:40|43536.7|43516.7|43535.3|43515.3|43536.7|43516.7|43532.8|43512.8|2
1653979730000|2022-05-31 06:48:50|43536.7|43516.7|43532.8|43512.8|43536.7|43516.7|43532.8|43512.8|0
1653979740000|2022-05-31 06:49:00|43534.2|43514.2|43539.2|43519.2|43539.2|43519.2|43534.2|43514.2|1
1653979750000|2022-05-31 06:49:10|43537.8|43517.8|43532.8|43512.8|43537.8|43517.8|43532.8|43512.8|10
1653979760000|2022-05-31 06:49:20|43535.3|43515.3|43535.3|43515.3|43536.7|43516.7|43532.8|43512.8|1
1653979770000|2022-05-31 06:49:30|43536.7|43516.7|43537.8|43517.8|43538.8|43518.8|43536.7|43516.7|1
1653979780000|2022-05-31 06:49:40|43536.7|43516.7|43535.3|43515.3|43537.8|43517.8|43532.8|43512.8|0
1653979790000|2022-05-31 06:49:50|43534.2|43514.2|43535.3|43515.3|43535.3|43515.3|43532.8|43512.8|4
1653979800000|2022-05-31 06:50:00|43532.8|43512.8|43532.8|43512.8|43532.8|43512.8|43527.8|43507.8|5
1653979820000|2022-05-31 06:50:20|43533.8|43513.8|43542.8|43522.8|43542.8|43522.8|43533.8|43513.8|3
1653979830000|2022-05-31 06:50:30|43546.7|43526.7|43551.7|43531.7|43551.7|43531.7|43546.7|43526.7|4
1653979840000|2022-05-31 06:50:40|43552.8|43532.8|43552.8|43532.8|43552.8|43532.8|43551.7|43531.7|2
1653979850000|2022-05-31 06:50:50|43555.6|43535.6|43555.6|43535.6|43555.6|43535.6|43555.6|43535.6|7
1653979860000|2022-05-31 06:51:00|43556.7|43536.7|43564.2|43544.2|43564.2|43544.2|43555.3|43535.3|4
1653979870000|2022-05-31 06:51:10|43565.3|43545.3|43566.3|43546.3|43566.3|43546.3|43562.8|43542.8|1
1653979880000|2022-05-31 06:51:20|43567.4|43547.4|43564.9|43544.9|43567.4|43547.4|43563.8|43543.8|0
1653979890000|2022-05-31 06:51:30|43566.3|43546.3|43571.3|43551.3|43571.3|43551.3|43564.9|43544.9|2
1653979900000|2022-05-31 06:51:40|43572.8|43552.8|43573.8|43553.8|43573.8|43553.8|43572.8|43552.8|0
1653979910000|2022-05-31 06:51:50|43572.8|43552.8|43568.8|43548.8|43572.8|43552.8|43568.8|43548.8|3
1653979920000|2022-05-31 06:52:00|43570.3|43550.3|43570.3|43550.3|43572.8|43552.8|43570.3|43550.3|0
1653979930000|2022-05-31 06:52:10|43569.2|43549.2|43567.8|43547.8|43569.2|43549.2|43567.8|43547.8|0
1653979940000|2022-05-31 06:52:20|43561.7|43541.7|43552.8|43532.8|43561.7|43541.7|43552.8|43532.8|20
1653979950000|2022-05-31 06:52:30|43551.7|43531.7|43547.8|43527.8|43552.8|43532.8|43547.8|43527.8|2
1653979960000|2022-05-31 06:52:40|43546.7|43526.7|43540.6|43520.6|43546.7|43526.7|43540.6|43520.6|1
1653979970000|2022-05-31 06:52:50|43537.8|43517.8|43542.8|43522.8|43542.8|43522.8|43537.8|43517.8|16
1653979980000|2022-05-31 06:53:00|43540.3|43520.3|43540.3|43520.3|43540.3|43520.3|43538.8|43518.8|0
1653979990000|2022-05-31 06:53:10|43542.8|43522.8|43542.8|43522.8|43542.8|43522.8|43540.3|43520.3|2
1653980000000|2022-05-31 06:53:20|43541.7|43521.7|43542.8|43522.8|43542.8|43522.8|43540.3|43520.3|1
1653980010000|2022-05-31 06:53:30|43541.7|43521.7|43541.7|43521.7|43542.8|43522.8|43540.3|43520.3|0
1653980020000|2022-05-31 06:53:40|43542.8|43522.8|43542.8|43522.8|43542.8|43522.8|43542.8|43522.8|0
1653980030000|2022-05-31 06:53:50|43544.2|43524.2|43546.7|43526.7|43546.7|43526.7|43544.2|43524.2|2
1653980040000|2022-05-31 06:54:00|43545.3|43525.3|43547.8|43527.8|43547.8|43527.8|43545.3|43525.3|1
1653980050000|2022-05-31 06:54:10|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|0
1653980060000|2022-05-31 06:54:20|43550.3|43530.3|43555.3|43535.3|43555.3|43535.3|43550.3|43530.3|1
1653980080000|2022-05-31 06:54:40|43556.3|43536.3|43561.7|43541.7|43561.7|43541.7|43556.3|43536.3|5
1653980090000|2022-05-31 06:54:50|43566.7|43546.7|43560.3|43540.3|43566.7|43546.7|43560.3|43540.3|3
1653980100000|2022-05-31 06:55:00|43558.8|43538.8|43557.8|43537.8|43558.8|43538.8|43557.8|43537.8|2
1653980110000|2022-05-31 06:55:10|43555.3|43535.3|43557.8|43537.8|43560.3|43540.3|43555.3|43535.3|0
1653980130000|2022-05-31 06:55:30|43556.7|43536.7|43557.8|43537.8|43557.8|43537.8|43556.3|43536.3|0
1653980140000|2022-05-31 06:55:40|43556.7|43536.7|43552.8|43532.8|43556.7|43536.7|43552.8|43532.8|1
1653980160000|2022-05-31 06:56:00|43553.8|43533.8|43555.3|43535.3|43555.3|43535.3|43552.8|43532.8|1
1653980170000|2022-05-31 06:56:10|43557.8|43537.8|43560.3|43540.3|43560.3|43540.3|43555.3|43535.3|1
1653980180000|2022-05-31 06:56:20|43556.7|43536.7|43550.3|43530.3|43556.7|43536.7|43548.8|43528.8|7
1653980190000|2022-05-31 06:56:30|43548.8|43528.8|43545.3|43525.3|43550.3|43530.3|43545.3|43525.3|6
1653980200000|2022-05-31 06:56:40|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|43543.1|43523.1|0
1653980210000|2022-05-31 06:56:50|43543.1|43523.1|43538.1|43518.1|43543.1|43523.1|43538.1|43518.1|0
1653980220000|2022-05-31 06:57:00|43533.1|43513.1|43537.8|43517.8|43537.8|43517.8|43527.8|43507.8|7
1653980230000|2022-05-31 06:57:10|43538.8|43518.8|43537.8|43517.8|43539.2|43519.2|43537.8|43517.8|1
1653980240000|2022-05-31 06:57:20|43540.3|43520.3|43540.3|43520.3|43540.3|43520.3|43540.3|43520.3|0
1653980250000|2022-05-31 06:57:30|43541.3|43521.3|43539.2|43519.2|43542.8|43522.8|43537.8|43517.8|0
1653980260000|2022-05-31 06:57:40|43537.8|43517.8|43539.2|43519.2|43542.8|43522.8|43537.8|43517.8|0
1653980270000|2022-05-31 06:57:50|43537.8|43517.8|43542.8|43522.8|43542.8|43522.8|43537.8|43517.8|1
1653980280000|2022-05-31 06:58:00|43541.7|43521.7|43536.7|43516.7|43541.7|43521.7|43536.7|43516.7|1
1653980290000|2022-05-31 06:58:10|43535.6|43515.6|43532.8|43512.8|43537.8|43517.8|43532.8|43512.8|0
1653980300000|2022-05-31 06:58:20|43537.8|43517.8|43532.8|43512.8|43537.8|43517.8|43532.8|43512.8|1
1653980310000|2022-05-31 06:58:30|43534.2|43514.2|43532.8|43512.8|43534.2|43514.2|43532.8|43512.8|0
1653980320000|2022-05-31 06:58:40|43533.8|43513.8|43545.6|43525.6|43545.6|43525.6|43533.8|43513.8|3
1653980330000|2022-05-31 06:58:50|43546.7|43526.7|43547.8|43527.8|43547.8|43527.8|43545.3|43525.3|0
1653980340000|2022-05-31 06:59:00|43548.8|43528.8|43561.7|43541.7|43561.7|43541.7|43548.8|43528.8|7
1653980350000|2022-05-31 06:59:10|43562.8|43542.8|43557.8|43537.8|43562.8|43542.8|43557.8|43537.8|1
1653980370000|2022-05-31 06:59:30|43558.8|43538.8|43562.8|43542.8|43562.8|43542.8|43558.8|43538.8|0
1653980380000|2022-05-31 06:59:40|43561.7|43541.7|43556.3|43536.3|43561.7|43541.7|43556.3|43536.3|3
1653980390000|2022-05-31 06:59:50|43554.2|43534.2|43551.3|43531.3|43554.2|43534.2|43549.9|43529.9|5
1653980400000|2022-05-31 07:00:00|43549.2|43529.2|43557.8|43537.8|43572.8|43552.8|43549.2|43529.2|19
1653980410000|2022-05-31 07:00:10|43554.2|43534.2|43547.8|43527.8|43554.2|43534.2|43543.8|43523.8|6
1653980420000|2022-05-31 07:00:20|43548.8|43528.8|43552.8|43532.8|43552.8|43532.8|43548.8|43528.8|2
1653980430000|2022-05-31 07:00:30|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|3
1653980440000|2022-05-31 07:00:40|43552.8|43532.8|43557.8|43537.8|43557.8|43537.8|43552.8|43532.8|0
1653980450000|2022-05-31 07:00:50|43556.7|43536.7|43556.3|43536.3|43556.7|43536.7|43552.8|43532.8|1
1653980460000|2022-05-31 07:01:00|43554.2|43534.2|43539.9|43519.9|43554.2|43534.2|43539.9|43519.9|4
1653980470000|2022-05-31 07:01:10|43535.3|43515.3|43547.8|43527.8|43547.8|43527.8|43535.3|43515.3|2
1653980480000|2022-05-31 07:01:20|43546.7|43526.7|43539.2|43519.2|43547.8|43527.8|43539.2|43519.2|1
1653980490000|2022-05-31 07:01:30|43536.7|43516.7|43530.3|43510.3|43536.7|43516.7|43527.8|43507.8|0
1653980500000|2022-05-31 07:01:40|43531.7|43511.7|43533.9|43513.9|43533.9|43513.9|43531.7|43511.7|1
1653980510000|2022-05-31 07:01:50|43532.8|43512.8|43521.7|43501.7|43533.9|43513.9|43521.7|43501.7|2
1653980520000|2022-05-31 07:02:00|43520.3|43500.3|43497.8|43477.8|43520.3|43500.3|43497.8|43477.8|13
1653980530000|2022-05-31 07:02:10|43496.7|43476.7|43495.3|43475.3|43496.7|43476.7|43495.3|43475.3|5
1653980540000|2022-05-31 07:02:20|43496.7|43476.7|43498.9|43478.9|43498.9|43478.9|43495.3|43475.3|2
1653980550000|2022-05-31 07:02:30|43500.3|43480.3|43517.8|43497.8|43522.8|43502.8|43500.3|43480.3|12
1653980560000|2022-05-31 07:02:40|43520.3|43500.3|43532.8|43512.8|43532.8|43512.8|43520.3|43500.3|1
1653980570000|2022-05-31 07:02:50|43527.8|43507.8|43528.9|43508.9|43528.9|43508.9|43527.8|43507.8|2
1653980580000|2022-05-31 07:03:00|43530.3|43510.3|43525.3|43505.3|43530.3|43510.3|43525.3|43505.3|0
1653980590000|2022-05-31 07:03:10|43526.7|43506.7|43525.3|43505.3|43526.7|43506.7|43525.3|43505.3|0
1653980600000|2022-05-31 07:03:20|43524.2|43504.2|43522.8|43502.8|43524.2|43504.2|43521.7|43501.7|2
1653980610000|2022-05-31 07:03:30|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|2
1653980620000|2022-05-31 07:03:40|43522.8|43502.8|43520.3|43500.3|43522.8|43502.8|43520.3|43500.3|0
1653980630000|2022-05-31 07:03:50|43521.7|43501.7|43530.3|43510.3|43530.3|43510.3|43521.4|43501.4|3
1653980640000|2022-05-31 07:04:00|43531.4|43511.4|43533.9|43513.9|43533.9|43513.9|43530.3|43510.3|3
1653980650000|2022-05-31 07:04:10|43535.3|43515.3|43532.8|43512.8|43536.4|43516.4|43532.8|43512.8|4
1653980660000|2022-05-31 07:04:20|43530.3|43510.3|43532.8|43512.8|43532.8|43512.8|43530.3|43510.3|1
1653980670000|2022-05-31 07:04:30|43535.3|43515.3|43535.3|43515.3|43536.7|43516.7|43535.3|43515.3|1
1653980680000|2022-05-31 07:04:40|43536.7|43516.7|43535.3|43515.3|43536.7|43516.7|43535.3|43515.3|0
1653980690000|2022-05-31 07:04:50|43539.2|43519.2|43537.8|43517.8|43539.2|43519.2|43537.8|43517.8|1
1653980710000|2022-05-31 07:05:10|43539.2|43519.2|43537.8|43517.8|43539.2|43519.2|43537.8|43517.8|5
1653980720000|2022-05-31 07:05:20|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|2
1653980730000|2022-05-31 07:05:30|43525.3|43505.3|43512.8|43492.8|43525.3|43505.3|43512.8|43492.8|10
1653980740000|2022-05-31 07:05:40|43511.7|43491.7|43509.2|43489.2|43511.7|43491.7|43509.2|43489.2|1
1653980760000|2022-05-31 07:06:00|43505.6|43485.6|43485.3|43465.3|43505.6|43485.6|43485.3|43465.3|5
1653980770000|2022-05-31 07:06:10|43486.4|43466.4|43490.3|43470.3|43490.3|43470.3|43486.4|43466.4|0
1653980780000|2022-05-31 07:06:20|43492.8|43472.8|43493.9|43473.9|43493.9|43473.9|43492.8|43472.8|2
1653980790000|2022-05-31 07:06:30|43495.3|43475.3|43485.3|43465.3|43495.3|43475.3|43485.3|43465.3|8
1653980800000|2022-05-31 07:06:40|43487.8|43467.8|43485.3|43465.3|43487.8|43467.8|43485.3|43465.3|5
1653980810000|2022-05-31 07:06:50|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|0
1653980820000|2022-05-31 07:07:00|43481.7|43461.7|43472.1|43452.1|43481.7|43461.7|43472.1|43452.1|32
1653980830000|2022-05-31 07:07:10|43471|43451|43464.6|43444.6|43474.6|43454.6|43464.6|43444.6|6
1653980840000|2022-05-31 07:07:20|43462.1|43442.1|43470.6|43450.6|43470.6|43450.6|43462.1|43442.1|4
1653980850000|2022-05-31 07:07:30|43473.1|43453.1|43460.6|43440.6|43473.1|43453.1|43460.6|43440.6|38
1653980860000|2022-05-31 07:07:40|43459.6|43439.6|43470.6|43450.6|43470.6|43450.6|43459.2|43439.2|4
1653980870000|2022-05-31 07:07:50|43472.1|43452.1|43470.6|43450.6|43472.1|43452.1|43470.6|43450.6|11
1653980880000|2022-05-31 07:08:00|43468.1|43448.1|43466.7|43446.7|43468.1|43448.1|43465.6|43445.6|4
1653980890000|2022-05-31 07:08:10|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|4
1653980900000|2022-05-31 07:08:20|43465.6|43445.6|43465.6|43445.6|43465.6|43445.6|43465.6|43445.6|3
1653980910000|2022-05-31 07:08:30|43463.1|43443.1|43459.2|43439.2|43463.1|43443.1|43459.2|43439.2|4
1653980920000|2022-05-31 07:08:40|43457.8|43437.8|43457.8|43437.8|43457.8|43437.8|43457.8|43437.8|2
1653980930000|2022-05-31 07:08:50|43469.6|43449.6|43475.6|43455.6|43475.6|43455.6|43468.1|43448.1|7
1653980940000|2022-05-31 07:09:00|43476.7|43456.7|43485.6|43465.6|43485.6|43465.6|43476.7|43456.7|2
1653980950000|2022-05-31 07:09:10|43486.7|43466.7|43490.6|43470.6|43490.6|43470.6|43486.7|43466.7|9
1653980960000|2022-05-31 07:09:20|43489.6|43469.6|43490.6|43470.6|43490.6|43470.6|43488.1|43468.1|1
1653980980000|2022-05-31 07:09:40|||||||||4
1653980990000|2022-05-31 07:09:50|43485.6|43465.6|43484.6|43464.6|43485.6|43465.6|43480.6|43460.6|4
1653981000000|2022-05-31 07:10:00|43483.1|43463.1|43485.6|43465.6|43485.6|43465.6|43480.6|43460.6|2
1653981010000|2022-05-31 07:10:10|43484.6|43464.6|43485.6|43465.6|43485.6|43465.6|43482.1|43462.1|1
1653981030000|2022-05-31 07:10:30|43480.6|43460.6|43475.6|43455.6|43480.6|43460.6|43475.6|43455.6|7
1653981040000|2022-05-31 07:10:40|43473.5|43453.5|43470.6|43450.6|43473.5|43453.5|43470.6|43450.6|8
1653981050000|2022-05-31 07:10:50|43474.6|43454.6|43480.6|43460.6|43480.6|43460.6|43474.6|43454.6|5
1653981060000|2022-05-31 07:11:00|43478.5|43458.5|43484.6|43464.6|43484.6|43464.6|43472.1|43452.1|7
1653981070000|2022-05-31 07:11:10|43485.6|43465.6|43488.1|43468.1|43488.1|43468.1|43485.6|43465.6|1
1653981080000|2022-05-31 07:11:20|43486.7|43466.7|43474.6|43454.6|43486.7|43466.7|43472.1|43452.1|4
1653981090000|2022-05-31 07:11:30|43473.1|43453.1|43469.6|43449.6|43473.1|43453.1|43469.6|43449.6|4
1653981100000|2022-05-31 07:11:40|43470.6|43450.6|43458.1|43438.1|43470.6|43450.6|43458.1|43438.1|1
1653981110000|2022-05-31 07:11:50|43459.6|43439.6|43458.1|43438.1|43459.6|43439.6|43457.1|43437.1|1
1653981120000|2022-05-31 07:12:00|43459.6|43439.6|43468.1|43448.1|43470.6|43450.6|43459.6|43439.6|8
1653981130000|2022-05-31 07:12:10|43469.6|43449.6|43468.1|43448.1|43470.6|43450.6|43467.1|43447.1|0
1653981140000|2022-05-31 07:12:20|43467.1|43447.1|43465.6|43445.6|43468.1|43448.1|43465.6|43445.6|0
1653981150000|2022-05-31 07:12:30|43468.5|43448.5|43457.1|43437.1|43468.5|43448.5|43457.1|43437.1|13
1653981160000|2022-05-31 07:12:40|43456|43436|43455.6|43435.6|43457.1|43437.1|43455.6|43435.6|4
1653981170000|2022-05-31 07:12:50|43457.1|43437.1|43458.1|43438.1|43459.6|43439.6|43457.1|43437.1|2
1653981180000|2022-05-31 07:13:00|43460.6|43440.6|43461.7|43441.7|43461.7|43441.7|43460.6|43440.6|4
1653981200000|2022-05-31 07:13:20|43460.6|43440.6|43455.6|43435.6|43462.8|43442.8|43455.6|43435.6|7
1653981210000|2022-05-31 07:13:30|43454.6|43434.6|43443.1|43423.1|43454.6|43434.6|43443.1|43423.1|12
1653981220000|2022-05-31 07:13:40|43444.2|43424.2|43455.6|43435.6|43455.6|43435.6|43444.2|43424.2|4
1653981230000|2022-05-31 07:13:50|43458.1|43438.1|43455.6|43435.6|43458.1|43438.1|43455.6|43435.6|2
1653981240000|2022-05-31 07:14:00|43457.1|43437.1|43463.5|43443.5|43463.5|43443.5|43457.1|43437.1|2
1653981250000|2022-05-31 07:14:10|43464.6|43444.6|43466|43446|43466|43446|43464.6|43444.6|1
1653981260000|2022-05-31 07:14:20|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|43467.1|43447.1|1
1653981270000|2022-05-31 07:14:30|43467.1|43447.1|43470.6|43450.6|43470.6|43450.6|43467.1|43447.1|2
1653981280000|2022-05-31 07:14:40|||||||||3
1653981290000|2022-05-31 07:14:50|||||||||2
1653981300000|2022-05-31 07:15:00|43471.7|43451.7|43474.6|43454.6|43474.6|43454.6|43471.7|43451.7|2
1653981310000|2022-05-31 07:15:10|43473.5|43453.5|43468.5|43448.5|43473.5|43453.5|43468.5|43448.5|10
1653981320000|2022-05-31 07:15:20|43455.6|43435.6|43459.2|43439.2|43459.2|43439.2|43455.6|43435.6|4
1653981330000|2022-05-31 07:15:30|43464.2|43444.2|43460.6|43440.6|43464.2|43444.2|43460.6|43440.6|3
1653981340000|2022-05-31 07:15:40|43459.6|43439.6|43455.6|43435.6|43459.6|43439.6|43455.6|43435.6|0
1653981350000|2022-05-31 07:15:50|43454.6|43434.6|43438.1|43418.1|43454.6|43434.6|43438.1|43418.1|6
1653981360000|2022-05-31 07:16:00|43440.6|43420.6|43435.6|43415.6|43440.6|43420.6|43435.6|43415.6|4
1653981370000|2022-05-31 07:16:10|43437.1|43417.1|43429.6|43409.6|43437.1|43417.1|43428.5|43408.5|10
1653981380000|2022-05-31 07:16:20|43428.5|43408.5|43405.6|43385.6|43428.5|43408.5|43405.6|43385.6|24
1653981390000|2022-05-31 07:16:30|43407.1|43387.1|43403.1|43383.1|43407.1|43387.1|43403.1|43383.1|17
1653981400000|2022-05-31 07:16:40|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|2
1653981410000|2022-05-31 07:16:50|43404.6|43384.6|43391.7|43371.7|43405.6|43385.6|43391.7|43371.7|19
1653981420000|2022-05-31 07:17:00|43390.6|43370.6|43402.1|43382.1|43403.1|43383.1|43390.6|43370.6|7
1653981430000|2022-05-31 07:17:10|43401.7|43381.7|43403.1|43383.1|43403.1|43383.1|43400.6|43380.6|2
1653981440000|2022-05-31 07:17:20|43404.2|43384.2|43405.6|43385.6|43405.6|43385.6|43404.2|43384.2|0
1653981450000|2022-05-31 07:17:30|43408.1|43388.1|43414.2|43394.2|43414.2|43394.2|43408.1|43388.1|9
1653981460000|2022-05-31 07:17:40|43410.6|43390.6|43415.6|43395.6|43415.6|43395.6|43410.6|43390.6|1
1653981470000|2022-05-31 07:17:50|43414.6|43394.6|43413.1|43393.1|43414.6|43394.6|43413.1|43393.1|1
1653981480000|2022-05-31 07:18:00|43405.6|43385.6|43405.6|43385.6|43405.6|43385.6|43405.6|43385.6|4
1653981490000|2022-05-31 07:18:10|43400.6|43380.6|43405.6|43385.6|43405.6|43385.6|43398.1|43378.1|6
1653981500000|2022-05-31 07:18:20|43406.7|43386.7|43415.6|43395.6|43415.6|43395.6|43406.7|43386.7|7
1653981510000|2022-05-31 07:18:30|43423.1|43403.1|43423.1|43403.1|43428.1|43408.1|43423.1|43403.1|8
1653981520000|2022-05-31 07:18:40|43425.6|43405.6|43425.6|43405.6|43425.6|43405.6|43425.6|43405.6|3
1653981530000|2022-05-31 07:18:50|43423.5|43403.5|43420.6|43400.6|43425.6|43405.6|43420.6|43400.6|2
1653981540000|2022-05-31 07:19:00|43421.7|43401.7|43435.6|43415.6|43435.6|43415.6|43421.7|43401.7|2
1653981550000|2022-05-31 07:19:10|||||||||2
1653981560000|2022-05-31 07:19:20|43433.1|43413.1|43433.1|43413.1|43433.1|43413.1|43433.1|43413.1|0
1653981570000|2022-05-31 07:19:30|43434.2|43414.2|43434.2|43414.2|43434.2|43414.2|43434.2|43414.2|3
1653981580000|2022-05-31 07:19:40|43435.6|43415.6|43430.6|43410.6|43435.6|43415.6|43430.6|43410.6|1
1653981590000|2022-05-31 07:19:50|43433.1|43413.1|43435.6|43415.6|43437.1|43417.1|43433.1|43413.1|1
1653981600000|2022-05-31 07:20:00|43434.6|43414.6|43434.6|43414.6|43437.1|43417.1|43434.6|43414.6|1
1653981610000|2022-05-31 07:20:10|43436|43416|43435.6|43415.6|43438.1|43418.1|43435.6|43415.6|0
1653981620000|2022-05-31 07:20:20|43444.2|43424.2|43448.1|43428.1|43448.1|43428.1|43444.2|43424.2|8
1653981630000|2022-05-31 07:20:30|43455.6|43435.6|43456.7|43436.7|43456.7|43436.7|43455.6|43435.6|5
1653981640000|2022-05-31 07:20:40|43455.6|43435.6|43455.6|43435.6|43455.6|43435.6|43455.6|43435.6|0
1653981650000|2022-05-31 07:20:50|43454.6|43434.6|43454.2|43434.2|43454.6|43434.6|43454.2|43434.2|9
1653981660000|2022-05-31 07:21:00|||||||||1
1653981670000|2022-05-31 07:21:10|43456.7|43436.7|43455.3|43435.3|43456.7|43436.7|43454.2|43434.2|2
1653981680000|2022-05-31 07:21:20|43454.2|43434.2|43455.6|43435.6|43455.6|43435.6|43454.2|43434.2|0
1653981690000|2022-05-31 07:21:30|43454.6|43434.6|43450.6|43430.6|43454.6|43434.6|43450.6|43430.6|0
1653981700000|2022-05-31 07:21:40|43451.7|43431.7|43448.1|43428.1|43451.7|43431.7|43448.1|43428.1|1
1653981710000|2022-05-31 07:21:50|43449.2|43429.2|43450.6|43430.6|43450.6|43430.6|43449.2|43429.2|0
1653981720000|2022-05-31 07:22:00|43449.6|43429.6|43451.7|43431.7|43451.7|43431.7|43449.2|43429.2|2
1653981730000|2022-05-31 07:22:10|43450.6|43430.6|43450.6|43430.6|43450.6|43430.6|43450.6|43430.6|1
1653981740000|2022-05-31 07:22:20|43449.2|43429.2|43448.1|43428.1|43449.2|43429.2|43448.1|43428.1|2
1653981750000|2022-05-31 07:22:30|43447.1|43427.1|43446.7|43426.7|43447.1|43427.1|43446.7|43426.7|1
1653981760000|2022-05-31 07:22:40|43445.6|43425.6|43444.2|43424.2|43445.6|43425.6|43444.2|43424.2|1
1653981770000|2022-05-31 07:22:50|||||||||2
1653981780000|2022-05-31 07:23:00|43443.1|43423.1|43444.2|43424.2|43445.6|43425.6|43443.1|43423.1|0
1653981800000|2022-05-31 07:23:20|43445.3|43425.3|43451.7|43431.7|43455.3|43435.3|43445.3|43425.3|4
1653981820000|2022-05-31 07:23:40|43450.6|43430.6|43448.1|43428.1|43450.6|43430.6|43448.1|43428.1|4
1653981830000|2022-05-31 07:23:50|43445.6|43425.6|43445.6|43425.6|43450.6|43430.6|43445.6|43425.6|0
1653981840000|2022-05-31 07:24:00|43449.2|43429.2|43449.2|43429.2|43449.2|43429.2|43449.2|43429.2|6
1653981850000|2022-05-31 07:24:10|43448.1|43428.1|43445.6|43425.6|43448.1|43428.1|43445.6|43425.6|3
1653981860000|2022-05-31 07:24:20|||||||||3
1653981870000|2022-05-31 07:24:30|43444.6|43424.6|43442.1|43422.1|43444.6|43424.6|43442.1|43422.1|1
1653981880000|2022-05-31 07:24:40|43443.1|43423.1|43442.1|43422.1|43444.6|43424.6|43442.1|43422.1|0
1653981890000|2022-05-31 07:24:50|43443.1|43423.1|43449.2|43429.2|43449.2|43429.2|43443.1|43423.1|7
1653981900000|2022-05-31 07:25:00|43451.7|43431.7|43458.1|43438.1|43458.1|43438.1|43451.7|43431.7|3
1653981910000|2022-05-31 07:25:10|43459.6|43439.6|43463.1|43443.1|43465.6|43445.6|43459.6|43439.6|5
1653981930000|2022-05-31 07:25:30|43464.6|43444.6|43464.6|43444.6|43467.1|43447.1|43464.6|43444.6|0
1653981940000|2022-05-31 07:25:40|43460.6|43440.6|43460.6|43440.6|43460.6|43440.6|43458.1|43438.1|3
1653981950000|2022-05-31 07:25:50|43458.1|43438.1|43433.1|43413.1|43458.1|43438.1|43433.1|43413.1|13
1653981960000|2022-05-31 07:26:00|43429.6|43409.6|43436|43416|43436|43416|43428.5|43408.5|6
1653981970000|2022-05-31 07:26:10|43438.1|43418.1|43455.6|43435.6|43455.6|43435.6|43438.1|43418.1|16
1653981980000|2022-05-31 07:26:20|43453.1|43433.1|43455.6|43435.6|43458.1|43438.1|43453.1|43433.1|0
1653981990000|2022-05-31 07:26:30|43456.7|43436.7|43458.1|43438.1|43458.1|43438.1|43456.7|43436.7|0
1653982000000|2022-05-31 07:26:40|43457.1|43437.1|43450.6|43430.6|43457.1|43437.1|43450.6|43430.6|5
1653982010000|2022-05-31 07:26:50|43448.1|43428.1|43427.4|43407.4|43450.6|43430.6|43427.4|43407.4|3
1653982020000|2022-05-31 07:27:00|43426.3|43406.3|43428.5|43408.5|43428.5|43408.5|43426.3|43406.3|1
1653982030000|2022-05-31 07:27:10|43427.4|43407.4|43427.1|43407.1|43429.6|43409.6|43426|43406|2
1653982040000|2022-05-31 07:27:20|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|43427.1|43407.1|1
1653982050000|2022-05-31 07:27:30|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|1
1653982060000|2022-05-31 07:27:40|43432.1|43412.1|43432.1|43412.1|43432.1|43412.1|43432.1|43412.1|2
1653982070000|2022-05-31 07:27:50|43434.6|43414.6|43436|43416|43436|43416|43434.6|43414.6|2
1653982080000|2022-05-31 07:28:00|43434.6|43414.6|43432.1|43412.1|43434.6|43414.6|43432.1|43412.1|2
1653982090000|2022-05-31 07:28:10|43431|43411|43432.1|43412.1|43432.1|43412.1|43431|43411|2
1653982100000|2022-05-31 07:28:20|43431|43411|43427.8|43407.8|43431|43411|43427.8|43407.8|2
1653982110000|2022-05-31 07:28:30|43422.1|43402.1|43418.5|43398.5|43422.1|43402.1|43418.5|43398.5|5
1653982120000|2022-05-31 07:28:40|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|2
1653982130000|2022-05-31 07:28:50|43415.6|43395.6|43414.6|43394.6|43415.6|43395.6|43414.6|43394.6|1
1653982140000|2022-05-31 07:29:00|43415.6|43395.6|43415.6|43395.6|43415.6|43395.6|43415.6|43395.6|2
1653982150000|2022-05-31 07:29:10|43414.6|43394.6|43418.1|43398.1|43418.1|43398.1|43413.1|43393.1|4
1653982170000|2022-05-31 07:29:30|43420.6|43400.6|43420.6|43400.6|43420.6|43400.6|43420.6|43400.6|2
1653982190000|2022-05-31 07:29:50|43419.6|43399.6|43417.1|43397.1|43419.6|43399.6|43417.1|43397.1|2
1653982200000|2022-05-31 07:30:00|43415.6|43395.6|43404.6|43384.6|43415.6|43395.6|43404.6|43384.6|9
1653982210000|2022-05-31 07:30:10|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|3
1653982220000|2022-05-31 07:30:20|43408.1|43388.1|43409.2|43389.2|43410.6|43390.6|43407.1|43387.1|4
1653982230000|2022-05-31 07:30:30|43410.6|43390.6|43407.1|43387.1|43410.6|43390.6|43407.1|43387.1|0
1653982240000|2022-05-31 07:30:40|43408.1|43388.1|43415.6|43395.6|43415.6|43395.6|43408.1|43388.1|5
1653982250000|2022-05-31 07:30:50|43418.1|43398.1|43414.6|43394.6|43418.1|43398.1|43414.6|43394.6|2
1653982260000|2022-05-31 07:31:00|43415.6|43395.6|43415.6|43395.6|43415.6|43395.6|43413.1|43393.1|2
1653982270000|2022-05-31 07:31:10|43416.7|43396.7|43423.1|43403.1|43423.1|43403.1|43416.7|43396.7|1
1653982280000|2022-05-31 07:31:20|43424.6|43404.6|43424.6|43404.6|43426|43406|43424.6|43404.6|0
1653982290000|2022-05-31 07:31:30|43425.6|43405.6|43424.6|43404.6|43426|43406|43424.6|43404.6|0
1653982300000|2022-05-31 07:31:40|43426|43406|43430.6|43410.6|43430.6|43410.6|43426|43406|2
1653982310000|2022-05-31 07:31:50|43426.7|43406.7|43429.2|43409.2|43429.2|43409.2|43426.7|43406.7|1
1653982320000|2022-05-31 07:32:00|43428.1|43408.1|43428.1|43408.1|43428.1|43408.1|43428.1|43408.1|0
1653982330000|2022-05-31 07:32:10|43429.6|43409.6|43430.6|43410.6|43430.6|43410.6|43429.6|43409.6|0
1653982340000|2022-05-31 07:32:20|43432.1|43412.1|43430.6|43410.6|43432.1|43412.1|43430.6|43410.6|0
1653982350000|2022-05-31 07:32:30|43432.1|43412.1|43438.1|43418.1|43438.1|43418.1|43432.1|43412.1|7
1653982370000|2022-05-31 07:32:50|43435.6|43415.6|43435.6|43415.6|43435.6|43415.6|43435.6|43415.6|1
1653982380000|2022-05-31 07:33:00|||||||||1
1653982390000|2022-05-31 07:33:10|43438.1|43418.1|43438.1|43418.1|43438.1|43418.1|43438.1|43418.1|3
1653982400000|2022-05-31 07:33:20|43437.1|43417.1|43435.6|43415.6|43437.1|43417.1|43435.6|43415.6|4
1653982410000|2022-05-31 07:33:30|43434.6|43414.6|43433.1|43413.1|43435.6|43415.6|43433.1|43413.1|0
1653982420000|2022-05-31 07:33:40|43434.6|43414.6|43435.6|43415.6|43435.6|43415.6|43434.6|43414.6|1
1653982430000|2022-05-31 07:33:50|||||||||3
1653982440000|2022-05-31 07:34:00|||||||||4
1653982450000|2022-05-31 07:34:10|43430.6|43410.6|43428.1|43408.1|43430.6|43410.6|43428.1|43408.1|2
1653982460000|2022-05-31 07:34:20|43426.7|43406.7|43423.1|43403.1|43428.1|43408.1|43423.1|43403.1|5
1653982470000|2022-05-31 07:34:30|43420.6|43400.6|43419.6|43399.6|43420.6|43400.6|43419.6|43399.6|2
1653982480000|2022-05-31 07:34:40|43418.1|43398.1|43415.6|43395.6|43418.1|43398.1|43415.6|43395.6|1
1653982490000|2022-05-31 07:34:50|43413.1|43393.1|43413.1|43393.1|43414.6|43394.6|43413.1|43393.1|2
1653982500000|2022-05-31 07:35:00|43412.1|43392.1|43413.1|43393.1|43415.6|43395.6|43410.6|43390.6|1
1653982510000|2022-05-31 07:35:10|43410.6|43390.6|43410.6|43390.6|43415.6|43395.6|43410.6|43390.6|1
1653982530000|2022-05-31 07:35:30|||||||||1
1653982540000|2022-05-31 07:35:40|43407.1|43387.1|43423.5|43403.5|43423.5|43403.5|43407.1|43387.1|4
1653982550000|2022-05-31 07:35:50|43424.6|43404.6|43425.6|43405.6|43425.6|43405.6|43424.6|43404.6|4
1653982560000|2022-05-31 07:36:00|43424.6|43404.6|43418.1|43398.1|43424.6|43404.6|43418.1|43398.1|1
1653982580000|2022-05-31 07:36:20|43417.1|43397.1|43413.1|43393.1|43417.1|43397.1|43413.1|43393.1|2
1653982590000|2022-05-31 07:36:30|43411.7|43391.7|43408.1|43388.1|43411.7|43391.7|43408.1|43388.1|7
1653982600000|2022-05-31 07:36:40|43410.6|43390.6|43415.6|43395.6|43415.6|43395.6|43410.6|43390.6|3
1653982610000|2022-05-31 07:36:50|43418.1|43398.1|43423.1|43403.1|43424.2|43404.2|43418.1|43398.1|1
1653982620000|2022-05-31 07:37:00|43424.2|43404.2|43435.6|43415.6|43438.1|43418.1|43424.2|43404.2|6
1653982630000|2022-05-31 07:37:10|43434.6|43414.6|43429.6|43409.6|43434.6|43414.6|43429.6|43409.6|0
1653982640000|2022-05-31 07:37:20|43428.1|43408.1|43428.1|43408.1|43428.1|43408.1|43428.1|43408.1|0
1653982650000|2022-05-31 07:37:30|43425.6|43405.6|43418.1|43398.1|43425.6|43405.6|43418.1|43398.1|0
1653982660000|2022-05-31 07:37:40|43420.6|43400.6|43425.6|43405.6|43425.6|43405.6|43420.6|43400.6|2
1653982670000|2022-05-31 07:37:50|43426.7|43406.7|43426.7|43406.7|43426.7|43406.7|43426.7|43406.7|0
1653982680000|2022-05-31 07:38:00|43428.1|43408.1|43429.2|43409.2|43429.2|43409.2|43428.1|43408.1|2
1653982690000|2022-05-31 07:38:10|43431.7|43411.7|43438.2|43418.2|43438.2|43418.2|43431.7|43411.7|4
1653982700000|2022-05-31 07:38:20|43435.7|43415.7|43427.1|43407.1|43435.7|43415.7|43427.1|43407.1|61
1653982710000|2022-05-31 07:38:30|43428.2|43408.2|43429.6|43409.6|43429.6|43409.6|43428.2|43408.2|0
1653982720000|2022-05-31 07:38:40|43428.5|43408.5|43426|43406|43429.6|43409.6|43426|43406|2
1653982730000|2022-05-31 07:38:50|43422.4|43402.4|43421|43401|43422.4|43402.4|43421|43401|2
1653982740000|2022-05-31 07:39:00|43418.5|43398.5|43418.5|43398.5|43421|43401|43418.5|43398.5|0
1653982750000|2022-05-31 07:39:10|43417.4|43397.4|43418.5|43398.5|43418.5|43398.5|43416|43396|0
1653982760000|2022-05-31 07:39:20|43417.4|43397.4|43411|43391|43417.4|43397.4|43411|43391|5
1653982770000|2022-05-31 07:39:30|43409.9|43389.9|43408.5|43388.5|43411|43391|43408.5|43388.5|0
1653982780000|2022-05-31 07:39:40|43407.1|43387.1|43403.5|43383.5|43407.1|43387.1|43403.5|43383.5|5
1653982790000|2022-05-31 07:39:50|43404.9|43384.9|43399.9|43379.9|43404.9|43384.9|43399.9|43379.9|3
1653982800000|2022-05-31 07:40:00|43404.9|43384.9|43399.9|43379.9|43404.9|43384.9|43399.9|43379.9|4
1653982810000|2022-05-31 07:40:10|43401|43381|43401.4|43381.4|43402.4|43382.4|43401|43381|0
1653982820000|2022-05-31 07:40:20|43399.9|43379.9|43402.4|43382.4|43404.9|43384.9|43399.9|43379.9|4
1653982830000|2022-05-31 07:40:30|43401.4|43381.4|43404.9|43384.9|43404.9|43384.9|43399.9|43379.9|0
1653982840000|2022-05-31 07:40:40|43403.5|43383.5|43403.5|43383.5|43403.5|43383.5|43403.5|43383.5|0
1653982850000|2022-05-31 07:40:50|43402.4|43382.4|43402.4|43382.4|43402.4|43382.4|43402.4|43382.4|1
1653982860000|2022-05-31 07:41:00|43403.5|43383.5|43399.9|43379.9|43403.5|43383.5|43399.9|43379.9|2
1653982880000|2022-05-31 07:41:20|43398.9|43378.9|43373.9|43353.9|43398.9|43378.9|43373.9|43353.9|60
1653982890000|2022-05-31 07:41:30|43376.4|43356.4|43382.4|43362.4|43384.9|43364.9|43376.4|43356.4|3
1653982910000|2022-05-31 07:41:50|43381.4|43361.4|43378.9|43358.9|43381.4|43361.4|43378.9|43358.9|2
1653982920000|2022-05-31 07:42:00|43377.8|43357.8|43376.4|43356.4|43377.8|43357.8|43376.4|43356.4|2
1653982930000|2022-05-31 07:42:10|43378.9|43358.9|43376.4|43356.4|43378.9|43358.9|43376.4|43356.4|0
1653982950000|2022-05-31 07:42:30|43372.4|43352.4|43367.8|43347.8|43372.4|43352.4|43361.4|43341.4|5
1653982960000|2022-05-31 07:42:40|43366.4|43346.4|43370.3|43350.3|43373.9|43353.9|43366.4|43346.4|3
1653982970000|2022-05-31 07:42:50|43373.9|43353.9|43376.4|43356.4|43378.9|43358.9|43373.9|43353.9|3
1653982980000|2022-05-31 07:43:00|43378.9|43358.9|43376.4|43356.4|43378.9|43358.9|43376.4|43356.4|13
1653982990000|2022-05-31 07:43:10|43373.9|43353.9|43383.9|43363.9|43384.9|43364.9|43373.9|43353.9|10
1653983000000|2022-05-31 07:43:20|43385.3|43365.3|43373.9|43353.9|43385.3|43365.3|43373.9|43353.9|6
1653983010000|2022-05-31 07:43:30|43374.9|43354.9|43377.4|43357.4|43377.4|43357.4|43374.9|43354.9|1
1653983020000|2022-05-31 07:43:40|43378.9|43358.9|43381.4|43361.4|43381.4|43361.4|43378.9|43358.9|0
1653983030000|2022-05-31 07:43:50|43382.4|43362.4|43381.4|43361.4|43382.4|43362.4|43381.4|43361.4|0
1653983040000|2022-05-31 07:44:00|43378.9|43358.9|43378.9|43358.9|43378.9|43358.9|43378.9|43358.9|1
1653983050000|2022-05-31 07:44:10|43380.3|43360.3|43373.9|43353.9|43380.3|43360.3|43371.4|43351.4|3
1653983060000|2022-05-31 07:44:20|43374.9|43354.9|43373.9|43353.9|43376.4|43356.4|43373.9|43353.9|2
1653983070000|2022-05-31 07:44:30|43374.9|43354.9|43383.9|43363.9|43383.9|43363.9|43374.9|43354.9|8
1653983080000|2022-05-31 07:44:40|43384.9|43364.9|43388.9|43368.9|43388.9|43368.9|43384.9|43364.9|5
1653983090000|2022-05-31 07:44:50|43390.3|43370.3|43391.4|43371.4|43392.8|43372.8|43390.3|43370.3|0
1653983100000|2022-05-31 07:45:00|43393.5|43373.5|43396.4|43376.4|43396.4|43376.4|43393.5|43373.5|0
1653983120000|2022-05-31 07:45:20|||||||||2
1653983130000|2022-05-31 07:45:30|43395.3|43375.3|43391.4|43371.4|43395.3|43375.3|43389.9|43369.9|2
1653983150000|2022-05-31 07:45:50|43390.3|43370.3|43386.4|43366.4|43391.4|43371.4|43386.4|43366.4|5
1653983160000|2022-05-31 07:46:00|43383.9|43363.9|43383.9|43363.9|43386.4|43366.4|43383.9|43363.9|0
1653983180000|2022-05-31 07:46:20|43387.8|43367.8|43391.4|43371.4|43396.4|43376.4|43387.8|43367.8|4
1653983190000|2022-05-31 07:46:30|||||||||1
1653983200000|2022-05-31 07:46:40|43393.9|43373.9|43391.4|43371.4|43393.9|43373.9|43391.4|43371.4|1
1653983210000|2022-05-31 07:46:50|43390.3|43370.3|43386.4|43366.4|43390.3|43370.3|43386.4|43366.4|1
1653983220000|2022-05-31 07:47:00|43385.3|43365.3|43382.8|43362.8|43385.3|43365.3|43382.8|43362.8|1
1653983230000|2022-05-31 07:47:10|43378.5|43358.5|43378.5|43358.5|43378.5|43358.5|43378.5|43358.5|5
1653983240000|2022-05-31 07:47:20|43377.4|43357.4|43372.4|43352.4|43377.4|43357.4|43372.4|43352.4|3
1653983250000|2022-05-31 07:47:30|43376.4|43356.4|43376.4|43356.4|43376.4|43356.4|43375.3|43355.3|2
1653983260000|2022-05-31 07:47:40|43378.9|43358.9|43386.4|43366.4|43386.4|43366.4|43378.9|43358.9|6
1653983270000|2022-05-31 07:47:50|43388.9|43368.9|43386.4|43366.4|43388.9|43368.9|43386.4|43366.4|1
1653983280000|2022-05-31 07:48:00|43388.9|43368.9|43376.4|43356.4|43391.4|43371.4|43376.4|43356.4|10
1653983300000|2022-05-31 07:48:20|43374.9|43354.9|43371.4|43351.4|43374.9|43354.9|43371.4|43351.4|1
1653983310000|2022-05-31 07:48:30|43375.3|43355.3|43376.4|43356.4|43376.4|43356.4|43373.9|43353.9|8
1653983320000|2022-05-31 07:48:40|43377.8|43357.8|43384.9|43364.9|43386.4|43366.4|43377.8|43357.8|5
1653983330000|2022-05-31 07:48:50|43386.4|43366.4|43393.9|43373.9|43393.9|43373.9|43386.4|43366.4|3
1653983340000|2022-05-31 07:49:00|43396.4|43376.4|43398.9|43378.9|43401.4|43381.4|43396.4|43376.4|1
1653983350000|2022-05-31 07:49:10|43396.4|43376.4|43393.9|43373.9|43396.4|43376.4|43391.4|43371.4|0
1653983360000|2022-05-31 07:49:20|43392.8|43372.8|43381.4|43361.4|43392.8|43372.8|43381.4|43361.4|2
1653983370000|2022-05-31 07:49:30|43383.5|43363.5|43383.9|43363.9|43386.4|43366.4|43383.5|43363.5|1
1653983380000|2022-05-31 07:49:40|43382.8|43362.8|43381.4|43361.4|43382.8|43362.8|43381.4|43361.4|1
1653983390000|2022-05-31 07:49:50|43380.3|43360.3|43373.9|43353.9|43380.3|43360.3|43373.9|43353.9|2
1653983400000|2022-05-31 07:50:00|43374.9|43354.9|43378.9|43358.9|43378.9|43358.9|43374.9|43354.9|1
1653983410000|2022-05-31 07:50:10|43379.9|43359.9|43381.4|43361.4|43381.4|43361.4|43379.9|43359.9|1
1653983420000|2022-05-31 07:50:20|43378.9|43358.9|43381.4|43361.4|43381.4|43361.4|43378.9|43358.9|0
1653983430000|2022-05-31 07:50:30|43380.3|43360.3|43383.5|43363.5|43383.5|43363.5|43378.9|43358.9|10
1653983440000|2022-05-31 07:50:40|43384.9|43364.9|43386.4|43366.4|43386.4|43366.4|43384.9|43364.9|0
1653983450000|2022-05-31 07:50:50|43388.9|43368.9|43391.4|43371.4|43391.4|43371.4|43388.9|43368.9|115
1653983460000|2022-05-31 07:51:00|43392.4|43372.4|43391.4|43371.4|43393.9|43373.9|43391.4|43371.4|2
1653983470000|2022-05-31 07:51:10|43390.3|43370.3|43390.3|43370.3|43390.3|43370.3|43390.3|43370.3|0
1653983480000|2022-05-31 07:51:20|43391.4|43371.4|43401.4|43381.4|43401.4|43381.4|43391.4|43371.4|7
1653983490000|2022-05-31 07:51:30|43403.9|43383.9|43401.4|43381.4|43403.9|43383.9|43401.4|43381.4|1
1653983500000|2022-05-31 07:51:40|43402.8|43382.8|43405.3|43385.3|43405.3|43385.3|43402.8|43382.8|0
1653983510000|2022-05-31 07:51:50|43403.9|43383.9|43403.9|43383.9|43406.4|43386.4|43403.9|43383.9|0
1653983520000|2022-05-31 07:52:00|43404.9|43384.9|43411.4|43391.4|43411.4|43391.4|43404.9|43384.9|15
1653983540000|2022-05-31 07:52:20|||||||||2
1653983550000|2022-05-31 07:52:30|43408.9|43388.9|43408.9|43388.9|43408.9|43388.9|43408.9|43388.9|5
1653983560000|2022-05-31 07:52:40|43407.8|43387.8|43405.3|43385.3|43407.8|43387.8|43405.3|43385.3|2
1653983570000|2022-05-31 07:52:50|43406.4|43386.4|43401.4|43381.4|43406.4|43386.4|43401.4|43381.4|1
1653983590000|2022-05-31 07:53:10|43406.4|43386.4|43401.4|43381.4|43406.4|43386.4|43401.4|43381.4|1
1653983610000|2022-05-31 07:53:30|43400.3|43380.3|43398.9|43378.9|43400.3|43380.3|43398.9|43378.9|2
1653983620000|2022-05-31 07:53:40|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|2
1653983630000|2022-05-31 07:53:50|43402.4|43382.4|43403.9|43383.9|43405.3|43385.3|43402.4|43382.4|0
1653983650000|2022-05-31 07:54:10|43401.4|43381.4|43403.9|43383.9|43403.9|43383.9|43398.9|43378.9|0
1653983670000|2022-05-31 07:54:30|43402.8|43382.8|43398.9|43378.9|43402.8|43382.8|43398.9|43378.9|2
1653983700000|2022-05-31 07:55:00|43400.3|43380.3|43401.4|43381.4|43401.4|43381.4|43398.9|43378.9|2
1653983710000|2022-05-31 07:55:10|43400.3|43380.3|43398.9|43378.9|43401.4|43381.4|43396.4|43376.4|1
1653983720000|2022-05-31 07:55:20|43397.8|43377.8|43396.4|43376.4|43398.9|43378.9|43396.4|43376.4|0
1653983730000|2022-05-31 07:55:30|43395.3|43375.3|43396.4|43376.4|43396.4|43376.4|43393.9|43373.9|1
1653983750000|2022-05-31 07:55:50|43394.9|43374.9|43393.9|43373.9|43394.9|43374.9|43393.9|43373.9|0
1653983760000|2022-05-31 07:56:00|43392.4|43372.4|43396.4|43376.4|43396.4|43376.4|43392.4|43372.4|0
1653983770000|2022-05-31 07:56:10|43398.9|43378.9|43403.9|43383.9|43403.9|43383.9|43398.9|43378.9|3
1653983780000|2022-05-31 07:56:20|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|1
1653983790000|2022-05-31 07:56:30|43400.3|43380.3|43396.4|43376.4|43400.3|43380.3|43396.4|43376.4|0
1653983800000|2022-05-31 07:56:40|||||||||1
1653983820000|2022-05-31 07:57:00|43398.9|43378.9|43397.8|43377.8|43398.9|43378.9|43397.8|43377.8|7
1653983830000|2022-05-31 07:57:10|43396.4|43376.4|43396.4|43376.4|43396.4|43376.4|43396.4|43376.4|1
1653983840000|2022-05-31 07:57:20|43397.4|43377.4|43399.9|43379.9|43399.9|43379.9|43397.4|43377.4|2
1653983860000|2022-05-31 07:57:40|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|1
1653983870000|2022-05-31 07:57:50|||||||||1
1653983880000|2022-05-31 07:58:00|43399.2|43379.2|43399.9|43379.9|43401.4|43381.4|43396.4|43376.4|4
1653983890000|2022-05-31 07:58:10|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|43396.4|43376.4|7
1653983910000|2022-05-31 07:58:30|||||||||1
1653983920000|2022-05-31 07:58:40|43402.4|43382.4|43408.9|43388.9|43408.9|43388.9|43402.4|43382.4|1
1653983930000|2022-05-31 07:58:50|43409.9|43389.9|43413.9|43393.9|43413.9|43393.9|43409.9|43389.9|1
1653983940000|2022-05-31 07:59:00|43411.4|43391.4|43410.3|43390.3|43412.8|43392.8|43410.3|43390.3|1
1653983950000|2022-05-31 07:59:10|43408.9|43388.9|43410.3|43390.3|43410.3|43390.3|43406.4|43386.4|3
1653983960000|2022-05-31 07:59:20|43408.9|43388.9|43410.3|43390.3|43410.3|43390.3|43408.9|43388.9|0
1653983970000|2022-05-31 07:59:30|||||||||2
1653983980000|2022-05-31 07:59:40|43411.4|43391.4|43412.4|43392.4|43412.8|43392.8|43411.4|43391.4|1
1653983990000|2022-05-31 07:59:50|43413.9|43393.9|43416.4|43396.4|43416.4|43396.4|43413.9|43393.9|1
1653984000000|2022-05-31 08:00:00|43417.4|43397.4|43417.4|43397.4|43418.9|43398.9|43416.4|43396.4|0
1653984010000|2022-05-31 08:00:10|43416.4|43396.4|43410.3|43390.3|43417.4|43397.4|43409.9|43389.9|4
1653984020000|2022-05-31 08:00:20|43407.8|43387.8|43408.9|43388.9|43408.9|43388.9|43406.4|43386.4|0
1653984030000|2022-05-31 08:00:30|43406.4|43386.4|43411.4|43391.4|43411.4|43391.4|43406.4|43386.4|1
1653984040000|2022-05-31 08:00:40|43413.9|43393.9|43416.4|43396.4|43416.4|43396.4|43411.4|43391.4|0
1653984060000|2022-05-31 08:01:00|43417.4|43397.4|43426.4|43406.4|43426.4|43406.4|43416.4|43396.4|5
1653984070000|2022-05-31 08:01:10|43428.5|43408.5|43431.4|43411.4|43431.4|43411.4|43428.5|43408.5|2
1653984080000|2022-05-31 08:01:20|43433.9|43413.9|43437.8|43417.8|43438.9|43418.9|43433.9|43413.9|4
1653984090000|2022-05-31 08:01:30|43438.9|43418.9|43436.4|43416.4|43438.9|43418.9|43431.4|43411.4|12
1653984100000|2022-05-31 08:01:40|||||||||2
1653984110000|2022-05-31 08:01:50|43437.4|43417.4|43444.9|43424.9|43444.9|43424.9|43437.4|43417.4|6
1653984120000|2022-05-31 08:02:00|43446.4|43426.4|43456.4|43436.4|43458.9|43438.9|43446.4|43426.4|24
1653984130000|2022-05-31 08:02:10|43457.4|43437.4|43458.9|43438.9|43458.9|43438.9|43457.4|43437.4|9
1653984140000|2022-05-31 08:02:20|43461.4|43441.4|43474.9|43454.9|43476.4|43456.4|43461.4|43441.4|12
1653984150000|2022-05-31 08:02:30|43473.9|43453.9|43466.4|43446.4|43473.9|43453.9|43466.4|43446.4|6
1653984160000|2022-05-31 08:02:40|||||||||2
1653984170000|2022-05-31 08:02:50|43467.4|43447.4|43466.4|43446.4|43468.9|43448.9|43466.4|43446.4|4
1653984180000|2022-05-31 08:03:00|43464.9|43444.9|43464.9|43444.9|43464.9|43444.9|43464.9|43444.9|7
1653984190000|2022-05-31 08:03:10|||||||||2
1653984200000|2022-05-31 08:03:20|43467.4|43447.4|43471.4|43451.4|43471.4|43451.4|43467.4|43447.4|3
1653984210000|2022-05-31 08:03:30|||||||||5
1653984220000|2022-05-31 08:03:40|43472.4|43452.4|43476.4|43456.4|43476.4|43456.4|43472.4|43452.4|4
1653984230000|2022-05-31 08:03:50|43479.9|43459.9|43483.9|43463.9|43483.9|43463.9|43479.9|43459.9|2
1653984240000|2022-05-31 08:04:00|43484.9|43464.9|43486.4|43466.4|43486.4|43466.4|43484.9|43464.9|9
1653984250000|2022-05-31 08:04:10|43487.4|43467.4|43489.9|43469.9|43489.9|43469.9|43486.4|43466.4|10
1653984260000|2022-05-31 08:04:20|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|5
1653984270000|2022-05-31 08:04:30|43492.4|43472.4|43492.4|43472.4|43503.9|43483.9|43492.4|43472.4|14
1653984280000|2022-05-31 08:04:40|43491.4|43471.4|43496.4|43476.4|43496.4|43476.4|43491.4|43471.4|7
1653984290000|2022-05-31 08:04:50|43497.4|43477.4|43504.9|43484.9|43504.9|43484.9|43497.4|43477.4|1
1653984300000|2022-05-31 08:05:00|43506.4|43486.4|43512.8|43492.8|43514.9|43494.9|43506.4|43486.4|7
1653984310000|2022-05-31 08:05:10|43512.4|43492.4|43523.9|43503.9|43523.9|43503.9|43512.4|43492.4|9
1653984320000|2022-05-31 08:05:20|43522.8|43502.8|43511|43491|43522.8|43502.8|43511|43491|17
1653984330000|2022-05-31 08:05:30|43509.9|43489.9|43508.5|43488.5|43509.9|43489.9|43506|43486|4
1653984340000|2022-05-31 08:05:40|43507.4|43487.4|43502.4|43482.4|43507.4|43487.4|43502.4|43482.4|3
1653984350000|2022-05-31 08:05:50|43498.5|43478.5|43498.5|43478.5|43498.5|43478.5|43497.4|43477.4|9
1653984360000|2022-05-31 08:06:00|43497.4|43477.4|43497.4|43477.4|43498.5|43478.5|43497.4|43477.4|2
1653984370000|2022-05-31 08:06:10|43496|43476|43496|43476|43496|43476|43496|43476|0
1653984380000|2022-05-31 08:06:20|43497.1|43477.1|43498.5|43478.5|43498.5|43478.5|43496|43476|2
1653984400000|2022-05-31 08:06:40|43504.6|43484.6|43515.7|43495.7|43515.7|43495.7|43504.6|43484.6|5
1653984410000|2022-05-31 08:06:50|43516.7|43496.7|43517.1|43497.1|43518.2|43498.2|43516.7|43496.7|0
1653984420000|2022-05-31 08:07:00|43515|43495|43511|43491|43515|43495|43511|43491|3
1653984430000|2022-05-31 08:07:10|43512.1|43492.1|43503.9|43483.9|43513.5|43493.5|43503.9|43483.9|3
1653984440000|2022-05-31 08:07:20|43498.5|43478.5|43498.5|43478.5|43498.5|43478.5|43498.5|43478.5|3
1653984450000|2022-05-31 08:07:30|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|3
1653984460000|2022-05-31 08:07:40|43497.5|43477.5|43497.5|43477.5|43497.5|43477.5|43497.5|43477.5|0
1653984470000|2022-05-31 08:07:50|43498.5|43478.5|43498.5|43478.5|43498.5|43478.5|43498.5|43478.5|2
1653984480000|2022-05-31 08:08:00|43500|43480|43496.4|43476.4|43501.4|43481.4|43496.4|43476.4|6
1653984490000|2022-05-31 08:08:10|43502.8|43482.8|43506.4|43486.4|43506.4|43486.4|43502.8|43482.8|10
1653984500000|2022-05-31 08:08:20|43503.9|43483.9|43515|43495|43517.8|43497.8|43503.9|43483.9|6
1653984510000|2022-05-31 08:08:30|43516.4|43496.4|43516.4|43496.4|43516.4|43496.4|43515.3|43495.3|1
1653984520000|2022-05-31 08:08:40|43517.5|43497.5|43515|43495|43518.9|43498.9|43515|43495|2
1653984530000|2022-05-31 08:08:50|43517.5|43497.5|43517.5|43497.5|43517.5|43497.5|43517.5|43497.5|9
1653984540000|2022-05-31 08:09:00|43520|43500|43536.4|43516.4|43536.4|43516.4|43520|43500|9
1653984550000|2022-05-31 08:09:10|43541.4|43521.4|43540.3|43520.3|43541.4|43521.4|43540.3|43520.3|4
1653984560000|2022-05-31 08:09:20|43537.8|43517.8|43533.5|43513.5|43537.8|43517.8|43531|43511|8
1653984570000|2022-05-31 08:09:30|43532.5|43512.5|43537.1|43517.1|43537.1|43517.1|43531|43511|7
1653984580000|2022-05-31 08:09:40|43534.6|43514.6|43540|43520|43540|43520|43534.6|43514.6|0
1653984590000|2022-05-31 08:09:50|43541|43521|43542.5|43522.5|43545|43525|43540|43520|5
1653984600000|2022-05-31 08:10:00|43540|43520|43543.5|43523.5|43543.5|43523.5|43540|43520|4
1653984610000|2022-05-31 08:10:10|43542.5|43522.5|43537.1|43517.1|43545|43525|43537.1|43517.1|5
1653984620000|2022-05-31 08:10:20|43540|43520|43540|43520|43540|43520|43538.5|43518.5|1
1653984630000|2022-05-31 08:10:30|43537.1|43517.1|43535|43515|43538.9|43518.9|43535|43515|1
1653984640000|2022-05-31 08:10:40|43536|43516|43533.9|43513.9|43536|43516|43533.9|43513.9|1
1653984650000|2022-05-31 08:10:50|43532.5|43512.5|43532.5|43512.5|43533.5|43513.5|43532.5|43512.5|0
1653984670000|2022-05-31 08:11:10|43531.4|43511.4|43518.5|43498.5|43531.4|43511.4|43518.5|43498.5|9
1653984690000|2022-05-31 08:11:30|43516|43496|43518.5|43498.5|43521|43501|43516|43496|4
1653984700000|2022-05-31 08:11:40|43521|43501|43516.4|43496.4|43521|43501|43516.4|43496.4|2
1653984720000|2022-05-31 08:12:00|43510|43490|43508.5|43488.5|43510|43490|43507.5|43487.5|2
1653984730000|2022-05-31 08:12:10|43509.6|43489.6|43509.6|43489.6|43509.6|43489.6|43509.6|43489.6|1
1653984740000|2022-05-31 08:12:20|43512.1|43492.1|43511|43491|43512.1|43492.1|43511|43491|5
1653984750000|2022-05-31 08:12:30|43510|43490|43507.5|43487.5|43510|43490|43507.5|43487.5|1
1653984760000|2022-05-31 08:12:40|43508.5|43488.5|43500|43480|43508.5|43488.5|43500|43480|7
1653984770000|2022-05-31 08:12:50|43501.4|43481.4|43505|43485|43507.5|43487.5|43501.4|43481.4|7
1653984780000|2022-05-31 08:13:00|43506|43486|43505|43485|43507.5|43487.5|43505|43485|2
1653984790000|2022-05-31 08:13:10|43508.5|43488.5|43510|43490|43510|43490|43508.5|43488.5|2
1653984800000|2022-05-31 08:13:20|43511|43491|43520|43500|43521|43501|43511|43491|4
1653984810000|2022-05-31 08:13:30|43522.5|43502.5|43522.5|43502.5|43522.5|43502.5|43522.5|43502.5|1
1653984820000|2022-05-31 08:13:40|43523.5|43503.5|43523.9|43503.9|43525|43505|43523.5|43503.5|0
1653984830000|2022-05-31 08:13:50|43522.5|43502.5|43520|43500|43522.5|43502.5|43520|43500|1
1653984840000|2022-05-31 08:14:00|43522.5|43502.5|43521.4|43501.4|43525|43505|43521.4|43501.4|2
1653984850000|2022-05-31 08:14:10|43522.5|43502.5|43523.5|43503.5|43523.5|43503.5|43520|43500|1
1653984860000|2022-05-31 08:14:20|43525|43505|43525|43505|43525|43505|43525|43505|0
1653984870000|2022-05-31 08:14:30|43523.9|43503.9|43520|43500|43523.9|43503.9|43520|43500|1
1653984880000|2022-05-31 08:14:40|43515|43495|43516|43496|43517.5|43497.5|43515|43495|0
1653984890000|2022-05-31 08:14:50|43515|43495|43515|43495|43515|43495|43515|43495|1
1653984900000|2022-05-31 08:15:00|43517.5|43497.5|43515|43495|43517.5|43497.5|43515|43495|1
1653984910000|2022-05-31 08:15:10|43513.9|43493.9|43510|43490|43513.9|43493.9|43510|43490|3
1653984920000|2022-05-31 08:15:20|||||||||5
1653984930000|2022-05-31 08:15:30|||||||||1
1653984940000|2022-05-31 08:15:40|43513.5|43493.5|43517.5|43497.5|43517.5|43497.5|43513.5|43493.5|5
1653984960000|2022-05-31 08:16:00|43518.9|43498.9|43525|43505|43525|43505|43518.9|43498.9|4
1653984970000|2022-05-31 08:16:10|43527.5|43507.5|43527.5|43507.5|43527.5|43507.5|43527.5|43507.5|0
1653984980000|2022-05-31 08:16:20|43528.9|43508.9|43533.9|43513.9|43533.9|43513.9|43528.9|43508.9|1
1653984990000|2022-05-31 08:16:30|43531|43511|43531|43511|43531|43511|43531|43511|0
1653985000000|2022-05-31 08:16:40|43530|43510|43525|43505|43530|43510|43525|43505|2
1653985010000|2022-05-31 08:16:50|||||||||3
1653985020000|2022-05-31 08:17:00|43526|43506|43529.6|43509.6|43529.6|43509.6|43526|43506|3
1653985030000|2022-05-31 08:17:10|43531|43511|43535|43515|43535|43515|43531|43511|0
1653985040000|2022-05-31 08:17:20|43536|43516|43536|43516|43536|43516|43536|43516|2
1653985050000|2022-05-31 08:17:30|43535|43515|43535|43515|43536|43516|43535|43515|0
1653985060000|2022-05-31 08:17:40|43536|43516|43538.5|43518.5|43538.5|43518.5|43535|43515|0
1653985070000|2022-05-31 08:17:50|43540|43520|43536|43516|43540|43520|43536|43516|1
1653985080000|2022-05-31 08:18:00|43537.5|43517.5|43552.5|43532.5|43552.5|43532.5|43535|43515|18
1653985090000|2022-05-31 08:18:10|43550|43530|43550|43530|43552.5|43532.5|43550|43530|3
1653985100000|2022-05-31 08:18:20|43548.9|43528.9|43540|43520|43548.9|43528.9|43540|43520|3
1653985120000|2022-05-31 08:18:40|||||||||1
1653985130000|2022-05-31 08:18:50|43541.4|43521.4|43549.6|43529.6|43549.6|43529.6|43541.4|43521.4|2
1653985140000|2022-05-31 08:19:00|43552.1|43532.1|43555|43535|43555|43535|43552.1|43532.1|1
1653985150000|2022-05-31 08:19:10|43557.5|43537.5|43558.5|43538.5|43558.5|43538.5|43557.5|43537.5|5
1653985160000|2022-05-31 08:19:20|43560|43540|43567.1|43547.1|43567.1|43547.1|43560|43540|33
1653985170000|2022-05-31 08:19:30|43568.5|43548.5|43567.5|43547.5|43568.5|43548.5|43567.5|43547.5|4
1653985180000|2022-05-31 08:19:40|43566.4|43546.4|43562.1|43542.1|43566.4|43546.4|43562.1|43542.1|1
1653985190000|2022-05-31 08:19:50|43563.5|43543.5|43563.5|43543.5|43563.5|43543.5|43563.5|43543.5|6
1653985200000|2022-05-31 08:20:00|43566|43546|43577.1|43557.1|43577.1|43557.1|43563.5|43543.5|5
1653985210000|2022-05-31 08:20:10|43578.2|43558.2|43582.1|43562.1|43582.1|43562.1|43578.2|43558.2|3
1653985220000|2022-05-31 08:20:20|43583.5|43563.5|43576.4|43556.4|43585|43565|43576.4|43556.4|10
1653985230000|2022-05-31 08:20:30|43575|43555|43574.6|43554.6|43575|43555|43568.5|43548.5|1
1653985250000|2022-05-31 08:20:50|43573.5|43553.5|43577.1|43557.1|43577.1|43557.1|43573.5|43553.5|5
1653985260000|2022-05-31 08:21:00|43578.2|43558.2|43579.6|43559.6|43579.6|43559.6|43578.2|43558.2|8
1653985270000|2022-05-31 08:21:10|43580.7|43560.7|43579.6|43559.6|43581|43561|43579.6|43559.6|2
1653985280000|2022-05-31 08:21:20|43581|43561|43591|43571|43593.5|43573.5|43581|43561|4
1653985290000|2022-05-31 08:21:30|43593.5|43573.5|43594.6|43574.6|43594.6|43574.6|43593.5|43573.5|3
1653985300000|2022-05-31 08:21:40|43596|43576|43593.5|43573.5|43596|43576|43593.5|43573.5|6
1653985310000|2022-05-31 08:21:50|43592.5|43572.5|43588.9|43568.9|43595|43575|43588.9|43568.9|2
1653985320000|2022-05-31 08:22:00|43587.8|43567.8|43587.5|43567.5|43587.8|43567.8|43583.9|43563.9|6
1653985330000|2022-05-31 08:22:10|43588.5|43568.5|43588.5|43568.5|43588.5|43568.5|43588.5|43568.5|1
1653985340000|2022-05-31 08:22:20|43589.6|43569.6|43603.5|43583.5|43603.5|43583.5|43589.6|43569.6|4
1653985350000|2022-05-31 08:22:30|43602.1|43582.1|43602.1|43582.1|43603.5|43583.5|43602.1|43582.1|0
1653985360000|2022-05-31 08:22:40|43601|43581|43613.5|43593.5|43613.5|43593.5|43601|43581|10
1653985370000|2022-05-31 08:22:50|43614.6|43594.6|43616|43596|43617.1|43597.1|43613.5|43593.5|41
1653985380000|2022-05-31 08:23:00|43615|43595|43598.5|43578.5|43615|43595|43598.5|43578.5|7
1653985390000|2022-05-31 08:23:10|43597.5|43577.5|43578.5|43558.5|43597.5|43577.5|43578.5|43558.5|5
1653985400000|2022-05-31 08:23:20|43577.1|43557.1|43585.7|43565.7|43585.7|43565.7|43577.1|43557.1|5
1653985410000|2022-05-31 08:23:30|43588.5|43568.5|43591|43571|43591|43571|43588.5|43568.5|0
1653985420000|2022-05-31 08:23:40|43592.1|43572.1|43593.5|43573.5|43593.5|43573.5|43592.1|43572.1|3
1653985430000|2022-05-31 08:23:50|43591|43571|43591|43571|43591|43571|43591|43571|1
1653985440000|2022-05-31 08:24:00|43592.1|43572.1|43593.5|43573.5|43593.5|43573.5|43592.1|43572.1|6
1653985450000|2022-05-31 08:24:10|43595|43575|43596|43576|43596|43576|43593.5|43573.5|6
1653985460000|2022-05-31 08:24:20|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|1
1653985480000|2022-05-31 08:24:40|43592.5|43572.5|43577.1|43557.1|43592.5|43572.5|43577.1|43557.1|14
1653985490000|2022-05-31 08:24:50|43578.2|43558.2|43574.6|43554.6|43579.6|43559.6|43574.6|43554.6|2
1653985500000|2022-05-31 08:25:00|43576|43556|43577.1|43557.1|43577.1|43557.1|43576|43556|5
1653985530000|2022-05-31 08:25:30|43576|43556|43578.5|43558.5|43578.5|43558.5|43576|43556|3
1653985540000|2022-05-31 08:25:40|43579.6|43559.6|43583.2|43563.2|43583.2|43563.2|43579.6|43559.6|4
1653985550000|2022-05-31 08:25:50|43584.6|43564.6|43584.6|43564.6|43584.6|43564.6|43584.6|43564.6|0
1653985560000|2022-05-31 08:26:00|43585.7|43565.7|43586|43566|43586|43566|43583.5|43563.5|0
1653985570000|2022-05-31 08:26:10|43585|43565|43586|43566|43590|43570|43583.5|43563.5|1
1653985580000|2022-05-31 08:26:20|43588.5|43568.5|43591|43571|43591|43571|43588.5|43568.5|0
1653985590000|2022-05-31 08:26:30|43592.1|43572.1|43605|43585|43605|43585|43592.1|43572.1|2
1653985600000|2022-05-31 08:26:40|43603.5|43583.5|43602.1|43582.1|43606|43586|43599.6|43579.6|3
1653985620000|2022-05-31 08:27:00|43601|43581|43597.1|43577.1|43601|43581|43597.1|43577.1|0
1653985630000|2022-05-31 08:27:10|43601|43581|43607.1|43587.1|43607.1|43587.1|43601|43581|7
1653985640000|2022-05-31 08:27:20|43608.5|43588.5|43623.5|43603.5|43623.5|43603.5|43608.5|43588.5|9
1653985650000|2022-05-31 08:27:30|43622.1|43602.1|43627.1|43607.1|43627.1|43607.1|43622.1|43602.1|1
1653985660000|2022-05-31 08:27:40|43623.5|43603.5|43628.5|43608.5|43628.5|43608.5|43623.5|43603.5|14
1653985670000|2022-05-31 08:27:50|43629.6|43609.6|43621|43601|43631|43611|43619.6|43599.6|1
1653985680000|2022-05-31 08:28:00|43619.6|43599.6|43618.5|43598.5|43622.1|43602.1|43618.2|43598.2|5
1653985690000|2022-05-31 08:28:10|43617.5|43597.5|43609.6|43589.6|43617.5|43597.5|43609.6|43589.6|2
1653985700000|2022-05-31 08:28:20|43608.5|43588.5|43598.5|43578.5|43609.6|43589.6|43598.5|43578.5|12
1653985720000|2022-05-31 08:28:40|43600.7|43580.7|43603.5|43583.5|43607.1|43587.1|43600.7|43580.7|0
1653985730000|2022-05-31 08:28:50|43604.6|43584.6|43608.5|43588.5|43608.5|43588.5|43604.6|43584.6|1
1653985740000|2022-05-31 08:29:00|43606|43586|43603.5|43583.5|43608.5|43588.5|43603.5|43583.5|3
1653985750000|2022-05-31 08:29:10|43602.5|43582.5|43601|43581|43602.5|43582.5|43601|43581|3
1653985760000|2022-05-31 08:29:20|43602.1|43582.1|43602.1|43582.1|43603.5|43583.5|43599.6|43579.6|1
1653985770000|2022-05-31 08:29:30|43603.5|43583.5|43599.6|43579.6|43603.5|43583.5|43599.6|43579.6|0
1653985780000|2022-05-31 08:29:40|43598.5|43578.5|43600.7|43580.7|43600.7|43580.7|43598.5|43578.5|0
1653985790000|2022-05-31 08:29:50|43602.1|43582.1|43603.5|43583.5|43603.5|43583.5|43602.1|43582.1|0
1653985800000|2022-05-31 08:30:00|43602.1|43582.1|43611|43591|43613.5|43593.5|43602.1|43582.1|3
1653985810000|2022-05-31 08:30:10|43610|43590|43611|43591|43611|43591|43608.5|43588.5|0
1653985820000|2022-05-31 08:30:20|43608.5|43588.5|43608.5|43588.5|43608.5|43588.5|43608.5|43588.5|1
1653985830000|2022-05-31 08:30:30|43610.7|43590.7|43613.5|43593.5|43613.5|43593.5|43610.7|43590.7|0
1653985840000|2022-05-31 08:30:40|43612.5|43592.5|43613.5|43593.5|43613.5|43593.5|43611|43591|3
1653985850000|2022-05-31 08:30:50|43612.5|43592.5|43613.5|43593.5|43613.5|43593.5|43611|43591|0
1653985860000|2022-05-31 08:31:00|43614.6|43594.6|43613.5|43593.5|43616|43596|43613.5|43593.5|0
1653985870000|2022-05-31 08:31:10|43612.5|43592.5|43610|43590|43612.5|43592.5|43610|43590|1
1653985880000|2022-05-31 08:31:20|43608.5|43588.5|43606|43586|43608.5|43588.5|43603.5|43583.5|8
1653985890000|2022-05-31 08:31:30|43602.1|43582.1|43602.1|43582.1|43602.1|43582.1|43602.1|43582.1|2
1653985900000|2022-05-31 08:31:40|43601|43581|43601|43581|43601|43581|43601|43581|1
1653985910000|2022-05-31 08:31:50|||||||||9
1653985920000|2022-05-31 08:32:00|43600|43580|43606|43586|43606|43586|43598.5|43578.5|6
1653985930000|2022-05-31 08:32:10|||||||||2
1653985940000|2022-05-31 08:32:20|43603.5|43583.5|43606|43586|43606|43586|43603.5|43583.5|1
1653985950000|2022-05-31 08:32:30|43605|43585|43603.5|43583.5|43606|43586|43603.5|43583.5|1
1653985960000|2022-05-31 08:32:40|43602.1|43582.1|43602.1|43582.1|43602.1|43582.1|43602.1|43582.1|2
1653985980000|2022-05-31 08:33:00|43600.7|43580.7|43600.7|43580.7|43602.1|43582.1|43600.7|43580.7|0
1653985990000|2022-05-31 08:33:10|43602.1|43582.1|43607.1|43587.1|43607.1|43587.1|43600.7|43580.7|8
1653986000000|2022-05-31 08:33:20|43612.1|43592.1|43612.1|43592.1|43612.1|43592.1|43612.1|43592.1|1
1653986030000|2022-05-31 08:33:50|43611|43591|43608.5|43588.5|43611|43591|43607.5|43587.5|8
1653986040000|2022-05-31 08:34:00|43610|43590|43610|43590|43610|43590|43610|43590|1
1653986050000|2022-05-31 08:34:10|43611|43591|43611|43591|43613.5|43593.5|43611|43591|6
1653986060000|2022-05-31 08:34:20|43612.1|43592.1|43613.5|43593.5|43613.5|43593.5|43611|43591|0
1653986070000|2022-05-31 08:34:30|43611|43591|43613.5|43593.5|43613.5|43593.5|43611|43591|1
1653986090000|2022-05-31 08:34:50|43614.6|43594.6|43617.1|43597.1|43617.1|43597.1|43614.6|43594.6|5
1653986100000|2022-05-31 08:35:00|43619.6|43599.6|43619.6|43599.6|43619.6|43599.6|43619.6|43599.6|2
1653986110000|2022-05-31 08:35:10|43621|43601|43628.5|43608.5|43630.7|43610.7|43621|43601|6
1653986130000|2022-05-31 08:35:30|43627.1|43607.1|43631|43611|43631|43611|43627.1|43607.1|0
1653986140000|2022-05-31 08:35:40|||||||||5
1653986150000|2022-05-31 08:35:50|43628.5|43608.5|43628.5|43608.5|43628.5|43608.5|43628.5|43608.5|2
1653986160000|2022-05-31 08:36:00|43627.1|43607.1|43627.1|43607.1|43628.5|43608.5|43627.1|43607.1|0
1653986170000|2022-05-31 08:36:10|43626|43606|43626|43606|43626|43606|43626|43606|2
1653986180000|2022-05-31 08:36:20|43623.5|43603.5|43622.1|43602.1|43623.5|43603.5|43622.1|43602.1|1
1653986190000|2022-05-31 08:36:30|43620.7|43600.7|43620.7|43600.7|43622.1|43602.1|43620.7|43600.7|0
1653986200000|2022-05-31 08:36:40|43622.1|43602.1|43617.1|43597.1|43622.1|43602.1|43617.1|43597.1|3
1653986210000|2022-05-31 08:36:50|43621|43601|43626.8|43606.8|43626.8|43606.8|43619.6|43599.6|25
1653986220000|2022-05-31 08:37:00|43632.5|43612.5|43642.5|43622.5|43642.5|43622.5|43632.5|43612.5|7
1653986230000|2022-05-31 08:37:10|43643.5|43623.5|43656|43636|43656|43636|43643.5|43623.5|33
1653986240000|2022-05-31 08:37:20|43657.5|43637.5|43660|43640|43660|43640|43657.5|43637.5|1
1653986250000|2022-05-31 08:37:30|43661|43641|43659.6|43639.6|43661|43641|43657.1|43637.1|51
1653986260000|2022-05-31 08:37:40|43660|43640|43657.1|43637.1|43662.5|43642.5|43653.5|43633.5|12
1653986270000|2022-05-31 08:37:50|||||||||2
1653986280000|2022-05-31 08:38:00|43659.6|43639.6|43663.5|43643.5|43663.5|43643.5|43659.6|43639.6|12
1653986290000|2022-05-31 08:38:10|43662.1|43642.1|43666|43646|43666|43646|43662.1|43642.1|9
1653986300000|2022-05-31 08:38:20|43662.1|43642.1|43661|43641|43663.5|43643.5|43661|43641|7
1653986310000|2022-05-31 08:38:30|43658.5|43638.5|43658.5|43638.5|43658.5|43638.5|43658.5|43638.5|3
1653986320000|2022-05-31 08:38:40|43656|43636|43652.1|43632.1|43656|43636|43652.1|43632.1|1
1653986330000|2022-05-31 08:38:50|43650.7|43630.7|43652.1|43632.1|43652.1|43632.1|43650.7|43630.7|0
1653986340000|2022-05-31 08:39:00|43651|43631|43646|43626|43651|43631|43646|43626|7
1653986350000|2022-05-31 08:39:10|43643.5|43623.5|43641|43621|43643.5|43623.5|43641|43621|2
1653986360000|2022-05-31 08:39:20|43638.5|43618.5|43636|43616|43638.5|43618.5|43636|43616|8
1653986370000|2022-05-31 08:39:30|43637.1|43617.1|43638.2|43618.2|43638.2|43618.2|43637.1|43617.1|0
1653986380000|2022-05-31 08:39:40|43641|43621|43643.5|43623.5|43644.6|43624.6|43641|43621|0
1653986390000|2022-05-31 08:39:50|43646|43626|43651|43631|43651|43631|43646|43626|1
1653986400000|2022-05-31 08:40:00|43652.1|43632.1|43653.5|43633.5|43653.5|43633.5|43652.1|43632.1|0
1653986410000|2022-05-31 08:40:10|43652.5|43632.5|43651|43631|43652.5|43632.5|43651|43631|0
1653986420000|2022-05-31 08:40:20|43652.1|43632.1|43652.1|43632.1|43652.5|43632.5|43650.7|43630.7|1
1653986430000|2022-05-31 08:40:30|43651|43631|43649.6|43629.6|43651|43631|43649.6|43629.6|1
1653986440000|2022-05-31 08:40:40|43651|43631|43653.5|43633.5|43653.5|43633.5|43651|43631|3
1653986450000|2022-05-31 08:40:50|43652.5|43632.5|43653.5|43633.5|43653.5|43633.5|43651|43631|0
1653986460000|2022-05-31 08:41:00|43652.5|43632.5|43676.8|43656.8|43676.8|43656.8|43652.5|43632.5|24
1653986470000|2022-05-31 08:41:10|43674.3|43654.3|43673.2|43653.2|43674.3|43654.3|43673.2|43653.2|3
1653986480000|2022-05-31 08:41:20|43674.3|43654.3|43674.3|43654.3|43674.3|43654.3|43674.3|43654.3|4
1653986490000|2022-05-31 08:41:30|43676.8|43656.8|43701|43681|43701|43681|43676.8|43656.8|38
1653986500000|2022-05-31 08:41:40|43699.6|43679.6|43699.6|43679.6|43703.5|43683.5|43698.5|43678.5|26
1653986510000|2022-05-31 08:41:50|43697.5|43677.5|43692.1|43672.1|43697.5|43677.5|43692.1|43672.1|13
1653986520000|2022-05-31 08:42:00|43693.5|43673.5|43693.5|43673.5|43693.5|43673.5|43691|43671|2
1653986530000|2022-05-31 08:42:10|43693.6|43673.6|43696.1|43676.1|43696.1|43676.1|43693.6|43673.6|4
1653986540000|2022-05-31 08:42:20|43693.6|43673.6|43693.6|43673.6|43697.1|43677.1|43690.7|43670.7|16
1653986550000|2022-05-31 08:42:30|43695|43675|43703.6|43683.6|43703.6|43683.6|43695|43675|6
1653986560000|2022-05-31 08:42:40|43702.1|43682.1|43702.1|43682.1|43702.1|43682.1|43702.1|43682.1|5
1653986570000|2022-05-31 08:42:50|43699.6|43679.6|43698.6|43678.6|43699.6|43679.6|43696.1|43676.1|7
1653986580000|2022-05-31 08:43:00|43697.5|43677.5|43693.6|43673.6|43697.5|43677.5|43693.6|43673.6|12
1653986590000|2022-05-31 08:43:10|43694.6|43674.6|43704.6|43684.6|43704.6|43684.6|43694.6|43674.6|3
1653986600000|2022-05-31 08:43:20|43707.1|43687.1|43707.1|43687.1|43707.1|43687.1|43707.1|43687.1|2
1653986610000|2022-05-31 08:43:30|43709.6|43689.6|43708.6|43688.6|43711.1|43691.1|43707.1|43687.1|10
1653986620000|2022-05-31 08:43:40|43709.6|43689.6|43708.6|43688.6|43709.6|43689.6|43708.6|43688.6|4
1653986630000|2022-05-31 08:43:50|43705|43685|43688.6|43668.6|43705|43685|43688.6|43668.6|9
1653986640000|2022-05-31 08:44:00|43687.1|43667.1|43689.6|43669.6|43689.6|43669.6|43684.6|43664.6|4
1653986650000|2022-05-31 08:44:10|43688.6|43668.6|43687.1|43667.1|43688.6|43668.6|43687.1|43667.1|6
1653986660000|2022-05-31 08:44:20|43686.1|43666.1|43693.6|43673.6|43693.6|43673.6|43686.1|43666.1|1
1653986670000|2022-05-31 08:44:30|43692.5|43672.5|43688.6|43668.6|43692.5|43672.5|43688.6|43668.6|3
1653986680000|2022-05-31 08:44:40|43687.5|43667.5|43682.5|43662.5|43687.5|43667.5|43682.5|43662.5|2
1653986690000|2022-05-31 08:44:50|43678.6|43658.6|43677.5|43657.5|43678.6|43658.6|43677.5|43657.5|4
1653986700000|2022-05-31 08:45:00|43676.1|43656.1|43678.6|43658.6|43678.6|43658.6|43676.1|43656.1|1
1653986710000|2022-05-31 08:45:10|43681.1|43661.1|43678.6|43658.6|43681.1|43661.1|43678.6|43658.6|8
1653986720000|2022-05-31 08:45:20|||||||||3
1653986730000|2022-05-31 08:45:30|43677.1|43657.1|43669.6|43649.6|43677.1|43657.1|43669.6|43649.6|3
1653986740000|2022-05-31 08:45:40|43668.6|43648.6|43664.6|43644.6|43668.6|43648.6|43662.1|43642.1|3
1653986750000|2022-05-31 08:45:50|43663.6|43643.6|43663.6|43643.6|43665.7|43645.7|43663.6|43643.6|9
1653986760000|2022-05-31 08:46:00|43661.1|43641.1|43660|43640|43661.1|43641.1|43660|43640|6
1653986770000|2022-05-31 08:46:10|43658.6|43638.6|43663.2|43643.2|43663.2|43643.2|43658.6|43638.6|5
1653986790000|2022-05-31 08:46:30|43660.7|43640.7|43658.6|43638.6|43660.7|43640.7|43658.6|43638.6|7
1653986800000|2022-05-31 08:46:40|43656.1|43636.1|43655|43635|43656.1|43636.1|43655|43635|2
1653986810000|2022-05-31 08:46:50|43653.6|43633.6|43652.1|43632.1|43653.6|43633.6|43652.1|43632.1|0
1653986820000|2022-05-31 08:47:00|43653.6|43633.6|43648.6|43628.6|43653.6|43633.6|43648.6|43628.6|2
1653986830000|2022-05-31 08:47:10|||||||||1
1653986840000|2022-05-31 08:47:20|||||||||1
1653986850000|2022-05-31 08:47:30|43646.4|43626.4|43642.8|43622.8|43646.4|43626.4|43642.8|43622.8|7
1653986860000|2022-05-31 08:47:40|43641.4|43621.4|43643.6|43623.6|43643.6|43623.6|43641.1|43621.1|3
1653986870000|2022-05-31 08:47:50|43645|43625|43650|43630|43653.6|43633.6|43645|43625|1
1653986880000|2022-05-31 08:48:00|43648.6|43628.6|43653.6|43633.6|43653.6|43633.6|43648.6|43628.6|0
1653986910000|2022-05-31 08:48:30|||||||||4
1653986920000|2022-05-31 08:48:40|||||||||1
1653986940000|2022-05-31 08:49:00|43654.6|43634.6|43653.6|43633.6|43654.6|43634.6|43653.6|43633.6|1
1653986950000|2022-05-31 08:49:10|43652.5|43632.5|43643.6|43623.6|43652.5|43632.5|43643.6|43623.6|1
1653986960000|2022-05-31 08:49:20|43642.5|43622.5|43640.7|43620.7|43643.6|43623.6|43638.6|43618.6|4
1653986970000|2022-05-31 08:49:30|43642.1|43622.1|43639.6|43619.6|43642.1|43622.1|43639.6|43619.6|0
1653986980000|2022-05-31 08:49:40|43638.6|43618.6|43638.6|43618.6|43639.6|43619.6|43638.6|43618.6|0
1653986990000|2022-05-31 08:49:50|43639.6|43619.6|43642.1|43622.1|43642.1|43622.1|43639.6|43619.6|1
1653987000000|2022-05-31 08:50:00|43638.6|43618.6|43642.1|43622.1|43642.1|43622.1|43638.6|43618.6|1
1653987010000|2022-05-31 08:50:10|43641.1|43621.1|43642.1|43622.1|43642.1|43622.1|43638.6|43618.6|1
1653987020000|2022-05-31 08:50:20|43641.1|43621.1|43641.1|43621.1|43641.1|43621.1|43641.1|43621.1|1
1653987030000|2022-05-31 08:50:30|43642.1|43622.1|43641.1|43621.1|43642.1|43622.1|43638.6|43618.6|2
1653987050000|2022-05-31 08:50:50|43638.6|43618.6|43642.1|43622.1|43642.1|43622.1|43638.6|43618.6|2
1653987060000|2022-05-31 08:51:00|||||||||2
1653987070000|2022-05-31 08:51:10|43638.6|43618.6|43633.6|43613.6|43638.6|43618.6|43633.6|43613.6|3
1653987080000|2022-05-31 08:51:20|43634.6|43614.6|43631.1|43611.1|43634.6|43614.6|43631.1|43611.1|2
1653987090000|2022-05-31 08:51:30|43628.6|43608.6|43628.6|43608.6|43628.6|43608.6|43628.6|43608.6|1
1653987100000|2022-05-31 08:51:40|43626.1|43606.1|43614.6|43594.6|43626.1|43606.1|43613.6|43593.6|6
1653987110000|2022-05-31 08:51:50|43613.6|43593.6|43613.6|43593.6|43613.6|43593.6|43613.6|43593.6|0
1653987120000|2022-05-31 08:52:00|43616.1|43596.1|43616.1|43596.1|43616.1|43596.1|43616.1|43596.1|6
1653987130000|2022-05-31 08:52:10|43617.1|43597.1|43632.1|43612.1|43632.1|43612.1|43617.1|43597.1|2
1653987140000|2022-05-31 08:52:20|43629.6|43609.6|43623.9|43603.9|43629.6|43609.6|43623.9|43603.9|7
1653987150000|2022-05-31 08:52:30|43623.6|43603.6|43628.6|43608.6|43628.6|43608.6|43623.6|43603.6|8
1653987160000|2022-05-31 08:52:40|43625|43605|43622.1|43602.1|43625|43605|43620.7|43600.7|3
1653987170000|2022-05-31 08:52:50|43623.6|43603.6|43621.1|43601.1|43623.6|43603.6|43619.6|43599.6|0
1653987180000|2022-05-31 08:53:00|43618.6|43598.6|43623.6|43603.6|43623.6|43603.6|43618.6|43598.6|1
1653987190000|2022-05-31 08:53:10|43622.5|43602.5|43621.1|43601.1|43622.5|43602.5|43621.1|43601.1|0
1653987200000|2022-05-31 08:53:20|43623.6|43603.6|43623.6|43603.6|43623.6|43603.6|43623.6|43603.6|0
1653987210000|2022-05-31 08:53:30|43622.5|43602.5|43618.6|43598.6|43622.5|43602.5|43618.6|43598.6|1
1653987220000|2022-05-31 08:53:40|43622.5|43602.5|43636.4|43616.4|43637.5|43617.5|43622.5|43602.5|6
1653987230000|2022-05-31 08:53:50|43637.5|43617.5|43633.6|43613.6|43637.5|43617.5|43633.6|43613.6|0
1653987240000|2022-05-31 08:54:00|43631.1|43611.1|43631.1|43611.1|43631.1|43611.1|43631.1|43611.1|0
1653987250000|2022-05-31 08:54:10|43628.9|43608.9|43628.6|43608.6|43628.9|43608.9|43626.1|43606.1|2
1653987260000|2022-05-31 08:54:20|43626.1|43606.1|43628.6|43608.6|43628.6|43608.6|43626.1|43606.1|0
1653987280000|2022-05-31 08:54:40|43631.1|43611.1|43636.1|43616.1|43637.5|43617.5|43631.1|43611.1|9
1653987290000|2022-05-31 08:54:50|43633.6|43613.6|43628.6|43608.6|43633.6|43613.6|43623.6|43603.6|2
1653987300000|2022-05-31 08:55:00|43627.5|43607.5|43621.1|43601.1|43628.6|43608.6|43621.1|43601.1|0
1653987310000|2022-05-31 08:55:10|43620|43600|43616.1|43596.1|43620|43600|43616.1|43596.1|0
1653987320000|2022-05-31 08:55:20|43613.6|43593.6|43613.6|43593.6|43613.6|43593.6|43613.6|43593.6|2
1653987350000|2022-05-31 08:55:50|43612.5|43592.5|43603.6|43583.6|43612.5|43592.5|43603.6|43583.6|8
1653987360000|2022-05-31 08:56:00|43602.5|43582.5|43598.6|43578.6|43602.5|43582.5|43598.6|43578.6|0
1653987370000|2022-05-31 08:56:10|43601.1|43581.1|43601.1|43581.1|43601.1|43581.1|43601.1|43581.1|0
1653987380000|2022-05-31 08:56:20|43600|43580|43600|43580|43600|43580|43600|43580|1
1653987390000|2022-05-31 08:56:30|43598.6|43578.6|43593.6|43573.6|43598.6|43578.6|43593.6|43573.6|7
1653987400000|2022-05-31 08:56:40|43592.5|43572.5|43590|43570|43592.5|43572.5|43590|43570|5
1653987410000|2022-05-31 08:56:50|43587.5|43567.5|43587.5|43567.5|43587.5|43567.5|43587.5|43567.5|0
1653987420000|2022-05-31 08:57:00|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|0
1653987430000|2022-05-31 08:57:10|43587.5|43567.5|43582.5|43562.5|43587.5|43567.5|43582.5|43562.5|8
1653987440000|2022-05-31 08:57:20|43583.6|43563.6|43586.1|43566.1|43586.1|43566.1|43583.6|43563.6|0
1653987450000|2022-05-31 08:57:30|43587.1|43567.1|43586.1|43566.1|43587.1|43567.1|43586.1|43566.1|1
1653987460000|2022-05-31 08:57:40|43583.6|43563.6|43583.6|43563.6|43583.6|43563.6|43583.6|43563.6|0
1653987480000|2022-05-31 08:58:00|43581.1|43561.1|43581.1|43561.1|43581.1|43561.1|43581.1|43561.1|0
1653987490000|2022-05-31 08:58:10|43580|43560|43578.6|43558.6|43580|43560|43578.6|43558.6|2
1653987500000|2022-05-31 08:58:20|43572.5|43552.5|43576.1|43556.1|43576.1|43556.1|43568.6|43548.6|12
1653987510000|2022-05-31 08:58:30|43573.6|43553.6|43576.1|43556.1|43578.6|43558.6|43573.6|43553.6|4
1653987520000|2022-05-31 08:58:40|43577.1|43557.1|43578.6|43558.6|43578.6|43558.6|43577.1|43557.1|0
1653987530000|2022-05-31 08:58:50|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|3
1653987550000|2022-05-31 08:59:10|43580.7|43560.7|43588.6|43568.6|43588.6|43568.6|43580.7|43560.7|4
1653987560000|2022-05-31 08:59:20|43589.6|43569.6|43593.2|43573.2|43594.3|43574.3|43589.6|43569.6|2
1653987570000|2022-05-31 08:59:30|43594.3|43574.3|43594.3|43574.3|43594.3|43574.3|43593.2|43573.2|0
1653987580000|2022-05-31 08:59:40|43595.4|43575.4|43593.2|43573.2|43595.4|43575.4|43593.2|43573.2|2
1653987590000|2022-05-31 08:59:50|43594.3|43574.3|43593.2|43573.2|43594.3|43574.3|43593.2|43573.2|0
1653987600000|2022-05-31 09:00:00|43592.1|43572.1|43586.1|43566.1|43593.2|43573.2|43586.1|43566.1|5
1653987610000|2022-05-31 09:00:10|43587.1|43567.1|43591.1|43571.1|43591.1|43571.1|43587.1|43567.1|2
1653987620000|2022-05-31 09:00:20|43592.1|43572.1|43596.1|43576.1|43596.1|43576.1|43591.1|43571.1|3
1653987630000|2022-05-31 09:00:30|43593.6|43573.6|43588.6|43568.6|43593.6|43573.6|43586.1|43566.1|4
1653987640000|2022-05-31 09:00:40|43587.5|43567.5|43572.5|43552.5|43587.5|43567.5|43571.4|43551.4|4
1653987650000|2022-05-31 09:00:50|43571.4|43551.4|43551.1|43531.1|43571.4|43551.4|43551.1|43531.1|3
1653987660000|2022-05-31 09:01:00|43550|43530|43545|43525|43550|43530|43543.6|43523.6|4
1653987670000|2022-05-31 09:01:10|43542.8|43522.8|43543.6|43523.6|43543.6|43523.6|43538.6|43518.6|9
1653987680000|2022-05-31 09:01:20|43541.1|43521.1|43541.1|43521.1|43543.6|43523.6|43541.1|43521.1|2
1653987690000|2022-05-31 09:01:30|43542.1|43522.1|43543.6|43523.6|43543.6|43523.6|43542.1|43522.1|1
1653987700000|2022-05-31 09:01:40|43542.5|43522.5|43542.1|43522.1|43543.6|43523.6|43542.1|43522.1|8
1653987710000|2022-05-31 09:01:50|43543.6|43523.6|43548.6|43528.6|43548.6|43528.6|43543.6|43523.6|1
1653987720000|2022-05-31 09:02:00|43549.6|43529.6|43544.6|43524.6|43549.6|43529.6|43543.6|43523.6|2
1653987730000|2022-05-31 09:02:10|43546.1|43526.1|43541.1|43521.1|43546.1|43526.1|43541.1|43521.1|4
1653987740000|2022-05-31 09:02:20|43538.6|43518.6|43538.6|43518.6|43538.6|43518.6|43538.6|43518.6|0
1653987750000|2022-05-31 09:02:30|43539.6|43519.6|43541.1|43521.1|43541.1|43521.1|43539.6|43519.6|1
1653987760000|2022-05-31 09:02:40|43543.6|43523.6|43547.5|43527.5|43548.9|43528.9|43543.6|43523.6|3
1653987770000|2022-05-31 09:02:50|43548.6|43528.6|43551.1|43531.1|43553.6|43533.6|43548.6|43528.6|2
1653987780000|2022-05-31 09:03:00|43547.5|43527.5|43547.5|43527.5|43547.5|43527.5|43547.5|43527.5|1
1653987790000|2022-05-31 09:03:10|43546.1|43526.1|43536.1|43516.1|43546.1|43526.1|43536.1|43516.1|3
1653987800000|2022-05-31 09:03:20|43534.6|43514.6|43532.5|43512.5|43536.1|43516.1|43531.1|43511.1|3
1653987810000|2022-05-31 09:03:30|43531.1|43511.1|43533.6|43513.6|43533.6|43513.6|43531.1|43511.1|0
1653987820000|2022-05-31 09:03:40|43534.6|43514.6|43539.6|43519.6|43539.6|43519.6|43534.6|43514.6|0
1653987830000|2022-05-31 09:03:50|43540.7|43520.7|43546.4|43526.4|43546.4|43526.4|43540.7|43520.7|1
1653987840000|2022-05-31 09:04:00|43542.5|43522.5|43531.4|43511.4|43542.5|43522.5|43531.4|43511.4|6
1653987850000|2022-05-31 09:04:10|43530.4|43510.4|43523.9|43503.9|43530.4|43510.4|43523.9|43503.9|2
1653987860000|2022-05-31 09:04:20|43522.9|43502.9|43521.4|43501.4|43522.9|43502.9|43521.4|43501.4|3
1653987870000|2022-05-31 09:04:30|43520.4|43500.4|43518.9|43498.9|43520.4|43500.4|43518.9|43498.9|0
1653987880000|2022-05-31 09:04:40|43520|43500|43521.4|43501.4|43521.4|43501.4|43520|43500|3
1653987900000|2022-05-31 09:05:00|43522.5|43502.5|43522.9|43502.9|43525.4|43505.4|43522.5|43502.5|8
1653987910000|2022-05-31 09:05:10|43521.4|43501.4|43516.4|43496.4|43521.4|43501.4|43516.4|43496.4|5
1653987920000|2022-05-31 09:05:20|43518.9|43498.9|43518.9|43498.9|43518.9|43498.9|43518.9|43498.9|10
1653987930000|2022-05-31 09:05:30|||||||||1
1653987940000|2022-05-31 09:05:40|43517.9|43497.9|43518.9|43498.9|43518.9|43498.9|43516.4|43496.4|1
1653987950000|2022-05-31 09:05:50|43522.9|43502.9|43527.9|43507.9|43527.9|43507.9|43522.9|43502.9|0
1653987960000|2022-05-31 09:06:00|43531.4|43511.4|43531.4|43511.4|43532.9|43512.9|43531.4|43511.4|3
1653987970000|2022-05-31 09:06:10|||||||||2
1653987980000|2022-05-31 09:06:20|43528.9|43508.9|43523.9|43503.9|43528.9|43508.9|43523.9|43503.9|9
1653987990000|2022-05-31 09:06:30|43522.9|43502.9|43522.9|43502.9|43522.9|43502.9|43522.9|43502.9|0
1653988000000|2022-05-31 09:06:40|43523.9|43503.9|43521.4|43501.4|43523.9|43503.9|43521.4|43501.4|0
1653988010000|2022-05-31 09:06:50|43520.4|43500.4|43518.9|43498.9|43520.4|43500.4|43518.9|43498.9|0
1653988020000|2022-05-31 09:07:00|43520|43500|43521.4|43501.4|43522.5|43502.5|43520|43500|2
1653988040000|2022-05-31 09:07:20|43523.9|43503.9|43518.9|43498.9|43523.9|43503.9|43517.9|43497.9|1
1653988050000|2022-05-31 09:07:30|43520|43500|43520|43500|43521.4|43501.4|43518.9|43498.9|0
1653988060000|2022-05-31 09:07:40|43521.4|43501.4|43521.4|43501.4|43521.4|43501.4|43516.4|43496.4|3
1653988080000|2022-05-31 09:08:00|43518.9|43498.9|43522.5|43502.5|43522.5|43502.5|43518.9|43498.9|6
1653988090000|2022-05-31 09:08:10|43525|43505|43525|43505|43526.4|43506.4|43525|43505|0
1653988100000|2022-05-31 09:08:20|43526.1|43506.1|43527.5|43507.5|43527.5|43507.5|43526.1|43506.1|0
1653988110000|2022-05-31 09:08:30|43532.9|43512.9|43532.9|43512.9|43533.9|43513.9|43532.9|43512.9|5
1653988120000|2022-05-31 09:08:40|43531.8|43511.8|43521.4|43501.4|43531.8|43511.8|43521.4|43501.4|3
1653988130000|2022-05-31 09:08:50|43520.4|43500.4|43520.4|43500.4|43520.4|43500.4|43520.4|43500.4|2
1653988140000|2022-05-31 09:09:00|43518.9|43498.9|43516.4|43496.4|43518.9|43498.9|43516.4|43496.4|0
1653988160000|2022-05-31 09:09:20|43520.4|43500.4|43516.4|43496.4|43520.4|43500.4|43516.4|43496.4|2
1653988170000|2022-05-31 09:09:30|43515.4|43495.4|43515.4|43495.4|43515.4|43495.4|43515.4|43495.4|3
1653988180000|2022-05-31 09:09:40|43513.9|43493.9|43497.5|43477.5|43513.9|43493.9|43497.5|43477.5|11
1653988190000|2022-05-31 09:09:50|43490|43470|43487.5|43467.5|43490|43470|43487.5|43467.5|16
1653988200000|2022-05-31 09:10:00|43485.4|43465.4|43487.9|43467.9|43487.9|43467.9|43480.4|43460.4|23
1653988210000|2022-05-31 09:10:10|43488.9|43468.9|43496.8|43476.8|43496.8|43476.8|43488.9|43468.9|1
1653988220000|2022-05-31 09:10:20|43497.5|43477.5|43501.4|43481.4|43501.4|43481.4|43497.5|43477.5|3
1653988230000|2022-05-31 09:10:30|43500.4|43480.4|43498.9|43478.9|43501.4|43481.4|43497.5|43477.5|1
1653988240000|2022-05-31 09:10:40|43497.5|43477.5|43495.4|43475.4|43497.9|43477.9|43495.4|43475.4|1
1653988250000|2022-05-31 09:10:50|43496.4|43476.4|43496.4|43476.4|43496.4|43476.4|43496.4|43476.4|2
1653988260000|2022-05-31 09:11:00|43497.9|43477.9|43495.4|43475.4|43497.9|43477.9|43493.9|43473.9|4
1653988270000|2022-05-31 09:11:10|43491.4|43471.4|43492.9|43472.9|43495.4|43475.4|43491.4|43471.4|10
1653988280000|2022-05-31 09:11:20|43491.4|43471.4|43488.9|43468.9|43491.4|43471.4|43488.6|43468.6|1
1653988290000|2022-05-31 09:11:30|43487.5|43467.5|43487.5|43467.5|43487.5|43467.5|43487.5|43467.5|0
1653988300000|2022-05-31 09:11:40|43488.9|43468.9|43487.9|43467.9|43488.9|43468.9|43487.9|43467.9|0
1653988310000|2022-05-31 09:11:50|43486.4|43466.4|43486.4|43466.4|43487.9|43467.9|43486.4|43466.4|2
1653988320000|2022-05-31 09:12:00|43483.9|43463.9|43485.4|43465.4|43486.8|43466.8|43483.9|43463.9|3
1653988330000|2022-05-31 09:12:10|43486.8|43466.8|43486.4|43466.4|43487.9|43467.9|43485.4|43465.4|1
1653988340000|2022-05-31 09:12:20|43485.4|43465.4|43490|43470|43490|43470|43485.4|43465.4|1
1653988350000|2022-05-31 09:12:30|43487.9|43467.9|43487.9|43467.9|43487.9|43467.9|43487.9|43467.9|3
1653988360000|2022-05-31 09:12:40|||||||||1
1653988370000|2022-05-31 09:12:50|43484.3|43464.3|43482.9|43462.9|43484.3|43464.3|43482.9|43462.9|2
1653988380000|2022-05-31 09:13:00|43486.4|43466.4|43486.4|43466.4|43486.4|43466.4|43486.4|43466.4|1
1653988390000|2022-05-31 09:13:10|43483.9|43463.9|43487.9|43467.9|43487.9|43467.9|43483.9|43463.9|2
1653988400000|2022-05-31 09:13:20|43489.3|43469.3|43487.9|43467.9|43489.3|43469.3|43487.9|43467.9|0
1653988410000|2022-05-31 09:13:30|43488.9|43468.9|43491.4|43471.4|43493.9|43473.9|43488.9|43468.9|1
1653988430000|2022-05-31 09:13:50|||||||||1
1653988440000|2022-05-31 09:14:00|43492.9|43472.9|43496.4|43476.4|43496.4|43476.4|43492.9|43472.9|6
1653988460000|2022-05-31 09:14:20|43495|43475|43492.5|43472.5|43495|43475|43492.5|43472.5|0
1653988470000|2022-05-31 09:14:30|43491.4|43471.4|43490|43470|43491.4|43471.4|43490|43470|1
1653988480000|2022-05-31 09:14:40|43488.9|43468.9|43488.9|43468.9|43488.9|43468.9|43488.9|43468.9|1
1653988500000|2022-05-31 09:15:00|43487.9|43467.9|43483.9|43463.9|43487.9|43467.9|43483.9|43463.9|15
1653988510000|2022-05-31 09:15:10|43482.9|43462.9|43467.9|43447.9|43482.9|43462.9|43467.9|43447.9|44
1653988520000|2022-05-31 09:15:20|43468.9|43448.9|43472.5|43452.5|43472.5|43452.5|43468.9|43448.9|3
1653988530000|2022-05-31 09:15:30|43471.1|43451.1|43473.9|43453.9|43473.9|43453.9|43471.1|43451.1|1
1653988540000|2022-05-31 09:15:40|43476.4|43456.4|43477.9|43457.9|43480|43460|43476.4|43456.4|0
1653988550000|2022-05-31 09:15:50|43477.5|43457.5|43481.4|43461.4|43481.4|43461.4|43477.5|43457.5|0
1653988560000|2022-05-31 09:16:00|43486.4|43466.4|43491.1|43471.1|43491.1|43471.1|43486.4|43466.4|5
1653988570000|2022-05-31 09:16:10|43492.5|43472.5|43491.4|43471.4|43493.9|43473.9|43491.4|43471.4|1
1653988580000|2022-05-31 09:16:20|43493.6|43473.6|43498.9|43478.9|43498.9|43478.9|43493.6|43473.6|1
1653988590000|2022-05-31 09:16:30|43500.4|43480.4|43511.4|43491.4|43511.4|43491.4|43500.4|43480.4|11
1653988610000|2022-05-31 09:16:50|43513.9|43493.9|43513.9|43493.9|43513.9|43493.9|43513.9|43493.9|0
1653988620000|2022-05-31 09:17:00|43516.4|43496.4|43513.9|43493.9|43516.4|43496.4|43513.9|43493.9|1
1653988630000|2022-05-31 09:17:10|43512.5|43492.5|43516.4|43496.4|43516.4|43496.4|43512.5|43492.5|0
1653988640000|2022-05-31 09:17:20|43514.3|43494.3|43511.4|43491.4|43514.3|43494.3|43511.4|43491.4|5
1653988650000|2022-05-31 09:17:30|43513.6|43493.6|43515|43495|43515|43495|43513.6|43493.6|3
1653988660000|2022-05-31 09:17:40|43516.4|43496.4|43521.4|43501.4|43521.4|43501.4|43516.4|43496.4|1
1653988690000|2022-05-31 09:18:10|43520.4|43500.4|43516.4|43496.4|43520.4|43500.4|43516.4|43496.4|3
1653988700000|2022-05-31 09:18:20|43518.9|43498.9|43516.4|43496.4|43518.9|43498.9|43516.4|43496.4|1
1653988710000|2022-05-31 09:18:30|43517.5|43497.5|43518.9|43498.9|43518.9|43498.9|43516.4|43496.4|2
1653988720000|2022-05-31 09:18:40|43520|43500|43520|43500|43520|43500|43520|43500|1
1653988730000|2022-05-31 09:18:50|43522.5|43502.5|43521.4|43501.4|43522.5|43502.5|43521.4|43501.4|2
1653988740000|2022-05-31 09:19:00|43523.9|43503.9|43523.9|43503.9|43523.9|43503.9|43523.9|43503.9|3
1653988750000|2022-05-31 09:19:10|43525.4|43505.4|43528.9|43508.9|43528.9|43508.9|43525.4|43505.4|4
1653988760000|2022-05-31 09:19:20|43530.4|43510.4|43530.4|43510.4|43530.4|43510.4|43530.4|43510.4|1
1653988780000|2022-05-31 09:19:40|43527.5|43507.5|43528.9|43508.9|43528.9|43508.9|43527.5|43507.5|5
1653988790000|2022-05-31 09:19:50|43526.4|43506.4|43526.4|43506.4|43526.4|43506.4|43526.4|43506.4|1
1653988800000|2022-05-31 09:20:00|43523.9|43503.9|43521.4|43501.4|43523.9|43503.9|43521.4|43501.4|7
1653988810000|2022-05-31 09:20:10|43518.9|43498.9|43516.4|43496.4|43518.9|43498.9|43513.9|43493.9|1
1653988830000|2022-05-31 09:20:30|43514.3|43494.3|43511.4|43491.4|43514.3|43494.3|43511.4|43491.4|1
1653988840000|2022-05-31 09:20:40|43506.4|43486.4|43506.4|43486.4|43506.4|43486.4|43506.4|43486.4|1
1653988850000|2022-05-31 09:20:50|43505.4|43485.4|43506.4|43486.4|43506.4|43486.4|43501.4|43481.4|1
1653988860000|2022-05-31 09:21:00|||||||||1
1653988870000|2022-05-31 09:21:10|43507.9|43487.9|43507.9|43487.9|43507.9|43487.9|43507.9|43487.9|2
1653988880000|2022-05-31 09:21:20|43508.9|43488.9|43521.4|43501.4|43521.4|43501.4|43508.9|43488.9|5
1653988890000|2022-05-31 09:21:30|43523.9|43503.9|43523.9|43503.9|43523.9|43503.9|43523.9|43503.9|1
1653988900000|2022-05-31 09:21:40|43526.4|43506.4|43526.4|43506.4|43526.4|43506.4|43523.9|43503.9|1
1653988920000|2022-05-31 09:22:00|43527.9|43507.9|43532.5|43512.5|43532.5|43512.5|43527.9|43507.9|0
1653988930000|2022-05-31 09:22:10|43533.6|43513.6|43532.5|43512.5|43533.6|43513.6|43532.5|43512.5|0
1653988940000|2022-05-31 09:22:20|43533.6|43513.6|43532.5|43512.5|43533.6|43513.6|43532.5|43512.5|0
1653988970000|2022-05-31 09:22:50|43533.6|43513.6|43537.5|43517.5|43562.5|43542.5|43532.5|43512.5|13
1653988980000|2022-05-31 09:23:00|43540|43520|43540|43520|43541.4|43521.4|43537.5|43517.5|3
1653988990000|2022-05-31 09:23:10|43538.9|43518.9|43536.4|43516.4|43538.9|43518.9|43536.4|43516.4|0
1653989000000|2022-05-31 09:23:20|43531.4|43511.4|43527.9|43507.9|43531.4|43511.4|43527.9|43507.9|3
1653989010000|2022-05-31 09:23:30|43526.8|43506.8|43520.4|43500.4|43526.8|43506.8|43520.4|43500.4|0
1653989020000|2022-05-31 09:23:40|43517.5|43497.5|43512.5|43492.5|43517.5|43497.5|43511.4|43491.4|0
1653989030000|2022-05-31 09:23:50|43511.4|43491.4|43511.4|43491.4|43511.4|43491.4|43511.4|43491.4|1
1653989040000|2022-05-31 09:24:00|43512.5|43492.5|43526.4|43506.4|43526.4|43506.4|43512.5|43492.5|0
1653989050000|2022-05-31 09:24:10|43528.9|43508.9|43527.5|43507.5|43531.4|43511.4|43527.5|43507.5|1
1653989060000|2022-05-31 09:24:20|||||||||1
1653989070000|2022-05-31 09:24:30|43528.9|43508.9|43528.9|43508.9|43528.9|43508.9|43528.9|43508.9|1
1653989080000|2022-05-31 09:24:40|43527.5|43507.5|43518.9|43498.9|43527.5|43507.5|43518.9|43498.9|0
1653989090000|2022-05-31 09:24:50|43517.5|43497.5|43515.4|43495.4|43517.5|43497.5|43515.4|43495.4|1
1653989100000|2022-05-31 09:25:00|43513.9|43493.9|43511.4|43491.4|43513.9|43493.9|43511.4|43491.4|0
1653989110000|2022-05-31 09:25:10|43513.9|43493.9|43518.9|43498.9|43518.9|43498.9|43513.9|43493.9|3
1653989120000|2022-05-31 09:25:20|43520.4|43500.4|43520.4|43500.4|43520.4|43500.4|43520.4|43500.4|2
1653989130000|2022-05-31 09:25:30|43518.9|43498.9|43516.4|43496.4|43518.9|43498.9|43516.4|43496.4|0
1653989140000|2022-05-31 09:25:40|43513.9|43493.9|43513.9|43493.9|43513.9|43493.9|43513.9|43493.9|5
1653989150000|2022-05-31 09:25:50|43512.9|43492.9|43511.4|43491.4|43512.9|43492.9|43511.4|43491.4|0
1653989160000|2022-05-31 09:26:00|43510.4|43490.4|43506.4|43486.4|43510.4|43490.4|43506.4|43486.4|3
1653989170000|2022-05-31 09:26:10|43498.9|43478.9|43500|43480|43501.4|43481.4|43498.9|43478.9|6
1653989180000|2022-05-31 09:26:20|43502.5|43482.5|43518.6|43498.6|43518.6|43498.6|43502.5|43482.5|1
1653989190000|2022-05-31 09:26:30|43517.5|43497.5|43517.5|43497.5|43520|43500|43517.5|43497.5|0
1653989200000|2022-05-31 09:26:40|43520|43500|43521.1|43501.1|43521.1|43501.1|43517.5|43497.5|0
1653989210000|2022-05-31 09:26:50|43522.5|43502.5|43523.9|43503.9|43523.9|43503.9|43522.5|43502.5|1
1653989220000|2022-05-31 09:27:00|43521.4|43501.4|43520.4|43500.4|43521.4|43501.4|43518.9|43498.9|0
1653989230000|2022-05-31 09:27:10|43520|43500|43521.4|43501.4|43521.4|43501.4|43518.9|43498.9|0
1653989240000|2022-05-31 09:27:20|43522.9|43502.9|43521.4|43501.4|43522.9|43502.9|43521.4|43501.4|1
1653989250000|2022-05-31 09:27:30|43520.4|43500.4|43520.4|43500.4|43520.4|43500.4|43520.4|43500.4|0
1653989260000|2022-05-31 09:27:40|43518.9|43498.9|43518.9|43498.9|43518.9|43498.9|43518.9|43498.9|0
1653989270000|2022-05-31 09:27:50|43516.4|43496.4|43515|43495|43516.4|43496.4|43513.9|43493.9|0
1653989280000|2022-05-31 09:28:00|43516.4|43496.4|43513.9|43493.9|43516.4|43496.4|43513.9|43493.9|0
1653989290000|2022-05-31 09:28:10|43511.4|43491.4|43507.5|43487.5|43511.4|43491.4|43507.5|43487.5|0
1653989300000|2022-05-31 09:28:20|43510|43490|43511.4|43491.4|43511.4|43491.4|43510|43490|0
1653989310000|2022-05-31 09:28:30|43510.4|43490.4|43507.5|43487.5|43510.4|43490.4|43506.4|43486.4|0
1653989320000|2022-05-31 09:28:40|43506.4|43486.4|43506.4|43486.4|43506.4|43486.4|43506.4|43486.4|0
1653989340000|2022-05-31 09:29:00|43508.9|43488.9|43511.4|43491.4|43511.4|43491.4|43508.9|43488.9|1
1653989350000|2022-05-31 09:29:10|43513.9|43493.9|43512.5|43492.5|43515|43495|43512.5|43492.5|0
1653989360000|2022-05-31 09:29:20|43511.4|43491.4|43512.5|43492.5|43512.5|43492.5|43507.5|43487.5|1
1653989370000|2022-05-31 09:29:30|43511.4|43491.4|43511.4|43491.4|43511.4|43491.4|43510|43490|1
1653989380000|2022-05-31 09:29:40|43512.5|43492.5|43518.9|43498.9|43518.9|43498.9|43512.5|43492.5|0
1653989400000|2022-05-31 09:30:00|43516.4|43496.4|43521.4|43501.4|43521.4|43501.4|43516.4|43496.4|0
1653989410000|2022-05-31 09:30:10|43518.9|43498.9|43520|43500|43521.4|43501.4|43518.9|43498.9|0
1653989420000|2022-05-31 09:30:20|43521.4|43501.4|43526.4|43506.4|43527.5|43507.5|43521.4|43501.4|4
1653989430000|2022-05-31 09:30:30|43528.9|43508.9|43531.4|43511.4|43531.4|43511.4|43526.4|43506.4|1
1653989440000|2022-05-31 09:30:40|43530.4|43510.4|43531.4|43511.4|43531.4|43511.4|43528.9|43508.9|0
1653989450000|2022-05-31 09:30:50|43532.9|43512.9|43531.4|43511.4|43532.9|43512.9|43531.4|43511.4|0
1653989460000|2022-05-31 09:31:00|43530|43510|43530|43510|43530|43510|43530|43510|0
1653989470000|2022-05-31 09:31:10|43528.9|43508.9|43531.4|43511.4|43531.4|43511.4|43528.9|43508.9|1
1653989480000|2022-05-31 09:31:20|43532.9|43512.9|43532.5|43512.5|43535.4|43515.4|43532.5|43512.5|3
1653989490000|2022-05-31 09:31:30|43531.4|43511.4|43536.4|43516.4|43536.4|43516.4|43531.4|43511.4|1
1653989500000|2022-05-31 09:31:40|43535|43515|43535|43515|43535|43515|43533.9|43513.9|13
1653989510000|2022-05-31 09:31:50|43536.4|43516.4|43538.9|43518.9|43538.9|43518.9|43536.4|43516.4|1
1653989520000|2022-05-31 09:32:00|43536.4|43516.4|43533.9|43513.9|43536.4|43516.4|43533.9|43513.9|1
1653989530000|2022-05-31 09:32:10|43530.4|43510.4|43516.4|43496.4|43530.4|43510.4|43516.4|43496.4|3
1653989550000|2022-05-31 09:32:30|43518.6|43498.6|43520.4|43500.4|43521.4|43501.4|43518.6|43498.6|3
1653989560000|2022-05-31 09:32:40|43518.9|43498.9|43521.4|43501.4|43521.4|43501.4|43518.9|43498.9|0
1653989570000|2022-05-31 09:32:50|43518.9|43498.9|43518.9|43498.9|43518.9|43498.9|43518.9|43498.9|1
1653989580000|2022-05-31 09:33:00|43516.4|43496.4|43516.4|43496.4|43516.4|43496.4|43516.4|43496.4|2
1653989590000|2022-05-31 09:33:10|43513.9|43493.9|43513.9|43493.9|43513.9|43493.9|43513.9|43493.9|0
1653989610000|2022-05-31 09:33:30|43516.4|43496.4|43517.5|43497.5|43517.5|43497.5|43516.4|43496.4|4
1653989620000|2022-05-31 09:33:40|43518.9|43498.9|43518.9|43498.9|43521.4|43501.4|43518.9|43498.9|2
1653989630000|2022-05-31 09:33:50|43517.5|43497.5|43515.4|43495.4|43521.4|43501.4|43515.4|43495.4|2
1653989640000|2022-05-31 09:34:00|43514.3|43494.3|43501.4|43481.4|43514.3|43494.3|43501.4|43481.4|3
1653989660000|2022-05-31 09:34:20|43498.9|43478.9|43498.9|43478.9|43498.9|43478.9|43498.9|43478.9|0
1653989670000|2022-05-31 09:34:30|43500.4|43480.4|43501.4|43481.4|43501.4|43481.4|43500.4|43480.4|1
1653989680000|2022-05-31 09:34:40|||||||||4
1653989690000|2022-05-31 09:34:50|43500|43480|43491.4|43471.4|43500|43480|43491.4|43471.4|2
1653989710000|2022-05-31 09:35:10|||||||||1
1653989720000|2022-05-31 09:35:20|43487.5|43467.5|43481.4|43461.4|43488.9|43468.9|43481.4|43461.4|2
1653989740000|2022-05-31 09:35:40|43480|43460|43480|43460|43480|43460|43480|43460|2
1653989760000|2022-05-31 09:36:00|||||||||3
1653989770000|2022-05-31 09:36:10|43482.9|43462.9|43496.4|43476.4|43496.4|43476.4|43482.9|43462.9|13
1653989780000|2022-05-31 09:36:20|43495.4|43475.4|43486.4|43466.4|43495.4|43475.4|43486.4|43466.4|4
1653989800000|2022-05-31 09:36:40|43491.4|43471.4|43493.9|43473.9|43493.9|43473.9|43491.4|43471.4|4
1653989810000|2022-05-31 09:36:50|43495.4|43475.4|43493.9|43473.9|43498.9|43478.9|43493.9|43473.9|0
1653989820000|2022-05-31 09:37:00|43492.9|43472.9|43491.4|43471.4|43492.9|43472.9|43491.4|43471.4|3
1653989830000|2022-05-31 09:37:10|43492.5|43472.5|43496.4|43476.4|43496.4|43476.4|43492.5|43472.5|1
1653989840000|2022-05-31 09:37:20|43496.5|43476.5|43496.5|43476.5|43496.5|43476.5|43496.5|43476.5|0
1653989850000|2022-05-31 09:37:30|43499|43479|43499|43479|43499|43479|43499|43479|0
1653989860000|2022-05-31 09:37:40|43497.9|43477.9|43501.5|43481.5|43501.5|43481.5|43496.5|43476.5|1
1653989870000|2022-05-31 09:37:50|43506.5|43486.5|43506.5|43486.5|43506.5|43486.5|43506.5|43486.5|1
1653989880000|2022-05-31 09:38:00|43505.4|43485.4|43506.5|43486.5|43506.5|43486.5|43505|43485|3
1653989890000|2022-05-31 09:38:10|43504|43484|43504|43484|43504|43484|43504|43484|0
1653989900000|2022-05-31 09:38:20|43502.9|43482.9|43501.5|43481.5|43502.9|43482.9|43501.5|43481.5|0
1653989910000|2022-05-31 09:38:30|43499|43479|43489|43469|43499|43479|43489|43469|4
1653989920000|2022-05-31 09:38:40|43485.7|43465.7|43476.5|43456.5|43485.7|43465.7|43476.5|43456.5|4
1653989930000|2022-05-31 09:38:50|43477.5|43457.5|43476.5|43456.5|43477.5|43457.5|43476.5|43456.5|1
1653989940000|2022-05-31 09:39:00|43479|43459|43481.5|43461.5|43481.5|43461.5|43479|43459|1
1653989950000|2022-05-31 09:39:10|43480|43460|43486.5|43466.5|43486.5|43466.5|43477.5|43457.5|6
1653989970000|2022-05-31 09:39:30|43487.5|43467.5|43486.5|43466.5|43491.5|43471.5|43486.5|43466.5|1
1653989980000|2022-05-31 09:39:40|43485|43465|43484|43464|43485|43465|43484|43464|0
1653990000000|2022-05-31 09:40:00|43486.5|43466.5|43486.5|43466.5|43486.5|43466.5|43486.5|43466.5|1
1653990020000|2022-05-31 09:40:20|43485.4|43465.4|43486.5|43466.5|43486.5|43466.5|43484|43464|0
1653990030000|2022-05-31 09:40:30|43485|43465|43486.5|43466.5|43486.5|43466.5|43485|43465|3
1653990040000|2022-05-31 09:40:40|43489|43469|43490|43470|43490|43470|43489|43469|0
1653990050000|2022-05-31 09:40:50|43489|43469|43487.5|43467.5|43489|43469|43486.5|43466.5|0
1653990060000|2022-05-31 09:41:00|43489|43469|43489|43469|43495|43475|43489|43469|0
1653990070000|2022-05-31 09:41:10|43487.5|43467.5|43486.5|43466.5|43489|43469|43486.5|43466.5|0
1653990080000|2022-05-31 09:41:20|43490|43470|43489|43469|43490|43470|43489|43469|0
1653990090000|2022-05-31 09:41:30|43491.5|43471.5|43489|43469|43491.5|43471.5|43489|43469|1
1653990100000|2022-05-31 09:41:40|43490|43470|43489|43469|43491.5|43471.5|43489|43469|2
1653990110000|2022-05-31 09:41:50|43487.9|43467.9|43489|43469|43489|43469|43486.5|43466.5|1
1653990120000|2022-05-31 09:42:00|43486.5|43466.5|43475.4|43455.4|43486.5|43466.5|43475.4|43455.4|4
1653990130000|2022-05-31 09:42:10|43476.5|43456.5|43475.4|43455.4|43476.8|43456.8|43475.4|43455.4|0
1653990140000|2022-05-31 09:42:20|43474|43454|43474|43454|43475|43455|43474|43454|2
1653990150000|2022-05-31 09:42:30|43471.8|43451.8|43470|43450|43471.8|43451.8|43469|43449|3
1653990160000|2022-05-31 09:42:40|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|43469|43449|0
1653990170000|2022-05-31 09:42:50|43470.4|43450.4|43469|43449|43470.4|43450.4|43469|43449|0
1653990180000|2022-05-31 09:43:00|||||||||1
1653990190000|2022-05-31 09:43:10|43467.9|43447.9|43479|43459|43479|43459|43467.9|43447.9|4
1653990200000|2022-05-31 09:43:20|43480|43460|43479|43459|43481.5|43461.5|43479|43459|0
1653990210000|2022-05-31 09:43:30|43477.9|43457.9|43476.5|43456.5|43477.9|43457.9|43476.5|43456.5|0
1653990230000|2022-05-31 09:43:50|43475.4|43455.4|43475|43455|43475.4|43455.4|43474|43454|1
1653990240000|2022-05-31 09:44:00|43476.5|43456.5|43476.5|43456.5|43476.5|43456.5|43474|43454|0
1653990250000|2022-05-31 09:44:10|43471.5|43451.5|43466.5|43446.5|43471.5|43451.5|43465.4|43445.4|12
1653990260000|2022-05-31 09:44:20|43465.4|43445.4|43464.3|43444.3|43465.4|43445.4|43464.3|43444.3|1
1653990270000|2022-05-31 09:44:30|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|1
1653990280000|2022-05-31 09:44:40|43464.3|43444.3|43464|43444|43464.3|43444.3|43462.9|43442.9|5
1653990290000|2022-05-31 09:44:50|43465|43445|43465|43445|43465|43445|43464|43444|6
1653990300000|2022-05-31 09:45:00|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|43464.3|43444.3|2
1653990310000|2022-05-31 09:45:10|43467.9|43447.9|43466.5|43446.5|43471.5|43451.5|43466.5|43446.5|2
1653990330000|2022-05-31 09:45:30|43470|43450|43470|43450|43470|43450|43470|43450|2
1653990340000|2022-05-31 09:45:40|43471.5|43451.5|43469|43449|43471.5|43451.5|43466.5|43446.5|0
1653990350000|2022-05-31 09:45:50|43470|43450|43467.5|43447.5|43471.5|43451.5|43466.5|43446.5|5
1653990360000|2022-05-31 09:46:00|43471.5|43451.5|43469.3|43449.3|43471.5|43451.5|43469.3|43449.3|0
1653990370000|2022-05-31 09:46:10|43466.5|43446.5|43466.5|43446.5|43471.5|43451.5|43466.5|43446.5|0
1653990380000|2022-05-31 09:46:20|43470.4|43450.4|43471.5|43451.5|43471.5|43451.5|43466.5|43446.5|4
1653990390000|2022-05-31 09:46:30|43476.5|43456.5|43484|43464|43484|43464|43476.5|43456.5|7
1653990400000|2022-05-31 09:46:40|43485|43465|43482.5|43462.5|43486.5|43466.5|43482.5|43462.5|0
1653990410000|2022-05-31 09:46:50|43479|43459|43479|43459|43479|43459|43476.5|43456.5|5
1653990420000|2022-05-31 09:47:00|43472.9|43452.9|43476.5|43456.5|43476.5|43456.5|43471.5|43451.5|12
1653990430000|2022-05-31 09:47:10|43477.9|43457.9|43477.9|43457.9|43477.9|43457.9|43477.9|43457.9|0
1653990440000|2022-05-31 09:47:20|43479|43459|43481.5|43461.5|43481.5|43461.5|43479|43459|0
1653990450000|2022-05-31 09:47:30|43484|43464|43486.5|43466.5|43486.5|43466.5|43484|43464|0
1653990460000|2022-05-31 09:47:40|||||||||1
1653990470000|2022-05-31 09:47:50|43481.5|43461.5|43480.4|43460.4|43481.5|43461.5|43479|43459|0
1653990480000|2022-05-31 09:48:00|43479.3|43459.3|43477.9|43457.9|43479.3|43459.3|43477.9|43457.9|0
1653990490000|2022-05-31 09:48:10|43476.5|43456.5|43476.5|43456.5|43476.5|43456.5|43476.5|43456.5|0
1653990500000|2022-05-31 09:48:20|43475.4|43455.4|43471.5|43451.5|43475.4|43455.4|43471.5|43451.5|2
1653990520000|2022-05-31 09:48:40|43472.9|43452.9|43471.5|43451.5|43472.9|43452.9|43471.5|43451.5|0
1653990530000|2022-05-31 09:48:50|43470.4|43450.4|43470.4|43450.4|43470.4|43450.4|43470.4|43450.4|5
1653990550000|2022-05-31 09:49:10|43471.8|43451.8|43470.4|43450.4|43473.2|43453.2|43470.4|43450.4|0
1653990560000|2022-05-31 09:49:20|43471.5|43451.5|43469|43449|43471.5|43451.5|43469|43449|0
1653990570000|2022-05-31 09:49:30|43470|43450|43471.5|43451.5|43471.5|43451.5|43470|43450|0
1653990580000|2022-05-31 09:49:40|43464|43444|43464|43444|43464|43444|43464|43444|2
1653990590000|2022-05-31 09:49:50|43462.5|43442.5|43461.5|43441.5|43462.5|43442.5|43461.5|43441.5|2
1653990600000|2022-05-31 09:50:00|43462.5|43442.5|43461.5|43441.5|43464|43444|43461.5|43441.5|3
1653990620000|2022-05-31 09:50:20|43462.5|43442.5|43466.1|43446.1|43466.1|43446.1|43462.5|43442.5|0
1653990630000|2022-05-31 09:50:30|43467.5|43447.5|43466.5|43446.5|43469|43449|43466.5|43446.5|0
1653990650000|2022-05-31 09:50:50|43465|43445|43464|43444|43465|43445|43464|43444|2
1653990660000|2022-05-31 09:51:00|43461.5|43441.5|43460|43440|43461.5|43441.5|43460|43440|1
1653990670000|2022-05-31 09:51:10|43455.4|43435.4|43451.5|43431.5|43455.4|43435.4|43451.5|43431.5|4
1653990680000|2022-05-31 09:51:20|43449|43429|43449|43429|43451.5|43431.5|43449|43429|1
1653990690000|2022-05-31 09:51:30|43450|43430|43449|43429|43451.5|43431.5|43449|43429|0
1653990700000|2022-05-31 09:51:40|43450|43430|43451.5|43431.5|43451.5|43431.5|43450|43430|0
1653990720000|2022-05-31 09:52:00|43450.4|43430.4|43450.4|43430.4|43450.4|43430.4|43450.4|43430.4|0
1653990730000|2022-05-31 09:52:10|43449|43429|43446.5|43426.5|43449|43429|43446.5|43426.5|6
1653990750000|2022-05-31 09:52:30|43444.3|43424.3|43441.5|43421.5|43444.3|43424.3|43441.5|43421.5|0
1653990760000|2022-05-31 09:52:40|43442.5|43422.5|43446.5|43426.5|43446.5|43426.5|43442.5|43422.5|0
1653990770000|2022-05-31 09:52:50|||||||||2
1653990780000|2022-05-31 09:53:00|43447.5|43427.5|43449|43429|43449|43429|43447.5|43427.5|1
1653990790000|2022-05-31 09:53:10|43447.9|43427.9|43449|43429|43449|43429|43446.5|43426.5|0
1653990810000|2022-05-31 09:53:30|43450|43430|43446.5|43426.5|43451.5|43431.5|43446.5|43426.5|0
1653990830000|2022-05-31 09:53:50|||||||||3
1653990840000|2022-05-31 09:54:00|43447.5|43427.5|43450|43430|43450|43430|43447.5|43427.5|2
1653990850000|2022-05-31 09:54:10|43451.1|43431.1|43450|43430|43451.1|43431.1|43450|43430|0
1653990860000|2022-05-31 09:54:20|43451.1|43431.1|43459|43439|43459|43439|43451.1|43431.1|0
1653990870000|2022-05-31 09:54:30|43456.5|43436.5|43447.5|43427.5|43456.5|43436.5|43446.1|43426.1|9
1653990880000|2022-05-31 09:54:40|43446.1|43426.1|43445|43425|43446.1|43426.1|43445|43425|0
1653990890000|2022-05-31 09:54:50|43446.5|43426.5|43445|43425|43446.5|43426.5|43445|43425|2
1653990900000|2022-05-31 09:55:00|43444|43424|43445|43425|43445|43425|43444|43424|0
1653990910000|2022-05-31 09:55:10|43446.5|43426.5|43442.9|43422.9|43446.5|43426.5|43442.9|43422.9|0
1653990920000|2022-05-31 09:55:20|43441.5|43421.5|43441.5|43421.5|43442.5|43422.5|43441.5|43421.5|0
1653990930000|2022-05-31 09:55:30|43439|43419|43441.5|43421.5|43441.5|43421.5|43439|43419|0
1653990950000|2022-05-31 09:55:50|43442.5|43422.5|43445|43425|43445.4|43425.4|43442.5|43422.5|0
1653990960000|2022-05-31 09:56:00|43446.5|43426.5|43460|43440|43461.1|43441.1|43446.5|43426.5|6
1653990970000|2022-05-31 09:56:10|43462.5|43442.5|43461.5|43441.5|43464|43444|43461.5|43441.5|1
1653990990000|2022-05-31 09:56:30|43465.4|43445.4|43467.5|43447.5|43467.5|43447.5|43461.5|43441.5|7
1653991000000|2022-05-31 09:56:40|43468.6|43448.6|43477.9|43457.9|43477.9|43457.9|43468.6|43448.6|5
1653991010000|2022-05-31 09:56:50|43479|43459|43481.5|43461.5|43481.5|43461.5|43479|43459|1
1653991020000|2022-05-31 09:57:00|43485.4|43465.4|43486.5|43466.5|43486.5|43466.5|43485|43465|2
1653991030000|2022-05-31 09:57:10|43487.5|43467.5|43486.5|43466.5|43487.5|43467.5|43486.5|43466.5|1
1653991060000|2022-05-31 09:57:40|43484|43464|43479|43459|43484|43464|43479|43459|11
1653991070000|2022-05-31 09:57:50|43480.4|43460.4|43476.5|43456.5|43481.5|43461.5|43476.5|43456.5|0
1653991080000|2022-05-31 09:58:00|43480.4|43460.4|43476.5|43456.5|43481.5|43461.5|43476.5|43456.5|1
1653991090000|2022-05-31 09:58:10|43475|43455|43472.5|43452.5|43475|43455|43472.5|43452.5|2
1653991100000|2022-05-31 09:58:20|43472.9|43452.9|43476.5|43456.5|43476.5|43456.5|43471.5|43451.5|0
1653991110000|2022-05-31 09:58:30|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|1
1653991120000|2022-05-31 09:58:40|43472.9|43452.9|43471.5|43451.5|43472.9|43452.9|43471.5|43451.5|0
1653991140000|2022-05-31 09:59:00|||||||||1
1653991150000|2022-05-31 09:59:10|43472.5|43452.5|43474|43454|43474|43454|43472.5|43452.5|0
1653991160000|2022-05-31 09:59:20|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|2
1653991170000|2022-05-31 09:59:30|||||||||2
1653991180000|2022-05-31 09:59:40|43466.5|43446.5|43459|43439|43466.5|43446.5|43459|43439|2
1653991190000|2022-05-31 09:59:50|43460|43440|43461.5|43441.5|43461.5|43441.5|43460|43440|0
1653991200000|2022-05-31 10:00:00|43459|43439|43465|43445|43465|43445|43459|43439|7
1653991210000|2022-05-31 10:00:10|43466.5|43446.5|43471.5|43451.5|43471.5|43451.5|43466.5|43446.5|1
1653991220000|2022-05-31 10:00:20|||||||||2
1653991240000|2022-05-31 10:00:40|43474|43454|43476.5|43456.5|43476.5|43456.5|43474|43454|1
1653991250000|2022-05-31 10:00:50|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|43470.4|43450.4|2
1653991260000|2022-05-31 10:01:00|43470.4|43450.4|43461.5|43441.5|43470.4|43450.4|43460.4|43440.4|3
1653991270000|2022-05-31 10:01:10|43462.5|43442.5|43464|43444|43464|43444|43462.5|43442.5|0
1653991280000|2022-05-31 10:01:20|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|9
1653991290000|2022-05-31 10:01:30|43465.4|43445.4|43471.5|43451.5|43474|43454|43465|43445|6
1653991300000|2022-05-31 10:01:40|43472.5|43452.5|43474|43454|43474|43454|43471.5|43451.5|0
1653991310000|2022-05-31 10:01:50|43469|43449|43469|43449|43469|43449|43469|43449|5
1653991320000|2022-05-31 10:02:00|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|1
1653991350000|2022-05-31 10:02:30|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|4
1653991360000|2022-05-31 10:02:40|43460.4|43440.4|43459|43439|43460.4|43440.4|43459|43439|0
1653991380000|2022-05-31 10:03:00|43456.5|43436.5|43459|43439|43459|43439|43456.5|43436.5|4
1653991390000|2022-05-31 10:03:10|43457.9|43437.9|43451.5|43431.5|43457.9|43437.9|43450|43430|1
1653991400000|2022-05-31 10:03:20|43449|43429|43451.5|43431.5|43451.5|43431.5|43449|43429|0
1653991410000|2022-05-31 10:03:30|43450.4|43430.4|43446.5|43426.5|43450.4|43430.4|43446.5|43426.5|1
1653991420000|2022-05-31 10:03:40|43450.4|43430.4|43456.5|43436.5|43456.5|43436.5|43450.4|43430.4|0
1653991430000|2022-05-31 10:03:50|43459|43439|43461.5|43441.5|43461.5|43441.5|43459|43439|1
1653991470000|2022-05-31 10:04:30|43462.5|43442.5|43460|43440|43462.5|43442.5|43460|43440|3
1653991480000|2022-05-31 10:04:40|43458.6|43438.6|43459|43439|43460|43440|43458.6|43438.6|0
1653991500000|2022-05-31 10:05:00|43460|43440|43457.5|43437.5|43461.5|43441.5|43456.5|43436.5|0
1653991510000|2022-05-31 10:05:10|43456.5|43436.5|43456.5|43436.5|43459|43439|43456.5|43436.5|0
1653991520000|2022-05-31 10:05:20|43457.5|43437.5|43461.5|43441.5|43462.5|43442.5|43457.5|43437.5|0
1653991530000|2022-05-31 10:05:30|43464|43444|43464|43444|43464|43444|43464|43444|0
1653991540000|2022-05-31 10:05:40|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|1
1653991550000|2022-05-31 10:05:50|43460|43440|43460|43440|43460|43440|43457.5|43437.5|0
1653991560000|2022-05-31 10:06:00|43459|43439|43464|43444|43464|43444|43458.6|43438.6|0
1653991570000|2022-05-31 10:06:10|43462.9|43442.9|43465|43445|43465.4|43445.4|43461.5|43441.5|7
1653991590000|2022-05-31 10:06:30|43466.5|43446.5|43462.5|43442.5|43467.5|43447.5|43462.5|43442.5|2
1653991600000|2022-05-31 10:06:40|43464|43444|43464|43444|43464|43444|43464|43444|2
1653991610000|2022-05-31 10:06:50|43465|43445|43466.5|43446.5|43466.5|43446.5|43465|43445|0
1653991620000|2022-05-31 10:07:00|43467.5|43447.5|43475|43455|43475|43455|43467.5|43447.5|4
1653991630000|2022-05-31 10:07:10|43474|43454|43474|43454|43474|43454|43474|43454|0
1653991640000|2022-05-31 10:07:20|43476.1|43456.1|43477.5|43457.5|43479|43459|43476.1|43456.1|1
1653991650000|2022-05-31 10:07:30|43479|43459|43476.5|43456.5|43479|43459|43476.5|43456.5|0
1653991660000|2022-05-31 10:07:40|43474|43454|43470|43450|43474|43454|43470|43450|0
1653991670000|2022-05-31 10:07:50|43469|43449|43466.5|43446.5|43469|43449|43466.5|43446.5|0
1653991690000|2022-05-31 10:08:10|43467.5|43447.5|43474|43454|43474|43454|43467.5|43447.5|3
1653991700000|2022-05-31 10:08:20|43476.5|43456.5|43464|43444|43476.5|43456.5|43464|43444|8
1653991710000|2022-05-31 10:08:30|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|0
1653991720000|2022-05-31 10:08:40|43462.5|43442.5|43464|43444|43464|43444|43462.5|43442.5|4
1653991730000|2022-05-31 10:08:50|||||||||1
1653991740000|2022-05-31 10:09:00|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|1
1653991750000|2022-05-31 10:09:10|||||||||1
1653991770000|2022-05-31 10:09:30|43460.4|43440.4|43460.4|43440.4|43460.4|43440.4|43460.4|43440.4|0
1653991780000|2022-05-31 10:09:40|43461.5|43441.5|43460.4|43440.4|43461.5|43441.5|43459|43439|0
1653991790000|2022-05-31 10:09:50|43457.9|43437.9|43454|43434|43457.9|43437.9|43454|43434|0
1653991800000|2022-05-31 10:10:00|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|0
1653991810000|2022-05-31 10:10:10|43457.5|43437.5|43456.5|43436.5|43457.9|43437.9|43456.5|43436.5|0
1653991830000|2022-05-31 10:10:30|43457.5|43437.5|43459|43439|43459|43439|43457.5|43437.5|0
1653991840000|2022-05-31 10:10:40|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|2
1653991870000|2022-05-31 10:11:10|43454|43434|43454|43434|43454|43434|43451.5|43431.5|9
1653991880000|2022-05-31 10:11:20|43455|43435|43452.9|43432.9|43456.5|43436.5|43452.9|43432.9|2
1653991890000|2022-05-31 10:11:30|43451.5|43431.5|43449|43429|43451.5|43431.5|43449|43429|0
1653991900000|2022-05-31 10:11:40|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|10
1653991910000|2022-05-31 10:11:50|43450.4|43430.4|43450|43430|43451.5|43431.5|43449|43429|0
1653991920000|2022-05-31 10:12:00|43451.5|43431.5|43447.9|43427.9|43451.5|43431.5|43447.9|43427.9|0
1653991930000|2022-05-31 10:12:10|43447.5|43427.5|43451.5|43431.5|43451.5|43431.5|43447.5|43427.5|3
1653991950000|2022-05-31 10:12:30|43450.4|43430.4|43446.5|43426.5|43450.4|43430.4|43446.5|43426.5|1
1653991970000|2022-05-31 10:12:50|||||||||2
1653991990000|2022-05-31 10:13:10|||||||||1
1653992000000|2022-05-31 10:13:20|43444|43424|43444|43424|43444|43424|43444|43424|0
1653992010000|2022-05-31 10:13:30|||||||||2
1653992020000|2022-05-31 10:13:40|43445|43425|43444|43424|43446.5|43426.5|43444|43424|2
1653992030000|2022-05-31 10:13:50|43446.5|43426.5|43444|43424|43446.5|43426.5|43444|43424|5
1653992040000|2022-05-31 10:14:00|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|1
1653992060000|2022-05-31 10:14:20|43447.5|43427.5|43449|43429|43449|43429|43447.5|43427.5|0
1653992090000|2022-05-31 10:14:50|43446.5|43426.5|43449|43429|43449|43429|43446.5|43426.5|0
1653992100000|2022-05-31 10:15:00|43450.1|43430.1|43451.5|43431.5|43451.5|43431.5|43450.1|43430.1|1
1653992110000|2022-05-31 10:15:10|43453.6|43433.6|43455.1|43435.1|43455.1|43435.1|43453.6|43433.6|0
1653992120000|2022-05-31 10:15:20|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|0
1653992140000|2022-05-31 10:15:40|43457.6|43437.6|43459|43439|43459|43439|43457.6|43437.6|3
1653992150000|2022-05-31 10:15:50|43456.5|43436.5|43456.5|43436.5|43457.6|43437.6|43456.5|43436.5|0
1653992160000|2022-05-31 10:16:00|43457.6|43437.6|43459|43439|43459|43439|43457.6|43437.6|1
1653992170000|2022-05-31 10:16:10|43460.4|43440.4|43460.4|43440.4|43460.4|43440.4|43460.4|43440.4|3
1653992180000|2022-05-31 10:16:20|43459|43439|43459|43439|43459|43439|43459|43439|0
1653992200000|2022-05-31 10:16:40|43457.9|43437.9|43451.5|43431.5|43457.9|43437.9|43451.5|43431.5|8
1653992220000|2022-05-31 10:17:00|43452.6|43432.6|43450.4|43430.4|43454|43434|43450.4|43430.4|1
1653992230000|2022-05-31 10:17:10|43449|43429|43441.5|43421.5|43449|43429|43441.5|43421.5|2
1653992240000|2022-05-31 10:17:20|43440.4|43420.4|43439|43419|43440.4|43420.4|43439|43419|2
1653992250000|2022-05-31 10:17:30|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|1
1653992260000|2022-05-31 10:17:40|43439|43419|43439|43419|43441.5|43421.5|43439|43419|0
1653992270000|2022-05-31 10:17:50|43440.1|43420.1|43441.5|43421.5|43441.5|43421.5|43439|43419|0
1653992280000|2022-05-31 10:18:00|43440.4|43420.4|43440.1|43420.1|43441.5|43421.5|43439|43419|0
1653992290000|2022-05-31 10:18:10|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|0
1653992310000|2022-05-31 10:18:30|43439|43419|43441.5|43421.5|43441.5|43421.5|43439|43419|0
1653992330000|2022-05-31 10:18:50|43439|43419|43441.5|43421.5|43441.5|43421.5|43439|43419|0
1653992340000|2022-05-31 10:19:00|43439|43419|43436.5|43416.5|43440.4|43420.4|43436.5|43416.5|1
1653992350000|2022-05-31 10:19:10|43434|43414|43434|43414|43434|43414|43434|43414|0
1653992370000|2022-05-31 10:19:30|43430.1|43410.1|43437.6|43417.6|43437.6|43417.6|43426.5|43406.5|10
1653992380000|2022-05-31 10:19:40|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|1
1653992390000|2022-05-31 10:19:50|43437.9|43417.9|43436.5|43416.5|43440.4|43420.4|43436.5|43416.5|0
1653992400000|2022-05-31 10:20:00|43435.4|43415.4|43434|43414|43435.4|43415.4|43434|43414|0
1653992410000|2022-05-31 10:20:10|||||||||3
1653992430000|2022-05-31 10:20:30|43432.9|43412.9|43424|43404|43432.9|43412.9|43424|43404|5
1653992440000|2022-05-31 10:20:40|43422.9|43402.9|43419|43399|43425.4|43405.4|43417.9|43397.9|9
1653992450000|2022-05-31 10:20:50|||||||||1
1653992460000|2022-05-31 10:21:00|43417.9|43397.9|43419|43399|43419|43399|43417.9|43397.9|10
1653992470000|2022-05-31 10:21:10|43416.5|43396.5|43419|43399|43419|43399|43416.5|43396.5|17
1653992480000|2022-05-31 10:21:20|43417.9|43397.9|43414|43394|43417.9|43397.9|43411.5|43391.5|5
1653992490000|2022-05-31 10:21:30|43415.4|43395.4|43415.4|43395.4|43415.4|43395.4|43415.4|43395.4|3
1653992500000|2022-05-31 10:21:40|43414.3|43394.3|43414|43394|43414.3|43394.3|43414|43394|6
1653992520000|2022-05-31 10:22:00|43412.9|43392.9|43419|43399|43419|43399|43412.9|43392.9|19
1653992530000|2022-05-31 10:22:10|||||||||8
1653992540000|2022-05-31 10:22:20|||||||||4
1653992550000|2022-05-31 10:22:30|||||||||13
1653992580000|2022-05-31 10:23:00|43417.9|43397.9|43416.5|43396.5|43417.9|43397.9|43416.5|43396.5|8
1653992600000|2022-05-31 10:23:20|43415.4|43395.4|43416.5|43396.5|43416.5|43396.5|43414|43394|0
1653992610000|2022-05-31 10:23:30|43415.4|43395.4|43416.5|43396.5|43416.5|43396.5|43414|43394|1
1653992620000|2022-05-31 10:23:40|43415.4|43395.4|43414|43394|43415.4|43395.4|43414|43394|0
1653992630000|2022-05-31 10:23:50|43415.1|43395.1|43414|43394|43416.5|43396.5|43414|43394|3
1653992650000|2022-05-31 10:24:10|43415.1|43395.1|43414|43394|43415.1|43395.1|43414|43394|0
1653992660000|2022-05-31 10:24:20|43412.9|43392.9|43414|43394|43414|43394|43412.9|43392.9|3
1653992680000|2022-05-31 10:24:40|43415.1|43395.1|43415.1|43395.1|43416.5|43396.5|43415.1|43395.1|1
1653992690000|2022-05-31 10:24:50|43414|43394|43425.4|43405.4|43426.8|43406.8|43414|43394|4
1653992700000|2022-05-31 10:25:00|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|0
1653992710000|2022-05-31 10:25:10|43427.9|43407.9|43431.5|43411.5|43431.5|43411.5|43427.9|43407.9|0
1653992730000|2022-05-31 10:25:30|||||||||1
1653992750000|2022-05-31 10:25:50|43430.4|43410.4|43429|43409|43430.4|43410.4|43429|43409|0
1653992760000|2022-05-31 10:26:00|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|1
1653992770000|2022-05-31 10:26:10|43429|43409|43431.5|43411.5|43431.5|43411.5|43429|43409|1
1653992780000|2022-05-31 10:26:20|43432.6|43412.6|43434|43414|43434|43414|43432.6|43412.6|2
1653992790000|2022-05-31 10:26:30|43435.4|43415.4|43435.4|43415.4|43437.9|43417.9|43435.4|43415.4|2
1653992800000|2022-05-31 10:26:40|43434|43414|43434|43414|43434|43414|43434|43414|6
1653992810000|2022-05-31 10:26:50|43436.5|43416.5|43446.5|43426.5|43449|43429|43436.5|43416.5|3
1653992820000|2022-05-31 10:27:00|43447.6|43427.6|43446.5|43426.5|43447.6|43427.6|43446.5|43426.5|0
1653992840000|2022-05-31 10:27:20|43445.4|43425.4|43445.4|43425.4|43445.4|43425.4|43445.4|43425.4|0
1653992850000|2022-05-31 10:27:30|43444|43424|43447.6|43427.6|43447.6|43427.6|43444|43424|5
1653992860000|2022-05-31 10:27:40|43447.9|43427.9|43446.5|43426.5|43451.5|43431.5|43446.5|43426.5|0
1653992880000|2022-05-31 10:28:00|43445.4|43425.4|43446.5|43426.5|43446.5|43426.5|43444|43424|0
1653992900000|2022-05-31 10:28:20|43444|43424|43446.5|43426.5|43446.5|43426.5|43444|43424|1
1653992910000|2022-05-31 10:28:30|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|0
1653992920000|2022-05-31 10:28:40|43442.9|43422.9|43441.5|43421.5|43442.9|43422.9|43441.5|43421.5|1
1653992930000|2022-05-31 10:28:50|43443.6|43423.6|43446.1|43426.1|43446.1|43426.1|43443.6|43423.6|0
1653992940000|2022-05-31 10:29:00|43444|43424|43444|43424|43444|43424|43444|43424|0
1653992950000|2022-05-31 10:29:10|43441.5|43421.5|43441.5|43421.5|43444|43424|43441.5|43421.5|2
1653992960000|2022-05-31 10:29:20|43439|43419|43436.5|43416.5|43439|43419|43436.5|43416.5|5
1653992990000|2022-05-31 10:29:50|43435.4|43415.4|43431.5|43411.5|43435.4|43415.4|43431.5|43411.5|0
1653993000000|2022-05-31 10:30:00|43429|43409|43434|43414|43434|43414|43429|43409|3
1653993010000|2022-05-31 10:30:10|43432.9|43412.9|43432.9|43412.9|43434|43414|43431.5|43411.5|1
1653993020000|2022-05-31 10:30:20|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|1
1653993040000|2022-05-31 10:30:40|43430.4|43410.4|43431.5|43411.5|43431.5|43411.5|43430.4|43410.4|0
1653993050000|2022-05-31 10:30:50|43430.4|43410.4|43431.5|43411.5|43431.5|43411.5|43429|43409|0
1653993060000|2022-05-31 10:31:00|43432.6|43412.6|43432.9|43412.9|43437.9|43417.9|43432.6|43412.6|1
1653993070000|2022-05-31 10:31:10|43436.5|43416.5|43437.9|43417.9|43437.9|43417.9|43436.5|43416.5|4
1653993080000|2022-05-31 10:31:20|43439|43419|43439|43419|43439|43419|43439|43419|2
1653993100000|2022-05-31 10:31:40|43437.9|43417.9|43439|43419|43439|43419|43437.9|43417.9|0
1653993160000|2022-05-31 10:32:40|43440.4|43420.4|43440.1|43420.1|43441.5|43421.5|43440.1|43420.1|0
1653993180000|2022-05-31 10:33:00|43441.1|43421.1|43443.6|43423.6|43443.6|43423.6|43441.1|43421.1|0
1653993210000|2022-05-31 10:33:30|43444.7|43424.7|43447.6|43427.6|43447.6|43427.6|43443.6|43423.6|3
1653993220000|2022-05-31 10:33:40|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|2
1653993240000|2022-05-31 10:34:00|43447.9|43427.9|43447.9|43427.9|43447.9|43427.9|43447.9|43427.9|0
1653993250000|2022-05-31 10:34:10|43449|43429|43451.5|43431.5|43451.5|43431.5|43449|43429|0
1653993260000|2022-05-31 10:34:20|43450.4|43430.4|43446.5|43426.5|43450.4|43430.4|43446.5|43426.5|1
1653993280000|2022-05-31 10:34:40|43449|43429|43449|43429|43449|43429|43449|43429|4
1653993290000|2022-05-31 10:34:50|43450.4|43430.4|43452.6|43432.6|43452.6|43432.6|43449|43429|2
1653993300000|2022-05-31 10:35:00|43454|43434|43456.5|43436.5|43456.5|43436.5|43451.5|43431.5|2
1653993310000|2022-05-31 10:35:10|43457.9|43437.9|43461.5|43441.5|43461.5|43441.5|43457.9|43437.9|1
1653993330000|2022-05-31 10:35:30|43459|43439|43459|43439|43459|43439|43459|43439|4
1653993340000|2022-05-31 10:35:40|||||||||3
1653993350000|2022-05-31 10:35:50|||||||||5
1653993360000|2022-05-31 10:36:00|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|3
1653993370000|2022-05-31 10:36:10|43455.1|43435.1|43446.5|43426.5|43455.1|43435.1|43446.5|43426.5|12
1653993380000|2022-05-31 10:36:20|43445.4|43425.4|43436.5|43416.5|43445.4|43425.4|43436.5|43416.5|1
1653993390000|2022-05-31 10:36:30|||||||||2
1653993400000|2022-05-31 10:36:40|43434.4|43414.4|43431.5|43411.5|43434.4|43414.4|43431.5|43411.5|0
1653993410000|2022-05-31 10:36:50|43432.6|43412.6|43435.1|43415.1|43435.1|43415.1|43432.6|43412.6|0
1653993420000|2022-05-31 10:37:00|43436.5|43416.5|43431.5|43411.5|43436.5|43416.5|43431.5|43411.5|2
1653993440000|2022-05-31 10:37:20|43433.6|43413.6|43435.1|43415.1|43435.1|43415.1|43433.6|43413.6|0
1653993450000|2022-05-31 10:37:30|43436.5|43416.5|43431.5|43411.5|43436.5|43416.5|43431.5|43411.5|1
1653993460000|2022-05-31 10:37:40|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|5
1653993480000|2022-05-31 10:38:00|43425.4|43405.4|43419|43399|43425.4|43405.4|43419|43399|5
1653993500000|2022-05-31 10:38:20|43421.5|43401.5|43426.5|43406.5|43426.5|43406.5|43421.5|43401.5|4
1653993510000|2022-05-31 10:38:30|43427.6|43407.6|43429|43409|43431.5|43411.5|43426.5|43406.5|3
1653993520000|2022-05-31 10:38:40|43427.9|43407.9|43431.5|43411.5|43431.5|43411.5|43427.9|43407.9|1
1653993530000|2022-05-31 10:38:50|43429|43409|43430.1|43410.1|43431.5|43411.5|43427.6|43407.6|0
1653993540000|2022-05-31 10:39:00|43431.5|43411.5|43427.6|43407.6|43431.5|43411.5|43426.5|43406.5|0
1653993550000|2022-05-31 10:39:10|43427.9|43407.9|43426.5|43406.5|43431.5|43411.5|43426.5|43406.5|4
1653993560000|2022-05-31 10:39:20|||||||||2
1653993570000|2022-05-31 10:39:30|43424|43404|43426.5|43406.5|43427.6|43407.6|43422.9|43402.9|5
1653993580000|2022-05-31 10:39:40|43429|43409|43431.5|43411.5|43431.5|43411.5|43429|43409|4
1653993590000|2022-05-31 10:39:50|43427.6|43407.6|43431.5|43411.5|43431.5|43411.5|43427.6|43407.6|5
1653993600000|2022-05-31 10:40:00|43430.4|43410.4|43431.5|43411.5|43431.5|43411.5|43430.1|43410.1|0
1653993610000|2022-05-31 10:40:10|43432.9|43412.9|43436.5|43416.5|43436.5|43416.5|43432.9|43412.9|0
1653993620000|2022-05-31 10:40:20|43440.1|43420.1|43441.5|43421.5|43441.5|43421.5|43440.1|43420.1|3
1653993630000|2022-05-31 10:40:30|43445.4|43425.4|43446.5|43426.5|43446.5|43426.5|43441.5|43421.5|1
1653993640000|2022-05-31 10:40:40|43442.9|43422.9|43441.5|43421.5|43442.9|43422.9|43441.5|43421.5|0
1653993650000|2022-05-31 10:40:50|43442.9|43422.9|43442.9|43422.9|43446.5|43426.5|43442.9|43422.9|2
1653993660000|2022-05-31 10:41:00|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|0
1653993670000|2022-05-31 10:41:10|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|2
1653993680000|2022-05-31 10:41:20|||||||||4
1653993710000|2022-05-31 10:41:50|||||||||11
1653993720000|2022-05-31 10:42:00|43445.4|43425.4|43446.5|43426.5|43446.5|43426.5|43444|43424|3
1653993740000|2022-05-31 10:42:20|||||||||2
1653993770000|2022-05-31 10:42:50|43449|43429|43451.5|43431.5|43451.5|43431.5|43449|43429|2
1653993780000|2022-05-31 10:43:00|43453.6|43433.6|43453.6|43433.6|43453.6|43433.6|43453.6|43433.6|1
1653993790000|2022-05-31 10:43:10|43454.7|43434.7|43457.6|43437.6|43457.6|43437.6|43453.6|43433.6|2
1653993810000|2022-05-31 10:43:30|43456.5|43436.5|43459|43439|43459|43439|43456.5|43436.5|0
1653993820000|2022-05-31 10:43:40|43456.5|43436.5|43459|43439|43459|43439|43456.5|43436.5|0
1653993830000|2022-05-31 10:43:50|43457.9|43437.9|43459|43439|43459|43439|43457.9|43437.9|1
1653993840000|2022-05-31 10:44:00|43457.9|43437.9|43459|43439|43459|43439|43456.5|43436.5|0
1653993850000|2022-05-31 10:44:10|43464|43444|43464|43444|43464|43444|43464|43444|3
1653993860000|2022-05-31 10:44:20|43465.1|43445.1|43466.5|43446.5|43466.5|43446.5|43465.1|43445.1|0
1653993870000|2022-05-31 10:44:30|43467.9|43447.9|43469|43449|43469|43449|43467.9|43447.9|15
1653993880000|2022-05-31 10:44:40|43470.1|43450.1|43469|43449|43470.1|43450.1|43469|43449|1
1653993900000|2022-05-31 10:45:00|43471.5|43451.5|43469|43449|43471.5|43451.5|43469|43449|1
1653993910000|2022-05-31 10:45:10|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|2
1653993920000|2022-05-31 10:45:20|43476.1|43456.1|43486.5|43466.5|43486.5|43466.5|43476.1|43456.1|4
1653993930000|2022-05-31 10:45:30|43487.6|43467.6|43494|43474|43494|43474|43487.6|43467.6|3
1653993940000|2022-05-31 10:45:40|43496.1|43476.1|43499|43479|43499|43479|43496.1|43476.1|7
1653993960000|2022-05-31 10:46:00|||||||||1
1653993970000|2022-05-31 10:46:10|43497.9|43477.9|43496.5|43476.5|43497.9|43477.9|43493.6|43473.6|11
1653993980000|2022-05-31 10:46:20|||||||||1
1653994000000|2022-05-31 10:46:40|43500.1|43480.1|43502.6|43482.6|43502.6|43482.6|43500.1|43480.1|8
1653994010000|2022-05-31 10:46:50|43499|43479|43491.5|43471.5|43499|43479|43491.5|43471.5|7
1653994020000|2022-05-31 10:47:00|43485.4|43465.4|43481.5|43461.5|43485.4|43465.4|43480.1|43460.1|1
1653994030000|2022-05-31 10:47:10|43479|43459|43471.5|43451.5|43481.5|43461.5|43471.5|43451.5|0
1653994040000|2022-05-31 10:47:20|43470.4|43450.4|43461.5|43441.5|43470.4|43450.4|43461.5|43441.5|2
1653994050000|2022-05-31 10:47:30|43456.5|43436.5|43457.9|43437.9|43459|43439|43456.5|43436.5|3
1653994070000|2022-05-31 10:47:50|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|2
1653994080000|2022-05-31 10:48:00|43454|43434|43454|43434|43454|43434|43454|43434|3
1653994090000|2022-05-31 10:48:10|43452.9|43432.9|43451.5|43431.5|43452.9|43432.9|43451.5|43431.5|0
1653994100000|2022-05-31 10:48:20|43449|43429|43449|43429|43449|43429|43449|43429|2
1653994110000|2022-05-31 10:48:30|43447.9|43427.9|43441.5|43421.5|43447.9|43427.9|43441.5|43421.5|2
1653994120000|2022-05-31 10:48:40|43442.6|43422.6|43444|43424|43444|43424|43442.6|43422.6|2
1653994140000|2022-05-31 10:49:00|43445.1|43425.1|43455.1|43435.1|43455.1|43435.1|43445.1|43425.1|2
1653994150000|2022-05-31 10:49:10|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|0
1653994160000|2022-05-31 10:49:20|43457.6|43437.6|43461.5|43441.5|43461.5|43441.5|43457.6|43437.6|0
1653994170000|2022-05-31 10:49:30|43459|43439|43461.5|43441.5|43461.5|43441.5|43459|43439|0
1653994180000|2022-05-31 10:49:40|43460.4|43440.4|43457.6|43437.6|43460.4|43440.4|43457.6|43437.6|2
1653994190000|2022-05-31 10:49:50|43455.1|43435.1|43451.5|43431.5|43455.1|43435.1|43451.5|43431.5|0
1653994200000|2022-05-31 10:50:00|43447.9|43427.9|43447.9|43427.9|43447.9|43427.9|43447.9|43427.9|2
1653994210000|2022-05-31 10:50:10|43446.5|43426.5|43444|43424|43446.5|43426.5|43444|43424|2
1653994220000|2022-05-31 10:50:20|43445.1|43425.1|43444|43424|43446.5|43426.5|43444|43424|0
1653994230000|2022-05-31 10:50:30|43445.1|43425.1|43449|43429|43449|43429|43445.1|43425.1|1
1653994240000|2022-05-31 10:50:40|43447.9|43427.9|43447.6|43427.6|43449|43429|43446.5|43426.5|0
1653994250000|2022-05-31 10:50:50|43451.5|43431.5|43446.5|43426.5|43451.5|43431.5|43446.5|43426.5|0
1653994260000|2022-05-31 10:51:00|43447.6|43427.6|43453.6|43433.6|43453.6|43433.6|43447.6|43427.6|0
1653994270000|2022-05-31 10:51:10|43455.1|43435.1|43456.5|43436.5|43456.5|43436.5|43455.1|43435.1|0
1653994280000|2022-05-31 10:51:20|43455.4|43435.4|43456.5|43436.5|43459|43439|43454|43434|0
1653994290000|2022-05-31 10:51:30|43455.4|43435.4|43450.4|43430.4|43455.4|43435.4|43450.4|43430.4|2
1653994300000|2022-05-31 10:51:40|43449|43429|43437.9|43417.9|43449|43429|43437.9|43417.9|3
1653994310000|2022-05-31 10:51:50|43440.4|43420.4|43437.9|43417.9|43440.4|43420.4|43437.9|43417.9|0
1653994320000|2022-05-31 10:52:00|43439|43419|43435.4|43415.4|43439.4|43419.4|43431.5|43411.5|5
1653994340000|2022-05-31 10:52:20|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|0
1653994350000|2022-05-31 10:52:30|43432.9|43412.9|43434|43414|43434|43414|43431.5|43411.5|1
1653994360000|2022-05-31 10:52:40|43432.9|43412.9|43426.5|43406.5|43432.9|43412.9|43426.5|43406.5|2
1653994370000|2022-05-31 10:52:50|43425.4|43405.4|43421.5|43401.5|43425.4|43405.4|43421.5|43401.5|2
1653994380000|2022-05-31 10:53:00|43422.6|43402.6|43419|43399|43422.6|43402.6|43419|43399|0
1653994390000|2022-05-31 10:53:10|43417.9|43397.9|43417.9|43397.9|43421.5|43401.5|43416.5|43396.5|4
1653994400000|2022-05-31 10:53:20|43417.6|43397.6|43416.5|43396.5|43419|43399|43416.5|43396.5|0
1653994410000|2022-05-31 10:53:30|||||||||1
1653994420000|2022-05-31 10:53:40|43414|43394|43415.1|43395.1|43416.5|43396.5|43411.5|43391.5|3
1653994430000|2022-05-31 10:53:50|43414|43394|43416.5|43396.5|43416.5|43396.5|43411.5|43391.5|1
1653994440000|2022-05-31 10:54:00|43414|43394|43414|43394|43414|43394|43414|43394|0
1653994450000|2022-05-31 10:54:10|43415.1|43395.1|43386.5|43366.5|43416.5|43396.5|43376.5|43356.5|28
1653994460000|2022-05-31 10:54:20|43387.6|43367.6|43396.5|43376.5|43396.5|43376.5|43386.5|43366.5|1
1653994470000|2022-05-31 10:54:30|43395.4|43375.4|43401.5|43381.5|43401.5|43381.5|43394|43374|2
1653994480000|2022-05-31 10:54:40|43402.6|43382.6|43409|43389|43409|43389|43402.6|43382.6|2
1653994490000|2022-05-31 10:54:50|43410.1|43390.1|43411.2|43391.2|43415.1|43395.1|43410.1|43390.1|4
1653994500000|2022-05-31 10:55:00|43412.6|43392.6|43404|43384|43412.6|43392.6|43404|43384|3
1653994510000|2022-05-31 10:55:10|||||||||1
1653994520000|2022-05-31 10:55:20|43406.5|43386.5|43412.9|43392.9|43412.9|43392.9|43406.5|43386.5|3
1653994530000|2022-05-31 10:55:30|43414.4|43394.4|43412.9|43392.9|43415.4|43395.4|43411.5|43391.5|1
1653994540000|2022-05-31 10:55:40|43411.5|43391.5|43409|43389|43414|43394|43409|43389|1
1653994550000|2022-05-31 10:55:50|43407.9|43387.9|43406.5|43386.5|43407.9|43387.9|43406.5|43386.5|2
1653994560000|2022-05-31 10:56:00|43407.6|43387.6|43406.5|43386.5|43409|43389|43404|43384|1
1653994580000|2022-05-31 10:56:20|43410.1|43390.1|43411.5|43391.5|43414|43394|43410.1|43390.1|2
1653994590000|2022-05-31 10:56:30|43406.5|43386.5|43405.4|43385.4|43406.5|43386.5|43405.4|43385.4|8
1653994600000|2022-05-31 10:56:40|43404.4|43384.4|43397.6|43377.6|43404.4|43384.4|43394|43374|12
1653994610000|2022-05-31 10:56:50|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|0
1653994620000|2022-05-31 10:57:00|43402.6|43382.6|43400.4|43380.4|43404|43384|43400.4|43380.4|1
1653994630000|2022-05-31 10:57:10|43399|43379|43394.4|43374.4|43399|43379|43394.4|43374.4|4
1653994640000|2022-05-31 10:57:20|43392.9|43372.9|43391.9|43371.9|43392.9|43372.9|43391.9|43371.9|11
1653994650000|2022-05-31 10:57:30|43389.4|43369.4|43389.4|43369.4|43389.4|43369.4|43389.4|43369.4|3
1653994660000|2022-05-31 10:57:40|43388.3|43368.3|43390.8|43370.8|43390.8|43370.8|43388.3|43368.3|2
1653994670000|2022-05-31 10:57:50|43389.4|43369.4|43392.9|43372.9|43394.4|43374.4|43389.4|43369.4|27
1653994680000|2022-05-31 10:58:00|43394.4|43374.4|43389.4|43369.4|43394.4|43374.4|43389.4|43369.4|0
1653994690000|2022-05-31 10:58:10|||||||||1
1653994700000|2022-05-31 10:58:20|43388.3|43368.3|43391.9|43371.9|43391.9|43371.9|43386.9|43366.9|6
1653994710000|2022-05-31 10:58:30|43394.4|43374.4|43393.3|43373.3|43396.9|43376.9|43393.3|43373.3|6
1653994720000|2022-05-31 10:58:40|43394.4|43374.4|43392.9|43372.9|43394.4|43374.4|43392.9|43372.9|0
1653994730000|2022-05-31 10:58:50|43391.9|43371.9|43391.9|43371.9|43391.9|43371.9|43391.9|43371.9|2
1653994740000|2022-05-31 10:59:00|43389.4|43369.4|43394.4|43374.4|43394.4|43374.4|43389.4|43369.4|1
1653994750000|2022-05-31 10:59:10|43391.9|43371.9|43394.4|43374.4|43394.4|43374.4|43390.4|43370.4|0
1653994760000|2022-05-31 10:59:20|43395.4|43375.4|43399.4|43379.4|43399.4|43379.4|43395.4|43375.4|3
1653994770000|2022-05-31 10:59:30|43401.9|43381.9|43404.4|43384.4|43404.4|43384.4|43401.9|43381.9|5
1653994780000|2022-05-31 10:59:40|||||||||1
1653994790000|2022-05-31 10:59:50|43405.8|43385.8|43404.4|43384.4|43408.3|43388.3|43404.4|43384.4|2
1653994800000|2022-05-31 11:00:00|43409.4|43389.4|43415.4|43395.4|43415.4|43395.4|43409.4|43389.4|2
1653994810000|2022-05-31 11:00:10|43417.9|43397.9|43421.9|43401.9|43421.9|43401.9|43417.9|43397.9|0
1653994820000|2022-05-31 11:00:20|43428.3|43408.3|43428.3|43408.3|43428.3|43408.3|43428.3|43408.3|2
1653994830000|2022-05-31 11:00:30|43430.4|43410.4|43439.4|43419.4|43439.4|43419.4|43430.4|43410.4|1
1653994840000|2022-05-31 11:00:40|43440.4|43420.4|43441.9|43421.9|43441.9|43421.9|43440.4|43420.4|1
1653994850000|2022-05-31 11:00:50|43444.4|43424.4|43439.4|43419.4|43444.4|43424.4|43439.4|43419.4|8
1653994880000|2022-05-31 11:01:20|43440.4|43420.4|43439.4|43419.4|43441.9|43421.9|43439.4|43419.4|2
1653994890000|2022-05-31 11:01:30|43431.9|43411.9|43437.9|43417.9|43437.9|43417.9|43429.4|43409.4|3
1653994900000|2022-05-31 11:01:40|43435.4|43415.4|43436.5|43416.5|43436.5|43416.5|43434.4|43414.4|0
1653994910000|2022-05-31 11:01:50|43436.9|43416.9|43436.5|43416.5|43436.9|43416.9|43434.4|43414.4|0
1653994920000|2022-05-31 11:02:00|43438|43418|43434.4|43414.4|43438|43418|43434.4|43414.4|0
1653994930000|2022-05-31 11:02:10|43438|43418|43434.4|43414.4|43438|43418|43434.4|43414.4|0
1653994940000|2022-05-31 11:02:20|43433|43413|43429.4|43409.4|43433|43413|43429.4|43409.4|3
1653994950000|2022-05-31 11:02:30|43430.5|43410.5|43433|43413|43433|43413|43430.5|43410.5|0
1653994960000|2022-05-31 11:02:40|43434|43414|43435.5|43415.5|43435.5|43415.5|43434|43414|3
1653994970000|2022-05-31 11:02:50|43434.4|43414.4|43429.4|43409.4|43434.4|43414.4|43429.4|43409.4|2
1653994980000|2022-05-31 11:03:00|43428|43408|43424.4|43404.4|43428|43408|43423|43403|1
1653994990000|2022-05-31 11:03:10|||||||||1
1653995000000|2022-05-31 11:03:20|43420.5|43400.5|43419.4|43399.4|43420.5|43400.5|43419.4|43399.4|3
1653995010000|2022-05-31 11:03:30|43418.3|43398.3|43413.3|43393.3|43418.3|43398.3|43413.3|43393.3|4
1653995020000|2022-05-31 11:03:40|43411.9|43391.9|43419.4|43399.4|43419.4|43399.4|43411.9|43391.9|4
1653995040000|2022-05-31 11:04:00|||||||||3
1653995050000|2022-05-31 11:04:10|43418|43398|43416.9|43396.9|43419.4|43399.4|43416.9|43396.9|0
1653995060000|2022-05-31 11:04:20|43419.4|43399.4|43416.9|43396.9|43419.4|43399.4|43416.9|43396.9|0
1653995090000|2022-05-31 11:04:50|43411.9|43391.9|43421.9|43401.9|43421.9|43401.9|43411.9|43391.9|6
1653995110000|2022-05-31 11:05:10|43424.4|43404.4|43419.4|43399.4|43426.9|43406.9|43419.4|43399.4|2
1653995120000|2022-05-31 11:05:20|43418.3|43398.3|43419.4|43399.4|43419.4|43399.4|43416.9|43396.9|0
1653995130000|2022-05-31 11:05:30|43416.9|43396.9|43419.4|43399.4|43419.4|43399.4|43416.9|43396.9|0
1653995150000|2022-05-31 11:05:50|43418.3|43398.3|43419.4|43399.4|43419.4|43399.4|43418.3|43398.3|0
1653995160000|2022-05-31 11:06:00|43418.3|43398.3|43411.9|43391.9|43418.3|43398.3|43406.9|43386.9|5
1653995170000|2022-05-31 11:06:10|||||||||1
1653995180000|2022-05-31 11:06:20|43413.3|43393.3|43409.4|43389.4|43413.3|43393.3|43409.4|43389.4|2
1653995190000|2022-05-31 11:06:30|43410.5|43390.5|43416.9|43396.9|43416.9|43396.9|43410.5|43390.5|0
1653995200000|2022-05-31 11:06:40|43418|43398|43408.3|43388.3|43419.4|43399.4|43406.9|43386.9|27
1653995220000|2022-05-31 11:07:00|43405.8|43385.8|43408.3|43388.3|43408.3|43388.3|43405.8|43385.8|2
1653995230000|2022-05-31 11:07:10|43409.4|43389.4|43419.4|43399.4|43419.4|43399.4|43409.4|43389.4|9
1653995240000|2022-05-31 11:07:20|43424.4|43404.4|43419.4|43399.4|43424.4|43404.4|43419.4|43399.4|3
1653995250000|2022-05-31 11:07:30|43418.3|43398.3|43408|43388|43418.3|43398.3|43408|43388|11
1653995260000|2022-05-31 11:07:40|43406.9|43386.9|43406.9|43386.9|43409.4|43389.4|43406.9|43386.9|0
1653995270000|2022-05-31 11:07:50|43408|43388|43411.9|43391.9|43414.4|43394.4|43408|43388|0
1653995300000|2022-05-31 11:08:20|43409.4|43389.4|43405.5|43385.5|43409.4|43389.4|43404.4|43384.4|2
1653995310000|2022-05-31 11:08:30|43408|43388|43408|43388|43408|43388|43408|43388|0
1653995320000|2022-05-31 11:08:40|43409.4|43389.4|43409.4|43389.4|43409.4|43389.4|43409.4|43389.4|0
1653995330000|2022-05-31 11:08:50|43410.5|43390.5|43414.4|43394.4|43414.4|43394.4|43409.4|43389.4|0
1653995340000|2022-05-31 11:09:00|43411.9|43391.9|43414.4|43394.4|43416.9|43396.9|43411.9|43391.9|1
1653995350000|2022-05-31 11:09:10|43415.5|43395.5|43416.9|43396.9|43416.9|43396.9|43415.5|43395.5|0
1653995360000|2022-05-31 11:09:20|43414.4|43394.4|43419.4|43399.4|43419.4|43399.4|43414.4|43394.4|0
1653995380000|2022-05-31 11:09:40|43418.3|43398.3|43411.9|43391.9|43418.3|43398.3|43411.9|43391.9|4
1653995390000|2022-05-31 11:09:50|43410.5|43390.5|43406.9|43386.9|43410.5|43390.5|43405.8|43385.8|3
1653995400000|2022-05-31 11:10:00|43405.8|43385.8|43409.4|43389.4|43409.4|43389.4|43405.8|43385.8|10
1653995410000|2022-05-31 11:10:10|43410.5|43390.5|43411.9|43391.9|43414.4|43394.4|43410.5|43390.5|1
1653995420000|2022-05-31 11:10:20|43413|43393|43409.4|43389.4|43414.4|43394.4|43404.4|43384.4|3
1653995430000|2022-05-31 11:10:30|43411.9|43391.9|43415.5|43395.5|43415.5|43395.5|43411.9|43391.9|2
1653995440000|2022-05-31 11:10:40|43416.9|43396.9|43419.4|43399.4|43419.4|43399.4|43414.4|43394.4|1
1653995450000|2022-05-31 11:10:50|43418.3|43398.3|43419.4|43399.4|43419.4|43399.4|43416.9|43396.9|4
1653995460000|2022-05-31 11:11:00|43418.3|43398.3|43415.8|43395.8|43418.3|43398.3|43415.8|43395.8|1
1653995470000|2022-05-31 11:11:10|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|0
1653995480000|2022-05-31 11:11:20|||||||||1
1653995490000|2022-05-31 11:11:30|43411.9|43391.9|43405.8|43385.8|43411.9|43391.9|43403|43383|3
1653995520000|2022-05-31 11:12:00|43404.4|43384.4|43408|43388|43408|43388|43404.4|43384.4|3
1653995540000|2022-05-31 11:12:20|43406.9|43386.9|43408|43388|43408|43388|43406.9|43386.9|1
1653995550000|2022-05-31 11:12:30|43406.9|43386.9|43413.3|43393.3|43414.4|43394.4|43406.9|43386.9|6
1653995580000|2022-05-31 11:13:00|43409.4|43389.4|43406.9|43386.9|43409.4|43389.4|43406.5|43386.5|2
1653995590000|2022-05-31 11:13:10|43405.5|43385.5|43396.9|43376.9|43405.5|43385.5|43394.4|43374.4|26
1653995600000|2022-05-31 11:13:20|43398|43378|43399.4|43379.4|43400.5|43380.5|43398|43378|3
1653995630000|2022-05-31 11:13:50|43398.3|43378.3|43396.9|43376.9|43399.4|43379.4|43396.9|43376.9|0
1653995640000|2022-05-31 11:14:00|43394.4|43374.4|43394.4|43374.4|43394.4|43374.4|43394.4|43374.4|0
1653995650000|2022-05-31 11:14:10|43393.3|43373.3|43394.4|43374.4|43394.4|43374.4|43389.4|43369.4|26
1653995660000|2022-05-31 11:14:20|43393|43373|43389.4|43369.4|43394.4|43374.4|43388.3|43368.3|3
1653995670000|2022-05-31 11:14:30|43388.3|43368.3|43394.4|43374.4|43394.4|43374.4|43385.5|43365.5|0
1653995680000|2022-05-31 11:14:40|43396.9|43376.9|43394.4|43374.4|43396.9|43376.9|43394.4|43374.4|5
1653995690000|2022-05-31 11:14:50|43390.8|43370.8|43388|43368|43390.8|43370.8|43388|43368|3
1653995700000|2022-05-31 11:15:00|43390.5|43370.5|43391.9|43371.9|43391.9|43371.9|43390.5|43370.5|6
1653995710000|2022-05-31 11:15:10|43389.4|43369.4|43390.5|43370.5|43391.9|43371.9|43388|43368|7
1653995720000|2022-05-31 11:15:20|43391.9|43371.9|43380.5|43360.5|43391.9|43371.9|43380.5|43360.5|18
1653995730000|2022-05-31 11:15:30|||||||||1
1653995740000|2022-05-31 11:15:40|43383|43363|43383|43363|43383|43363|43383|43363|2
1653995750000|2022-05-31 11:15:50|43381.9|43361.9|43383|43363|43383|43363|43380.5|43360.5|2
1653995760000|2022-05-31 11:16:00|43380.5|43360.5|43380.5|43360.5|43380.5|43360.5|43380.5|43360.5|3
1653995780000|2022-05-31 11:16:20|43379|43359|43371.5|43351.5|43379|43359|43368.7|43348.7|13
1653995800000|2022-05-31 11:16:40|43372.6|43352.6|43373|43353|43374|43354|43372.6|43352.6|0
1653995810000|2022-05-31 11:16:50|43371.5|43351.5|43361.5|43341.5|43374|43354|43361.5|43341.5|9
1653995820000|2022-05-31 11:17:00|43359|43339|43358|43338|43361.5|43341.5|43358|43338|15
1653995830000|2022-05-31 11:17:10|43354|43334|43345.1|43325.1|43354|43334|43345.1|43325.1|11
1653995840000|2022-05-31 11:17:20|43343.7|43323.7|43336.5|43316.5|43344|43324|43326.5|43306.5|40
1653995850000|2022-05-31 11:17:30|43335.1|43315.1|43336.5|43316.5|43336.5|43316.5|43331.5|43311.5|13
1653995860000|2022-05-31 11:17:40|43337.6|43317.6|43335.1|43315.1|43339|43319|43335.1|43315.1|1
1653995870000|2022-05-31 11:17:50|43321.5|43301.5|43321.5|43301.5|43321.5|43301.5|43316.5|43296.5|22
1653995880000|2022-05-31 11:18:00|43320.5|43300.5|43320.1|43300.1|43324|43304|43319|43299|7
1653995890000|2022-05-31 11:18:10|43322.6|43302.6|43324|43304|43324|43304|43322.6|43302.6|3
1653995900000|2022-05-31 11:18:20|43321.5|43301.5|43317.6|43297.6|43321.5|43301.5|43317.6|43297.6|11
1653995910000|2022-05-31 11:18:30|43318.7|43298.7|43318|43298|43321.5|43301.5|43318|43298|8
1653995920000|2022-05-31 11:18:40|43316.5|43296.5|43316.5|43296.5|43316.5|43296.5|43316.5|43296.5|3
1653995930000|2022-05-31 11:18:50|43309|43289|43311.5|43291.5|43311.5|43291.5|43309|43289|9
1653995940000|2022-05-31 11:19:00|43309.4|43289.4|43313|43293|43313|43293|43308|43288|8
1653995950000|2022-05-31 11:19:10|43310.5|43290.5|43301.5|43281.5|43310.5|43290.5|43301.5|43281.5|7
1653995960000|2022-05-31 11:19:20|43300.5|43280.5|43300.5|43280.5|43300.5|43280.5|43300.5|43280.5|5
1653995970000|2022-05-31 11:19:30|43306.5|43286.5|43314|43294|43314|43294|43306.5|43286.5|13
1653995990000|2022-05-31 11:19:50|43317.6|43297.6|43317.6|43297.6|43317.6|43297.6|43317.6|43297.6|3
1653996000000|2022-05-31 11:20:00|43319|43299|43325.5|43305.5|43325.5|43305.5|43319|43299|5
1653996010000|2022-05-31 11:20:10|43326.5|43306.5|43329|43309|43329|43309|43326.5|43306.5|3
1653996020000|2022-05-31 11:20:20|43328|43308|43329|43309|43329|43309|43326.5|43306.5|2
1653996030000|2022-05-31 11:20:30|43331.5|43311.5|43335.1|43315.1|43335.1|43315.1|43331.5|43311.5|3
1653996040000|2022-05-31 11:20:40|43336.2|43316.2|43341.5|43321.5|43341.5|43321.5|43336.2|43316.2|3
1653996050000|2022-05-31 11:20:50|43342.6|43322.6|43356.5|43336.5|43356.5|43336.5|43342.6|43322.6|2
1653996060000|2022-05-31 11:21:00|43355.5|43335.5|43347.6|43327.6|43355.5|43335.5|43347.6|43327.6|3
1653996070000|2022-05-31 11:21:10|43346.2|43326.2|43335.5|43315.5|43346.2|43326.2|43335.5|43315.5|3
1653996080000|2022-05-31 11:21:20|43336.5|43316.5|43336.5|43316.5|43336.5|43316.5|43336.5|43316.5|3
1653996090000|2022-05-31 11:21:30|43332.6|43312.6|43336.5|43316.5|43338|43318|43330.1|43310.1|17
1653996110000|2022-05-31 11:21:50|43337.6|43317.6|43336.5|43316.5|43340.1|43320.1|43336.5|43316.5|4
1653996120000|2022-05-31 11:22:00|43335.1|43315.1|43329|43309|43335.1|43315.1|43329|43309|10
1653996130000|2022-05-31 11:22:10|43324|43304|43326.5|43306.5|43326.5|43306.5|43321.5|43301.5|3
1653996140000|2022-05-31 11:22:20|43325.5|43305.5|43324|43304|43325.5|43305.5|43324|43304|2
1653996150000|2022-05-31 11:22:30|43325.1|43305.1|43330.1|43310.1|43330.1|43310.1|43325.1|43305.1|2
1653996160000|2022-05-31 11:22:40|43330.5|43310.5|43330.1|43310.1|43330.5|43310.5|43329|43309|0
1653996170000|2022-05-31 11:22:50|43331.5|43311.5|43326.5|43306.5|43331.5|43311.5|43326.5|43306.5|3
1653996180000|2022-05-31 11:23:00|||||||||1
1653996190000|2022-05-31 11:23:10|43329|43309|43329|43309|43329|43309|43329|43309|0
1653996200000|2022-05-31 11:23:20|43331.5|43311.5|43331.5|43311.5|43331.5|43311.5|43331.5|43311.5|6
1653996220000|2022-05-31 11:23:40|||||||||1
1653996230000|2022-05-31 11:23:50|43330.5|43310.5|43331.5|43311.5|43331.5|43311.5|43326.5|43306.5|3
1653996240000|2022-05-31 11:24:00|43326.5|43306.5|43326.5|43306.5|43329|43309|43326.5|43306.5|1
1653996260000|2022-05-31 11:24:20|43328|43308|43328|43308|43328|43308|43328|43308|1
1653996270000|2022-05-31 11:24:30|43326.5|43306.5|43332.6|43312.6|43332.6|43312.6|43326.5|43306.5|7
1653996280000|2022-05-31 11:24:40|43333.7|43313.7|43336.2|43316.2|43336.2|43316.2|43333.7|43313.7|0
1653996290000|2022-05-31 11:24:50|43338.7|43318.7|43338.7|43318.7|43338.7|43318.7|43338.7|43318.7|0
1653996300000|2022-05-31 11:25:00|43337.6|43317.6|43338.7|43318.7|43338.7|43318.7|43335.1|43315.1|1
1653996310000|2022-05-31 11:25:10|43337.2|43317.2|43340.1|43320.1|43340.1|43320.1|43336.2|43316.2|1
1653996320000|2022-05-31 11:25:20|43341.5|43321.5|43341.5|43321.5|43341.5|43321.5|43341.5|43321.5|3
1653996330000|2022-05-31 11:25:30|43340.1|43320.1|43341.5|43321.5|43341.5|43321.5|43339|43319|0
1653996340000|2022-05-31 11:25:40|43344|43324|43344|43324|43344|43324|43344|43324|0
1653996350000|2022-05-31 11:25:50|||||||||74
1653996360000|2022-05-31 11:26:00|43349.4|43329.4|43354.4|43334.4|43354.4|43334.4|43349.4|43329.4|6
1653996370000|2022-05-31 11:26:10|43356.9|43336.9|43359.4|43339.4|43359.4|43339.4|43356.9|43336.9|2
1653996380000|2022-05-31 11:26:20|43358|43338|43356.9|43336.9|43358|43338|43356.9|43336.9|1
1653996410000|2022-05-31 11:26:50|43358.3|43338.3|43359.4|43339.4|43361.9|43341.9|43356.9|43336.9|3
1653996420000|2022-05-31 11:27:00|43361.9|43341.9|43364.4|43344.4|43364.4|43344.4|43361.9|43341.9|0
1653996430000|2022-05-31 11:27:10|43361.9|43341.9|43363|43343|43363|43343|43359.4|43339.4|9
1653996440000|2022-05-31 11:27:20|43361.9|43341.9|43364.4|43344.4|43364.4|43344.4|43361.9|43341.9|1
1653996450000|2022-05-31 11:27:30|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|0
1653996460000|2022-05-31 11:27:40|43364.4|43344.4|43364.4|43344.4|43364.4|43344.4|43364.4|43344.4|2
1653996470000|2022-05-31 11:27:50|43366.9|43346.9|43366.9|43346.9|43366.9|43346.9|43366.9|43346.9|1
1653996480000|2022-05-31 11:28:00|43364.4|43344.4|43369.4|43349.4|43369.4|43349.4|43364.4|43344.4|6
1653996490000|2022-05-31 11:28:10|43370.8|43350.8|43369.4|43349.4|43371.9|43351.9|43369.4|43349.4|1
1653996500000|2022-05-31 11:28:20|||||||||1
1653996510000|2022-05-31 11:28:30|43370.5|43350.5|43369.4|43349.4|43370.5|43350.5|43369.4|43349.4|2
1653996520000|2022-05-31 11:28:40|43370.5|43350.5|43369.4|43349.4|43371.9|43351.9|43369.4|43349.4|6
1653996530000|2022-05-31 11:28:50|43371.9|43351.9|43371.9|43351.9|43371.9|43351.9|43371.9|43351.9|3
1653996540000|2022-05-31 11:29:00|43374.4|43354.4|43376.9|43356.9|43379.4|43359.4|43374.4|43354.4|5
1653996550000|2022-05-31 11:29:10|43375.8|43355.8|43371.9|43351.9|43375.8|43355.8|43369.4|43349.4|4
1653996560000|2022-05-31 11:29:20|43370.8|43350.8|43363.3|43343.3|43370.8|43350.8|43363.3|43343.3|2
1653996570000|2022-05-31 11:29:30|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|3
1653996580000|2022-05-31 11:29:40|43364.4|43344.4|43364.4|43344.4|43364.4|43344.4|43363.3|43343.3|1
1653996590000|2022-05-31 11:29:50|||||||||1
1653996600000|2022-05-31 11:30:00|43366.9|43346.9|43364.4|43344.4|43366.9|43346.9|43364.4|43344.4|6
1653996610000|2022-05-31 11:30:10|43365.5|43345.5|43360.8|43340.8|43366.9|43346.9|43360.8|43340.8|4
1653996620000|2022-05-31 11:30:20|43359.4|43339.4|43359.4|43339.4|43359.4|43339.4|43359.4|43339.4|1
1653996630000|2022-05-31 11:30:30|43361.9|43341.9|43359.4|43339.4|43361.9|43341.9|43359.4|43339.4|2
1653996640000|2022-05-31 11:30:40|43358.3|43338.3|43356.9|43336.9|43358.3|43338.3|43356.9|43336.9|0
1653996650000|2022-05-31 11:30:50|43358|43338|43369|43349|43369|43349|43358|43338|7
1653996660000|2022-05-31 11:31:00|43370.5|43350.5|43384.4|43364.4|43384.4|43364.4|43370.5|43350.5|16
1653996670000|2022-05-31 11:31:10|43385.5|43365.5|43391.9|43371.9|43391.9|43371.9|43385.5|43365.5|7
1653996680000|2022-05-31 11:31:20|43390.5|43370.5|43389.4|43369.4|43390.5|43370.5|43386.9|43366.9|7
1653996690000|2022-05-31 11:31:30|43388|43368|43389|43369|43389|43369|43388|43368|2
1653996700000|2022-05-31 11:31:40|43390.5|43370.5|43393|43373|43393|43373|43390.5|43370.5|7
1653996710000|2022-05-31 11:31:50|43395.5|43375.5|43398.3|43378.3|43398.3|43378.3|43395.5|43375.5|8
1653996720000|2022-05-31 11:32:00|43405.5|43385.5|43404.4|43384.4|43405.5|43385.5|43404.4|43384.4|8
1653996730000|2022-05-31 11:32:10|43403|43383|43398|43378|43403|43383|43395.5|43375.5|4
1653996740000|2022-05-31 11:32:20|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|43398|43378|0
1653996750000|2022-05-31 11:32:30|43398|43378|43388.3|43368.3|43401.9|43381.9|43388.3|43368.3|14
1653996760000|2022-05-31 11:32:40|43384.4|43364.4|43389.4|43369.4|43389.4|43369.4|43384.4|43364.4|2
1653996770000|2022-05-31 11:32:50|43388|43368|43388|43368|43388|43368|43388|43368|5
1653996780000|2022-05-31 11:33:00|43389.4|43369.4|43389.4|43369.4|43389.4|43369.4|43389.4|43369.4|2
1653996790000|2022-05-31 11:33:10|43388.3|43368.3|43384.4|43364.4|43388.3|43368.3|43384.4|43364.4|3
1653996800000|2022-05-31 11:33:20|43374.4|43354.4|43373.3|43353.3|43374.4|43354.4|43373.3|43353.3|5
1653996810000|2022-05-31 11:33:30|43374.4|43354.4|43379.4|43359.4|43379.4|43359.4|43373|43353|8
1653996820000|2022-05-31 11:33:40|43381.9|43361.9|43375.5|43355.5|43381.9|43361.9|43374.4|43354.4|7
1653996830000|2022-05-31 11:33:50|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|2
1653996840000|2022-05-31 11:34:00|43376.9|43356.9|43374.4|43354.4|43376.9|43356.9|43371.9|43351.9|12
1653996850000|2022-05-31 11:34:10|43373|43353|43357.6|43337.6|43374.4|43354.4|43357.6|43337.6|12
1653996860000|2022-05-31 11:34:20|43353.3|43333.3|43354.4|43334.4|43356.9|43336.9|43353.3|43333.3|3
1653996870000|2022-05-31 11:34:30|43350.8|43330.8|43338|43318|43350.8|43330.8|43334.4|43314.4|13
1653996880000|2022-05-31 11:34:40|43336.9|43316.9|43346.9|43326.9|43346.9|43326.9|43336.9|43316.9|10
1653996890000|2022-05-31 11:34:50|43345.8|43325.8|43336.9|43316.9|43346.9|43326.9|43335.5|43315.5|9
1653996900000|2022-05-31 11:35:00|43344.4|43324.4|43340.5|43320.5|43355.5|43335.5|43331.9|43311.9|26
1653996910000|2022-05-31 11:35:10|43344.4|43324.4|43361.9|43341.9|43361.9|43341.9|43344.4|43324.4|13
1653996920000|2022-05-31 11:35:20|43363|43343|43375.5|43355.5|43376.9|43356.9|43363|43343|19
1653996930000|2022-05-31 11:35:30|43369.4|43349.4|43359.4|43339.4|43369.4|43349.4|43359.4|43339.4|5
1653996950000|2022-05-31 11:35:50|43358.3|43338.3|43355.8|43335.8|43359.4|43339.4|43355.8|43335.8|9
1653996960000|2022-05-31 11:36:00|43354.4|43334.4|43371.9|43351.9|43371.9|43351.9|43351.9|43331.9|5
1653996970000|2022-05-31 11:36:10|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|7
1653996980000|2022-05-31 11:36:20|43371.9|43351.9|43378.3|43358.3|43378.3|43358.3|43371.9|43351.9|5
1653996990000|2022-05-31 11:36:30|43379.4|43359.4|43379.4|43359.4|43381.9|43361.9|43375.8|43355.8|5
1653997000000|2022-05-31 11:36:40|43378.3|43358.3|43384.4|43364.4|43384.4|43364.4|43375.8|43355.8|1
1653997010000|2022-05-31 11:36:50|43381.9|43361.9|43384.4|43364.4|43384.4|43364.4|43381.9|43361.9|2
1653997020000|2022-05-31 11:37:00|43386.9|43366.9|43390.5|43370.5|43390.5|43370.5|43386.9|43366.9|3
1653997030000|2022-05-31 11:37:10|43384.4|43364.4|43384.4|43364.4|43384.4|43364.4|43384.4|43364.4|5
1653997040000|2022-05-31 11:37:20|43380.8|43360.8|43365.8|43345.8|43380.8|43360.8|43364.8|43344.8|8
1653997050000|2022-05-31 11:37:30|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|1
1653997060000|2022-05-31 11:37:40|43370.5|43350.5|43374.4|43354.4|43374.4|43354.4|43370.5|43350.5|0
1653997070000|2022-05-31 11:37:50|43375.5|43355.5|43374.4|43354.4|43375.5|43355.5|43373.3|43353.3|4
1653997080000|2022-05-31 11:38:00|43373|43353|43381.9|43361.9|43383|43363|43373|43353|6
1653997100000|2022-05-31 11:38:20|43379.4|43359.4|43379.4|43359.4|43379.4|43359.4|43379.4|43359.4|0
1653997110000|2022-05-31 11:38:30|43368|43348|43368|43348|43369.4|43349.4|43368|43348|5
1653997130000|2022-05-31 11:38:50|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|0
1653997140000|2022-05-31 11:39:00|43370.5|43350.5|43380.5|43360.5|43380.5|43360.5|43370.5|43350.5|2
1653997150000|2022-05-31 11:39:10|43381.9|43361.9|43379.4|43359.4|43381.9|43361.9|43379.4|43359.4|6
1653997160000|2022-05-31 11:39:20|43380.5|43360.5|43379.4|43359.4|43381.9|43361.9|43379.4|43359.4|0
1653997170000|2022-05-31 11:39:30|43384.4|43364.4|43379.4|43359.4|43384.4|43364.4|43379.4|43359.4|3
1653997180000|2022-05-31 11:39:40|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|6
1653997190000|2022-05-31 11:39:50|43364.4|43344.4|43354.4|43334.4|43364.4|43344.4|43354.4|43334.4|22
1653997200000|2022-05-31 11:40:00|43355.8|43335.8|43355.8|43335.8|43355.8|43335.8|43355.8|43335.8|0
1653997220000|2022-05-31 11:40:20|||||||||4
1653997230000|2022-05-31 11:40:30|||||||||1
1653997240000|2022-05-31 11:40:40|43356.9|43336.9|43364.4|43344.4|43364.4|43344.4|43356.9|43336.9|0
1653997250000|2022-05-31 11:40:50|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|1
1653997260000|2022-05-31 11:41:00|43364.4|43344.4|43364.4|43344.4|43371.9|43351.9|43364.4|43344.4|6
1653997270000|2022-05-31 11:41:10|43363.3|43343.3|43364.4|43344.4|43364.4|43344.4|43361.9|43341.9|2
1653997280000|2022-05-31 11:41:20|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|0
1653997300000|2022-05-31 11:41:40|43360.8|43340.8|43360.8|43340.8|43360.8|43340.8|43360.8|43340.8|3
1653997320000|2022-05-31 11:42:00|43359.4|43339.4|43358.3|43338.3|43359.4|43339.4|43358.3|43338.3|10
1653997330000|2022-05-31 11:42:10|43359.4|43339.4|43371.9|43351.9|43371.9|43351.9|43359.4|43339.4|7
1653997350000|2022-05-31 11:42:30|43370.8|43350.8|43370.8|43350.8|43370.8|43350.8|43370.8|43350.8|2
1653997380000|2022-05-31 11:43:00|43370.9|43350.9|43370.9|43350.9|43370.9|43350.9|43370.9|43350.9|0
1653997400000|2022-05-31 11:43:20|||||||||2
1653997420000|2022-05-31 11:43:40|43368.4|43348.4|43370.9|43350.9|43370.9|43350.9|43368.4|43348.4|5
1653997440000|2022-05-31 11:44:00|43369.8|43349.8|43370.9|43350.9|43370.9|43350.9|43368.4|43348.4|2
1653997460000|2022-05-31 11:44:20|43369.8|43349.8|43363|43343|43369.8|43349.8|43363|43343|3
1653997520000|2022-05-31 11:45:20|43360.5|43340.5|43361.9|43341.9|43363|43343|43360.5|43340.5|2
1653997530000|2022-05-31 11:45:30|43364.4|43344.4|43364.4|43344.4|43365.5|43345.5|43364.4|43344.4|1
1653997540000|2022-05-31 11:45:40|43365.9|43345.9|43364.4|43344.4|43365.9|43345.9|43364.4|43344.4|0
1653997550000|2022-05-31 11:45:50|||||||||1
1653997560000|2022-05-31 11:46:00|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|5
1653997570000|2022-05-31 11:46:10|43359.4|43339.4|43358.4|43338.4|43361.9|43341.9|43358.4|43338.4|4
1653997580000|2022-05-31 11:46:20|43359.4|43339.4|43361.9|43341.9|43361.9|43341.9|43359.4|43339.4|3
1653997590000|2022-05-31 11:46:30|||||||||1
1653997600000|2022-05-31 11:46:40|43360.9|43340.9|43360.9|43340.9|43360.9|43340.9|43360.9|43340.9|0
1653997610000|2022-05-31 11:46:50|43359.8|43339.8|43358.4|43338.4|43359.8|43339.8|43355.9|43335.9|1
1653997620000|2022-05-31 11:47:00|43357.3|43337.3|43357.3|43337.3|43357.3|43337.3|43357.3|43337.3|3
1653997640000|2022-05-31 11:47:20|43359.4|43339.4|43356.9|43336.9|43359.4|43339.4|43356.9|43336.9|2
1653997670000|2022-05-31 11:47:50|43354.4|43334.4|43354.4|43334.4|43354.4|43334.4|43354.4|43334.4|0
1653997680000|2022-05-31 11:48:00|43355.5|43335.5|43355.5|43335.5|43356.9|43336.9|43355.5|43335.5|0
1653997690000|2022-05-31 11:48:10|43356.9|43336.9|43356.9|43336.9|43356.9|43336.9|43354.4|43334.4|2
1653997700000|2022-05-31 11:48:20|||||||||2
1653997710000|2022-05-31 11:48:30|||||||||3
1653997720000|2022-05-31 11:48:40|||||||||2
1653997730000|2022-05-31 11:48:50|43355.9|43335.9|43356.9|43336.9|43356.9|43336.9|43354.4|43334.4|4
1653997740000|2022-05-31 11:49:00|43355.5|43335.5|43354.4|43334.4|43356.9|43336.9|43354.4|43334.4|2
1653997750000|2022-05-31 11:49:10|43356.9|43336.9|43355.9|43335.9|43358.4|43338.4|43355.9|43335.9|3
1653997770000|2022-05-31 11:49:30|43354.8|43334.8|43355.9|43335.9|43355.9|43335.9|43353.4|43333.4|6
1653997810000|2022-05-31 11:50:10|43353.4|43333.4|43355.9|43335.9|43356.9|43336.9|43353.4|43333.4|10
1653997820000|2022-05-31 11:50:20|43354.4|43334.4|43355.9|43335.9|43355.9|43335.9|43354.4|43334.4|1
1653997830000|2022-05-31 11:50:30|43356.9|43336.9|43359.4|43339.4|43359.4|43339.4|43356.9|43336.9|3
1653997840000|2022-05-31 11:50:40|43357.3|43337.3|43355.9|43335.9|43357.3|43337.3|43355.9|43335.9|7
1653997850000|2022-05-31 11:50:50|43356.9|43336.9|43356.9|43336.9|43356.9|43336.9|43355.9|43335.9|2
1653997860000|2022-05-31 11:51:00|43359.4|43339.4|43359.4|43339.4|43359.4|43339.4|43359.4|43339.4|1
1653997870000|2022-05-31 11:51:10|43360.9|43340.9|43368.4|43348.4|43368.4|43348.4|43360.9|43340.9|8
1653997890000|2022-05-31 11:51:30|43365.9|43345.9|43363.4|43343.4|43365.9|43345.9|43363.4|43343.4|7
1653997900000|2022-05-31 11:51:40|43361.9|43341.9|43361.9|43341.9|43365.9|43345.9|43360.9|43340.9|2
1653997910000|2022-05-31 11:51:50|43364.4|43344.4|43361.9|43341.9|43364.4|43344.4|43361.9|43341.9|2
1653997920000|2022-05-31 11:52:00|43363.4|43343.4|43358.4|43338.4|43363.4|43343.4|43358.4|43338.4|7
1653997940000|2022-05-31 11:52:20|43357.3|43337.3|43358.4|43338.4|43358.4|43338.4|43357.3|43337.3|1
1653997950000|2022-05-31 11:52:30|43361.2|43341.2|43358.4|43338.4|43361.2|43341.2|43358.4|43338.4|2
1653997960000|2022-05-31 11:52:40|43356.9|43336.9|43356.9|43336.9|43356.9|43336.9|43356.9|43336.9|0
1653997970000|2022-05-31 11:52:50|||||||||6
1653997980000|2022-05-31 11:53:00|43355.9|43335.9|43356.9|43336.9|43356.9|43336.9|43355.9|43335.9|1
1653997990000|2022-05-31 11:53:10|||||||||3
1653998000000|2022-05-31 11:53:20|43355.9|43335.9|43355.9|43335.9|43355.9|43335.9|43355.9|43335.9|2
1653998010000|2022-05-31 11:53:30|43356.9|43336.9|43355.9|43335.9|43356.9|43336.9|43355.9|43335.9|3
1653998020000|2022-05-31 11:53:40|43356.9|43336.9|43355.9|43335.9|43356.9|43336.9|43355.9|43335.9|3
1653998030000|2022-05-31 11:53:50|43354.4|43334.4|43359.4|43339.4|43359.4|43339.4|43354.4|43334.4|6
1653998040000|2022-05-31 11:54:00|43364.4|43344.4|43361.9|43341.9|43364.4|43344.4|43359.4|43339.4|5
1653998050000|2022-05-31 11:54:10|43363|43343|43359.4|43339.4|43364.4|43344.4|43359.4|43339.4|7
1653998060000|2022-05-31 11:54:20|43358.4|43338.4|43359.4|43339.4|43359.4|43339.4|43358.4|43338.4|3
1653998080000|2022-05-31 11:54:40|43360.9|43340.9|43360.9|43340.9|43361.9|43341.9|43359.4|43339.4|8
1653998090000|2022-05-31 11:54:50|43359.4|43339.4|43359.4|43339.4|43359.4|43339.4|43359.4|43339.4|2
1653998110000|2022-05-31 11:55:10|43360.9|43340.9|43360.9|43340.9|43360.9|43340.9|43360.9|43340.9|1
1653998120000|2022-05-31 11:55:20|43359.8|43339.8|43360.9|43340.9|43360.9|43340.9|43358.4|43338.4|0
1653998130000|2022-05-31 11:55:30|43359.8|43339.8|43360.9|43340.9|43360.9|43340.9|43358.4|43338.4|1
1653998140000|2022-05-31 11:55:40|43358.4|43338.4|43358.4|43338.4|43358.4|43338.4|43358.4|43338.4|4
1653998150000|2022-05-31 11:55:50|43360.9|43340.9|43358.4|43338.4|43360.9|43340.9|43358.4|43338.4|1
1653998160000|2022-05-31 11:56:00|43357.3|43337.3|43358.4|43338.4|43358.4|43338.4|43357.3|43337.3|5
1653998170000|2022-05-31 11:56:10|43357.3|43337.3|43357.3|43337.3|43357.3|43337.3|43357.3|43337.3|1
1653998180000|2022-05-31 11:56:20|43356.2|43336.2|43364.4|43344.4|43364.4|43344.4|43356.2|43336.2|5
1653998190000|2022-05-31 11:56:30|43366.9|43346.9|43375.5|43355.5|43375.5|43355.5|43366.9|43346.9|12
1653998200000|2022-05-31 11:56:40|43374.4|43354.4|43358.4|43338.4|43374.4|43354.4|43358.4|43338.4|11
1653998210000|2022-05-31 11:56:50|43360.9|43340.9|43359.4|43339.4|43360.9|43340.9|43359.4|43339.4|2
1653998220000|2022-05-31 11:57:00|43361.9|43341.9|43366.9|43346.9|43366.9|43346.9|43361.9|43341.9|2
1653998230000|2022-05-31 11:57:10|43365.9|43345.9|43366.9|43346.9|43366.9|43346.9|43365.9|43345.9|0
1653998240000|2022-05-31 11:57:20|43369.4|43349.4|43366.9|43346.9|43369.4|43349.4|43366.9|43346.9|8
1653998250000|2022-05-31 11:57:30|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|6
1653998260000|2022-05-31 11:57:40|43371.9|43351.9|43378|43358|43378|43358|43371.9|43351.9|8
1653998270000|2022-05-31 11:57:50|43376.9|43356.9|43374.4|43354.4|43376.9|43356.9|43374.4|43354.4|4
1653998280000|2022-05-31 11:58:00|43373.4|43353.4|43372.3|43352.3|43374.4|43354.4|43370.9|43350.9|4
1653998290000|2022-05-31 11:58:10|43373.4|43353.4|43379.4|43359.4|43379.4|43359.4|43373.4|43353.4|4
1653998300000|2022-05-31 11:58:20|43381.9|43361.9|43384.4|43364.4|43384.4|43364.4|43379.4|43359.4|0
1653998310000|2022-05-31 11:58:30|43389.4|43369.4|43390.9|43370.9|43392.3|43372.3|43389.4|43369.4|5
1653998320000|2022-05-31 11:58:40|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|43390.9|43370.9|0
1653998330000|2022-05-31 11:58:50|43390.9|43370.9|43394.8|43374.8|43394.8|43374.8|43390.9|43370.9|2
1653998340000|2022-05-31 11:59:00|43396.9|43376.9|43409.4|43389.4|43410.5|43390.5|43396.9|43376.9|5
1653998350000|2022-05-31 11:59:10|43408|43388|43405.5|43385.5|43408|43388|43405.5|43385.5|1
1653998360000|2022-05-31 11:59:20|43406.9|43386.9|43406.9|43386.9|43406.9|43386.9|43406.9|43386.9|0
1653998370000|2022-05-31 11:59:30|43404.4|43384.4|43406.9|43386.9|43406.9|43386.9|43404.4|43384.4|5
1653998380000|2022-05-31 11:59:40|43409.4|43389.4|43409.4|43389.4|43409.4|43389.4|43409.4|43389.4|4
1653998390000|2022-05-31 11:59:50|43410.9|43390.9|43409.4|43389.4|43411.9|43391.9|43409.4|43389.4|0
1653998400000|2022-05-31 12:00:00|43408.4|43388.4|43416.9|43396.9|43416.9|43396.9|43408.4|43388.4|23
1653998410000|2022-05-31 12:00:10|43419.4|43399.4|43406.9|43386.9|43419.4|43399.4|43406.9|43386.9|20
1653998420000|2022-05-31 12:00:20|||||||||2
1653998430000|2022-05-31 12:00:30|43404.4|43384.4|43404.4|43384.4|43404.4|43384.4|43404.4|43384.4|2
1653998440000|2022-05-31 12:00:40|43406.9|43386.9|43404.4|43384.4|43406.9|43386.9|43404.4|43384.4|1
1653998450000|2022-05-31 12:00:50|43405.5|43385.5|43403.4|43383.4|43406.9|43386.9|43403.4|43383.4|6
1653998460000|2022-05-31 12:01:00|43402.3|43382.3|43384.4|43364.4|43402.3|43382.3|43381.9|43361.9|22
1653998470000|2022-05-31 12:01:10|43381.9|43361.9|43379.4|43359.4|43381.9|43361.9|43379.4|43359.4|4
1653998480000|2022-05-31 12:01:20|43380.5|43360.5|43384.4|43364.4|43384.4|43364.4|43380.5|43360.5|2
1653998490000|2022-05-31 12:01:30|43383.4|43363.4|43383.4|43363.4|43383.4|43363.4|43383.4|43363.4|2
1653998500000|2022-05-31 12:01:40|43381.9|43361.9|43381.9|43361.9|43384.4|43364.4|43381.9|43361.9|2
1653998510000|2022-05-31 12:01:50|43379.4|43359.4|43381.9|43361.9|43381.9|43361.9|43379.4|43359.4|4
1653998520000|2022-05-31 12:02:00|43380.5|43360.5|43376.9|43356.9|43381.9|43361.9|43376.9|43356.9|3
1653998530000|2022-05-31 12:02:10|43378|43358|43381.9|43361.9|43381.9|43361.9|43378|43358|3
1653998540000|2022-05-31 12:02:20|43380.5|43360.5|43380.5|43360.5|43381.9|43361.9|43380.5|43360.5|1
1653998550000|2022-05-31 12:02:30|43381.9|43361.9|43369.4|43349.4|43381.9|43361.9|43366.9|43346.9|9
1653998560000|2022-05-31 12:02:40|43374.4|43354.4|43371.9|43351.9|43374.4|43354.4|43369.4|43349.4|6
1653998570000|2022-05-31 12:02:50|43373.4|43353.4|43378|43358|43381.9|43361.9|43373.4|43353.4|7
1653998580000|2022-05-31 12:03:00|43376.9|43356.9|43374.4|43354.4|43376.9|43356.9|43373|43353|3
1653998590000|2022-05-31 12:03:10|43373|43353|43373|43353|43374.4|43354.4|43369.4|43349.4|2
1653998600000|2022-05-31 12:03:20|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|2
1653998620000|2022-05-31 12:03:40|43373|43353|43361.9|43341.9|43373|43353|43361.9|43341.9|10
1653998630000|2022-05-31 12:03:50|43364.4|43344.4|43359.4|43339.4|43364.4|43344.4|43359.4|43339.4|0
1653998640000|2022-05-31 12:04:00|43358.4|43338.4|43356.9|43336.9|43358.4|43338.4|43354.4|43334.4|34
1653998650000|2022-05-31 12:04:10|43354.4|43334.4|43355.9|43335.9|43355.9|43335.9|43354.4|43334.4|4
1653998670000|2022-05-31 12:04:30|43356.9|43336.9|43356.9|43336.9|43356.9|43336.9|43356.9|43336.9|1
1653998680000|2022-05-31 12:04:40|43355.9|43335.9|43355.9|43335.9|43355.9|43335.9|43355.9|43335.9|1
1653998700000|2022-05-31 12:05:00|43353.4|43333.4|43353.4|43333.4|43353.4|43333.4|43353.4|43333.4|8
1653998710000|2022-05-31 12:05:10|43356.9|43336.9|43358|43338|43359.4|43339.4|43356.9|43336.9|9
1653998720000|2022-05-31 12:05:20|43356.9|43336.9|43356.9|43336.9|43356.9|43336.9|43356.9|43336.9|0
1653998730000|2022-05-31 12:05:30|||||||||2
1653998740000|2022-05-31 12:05:40|43359.4|43339.4|43359.4|43339.4|43359.4|43339.4|43359.4|43339.4|3
1653998750000|2022-05-31 12:05:50|43360.9|43340.9|43364.4|43344.4|43364.4|43344.4|43360.9|43340.9|9
1653998760000|2022-05-31 12:06:00|43366.6|43346.6|43371.6|43351.6|43371.6|43351.6|43366.6|43346.6|5
1653998770000|2022-05-31 12:06:10|43370.5|43350.5|43370.5|43350.5|43371.6|43351.6|43370.5|43350.5|1
1653998780000|2022-05-31 12:06:20|43369.4|43349.4|43366.9|43346.9|43369.4|43349.4|43366.9|43346.9|6
1653998790000|2022-05-31 12:06:30|43364.4|43344.4|43364.4|43344.4|43364.4|43344.4|43364.4|43344.4|2
1653998800000|2022-05-31 12:06:40|43363.4|43343.4|43360.9|43340.9|43364.4|43344.4|43360.9|43340.9|11
1653998810000|2022-05-31 12:06:50|||||||||5
1653998820000|2022-05-31 12:07:00|||||||||1
1653998830000|2022-05-31 12:07:10|||||||||3
1653998840000|2022-05-31 12:07:20|43356.9|43336.9|43356.9|43336.9|43356.9|43336.9|43356.9|43336.9|8
1653998850000|2022-05-31 12:07:30|43358.4|43338.4|43359.4|43339.4|43359.4|43339.4|43358.4|43338.4|5
1653998860000|2022-05-31 12:07:40|43358|43338|43358|43338|43359.1|43339.1|43358|43338|3
1653998870000|2022-05-31 12:07:50|43359.4|43339.4|43361.9|43341.9|43361.9|43341.9|43359.4|43339.4|4
1653998880000|2022-05-31 12:08:00|||||||||3
1653998890000|2022-05-31 12:08:10|43360.9|43340.9|43360.9|43340.9|43360.9|43340.9|43360.9|43340.9|0
1653998900000|2022-05-31 12:08:20|43359.4|43339.4|43359.4|43339.4|43361.9|43341.9|43359.4|43339.4|0
1653998910000|2022-05-31 12:08:30|43358|43338|43358|43338|43358|43338|43358|43338|0
1653998920000|2022-05-31 12:08:40|43356.9|43336.9|43356.9|43336.9|43356.9|43336.9|43356.9|43336.9|3
1653998940000|2022-05-31 12:09:00|43354.4|43334.4|43355.9|43335.9|43356.9|43336.9|43354.4|43334.4|11
1653998950000|2022-05-31 12:09:10|43356.9|43336.9|43356.9|43336.9|43358|43338|43356.9|43336.9|4
1653998960000|2022-05-31 12:09:20|43354.4|43334.4|43355.9|43335.9|43356.9|43336.9|43354.4|43334.4|8
1653998970000|2022-05-31 12:09:30|43354.8|43334.8|43355.9|43335.9|43355.9|43335.9|43354.8|43334.8|1
1653998980000|2022-05-31 12:09:40|43356.9|43336.9|43359.4|43339.4|43359.4|43339.4|43356.9|43336.9|3
1653998990000|2022-05-31 12:09:50|43358.4|43338.4|43361.9|43341.9|43361.9|43341.9|43356.9|43336.9|5
1653999000000|2022-05-31 12:10:00|43371.9|43351.9|43379.4|43359.4|43385.9|43365.9|43371.9|43351.9|34
1653999010000|2022-05-31 12:10:10|43381.9|43361.9|43384.4|43364.4|43386.9|43366.9|43381.9|43361.9|19
1653999020000|2022-05-31 12:10:20|43385.5|43365.5|43388|43368|43388|43368|43385.5|43365.5|11
1653999030000|2022-05-31 12:10:30|43390.5|43370.5|43390.5|43370.5|43390.5|43370.5|43390.5|43370.5|7
1653999040000|2022-05-31 12:10:40|43389.4|43369.4|43388|43368|43389.4|43369.4|43386.9|43366.9|9
1653999050000|2022-05-31 12:10:50|43390.5|43370.5|43390.5|43370.5|43390.5|43370.5|43390.5|43370.5|5
1653999060000|2022-05-31 12:11:00|43388|43368|43388|43368|43388|43368|43388|43368|13
1653999070000|2022-05-31 12:11:10|43390.5|43370.5|43396.9|43376.9|43396.9|43376.9|43390.5|43370.5|16
1653999080000|2022-05-31 12:11:20|43398|43378|43401.9|43381.9|43401.9|43381.9|43398|43378|11
1653999090000|2022-05-31 12:11:30|43400.5|43380.5|43404.4|43384.4|43404.4|43384.4|43400.5|43380.5|7
1653999100000|2022-05-31 12:11:40|43409.4|43389.4|43411.9|43391.9|43411.9|43391.9|43409.4|43389.4|9
1653999110000|2022-05-31 12:11:50|43410.9|43390.9|43404.4|43384.4|43411.9|43391.9|43404.4|43384.4|13
1653999120000|2022-05-31 12:12:00|43401.9|43381.9|43401.9|43381.9|43401.9|43381.9|43400.9|43380.9|5
1653999130000|2022-05-31 12:12:10|43400.9|43380.9|43394.4|43374.4|43400.9|43380.9|43393.4|43373.4|9
1653999140000|2022-05-31 12:12:20|43391.9|43371.9|43380.9|43360.9|43391.9|43371.9|43380.9|43360.9|5
1653999150000|2022-05-31 12:12:30|43379.4|43359.4|43381.9|43361.9|43381.9|43361.9|43379.4|43359.4|1
1653999160000|2022-05-31 12:12:40|43383|43363|43385.9|43365.9|43387.3|43367.3|43383|43363|2
1653999170000|2022-05-31 12:12:50|43386.9|43366.9|43386.9|43366.9|43386.9|43366.9|43386.9|43366.9|1
1653999180000|2022-05-31 12:13:00|43388.4|43368.4|43384.4|43364.4|43390.9|43370.9|43379.4|43359.4|3
1653999190000|2022-05-31 12:13:10|43383.4|43363.4|43379.4|43359.4|43383.4|43363.4|43379.4|43359.4|0
1653999200000|2022-05-31 12:13:20|43378.4|43358.4|43379.4|43359.4|43379.4|43359.4|43376.9|43356.9|2
1653999210000|2022-05-31 12:13:30|43380.9|43360.9|43379.4|43359.4|43381.9|43361.9|43379.4|43359.4|1
1653999220000|2022-05-31 12:13:40|43378.4|43358.4|43379.4|43359.4|43379.4|43359.4|43376.9|43356.9|6
1653999230000|2022-05-31 12:13:50|43378.4|43358.4|43388.4|43368.4|43388.4|43368.4|43376.9|43356.9|6
1653999240000|2022-05-31 12:14:00|43389.4|43369.4|43386.9|43366.9|43389.4|43369.4|43386.9|43366.9|7
1653999260000|2022-05-31 12:14:20|43388.4|43368.4|43388.4|43368.4|43389.4|43369.4|43388.4|43368.4|2
1653999270000|2022-05-31 12:14:30|43389.4|43369.4|43384.4|43364.4|43389.4|43369.4|43384.4|43364.4|3
1653999280000|2022-05-31 12:14:40|43383|43363|43383|43363|43383|43363|43383|43363|1
1653999290000|2022-05-31 12:14:50|43380.9|43360.9|43380.9|43360.9|43380.9|43360.9|43380.9|43360.9|0
1653999300000|2022-05-31 12:15:00|43378.4|43358.4|43376.9|43356.9|43378.4|43358.4|43376.9|43356.9|4
1653999310000|2022-05-31 12:15:10|43378|43358|43384.4|43364.4|43384.4|43364.4|43378|43358|23
1653999320000|2022-05-31 12:15:20|||||||||1
1653999350000|2022-05-31 12:15:50|||||||||1
1653999360000|2022-05-31 12:16:00|43383.4|43363.4|43379.4|43359.4|43383.4|43363.4|43379.4|43359.4|5
1653999380000|2022-05-31 12:16:20|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|1
1653999390000|2022-05-31 12:16:30|43375.9|43355.9|43375.9|43355.9|43375.9|43355.9|43375.9|43355.9|3
1653999400000|2022-05-31 12:16:40|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|1
1653999410000|2022-05-31 12:16:50|43375.9|43355.9|43374.8|43354.8|43375.9|43355.9|43374.8|43354.8|1
1653999420000|2022-05-31 12:17:00|43375.9|43355.9|43373.4|43353.4|43375.9|43355.9|43373.4|43353.4|1
1653999430000|2022-05-31 12:17:10|43370.9|43350.9|43362.3|43342.3|43370.9|43350.9|43360.9|43340.9|13
1653999440000|2022-05-31 12:17:20|43360.9|43340.9|43375.9|43355.9|43375.9|43355.9|43360.9|43340.9|6
1653999450000|2022-05-31 12:17:30|||||||||3
1653999460000|2022-05-31 12:17:40|||||||||1
1653999480000|2022-05-31 12:18:00|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|4
1653999490000|2022-05-31 12:18:10|43378|43358|43379.4|43359.4|43379.4|43359.4|43378|43358|2
1653999500000|2022-05-31 12:18:20|43385.9|43365.9|43385.9|43365.9|43385.9|43365.9|43385.9|43365.9|6
1653999510000|2022-05-31 12:18:30|43388.4|43368.4|43388.4|43368.4|43388.4|43368.4|43385.9|43365.9|4
1653999530000|2022-05-31 12:18:50|43385.9|43365.9|43390.9|43370.9|43390.9|43370.9|43385.9|43365.9|6
1653999540000|2022-05-31 12:19:00|43389.8|43369.8|43385.9|43365.9|43390.9|43370.9|43385.9|43365.9|5
1653999550000|2022-05-31 12:19:10|43386.9|43366.9|43389.4|43369.4|43389.4|43369.4|43386.9|43366.9|0
1653999570000|2022-05-31 12:19:30|43398|43378|43399.4|43379.4|43399.4|43379.4|43396.9|43376.9|7
1653999580000|2022-05-31 12:19:40|43396.9|43376.9|43396.9|43376.9|43396.9|43376.9|43396.9|43376.9|0
1653999590000|2022-05-31 12:19:50|43395.9|43375.9|43396.9|43376.9|43399.4|43379.4|43395.9|43375.9|6
1653999600000|2022-05-31 12:20:00|43398.4|43378.4|43404.4|43384.4|43404.4|43384.4|43398.4|43378.4|5
1653999610000|2022-05-31 12:20:10|43405.5|43385.5|43406.9|43386.9|43406.9|43386.9|43405.5|43385.5|4
1653999620000|2022-05-31 12:20:20|||||||||2
1653999630000|2022-05-31 12:20:30|43408|43388|43408|43388|43408|43388|43408|43388|0
1653999640000|2022-05-31 12:20:40|43409.5|43389.5|43409.5|43389.5|43409.5|43389.5|43409.5|43389.5|0
1653999650000|2022-05-31 12:20:50|43410.9|43390.9|43407|43387|43410.9|43390.9|43407|43387|4
1653999660000|2022-05-31 12:21:00|43405.9|43385.9|43402|43382|43407|43387|43402|43382|5
1653999670000|2022-05-31 12:21:10|43400.9|43380.9|43402|43382|43402|43382|43399.5|43379.5|5
1653999680000|2022-05-31 12:21:20|||||||||3
1653999690000|2022-05-31 12:21:30|43403|43383|43404.5|43384.5|43404.5|43384.5|43403|43383|8
1653999700000|2022-05-31 12:21:40|43405.5|43385.5|43405.5|43385.5|43405.5|43385.5|43405.5|43385.5|0
1653999710000|2022-05-31 12:21:50|43406.6|43386.6|43409.5|43389.5|43410.5|43390.5|43405.5|43385.5|5
1653999720000|2022-05-31 12:22:00|43408.4|43388.4|43407|43387|43408.4|43388.4|43407|43387|3
1653999740000|2022-05-31 12:22:20|43405.5|43385.5|43405.9|43385.9|43407|43387|43405.5|43385.5|6
1653999750000|2022-05-31 12:22:30|43407|43387|43403.4|43383.4|43407|43387|43403.4|43383.4|6
1653999760000|2022-05-31 12:22:40|43402|43382|43400.9|43380.9|43402|43382|43400.9|43380.9|2
1653999770000|2022-05-31 12:22:50|43402|43382|43400.9|43380.9|43402|43382|43400.9|43380.9|2
1653999780000|2022-05-31 12:23:00|43402|43382|43400.9|43380.9|43402|43382|43400.9|43380.9|2
1653999790000|2022-05-31 12:23:10|43402|43382|43402|43382|43402|43382|43402|43382|5
1653999800000|2022-05-31 12:23:20|43404.1|43384.1|43405.5|43385.5|43407|43387|43404.1|43384.1|11
1653999820000|2022-05-31 12:23:40|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|2
1653999830000|2022-05-31 12:23:50|43405.5|43385.5|43405.5|43385.5|43405.5|43385.5|43405.5|43385.5|2
1653999840000|2022-05-31 12:24:00|43404.5|43384.5|43403.4|43383.4|43404.5|43384.5|43403.4|43383.4|8
1653999850000|2022-05-31 12:24:10|43402.3|43382.3|43403.4|43383.4|43403.4|43383.4|43401.3|43381.3|5
1653999860000|2022-05-31 12:24:20|||||||||3
1653999880000|2022-05-31 12:24:40|||||||||8
1653999890000|2022-05-31 12:24:50|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|1
1653999900000|2022-05-31 12:25:00|43401.3|43381.3|43402.3|43382.3|43403.4|43383.4|43401.3|43381.3|3
1653999910000|2022-05-31 12:25:10|43400.9|43380.9|43403.4|43383.4|43403.4|43383.4|43400.9|43380.9|2
1653999920000|2022-05-31 12:25:20|43404.5|43384.5|43402|43382|43405.9|43385.9|43400.9|43380.9|14
1653999930000|2022-05-31 12:25:30|43405.5|43385.5|43405.5|43385.5|43405.5|43385.5|43405.5|43385.5|8
1653999940000|2022-05-31 12:25:40|||||||||6
1653999950000|2022-05-31 12:25:50|43408|43388|43417|43397|43424.5|43404.5|43408|43388|11
1653999960000|2022-05-31 12:26:00|43415.5|43395.5|43413.4|43393.4|43415.5|43395.5|43412|43392|19
1653999970000|2022-05-31 12:26:10|||||||||22
1653999980000|2022-05-31 12:26:20|43408.4|43388.4|43405.9|43385.9|43408.4|43388.4|43405.9|43385.9|17
1653999990000|2022-05-31 12:26:30|||||||||1
1654000000000|2022-05-31 12:26:40|43404.8|43384.8|43402.3|43382.3|43405.9|43385.9|43402.3|43382.3|5
1654000010000|2022-05-31 12:26:50|43403.4|43383.4|43403.4|43383.4|43405.9|43385.9|43403.4|43383.4|6
1654000020000|2022-05-31 12:27:00|43405.9|43385.9|43402.3|43382.3|43405.9|43385.9|43402.3|43382.3|3
1654000030000|2022-05-31 12:27:10|43403.4|43383.4|43402.3|43382.3|43403.4|43383.4|43402.3|43382.3|0
1654000040000|2022-05-31 12:27:20|||||||||2
1654000050000|2022-05-31 12:27:30|||||||||3
1654000060000|2022-05-31 12:27:40|||||||||4
1654000070000|2022-05-31 12:27:50|||||||||3
1654000080000|2022-05-31 12:28:00|||||||||11
1654000090000|2022-05-31 12:28:10|43403.4|43383.4|43407|43387|43407|43387|43403.4|43383.4|9
1654000100000|2022-05-31 12:28:20|43412|43392|43414.5|43394.5|43414.5|43394.5|43412|43392|7
1654000110000|2022-05-31 12:28:30|43415.5|43395.5|43417|43397|43417|43397|43414.5|43394.5|1
1654000120000|2022-05-31 12:28:40|43414.5|43394.5|43410.5|43390.5|43415.9|43395.9|43410.5|43390.5|9
1654000130000|2022-05-31 12:28:50|43409.1|43389.1|43410.5|43390.5|43410.5|43390.5|43409.1|43389.1|0
1654000140000|2022-05-31 12:29:00|43409.1|43389.1|43412|43392|43412|43392|43407|43387|5
1654000150000|2022-05-31 12:29:10|||||||||2
1654000160000|2022-05-31 12:29:20|43418|43398|43415.9|43395.9|43418|43398|43414.5|43394.5|15
1654000170000|2022-05-31 12:29:30|43414.8|43394.8|43417|43397|43417|43397|43413.4|43393.4|3
1654000180000|2022-05-31 12:29:40|43413.4|43393.4|43417|43397|43417|43397|43413.4|43393.4|9
1654000190000|2022-05-31 12:29:50|43418|43398|43419.5|43399.5|43419.5|43399.5|43418|43398|24
1654000200000|2022-05-31 12:30:00|43418|43398|43424.5|43404.5|43425.5|43405.5|43417|43397|11
1654000210000|2022-05-31 12:30:10|43423.4|43403.4|43424.5|43404.5|43425.5|43405.5|43423.4|43403.4|1
1654000220000|2022-05-31 12:30:20|43425.5|43405.5|43428.4|43408.4|43428.4|43408.4|43425.5|43405.5|14
1654000230000|2022-05-31 12:30:30|43429.8|43409.8|43439.5|43419.5|43439.5|43419.5|43429.8|43409.8|26
1654000240000|2022-05-31 12:30:40|43437|43417|43439.5|43419.5|43439.5|43419.5|43437|43417|3
1654000250000|2022-05-31 12:30:50|43440.5|43420.5|43439.5|43419.5|43445.5|43425.5|43439.5|43419.5|20
1654000260000|2022-05-31 12:31:00|43435.9|43415.9|43431.3|43411.3|43435.9|43415.9|43431.3|43411.3|20
1654000270000|2022-05-31 12:31:10|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|0
1654000280000|2022-05-31 12:31:20|43428.4|43408.4|43410.9|43390.9|43429.8|43409.8|43410.9|43390.9|13
1654000290000|2022-05-31 12:31:30|43412|43392|43415.9|43395.9|43417.3|43397.3|43412|43392|7
1654000300000|2022-05-31 12:31:40|43417|43397|43407|43387|43417|43397|43405.9|43385.9|10
1654000310000|2022-05-31 12:31:50|43409.5|43389.5|43407|43387|43409.5|43389.5|43407|43387|6
1654000320000|2022-05-31 12:32:00|43405.9|43385.9|43402|43382|43405.9|43385.9|43402|43382|8
1654000330000|2022-05-31 12:32:10|43403|43383|43402|43382|43403|43383|43402|43382|4
1654000340000|2022-05-31 12:32:20|43400.5|43380.5|43400.5|43380.5|43400.5|43380.5|43400.5|43380.5|3
1654000350000|2022-05-31 12:32:30|43402|43382|43400.5|43380.5|43402|43382|43400.5|43380.5|0
1654000360000|2022-05-31 12:32:40|43399.5|43379.5|43400.5|43380.5|43400.5|43380.5|43399.5|43379.5|3
1654000370000|2022-05-31 12:32:50|43402|43382|43402|43382|43402|43382|43399.5|43379.5|1
1654000380000|2022-05-31 12:33:00|43400.9|43380.9|43400.9|43380.9|43402|43382|43400.9|43380.9|4
1654000390000|2022-05-31 12:33:10|43398.4|43378.4|43398.4|43378.4|43398.4|43378.4|43398.4|43378.4|1
1654000400000|2022-05-31 12:33:20|43400.5|43380.5|43405.5|43385.5|43405.5|43385.5|43400.5|43380.5|15
1654000410000|2022-05-31 12:33:30|43403.4|43383.4|43402|43382|43403.4|43383.4|43402|43382|5
1654000420000|2022-05-31 12:33:40|43400.9|43380.9|43400.9|43380.9|43402|43382|43400.9|43380.9|3
1654000430000|2022-05-31 12:33:50|43398.4|43378.4|43399.8|43379.8|43399.8|43379.8|43398.4|43378.4|4
1654000440000|2022-05-31 12:34:00|43398.8|43378.8|43389.8|43369.8|43399.8|43379.8|43389.8|43369.8|4
1654000450000|2022-05-31 12:34:10|43386.3|43366.3|43386.3|43366.3|43388.8|43368.8|43386.3|43366.3|5
1654000460000|2022-05-31 12:34:20|||||||||4
1654000470000|2022-05-31 12:34:30|43379.8|43359.8|43375.2|43355.2|43379.8|43359.8|43375.2|43355.2|7
1654000480000|2022-05-31 12:34:40|43372.7|43352.7|43371.3|43351.3|43372.7|43352.7|43371.3|43351.3|12
1654000490000|2022-05-31 12:34:50|43370.2|43350.2|43371.3|43351.3|43371.3|43351.3|43370.2|43350.2|16
1654000500000|2022-05-31 12:35:00|43370.2|43350.2|43353.1|43333.1|43370.2|43350.2|43353.1|43333.1|34
1654000510000|2022-05-31 12:35:10|43354.1|43334.1|43353.1|43333.1|43354.1|43334.1|43353.1|43333.1|9
1654000520000|2022-05-31 12:35:20|43351.6|43331.6|43351.6|43331.6|43351.6|43331.6|43351.6|43331.6|3
1654000530000|2022-05-31 12:35:30|43350.6|43330.6|43353.1|43333.1|43353.1|43333.1|43350.6|43330.6|12
1654000540000|2022-05-31 12:35:40|43354.1|43334.1|43353.1|43333.1|43356.6|43336.6|43353.1|43333.1|19
1654000550000|2022-05-31 12:35:50|43354.1|43334.1|43354.1|43334.1|43354.1|43334.1|43353.1|43333.1|4
1654000560000|2022-05-31 12:36:00|43353.1|43333.1|43351.6|43331.6|43353.1|43333.1|43351.6|43331.6|8
1654000570000|2022-05-31 12:36:10|43350.6|43330.6|43349.1|43329.1|43350.6|43330.6|43349.1|43329.1|6
1654000580000|2022-05-31 12:36:20|43351.6|43331.6|43351.6|43331.6|43351.6|43331.6|43349.1|43329.1|11
1654000590000|2022-05-31 12:36:30|43350.2|43330.2|43352.7|43332.7|43352.7|43332.7|43350.2|43330.2|2
1654000600000|2022-05-31 12:36:40|43351.6|43331.6|43349.1|43329.1|43351.6|43331.6|43349.1|43329.1|4
1654000610000|2022-05-31 12:36:50|||||||||3
1654000620000|2022-05-31 12:37:00|43350.2|43330.2|43352.7|43332.7|43352.7|43332.7|43350.2|43330.2|9
1654000630000|2022-05-31 12:37:10|43355.2|43335.2|43355.2|43335.2|43356.3|43336.3|43355.2|43335.2|3
1654000640000|2022-05-31 12:37:20|43353.8|43333.8|43352.7|43332.7|43353.8|43333.8|43352.7|43332.7|1
1654000650000|2022-05-31 12:37:30|43354.8|43334.8|43352.7|43332.7|43356.3|43336.3|43352.7|43332.7|11
1654000660000|2022-05-31 12:37:40|43355.2|43335.2|43358.8|43338.8|43359.1|43339.1|43353.8|43333.8|6
1654000670000|2022-05-31 12:37:50|43357.7|43337.7|43356.6|43336.6|43358.8|43338.8|43356.6|43336.6|12
1654000680000|2022-05-31 12:38:00|43357.7|43337.7|43357.7|43337.7|43357.7|43337.7|43352.7|43332.7|4
1654000690000|2022-05-31 12:38:10|43362.7|43342.7|43357.7|43337.7|43362.7|43342.7|43357.7|43337.7|9
1654000700000|2022-05-31 12:38:20|43356.3|43336.3|43353.1|43333.1|43356.3|43336.3|43353.1|43333.1|12
1654000710000|2022-05-31 12:38:30|43354.1|43334.1|43355.2|43335.2|43355.2|43335.2|43353.1|43333.1|15
1654000720000|2022-05-31 12:38:40|43351.6|43331.6|43348.8|43328.8|43352.7|43332.7|43347.7|43327.7|24
1654000730000|2022-05-31 12:38:50|||||||||1
1654000740000|2022-05-31 12:39:00|43347.7|43327.7|43343.8|43323.8|43348.8|43328.8|43343.8|43323.8|7
1654000750000|2022-05-31 12:39:10|43342.7|43322.7|43342.7|43322.7|43342.7|43322.7|43342.7|43322.7|22
1654000760000|2022-05-31 12:39:20|43341.6|43321.6|43342.7|43322.7|43342.7|43322.7|43341.6|43321.6|6
1654000770000|2022-05-31 12:39:30|43344.1|43324.1|43340.2|43320.2|43344.1|43324.1|43340.2|43320.2|20
1654000780000|2022-05-31 12:39:40|43337.7|43317.7|43330.6|43310.6|43337.7|43317.7|43330.6|43310.6|8
1654000790000|2022-05-31 12:39:50|43325.2|43305.2|43321.6|43301.6|43325.2|43305.2|43318.8|43298.8|9
1654000800000|2022-05-31 12:40:00|43322.7|43302.7|43284.1|43264.1|43322.7|43302.7|43284.1|43264.1|41
1654000810000|2022-05-31 12:40:10|43282.7|43262.7|43281.6|43261.6|43285.2|43265.2|43281.6|43261.6|19
1654000820000|2022-05-31 12:40:20|43280.6|43260.6|43270.2|43250.2|43280.6|43260.6|43255.2|43235.2|58
1654000830000|2022-05-31 12:40:30|43272.7|43252.7|43273.8|43253.8|43273.8|43253.8|43270.2|43250.2|11
1654000840000|2022-05-31 12:40:40|43272.7|43252.7|43262.7|43242.7|43272.7|43252.7|43260.2|43240.2|21
1654000850000|2022-05-31 12:40:50|43264.1|43244.1|43263.8|43243.8|43265.2|43245.2|43263.8|43243.8|10
1654000860000|2022-05-31 12:41:00|43266.6|43246.6|43258.8|43238.8|43268.8|43248.8|43258.8|43238.8|10
1654000870000|2022-05-31 12:41:10|43257.7|43237.7|43251.3|43231.3|43257.7|43237.7|43251.3|43231.3|8
1654000880000|2022-05-31 12:41:20|43252.7|43232.7|43251.3|43231.3|43252.7|43232.7|43247.7|43227.7|11
1654000890000|2022-05-31 12:41:30|43250.2|43230.2|43252.7|43232.7|43252.7|43232.7|43247.7|43227.7|30
1654000900000|2022-05-31 12:41:40|43250.2|43230.2|43257.7|43237.7|43257.7|43237.7|43250.2|43230.2|10
1654000910000|2022-05-31 12:41:50|43256.3|43236.3|43258.8|43238.8|43258.8|43238.8|43256.3|43236.3|0
1654000920000|2022-05-31 12:42:00|43257.7|43237.7|43252.7|43232.7|43257.7|43237.7|43250.2|43230.2|32
1654000930000|2022-05-31 12:42:10|43253.8|43233.8|43255.2|43235.2|43255.2|43235.2|43250.2|43230.2|12
1654000940000|2022-05-31 12:42:20|43253.8|43233.8|43250.2|43230.2|43253.8|43233.8|43246.3|43226.3|16
1654000950000|2022-05-31 12:42:30|43247.7|43227.7|43250.2|43230.2|43251.3|43231.3|43247.7|43227.7|13
1654000960000|2022-05-31 12:42:40|43252.7|43232.7|43273.8|43253.8|43282.7|43262.7|43252.7|43232.7|22
1654000970000|2022-05-31 12:42:50|43275.2|43255.2|43270.2|43250.2|43275.2|43255.2|43270.2|43250.2|8
1654000980000|2022-05-31 12:43:00|43269.1|43249.1|43266.3|43246.3|43269.1|43249.1|43266.3|43246.3|8
1654000990000|2022-05-31 12:43:10|43267.7|43247.7|43270.2|43250.2|43275.2|43255.2|43267.7|43247.7|7
1654001000000|2022-05-31 12:43:20|43272.7|43252.7|43275.2|43255.2|43275.2|43255.2|43270.2|43250.2|1
1654001010000|2022-05-31 12:43:30|43276.3|43256.3|43280.2|43260.2|43280.2|43260.2|43276.3|43256.3|14
1654001020000|2022-05-31 12:43:40|||||||||7
1654001030000|2022-05-31 12:43:50|43278.8|43258.8|43277.7|43257.7|43278.8|43258.8|43277.7|43257.7|2
1654001040000|2022-05-31 12:44:00|43278.8|43258.8|43271.6|43251.6|43278.8|43258.8|43271.6|43251.6|22
1654001050000|2022-05-31 12:44:10|43272.7|43252.7|43275.2|43255.2|43275.2|43255.2|43272.7|43252.7|112
1654001060000|2022-05-31 12:44:20|43276.3|43256.3|43276.3|43256.3|43277.3|43257.3|43276.3|43256.3|126
1654001070000|2022-05-31 12:44:30|||||||||3
1654001080000|2022-05-31 12:44:40|43277.3|43257.3|43284.8|43264.8|43284.8|43264.8|43277.3|43257.3|12
1654001090000|2022-05-31 12:44:50|43283.8|43263.8|43288.4|43268.4|43288.4|43268.4|43283.8|43263.8|9
1654001100000|2022-05-31 12:45:00|43287.3|43267.3|43288.8|43268.8|43288.8|43268.8|43285.2|43265.2|2
1654001110000|2022-05-31 12:45:10|43286.3|43266.3|43288.8|43268.8|43288.8|43268.8|43286.3|43266.3|1
1654001120000|2022-05-31 12:45:20|43289.8|43269.8|43289.8|43269.8|43289.8|43269.8|43289.8|43269.8|3
1654001130000|2022-05-31 12:45:30|||||||||2
1654001140000|2022-05-31 12:45:40|43290.9|43270.9|43292.3|43272.3|43292.3|43272.3|43290.9|43270.9|2
1654001150000|2022-05-31 12:45:50|||||||||4
1654001160000|2022-05-31 12:46:00|43293.4|43273.4|43294.8|43274.8|43297.3|43277.3|43293.4|43273.4|5
1654001170000|2022-05-31 12:46:10|43297.3|43277.3|43295.9|43275.9|43297.3|43277.3|43295.9|43275.9|1
1654001180000|2022-05-31 12:46:20|43296.3|43276.3|43292.3|43272.3|43297.3|43277.3|43290.9|43270.9|1
1654001190000|2022-05-31 12:46:30|43293.4|43273.4|43297.3|43277.3|43297.3|43277.3|43293.4|43273.4|4
1654001200000|2022-05-31 12:46:40|43299.8|43279.8|43297.3|43277.3|43299.8|43279.8|43297.3|43277.3|1
1654001210000|2022-05-31 12:46:50|43298.4|43278.4|43297.3|43277.3|43300.9|43280.9|43297.3|43277.3|2
1654001220000|2022-05-31 12:47:00|43300.9|43280.9|43300.9|43280.9|43300.9|43280.9|43299.8|43279.8|0
1654001230000|2022-05-31 12:47:10|43299.8|43279.8|43300.9|43280.9|43300.9|43280.9|43299.8|43279.8|0
1654001240000|2022-05-31 12:47:20|43299.8|43279.8|43297.3|43277.3|43299.8|43279.8|43297.3|43277.3|1
1654001250000|2022-05-31 12:47:30|43296.3|43276.3|43294.8|43274.8|43297.3|43277.3|43294.8|43274.8|3
1654001260000|2022-05-31 12:47:40|43297.3|43277.3|43294.8|43274.8|43298.4|43278.4|43294.8|43274.8|3
1654001270000|2022-05-31 12:47:50|||||||||5
1654001280000|2022-05-31 12:48:00|43297.3|43277.3|43299.8|43279.8|43299.8|43279.8|43297.3|43277.3|7
1654001290000|2022-05-31 12:48:10|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|2
1654001300000|2022-05-31 12:48:20|43303.8|43283.8|43304.8|43284.8|43304.8|43284.8|43303.8|43283.8|2
1654001310000|2022-05-31 12:48:30|43303.8|43283.8|43303.8|43283.8|43303.8|43283.8|43303.8|43283.8|3
1654001320000|2022-05-31 12:48:40|43307.3|43287.3|43309.8|43289.8|43309.8|43289.8|43307.3|43287.3|7
1654001330000|2022-05-31 12:48:50|43312.3|43292.3|43337.3|43317.3|43337.3|43317.3|43312.3|43292.3|13
1654001340000|2022-05-31 12:49:00|43336.3|43316.3|43337.3|43317.3|43338.4|43318.4|43334.8|43314.8|12
1654001350000|2022-05-31 12:49:10|43338.4|43318.4|43339.8|43319.8|43342.3|43322.3|43337.3|43317.3|12
1654001360000|2022-05-31 12:49:20|43340.9|43320.9|43339.8|43319.8|43342.3|43322.3|43339.8|43319.8|11
1654001370000|2022-05-31 12:49:30|43338.8|43318.8|43334.8|43314.8|43338.8|43318.8|43334.8|43314.8|15
1654001380000|2022-05-31 12:49:40|43335.9|43315.9|43339.8|43319.8|43339.8|43319.8|43335.9|43315.9|4
1654001390000|2022-05-31 12:49:50|43337.3|43317.3|43337.3|43317.3|43337.3|43317.3|43337.3|43317.3|1
1654001400000|2022-05-31 12:50:00|43336.3|43316.3|43334.8|43314.8|43336.3|43316.3|43334.8|43314.8|9
1654001410000|2022-05-31 12:50:10|43337.3|43317.3|43342.3|43322.3|43342.3|43322.3|43337.3|43317.3|21
1654001420000|2022-05-31 12:50:20|43340.2|43320.2|43338.8|43318.8|43340.2|43320.2|43338.8|43318.8|1
1654001430000|2022-05-31 12:50:30|43336.3|43316.3|43336.3|43316.3|43338.8|43318.8|43336.3|43316.3|3
1654001440000|2022-05-31 12:50:40|43337.3|43317.3|43334.8|43314.8|43338.8|43318.8|43334.8|43314.8|5
1654001460000|2022-05-31 12:51:00|43333.8|43313.8|43337.3|43317.3|43337.3|43317.3|43333.8|43313.8|6
1654001470000|2022-05-31 12:51:10|43338.4|43318.4|43345.9|43325.9|43345.9|43325.9|43338.4|43318.4|7
1654001480000|2022-05-31 12:51:20|43347|43327|43349.5|43329.5|43349.5|43329.5|43347|43327|8
1654001490000|2022-05-31 12:51:30|43348.4|43328.4|43346.3|43326.3|43348.4|43328.4|43345.2|43325.2|7
1654001500000|2022-05-31 12:51:40|43344.8|43324.8|43358.4|43338.4|43358.4|43338.4|43344.8|43324.8|30
1654001510000|2022-05-31 12:51:50|43359.8|43339.8|43355.2|43335.2|43362.3|43342.3|43355.2|43335.2|8
1654001520000|2022-05-31 12:52:00|43356.3|43336.3|43352.3|43332.3|43356.3|43336.3|43349.8|43329.8|6
1654001530000|2022-05-31 12:52:10|43349.8|43329.8|43347.3|43327.3|43352.3|43332.3|43347.3|43327.3|15
1654001540000|2022-05-31 12:52:20|43349.8|43329.8|43349.8|43329.8|43349.8|43329.8|43349.8|43329.8|5
1654001550000|2022-05-31 12:52:30|43350.9|43330.9|43339.8|43319.8|43350.9|43330.9|43339.8|43319.8|22
1654001560000|2022-05-31 12:52:40|43337.3|43317.3|43334.8|43314.8|43339.8|43319.8|43334.8|43314.8|2
1654001570000|2022-05-31 12:52:50|43337.3|43317.3|43339.8|43319.8|43339.8|43319.8|43334.8|43314.8|13
1654001580000|2022-05-31 12:53:00|43340.9|43320.9|43339.8|43319.8|43342.3|43322.3|43339.8|43319.8|4
1654001590000|2022-05-31 12:53:10|43340.9|43320.9|43344.8|43324.8|43344.8|43324.8|43340.9|43320.9|9
1654001600000|2022-05-31 12:53:20|43345.9|43325.9|43345.9|43325.9|43345.9|43325.9|43345.9|43325.9|2
1654001610000|2022-05-31 12:53:30|43344.8|43324.8|43344.8|43324.8|43344.8|43324.8|43344.8|43324.8|2
1654001620000|2022-05-31 12:53:40|43345.9|43325.9|43347.3|43327.3|43347.3|43327.3|43345.9|43325.9|2
1654001640000|2022-05-31 12:54:00|43346.3|43326.3|43348.8|43328.8|43348.8|43328.8|43346.3|43326.3|12
1654001650000|2022-05-31 12:54:10|43343.8|43323.8|43345.9|43325.9|43345.9|43325.9|43343.8|43323.8|19
1654001660000|2022-05-31 12:54:20|43344.8|43324.8|43344.8|43324.8|43344.8|43324.8|43343.4|43323.4|12
1654001670000|2022-05-31 12:54:30|43341.3|43321.3|43343.8|43323.8|43343.8|43323.8|43341.3|43321.3|13
1654001680000|2022-05-31 12:54:40|43342.7|43322.7|43340.2|43320.2|43342.7|43322.7|43340.2|43320.2|2
1654001690000|2022-05-31 12:54:50|43338.8|43318.8|43333.8|43313.8|43338.8|43318.8|43333.8|43313.8|12
1654001700000|2022-05-31 12:55:00|||||||||1
1654001710000|2022-05-31 12:55:10|43334.8|43314.8|43334.8|43314.8|43336.3|43316.3|43334.8|43314.8|5
1654001720000|2022-05-31 12:55:20|43337.3|43317.3|43339.8|43319.8|43339.8|43319.8|43337.3|43317.3|4
1654001730000|2022-05-31 12:55:30|43334.8|43314.8|43330.9|43310.9|43334.8|43314.8|43330.9|43310.9|19
1654001740000|2022-05-31 12:55:40|43332.3|43312.3|43327.3|43307.3|43332.3|43312.3|43327.3|43307.3|6
1654001750000|2022-05-31 12:55:50|43330.9|43310.9|43326.3|43306.3|43332.3|43312.3|43326.3|43306.3|17
1654001760000|2022-05-31 12:56:00|43327.4|43307.4|43328.8|43308.8|43328.8|43308.8|43326.3|43306.3|18
1654001770000|2022-05-31 12:56:10|43329.9|43309.9|43331.3|43311.3|43331.3|43311.3|43328.8|43308.8|1
1654001780000|2022-05-31 12:56:20|43328.8|43308.8|43331.3|43311.3|43331.3|43311.3|43328.8|43308.8|2
1654001790000|2022-05-31 12:56:30|||||||||2
1654001800000|2022-05-31 12:56:40|43329.9|43309.9|43329.9|43309.9|43329.9|43309.9|43329.9|43309.9|8
1654001810000|2022-05-31 12:56:50|||||||||6
1654001820000|2022-05-31 12:57:00|43327.4|43307.4|43327.4|43307.4|43327.4|43307.4|43327.4|43307.4|3
1654001830000|2022-05-31 12:57:10|43329.9|43309.9|43329.9|43309.9|43331.3|43311.3|43328.8|43308.8|7
1654001840000|2022-05-31 12:57:20|||||||||9
1654001850000|2022-05-31 12:57:30|||||||||5
1654001860000|2022-05-31 12:57:40|43331.3|43311.3|43335.9|43315.9|43335.9|43315.9|43331.3|43311.3|10
1654001870000|2022-05-31 12:57:50|43336.3|43316.3|43333.8|43313.8|43336.3|43316.3|43329.9|43309.9|5
1654001880000|2022-05-31 12:58:00|43334.9|43314.9|43339.9|43319.9|43340.9|43320.9|43334.9|43314.9|10
1654001890000|2022-05-31 12:58:10|43342.4|43322.4|43342.4|43322.4|43342.4|43322.4|43339.9|43319.9|2
1654001900000|2022-05-31 12:58:20|43341.3|43321.3|43339.9|43319.9|43341.3|43321.3|43339.9|43319.9|9
1654001910000|2022-05-31 12:58:30|43337.4|43317.4|43339.9|43319.9|43339.9|43319.9|43337.4|43317.4|8
1654001920000|2022-05-31 12:58:40|43340.9|43320.9|43342.4|43322.4|43342.4|43322.4|43340.9|43320.9|4
1654001930000|2022-05-31 12:58:50|||||||||1
1654001940000|2022-05-31 12:59:00|43341.3|43321.3|43340.9|43320.9|43341.3|43321.3|43339.9|43319.9|5
1654001950000|2022-05-31 12:59:10|43341.3|43321.3|43334.9|43314.9|43342.4|43322.4|43334.9|43314.9|14
1654001960000|2022-05-31 12:59:20|43336.3|43316.3|43348.4|43328.4|43348.4|43328.4|43336.3|43316.3|4
1654001970000|2022-05-31 12:59:30|43347.4|43327.4|43341.3|43321.3|43348.8|43328.8|43341.3|43321.3|3
1654001980000|2022-05-31 12:59:40|43338.8|43318.8|43335.9|43315.9|43338.8|43318.8|43335.9|43315.9|56
1654001990000|2022-05-31 12:59:50|43334.9|43314.9|43335.9|43315.9|43335.9|43315.9|43334.9|43314.9|9
1654002000000|2022-05-31 13:00:00|43337|43317|43339.5|43319.5|43347|43327|43337|43317|28
1654002010000|2022-05-31 13:00:10|43338|43318|43339.5|43319.5|43340.5|43320.5|43333.8|43313.8|37
1654002020000|2022-05-31 13:00:20|43338|43318|43340.5|43320.5|43340.5|43320.5|43333.4|43313.4|28
1654002030000|2022-05-31 13:00:30|43338|43318|43332|43312|43339.5|43319.5|43328.4|43308.4|47
1654002040000|2022-05-31 13:00:40|43333|43313|43334.5|43314.5|43335.9|43315.9|43332|43312|14
1654002050000|2022-05-31 13:00:50|43333.4|43313.4|43334.5|43314.5|43334.5|43314.5|43330.9|43310.9|15
1654002060000|2022-05-31 13:01:00|43333.1|43313.1|43332|43312|43335.9|43315.9|43330.9|43310.9|13
1654002070000|2022-05-31 13:01:10|43330.9|43310.9|43329.9|43309.9|43330.9|43310.9|43328.8|43308.8|8
1654002080000|2022-05-31 13:01:20|43328.8|43308.8|43334.9|43314.9|43334.9|43314.9|43328.8|43308.8|12
1654002090000|2022-05-31 13:01:30|43333.8|43313.8|43334.9|43314.9|43334.9|43314.9|43332.4|43312.4|7
1654002100000|2022-05-31 13:01:40|43333.4|43313.4|43341.3|43321.3|43343.8|43323.8|43333.4|43313.4|18
1654002110000|2022-05-31 13:01:50|43344.9|43324.9|43342|43322|43344.9|43324.9|43342|43322|17
1654002120000|2022-05-31 13:02:00|43343.4|43323.4|43331.3|43311.3|43345.9|43325.9|43328.8|43308.8|37
1654002130000|2022-05-31 13:02:10|43333.8|43313.8|43333.4|43313.4|43335.9|43315.9|43333.4|43313.4|2
1654002140000|2022-05-31 13:02:20|43331.3|43311.3|43328.8|43308.8|43331.3|43311.3|43328.8|43308.8|8
1654002150000|2022-05-31 13:02:30|43329.9|43309.9|43328.8|43308.8|43329.9|43309.9|43328.8|43308.8|5
1654002160000|2022-05-31 13:02:40|43326.3|43306.3|43328.8|43308.8|43328.8|43308.8|43326.3|43306.3|9
1654002170000|2022-05-31 13:02:50|43329.9|43309.9|43328.8|43308.8|43329.9|43309.9|43328.8|43308.8|6
1654002180000|2022-05-31 13:03:00|43327.7|43307.7|43324.9|43304.9|43327.7|43307.7|43324.9|43304.9|29
1654002190000|2022-05-31 13:03:10|43323.8|43303.8|43322.4|43302.4|43324.9|43304.9|43322.4|43302.4|18
1654002200000|2022-05-31 13:03:20|43312.4|43292.4|43307.4|43287.4|43312.4|43292.4|43307.4|43287.4|12
1654002210000|2022-05-31 13:03:30|43304.9|43284.9|43304.9|43284.9|43307.4|43287.4|43304.9|43284.9|14
1654002220000|2022-05-31 13:03:40|43298.8|43278.8|43294.9|43274.9|43298.8|43278.8|43292.4|43272.4|7
1654002230000|2022-05-31 13:03:50|43292.4|43272.4|43294.9|43274.9|43294.9|43274.9|43292.4|43272.4|4
1654002240000|2022-05-31 13:04:00|43295.9|43275.9|43291.3|43271.3|43297|43277|43287|43267|31
1654002250000|2022-05-31 13:04:10|43289.9|43269.9|43267.4|43247.4|43289.9|43269.9|43267.4|43247.4|26
1654002260000|2022-05-31 13:04:20|43266.3|43246.3|43264.9|43244.9|43266.3|43246.3|43264.9|43244.9|12
1654002270000|2022-05-31 13:04:30|43260.9|43240.9|43224.9|43204.9|43264.9|43244.9|43212.4|43192.4|61
1654002280000|2022-05-31 13:04:40|43222.4|43202.4|43212.4|43192.4|43222.4|43202.4|43212.4|43192.4|45
1654002290000|2022-05-31 13:04:50|43217.4|43197.4|43228.8|43208.8|43228.8|43208.8|43214.9|43194.9|28
1654002300000|2022-05-31 13:05:00|43227.4|43207.4|43224.9|43204.9|43229.9|43209.9|43222.4|43202.4|16
1654002310000|2022-05-31 13:05:10|43223.4|43203.4|43229.9|43209.9|43229.9|43209.9|43223.4|43203.4|23
1654002320000|2022-05-31 13:05:20|43228.8|43208.8|43232.4|43212.4|43232.4|43212.4|43224.9|43204.9|13
1654002330000|2022-05-31 13:05:30|43234.9|43214.9|43239.9|43219.9|43239.9|43219.9|43234.9|43214.9|11
1654002340000|2022-05-31 13:05:40|43244.9|43224.9|43242.4|43222.4|43244.9|43224.9|43239.9|43219.9|8
1654002350000|2022-05-31 13:05:50|43240.9|43220.9|43240.9|43220.9|43242|43222|43238.8|43218.8|8
1654002360000|2022-05-31 13:06:00|43242|43222|43240.9|43220.9|43242|43222|43240.9|43220.9|2
1654002370000|2022-05-31 13:06:10|43242|43222|43244.9|43224.9|43247|43227|43242|43222|16
1654002380000|2022-05-31 13:06:20|43242.4|43222.4|43239.9|43219.9|43242.4|43222.4|43235.9|43215.9|33
1654002390000|2022-05-31 13:06:30|43241.3|43221.3|43237.4|43217.4|43241.3|43221.3|43237.4|43217.4|4
1654002400000|2022-05-31 13:06:40|43239.9|43219.9|43239.9|43219.9|43242.4|43222.4|43239.9|43219.9|4
1654002410000|2022-05-31 13:06:50|43242.4|43222.4|43244.9|43224.9|43244.9|43224.9|43242.4|43222.4|2
1654002420000|2022-05-31 13:07:00|43247.4|43227.4|43257.4|43237.4|43257.4|43237.4|43247.4|43227.4|13
1654002430000|2022-05-31 13:07:10|43258.4|43238.4|43263.4|43243.4|43263.4|43243.4|43257.4|43237.4|17
1654002440000|2022-05-31 13:07:20|43264.5|43244.5|43267.4|43247.4|43269.9|43249.9|43264.5|43244.5|4
1654002450000|2022-05-31 13:07:30|43266.3|43246.3|43267.4|43247.4|43267.4|43247.4|43264.9|43244.9|3
1654002460000|2022-05-31 13:07:40|43266.3|43246.3|43250.9|43230.9|43266.3|43246.3|43247.4|43227.4|8
1654002470000|2022-05-31 13:07:50|43258.8|43238.8|43260.9|43240.9|43262.4|43242.4|43257.4|43237.4|11
1654002480000|2022-05-31 13:08:00|43262.4|43242.4|43264.9|43244.9|43264.9|43244.9|43261.3|43241.3|6
1654002490000|2022-05-31 13:08:10|43267.4|43247.4|43264.9|43244.9|43267.4|43247.4|43264.9|43244.9|7
1654002500000|2022-05-31 13:08:20|43263.4|43243.4|43264.9|43244.9|43264.9|43244.9|43263.4|43243.4|5
1654002510000|2022-05-31 13:08:30|43267.4|43247.4|43278.4|43258.4|43278.4|43258.4|43267.4|43247.4|14
1654002520000|2022-05-31 13:08:40|43279.9|43259.9|43277.4|43257.4|43279.9|43259.9|43275.9|43255.9|17
1654002530000|2022-05-31 13:08:50|43276.3|43256.3|43277.4|43257.4|43277.4|43257.4|43274.9|43254.9|1
1654002540000|2022-05-31 13:09:00|43278.8|43258.8|43273.8|43253.8|43278.8|43258.8|43273.8|43253.8|19
1654002550000|2022-05-31 13:09:10|43272.4|43252.4|43274.9|43254.9|43274.9|43254.9|43271.3|43251.3|18
1654002560000|2022-05-31 13:09:20|43273.8|43253.8|43273.8|43253.8|43274.9|43254.9|43272.4|43252.4|8
1654002570000|2022-05-31 13:09:30|43274.9|43254.9|43272.4|43252.4|43277.4|43257.4|43272.4|43252.4|3
1654002580000|2022-05-31 13:09:40|43273.4|43253.4|43275.9|43255.9|43275.9|43255.9|43273.4|43253.4|9
1654002590000|2022-05-31 13:09:50|43278.4|43258.4|43279.9|43259.9|43279.9|43259.9|43278.4|43258.4|9
1654002600000|2022-05-31 13:10:00|43278.8|43258.8|43279.9|43259.9|43282.4|43262.4|43277.4|43257.4|8
1654002610000|2022-05-31 13:10:10|43278.8|43258.8|43274.9|43254.9|43279.9|43259.9|43274.9|43254.9|13
1654002620000|2022-05-31 13:10:20|43265.9|43245.9|43270.9|43250.9|43270.9|43250.9|43264.9|43244.9|9
1654002630000|2022-05-31 13:10:30|43272.4|43252.4|43277.4|43257.4|43277.4|43257.4|43272.4|43252.4|1
1654002640000|2022-05-31 13:10:40|43276.3|43256.3|43272.4|43252.4|43277.4|43257.4|43272.4|43252.4|7
1654002650000|2022-05-31 13:10:50|43269.9|43249.9|43277.4|43257.4|43282.4|43262.4|43269.9|43249.9|13
1654002660000|2022-05-31 13:11:00|43279.9|43259.9|43279.9|43259.9|43279.9|43259.9|43279.9|43259.9|3
1654002670000|2022-05-31 13:11:10|43277.7|43257.7|43277.4|43257.4|43279.9|43259.9|43274.9|43254.9|13
1654002680000|2022-05-31 13:11:20|43278.4|43258.4|43279.9|43259.9|43279.9|43259.9|43278.4|43258.4|14
1654002690000|2022-05-31 13:11:30|43284.9|43264.9|43284.9|43264.9|43284.9|43264.9|43283.8|43263.8|3
1654002700000|2022-05-31 13:11:40|43283.8|43263.8|43282.4|43262.4|43283.8|43263.8|43282.4|43262.4|35
1654002710000|2022-05-31 13:11:50|43284.9|43264.9|43282.4|43262.4|43284.9|43264.9|43279.9|43259.9|9
1654002720000|2022-05-31 13:12:00|43279.9|43259.9|43277.4|43257.4|43279.9|43259.9|43274.9|43254.9|16
1654002730000|2022-05-31 13:12:10|43276.3|43256.3|43272.4|43252.4|43276.3|43256.3|43271.3|43251.3|14
1654002740000|2022-05-31 13:12:20|43273.8|43253.8|43271.3|43251.3|43273.8|43253.8|43271.3|43251.3|4
1654002750000|2022-05-31 13:12:30|43270.2|43250.2|43274.9|43254.9|43276.3|43256.3|43270.2|43250.2|15
1654002760000|2022-05-31 13:12:40|43273.8|43253.8|43272.7|43252.7|43275.2|43255.2|43272.7|43252.7|6
1654002770000|2022-05-31 13:12:50|43275.2|43255.2|43275.2|43255.2|43275.2|43255.2|43275.2|43255.2|4
1654002780000|2022-05-31 13:13:00|43272.7|43252.7|43272.4|43252.4|43275.2|43255.2|43268.8|43248.8|16
1654002790000|2022-05-31 13:13:10|43273.8|43253.8|43281.3|43261.3|43281.3|43261.3|43273.8|43253.8|15
1654002800000|2022-05-31 13:13:20|43283.8|43263.8|43281.3|43261.3|43283.8|43263.8|43278.8|43258.8|5
1654002810000|2022-05-31 13:13:30|43278.8|43258.8|43281.3|43261.3|43281.3|43261.3|43278.8|43258.8|0
1654002820000|2022-05-31 13:13:40|43282.4|43262.4|43283.8|43263.8|43283.8|43263.8|43282.4|43262.4|11
1654002830000|2022-05-31 13:13:50|43284.9|43264.9|43279.9|43259.9|43285.2|43265.2|43278.8|43258.8|9
1654002840000|2022-05-31 13:14:00|43281.3|43261.3|43275.2|43255.2|43281.3|43261.3|43271.3|43251.3|4
1654002850000|2022-05-31 13:14:10|43276.3|43256.3|43278.8|43258.8|43278.8|43258.8|43276.3|43256.3|5
1654002860000|2022-05-31 13:14:20|43279.9|43259.9|43282.7|43262.7|43285.2|43265.2|43279.9|43259.9|3
1654002870000|2022-05-31 13:14:30|43285.2|43265.2|43287.7|43267.7|43287.7|43267.7|43282.7|43262.7|22
1654002880000|2022-05-31 13:14:40|43286.7|43266.7|43286.7|43266.7|43286.7|43266.7|43286.7|43266.7|1
1654002890000|2022-05-31 13:14:50|43284.2|43264.2|43286.7|43266.7|43286.7|43266.7|43284.2|43264.2|5
1654002900000|2022-05-31 13:15:00|43284.2|43264.2|43286.7|43266.7|43287.7|43267.7|43284.2|43264.2|3
1654002910000|2022-05-31 13:15:10|43285.2|43265.2|43285.2|43265.2|43285.2|43265.2|43285.2|43265.2|0
1654002920000|2022-05-31 13:15:20|43286.7|43266.7|43281.3|43261.3|43286.7|43266.7|43280.2|43260.2|10
1654002930000|2022-05-31 13:15:30|43278.8|43258.8|43278.8|43258.8|43278.8|43258.8|43278.8|43258.8|2
1654002940000|2022-05-31 13:15:40|43277.7|43257.7|43289.9|43269.9|43289.9|43269.9|43276.3|43256.3|18
1654002950000|2022-05-31 13:15:50|43292.4|43272.4|43302.7|43282.7|43302.7|43282.7|43292.4|43272.4|2
1654002960000|2022-05-31 13:16:00|43301.7|43281.7|43305.2|43285.2|43305.2|43285.2|43300.2|43280.2|9
1654002970000|2022-05-31 13:16:10|43307.7|43287.7|43307.7|43287.7|43307.7|43287.7|43307.7|43287.7|12
1654002980000|2022-05-31 13:16:20|43305.2|43285.2|43312.7|43292.7|43315.2|43295.2|43303.8|43283.8|17
1654002990000|2022-05-31 13:16:30|43315.2|43295.2|43313.8|43293.8|43317.4|43297.4|43313.8|43293.8|8
1654003000000|2022-05-31 13:16:40|||||||||4
1654003010000|2022-05-31 13:16:50|43314.9|43294.9|43314.9|43294.9|43314.9|43294.9|43312.4|43292.4|3
1654003020000|2022-05-31 13:17:00|43313.8|43293.8|43312.4|43292.4|43313.8|43293.8|43312.4|43292.4|3
1654003030000|2022-05-31 13:17:10|43311.3|43291.3|43314.9|43294.9|43314.9|43294.9|43311.3|43291.3|10
1654003040000|2022-05-31 13:17:20|43315.9|43295.9|43309.9|43289.9|43315.9|43295.9|43309.9|43289.9|7
1654003050000|2022-05-31 13:17:30|43308.8|43288.8|43309.9|43289.9|43309.9|43289.9|43307.7|43287.7|8
1654003060000|2022-05-31 13:17:40|43308.8|43288.8|43307.4|43287.4|43308.8|43288.8|43307.4|43287.4|2
1654003070000|2022-05-31 13:17:50|43308.4|43288.4|43307.4|43287.4|43309.9|43289.9|43304.9|43284.9|4
1654003080000|2022-05-31 13:18:00|43309.9|43289.9|43313.4|43293.4|43313.4|43293.4|43309.9|43289.9|11
1654003090000|2022-05-31 13:18:10|43314.9|43294.9|43317.4|43297.4|43319.9|43299.9|43314.9|43294.9|8
1654003100000|2022-05-31 13:18:20|43318.4|43298.4|43314.9|43294.9|43319.9|43299.9|43314.9|43294.9|2
1654003110000|2022-05-31 13:18:30|43317.4|43297.4|43317.4|43297.4|43317.4|43297.4|43314.9|43294.9|11
1654003120000|2022-05-31 13:18:40|43320.9|43300.9|43320.9|43300.9|43323.4|43303.4|43320.9|43300.9|1
1654003130000|2022-05-31 13:18:50|43322|43302|43320.9|43300.9|43322|43302|43320.9|43300.9|1
1654003140000|2022-05-31 13:19:00|||||||||1
1654003150000|2022-05-31 13:19:10|43322|43302|43324.9|43304.9|43334.9|43314.9|43322|43302|20
1654003160000|2022-05-31 13:19:20|43325.9|43305.9|43322.4|43302.4|43327.4|43307.4|43322.4|43302.4|5
1654003170000|2022-05-31 13:19:30|43323.8|43303.8|43322.4|43302.4|43323.8|43303.8|43322.4|43302.4|4
1654003180000|2022-05-31 13:19:40|43321.3|43301.3|43322.4|43302.4|43322.4|43302.4|43317.4|43297.4|5
1654003190000|2022-05-31 13:19:50|43320.9|43300.9|43320.9|43300.9|43322.4|43302.4|43319.9|43299.9|5
1654003200000|2022-05-31 13:20:00|43322.4|43302.4|43322.4|43302.4|43322.4|43302.4|43317.4|43297.4|7
1654003210000|2022-05-31 13:20:10|43319.9|43299.9|43314.9|43294.9|43319.9|43299.9|43312.4|43292.4|4
1654003220000|2022-05-31 13:20:20|43317.4|43297.4|43317.4|43297.4|43317.4|43297.4|43312.4|43292.4|8
1654003230000|2022-05-31 13:20:30|43318.4|43298.4|43318.4|43298.4|43318.4|43298.4|43317.4|43297.4|4
1654003250000|2022-05-31 13:20:50|43323.4|43303.4|43327.4|43307.4|43329.9|43309.9|43323.4|43303.4|11
1654003260000|2022-05-31 13:21:00|43328.4|43308.4|43326.3|43306.3|43330.9|43310.9|43322.4|43302.4|38
1654003270000|2022-05-31 13:21:10|43328.8|43308.8|43333.8|43313.8|43333.8|43313.8|43328.8|43308.8|3
1654003280000|2022-05-31 13:21:20|43340.9|43320.9|43344.9|43324.9|43344.9|43324.9|43340.9|43320.9|6
1654003290000|2022-05-31 13:21:30|43345.9|43325.9|43347.4|43327.4|43347.4|43327.4|43345.9|43325.9|8
1654003300000|2022-05-31 13:21:40|43348.4|43328.4|43352.4|43332.4|43352.4|43332.4|43348.4|43328.4|3
1654003310000|2022-05-31 13:21:50|43354.9|43334.9|43357.4|43337.4|43359.9|43339.9|43354.9|43334.9|28
1654003320000|2022-05-31 13:22:00|43359.9|43339.9|43358.4|43338.4|43359.9|43339.9|43354.9|43334.9|11
1654003330000|2022-05-31 13:22:10|43357.4|43337.4|43355.9|43335.9|43359.9|43339.9|43355.9|43335.9|14
1654003340000|2022-05-31 13:22:20|43357.4|43337.4|43354.9|43334.9|43357.4|43337.4|43352.4|43332.4|6
1654003350000|2022-05-31 13:22:30|43353.8|43333.8|43357.4|43337.4|43357.4|43337.4|43352.4|43332.4|3
1654003360000|2022-05-31 13:22:40|43352.4|43332.4|43349.9|43329.9|43357.4|43337.4|43348.8|43328.8|5
1654003370000|2022-05-31 13:22:50|||||||||5
1654003380000|2022-05-31 13:23:00|43351.3|43331.3|43349.9|43329.9|43354.9|43334.9|43349.9|43329.9|6
1654003390000|2022-05-31 13:23:10|43351.3|43331.3|43349.9|43329.9|43352.7|43332.7|43349.9|43329.9|17
1654003400000|2022-05-31 13:23:20|43352.4|43332.4|43353.4|43333.4|43353.4|43333.4|43352.4|43332.4|3
1654003410000|2022-05-31 13:23:30|43358.4|43338.4|43363.8|43343.8|43364.9|43344.9|43358.4|43338.4|7
1654003420000|2022-05-31 13:23:40|43364.9|43344.9|43360.9|43340.9|43364.9|43344.9|43360.9|43340.9|17
1654003430000|2022-05-31 13:23:50|43359.9|43339.9|43357.4|43337.4|43359.9|43339.9|43354.9|43334.9|4
1654003440000|2022-05-31 13:24:00|43358.4|43338.4|43359.9|43339.9|43359.9|43339.9|43358.4|43338.4|6
1654003450000|2022-05-31 13:24:10|43362.4|43342.4|43359.9|43339.9|43362.4|43342.4|43359.9|43339.9|6
1654003460000|2022-05-31 13:24:20|43357.4|43337.4|43354.9|43334.9|43362.4|43342.4|43354.9|43334.9|21
1654003470000|2022-05-31 13:24:30|43352.4|43332.4|43344.9|43324.9|43352.4|43332.4|43344.9|43324.9|0
1654003480000|2022-05-31 13:24:40|43347.4|43327.4|43347.4|43327.4|43348.8|43328.8|43347.4|43327.4|2
1654003490000|2022-05-31 13:24:50|43344.9|43324.9|43347.4|43327.4|43349.9|43329.9|43344.9|43324.9|1
1654003500000|2022-05-31 13:25:00|43345.9|43325.9|43347.4|43327.4|43347.4|43327.4|43344.9|43324.9|2
1654003510000|2022-05-31 13:25:10|43348.4|43328.4|43349.9|43329.9|43349.9|43329.9|43347.4|43327.4|4
1654003520000|2022-05-31 13:25:20|43350.9|43330.9|43349.9|43329.9|43352.4|43332.4|43349.9|43329.9|7
1654003530000|2022-05-31 13:25:30|43352.4|43332.4|43352.4|43332.4|43352.4|43332.4|43349.9|43329.9|20
1654003540000|2022-05-31 13:25:40|43351.3|43331.3|43359.9|43339.9|43359.9|43339.9|43351.3|43331.3|6
1654003550000|2022-05-31 13:25:50|43358.8|43338.8|43359.9|43339.9|43359.9|43339.9|43357.4|43337.4|3
1654003560000|2022-05-31 13:26:00|43357.4|43337.4|43357.4|43337.4|43359.9|43339.9|43354.9|43334.9|4
1654003570000|2022-05-31 13:26:10|43359.9|43339.9|43357.4|43337.4|43360.9|43340.9|43354.9|43334.9|2
1654003580000|2022-05-31 13:26:20|43358.4|43338.4|43354.9|43334.9|43358.8|43338.8|43354.9|43334.9|2
1654003590000|2022-05-31 13:26:30|43352.4|43332.4|43354.9|43334.9|43354.9|43334.9|43352.4|43332.4|10
1654003600000|2022-05-31 13:26:40|43352.4|43332.4|43354.9|43334.9|43354.9|43334.9|43352.4|43332.4|1
1654003610000|2022-05-31 13:26:50|43356.3|43336.3|43357.4|43337.4|43358.4|43338.4|43354.9|43334.9|11
1654003620000|2022-05-31 13:27:00|43359.9|43339.9|43357.4|43337.4|43359.9|43339.9|43354.9|43334.9|4
1654003630000|2022-05-31 13:27:10|43359.9|43339.9|43363.4|43343.4|43363.4|43343.4|43359.9|43339.9|18
1654003640000|2022-05-31 13:27:20|43364.9|43344.9|43369.5|43349.5|43372|43352|43364.9|43344.9|11
1654003650000|2022-05-31 13:27:30|43370.6|43350.6|43389.9|43369.9|43389.9|43369.9|43370.6|43350.6|15
1654003660000|2022-05-31 13:27:40|43388.8|43368.8|43397.4|43377.4|43397.4|43377.4|43388.4|43368.4|15
1654003670000|2022-05-31 13:27:50|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|43397.4|43377.4|6
1654003680000|2022-05-31 13:28:00|43400.9|43380.9|43392.4|43372.4|43400.9|43380.9|43390.9|43370.9|29
1654003690000|2022-05-31 13:28:10|43393.4|43373.4|43392.4|43372.4|43393.4|43373.4|43392.4|43372.4|3
1654003700000|2022-05-31 13:28:20|43393.4|43373.4|43392.4|43372.4|43395.9|43375.9|43392.4|43372.4|10
1654003710000|2022-05-31 13:28:30|43393.4|43373.4|43397.4|43377.4|43397.4|43377.4|43393.4|43373.4|13
1654003720000|2022-05-31 13:28:40|43398.4|43378.4|43398.4|43378.4|43398.4|43378.4|43397.4|43377.4|9
1654003730000|2022-05-31 13:28:50|43399.5|43379.5|43408.4|43388.4|43408.4|43388.4|43399.5|43379.5|21
1654003740000|2022-05-31 13:29:00|43405.9|43385.9|43409.5|43389.5|43412|43392|43405.9|43385.9|16
1654003750000|2022-05-31 13:29:10|43410.6|43390.6|43423.4|43403.4|43424.5|43404.5|43410.6|43390.6|20
1654003760000|2022-05-31 13:29:20|43424.9|43404.9|43434.9|43414.9|43434.9|43414.9|43419.5|43399.5|42
1654003770000|2022-05-31 13:29:30|43432.4|43412.4|43419.9|43399.9|43432.4|43412.4|43417.4|43397.4|17
1654003780000|2022-05-31 13:29:40|43418.4|43398.4|43427.4|43407.4|43428.4|43408.4|43412.4|43392.4|37
1654003790000|2022-05-31 13:29:50|43424.9|43404.9|43407|43387|43424.9|43404.9|43404.9|43384.9|66
1654003800000|2022-05-31 13:30:00|43408.4|43388.4|43419.5|43399.5|43419.5|43399.5|43407|43387|20
1654003810000|2022-05-31 13:30:10|43414.5|43394.5|43418.1|43398.1|43418.1|43398.1|43412|43392|15
1654003820000|2022-05-31 13:30:20|43417|43397|43417|43397|43419.5|43399.5|43414.5|43394.5|8
1654003830000|2022-05-31 13:30:30|43415.9|43395.9|43419.5|43399.5|43419.5|43399.5|43414.5|43394.5|3
1654003840000|2022-05-31 13:30:40|43417|43397|43417|43397|43419.5|43399.5|43417|43397|3
1654003850000|2022-05-31 13:30:50|43414.5|43394.5|43414.5|43394.5|43417|43397|43412|43392|37
1654003860000|2022-05-31 13:31:00|43412|43392|43414.5|43394.5|43417|43397|43412|43392|8
1654003870000|2022-05-31 13:31:10|43415.6|43395.6|43423.1|43403.1|43423.1|43403.1|43415.6|43395.6|37
1654003880000|2022-05-31 13:31:20|43422|43402|43419.5|43399.5|43423.1|43403.1|43419.5|43399.5|6
1654003890000|2022-05-31 13:31:30|43418.4|43398.4|43412|43392|43418.4|43398.4|43412|43392|4
1654003900000|2022-05-31 13:31:40|43414.5|43394.5|43404.5|43384.5|43414.5|43394.5|43404.5|43384.5|11
1654003910000|2022-05-31 13:31:50|43403.1|43383.1|43395.9|43375.9|43404.1|43384.1|43395.9|43375.9|21
1654003920000|2022-05-31 13:32:00|43394.5|43374.5|43394.5|43374.5|43397|43377|43392|43372|15
1654003930000|2022-05-31 13:32:10|43395.6|43375.6|43385.9|43365.9|43397|43377|43385.9|43365.9|7
1654003940000|2022-05-31 13:32:20|43387|43367|43393.1|43373.1|43393.1|43373.1|43387|43367|8
1654003950000|2022-05-31 13:32:30|43392|43372|43383.1|43363.1|43392|43372|43381.6|43361.6|21
1654003960000|2022-05-31 13:32:40|43380.6|43360.6|43365.6|43345.6|43380.6|43360.6|43365.6|43345.6|22
1654003970000|2022-05-31 13:32:50|43368.1|43348.1|43367|43347|43369.5|43349.5|43367|43347|11
1654003980000|2022-05-31 13:33:00|43368.1|43348.1|43372|43352|43372|43352|43368.1|43348.1|5
1654003990000|2022-05-31 13:33:10|43373.4|43353.4|43350.9|43330.9|43374.9|43354.9|43350.9|43330.9|46
1654004000000|2022-05-31 13:33:20|43349.5|43329.5|43358.1|43338.1|43358.1|43338.1|43348.1|43328.1|52
1654004010000|2022-05-31 13:33:30|43350.9|43330.9|43348.4|43328.4|43353.4|43333.4|43345.9|43325.9|67
1654004020000|2022-05-31 13:33:40|43349.9|43329.9|43358.8|43338.8|43359.9|43339.9|43349.9|43329.9|6
1654004030000|2022-05-31 13:33:50|43357.4|43337.4|43356.3|43336.3|43359.9|43339.9|43356.3|43336.3|10
1654004040000|2022-05-31 13:34:00|43357.4|43337.4|43348.8|43328.8|43358.8|43338.8|43348.8|43328.8|10
1654004050000|2022-05-31 13:34:10|43349.9|43329.9|43349.9|43329.9|43351.3|43331.3|43344.9|43324.9|10
1654004060000|2022-05-31 13:34:20|43350.9|43330.9|43349.9|43329.9|43352.4|43332.4|43349.9|43329.9|2
1654004070000|2022-05-31 13:34:30|43352.4|43332.4|43332.4|43312.4|43352.4|43332.4|43332.4|43312.4|14
1654004080000|2022-05-31 13:34:40|43327.4|43307.4|43332.4|43312.4|43334.9|43314.9|43327.4|43307.4|10
1654004090000|2022-05-31 13:34:50|43334.9|43314.9|43316.3|43296.3|43334.9|43314.9|43316.3|43296.3|11
1654004100000|2022-05-31 13:35:00|43317.4|43297.4|43322.4|43302.4|43322.4|43302.4|43316|43296|18
1654004110000|2022-05-31 13:35:10|43323.5|43303.5|43332.4|43312.4|43333.5|43313.5|43323.5|43303.5|7
1654004120000|2022-05-31 13:35:20|43331.3|43311.3|43322.4|43302.4|43334.9|43314.9|43322.4|43302.4|27
1654004130000|2022-05-31 13:35:30|43319.9|43299.9|43321|43301|43321|43301|43319.9|43299.9|6
1654004140000|2022-05-31 13:35:40|43321.3|43301.3|43322.4|43302.4|43322.4|43302.4|43317.4|43297.4|12
1654004150000|2022-05-31 13:35:50|43321|43301|43322.4|43302.4|43322.4|43302.4|43319.9|43299.9|0
1654004160000|2022-05-31 13:36:00|43321|43301|43317.4|43297.4|43323.5|43303.5|43317.4|43297.4|5
1654004170000|2022-05-31 13:36:10|43318.5|43298.5|43314.9|43294.9|43319.9|43299.9|43314.9|43294.9|8
1654004180000|2022-05-31 13:36:20|43313.8|43293.8|43309.9|43289.9|43314.9|43294.9|43308.8|43288.8|14
1654004190000|2022-05-31 13:36:30|43311|43291|43307|43287|43312.4|43292.4|43304.9|43284.9|22
1654004200000|2022-05-31 13:36:40|43308.5|43288.5|43317.4|43297.4|43319.9|43299.9|43308.5|43288.5|24
1654004210000|2022-05-31 13:36:50|43319.9|43299.9|43317.4|43297.4|43321.3|43301.3|43317.4|43297.4|7
1654004220000|2022-05-31 13:37:00|43319.9|43299.9|43307.4|43287.4|43319.9|43299.9|43304.9|43284.9|24
1654004230000|2022-05-31 13:37:10|43306.3|43286.3|43308.8|43288.8|43311|43291|43304.9|43284.9|28
1654004240000|2022-05-31 13:37:20|43307.4|43287.4|43317.4|43297.4|43317.4|43297.4|43307.4|43287.4|32
1654004250000|2022-05-31 13:37:30|43319.9|43299.9|43319.9|43299.9|43319.9|43299.9|43319.9|43299.9|9
1654004260000|2022-05-31 13:37:40|43318.8|43298.8|43316.3|43296.3|43319.9|43299.9|43316.3|43296.3|9
1654004270000|2022-05-31 13:37:50|43313.8|43293.8|43319.9|43299.9|43321.3|43301.3|43313.8|43293.8|12
1654004280000|2022-05-31 13:38:00|43321|43301|43314.9|43294.9|43324.9|43304.9|43309.9|43289.9|28
1654004290000|2022-05-31 13:38:10|43312.4|43292.4|43314.9|43294.9|43314.9|43294.9|43312.4|43292.4|8
1654004300000|2022-05-31 13:38:20|43316|43296|43319.9|43299.9|43323.5|43303.5|43316|43296|13
1654004310000|2022-05-31 13:38:30|43321|43301|43322.4|43302.4|43322.4|43302.4|43321|43301|4
1654004320000|2022-05-31 13:38:40|43321.3|43301.3|43313.5|43293.5|43322.4|43302.4|43313.5|43293.5|7
1654004330000|2022-05-31 13:38:50|43312.4|43292.4|43312.4|43292.4|43314.9|43294.9|43309.9|43289.9|10
1654004340000|2022-05-31 13:39:00|43314.9|43294.9|43299.9|43279.9|43317.4|43297.4|43299.9|43279.9|20
1654004350000|2022-05-31 13:39:10|43298.8|43278.8|43298.8|43278.8|43298.8|43278.8|43292.4|43272.4|13
1654004360000|2022-05-31 13:39:20|43297.4|43277.4|43292.4|43272.4|43299.9|43279.9|43292.4|43272.4|5
1654004370000|2022-05-31 13:39:30|43293.5|43273.5|43294.9|43274.9|43294.9|43274.9|43293.5|43273.5|1
1654004380000|2022-05-31 13:39:40|43293.8|43273.8|43298.5|43278.5|43299.9|43279.9|43292.4|43272.4|11
1654004390000|2022-05-31 13:39:50|43299.9|43279.9|43299.9|43279.9|43299.9|43279.9|43294.9|43274.9|10
1654004400000|2022-05-31 13:40:00|43298.8|43278.8|43297.4|43277.4|43299.9|43279.9|43294.9|43274.9|20
1654004410000|2022-05-31 13:40:10|43296.3|43276.3|43297.4|43277.4|43297.4|43277.4|43296|43276|7
1654004420000|2022-05-31 13:40:20|43299.9|43279.9|43299.9|43279.9|43299.9|43279.9|43299.9|43279.9|12
1654004430000|2022-05-31 13:40:30|43302.4|43282.4|43302.4|43282.4|43302.4|43282.4|43299.9|43279.9|5
1654004440000|2022-05-31 13:40:40|43304.9|43284.9|43308.5|43288.5|43309.9|43289.9|43304.9|43284.9|15
1654004450000|2022-05-31 13:40:50|43308.8|43288.8|43314.9|43294.9|43314.9|43294.9|43308.8|43288.8|21
1654004460000|2022-05-31 13:41:00|43312.4|43292.4|43302.4|43282.4|43312.4|43292.4|43302.4|43282.4|15
1654004470000|2022-05-31 13:41:10|43299.9|43279.9|43286|43266|43299.9|43279.9|43283.5|43263.5|10
1654004480000|2022-05-31 13:41:20|43287.4|43267.4|43284.9|43264.9|43287.4|43267.4|43282.4|43262.4|8
1654004490000|2022-05-31 13:41:30|43282.4|43262.4|43284.9|43264.9|43284.9|43264.9|43278.8|43258.8|3
1654004500000|2022-05-31 13:41:40|43283.8|43263.8|43287.4|43267.4|43287.4|43267.4|43282.4|43262.4|1
1654004510000|2022-05-31 13:41:50|43286.3|43266.3|43299.9|43279.9|43299.9|43279.9|43282.4|43262.4|18
1654004520000|2022-05-31 13:42:00|43301|43281|43301|43281|43301|43281|43301|43281|4
1654004530000|2022-05-31 13:42:10|43302|43282|43297.4|43277.4|43303.5|43283.5|43297.4|43277.4|10
1654004540000|2022-05-31 13:42:20|43296.3|43276.3|43291.3|43271.3|43296.3|43276.3|43291.3|43271.3|8
1654004550000|2022-05-31 13:42:30|43290.3|43270.3|43283.8|43263.8|43290.3|43270.3|43283.8|43263.8|6
1654004560000|2022-05-31 13:42:40|43282.4|43262.4|43278.8|43258.8|43282.4|43262.4|43278.8|43258.8|7
1654004570000|2022-05-31 13:42:50|43279.9|43259.9|43279.9|43259.9|43282.4|43262.4|43279.9|43259.9|8
1654004580000|2022-05-31 13:43:00|43278.8|43258.8|43269.9|43249.9|43278.8|43258.8|43267.4|43247.4|13
1654004590000|2022-05-31 13:43:10|43272.4|43252.4|43271.3|43251.3|43272.4|43252.4|43267.4|43247.4|7
1654004600000|2022-05-31 13:43:20|43272.4|43252.4|43276.3|43256.3|43277.4|43257.4|43272.4|43252.4|0
1654004610000|2022-05-31 13:43:30|43274.9|43254.9|43269.9|43249.9|43274.9|43254.9|43269.9|43249.9|8
1654004620000|2022-05-31 13:43:40|43268.8|43248.8|43257.4|43237.4|43268.8|43248.8|43257.4|43237.4|12
1654004630000|2022-05-31 13:43:50|43254.9|43234.9|43233.5|43213.5|43254.9|43234.9|43232.4|43212.4|12
1654004640000|2022-05-31 13:44:00|43234.9|43214.9|43183.8|43163.8|43234.9|43214.9|43183.8|43163.8|51
1654004650000|2022-05-31 13:44:10|43182.4|43162.4|43202.4|43182.4|43202.4|43182.4|43182.4|43162.4|57
1654004660000|2022-05-31 13:44:20|43201.3|43181.3|43197.4|43177.4|43201.3|43181.3|43193.5|43173.5|38
1654004670000|2022-05-31 13:44:30|43196.3|43176.3|43193.5|43173.5|43196.3|43176.3|43192.4|43172.4|6
1654004680000|2022-05-31 13:44:40|43194.9|43174.9|43197.4|43177.4|43197.4|43177.4|43192.4|43172.4|21
1654004690000|2022-05-31 13:44:50|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|3
1654004700000|2022-05-31 13:45:00|43204.5|43184.5|43209.9|43189.9|43209.9|43189.9|43204.5|43184.5|27
1654004710000|2022-05-31 13:45:10|43211|43191|43197.4|43177.4|43212.4|43192.4|43197.4|43177.4|26
1654004720000|2022-05-31 13:45:20|43196.3|43176.3|43202.4|43182.4|43202.4|43182.4|43193.5|43173.5|21
1654004730000|2022-05-31 13:45:30|43206.3|43186.3|43209.9|43189.9|43209.9|43189.9|43206.3|43186.3|8
1654004740000|2022-05-31 13:45:40|43208.8|43188.8|43204.9|43184.9|43209.9|43189.9|43204.9|43184.9|13
1654004750000|2022-05-31 13:45:50|43207.4|43187.4|43207.4|43187.4|43207.4|43187.4|43204.9|43184.9|5
1654004760000|2022-05-31 13:46:00|43206.3|43186.3|43204.9|43184.9|43206.3|43186.3|43204.9|43184.9|9
1654004770000|2022-05-31 13:46:10|43207.4|43187.4|43207.4|43187.4|43207.4|43187.4|43204.9|43184.9|10
1654004780000|2022-05-31 13:46:20|43208.5|43188.5|43213.5|43193.5|43213.5|43193.5|43208.5|43188.5|7
1654004790000|2022-05-31 13:46:30|43214.9|43194.9|43222.4|43202.4|43222.4|43202.4|43214.9|43194.9|12
1654004800000|2022-05-31 13:46:40|43223.5|43203.5|43212.4|43192.4|43223.5|43203.5|43212.4|43192.4|12
1654004810000|2022-05-31 13:46:50|43217.4|43197.4|43209.9|43189.9|43217.4|43197.4|43209.9|43189.9|20
1654004820000|2022-05-31 13:47:00|43211|43191|43204.9|43184.9|43211.3|43191.3|43202.4|43182.4|9
1654004830000|2022-05-31 13:47:10|43206|43186|43207.4|43187.4|43209.9|43189.9|43204.9|43184.9|9
1654004840000|2022-05-31 13:47:20|43206.3|43186.3|43211|43191|43211|43191|43199.9|43179.9|24
1654004850000|2022-05-31 13:47:30|43212|43192|43236|43216|43236|43216|43212|43192|23
1654004860000|2022-05-31 13:47:40|43237|43217|43231|43211|43238.5|43218.5|43229.9|43209.9|9
1654004870000|2022-05-31 13:47:50|43232.4|43212.4|43237.4|43217.4|43237.4|43217.4|43227.4|43207.4|14
1654004880000|2022-05-31 13:48:00|43237|43217|43242.4|43222.4|43242.4|43222.4|43237|43217|5
1654004890000|2022-05-31 13:48:10|43244.9|43224.9|43246|43226|43246|43226|43244.9|43224.9|6
1654004900000|2022-05-31 13:48:20|43248.5|43228.5|43245.3|43225.3|43251|43231|43245.3|43225.3|5
1654004910000|2022-05-31 13:48:30|43246.3|43226.3|43241.3|43221.3|43246.3|43226.3|43241.3|43221.3|9
1654004920000|2022-05-31 13:48:40|43239.9|43219.9|43239.9|43219.9|43242.4|43222.4|43237.4|43217.4|14
1654004930000|2022-05-31 13:48:50|43238.8|43218.8|43239.9|43219.9|43239.9|43219.9|43237.4|43217.4|3
1654004940000|2022-05-31 13:49:00|43238.8|43218.8|43237.4|43217.4|43239.9|43219.9|43227.4|43207.4|12
1654004960000|2022-05-31 13:49:20|43236.3|43216.3|43237.4|43217.4|43237.4|43217.4|43232.4|43212.4|6
1654004970000|2022-05-31 13:49:30|43234.9|43214.9|43239.9|43219.9|43242.4|43222.4|43234.9|43214.9|3
1654004980000|2022-05-31 13:49:40|43241|43221|43237.4|43217.4|43242.4|43222.4|43237.4|43217.4|2
1654004990000|2022-05-31 13:49:50|43238.5|43218.5|43242.4|43222.4|43244.9|43224.9|43238.5|43218.5|8
1654005000000|2022-05-31 13:50:00|43239.9|43219.9|43244.9|43224.9|43244.9|43224.9|43239.9|43219.9|5
1654005010000|2022-05-31 13:50:10|43246|43226|43259.9|43239.9|43259.9|43239.9|43246|43226|9
1654005020000|2022-05-31 13:50:20|43261|43241|43266.3|43246.3|43267.4|43247.4|43259.9|43239.9|6
1654005030000|2022-05-31 13:50:30|43267.4|43247.4|43273.8|43253.8|43273.8|43253.8|43267.4|43247.4|8
1654005040000|2022-05-31 13:50:40|43274.9|43254.9|43293.8|43273.8|43293.8|43273.8|43272.4|43252.4|24
1654005050000|2022-05-31 13:50:50|43292.4|43272.4|43294.9|43274.9|43297.4|43277.4|43292.4|43272.4|11
1654005060000|2022-05-31 13:51:00|43293.8|43273.8|43294.9|43274.9|43294.9|43274.9|43289.9|43269.9|16
1654005070000|2022-05-31 13:51:10|43292.4|43272.4|43302.4|43282.4|43304.9|43284.9|43292.4|43272.4|10
1654005080000|2022-05-31 13:51:20|43299.9|43279.9|43302.4|43282.4|43302.4|43282.4|43297.4|43277.4|49
1654005090000|2022-05-31 13:51:30|43303.5|43283.5|43302.4|43282.4|43303.5|43283.5|43302.4|43282.4|10
1654005100000|2022-05-31 13:51:40|43301.3|43281.3|43294.9|43274.9|43301.3|43281.3|43294.9|43274.9|16
1654005110000|2022-05-31 13:51:50|43292.8|43272.8|43286.3|43266.3|43292.8|43272.8|43285.3|43265.3|23
1654005120000|2022-05-31 13:52:00|43287.4|43267.4|43284.9|43264.9|43288.8|43268.8|43284.9|43264.9|4
1654005130000|2022-05-31 13:52:10|43282.4|43262.4|43269.9|43249.9|43282.4|43262.4|43269.9|43249.9|17
1654005140000|2022-05-31 13:52:20|43272.4|43252.4|43271|43251|43274.9|43254.9|43269.9|43249.9|10
1654005150000|2022-05-31 13:52:30|43272|43252|43283.8|43263.8|43283.8|43263.8|43272|43252|8
1654005160000|2022-05-31 13:52:40|43285.3|43265.3|43284.9|43264.9|43286.3|43266.3|43283.8|43263.8|0
1654005170000|2022-05-31 13:52:50|43287.4|43267.4|43282.4|43262.4|43287.4|43267.4|43282.4|43262.4|2
1654005180000|2022-05-31 13:53:00|43281.3|43261.3|43282.4|43262.4|43282.4|43262.4|43281|43261|3
1654005190000|2022-05-31 13:53:10|43280.3|43260.3|43274.9|43254.9|43280.3|43260.3|43274.9|43254.9|0
1654005200000|2022-05-31 13:53:20|43273.8|43253.8|43268.8|43248.8|43274.9|43254.9|43268.8|43248.8|0
1654005210000|2022-05-31 13:53:30|43267.4|43247.4|43257.4|43237.4|43267.4|43247.4|43257.4|43237.4|20
1654005220000|2022-05-31 13:53:40|43259.5|43239.5|43272.4|43252.4|43272.4|43252.4|43259.5|43239.5|9
1654005230000|2022-05-31 13:53:50|43273.5|43253.5|43278.5|43258.5|43278.5|43258.5|43272.4|43252.4|0
1654005240000|2022-05-31 13:54:00|43279.5|43259.5|43282.4|43262.4|43284.9|43264.9|43278.5|43258.5|1
1654005250000|2022-05-31 13:54:10|43283.5|43263.5|43298.8|43278.8|43301|43281|43283.5|43263.5|14
1654005260000|2022-05-31 13:54:20|43299.9|43279.9|43307.4|43287.4|43307.4|43287.4|43298.8|43278.8|9
1654005270000|2022-05-31 13:54:30|43309.9|43289.9|43309.9|43289.9|43312.4|43292.4|43309.9|43289.9|3
1654005280000|2022-05-31 13:54:40|43308.8|43288.8|43299.9|43279.9|43308.8|43288.8|43298.8|43278.8|8
1654005290000|2022-05-31 13:54:50|43301|43281|43301|43281|43301|43281|43301|43281|0
1654005300000|2022-05-31 13:55:00|43299.9|43279.9|43289.9|43269.9|43299.9|43279.9|43289.9|43269.9|12
1654005310000|2022-05-31 13:55:10|43287.4|43267.4|43287.4|43267.4|43289.9|43269.9|43287.4|43267.4|4
1654005330000|2022-05-31 13:55:30|43289.9|43269.9|43292.4|43272.4|43292.4|43272.4|43286|43266|8
1654005340000|2022-05-31 13:55:40|43293.5|43273.5|43301.3|43281.3|43302.4|43282.4|43293.5|43273.5|6
1654005350000|2022-05-31 13:55:50|43299.9|43279.9|43302.4|43282.4|43302.4|43282.4|43297.4|43277.4|3
1654005360000|2022-05-31 13:56:00|43301.3|43281.3|43302.4|43282.4|43302.4|43282.4|43297.4|43277.4|5
1654005370000|2022-05-31 13:56:10|43299.9|43279.9|43294.9|43274.9|43299.9|43279.9|43294.9|43274.9|5
1654005380000|2022-05-31 13:56:20|43291.3|43271.3|43293.5|43273.5|43293.5|43273.5|43289.9|43269.9|9
1654005390000|2022-05-31 13:56:30|43292.4|43272.4|43294.9|43274.9|43294.9|43274.9|43292.4|43272.4|1
1654005400000|2022-05-31 13:56:40|43292.4|43272.4|43289.9|43269.9|43292.4|43272.4|43289.9|43269.9|5
1654005410000|2022-05-31 13:56:50|43292.4|43272.4|43292.4|43272.4|43292.4|43272.4|43292.4|43272.4|6
1654005420000|2022-05-31 13:57:00|43296|43276|43298.5|43278.5|43301|43281|43296|43276|4
1654005430000|2022-05-31 13:57:10|43299.5|43279.5|43306.3|43286.3|43306.3|43286.3|43298.5|43278.5|14
1654005440000|2022-05-31 13:57:20|43305.3|43285.3|43303.8|43283.8|43305.3|43285.3|43302.4|43282.4|15
1654005450000|2022-05-31 13:57:30|43307.4|43287.4|43307.4|43287.4|43307.4|43287.4|43307.4|43287.4|10
1654005460000|2022-05-31 13:57:40|43306.3|43286.3|43304.9|43284.9|43306.3|43286.3|43304.9|43284.9|12
1654005470000|2022-05-31 13:57:50|43303.8|43283.8|43303.8|43283.8|43303.8|43283.8|43303.8|43283.8|5
1654005480000|2022-05-31 13:58:00|43304.9|43284.9|43302.4|43282.4|43304.9|43284.9|43302.4|43282.4|3
1654005490000|2022-05-31 13:58:10|43304.9|43284.9|43304.9|43284.9|43304.9|43284.9|43304.9|43284.9|6
1654005500000|2022-05-31 13:58:20|43303.5|43283.5|43303.8|43283.8|43304.9|43284.9|43303.5|43283.5|5
1654005520000|2022-05-31 13:58:40|43304.9|43284.9|43304.9|43284.9|43304.9|43284.9|43304.9|43284.9|6
1654005530000|2022-05-31 13:58:50|43306|43286|43303.5|43283.5|43306|43286|43302.4|43282.4|9
1654005540000|2022-05-31 13:59:00|43302.4|43282.4|43287.4|43267.4|43302.4|43282.4|43287.4|43267.4|42
1654005550000|2022-05-31 13:59:10|43288.5|43268.5|43287.4|43267.4|43288.5|43268.5|43287.4|43267.4|0
1654005560000|2022-05-31 13:59:20|43288.5|43268.5|43288.5|43268.5|43288.5|43268.5|43288.5|43268.5|1
1654005570000|2022-05-31 13:59:30|43287.4|43267.4|43287.4|43267.4|43287.4|43267.4|43287.4|43267.4|4
1654005580000|2022-05-31 13:59:40|43288.5|43268.5|43291|43271|43291|43271|43288.5|43268.5|5
1654005590000|2022-05-31 13:59:50|43289.9|43269.9|43291|43271|43291|43271|43289.9|43269.9|1
1654005600000|2022-05-31 14:00:00|43288.5|43268.5|43292.4|43272.4|43293.5|43273.5|43287.4|43267.4|8
1654005610000|2022-05-31 14:00:10|43291.3|43271.3|43286.3|43266.3|43291.3|43271.3|43286|43266|5
1654005620000|2022-05-31 14:00:20|43287.4|43267.4|43288.5|43268.5|43288.5|43268.5|43281.3|43261.3|10
1654005630000|2022-05-31 14:00:30|43292.4|43272.4|43276.3|43256.3|43297.4|43277.4|43276.3|43256.3|8
1654005640000|2022-05-31 14:00:40|43273.8|43253.8|43272.4|43252.4|43278.5|43258.5|43272.4|43252.4|11
1654005650000|2022-05-31 14:00:50|43274.9|43254.9|43277.4|43257.4|43277.4|43257.4|43272.4|43252.4|5
1654005660000|2022-05-31 14:01:00|43276.3|43256.3|43259.9|43239.9|43277.4|43257.4|43258.8|43238.8|24
1654005670000|2022-05-31 14:01:10|43257.4|43237.4|43264.9|43244.9|43264.9|43244.9|43252.4|43232.4|10
1654005680000|2022-05-31 14:01:20|43267.4|43247.4|43256.3|43236.3|43267.4|43247.4|43256.3|43236.3|2
1654005690000|2022-05-31 14:01:30|43254.9|43234.9|43249.9|43229.9|43254.9|43234.9|43249.9|43229.9|2
1654005700000|2022-05-31 14:01:40|43248.8|43228.8|43245.3|43225.3|43248.8|43228.8|43245.3|43225.3|4
1654005710000|2022-05-31 14:01:50|43243.8|43223.8|43242.4|43222.4|43243.8|43223.8|43237.4|43217.4|4
1654005720000|2022-05-31 14:02:00|43243.8|43223.8|43254.9|43234.9|43254.9|43234.9|43243.8|43223.8|21
1654005730000|2022-05-31 14:02:10|43256|43236|43257.4|43237.4|43257.4|43237.4|43252.4|43232.4|7
1654005740000|2022-05-31 14:02:20|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|43252.4|43232.4|6
1654005750000|2022-05-31 14:02:30|43256|43236|43266.3|43246.3|43266.3|43246.3|43256|43236|10
1654005760000|2022-05-31 14:02:40|43264.9|43244.9|43258.5|43238.5|43264.9|43244.9|43256.3|43236.3|4
1654005770000|2022-05-31 14:02:50|43259.9|43239.9|43264.9|43244.9|43264.9|43244.9|43259.9|43239.9|8
1654005780000|2022-05-31 14:03:00|43263.8|43243.8|43262.4|43242.4|43266|43246|43262.4|43242.4|10
1654005790000|2022-05-31 14:03:10|43261.3|43241.3|43257.4|43237.4|43262.4|43242.4|43254.9|43234.9|8
1654005800000|2022-05-31 14:03:20|43259.9|43239.9|43256.3|43236.3|43262.4|43242.4|43256.3|43236.3|11
1654005810000|2022-05-31 14:03:30|43254.9|43234.9|43253.5|43233.5|43254.9|43234.9|43252.4|43232.4|3
1654005820000|2022-05-31 14:03:40|43252.4|43232.4|43252.4|43232.4|43253.8|43233.8|43249.9|43229.9|4
1654005830000|2022-05-31 14:03:50|43254.9|43234.9|43249.9|43229.9|43254.9|43234.9|43249.9|43229.9|3
1654005840000|2022-05-31 14:04:00|43247.4|43227.4|43233.8|43213.8|43247.4|43227.4|43233.8|43213.8|7
1654005850000|2022-05-31 14:04:10|43229.9|43209.9|43227.4|43207.4|43233.8|43213.8|43227.4|43207.4|11
1654005860000|2022-05-31 14:04:20|43224.9|43204.9|43215.3|43195.3|43224.9|43204.9|43215.3|43195.3|3
1654005870000|2022-05-31 14:04:30|43216.4|43196.4|43213.9|43193.9|43216.4|43196.4|43213.9|43193.9|2
1654005880000|2022-05-31 14:04:40|43214.9|43194.9|43199.9|43179.9|43216.4|43196.4|43199.9|43179.9|27
1654005890000|2022-05-31 14:04:50|43197.4|43177.4|43197.4|43177.4|43199.9|43179.9|43196.4|43176.4|20
1654005900000|2022-05-31 14:05:00|43196|43176|43196|43176|43197.4|43177.4|43192.4|43172.4|17
1654005910000|2022-05-31 14:05:10|43194.9|43174.9|43193.5|43173.5|43194.9|43174.9|43192.4|43172.4|13
1654005920000|2022-05-31 14:05:20|43194.9|43174.9|43204.9|43184.9|43207.4|43187.4|43191.4|43171.4|9
1654005930000|2022-05-31 14:05:30|43202.4|43182.4|43196.4|43176.4|43202.4|43182.4|43196.4|43176.4|7
1654005940000|2022-05-31 14:05:40|43197.4|43177.4|43182.4|43162.4|43197.4|43177.4|43182.4|43162.4|25
1654005950000|2022-05-31 14:05:50|43181|43161|43182.4|43162.4|43182.4|43162.4|43178.9|43158.9|14
1654005960000|2022-05-31 14:06:00|43181.4|43161.4|43191|43171|43191|43171|43179.9|43159.9|15
1654005970000|2022-05-31 14:06:10|43192|43172|43193.9|43173.9|43198.5|43178.5|43192|43172|9
1654005980000|2022-05-31 14:06:20|43189.9|43169.9|43196|43176|43196|43176|43189.9|43169.9|10
1654005990000|2022-05-31 14:06:30|43194.9|43174.9|43186.4|43166.4|43197.4|43177.4|43186.4|43166.4|11
1654006000000|2022-05-31 14:06:40|43187.4|43167.4|43193.5|43173.5|43193.5|43173.5|43182.4|43162.4|9
1654006010000|2022-05-31 14:06:50|43194.5|43174.5|43197.4|43177.4|43197.4|43177.4|43194.5|43174.5|5
1654006020000|2022-05-31 14:07:00|43198.5|43178.5|43214.9|43194.9|43214.9|43194.9|43198.5|43178.5|11
1654006030000|2022-05-31 14:07:10|43217.4|43197.4|43232.4|43212.4|43237.4|43217.4|43217.4|43197.4|20
1654006040000|2022-05-31 14:07:20|43233.5|43213.5|43244.9|43224.9|43246|43226|43233.5|43213.5|23
1654006050000|2022-05-31 14:07:30|43243.9|43223.9|43238.5|43218.5|43243.9|43223.9|43238.5|43218.5|10
1654006060000|2022-05-31 14:07:40|43239.9|43219.9|43244.9|43224.9|43244.9|43224.9|43239.9|43219.9|5
1654006070000|2022-05-31 14:07:50|43247.4|43227.4|43247.4|43227.4|43247.4|43227.4|43242.4|43222.4|4
1654006080000|2022-05-31 14:08:00|43244.9|43224.9|43252.4|43232.4|43252.4|43232.4|43244.9|43224.9|14
1654006090000|2022-05-31 14:08:10|43253.5|43233.5|43259.9|43239.9|43259.9|43239.9|43253.5|43233.5|12
1654006100000|2022-05-31 14:08:20|43262.4|43242.4|43259.9|43239.9|43264.9|43244.9|43259.9|43239.9|8
1654006110000|2022-05-31 14:08:30|43257.4|43237.4|43232.4|43212.4|43257.4|43237.4|43232.4|43212.4|14
1654006120000|2022-05-31 14:08:40|43230.3|43210.3|43226|43206|43232.4|43212.4|43226|43206|5
1654006130000|2022-05-31 14:08:50|43227.4|43207.4|43214.9|43194.9|43227.4|43207.4|43214.9|43194.9|5
1654006140000|2022-05-31 14:09:00|43213.9|43193.9|43219.9|43199.9|43219.9|43199.9|43213.5|43193.5|5
1654006150000|2022-05-31 14:09:10|43221|43201|43228.9|43208.9|43232.4|43212.4|43221|43201|14
1654006160000|2022-05-31 14:09:20|43226.4|43206.4|43202.4|43182.4|43226.4|43206.4|43201.4|43181.4|5
1654006170000|2022-05-31 14:09:30|43199.9|43179.9|43187.4|43167.4|43199.9|43179.9|43187.4|43167.4|22
1654006180000|2022-05-31 14:09:40|43184.9|43164.9|43174.9|43154.9|43184.9|43164.9|43174.9|43154.9|16
1654006190000|2022-05-31 14:09:50|43172.4|43152.4|43162.4|43142.4|43172.4|43152.4|43157.4|43137.4|20
1654006200000|2022-05-31 14:10:00|43161.4|43141.4|43169.9|43149.9|43171|43151|43157.4|43137.4|38
1654006210000|2022-05-31 14:10:10|43171|43151|43177.4|43157.4|43177.4|43157.4|43169.9|43149.9|12
1654006220000|2022-05-31 14:10:20|43179.9|43159.9|43192.4|43172.4|43196|43176|43179.9|43159.9|23
1654006230000|2022-05-31 14:10:30|43189.2|43169.2|43196|43176|43196|43176|43184.9|43164.9|3
1654006240000|2022-05-31 14:10:40|43192.4|43172.4|43188.5|43168.5|43194.9|43174.9|43188.5|43168.5|6
1654006250000|2022-05-31 14:10:50|43186|43166|43187.4|43167.4|43187.4|43167.4|43182.4|43162.4|5
1654006260000|2022-05-31 14:11:00|43182.4|43162.4|43177.4|43157.4|43182.4|43162.4|43177.4|43157.4|7
1654006270000|2022-05-31 14:11:10|43179.9|43159.9|43182.4|43162.4|43184.9|43164.9|43179.9|43159.9|7
1654006280000|2022-05-31 14:11:20|43186.4|43166.4|43182.4|43162.4|43187.4|43167.4|43182.4|43162.4|5
1654006290000|2022-05-31 14:11:30|43184.9|43164.9|43183.9|43163.9|43187.4|43167.4|43182.4|43162.4|9
1654006300000|2022-05-31 14:11:40|43182.4|43162.4|43174.9|43154.9|43182.4|43162.4|43174.9|43154.9|9
1654006310000|2022-05-31 14:11:50|43173.9|43153.9|43187.4|43167.4|43187.4|43167.4|43172.4|43152.4|4
1654006320000|2022-05-31 14:12:00|43188.5|43168.5|43192.4|43172.4|43193.9|43173.9|43181.4|43161.4|12
1654006330000|2022-05-31 14:12:10|43194.9|43174.9|43202.4|43182.4|43202.4|43182.4|43194.9|43174.9|8
1654006340000|2022-05-31 14:12:20|43201.4|43181.4|43199.9|43179.9|43202.4|43182.4|43199.9|43179.9|10
1654006350000|2022-05-31 14:12:30|43198.9|43178.9|43197.4|43177.4|43198.9|43178.9|43193.5|43173.5|9
1654006360000|2022-05-31 14:12:40|43199.9|43179.9|43207.4|43187.4|43207.4|43187.4|43199.9|43179.9|9
1654006370000|2022-05-31 14:12:50|43209.9|43189.9|43208.9|43188.9|43212.4|43192.4|43207.4|43187.4|9
1654006380000|2022-05-31 14:13:00|43208.5|43188.5|43207.4|43187.4|43209.9|43189.9|43206|43186|13
1654006390000|2022-05-31 14:13:10|43206.4|43186.4|43192.4|43172.4|43207.4|43187.4|43192.4|43172.4|13
1654006400000|2022-05-31 14:13:20|43191.4|43171.4|43207.4|43187.4|43208.9|43188.9|43189.9|43169.9|11
1654006410000|2022-05-31 14:13:30|43208.5|43188.5|43218.5|43198.5|43218.5|43198.5|43208.5|43188.5|9
1654006420000|2022-05-31 14:13:40|43217.4|43197.4|43218.5|43198.5|43221|43201|43217.4|43197.4|2
1654006430000|2022-05-31 14:13:50|43219.9|43199.9|43219.9|43199.9|43219.9|43199.9|43217.4|43197.4|1
1654006440000|2022-05-31 14:14:00|43221|43201|43219.9|43199.9|43222.4|43202.4|43219.9|43199.9|1
1654006450000|2022-05-31 14:14:10|43222.4|43202.4|43219.5|43199.5|43223.9|43203.9|43219.5|43199.5|15
1654006460000|2022-05-31 14:14:20|43218.5|43198.5|43212.4|43192.4|43218.5|43198.5|43212.4|43192.4|8
1654006470000|2022-05-31 14:14:30|43213.5|43193.5|43214.9|43194.9|43214.9|43194.9|43211.4|43191.4|10
1654006480000|2022-05-31 14:14:40|43216.4|43196.4|43224.9|43204.9|43224.9|43204.9|43216.4|43196.4|3
1654006490000|2022-05-31 14:14:50|43226|43206|43258.9|43238.9|43258.9|43238.9|43226|43206|28
1654006500000|2022-05-31 14:15:00|43259.9|43239.9|43269.9|43249.9|43269.9|43249.9|43257.4|43237.4|5
1654006510000|2022-05-31 14:15:10|43272|43252|43259.9|43239.9|43272.4|43252.4|43259.9|43239.9|14
1654006520000|2022-05-31 14:15:20|43254.9|43234.9|43257.4|43237.4|43257.4|43237.4|43252.4|43232.4|3
1654006530000|2022-05-31 14:15:30|43256.4|43236.4|43257.4|43237.4|43257.4|43237.4|43252.4|43232.4|10
1654006540000|2022-05-31 14:15:40|43252.4|43232.4|43247.4|43227.4|43252.4|43232.4|43247.4|43227.4|13
1654006550000|2022-05-31 14:15:50|43248.5|43228.5|43257.4|43237.4|43257.4|43237.4|43248.5|43228.5|8
1654006560000|2022-05-31 14:16:00|43256.4|43236.4|43257.4|43237.4|43257.4|43237.4|43253.9|43233.9|7
1654006570000|2022-05-31 14:16:10|43258.5|43238.5|43262.4|43242.4|43262.4|43242.4|43258.5|43238.5|2
1654006580000|2022-05-31 14:16:20|43257.4|43237.4|43254.9|43234.9|43257.4|43237.4|43254.9|43234.9|4
1654006590000|2022-05-31 14:16:30|43256.4|43236.4|43247.4|43227.4|43256.4|43236.4|43247.4|43227.4|4
1654006600000|2022-05-31 14:16:40|43246|43226|43247.4|43227.4|43247.4|43227.4|43246|43226|4
1654006610000|2022-05-31 14:16:50|43244.9|43224.9|43232.4|43212.4|43244.9|43224.9|43231|43211|11
1654006620000|2022-05-31 14:17:00|43231.4|43211.4|43247.4|43227.4|43247.4|43227.4|43228.9|43208.9|5
1654006630000|2022-05-31 14:17:10|43249.9|43229.9|43252.4|43232.4|43254.9|43234.9|43249.9|43229.9|13
1654006640000|2022-05-31 14:17:20|43251|43231|43242.4|43222.4|43251|43231|43242.4|43222.4|5
1654006650000|2022-05-31 14:17:30|43243.5|43223.5|43247.4|43227.4|43247.4|43227.4|43242.4|43222.4|6
1654006660000|2022-05-31 14:17:40|43246|43226|43238.9|43218.9|43246|43226|43238.9|43218.9|12
1654006670000|2022-05-31 14:17:50|43237.4|43217.4|43223.5|43203.5|43237.4|43217.4|43223.5|43203.5|6
1654006680000|2022-05-31 14:18:00|43222.4|43202.4|43209.9|43189.9|43223.5|43203.5|43207.4|43187.4|21
1654006690000|2022-05-31 14:18:10|43211.4|43191.4|43218.9|43198.9|43218.9|43198.9|43208.9|43188.9|14
1654006700000|2022-05-31 14:18:20|43221|43201|43229.9|43209.9|43229.9|43209.9|43221|43201|22
1654006710000|2022-05-31 14:18:30|43227.4|43207.4|43218.9|43198.9|43232.4|43212.4|43218.9|43198.9|20
1654006720000|2022-05-31 14:18:40|43217.4|43197.4|43217.4|43197.4|43217.4|43197.4|43212.4|43192.4|2
1654006730000|2022-05-31 14:18:50|||||||||3
1654006740000|2022-05-31 14:19:00|||||||||2
1654006750000|2022-05-31 14:19:10|43219.9|43199.9|43222.4|43202.4|43224.9|43204.9|43219.9|43199.9|15
1654006760000|2022-05-31 14:19:20|43221.4|43201.4|43217.4|43197.4|43221.4|43201.4|43216|43196|10
1654006770000|2022-05-31 14:19:30|43216.4|43196.4|43214.9|43194.9|43216.4|43196.4|43214.9|43194.9|7
1654006780000|2022-05-31 14:19:40|43213.9|43193.9|43213.9|43193.9|43214.9|43194.9|43212.4|43192.4|4
1654006790000|2022-05-31 14:19:50|43212.4|43192.4|43217.4|43197.4|43217.4|43197.4|43212.4|43192.4|7
1654006800000|2022-05-31 14:20:00|43222.4|43202.4|43249.9|43229.9|43249.9|43229.9|43222.4|43202.4|22
1654006810000|2022-05-31 14:20:10|43251|43231|43262.4|43242.4|43262.4|43242.4|43249.9|43229.9|3
1654006820000|2022-05-31 14:20:20|43264.6|43244.6|43266.4|43246.4|43274.9|43254.9|43264.6|43244.6|16
1654006830000|2022-05-31 14:20:30|43264.9|43244.9|43269.9|43249.9|43269.9|43249.9|43259.9|43239.9|13
1654006840000|2022-05-31 14:20:40|43271|43251|43267.4|43247.4|43272.4|43252.4|43267.4|43247.4|13
1654006850000|2022-05-31 14:20:50|43266.4|43246.4|43262.4|43242.4|43266.4|43246.4|43258.5|43238.5|4
1654006860000|2022-05-31 14:21:00|43263.5|43243.5|43262.4|43242.4|43264.9|43244.9|43262.4|43242.4|1
1654006870000|2022-05-31 14:21:10|43263.5|43243.5|43269.9|43249.9|43269.9|43249.9|43262.4|43242.4|4
1654006880000|2022-05-31 14:21:20|43268.9|43248.9|43267.4|43247.4|43268.9|43248.9|43267.4|43247.4|1
1654006890000|2022-05-31 14:21:30|43266.4|43246.4|43264.9|43244.9|43266.4|43246.4|43264.9|43244.9|9
1654006900000|2022-05-31 14:21:40|43267.4|43247.4|43267.4|43247.4|43267.4|43247.4|43267.4|43247.4|5
1654006910000|2022-05-31 14:21:50|43269.6|43249.6|43271|43251|43273.5|43253.5|43269.6|43249.6|9
1654006920000|2022-05-31 14:22:00|43269.9|43249.9|43262.4|43242.4|43269.9|43249.9|43259.9|43239.9|6
1654006930000|2022-05-31 14:22:10|43261.4|43241.4|43251|43231|43261.4|43241.4|43251|43231|7
1654006940000|2022-05-31 14:22:20|43249.9|43229.9|43243.9|43223.9|43249.9|43229.9|43243.9|43223.9|4
1654006950000|2022-05-31 14:22:30|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|5
1654006960000|2022-05-31 14:22:40|43247.4|43227.4|43249.9|43229.9|43249.9|43229.9|43247.4|43227.4|4
1654006980000|2022-05-31 14:23:00|43252.4|43232.4|43264.9|43244.9|43264.9|43244.9|43252.4|43232.4|11
1654006990000|2022-05-31 14:23:10|43263.9|43243.9|43257.4|43237.4|43263.9|43243.9|43257.4|43237.4|6
1654007000000|2022-05-31 14:23:20|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|5
1654007010000|2022-05-31 14:23:30|43252.4|43232.4|43244.9|43224.9|43252.4|43232.4|43244.9|43224.9|11
1654007020000|2022-05-31 14:23:40|43243.9|43223.9|43239.9|43219.9|43243.9|43223.9|43239.9|43219.9|12
1654007030000|2022-05-31 14:23:50|43242.4|43222.4|43247.4|43227.4|43252.4|43232.4|43242.4|43222.4|10
1654007040000|2022-05-31 14:24:00|43244.9|43224.9|43239.9|43219.9|43244.9|43224.9|43239.9|43219.9|7
1654007050000|2022-05-31 14:24:10|43235.3|43215.3|43228.9|43208.9|43235.3|43215.3|43225.3|43205.3|13
1654007060000|2022-05-31 14:24:20|43229.9|43209.9|43234.9|43214.9|43234.9|43214.9|43229.9|43209.9|4
1654007070000|2022-05-31 14:24:30|43233.9|43213.9|43239.9|43219.9|43239.9|43219.9|43233.5|43213.5|3
1654007080000|2022-05-31 14:24:40|43234.9|43214.9|43232.4|43212.4|43239.9|43219.9|43232.4|43212.4|16
1654007090000|2022-05-31 14:24:50|43233.5|43213.5|43237.4|43217.4|43237.4|43217.4|43233.5|43213.5|13
1654007100000|2022-05-31 14:25:00|43236.4|43216.4|43232.4|43212.4|43237.4|43217.4|43232.4|43212.4|9
1654007110000|2022-05-31 14:25:10|43234.9|43214.9|43232.4|43212.4|43234.9|43214.9|43232.4|43212.4|2
1654007120000|2022-05-31 14:25:20|43227.4|43207.4|43204.9|43184.9|43227.4|43207.4|43204.9|43184.9|18
1654007130000|2022-05-31 14:25:30|43202.4|43182.4|43189.9|43169.9|43202.4|43182.4|43189.9|43169.9|20
1654007140000|2022-05-31 14:25:40|43186.4|43166.4|43187.4|43167.4|43187.4|43167.4|43182.4|43162.4|17
1654007150000|2022-05-31 14:25:50|43186|43166|43186.4|43166.4|43191.4|43171.4|43184.9|43164.9|15
1654007160000|2022-05-31 14:26:00|43187.4|43167.4|43187.4|43167.4|43187.4|43167.4|43184.9|43164.9|13
1654007170000|2022-05-31 14:26:10|43184.9|43164.9|43171|43151|43184.9|43164.9|43167.4|43147.4|11
1654007180000|2022-05-31 14:26:20|43172.4|43152.4|43174.9|43154.9|43177.4|43157.4|43172.4|43152.4|3
1654007190000|2022-05-31 14:26:30|43176|43156|43187.4|43167.4|43187.4|43167.4|43172.4|43152.4|19
1654007200000|2022-05-31 14:26:40|43192.4|43172.4|43197.4|43177.4|43197.4|43177.4|43189.9|43169.9|7
1654007210000|2022-05-31 14:26:50|43202.4|43182.4|43207.4|43187.4|43207.4|43187.4|43197.4|43177.4|7
1654007220000|2022-05-31 14:27:00|43211|43191|43234.9|43214.9|43234.9|43214.9|43211|43191|13
1654007230000|2022-05-31 14:27:10|43233.9|43213.9|43234.9|43214.9|43237.4|43217.4|43232.4|43212.4|18
1654007240000|2022-05-31 14:27:20|43233.9|43213.9|43237.4|43217.4|43237.4|43217.4|43233.9|43213.9|9
1654007250000|2022-05-31 14:27:30|43239.6|43219.6|43239.9|43219.9|43242.4|43222.4|43239.6|43219.6|8
1654007260000|2022-05-31 14:27:40|43238.9|43218.9|43242.4|43222.4|43242.4|43222.4|43237.4|43217.4|10
1654007270000|2022-05-31 14:27:50|43243.5|43223.5|43244.9|43224.9|43244.9|43224.9|43243.5|43223.5|2
1654007280000|2022-05-31 14:28:00|43242.4|43222.4|43243.5|43223.5|43243.5|43223.5|43242.4|43222.4|7
1654007290000|2022-05-31 14:28:10|43244.6|43224.6|43257.4|43237.4|43258.9|43238.9|43244.6|43224.6|19
1654007300000|2022-05-31 14:28:20|43256.4|43236.4|43256.4|43236.4|43259.9|43239.9|43252.4|43232.4|13
1654007310000|2022-05-31 14:28:30|43255.3|43235.3|43247.4|43227.4|43255.3|43235.3|43246.4|43226.4|4
1654007320000|2022-05-31 14:28:40|43249.9|43229.9|43247.4|43227.4|43252.4|43232.4|43247.4|43227.4|4
1654007330000|2022-05-31 14:28:50|43244.9|43224.9|43244.9|43224.9|43249.9|43229.9|43244.9|43224.9|4
1654007340000|2022-05-31 14:29:00|43243.9|43223.9|43241|43221|43243.9|43223.9|43241|43221|4
1654007350000|2022-05-31 14:29:10|43239.9|43219.9|43237.4|43217.4|43239.9|43219.9|43233.5|43213.5|9
1654007360000|2022-05-31 14:29:20|43236|43216|43237.4|43217.4|43237.4|43217.4|43232.4|43212.4|2
1654007370000|2022-05-31 14:29:30|43239.9|43219.9|43242.4|43222.4|43242.4|43222.4|43239.9|43219.9|8
1654007380000|2022-05-31 14:29:40|43237.4|43217.4|43229.9|43209.9|43237.4|43217.4|43229.9|43209.9|11
1654007390000|2022-05-31 14:29:50|43227.4|43207.4|43219.9|43199.9|43227.4|43207.4|43219.9|43199.9|7
1654007400000|2022-05-31 14:30:00|43217.4|43197.4|43217.4|43197.4|43217.4|43197.4|43212.4|43192.4|11
1654007410000|2022-05-31 14:30:10|43219.9|43199.9|43233.5|43213.5|43233.5|43213.5|43219.9|43199.9|6
1654007420000|2022-05-31 14:30:20|43232.4|43212.4|43222.4|43202.4|43232.4|43212.4|43222.4|43202.4|6
1654007430000|2022-05-31 14:30:30|43217.4|43197.4|43217.4|43197.4|43219.9|43199.9|43216.4|43196.4|10
1654007440000|2022-05-31 14:30:40|43222.4|43202.4|43224.9|43204.9|43224.9|43204.9|43222.4|43202.4|7
1654007450000|2022-05-31 14:30:50|43226|43206|43239.9|43219.9|43239.9|43219.9|43226|43206|11
1654007460000|2022-05-31 14:31:00|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|3
1654007470000|2022-05-31 14:31:10|43238.5|43218.5|43252.4|43232.4|43252.4|43232.4|43238.5|43218.5|15
1654007480000|2022-05-31 14:31:20|43254.9|43234.9|43256|43236|43256|43236|43254.9|43234.9|13
1654007490000|2022-05-31 14:31:30|43254.9|43234.9|43244.9|43224.9|43254.9|43234.9|43244.9|43224.9|7
1654007500000|2022-05-31 14:31:40|43243.9|43223.9|43239.9|43219.9|43244.9|43224.9|43239.9|43219.9|1
1654007510000|2022-05-31 14:31:50|43241|43221|43251|43231|43251|43231|43241|43221|6
1654007520000|2022-05-31 14:32:00|43252.1|43232.1|43252.1|43232.1|43252.1|43232.1|43251|43231|5
1654007530000|2022-05-31 14:32:10|43253.1|43233.1|43253.5|43233.5|43254.6|43234.6|43253.1|43233.1|3
1654007540000|2022-05-31 14:32:20|43254.9|43234.9|43248.5|43228.5|43254.9|43234.9|43248.5|43228.5|3
1654007550000|2022-05-31 14:32:30|43247.4|43227.4|43239.9|43219.9|43247.4|43227.4|43239.9|43219.9|15
1654007560000|2022-05-31 14:32:40|43238.9|43218.9|43222.4|43202.4|43238.9|43218.9|43222.4|43202.4|8
1654007570000|2022-05-31 14:32:50|||||||||3
1654007580000|2022-05-31 14:33:00|43224.9|43204.9|43222.4|43202.4|43229.9|43209.9|43222.4|43202.4|11
1654007590000|2022-05-31 14:33:10|43219.9|43199.9|43201|43181|43219.9|43199.9|43197.4|43177.4|25
1654007600000|2022-05-31 14:33:20|43199.9|43179.9|43201.4|43181.4|43203.5|43183.5|43199.9|43179.9|57
1654007610000|2022-05-31 14:33:30|43199.9|43179.9|43191.4|43171.4|43199.9|43179.9|43191.4|43171.4|13
1654007620000|2022-05-31 14:33:40|43189.9|43169.9|43187.4|43167.4|43189.9|43169.9|43187.4|43167.4|4
1654007630000|2022-05-31 14:33:50|43188.5|43168.5|43184.9|43164.9|43188.9|43168.9|43184.9|43164.9|5
1654007640000|2022-05-31 14:34:00|43187.4|43167.4|43187.4|43167.4|43189.9|43169.9|43184.9|43164.9|13
1654007650000|2022-05-31 14:34:10|43188.5|43168.5|43189.9|43169.9|43193.9|43173.9|43188.5|43168.5|7
1654007660000|2022-05-31 14:34:20|43192.4|43172.4|43187.4|43167.4|43192.4|43172.4|43184.9|43164.9|7
1654007670000|2022-05-31 14:34:30|43188.5|43168.5|43191|43171|43191|43171|43188.5|43168.5|2
1654007680000|2022-05-31 14:34:40|43192.4|43172.4|43194.9|43174.9|43194.9|43174.9|43189.9|43169.9|7
1654007690000|2022-05-31 14:34:50|43196|43176|43199.9|43179.9|43199.9|43179.9|43194.9|43174.9|7
1654007700000|2022-05-31 14:35:00|43202.4|43182.4|43222.4|43202.4|43226|43206|43199.9|43179.9|13
1654007710000|2022-05-31 14:35:10|43221.4|43201.4|43224.9|43204.9|43224.9|43204.9|43219.9|43199.9|4
1654007720000|2022-05-31 14:35:20|43223.9|43203.9|43233.5|43213.5|43233.5|43213.5|43217.4|43197.4|28
1654007730000|2022-05-31 14:35:30|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|43237.4|43217.4|3
1654007740000|2022-05-31 14:35:40|43238.5|43218.5|43227.4|43207.4|43238.5|43218.5|43227.4|43207.4|10
1654007750000|2022-05-31 14:35:50|43226.4|43206.4|43222.4|43202.4|43226.4|43206.4|43222.4|43202.4|4
1654007760000|2022-05-31 14:36:00|43219.9|43199.9|43234.9|43214.9|43237.4|43217.4|43219.9|43199.9|16
1654007770000|2022-05-31 14:36:10|43233.9|43213.9|43227.4|43207.4|43233.9|43213.9|43227.4|43207.4|2
1654007780000|2022-05-31 14:36:20|43226.4|43206.4|43236.4|43216.4|43243.5|43223.5|43224.9|43204.9|57
1654007790000|2022-05-31 14:36:30|43233.9|43213.9|43232.4|43212.4|43233.9|43213.9|43229.9|43209.9|5
1654007800000|2022-05-31 14:36:40|43233.5|43213.5|43237.4|43217.4|43237.4|43217.4|43233.5|43213.5|0
1654007810000|2022-05-31 14:36:50|43233.9|43213.9|43233.9|43213.9|43233.9|43213.9|43233.9|43213.9|10
1654007820000|2022-05-31 14:37:00|43232.8|43212.8|43231.4|43211.4|43232.8|43212.8|43231.4|43211.4|8
1654007830000|2022-05-31 14:37:10|43228.9|43208.9|43209.9|43189.9|43228.9|43208.9|43209.9|43189.9|10
1654007840000|2022-05-31 14:37:20|43208.9|43188.9|43208.9|43188.9|43208.9|43188.9|43208.9|43188.9|3
1654007850000|2022-05-31 14:37:30|43207.4|43187.4|43207.4|43187.4|43207.4|43187.4|43207.4|43187.4|3
1654007860000|2022-05-31 14:37:40|43206.4|43186.4|43197.4|43177.4|43206.4|43186.4|43197.4|43177.4|5
1654007870000|2022-05-31 14:37:50|43198.9|43178.9|43202.4|43182.4|43212.4|43192.4|43198.9|43178.9|19
1654007880000|2022-05-31 14:38:00|43203.5|43183.5|43202.4|43182.4|43203.5|43183.5|43202.4|43182.4|4
1654007890000|2022-05-31 14:38:10|||||||||2
1654007900000|2022-05-31 14:38:20|43199.9|43179.9|43202.4|43182.4|43202.4|43182.4|43199.9|43179.9|7
1654007910000|2022-05-31 14:38:30|43206|43186|43216|43196|43216|43196|43206|43186|11
1654007920000|2022-05-31 14:38:40|43214.9|43194.9|43212.8|43192.8|43214.9|43194.9|43212.8|43192.8|8
1654007930000|2022-05-31 14:38:50|43211.4|43191.4|43206|43186|43211.4|43191.4|43203.5|43183.5|10
1654007940000|2022-05-31 14:39:00|||||||||8
1654007950000|2022-05-31 14:39:10|43207.1|43187.1|43217.4|43197.4|43222.4|43202.4|43207.1|43187.1|35
1654007960000|2022-05-31 14:39:20|43214.9|43194.9|43214.9|43194.9|43216.4|43196.4|43214.9|43194.9|8
1654007970000|2022-05-31 14:39:30|43213.9|43193.9|43207.4|43187.4|43213.9|43193.9|43207.4|43187.4|12
1654007980000|2022-05-31 14:39:40|43204.9|43184.9|43204.9|43184.9|43204.9|43184.9|43202.4|43182.4|2
1654007990000|2022-05-31 14:39:50|43203.9|43183.9|43207.4|43187.4|43207.4|43187.4|43202.4|43182.4|3
1654008000000|2022-05-31 14:40:00|43206|43186|43207.4|43187.4|43207.4|43187.4|43202.4|43182.4|7
1654008010000|2022-05-31 14:40:10|43206.4|43186.4|43202.4|43182.4|43206.4|43186.4|43199.9|43179.9|5
1654008020000|2022-05-31 14:40:20|43200.3|43180.3|43204.9|43184.9|43204.9|43184.9|43197.4|43177.4|8
1654008030000|2022-05-31 14:40:30|43203.9|43183.9|43202.4|43182.4|43203.9|43183.9|43202.4|43182.4|6
1654008040000|2022-05-31 14:40:40|43201.4|43181.4|43196|43176|43201.4|43181.4|43193.5|43173.5|4
1654008050000|2022-05-31 14:40:50|43197.1|43177.1|43203.5|43183.5|43203.5|43183.5|43197.1|43177.1|11
1654008060000|2022-05-31 14:41:00|43204.6|43184.6|43212.4|43192.4|43214.9|43194.9|43203.5|43183.5|10
1654008070000|2022-05-31 14:41:10|43211.4|43191.4|43201.4|43181.4|43211.4|43191.4|43201.4|43181.4|5
1654008080000|2022-05-31 14:41:20|43199.9|43179.9|43188.5|43168.5|43199.9|43179.9|43187.4|43167.4|6
1654008090000|2022-05-31 14:41:30|43189.9|43169.9|43187.4|43167.4|43191.4|43171.4|43187.4|43167.4|26
1654008100000|2022-05-31 14:41:40|43182.4|43162.4|43184.9|43164.9|43187.4|43167.4|43179.9|43159.9|15
1654008110000|2022-05-31 14:41:50|43186.4|43166.4|43186.4|43166.4|43186.4|43166.4|43186.4|43166.4|7
1654008120000|2022-05-31 14:42:00|43186|43166|43172.4|43152.4|43187.4|43167.4|43169.9|43149.9|22
1654008130000|2022-05-31 14:42:10|43169.9|43149.9|43172.4|43152.4|43174.9|43154.9|43169.9|43149.9|8
1654008140000|2022-05-31 14:42:20|43169.9|43149.9|43172.4|43152.4|43172.4|43152.4|43169.9|43149.9|6
1654008150000|2022-05-31 14:42:30|43173.5|43153.5|43182.4|43162.4|43182.4|43162.4|43173.5|43153.5|16
1654008160000|2022-05-31 14:42:40|43179.9|43159.9|43174.9|43154.9|43179.9|43159.9|43174.9|43154.9|9
1654008170000|2022-05-31 14:42:50|43154.9|43134.9|43149.9|43129.9|43154.9|43134.9|43146|43126|39
1654008180000|2022-05-31 14:43:00|43148.9|43128.9|43148.5|43128.5|43154.9|43134.9|43147.4|43127.4|30
1654008190000|2022-05-31 14:43:10|43149.9|43129.9|43148.9|43128.9|43154.9|43134.9|43148.9|43128.9|36
1654008200000|2022-05-31 14:43:20|43143.9|43123.9|43151|43131|43151|43131|43142.4|43122.4|27
1654008210000|2022-05-31 14:43:30|43158.1|43138.1|43179.9|43159.9|43179.9|43159.9|43158.1|43138.1|28
1654008220000|2022-05-31 14:43:40|43182.8|43162.8|43178.9|43158.9|43184.9|43164.9|43178.9|43158.9|18
1654008230000|2022-05-31 14:43:50|43177.4|43157.4|43159.9|43139.9|43177.4|43157.4|43157.4|43137.4|11
1654008240000|2022-05-31 14:44:00|43157.4|43137.4|43162.5|43142.5|43164.9|43144.9|43154.9|43134.9|11
1654008250000|2022-05-31 14:44:10|43161.4|43141.4|43152.5|43132.5|43161.4|43141.4|43152.5|43132.5|16
1654008260000|2022-05-31 14:44:20|43156|43136|43165|43145|43166|43146|43156|43136|7
1654008270000|2022-05-31 14:44:30|43162.5|43142.5|43157.5|43137.5|43162.5|43142.5|43152.5|43132.5|6
1654008280000|2022-05-31 14:44:40|43158.5|43138.5|43155|43135|43162.5|43142.5|43155|43135|28
1654008290000|2022-05-31 14:44:50|43153.9|43133.9|43153.5|43133.5|43153.9|43133.9|43150|43130|7
1654008300000|2022-05-31 14:45:00|43155|43135|43148.9|43128.9|43155|43135|43147.5|43127.5|12
1654008310000|2022-05-31 14:45:10|43147.5|43127.5|43147.5|43127.5|43147.5|43127.5|43145|43125|8
1654008320000|2022-05-31 14:45:20|43146.4|43126.4|43150|43130|43152.5|43132.5|43143.5|43123.5|8
1654008330000|2022-05-31 14:45:30|43126.4|43106.4|43140|43120|43140|43120|43120|43100|111
1654008340000|2022-05-31 14:45:40|43136.4|43116.4|43147.5|43127.5|43150|43130|43133.5|43113.5|27
1654008350000|2022-05-31 14:45:50|43142.5|43122.5|43142.5|43122.5|43145|43125|43140|43120|18
1654008360000|2022-05-31 14:46:00|43140|43120|43143.9|43123.9|43145|43125|43140|43120|10
1654008370000|2022-05-31 14:46:10|43143.5|43123.5|43138.9|43118.9|43145|43125|43138.9|43118.9|10
1654008380000|2022-05-31 14:46:20|43133.9|43113.9|43131|43111|43133.9|43113.9|43130|43110|13
1654008390000|2022-05-31 14:46:30|43132.1|43112.1|43148.5|43128.5|43148.5|43128.5|43131|43111|10
1654008400000|2022-05-31 14:46:40|43146|43126|43165|43145|43165|43145|43146|43126|12
1654008410000|2022-05-31 14:46:50|43167.5|43147.5|43175|43155|43175|43155|43165|43145|9
1654008420000|2022-05-31 14:47:00|43177.5|43157.5|43185|43165|43185|43165|43177.5|43157.5|9
1654008430000|2022-05-31 14:47:10|43186|43166|43185|43165|43186|43166|43185|43165|12
1654008440000|2022-05-31 14:47:20|43183.9|43163.9|43166|43146|43183.9|43163.9|43166|43146|5
1654008450000|2022-05-31 14:47:30|43165|43145|43172.5|43152.5|43172.5|43152.5|43165|43145|8
1654008460000|2022-05-31 14:47:40|43173.5|43153.5|43171|43151|43175|43155|43167.1|43147.1|2
1654008470000|2022-05-31 14:47:50|43170|43150|43170|43150|43171|43151|43167.1|43147.1|3
1654008480000|2022-05-31 14:48:00|43168.9|43148.9|43163.5|43143.5|43168.9|43148.9|43162.5|43142.5|5
1654008490000|2022-05-31 14:48:10|43166|43146|43162.5|43142.5|43166|43146|43162.5|43142.5|3
1654008500000|2022-05-31 14:48:20|43160|43140|43148.5|43128.5|43160|43140|43148.5|43128.5|7
1654008510000|2022-05-31 14:48:30|43147.5|43127.5|43160|43140|43160|43140|43147.5|43127.5|7
1654008520000|2022-05-31 14:48:40|43162.5|43142.5|43167.5|43147.5|43167.5|43147.5|43162.5|43142.5|4
1654008530000|2022-05-31 14:48:50|43166|43146|43163.5|43143.5|43167.5|43147.5|43163.5|43143.5|9
1654008540000|2022-05-31 14:49:00|43162.5|43142.5|43150|43130|43163.5|43143.5|43146|43126|22
1654008550000|2022-05-31 14:49:10|43147.5|43127.5|43146|43126|43147.5|43127.5|43145|43125|13
1654008560000|2022-05-31 14:49:20|43147.5|43127.5|43138.9|43118.9|43147.5|43127.5|43138.9|43118.9|7
1654008570000|2022-05-31 14:49:30|43137.5|43117.5|43127.5|43107.5|43137.5|43117.5|43126|43106|31
1654008580000|2022-05-31 14:49:40|43128.5|43108.5|43125|43105|43133.5|43113.5|43125|43105|17
1654008590000|2022-05-31 14:49:50|43127.5|43107.5|43127.5|43107.5|43130|43110|43125|43105|21
1654008600000|2022-05-31 14:50:00|43126.4|43106.4|43123.9|43103.9|43127.5|43107.5|43122.5|43102.5|11
1654008610000|2022-05-31 14:50:10|43122.5|43102.5|43131|43111|43131|43111|43118.5|43098.5|19
1654008620000|2022-05-31 14:50:20|43132.5|43112.5|43135|43115|43135|43115|43130|43110|6
1654008630000|2022-05-31 14:50:30|43136|43116|43137.5|43117.5|43140|43120|43135|43115|4
1654008640000|2022-05-31 14:50:40|43135|43115|43131.4|43111.4|43138.9|43118.9|43131.4|43111.4|17
1654008650000|2022-05-31 14:50:50|43131|43111|43130|43110|43132.5|43112.5|43130|43110|2
1654008660000|2022-05-31 14:51:00|43132.5|43112.5|43120|43100|43132.5|43112.5|43120|43100|8
1654008670000|2022-05-31 14:51:10|43122.5|43102.5|43135|43115|43137.5|43117.5|43122.5|43102.5|7
1654008680000|2022-05-31 14:51:20|43137.5|43117.5|43153.5|43133.5|43153.5|43133.5|43135|43115|13
1654008690000|2022-05-31 14:51:30|43152.5|43132.5|43152.5|43132.5|43155|43135|43150|43130|8
1654008700000|2022-05-31 14:51:40|43153.5|43133.5|43145|43125|43155|43135|43142.5|43122.5|6
1654008710000|2022-05-31 14:51:50|43142.5|43122.5|43140|43120|43145|43125|43140|43120|2
1654008720000|2022-05-31 14:52:00|43142.5|43122.5|43135|43115|43147.5|43127.5|43135|43115|25
1654008730000|2022-05-31 14:52:10|43133.9|43113.9|43125|43105|43133.9|43113.9|43125|43105|8
1654008740000|2022-05-31 14:52:20|43127.5|43107.5|43130|43110|43130|43110|43127.5|43107.5|2
1654008750000|2022-05-31 14:52:30|43132.5|43112.5|43138.9|43118.9|43141.4|43121.4|43132.5|43112.5|8
1654008760000|2022-05-31 14:52:40|43137.5|43117.5|43132.5|43112.5|43137.5|43117.5|43131|43111|4
1654008770000|2022-05-31 14:52:50|43131.4|43111.4|43135|43115|43135|43115|43127.5|43107.5|8
1654008780000|2022-05-31 14:53:00|43136|43116|43138.9|43118.9|43138.9|43118.9|43136|43116|3
1654008790000|2022-05-31 14:53:10|43137.5|43117.5|43133.5|43113.5|43138.9|43118.9|43133.5|43113.5|5
1654008800000|2022-05-31 14:53:20|43135|43115|43142.1|43122.1|43142.1|43122.1|43135|43115|6
1654008810000|2022-05-31 14:53:30|43143.5|43123.5|43150|43130|43150|43130|43143.5|43123.5|9
1654008820000|2022-05-31 14:53:40|43152.5|43132.5|43150|43130|43153.5|43133.5|43150|43130|13
1654008830000|2022-05-31 14:53:50|||||||||6
1654008840000|2022-05-31 14:54:00|43148.9|43128.9|43147.5|43127.5|43148.9|43128.9|43147.5|43127.5|7
1654008850000|2022-05-31 14:54:10|43148.5|43128.5|43143.9|43123.9|43150|43130|43143.9|43123.9|6
1654008860000|2022-05-31 14:54:20|43142.5|43122.5|43145|43125|43145|43125|43140|43120|9
1654008870000|2022-05-31 14:54:30|43140|43120|43140|43120|43140|43120|43140|43120|3
1654008880000|2022-05-31 14:54:40|43141|43121|43142.5|43122.5|43145|43125|43141|43121|3
1654008890000|2022-05-31 14:54:50|43143.9|43123.9|43141|43121|43143.9|43123.9|43140|43120|6
1654008900000|2022-05-31 14:55:00|43142.5|43122.5|43141|43121|43142.5|43122.5|43138.9|43118.9|5
1654008910000|2022-05-31 14:55:10|43140|43120|43129.6|43109.6|43140|43120|43125|43105|13
1654008920000|2022-05-31 14:55:20|43135|43115|43137.5|43117.5|43137.5|43117.5|43135|43115|4
1654008930000|2022-05-31 14:55:30|43136|43116|43134.6|43114.6|43142.5|43122.5|43134.6|43114.6|14
1654008940000|2022-05-31 14:55:40|43135|43115|43122.5|43102.5|43135|43115|43122.5|43102.5|6
1654008950000|2022-05-31 14:55:50|43117.5|43097.5|43115|43095|43117.5|43097.5|43115|43095|3
1654008960000|2022-05-31 14:56:00|43112.5|43092.5|43112.5|43092.5|43112.5|43092.5|43110|43090|7
1654008970000|2022-05-31 14:56:10|43118.5|43098.5|43128.5|43108.5|43128.5|43108.5|43118.5|43098.5|8
1654008980000|2022-05-31 14:56:20|43127.5|43107.5|43127.5|43107.5|43130|43110|43127.5|43107.5|1
1654008990000|2022-05-31 14:56:30|43126.4|43106.4|43088.5|43068.5|43126.4|43106.4|43082.5|43062.5|68
1654009000000|2022-05-31 14:56:40|43096|43076|43091|43071|43097.5|43077.5|43091|43071|6
1654009010000|2022-05-31 14:56:50|43090|43070|43062.5|43042.5|43090|43070|43055|43035|60
1654009020000|2022-05-31 14:57:00|43061.4|43041.4|43062.5|43042.5|43065|43045|43060|43040|23
1654009030000|2022-05-31 14:57:10|43060|43040|43075|43055|43078.9|43058.9|43059.6|43039.6|68
1654009040000|2022-05-31 14:57:20|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|43062.5|43042.5|11
1654009050000|2022-05-31 14:57:30|43077.5|43057.5|43081.4|43061.4|43081.4|43061.4|43077.5|43057.5|18
1654009060000|2022-05-31 14:57:40|43082.5|43062.5|43085.3|43065.3|43087.5|43067.5|43073.9|43053.9|20
1654009070000|2022-05-31 14:57:50|43085|43065|43082.5|43062.5|43087.5|43067.5|43082.5|43062.5|6
1654009080000|2022-05-31 14:58:00|43081.4|43061.4|43068.9|43048.9|43081.4|43061.4|43068.9|43048.9|7
1654009090000|2022-05-31 14:58:10|43070|43050|43068.5|43048.5|43072.5|43052.5|43067.5|43047.5|5
1654009100000|2022-05-31 14:58:20|43070|43050|43077.5|43057.5|43078.5|43058.5|43070|43050|8
1654009110000|2022-05-31 14:58:30|43075|43055|43072.5|43052.5|43080|43060|43071.4|43051.4|4
1654009120000|2022-05-31 14:58:40|43073.9|43053.9|43068.9|43048.9|43073.9|43053.9|43068.9|43048.9|6
1654009130000|2022-05-31 14:58:50|43067.8|43047.8|43071.4|43051.4|43075|43055|43065|43045|18
1654009140000|2022-05-31 14:59:00|43070|43050|43068.9|43048.9|43072.5|43052.5|43067.5|43047.5|9
1654009150000|2022-05-31 14:59:10|43070|43050|43075|43055|43075|43055|43067.5|43047.5|3
1654009160000|2022-05-31 14:59:20|43076.4|43056.4|43085|43065|43085|43065|43076.4|43056.4|3
1654009170000|2022-05-31 14:59:30|43086|43066|43082.5|43062.5|43087.5|43067.5|43082.5|43062.5|4
1654009180000|2022-05-31 14:59:40|43080|43060|43077.5|43057.5|43080|43060|43077.5|43057.5|0
1654009190000|2022-05-31 14:59:50|43080|43060|43077.5|43057.5|43080|43060|43075|43055|5
1654009200000|2022-05-31 15:00:00|43078.5|43058.5|43080|43060|43080|43060|43072.5|43052.5|14
1654009210000|2022-05-31 15:00:10|43081|43061|43095|43075|43095|43075|43081|43061|16
1654009220000|2022-05-31 15:00:20|43093.9|43073.9|43100|43080|43100|43080|43092.5|43072.5|4
1654009230000|2022-05-31 15:00:30|43101|43081|43104.6|43084.6|43104.6|43084.6|43101|43081|6
1654009240000|2022-05-31 15:00:40|43106|43086|43110|43090|43110|43090|43106|43086|7
1654009250000|2022-05-31 15:00:50|43112.5|43092.5|43107.5|43087.5|43115|43095|43106.4|43086.4|9
1654009260000|2022-05-31 15:01:00|43106.4|43086.4|43107.5|43087.5|43110|43090|43102.5|43082.5|20
1654009270000|2022-05-31 15:01:10|43106.4|43086.4|43112.5|43092.5|43112.5|43092.5|43105|43085|15
1654009280000|2022-05-31 15:01:20|43111.4|43091.4|43108.9|43088.9|43111.4|43091.4|43107.5|43087.5|2
1654009290000|2022-05-31 15:01:30|43107.5|43087.5|43107.5|43087.5|43107.5|43087.5|43106|43086|9
1654009300000|2022-05-31 15:01:40|43106|43086|43102.5|43082.5|43107.5|43087.5|43097.5|43077.5|14
1654009310000|2022-05-31 15:01:50|43103.5|43083.5|43105|43085|43105|43085|43103.5|43083.5|1
1654009320000|2022-05-31 15:02:00|43101|43081|43105|43085|43105|43085|43101|43081|6
1654009330000|2022-05-31 15:02:10|43103.9|43083.9|43077.5|43057.5|43103.9|43083.9|43077.5|43057.5|22
1654009340000|2022-05-31 15:02:20|43076.4|43056.4|43068.9|43048.9|43076.4|43056.4|43066.4|43046.4|6
1654009350000|2022-05-31 15:02:30|43070|43050|43077.5|43057.5|43077.5|43057.5|43070|43050|19
1654009360000|2022-05-31 15:02:40|43082.5|43062.5|43085|43065|43085|43065|43080|43060|7
1654009370000|2022-05-31 15:02:50|43083.9|43063.9|43080|43060|43083.9|43063.9|43080|43060|3
1654009380000|2022-05-31 15:03:00|43078.9|43058.9|43080|43060|43080|43060|43077.5|43057.5|3
1654009390000|2022-05-31 15:03:10|43077.5|43057.5|43081|43061|43082.5|43062.5|43077.5|43057.5|1
1654009400000|2022-05-31 15:03:20|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|43080|43060|1
1654009410000|2022-05-31 15:03:30|43081.4|43061.4|43070.3|43050.3|43081.4|43061.4|43070.3|43050.3|44
1654009420000|2022-05-31 15:03:40|43069.3|43049.3|43074.3|43054.3|43075.3|43055.3|43067.8|43047.8|6
1654009430000|2022-05-31 15:03:50|43072.8|43052.8|43070.3|43050.3|43075.3|43055.3|43070.3|43050.3|5
1654009440000|2022-05-31 15:04:00|43071.4|43051.4|43067.8|43047.8|43072.8|43052.8|43067.8|43047.8|8
1654009450000|2022-05-31 15:04:10|43065.3|43045.3|43070.3|43050.3|43070.3|43050.3|43064.3|43044.3|15
1654009460000|2022-05-31 15:04:20|43075.3|43055.3|43075.3|43055.3|43075.3|43055.3|43075.3|43055.3|2
1654009470000|2022-05-31 15:04:30|43073.9|43053.9|43071.4|43051.4|43075.3|43055.3|43070.3|43050.3|6
1654009480000|2022-05-31 15:04:40|43072.8|43052.8|43086.8|43066.8|43086.8|43066.8|43072.8|43052.8|7
1654009490000|2022-05-31 15:04:50|43085.3|43065.3|43085.3|43065.3|43086.4|43066.4|43082.8|43062.8|1
1654009500000|2022-05-31 15:05:00|43084.3|43064.3|43089.3|43069.3|43089.3|43069.3|43082.8|43062.8|5
1654009510000|2022-05-31 15:05:10|43091.8|43071.8|43091.8|43071.8|43091.8|43071.8|43091.8|43071.8|3
1654009520000|2022-05-31 15:05:20|43090.7|43070.7|43077.8|43057.8|43090.7|43070.7|43077.8|43057.8|16
1654009530000|2022-05-31 15:05:30|43076.8|43056.8|43070.3|43050.3|43076.8|43056.8|43070.3|43050.3|2
1654009540000|2022-05-31 15:05:40|43069.3|43049.3|43070.3|43050.3|43070.3|43050.3|43065.3|43045.3|20
1654009550000|2022-05-31 15:05:50|43072.8|43052.8|43072.8|43052.8|43072.8|43052.8|43072.8|43052.8|2
1654009560000|2022-05-31 15:06:00|43071.8|43051.8|43065.7|43045.7|43075.3|43055.3|43064.3|43044.3|13
1654009570000|2022-05-31 15:06:10|43063.2|43043.2|43067.8|43047.8|43067.8|43047.8|43063.2|43043.2|8
1654009580000|2022-05-31 15:06:20|43068.9|43048.9|43070.3|43050.3|43072.8|43052.8|43068.9|43048.9|6
1654009590000|2022-05-31 15:06:30|43071.8|43051.8|43075.3|43055.3|43075.3|43055.3|43070.3|43050.3|6
1654009600000|2022-05-31 15:06:40|43076.4|43056.4|43077.8|43057.8|43080.3|43060.3|43076.4|43056.4|6
1654009610000|2022-05-31 15:06:50|43075.7|43055.7|43075.3|43055.3|43077.8|43057.8|43070.3|43050.3|6
1654009620000|2022-05-31 15:07:00|43076.4|43056.4|43075.3|43055.3|43076.4|43056.4|43070.3|43050.3|10
1654009630000|2022-05-31 15:07:10|43074.3|43054.3|43065.3|43045.3|43075.3|43055.3|43065.3|43045.3|15
1654009640000|2022-05-31 15:07:20|43061.8|43041.8|43050.3|43030.3|43064.3|43044.3|43050.3|43030.3|11
1654009650000|2022-05-31 15:07:30|43049.3|43029.3|43040.3|43020.3|43049.3|43029.3|43040.3|43020.3|37
1654009660000|2022-05-31 15:07:40|43042.8|43022.8|43039.3|43019.3|43045.3|43025.3|43037.8|43017.8|41
1654009670000|2022-05-31 15:07:50|43037.8|43017.8|43017.8|42997.8|43037.8|43017.8|43017.8|42997.8|46
1654009680000|2022-05-31 15:08:00|43021.4|43001.4|43032.8|43012.8|43032.8|43012.8|43021.4|43001.4|21
1654009690000|2022-05-31 15:08:10|43033.9|43013.9|43024.3|43004.3|43033.9|43013.9|43022.8|43002.8|10
1654009700000|2022-05-31 15:08:20|43022.8|43002.8|43010.3|42990.3|43022.8|43002.8|43010.3|42990.3|5
1654009710000|2022-05-31 15:08:30|43007.8|42987.8|42991.4|42971.4|43007.8|42987.8|42990.3|42970.3|37
1654009720000|2022-05-31 15:08:40|42990.3|42970.3|42975.3|42955.3|42990.3|42970.3|42972.8|42952.8|38
1654009730000|2022-05-31 15:08:50|42977.8|42957.8|42995.3|42975.3|42996.8|42976.8|42977.8|42957.8|19
1654009740000|2022-05-31 15:09:00|42992.8|42972.8|42995.3|42975.3|42995.3|42975.3|42990.3|42970.3|37
1654009750000|2022-05-31 15:09:10|42992.8|42972.8|42983.9|42963.9|42995.4|42975.4|42983.9|42963.9|72
1654009760000|2022-05-31 15:09:20|42982.5|42962.5|42970.4|42950.4|42982.5|42962.5|42970.4|42950.4|17
1654009770000|2022-05-31 15:09:30|42967.9|42947.9|42972.9|42952.9|42972.9|42952.9|42955.4|42935.4|85
1654009780000|2022-05-31 15:09:40|42976.4|42956.4|42972.9|42952.9|42978.9|42958.9|42971.8|42951.8|10
1654009790000|2022-05-31 15:09:50|42968.9|42948.9|42970.4|42950.4|42975.4|42955.4|42968.9|42948.9|9
1654009800000|2022-05-31 15:10:00|42971.4|42951.4|42985.4|42965.4|42986.8|42966.8|42970.4|42950.4|25
1654009810000|2022-05-31 15:10:10|42982.9|42962.9|42982.9|42962.9|42982.9|42962.9|42977.9|42957.9|14
1654009820000|2022-05-31 15:10:20|42983.9|42963.9|42990.4|42970.4|42992.9|42972.9|42983.9|42963.9|12
1654009830000|2022-05-31 15:10:30|42991.4|42971.4|43000.4|42980.4|43002.9|42982.9|42991.4|42971.4|12
1654009840000|2022-05-31 15:10:40|43001.4|42981.4|43015.4|42995.4|43015.4|42995.4|43000.4|42980.4|39
1654009850000|2022-05-31 15:10:50|43016.4|42996.4|43018.9|42998.9|43020.4|43000.4|43016.4|42996.4|2
1654009860000|2022-05-31 15:11:00|43020.4|43000.4|43012.9|42992.9|43020.4|43000.4|43012.9|42992.9|8
1654009870000|2022-05-31 15:11:10|43015.4|42995.4|43012.9|42992.9|43017.9|42997.9|43012.9|42992.9|6
1654009880000|2022-05-31 15:11:20|43010.4|42990.4|43010.4|42990.4|43010.4|42990.4|43010.4|42990.4|4
1654009890000|2022-05-31 15:11:30|43009.3|42989.3|42990.4|42970.4|43009.3|42989.3|42990.4|42970.4|9
1654009900000|2022-05-31 15:11:40|42989.3|42969.3|42997.9|42977.9|42997.9|42977.9|42987.9|42967.9|11
1654009910000|2022-05-31 15:11:50|42998.9|42978.9|42995.4|42975.4|43000.4|42980.4|42995.4|42975.4|3
1654009920000|2022-05-31 15:12:00|42992.9|42972.9|42990.4|42970.4|42995.4|42975.4|42987.9|42967.9|13
1654009930000|2022-05-31 15:12:10|42991.4|42971.4|42995.4|42975.4|42996.8|42976.8|42991.4|42971.4|11
1654009940000|2022-05-31 15:12:20|42992.9|42972.9|42970.4|42950.4|42992.9|42972.9|42970.4|42950.4|22
1654009950000|2022-05-31 15:12:30|42966.4|42946.4|42975.4|42955.4|42975.4|42955.4|42966.4|42946.4|12
1654009960000|2022-05-31 15:12:40|42977.9|42957.9|42987.9|42967.9|42987.9|42967.9|42977.9|42957.9|14
1654009970000|2022-05-31 15:12:50|42986.8|42966.8|42986.8|42966.8|42986.8|42966.8|42986.8|42966.8|7
1654009980000|2022-05-31 15:13:00|42985.4|42965.4|42990.4|42970.4|42990.4|42970.4|42980.4|42960.4|8
1654009990000|2022-05-31 15:13:10|42992.9|42972.9|42990.4|42970.4|42992.9|42972.9|42990.4|42970.4|5
1654010000000|2022-05-31 15:13:20|42987.9|42967.9|42986.4|42966.4|42987.9|42967.9|42986.4|42966.4|4
1654010010000|2022-05-31 15:13:30|42985.4|42965.4|42975.4|42955.4|42985.4|42965.4|42972.9|42952.9|14
1654010020000|2022-05-31 15:13:40|42980.4|42960.4|42976.8|42956.8|42980.4|42960.4|42975.4|42955.4|7
1654010030000|2022-05-31 15:13:50|42977.9|42957.9|42984.3|42964.3|42985.4|42965.4|42977.9|42957.9|14
1654010040000|2022-05-31 15:14:00|42985.4|42965.4|42982.9|42962.9|42985.4|42965.4|42980.4|42960.4|5
1654010050000|2022-05-31 15:14:10|42980.4|42960.4|42969.3|42949.3|42980.4|42960.4|42969.3|42949.3|8
1654010060000|2022-05-31 15:14:20|42967.9|42947.9|42969.3|42949.3|42970.4|42950.4|42965.4|42945.4|7
1654010070000|2022-05-31 15:14:30|42967.9|42947.9|42972.9|42952.9|42972.9|42952.9|42966.4|42946.4|5
1654010080000|2022-05-31 15:14:40|42975.4|42955.4|42972.9|42952.9|42975.4|42955.4|42970.4|42950.4|3
1654010090000|2022-05-31 15:14:50|42971.8|42951.8|42970.4|42950.4|42972.9|42952.9|42970.4|42950.4|6
1654010100000|2022-05-31 15:15:00|42969.3|42949.3|42975|42955|42975|42955|42960.4|42940.4|30
1654010110000|2022-05-31 15:15:10|42976.4|42956.4|42975.4|42955.4|42976.4|42956.4|42972.9|42952.9|0
1654010120000|2022-05-31 15:15:20|42974.3|42954.3|42970.4|42950.4|42975.4|42955.4|42967.9|42947.9|10
1654010130000|2022-05-31 15:15:30|42969.3|42949.3|42981.4|42961.4|42981.4|42961.4|42967.9|42947.9|12
1654010140000|2022-05-31 15:15:40|42983.9|42963.9|43005.4|42985.4|43005.4|42985.4|42983.9|42963.9|19
1654010150000|2022-05-31 15:15:50|43004.3|42984.3|43000.4|42980.4|43004.3|42984.3|42997.9|42977.9|11
1654010160000|2022-05-31 15:16:00|42995.4|42975.4|42992.9|42972.9|42995.4|42975.4|42992.9|42972.9|3
1654010170000|2022-05-31 15:16:10|42995.4|42975.4|43000.4|42980.4|43000.4|42980.4|42995.4|42975.4|12
1654010180000|2022-05-31 15:16:20|43002.5|42982.5|43010.4|42990.4|43010.4|42990.4|43002.5|42982.5|9
1654010190000|2022-05-31 15:16:30|43008.9|42988.9|42993.9|42973.9|43008.9|42988.9|42992.9|42972.9|15
1654010200000|2022-05-31 15:16:40|42995|42975|42985.4|42965.4|43000.4|42980.4|42985.4|42965.4|10
1654010210000|2022-05-31 15:16:50|42984.3|42964.3|42982.9|42962.9|42984.3|42964.3|42982.9|42962.9|2
1654010220000|2022-05-31 15:17:00|42985.4|42965.4|42968.9|42948.9|42985.4|42965.4|42968.9|42948.9|21
1654010230000|2022-05-31 15:17:10|42970|42950|42967.9|42947.9|42971.4|42951.4|42957.9|42937.9|28
1654010240000|2022-05-31 15:17:20|42968.9|42948.9|42980.4|42960.4|42980.4|42960.4|42968.9|42948.9|12
1654010250000|2022-05-31 15:17:30|42981.4|42961.4|42983.9|42963.9|42990.4|42970.4|42981.4|42961.4|4
1654010260000|2022-05-31 15:17:40|42982.9|42962.9|42975.4|42955.4|42985.4|42965.4|42973.9|42953.9|4
1654010270000|2022-05-31 15:17:50|42974.3|42954.3|42965.4|42945.4|42974.3|42954.3|42965.4|42945.4|9
1654010280000|2022-05-31 15:18:00|42966.4|42946.4|42962.9|42942.9|42967.9|42947.9|42962.9|42942.9|3
1654010290000|2022-05-31 15:18:10|42961.8|42941.8|42960.4|42940.4|42962.9|42942.9|42960.4|42940.4|202
1654010300000|2022-05-31 15:18:20|42965.4|42945.4|42965.4|42945.4|42970.4|42950.4|42962.9|42942.9|9
1654010310000|2022-05-31 15:18:30|42962.9|42942.9|42965.4|42945.4|42965.4|42945.4|42962.9|42942.9|1
1654010320000|2022-05-31 15:18:40|42966.4|42946.4|42965.4|42945.4|42967.9|42947.9|42965.4|42945.4|2
1654010330000|2022-05-31 15:18:50|42964.3|42944.3|42962.9|42942.9|42965.4|42945.4|42962.9|42942.9|0
1654010340000|2022-05-31 15:19:00|42957.9|42937.9|42950.4|42930.4|42957.9|42937.9|42942.9|42922.9|23
1654010350000|2022-05-31 15:19:10|42945.4|42925.4|42945.4|42925.4|42945.4|42925.4|42945.4|42925.4|11
1654010360000|2022-05-31 15:19:20|42942.9|42922.9|42939.3|42919.3|42947.9|42927.9|42937.9|42917.9|34
1654010370000|2022-05-31 15:19:30|42932.9|42912.9|42928.2|42908.2|42932.9|42912.9|42926.8|42906.8|14
1654010380000|2022-05-31 15:19:40|42925.4|42905.4|42931|42911|42931|42911|42925.4|42905.4|17
1654010390000|2022-05-31 15:19:50|42930|42910|42927.9|42907.9|42930|42910|42927.9|42907.9|7
1654010400000|2022-05-31 15:20:00|42928.9|42908.9|42935.4|42915.4|42935.4|42915.4|42928.9|42908.9|10
1654010410000|2022-05-31 15:20:10|42934.3|42914.3|42932.9|42912.9|42935.4|42915.4|42932.9|42912.9|7
1654010420000|2022-05-31 15:20:20|42933.9|42913.9|42940.4|42920.4|42940.4|42920.4|42927.9|42907.9|19
1654010430000|2022-05-31 15:20:30|42941.4|42921.4|42952.9|42932.9|42953.9|42933.9|42940.4|42920.4|10
1654010440000|2022-05-31 15:20:40|42950.4|42930.4|42942.9|42922.9|42950.4|42930.4|42942.9|42922.9|7
1654010450000|2022-05-31 15:20:50|42938.9|42918.9|42932.9|42912.9|42938.9|42918.9|42932.9|42912.9|13
1654010460000|2022-05-31 15:21:00|42925.4|42905.4|42930.4|42910.4|42930.4|42910.4|42920.4|42900.4|16
1654010470000|2022-05-31 15:21:10|42932.9|42912.9|42939.3|42919.3|42939.3|42919.3|42932.9|42912.9|9
1654010480000|2022-05-31 15:21:20|42937.9|42917.9|42950.4|42930.4|42950.4|42930.4|42937.9|42917.9|7
1654010490000|2022-05-31 15:21:30|42947.9|42927.9|42940.4|42920.4|42947.9|42927.9|42934.3|42914.3|14
1654010500000|2022-05-31 15:21:40|42939.3|42919.3|42937.9|42917.9|42940.4|42920.4|42935.4|42915.4|8
1654010510000|2022-05-31 15:21:50|42936.8|42916.8|42942.9|42922.9|42942.9|42922.9|42936.8|42916.8|10
1654010520000|2022-05-31 15:22:00|42943.9|42923.9|42939.3|42919.3|42943.9|42923.9|42938.9|42918.9|7
1654010530000|2022-05-31 15:22:10|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|42935.4|42915.4|6
1654010540000|2022-05-31 15:22:20|42938.9|42918.9|42945.4|42925.4|42945.4|42925.4|42938.9|42918.9|6
1654010550000|2022-05-31 15:22:30|42946.4|42926.4|42946.4|42926.4|42946.4|42926.4|42946.4|42926.4|3
1654010560000|2022-05-31 15:22:40|42947.5|42927.5|42946.4|42926.4|42947.9|42927.9|42942.9|42922.9|11
1654010570000|2022-05-31 15:22:50|42947.5|42927.5|42945.4|42925.4|42948.9|42928.9|42945.4|42925.4|6
1654010580000|2022-05-31 15:23:00|42943.9|42923.9|42951.4|42931.4|42951.4|42931.4|42942.9|42922.9|18
1654010590000|2022-05-31 15:23:10|42952.5|42932.5|42962.9|42942.9|42962.9|42942.9|42952.5|42932.5|27
1654010600000|2022-05-31 15:23:20|42963.9|42943.9|42960.4|42940.4|42963.9|42943.9|42957.9|42937.9|9
1654010610000|2022-05-31 15:23:30|42959.3|42939.3|42950.4|42930.4|42960.4|42940.4|42950.4|42930.4|13
1654010620000|2022-05-31 15:23:40|42947.9|42927.9|42947.9|42927.9|42947.9|42927.9|42945.4|42925.4|4
1654010630000|2022-05-31 15:23:50|42946.8|42926.8|42952.9|42932.9|42952.9|42932.9|42945.4|42925.4|12
1654010640000|2022-05-31 15:24:00|42953.9|42933.9|42952.9|42932.9|42953.9|42933.9|42952.9|42932.9|0
1654010650000|2022-05-31 15:24:10|42950.4|42930.4|42933.9|42913.9|42950.4|42930.4|42932.9|42912.9|26
1654010660000|2022-05-31 15:24:20|42935.4|42915.4|42908.9|42888.9|42935.4|42915.4|42904.3|42884.3|49
1654010670000|2022-05-31 15:24:30|42910.4|42890.4|42916.4|42896.4|42918.9|42898.9|42907.9|42887.9|20
1654010680000|2022-05-31 15:24:40|42917.9|42897.9|42917.9|42897.9|42920.4|42900.4|42917.9|42897.9|12
1654010690000|2022-05-31 15:24:50|42915.4|42895.4|42918.9|42898.9|42918.9|42898.9|42912.5|42892.5|7
1654010700000|2022-05-31 15:25:00|42917.9|42897.9|42917.9|42897.9|42917.9|42897.9|42913.9|42893.9|15
1654010710000|2022-05-31 15:25:10|42916.4|42896.4|42921.8|42901.8|42922.9|42902.9|42915.4|42895.4|12
1654010720000|2022-05-31 15:25:20|42920.4|42900.4|42925.4|42905.4|42925.4|42905.4|42920.4|42900.4|1
1654010730000|2022-05-31 15:25:30|42924.3|42904.3|42927.9|42907.9|42927.9|42907.9|42922.9|42902.9|11
1654010740000|2022-05-31 15:25:40|42928.9|42908.9|42932.9|42912.9|42932.9|42912.9|42928.9|42908.9|12
1654010750000|2022-05-31 15:25:50|42934.3|42914.3|42938.9|42918.9|42938.9|42918.9|42932.9|42912.9|13
1654010760000|2022-05-31 15:26:00|42940|42920|42948.9|42928.9|42949.3|42929.3|42940|42920|10
1654010770000|2022-05-31 15:26:10|42952.9|42932.9|42959.3|42939.3|42959.3|42939.3|42947.9|42927.9|15
1654010780000|2022-05-31 15:26:20|42960.4|42940.4|42963.9|42943.9|42963.9|42943.9|42960.4|42940.4|7
1654010790000|2022-05-31 15:26:30|42962.9|42942.9|42962.9|42942.9|42962.9|42942.9|42958.9|42938.9|6
1654010800000|2022-05-31 15:26:40|42963.9|42943.9|42968.9|42948.9|42968.9|42948.9|42963.9|42943.9|16
1654010810000|2022-05-31 15:26:50|42970.4|42950.4|42970.4|42950.4|42972.9|42952.9|42970.4|42950.4|7
1654010820000|2022-05-31 15:27:00|||||||||1
1654010830000|2022-05-31 15:27:10|42969.3|42949.3|42965.4|42945.4|42970.4|42950.4|42964.3|42944.3|15
1654010840000|2022-05-31 15:27:20|42967.9|42947.9|42970.4|42950.4|42970.4|42950.4|42967.9|42947.9|7
1654010850000|2022-05-31 15:27:30|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|5
1654010860000|2022-05-31 15:27:40|42965.7|42945.7|42992.9|42972.9|42993.9|42973.9|42962.9|42942.9|31
1654010870000|2022-05-31 15:27:50|42995.4|42975.4|42997.9|42977.9|43000.4|42980.4|42995.4|42975.4|7
1654010880000|2022-05-31 15:28:00|42992.9|42972.9|42995.4|42975.4|43000.4|42980.4|42992.9|42972.9|14
1654010890000|2022-05-31 15:28:10|42996.4|42976.4|42997.9|42977.9|42997.9|42977.9|42996.4|42976.4|9
1654010900000|2022-05-31 15:28:20|43000.4|42980.4|43000.4|42980.4|43002.9|42982.9|43000.4|42980.4|2
1654010910000|2022-05-31 15:28:30|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|0
1654010920000|2022-05-31 15:28:40|43000.4|42980.4|43000.4|42980.4|43002.9|42982.9|43000.4|42980.4|4
1654010930000|2022-05-31 15:28:50|42999.3|42979.3|42989.3|42969.3|42999.3|42979.3|42989.3|42969.3|19
1654010940000|2022-05-31 15:29:00|42988.2|42968.2|42967.9|42947.9|42988.2|42968.2|42967.9|42947.9|8
1654010950000|2022-05-31 15:29:10|42972.9|42952.9|42985.4|42965.4|42985.4|42965.4|42972.9|42952.9|5
1654010960000|2022-05-31 15:29:20|42986.4|42966.4|42981.4|42961.4|42986.4|42966.4|42981.4|42961.4|5
1654010970000|2022-05-31 15:29:30|42982.5|42962.5|42977.5|42957.5|42982.5|42962.5|42975.4|42955.4|10
1654010980000|2022-05-31 15:29:40|42977.9|42957.9|42975.4|42955.4|42977.9|42957.9|42975.4|42955.4|18
1654010990000|2022-05-31 15:29:50|42974.3|42954.3|42956.1|42936.1|42974.3|42954.3|42956.1|42936.1|7
1654011000000|2022-05-31 15:30:00|42954.7|42934.7|42953.2|42933.2|42954.7|42934.7|42948.2|42928.2|21
1654011010000|2022-05-31 15:30:10|42954.3|42934.3|42955.7|42935.7|42958.2|42938.2|42954.3|42934.3|16
1654011020000|2022-05-31 15:30:20|42954.7|42934.7|42950.7|42930.7|42954.7|42934.7|42948.2|42928.2|7
1654011030000|2022-05-31 15:30:30|42951.8|42931.8|42954.3|42934.3|42954.3|42934.3|42948.2|42928.2|8
1654011040000|2022-05-31 15:30:40|42955.7|42935.7|42953.2|42933.2|42958.2|42938.2|42953.2|42933.2|18
1654011050000|2022-05-31 15:30:50|42950.7|42930.7|42953.2|42933.2|42953.2|42933.2|42950.7|42930.7|14
1654011060000|2022-05-31 15:31:00|42952.2|42932.2|42960.7|42940.7|42960.7|42940.7|42950.7|42930.7|4
1654011070000|2022-05-31 15:31:10|42963.2|42943.2|42963.2|42943.2|42965.7|42945.7|42960.7|42940.7|3
1654011080000|2022-05-31 15:31:20|42962.2|42942.2|42955.7|42935.7|42962.2|42942.2|42955.7|42935.7|12
1654011090000|2022-05-31 15:31:30|42955.8|42935.8|42959.3|42939.3|42960.8|42940.8|42955.8|42935.8|13
1654011100000|2022-05-31 15:31:40|42960.8|42940.8|42963.3|42943.3|42963.3|42943.3|42960.8|42940.8|7
1654011110000|2022-05-31 15:31:50|42962.2|42942.2|42960.8|42940.8|42962.2|42942.2|42959.7|42939.7|10
1654011120000|2022-05-31 15:32:00|42963.3|42943.3|42965.8|42945.8|42968.3|42948.3|42963.3|42943.3|9
1654011130000|2022-05-31 15:32:10|42966.8|42946.8|42968.3|42948.3|42968.3|42948.3|42966.8|42946.8|11
1654011140000|2022-05-31 15:32:20|42969.3|42949.3|42970.8|42950.8|42970.8|42950.8|42969.3|42949.3|8
1654011150000|2022-05-31 15:32:30|42965.8|42945.8|42968.3|42948.3|42968.3|42948.3|42955.8|42935.8|15
1654011160000|2022-05-31 15:32:40|42970.8|42950.8|42970.8|42950.8|42970.8|42950.8|42970.8|42950.8|0
1654011170000|2022-05-31 15:32:50|42975.8|42955.8|42970.8|42950.8|42975.8|42955.8|42970.8|42950.8|9
1654011180000|2022-05-31 15:33:00|42968.3|42948.3|42968.3|42948.3|42968.3|42948.3|42968.3|42948.3|6
1654011190000|2022-05-31 15:33:10|42967.2|42947.2|42965.8|42945.8|42968.3|42948.3|42964.7|42944.7|54
1654011200000|2022-05-31 15:33:20|42968.3|42948.3|42955.8|42935.8|42968.3|42948.3|42955.8|42935.8|8
1654011210000|2022-05-31 15:33:30|42954.7|42934.7|42953.3|42933.3|42955.8|42935.8|42950.8|42930.8|4
1654011220000|2022-05-31 15:33:40|42950.8|42930.8|42935.8|42915.8|42950.8|42930.8|42935.8|42915.8|6
1654011230000|2022-05-31 15:33:50|42933.3|42913.3|42930.8|42910.8|42933.3|42913.3|42930.8|42910.8|4
1654011240000|2022-05-31 15:34:00|42929.3|42909.3|42930.4|42910.4|42930.4|42910.4|42928.3|42908.3|107
1654011250000|2022-05-31 15:34:10|42927.9|42907.9|42915.4|42895.4|42927.9|42907.9|42915.4|42895.4|9
1654011260000|2022-05-31 15:34:20|42912.9|42892.9|42907.9|42887.9|42912.9|42892.9|42907.9|42887.9|19
1654011270000|2022-05-31 15:34:30|42903.9|42883.9|42907.9|42887.9|42907.9|42887.9|42901.4|42881.4|11
1654011280000|2022-05-31 15:34:40|42906.4|42886.4|42902.9|42882.9|42906.4|42886.4|42902.9|42882.9|4
1654011290000|2022-05-31 15:34:50|42901.8|42881.8|42897.9|42877.9|42901.8|42881.8|42890.4|42870.4|24
1654011300000|2022-05-31 15:35:00|42902.9|42882.9|42900.4|42880.4|42902.9|42882.9|42900.4|42880.4|12
1654011310000|2022-05-31 15:35:10|42899.3|42879.3|42900.4|42880.4|42900.4|42880.4|42897.9|42877.9|10
1654011320000|2022-05-31 15:35:20|42899.3|42879.3|42900.4|42880.4|42900.4|42880.4|42895.4|42875.4|24
1654011330000|2022-05-31 15:35:30|42901.4|42881.4|42913.9|42893.9|42915|42895|42901.4|42881.4|12
1654011340000|2022-05-31 15:35:40|42915.4|42895.4|42923.9|42903.9|42923.9|42903.9|42912.9|42892.9|8
1654011350000|2022-05-31 15:35:50|42922.9|42902.9|42920.4|42900.4|42925.4|42905.4|42919.3|42899.3|12
1654011360000|2022-05-31 15:36:00|42921.4|42901.4|42925.4|42905.4|42927.9|42907.9|42921.4|42901.4|6
1654011370000|2022-05-31 15:36:10|42926.4|42906.4|42927.9|42907.9|42927.9|42907.9|42926.4|42906.4|3
1654011380000|2022-05-31 15:36:20|42931.4|42911.4|42952.9|42932.9|42952.9|42932.9|42931.4|42911.4|13
1654011390000|2022-05-31 15:36:30|42953.9|42933.9|42971.4|42951.4|42975.4|42955.4|42953.9|42933.9|12
1654011400000|2022-05-31 15:36:40|42970.4|42950.4|42967.9|42947.9|42970.4|42950.4|42967.9|42947.9|11
1654011410000|2022-05-31 15:36:50|42966.8|42946.8|42965.4|42945.4|42966.8|42946.8|42965.4|42945.4|6
1654011420000|2022-05-31 15:37:00|42962.9|42942.9|42962.9|42942.9|42965.4|42945.4|42960.4|42940.4|3
1654011430000|2022-05-31 15:37:10|42965|42945|42981.8|42961.8|42981.8|42961.8|42965|42945|11
1654011440000|2022-05-31 15:37:20|42982.9|42962.9|42985.4|42965.4|42985.4|42965.4|42982.9|42962.9|2
1654011450000|2022-05-31 15:37:30|42975.4|42955.4|42963.9|42943.9|42975.4|42955.4|42963.9|42943.9|13
1654011460000|2022-05-31 15:37:40|42961.4|42941.4|42950.4|42930.4|42961.4|42941.4|42948.9|42928.9|9
1654011470000|2022-05-31 15:37:50|42945.4|42925.4|42942.9|42922.9|42945.4|42925.4|42942.9|42922.9|8
1654011480000|2022-05-31 15:38:00|42947.9|42927.9|42947.9|42927.9|42947.9|42927.9|42945.4|42925.4|2
1654011490000|2022-05-31 15:38:10|42945.4|42925.4|42947.9|42927.9|42947.9|42927.9|42945.4|42925.4|2
1654011500000|2022-05-31 15:38:20|42948.9|42928.9|42944.3|42924.3|42948.9|42928.9|42944.3|42924.3|17
1654011510000|2022-05-31 15:38:30|42943.3|42923.3|42927.9|42907.9|42943.3|42923.3|42927.9|42907.9|6
1654011520000|2022-05-31 15:38:40|42928.9|42908.9|42942.9|42922.9|42943.9|42923.9|42927.9|42907.9|11
1654011530000|2022-05-31 15:38:50|42941.8|42921.8|42931.8|42911.8|42941.8|42921.8|42931.8|42911.8|13
1654011540000|2022-05-31 15:39:00|42930.8|42910.8|42920.4|42900.4|42930.8|42910.8|42920.4|42900.4|6
1654011550000|2022-05-31 15:39:10|42921.4|42901.4|42928.9|42908.9|42928.9|42908.9|42921.4|42901.4|8
1654011560000|2022-05-31 15:39:20|42930.4|42910.4|42927.9|42907.9|42930.4|42910.4|42927.9|42907.9|3
1654011570000|2022-05-31 15:39:30|42930.4|42910.4|42935.4|42915.4|42935.4|42915.4|42930.4|42910.4|13
1654011580000|2022-05-31 15:39:40|42936.4|42916.4|42947.9|42927.9|42947.9|42927.9|42936.4|42916.4|3
1654011590000|2022-05-31 15:39:50|42950|42930|42955.4|42935.4|42955.4|42935.4|42950|42930|8
1654011600000|2022-05-31 15:40:00|||||||||4
1654011610000|2022-05-31 15:40:10|42954.3|42934.3|42955.4|42935.4|42955.4|42935.4|42954.3|42934.3|4
1654011620000|2022-05-31 15:40:20|42952.9|42932.9|42952.9|42932.9|42955.4|42935.4|42949.3|42929.3|12
1654011630000|2022-05-31 15:40:30|42951.8|42931.8|42950.4|42930.4|42951.8|42931.8|42950.4|42930.4|2
1654011640000|2022-05-31 15:40:40|42952.9|42932.9|42950.4|42930.4|42952.9|42932.9|42950.4|42930.4|7
1654011650000|2022-05-31 15:40:50|42951.4|42931.4|42955.4|42935.4|42955.4|42935.4|42951.4|42931.4|7
1654011660000|2022-05-31 15:41:00|42957.5|42937.5|42965.4|42945.4|42965.4|42945.4|42957.5|42937.5|5
1654011670000|2022-05-31 15:41:10|42967.9|42947.9|42963.9|42943.9|42967.9|42947.9|42962.9|42942.9|8
1654011680000|2022-05-31 15:41:20|42965.4|42945.4|42972.9|42952.9|42972.9|42952.9|42965.4|42945.4|12
1654011690000|2022-05-31 15:41:30|42975.4|42955.4|42975.4|42955.4|42975.4|42955.4|42975.4|42955.4|3
1654011700000|2022-05-31 15:41:40|42977.9|42957.9|42987.9|42967.9|42987.9|42967.9|42977.9|42957.9|13
1654011710000|2022-05-31 15:41:50|42986.8|42966.8|42980.4|42960.4|42986.8|42966.8|42980.4|42960.4|5
1654011720000|2022-05-31 15:42:00|42977.9|42957.9|42977.9|42957.9|42977.9|42957.9|42977.9|42957.9|4
1654011730000|2022-05-31 15:42:10|42976.8|42956.8|42972.9|42952.9|42976.8|42956.8|42972.9|42952.9|5
1654011740000|2022-05-31 15:42:20|42971.8|42951.8|42987.9|42967.9|42987.9|42967.9|42969.3|42949.3|16
1654011750000|2022-05-31 15:42:30|42986.8|42966.8|42987.9|42967.9|42987.9|42967.9|42983.9|42963.9|6
1654011760000|2022-05-31 15:42:40|||||||||7
1654011770000|2022-05-31 15:42:50|42981.8|42961.8|42983.9|42963.9|42983.9|42963.9|42977.9|42957.9|7
1654011780000|2022-05-31 15:43:00|42985.4|42965.4|42995.4|42975.4|42995.4|42975.4|42985.4|42965.4|8
1654011790000|2022-05-31 15:43:10|42997.9|42977.9|43007.9|42987.9|43007.9|42987.9|42997.9|42977.9|20
1654011800000|2022-05-31 15:43:20|43012.9|42992.9|43000.4|42980.4|43012.9|42992.9|42995.4|42975.4|13
1654011810000|2022-05-31 15:43:30|43001.8|42981.8|43002.9|42982.9|43005.4|42985.4|43000.4|42980.4|3
1654011820000|2022-05-31 15:43:40|43003.9|42983.9|43001.4|42981.4|43003.9|42983.9|42998.9|42978.9|3
1654011830000|2022-05-31 15:43:50|43002.9|42982.9|43000.4|42980.4|43005|42985|43000.4|42980.4|6
1654011840000|2022-05-31 15:44:00|42999.3|42979.3|42985.4|42965.4|43000.4|42980.4|42982.9|42962.9|14
1654011850000|2022-05-31 15:44:10|42984.3|42964.3|42980.4|42960.4|42984.3|42964.3|42980.4|42960.4|1
1654011860000|2022-05-31 15:44:20|42975.4|42955.4|42980.4|42960.4|42980.4|42960.4|42975.4|42955.4|2
1654011870000|2022-05-31 15:44:30|42975.4|42955.4|42981.4|42961.4|42981.4|42961.4|42975.4|42955.4|6
1654011880000|2022-05-31 15:44:40|42982.9|42962.9|42987.5|42967.5|42987.5|42967.5|42982.9|42962.9|9
1654011890000|2022-05-31 15:44:50|42983.9|42963.9|42988.9|42968.9|42988.9|42968.9|42983.9|42963.9|1
1654011900000|2022-05-31 15:45:00|42990|42970|42991.4|42971.4|42995.4|42975.4|42990|42970|8
1654011910000|2022-05-31 15:45:10|42990.4|42970.4|42987.9|42967.9|42990.4|42970.4|42987.9|42967.9|3
1654011920000|2022-05-31 15:45:20|42986.8|42966.8|42985.4|42965.4|42987.9|42967.9|42982.9|42962.9|9
1654011930000|2022-05-31 15:45:30|42984.3|42964.3|42978.9|42958.9|42984.3|42964.3|42977.5|42957.5|5
1654011940000|2022-05-31 15:45:40|42977.5|42957.5|42975.4|42955.4|42978.9|42958.9|42975.4|42955.4|1
1654011950000|2022-05-31 15:45:50|42973.9|42953.9|42975.4|42955.4|42975.4|42955.4|42973.9|42953.9|3
1654011960000|2022-05-31 15:46:00|42973.9|42953.9|42976.4|42956.4|42976.4|42956.4|42970.4|42950.4|15
1654011970000|2022-05-31 15:46:10|42975.4|42955.4|42980.4|42960.4|42980.4|42960.4|42975.4|42955.4|3
1654011980000|2022-05-31 15:46:20|42979.3|42959.3|42987.9|42967.9|42987.9|42967.9|42977.9|42957.9|16
1654011990000|2022-05-31 15:46:30|42990.4|42970.4|42997.9|42977.9|42998.9|42978.9|42990.4|42970.4|9
1654012000000|2022-05-31 15:46:40|42999.3|42979.3|43006.8|42986.8|43007.9|42987.9|42999.3|42979.3|13
1654012010000|2022-05-31 15:46:50|43005.4|42985.4|42997.9|42977.9|43005.4|42985.4|42997.9|42977.9|18
1654012020000|2022-05-31 15:47:00|42999.3|42979.3|42985.4|42965.4|42999.3|42979.3|42985.4|42965.4|8
1654012030000|2022-05-31 15:47:10|42983.3|42963.3|42982.9|42962.9|42983.3|42963.3|42981.8|42961.8|7
1654012040000|2022-05-31 15:47:20|42985.4|42965.4|42985.4|42965.4|42987.9|42967.9|42982.9|42962.9|8
1654012050000|2022-05-31 15:47:30|42984.3|42964.3|42976.4|42956.4|42984.3|42964.3|42976.4|42956.4|2
1654012060000|2022-05-31 15:47:40|42975.4|42955.4|42983.9|42963.9|42983.9|42963.9|42973.9|42953.9|13
1654012070000|2022-05-31 15:47:50|42985.4|42965.4|42997.9|42977.9|42997.9|42977.9|42985.4|42965.4|6
1654012080000|2022-05-31 15:48:00|42999.3|42979.3|42997.9|42977.9|42999.3|42979.3|42997.9|42977.9|0
1654012090000|2022-05-31 15:48:10|42999.3|42979.3|43002.9|42982.9|43002.9|42982.9|42997.9|42977.9|11
1654012100000|2022-05-31 15:48:20|43000.4|42980.4|43010.4|42990.4|43010.4|42990.4|43000.4|42980.4|2
1654012110000|2022-05-31 15:48:30|43011.4|42991.4|43010.4|42990.4|43012.9|42992.9|43010.4|42990.4|5
1654012120000|2022-05-31 15:48:40|43012.9|42992.9|43007.9|42987.9|43012.9|42992.9|43005.4|42985.4|4
1654012130000|2022-05-31 15:48:50|43006.8|42986.8|42998.9|42978.9|43007.9|42987.9|42998.9|42978.9|15
1654012140000|2022-05-31 15:49:00|42993.9|42973.9|42990.4|42970.4|42995.4|42975.4|42990.4|42970.4|2
1654012150000|2022-05-31 15:49:10|42987.9|42967.9|42980.4|42960.4|42987.9|42967.9|42980.4|42960.4|0
1654012160000|2022-05-31 15:49:20|42981.4|42961.4|42972.9|42952.9|42982.9|42962.9|42972.9|42952.9|14
1654012170000|2022-05-31 15:49:30|42971.8|42951.8|42975.4|42955.4|42975.4|42955.4|42970.4|42950.4|4
1654012180000|2022-05-31 15:49:40|42974.3|42954.3|42970.4|42950.4|42974.3|42954.3|42969.3|42949.3|7
1654012190000|2022-05-31 15:49:50|42974|42954|42979|42959|42979|42959|42974|42954|6
1654012200000|2022-05-31 15:50:00|42977.9|42957.9|42991.8|42971.8|42991.8|42971.8|42977.9|42957.9|19
1654012210000|2022-05-31 15:50:10|42989|42969|42992.9|42972.9|42992.9|42972.9|42987.9|42967.9|6
1654012220000|2022-05-31 15:50:20|42995.4|42975.4|42995.4|42975.4|42995.4|42975.4|42995.4|42975.4|2
1654012230000|2022-05-31 15:50:30|42997.9|42977.9|43001.5|42981.5|43001.5|42981.5|42997.9|42977.9|10
1654012240000|2022-05-31 15:50:40|||||||||9
1654012250000|2022-05-31 15:50:50|43004|42984|43004|42984|43004|42984|43004|42984|4
1654012260000|2022-05-31 15:51:00|43006.5|42986.5|43009|42989|43011.5|42991.5|43006.5|42986.5|17
1654012270000|2022-05-31 15:51:10|43010.4|42990.4|43007.9|42987.9|43010.4|42990.4|43007.9|42987.9|2
1654012280000|2022-05-31 15:51:20|43009|42989|43009|42989|43009|42989|43007.9|42987.9|4
1654012290000|2022-05-31 15:51:30|43010|42990|43017.9|42997.9|43019|42999|43009|42989|7
1654012300000|2022-05-31 15:51:40|43019.3|42999.3|43017.9|42997.9|43020.4|43000.4|43017.9|42997.9|5
1654012310000|2022-05-31 15:51:50|43019|42999|43024|43004|43024|43004|43019|42999|9
1654012320000|2022-05-31 15:52:00|43020.4|43000.4|43019|42999|43020.4|43000.4|43019|42999|2
1654012330000|2022-05-31 15:52:10|43017.5|42997.5|43019|42999|43019|42999|43016.1|42996.1|0
1654012340000|2022-05-31 15:52:20|43017.5|42997.5|43014|42994|43017.5|42997.5|43010.4|42990.4|10
1654012350000|2022-05-31 15:52:30|43010.4|42990.4|43009.3|42989.3|43010.4|42990.4|43009.3|42989.3|4
1654012360000|2022-05-31 15:52:40|43008.3|42988.3|43000.4|42980.4|43008.3|42988.3|43000.4|42980.4|6
1654012370000|2022-05-31 15:52:50|42997.9|42977.9|43000.4|42980.4|43000.4|42980.4|42996.5|42976.5|5
1654012380000|2022-05-31 15:53:00|43001.5|42981.5|43007.9|42987.9|43007.9|42987.9|43001.5|42981.5|6
1654012390000|2022-05-31 15:53:10|43010.4|42990.4|43006.8|42986.8|43010.4|42990.4|43006.8|42986.8|7
1654012400000|2022-05-31 15:53:20|43003.3|42983.3|43005.4|42985.4|43005.4|42985.4|43002.9|42982.9|10
1654012410000|2022-05-31 15:53:30|43007.9|42987.9|43010.4|42990.4|43010.4|42990.4|43007.9|42987.9|3
1654012420000|2022-05-31 15:53:40|43011.5|42991.5|43017.5|42997.5|43017.5|42997.5|43010.4|42990.4|9
1654012430000|2022-05-31 15:53:50|43020.4|43000.4|43027.5|43007.5|43027.5|43007.5|43020.4|43000.4|5
1654012440000|2022-05-31 15:54:00|43029|43009|43035.4|43015.4|43035.4|43015.4|43029|43009|23
1654012450000|2022-05-31 15:54:10|43032.9|43012.9|43044|43024|43044|43024|43032.9|43012.9|9
1654012460000|2022-05-31 15:54:20|43050|43030|43050.4|43030.4|43052.5|43032.5|43050|43030|12
1654012470000|2022-05-31 15:54:30|43051.8|43031.8|43052.9|43032.9|43052.9|43032.9|43047.9|43027.9|8
1654012480000|2022-05-31 15:54:40|43055.4|43035.4|43066.8|43046.8|43072.9|43052.9|43055.4|43035.4|29
1654012490000|2022-05-31 15:54:50|43065.4|43045.4|43071.8|43051.8|43071.8|43051.8|43065.4|43045.4|5
1654012500000|2022-05-31 15:55:00|43072.9|43052.9|43075|43055|43075|43055|43072.9|43052.9|13
1654012510000|2022-05-31 15:55:10|43074|43054|43074|43054|43075.4|43055.4|43074|43054|5
1654012520000|2022-05-31 15:55:20|43077.9|43057.9|43079|43059|43080.4|43060.4|43077.9|43057.9|4
1654012530000|2022-05-31 15:55:30|43077.9|43057.9|43079.3|43059.3|43082.9|43062.9|43077.9|43057.9|15
1654012540000|2022-05-31 15:55:40|43078.3|43058.3|43079.3|43059.3|43079.3|43059.3|43078.3|43058.3|9
1654012550000|2022-05-31 15:55:50|43078.3|43058.3|43079.3|43059.3|43079.3|43059.3|43078.3|43058.3|1
1654012560000|2022-05-31 15:56:00|43077.2|43057.2|43072.9|43052.9|43077.2|43057.2|43070.4|43050.4|18
1654012570000|2022-05-31 15:56:10|43071.8|43051.8|43070.4|43050.4|43071.8|43051.8|43070.4|43050.4|10
1654012580000|2022-05-31 15:56:20|43071.5|43051.5|43065.8|43045.8|43072.9|43052.9|43065.8|43045.8|28
1654012590000|2022-05-31 15:56:30|43066.8|43046.8|43067.9|43047.9|43067.9|43047.9|43066.8|43046.8|3
1654012600000|2022-05-31 15:56:40|43069|43049|43066.8|43046.8|43070.4|43050.4|43066.8|43046.8|2
1654012610000|2022-05-31 15:56:50|43065.4|43045.4|43065.4|43045.4|43066.8|43046.8|43065.4|43045.4|3
1654012620000|2022-05-31 15:57:00|43064.3|43044.3|43072.5|43052.5|43072.5|43052.5|43064.3|43044.3|130
1654012630000|2022-05-31 15:57:10|||||||||2
1654012640000|2022-05-31 15:57:20|43074|43054|43075.4|43055.4|43076.5|43056.5|43074|43054|4
1654012650000|2022-05-31 15:57:30|43074|43054|43070.4|43050.4|43075.4|43055.4|43070.4|43050.4|3
1654012660000|2022-05-31 15:57:40|43069.3|43049.3|43069.3|43049.3|43069.3|43049.3|43069.3|43049.3|4
1654012670000|2022-05-31 15:57:50|43066.8|43046.8|43046.5|43026.5|43066.8|43046.8|43046.5|43026.5|51
1654012680000|2022-05-31 15:58:00|43047.9|43027.9|43050.4|43030.4|43051.5|43031.5|43044|43024|14
1654012690000|2022-05-31 15:58:10|43049.3|43029.3|43050.4|43030.4|43050.4|43030.4|43047.9|43027.9|4
1654012700000|2022-05-31 15:58:20|43056.8|43036.8|43076.8|43056.8|43076.8|43056.8|43056.8|43036.8|22
1654012710000|2022-05-31 15:58:30|43078.3|43058.3|43080.4|43060.4|43080.4|43060.4|43078.3|43058.3|2
1654012720000|2022-05-31 15:58:40|43081.5|43061.5|43085.4|43065.4|43085.4|43065.4|43081.5|43061.5|0
1654012730000|2022-05-31 15:58:50|43086.5|43066.5|43102.9|43082.9|43106.8|43086.8|43086.5|43066.5|33
1654012740000|2022-05-31 15:59:00|43104|43084|43104|43084|43104|43084|43101.8|43081.8|4
1654012750000|2022-05-31 15:59:10|43102.9|43082.9|43106.8|43086.8|43106.8|43086.8|43102.9|43082.9|1
1654012760000|2022-05-31 15:59:20|43105.4|43085.4|43102.9|43082.9|43106.8|43086.8|43102.9|43082.9|9
1654012770000|2022-05-31 15:59:30|43097.9|43077.9|43091.8|43071.8|43097.9|43077.9|43091.8|43071.8|5
1654012780000|2022-05-31 15:59:40|43090.8|43070.8|43089|43069|43090.8|43070.8|43085.4|43065.4|16
1654012790000|2022-05-31 15:59:50|43091.8|43071.8|43091.8|43071.8|43092.9|43072.9|43090.4|43070.4|9
1654012800000|2022-05-31 16:00:00|43090.4|43070.4|43082.9|43062.9|43091.8|43071.8|43080.4|43060.4|5
1654012810000|2022-05-31 16:00:10|43084.3|43064.3|43086.8|43066.8|43086.8|43066.8|43084.3|43064.3|5
1654012820000|2022-05-31 16:00:20|43087.9|43067.9|43080.4|43060.4|43087.9|43067.9|43080.4|43060.4|9
1654012830000|2022-05-31 16:00:30|43079.3|43059.3|43066.8|43046.8|43079.3|43059.3|43066.8|43046.8|5
1654012840000|2022-05-31 16:00:40|43067.9|43047.9|43064|43044|43067.9|43047.9|43062.9|43042.9|9
1654012850000|2022-05-31 16:00:50|43067.9|43047.9|43067.9|43047.9|43067.9|43047.9|43067.9|43047.9|3
1654012860000|2022-05-31 16:01:00|43070.4|43050.4|43072.9|43052.9|43072.9|43052.9|43070.4|43050.4|9
1654012870000|2022-05-31 16:01:10|43071.8|43051.8|43080.4|43060.4|43080.4|43060.4|43071.8|43051.8|7
1654012880000|2022-05-31 16:01:20|43081.5|43061.5|43075.4|43055.4|43085.4|43065.4|43072.9|43052.9|25
1654012890000|2022-05-31 16:01:30|43076.5|43056.5|43072.9|43052.9|43077.9|43057.9|43072.9|43052.9|5
1654012900000|2022-05-31 16:01:40|43071.5|43051.5|43070.4|43050.4|43075.4|43055.4|43066.8|43046.8|8
1654012910000|2022-05-31 16:01:50|43071.5|43051.5|43067.9|43047.9|43072.9|43052.9|43067.9|43047.9|8
1654012920000|2022-05-31 16:02:00|43065.4|43045.4|43066.8|43046.8|43066.8|43046.8|43064|43044|5
1654012930000|2022-05-31 16:02:10|43065.4|43045.4|43064|43044|43065.4|43045.4|43064|43044|3
1654012940000|2022-05-31 16:02:20|43064.3|43044.3|43062.9|43042.9|43064.3|43044.3|43062.9|43042.9|8
1654012950000|2022-05-31 16:02:30|43061.8|43041.8|43059.3|43039.3|43061.8|43041.8|43059.3|43039.3|6
1654012960000|2022-05-31 16:02:40|43060.4|43040.4|43060.4|43040.4|43060.4|43040.4|43059.3|43039.3|4
1654012970000|2022-05-31 16:02:50|43059.3|43039.3|43059.3|43039.3|43059.3|43039.3|43059.3|43039.3|0
1654012980000|2022-05-31 16:03:00|43062.9|43042.9|43062.9|43042.9|43062.9|43042.9|43062.9|43042.9|8
1654012990000|2022-05-31 16:03:10|43067.9|43047.9|43072.9|43052.9|43072.9|43052.9|43067.9|43047.9|28
1654013000000|2022-05-31 16:03:20|43071.8|43051.8|43070.4|43050.4|43071.8|43051.8|43070.4|43050.4|0
1654013020000|2022-05-31 16:03:40|43074|43054|43075.4|43055.4|43075.4|43055.4|43074|43054|3
1654013030000|2022-05-31 16:03:50|43090.4|43070.4|43092.9|43072.9|43092.9|43072.9|43090.4|43070.4|27
1654013040000|2022-05-31 16:04:00|43095.4|43075.4|43090.4|43070.4|43095.4|43075.4|43090.4|43070.4|16
1654013050000|2022-05-31 16:04:10|43089.3|43069.3|43085.4|43065.4|43089.3|43069.3|43085.4|43065.4|4
1654013060000|2022-05-31 16:04:20|43082.9|43062.9|43080.4|43060.4|43082.9|43062.9|43080.4|43060.4|0
1654013070000|2022-05-31 16:04:30|||||||||4
1654013080000|2022-05-31 16:04:40|43079.3|43059.3|43082.9|43062.9|43082.9|43062.9|43077.9|43057.9|1
1654013090000|2022-05-31 16:04:50|43086.8|43066.8|43090.4|43070.4|43090.4|43070.4|43086.8|43066.8|6
1654013100000|2022-05-31 16:05:00|43094|43074|43091.8|43071.8|43095.4|43075.4|43091.8|43071.8|13
1654013110000|2022-05-31 16:05:10|43090.8|43070.8|43081.5|43061.5|43090.8|43070.8|43081.5|43061.5|2
1654013120000|2022-05-31 16:05:20|43081.8|43061.8|43070.4|43050.4|43081.8|43061.8|43070.4|43050.4|9
1654013130000|2022-05-31 16:05:30|43071.5|43051.5|43075.4|43055.4|43075.4|43055.4|43070.4|43050.4|3
1654013140000|2022-05-31 16:05:40|43076.8|43056.8|43085.4|43065.4|43085.4|43065.4|43076.8|43056.8|8
1654013150000|2022-05-31 16:05:50|43084.3|43064.3|43082.9|43062.9|43084.3|43064.3|43082.9|43062.9|2
1654013160000|2022-05-31 16:06:00|43087.9|43067.9|43085.4|43065.4|43087.9|43067.9|43084|43064|4
1654013180000|2022-05-31 16:06:20|||||||||3
1654013190000|2022-05-31 16:06:30|||||||||2
1654013200000|2022-05-31 16:06:40|||||||||1
1654013210000|2022-05-31 16:06:50|43092.9|43072.9|43100.4|43080.4|43100.4|43080.4|43090.4|43070.4|15
1654013220000|2022-05-31 16:07:00|43099|43079|43092.5|43072.5|43102.9|43082.9|43092.5|43072.5|13
1654013230000|2022-05-31 16:07:10|43089.3|43069.3|43086.5|43066.5|43089.3|43069.3|43086.5|43066.5|8
1654013240000|2022-05-31 16:07:20|43087.9|43067.9|43085|43065|43087.9|43067.9|43085|43065|1
1654013250000|2022-05-31 16:07:30|43084|43064|43080.4|43060.4|43084|43064|43080.4|43060.4|5
1654013260000|2022-05-31 16:07:40|43077.9|43057.9|43074|43054|43077.9|43057.9|43074|43054|2
1654013270000|2022-05-31 16:07:50|43072.9|43052.9|43064|43044|43072.9|43052.9|43064|43044|10
1654013280000|2022-05-31 16:08:00|43062.9|43042.9|43057.9|43037.9|43062.9|43042.9|43057.9|43037.9|3
1654013290000|2022-05-31 16:08:10|43055.4|43035.4|43051.8|43031.8|43055.4|43035.4|43051.8|43031.8|9
1654013300000|2022-05-31 16:08:20|43054.3|43034.3|43054.3|43034.3|43054.3|43034.3|43054.3|43034.3|0
1654013310000|2022-05-31 16:08:30|43052.9|43032.9|43052.9|43032.9|43056.5|43036.5|43052.9|43032.9|14
1654013320000|2022-05-31 16:08:40|43051.8|43031.8|43047.9|43027.9|43051.8|43031.8|43047.9|43027.9|3
1654013330000|2022-05-31 16:08:50|43045.8|43025.8|43046.8|43026.8|43046.8|43026.8|43045.8|43025.8|11
1654013340000|2022-05-31 16:09:00|43049|43029|43049|43029|43049|43029|43049|43029|8
1654013350000|2022-05-31 16:09:10|43050|43030|43049|43029|43050|43030|43049|43029|0
1654013360000|2022-05-31 16:09:20|43050|43030|43052.9|43032.9|43055.4|43035.4|43050|43030|5
1654013370000|2022-05-31 16:09:30|43051.8|43031.8|43047.9|43027.9|43052.9|43032.9|43045.4|43025.4|3
1654013380000|2022-05-31 16:09:40|43049.3|43029.3|43049.3|43029.3|43052.2|43032.2|43049.3|43029.3|5
1654013390000|2022-05-31 16:09:50|43051.8|43031.8|43051.8|43031.8|43051.8|43031.8|43049.3|43029.3|0
1654013400000|2022-05-31 16:10:00|43049.3|43029.3|43052.9|43032.9|43052.9|43032.9|43049.3|43029.3|10
1654013410000|2022-05-31 16:10:10|43047.9|43027.9|43052.9|43032.9|43052.9|43032.9|43047.9|43027.9|4
1654013420000|2022-05-31 16:10:20|43050.4|43030.4|43050.4|43030.4|43050.4|43030.4|43050.4|43030.4|1
1654013430000|2022-05-31 16:10:30|||||||||1
1654013440000|2022-05-31 16:10:40|43052.9|43032.9|43061.5|43041.5|43061.5|43041.5|43052.9|43032.9|11
1654013450000|2022-05-31 16:10:50|43059|43039|43057.9|43037.9|43062.9|43042.9|43057.9|43037.9|7
1654013460000|2022-05-31 16:11:00|43060.4|43040.4|43066.9|43046.9|43066.9|43046.9|43060.4|43040.4|3
1654013470000|2022-05-31 16:11:10|43067.9|43047.9|43071.9|43051.9|43075.4|43055.4|43067.9|43047.9|1
1654013480000|2022-05-31 16:11:20|43072.9|43052.9|43077.9|43057.9|43077.9|43057.9|43072.9|43052.9|2
1654013490000|2022-05-31 16:11:30|43079|43059|43086.9|43066.9|43087.9|43067.9|43079|43059|4
1654013500000|2022-05-31 16:11:40|43089.4|43069.4|43087.9|43067.9|43090.4|43070.4|43087.9|43067.9|10
1654013510000|2022-05-31 16:11:50|||||||||1
1654013520000|2022-05-31 16:12:00|43086.5|43066.5|43085.4|43065.4|43089|43069|43085.4|43065.4|0
1654013530000|2022-05-31 16:12:10|43082.9|43062.9|43082.9|43062.9|43084|43064|43082.9|43062.9|5
1654013540000|2022-05-31 16:12:20|43084|43064|43084|43064|43084|43064|43084|43064|2
1654013550000|2022-05-31 16:12:30|43082.9|43062.9|43082.9|43062.9|43082.9|43062.9|43082.9|43062.9|7
1654013560000|2022-05-31 16:12:40|43081.9|43061.9|43080.4|43060.4|43081.9|43061.9|43080.4|43060.4|0
1654013570000|2022-05-31 16:12:50|43079|43059|43077.9|43057.9|43079|43059|43077.9|43057.9|3
1654013580000|2022-05-31 16:13:00|43076.9|43056.9|43075.4|43055.4|43077.9|43057.9|43075.4|43055.4|4
1654013590000|2022-05-31 16:13:10|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|1
1654013600000|2022-05-31 16:13:20|43075.4|43055.4|43075.4|43055.4|43075.4|43055.4|43074.4|43054.4|1
1654013610000|2022-05-31 16:13:30|43074.4|43054.4|43071.9|43051.9|43074.4|43054.4|43071.9|43051.9|3
1654013620000|2022-05-31 16:13:40|43073.3|43053.3|43075.4|43055.4|43075.4|43055.4|43071.9|43051.9|4
1654013640000|2022-05-31 16:14:00|43072.9|43052.9|43072.9|43052.9|43072.9|43052.9|43072.9|43052.9|2
1654013650000|2022-05-31 16:14:10|43074|43054|43072.9|43052.9|43074|43054|43072.9|43052.9|0
1654013660000|2022-05-31 16:14:20|43071.9|43051.9|43070.4|43050.4|43071.9|43051.9|43070.4|43050.4|0
1654013670000|2022-05-31 16:14:30|43071.9|43051.9|43060.4|43040.4|43071.9|43051.9|43060.4|43040.4|5
1654013680000|2022-05-31 16:14:40|43059.4|43039.4|43059.4|43039.4|43060.4|43040.4|43059.4|43039.4|4
1654013690000|2022-05-31 16:14:50|43057.9|43037.9|43055.4|43035.4|43057.9|43037.9|43055.4|43035.4|2
1654013700000|2022-05-31 16:15:00|43057.9|43037.9|43051.9|43031.9|43057.9|43037.9|43051.9|43031.9|5
1654013710000|2022-05-31 16:15:10|43050.4|43030.4|43052.9|43032.9|43052.9|43032.9|43050.4|43030.4|1
1654013720000|2022-05-31 16:15:20|43055|43035|43062.9|43042.9|43062.9|43042.9|43055|43035|11
1654013730000|2022-05-31 16:15:30|43064.4|43044.4|43061.9|43041.9|43064.4|43044.4|43061.9|43041.9|1
1654013740000|2022-05-31 16:15:40|43063.3|43043.3|43060.4|43040.4|43063.3|43043.3|43060.4|43040.4|0
1654013750000|2022-05-31 16:15:50|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|5
1654013760000|2022-05-31 16:16:00|43060.4|43040.4|43062.9|43042.9|43065.4|43045.4|43060.4|43040.4|5
1654013770000|2022-05-31 16:16:10|43064|43044|43066.9|43046.9|43066.9|43046.9|43064|43044|2
1654013780000|2022-05-31 16:16:20|43065.4|43045.4|43062.9|43042.9|43065.4|43045.4|43062.9|43042.9|1
1654013790000|2022-05-31 16:16:30|43064|43044|43050.4|43030.4|43066.9|43046.9|43050.4|43030.4|8
1654013800000|2022-05-31 16:16:40|43051.5|43031.5|43051.5|43031.5|43051.5|43031.5|43049.4|43029.4|7
1654013810000|2022-05-31 16:16:50|43051.9|43031.9|43050.4|43030.4|43052.9|43032.9|43050.4|43030.4|3
1654013820000|2022-05-31 16:17:00|43051.5|43031.5|43050.4|43030.4|43052.9|43032.9|43050.4|43030.4|4
1654013830000|2022-05-31 16:17:10|43051.5|43031.5|43050.4|43030.4|43052.9|43032.9|43050.4|43030.4|0
1654013840000|2022-05-31 16:17:20|43051.5|43031.5|43050.4|43030.4|43052.9|43032.9|43050.4|43030.4|1
1654013850000|2022-05-31 16:17:30|43049|43029|43050.4|43030.4|43050.4|43030.4|43049|43029|2
1654013860000|2022-05-31 16:17:40|43047.9|43027.9|43051.9|43031.9|43051.9|43031.9|43047.9|43027.9|2
1654013870000|2022-05-31 16:17:50|43050.4|43030.4|43055.4|43035.4|43055.4|43035.4|43050.4|43030.4|2
1654013880000|2022-05-31 16:18:00|43054.4|43034.4|43051.9|43031.9|43055.4|43035.4|43050.4|43030.4|5
1654013890000|2022-05-31 16:18:10|43050.4|43030.4|43049.4|43029.4|43050.4|43030.4|43049.4|43029.4|4
1654013900000|2022-05-31 16:18:20|43050.4|43030.4|43050.4|43030.4|43050.4|43030.4|43050.4|43030.4|3
1654013920000|2022-05-31 16:18:40|||||||||1
1654013930000|2022-05-31 16:18:50|43047.9|43027.9|43047.9|43027.9|43051.9|43031.9|43047.9|43027.9|1
1654013940000|2022-05-31 16:19:00|43046.5|43026.5|43047.9|43027.9|43047.9|43027.9|43045.4|43025.4|2
1654013950000|2022-05-31 16:19:10|43046.9|43026.9|43047.9|43027.9|43047.9|43027.9|43045.4|43025.4|0
1654013960000|2022-05-31 16:19:20|43049.4|43029.4|43052.5|43032.5|43052.5|43032.5|43049.4|43029.4|4
1654013970000|2022-05-31 16:19:30|43051.5|43031.5|43051.5|43031.5|43051.5|43031.5|43051.5|43031.5|2
1654013980000|2022-05-31 16:19:40|43050.4|43030.4|43051.9|43031.9|43051.9|43031.9|43050.4|43030.4|2
1654014000000|2022-05-31 16:20:00|43052.9|43032.9|43052.9|43032.9|43052.9|43032.9|43050.4|43030.4|0
1654014010000|2022-05-31 16:20:10|43051.5|43031.5|43047.9|43027.9|43052.9|43032.9|43047.9|43027.9|5
1654014020000|2022-05-31 16:20:20|||||||||1
1654014040000|2022-05-31 16:20:40|43049.4|43029.4|43054|43034|43054|43034|43049.4|43029.4|11
1654014050000|2022-05-31 16:20:50|43052.9|43032.9|43057.9|43037.9|43059.4|43039.4|43052.9|43032.9|6
1654014060000|2022-05-31 16:21:00|43060.4|43040.4|43051.9|43031.9|43062.9|43042.9|43051.9|43031.9|7
1654014070000|2022-05-31 16:21:10|43050.4|43030.4|43045.4|43025.4|43051.9|43031.9|43045.4|43025.4|4
1654014080000|2022-05-31 16:21:20|43046.5|43026.5|43047.9|43027.9|43049.4|43029.4|43046.5|43026.5|7
1654014090000|2022-05-31 16:21:30|43046.9|43026.9|43047.9|43027.9|43047.9|43027.9|43045.4|43025.4|6
1654014100000|2022-05-31 16:21:40|43049|43029|43045.4|43025.4|43049|43029|43045.4|43025.4|11
1654014110000|2022-05-31 16:21:50|43046.5|43026.5|43045.4|43025.4|43047.9|43027.9|43044|43024|0
1654014120000|2022-05-31 16:22:00|43042.9|43022.9|43040.4|43020.4|43042.9|43022.9|43037.9|43017.9|9
1654014130000|2022-05-31 16:22:10|43039.4|43019.4|43035.4|43015.4|43040.4|43020.4|43035.4|43015.4|3
1654014140000|2022-05-31 16:22:20|43036.9|43016.9|43037.9|43017.9|43037.9|43017.9|43036.9|43016.9|3
1654014150000|2022-05-31 16:22:30|43035.4|43015.4|43035.4|43015.4|43035.4|43015.4|43035.4|43015.4|4
1654014160000|2022-05-31 16:22:40|43036.5|43016.5|43042.9|43022.9|43042.9|43022.9|43036.5|43016.5|5
1654014170000|2022-05-31 16:22:50|||||||||3
1654014180000|2022-05-31 16:23:00|43044|43024|43042.9|43022.9|43044|43024|43042.9|43022.9|11
1654014190000|2022-05-31 16:23:10|43041.9|43021.9|43040.4|43020.4|43041.9|43021.9|43040.4|43020.4|2
1654014200000|2022-05-31 16:23:20|43039.4|43019.4|43039|43019|43039.4|43019.4|43037.9|43017.9|1
1654014210000|2022-05-31 16:23:30|43041.9|43021.9|43037.9|43017.9|43041.9|43021.9|43037.9|43017.9|0
1654014220000|2022-05-31 16:23:40|43039|43019|43040.4|43020.4|43040.4|43020.4|43039|43019|3
1654014230000|2022-05-31 16:23:50|43039|43019|43041.5|43021.5|43041.5|43021.5|43039|43019|1
1654014240000|2022-05-31 16:24:00|||||||||3
1654014250000|2022-05-31 16:24:10|43040.4|43020.4|43040.4|43020.4|43040.4|43020.4|43039|43019|2
1654014260000|2022-05-31 16:24:20|43039|43019|43039|43019|43039|43019|43039|43019|0
1654014270000|2022-05-31 16:24:30|43040.4|43020.4|43040.4|43020.4|43040.4|43020.4|43040.4|43020.4|1
1654014280000|2022-05-31 16:24:40|43041.5|43021.5|43042.9|43022.9|43042.9|43022.9|43041.5|43021.5|6
1654014300000|2022-05-31 16:25:00|43044|43024|43052.9|43032.9|43052.9|43032.9|43044|43024|10
1654014310000|2022-05-31 16:25:10|43054|43034|43052.9|43032.9|43054|43034|43052.9|43032.9|2
1654014320000|2022-05-31 16:25:20|43054|43034|43052.9|43032.9|43054|43034|43052.9|43032.9|6
1654014330000|2022-05-31 16:25:30|43054|43034|43054|43034|43054|43034|43054|43034|3
1654014340000|2022-05-31 16:25:40|43056.5|43036.5|43057.9|43037.9|43057.9|43037.9|43056.5|43036.5|2
1654014360000|2022-05-31 16:26:00|||||||||4
1654014370000|2022-05-31 16:26:10|43059|43039|43067.9|43047.9|43067.9|43047.9|43059|43039|14
1654014380000|2022-05-31 16:26:20|43066.5|43046.5|43065|43045|43066.5|43046.5|43064|43044|2
1654014390000|2022-05-31 16:26:30|43066.5|43046.5|43067.9|43047.9|43067.9|43047.9|43066.5|43046.5|0
1654014400000|2022-05-31 16:26:40|43066.9|43046.9|43067.9|43047.9|43067.9|43047.9|43064|43044|8
1654014410000|2022-05-31 16:26:50|||||||||2
1654014420000|2022-05-31 16:27:00|43071.9|43051.9|43072.9|43052.9|43072.9|43052.9|43071.9|43051.9|6
1654014430000|2022-05-31 16:27:10|43076.9|43056.9|43082.9|43062.9|43082.9|43062.9|43076.9|43056.9|7
1654014440000|2022-05-31 16:27:20|||||||||5
1654014450000|2022-05-31 16:27:30|43081.5|43061.5|43076.5|43056.5|43081.5|43061.5|43076.5|43056.5|7
1654014460000|2022-05-31 16:27:40|43077.9|43057.9|43072.9|43052.9|43077.9|43057.9|43072.9|43052.9|21
1654014470000|2022-05-31 16:27:50|43074|43054|43072.9|43052.9|43075.4|43055.4|43072.9|43052.9|1
1654014480000|2022-05-31 16:28:00|43067.9|43047.9|43060.4|43040.4|43067.9|43047.9|43057.9|43037.9|19
1654014490000|2022-05-31 16:28:10|43059.4|43039.4|43057.9|43037.9|43060.8|43040.8|43057.9|43037.9|9
1654014500000|2022-05-31 16:28:20|43056.9|43036.9|43057.9|43037.9|43057.9|43037.9|43056.9|43036.9|1
1654014510000|2022-05-31 16:28:30|43056.9|43036.9|43055.4|43035.4|43056.9|43036.9|43052.9|43032.9|2
1654014520000|2022-05-31 16:28:40|43056.5|43036.5|43056.9|43036.9|43057.9|43037.9|43056.5|43036.5|3
1654014530000|2022-05-31 16:28:50|43057.9|43037.9|43057.9|43037.9|43057.9|43037.9|43057.9|43037.9|3
1654014540000|2022-05-31 16:29:00|43056.9|43036.9|43059|43039|43061.9|43041.9|43056.9|43036.9|6
1654014550000|2022-05-31 16:29:10|||||||||2
1654014560000|2022-05-31 16:29:20|43057.9|43037.9|43049|43029|43057.9|43037.9|43049|43029|14
1654014570000|2022-05-31 16:29:30|43047.5|43027.5|43047.9|43027.9|43049.4|43029.4|43046.5|43026.5|29
1654014590000|2022-05-31 16:29:50|43050.4|43030.4|43052.9|43032.9|43054.4|43034.4|43050.4|43030.4|8
1654014600000|2022-05-31 16:30:00|43051.5|43031.5|43050.4|43030.4|43052.9|43032.9|43047.9|43027.9|18
1654014610000|2022-05-31 16:30:10|43049.4|43029.4|43050.4|43030.4|43051.9|43031.9|43046.9|43026.9|5
1654014620000|2022-05-31 16:30:20|43049|43029|43052.9|43032.9|43052.9|43032.9|43049|43029|2
1654014630000|2022-05-31 16:30:30|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|43050.4|43030.4|0
1654014640000|2022-05-31 16:30:40|43052.9|43032.9|43051.9|43031.9|43052.9|43032.9|43050.4|43030.4|3
1654014650000|2022-05-31 16:30:50|43050.8|43030.8|43047.9|43027.9|43050.8|43030.8|43047.9|43027.9|2
1654014660000|2022-05-31 16:31:00|43050.8|43030.8|43052.9|43032.9|43052.9|43032.9|43050.4|43030.4|5
1654014670000|2022-05-31 16:31:10|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|7
1654014680000|2022-05-31 16:31:20|43052.9|43032.9|43052.9|43032.9|43052.9|43032.9|43052.9|43032.9|4
1654014690000|2022-05-31 16:31:30|43055|43035|43057.9|43037.9|43057.9|43037.9|43055|43035|5
1654014700000|2022-05-31 16:31:40|43056.9|43036.9|43055.4|43035.4|43057.9|43037.9|43055.4|43035.4|1
1654014710000|2022-05-31 16:31:50|43054.4|43034.4|43055.4|43035.4|43055.4|43035.4|43054|43034|1
1654014720000|2022-05-31 16:32:00|43056.5|43036.5|43057.9|43037.9|43057.9|43037.9|43056.5|43036.5|1
1654014730000|2022-05-31 16:32:10|||||||||8
1654014740000|2022-05-31 16:32:20|43059|43039|43061.5|43041.5|43061.5|43041.5|43059|43039|10
1654014750000|2022-05-31 16:32:30|43065.4|43045.4|43067.9|43047.9|43067.9|43047.9|43065.4|43045.4|3
1654014760000|2022-05-31 16:32:40|43065.1|43045.1|43065.4|43045.4|43065.4|43045.4|43062.9|43042.9|10
1654014770000|2022-05-31 16:32:50|43066.5|43046.5|43075.8|43055.8|43075.8|43055.8|43066.5|43046.5|13
1654014780000|2022-05-31 16:33:00|43074.4|43054.4|43072.9|43052.9|43075.8|43055.8|43072.9|43052.9|2
1654014800000|2022-05-31 16:33:20|43071.9|43051.9|43071.9|43051.9|43071.9|43051.9|43071.9|43051.9|3
1654014810000|2022-05-31 16:33:30|43070.8|43050.8|43069.4|43049.4|43070.8|43050.8|43069.4|43049.4|1
1654014820000|2022-05-31 16:33:40|43067.9|43047.9|43066.9|43046.9|43069.4|43049.4|43066.9|43046.9|3
1654014830000|2022-05-31 16:33:50|43067.9|43047.9|43070.4|43050.4|43070.4|43050.4|43067.9|43047.9|11
1654014840000|2022-05-31 16:34:00|43071.5|43051.5|43072.9|43052.9|43076.9|43056.9|43071.5|43051.5|5
1654014850000|2022-05-31 16:34:10|43071.9|43051.9|43071.9|43051.9|43071.9|43051.9|43071.9|43051.9|0
1654014860000|2022-05-31 16:34:20|43069.4|43049.4|43064.4|43044.4|43069.4|43049.4|43064.4|43044.4|12
1654014870000|2022-05-31 16:34:30|43062.9|43042.9|43062.9|43042.9|43062.9|43042.9|43062.9|43042.9|1
1654014880000|2022-05-31 16:34:40|43061.9|43041.9|43064|43044|43064|43044|43060.4|43040.4|3
1654014890000|2022-05-31 16:34:50|43065.4|43045.4|43065.4|43045.4|43067.9|43047.9|43065.4|43045.4|8
1654014900000|2022-05-31 16:35:00|43066.5|43046.5|43081.5|43061.5|43081.5|43061.5|43066.5|43046.5|30
1654014910000|2022-05-31 16:35:10|43084|43064|43096.5|43076.5|43096.5|43076.5|43084|43064|16
1654014920000|2022-05-31 16:35:20|43100.4|43080.4|43101.5|43081.5|43101.5|43081.5|43097.9|43077.9|4
1654014930000|2022-05-31 16:35:30|43102.9|43082.9|43109|43089|43112.9|43092.9|43102.9|43082.9|35
1654014940000|2022-05-31 16:35:40|43110.4|43090.4|43111.5|43091.5|43111.5|43091.5|43110.4|43090.4|2
1654014950000|2022-05-31 16:35:50|43112.9|43092.9|43119|43099|43119|43099|43112.9|43092.9|5
1654014960000|2022-05-31 16:36:00|43120.4|43100.4|43116.5|43096.5|43122.9|43102.9|43116.5|43096.5|17
1654014970000|2022-05-31 16:36:10|43117.6|43097.6|43109|43089|43119|43099|43109|43089|13
1654014980000|2022-05-31 16:36:20|43107.9|43087.9|43112.9|43092.9|43112.9|43092.9|43107.9|43087.9|5
1654014990000|2022-05-31 16:36:30|43110.4|43090.4|43112.9|43092.9|43112.9|43092.9|43109|43089|10
1654015010000|2022-05-31 16:36:50|43114.4|43094.4|43114.4|43094.4|43114.4|43094.4|43114.4|43094.4|2
1654015020000|2022-05-31 16:37:00|43115.4|43095.4|43112.9|43092.9|43115.4|43095.4|43112.9|43092.9|9
1654015030000|2022-05-31 16:37:10|43110.4|43090.4|43110.4|43090.4|43112.9|43092.9|43109|43089|2
1654015040000|2022-05-31 16:37:20|43107.9|43087.9|43105.4|43085.4|43107.9|43087.9|43105.4|43085.4|3
1654015050000|2022-05-31 16:37:30|43106.5|43086.5|43105.4|43085.4|43107.9|43087.9|43105.4|43085.4|9
1654015060000|2022-05-31 16:37:40|43106.5|43086.5|43105.4|43085.4|43107.9|43087.9|43102.9|43082.9|1
1654015070000|2022-05-31 16:37:50|43106.5|43086.5|43107.9|43087.9|43107.9|43087.9|43106.5|43086.5|2
1654015080000|2022-05-31 16:38:00|43109|43089|43110.1|43090.1|43110.1|43090.1|43109|43089|9
1654015090000|2022-05-31 16:38:10|43109|43089|43114|43094|43114|43094|43109|43089|2
1654015100000|2022-05-31 16:38:20|43112.9|43092.9|43114|43094|43117.9|43097.9|43112.9|43092.9|7
1654015110000|2022-05-31 16:38:30|43115.4|43095.4|43117.9|43097.9|43117.9|43097.9|43115.4|43095.4|6
1654015120000|2022-05-31 16:38:40|43120.4|43100.4|43121.5|43101.5|43121.5|43101.5|43120.4|43100.4|7
1654015130000|2022-05-31 16:38:50|43120.4|43100.4|43122.9|43102.9|43122.9|43102.9|43120.4|43100.4|7
1654015140000|2022-05-31 16:39:00|43125.4|43105.4|43120.4|43100.4|43125.4|43105.4|43120.4|43100.4|11
1654015150000|2022-05-31 16:39:10|43117.9|43097.9|43110.4|43090.4|43117.9|43097.9|43110.4|43090.4|3
1654015160000|2022-05-31 16:39:20|43107.9|43087.9|43107.9|43087.9|43107.9|43087.9|43107.9|43087.9|2
1654015170000|2022-05-31 16:39:30|43110.4|43090.4|43110.4|43090.4|43112.9|43092.9|43110.4|43090.4|14
1654015180000|2022-05-31 16:39:40|43111.5|43091.5|43114|43094|43114|43094|43111.5|43091.5|6
1654015190000|2022-05-31 16:39:50|43112.9|43092.9|43112.9|43092.9|43112.9|43092.9|43112.9|43092.9|4
1654015200000|2022-05-31 16:40:00|43114|43094|43115.4|43095.4|43115.4|43095.4|43114|43094|17
1654015210000|2022-05-31 16:40:10|43114.4|43094.4|43112.9|43092.9|43115.4|43095.4|43112.9|43092.9|2
1654015220000|2022-05-31 16:40:20|43111.9|43091.9|43110.4|43090.4|43111.9|43091.9|43110.4|43090.4|0
1654015230000|2022-05-31 16:40:30|43111.5|43091.5|43112.9|43092.9|43112.9|43092.9|43111.5|43091.5|0
1654015240000|2022-05-31 16:40:40|43115.4|43095.4|43115.4|43095.4|43115.4|43095.4|43110.4|43090.4|2
1654015250000|2022-05-31 16:40:50|43112.9|43092.9|43115.4|43095.4|43115.4|43095.4|43112.9|43092.9|0
1654015260000|2022-05-31 16:41:00|43114|43094|43115.4|43095.4|43115.4|43095.4|43114|43094|5
1654015270000|2022-05-31 16:41:10|43114.4|43094.4|43115.4|43095.4|43116.5|43096.5|43112.9|43092.9|1
1654015280000|2022-05-31 16:41:20|43097.9|43077.9|43097.9|43077.9|43100.4|43080.4|43095.4|43075.4|117
1654015290000|2022-05-31 16:41:30|43096.5|43076.5|43102.9|43082.9|43102.9|43082.9|43096.5|43076.5|12
1654015300000|2022-05-31 16:41:40|43104|43084|43102.9|43082.9|43104.4|43084.4|43102.9|43082.9|0
1654015310000|2022-05-31 16:41:50|43105.4|43085.4|43102.9|43082.9|43106.5|43086.5|43102.9|43082.9|3
1654015320000|2022-05-31 16:42:00|43104|43084|43104|43084|43105.4|43085.4|43104|43084|0
1654015330000|2022-05-31 16:42:10|43102.9|43082.9|43090.4|43070.4|43104|43084|43090.4|43070.4|7
1654015340000|2022-05-31 16:42:20|||||||||4
1654015350000|2022-05-31 16:42:30|43091.5|43071.5|43087.9|43067.9|43092.9|43072.9|43087.9|43067.9|5
1654015360000|2022-05-31 16:42:40|||||||||8
1654015390000|2022-05-31 16:43:10|||||||||3
1654015400000|2022-05-31 16:43:20|43085.4|43065.4|43085.4|43065.4|43085.4|43065.4|43085.4|43065.4|3
1654015410000|2022-05-31 16:43:30|43084.4|43064.4|43082.9|43062.9|43084.4|43064.4|43082.9|43062.9|0
1654015430000|2022-05-31 16:43:50|43086.5|43066.5|43082.9|43062.9|43087.9|43067.9|43082.9|43062.9|23
1654015440000|2022-05-31 16:44:00|43081.9|43061.9|43072.9|43052.9|43081.9|43061.9|43072.9|43052.9|3
1654015450000|2022-05-31 16:44:10|43071.9|43051.9|43070.4|43050.4|43071.9|43051.9|43070.4|43050.4|0
1654015460000|2022-05-31 16:44:20|43067.9|43047.9|43062.9|43042.9|43067.9|43047.9|43062.9|43042.9|7
1654015470000|2022-05-31 16:44:30|43061.9|43041.9|43062.9|43042.9|43062.9|43042.9|43059|43039|14
1654015480000|2022-05-31 16:44:40|43061.9|43041.9|43057.9|43037.9|43061.9|43041.9|43056.9|43036.9|10
1654015490000|2022-05-31 16:44:50|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|6
1654015500000|2022-05-31 16:45:00|43057.9|43037.9|43062.9|43042.9|43062.9|43042.9|43057.9|43037.9|25
1654015510000|2022-05-31 16:45:10|||||||||2
1654015520000|2022-05-31 16:45:20|43064|43044|43062.9|43042.9|43065.4|43045.4|43062.9|43042.9|2
1654015530000|2022-05-31 16:45:30|43061.9|43041.9|43055.4|43035.4|43061.9|43041.9|43055.4|43035.4|4
1654015540000|2022-05-31 16:45:40|43054|43034|43052.9|43032.9|43057.9|43037.9|43052.9|43032.9|16
1654015550000|2022-05-31 16:45:50|43055.4|43035.4|43055.4|43035.4|43055.4|43035.4|43052.9|43032.9|3
1654015560000|2022-05-31 16:46:00|43056.5|43036.5|43055.4|43035.4|43056.5|43036.5|43052.9|43032.9|6
1654015570000|2022-05-31 16:46:10|43051.9|43031.9|43040.4|43020.4|43051.9|43031.9|43037.9|43017.9|25
1654015580000|2022-05-31 16:46:20|43041.5|43021.5|43047.9|43027.9|43047.9|43027.9|43041.5|43021.5|5
1654015590000|2022-05-31 16:46:30|43050.1|43030.1|43055.4|43035.4|43055.4|43035.4|43050.1|43030.1|5
1654015600000|2022-05-31 16:46:40|43054|43034|43054|43034|43054|43034|43054|43034|1
1654015610000|2022-05-31 16:46:50|43055.1|43035.1|43055.4|43035.4|43056.5|43036.5|43052.9|43032.9|1
1654015620000|2022-05-31 16:47:00|43054.4|43034.4|43055.4|43035.4|43055.4|43035.4|43054.4|43034.4|1
1654015630000|2022-05-31 16:47:10|43054.4|43034.4|43052.9|43032.9|43054.4|43034.4|43052.9|43032.9|8
1654015640000|2022-05-31 16:47:20|43054|43034|43055.4|43035.4|43055.4|43035.4|43054|43034|5
1654015650000|2022-05-31 16:47:30|43060.4|43040.4|43062.9|43042.9|43062.9|43042.9|43060.4|43040.4|4
1654015660000|2022-05-31 16:47:40|43061.9|43041.9|43060.4|43040.4|43061.9|43041.9|43060.4|43040.4|7
1654015670000|2022-05-31 16:47:50|43059.4|43039.4|43057.9|43037.9|43060.4|43040.4|43057.9|43037.9|2
1654015680000|2022-05-31 16:48:00|43056.9|43036.9|43055.4|43035.4|43056.9|43036.9|43055.4|43035.4|12
1654015690000|2022-05-31 16:48:10|43052.9|43032.9|43049.4|43029.4|43055.4|43035.4|43049.4|43029.4|5
1654015700000|2022-05-31 16:48:20|43047.9|43027.9|43044.4|43024.4|43047.9|43027.9|43044.4|43024.4|2
1654015710000|2022-05-31 16:48:30|43045.4|43025.4|43045.4|43025.4|43045.4|43025.4|43045.4|43025.4|3
1654015720000|2022-05-31 16:48:40|43044|43024|43042.9|43022.9|43045.4|43025.4|43042.9|43022.9|4
1654015730000|2022-05-31 16:48:50|43044|43024|43047.9|43027.9|43047.9|43027.9|43044|43024|1
1654015740000|2022-05-31 16:49:00|43045.4|43025.4|43047.9|43027.9|43047.9|43027.9|43045.4|43025.4|2
1654015750000|2022-05-31 16:49:10|43049|43029|43042.9|43022.9|43049|43029|43042.9|43022.9|7
1654015760000|2022-05-31 16:49:20|43040.4|43020.4|43036.5|43016.5|43040.4|43020.4|43035.4|43015.4|4
1654015770000|2022-05-31 16:49:30|43035.4|43015.4|43040.4|43020.4|43040.4|43020.4|43035.4|43015.4|2
1654015780000|2022-05-31 16:49:40|43039.4|43019.4|43040.4|43020.4|43040.4|43020.4|43037.9|43017.9|4
1654015790000|2022-05-31 16:49:50|43041.5|43021.5|43042.9|43022.9|43042.9|43022.9|43041.5|43021.5|18
1654015800000|2022-05-31 16:50:00|43044|43024|43037.9|43017.9|43044|43024|43037.9|43017.9|13
1654015810000|2022-05-31 16:50:10|43039|43019|43037.9|43017.9|43041.5|43021.5|43037.9|43017.9|8
1654015820000|2022-05-31 16:50:20|||||||||2
1654015830000|2022-05-31 16:50:30|43036.9|43016.9|43035.4|43015.4|43036.9|43016.9|43035.4|43015.4|1
1654015840000|2022-05-31 16:50:40|||||||||1
1654015850000|2022-05-31 16:50:50|43034.4|43014.4|43036.5|43016.5|43036.5|43016.5|43034.4|43014.4|2
1654015860000|2022-05-31 16:51:00|43037.9|43017.9|43051.5|43031.5|43051.5|43031.5|43037.9|43017.9|16
1654015870000|2022-05-31 16:51:10|43050.5|43030.5|43050.5|43030.5|43050.5|43030.5|43050.5|43030.5|2
1654015880000|2022-05-31 16:51:20|43051.5|43031.5|43050.5|43030.5|43051.5|43031.5|43050.5|43030.5|7
1654015890000|2022-05-31 16:51:30|43049.4|43029.4|43045.5|43025.5|43049.4|43029.4|43044|43024|4
1654015900000|2022-05-31 16:51:40|43044.4|43024.4|43040.5|43020.5|43045.5|43025.5|43040.5|43020.5|9
1654015910000|2022-05-31 16:51:50|43039.4|43019.4|43038|43018|43039.4|43019.4|43038|43018|2
1654015920000|2022-05-31 16:52:00|43040.5|43020.5|43038|43018|43040.5|43020.5|43038|43018|9
1654015930000|2022-05-31 16:52:10|||||||||7
1654015940000|2022-05-31 16:52:20|43040.5|43020.5|43040.5|43020.5|43040.5|43020.5|43038|43018|8
1654015950000|2022-05-31 16:52:30|||||||||5
1654015960000|2022-05-31 16:52:40|||||||||3
1654015970000|2022-05-31 16:52:50|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|5
1654015980000|2022-05-31 16:53:00|43043|43023|43043|43023|43043|43023|43043|43023|4
1654015990000|2022-05-31 16:53:10|||||||||2
1654016000000|2022-05-31 16:53:20|||||||||2
1654016010000|2022-05-31 16:53:30|43046.5|43026.5|43048|43028|43048|43028|43046.5|43026.5|28
1654016020000|2022-05-31 16:53:40|||||||||8
1654016030000|2022-05-31 16:53:50|43046.9|43026.9|43046.9|43026.9|43046.9|43026.9|43046.9|43026.9|3
1654016040000|2022-05-31 16:54:00|43045.8|43025.8|43043|43023|43046.9|43026.9|43043|43023|5
1654016050000|2022-05-31 16:54:10|||||||||4
1654016060000|2022-05-31 16:54:20|43040.5|43020.5|43038|43018|43040.5|43020.5|43038|43018|8
1654016070000|2022-05-31 16:54:30|43036.9|43016.9|43030.5|43010.5|43036.9|43016.9|43030.5|43010.5|10
1654016080000|2022-05-31 16:54:40|43031.5|43011.5|43023|43003|43033|43013|43023|43003|16
1654016090000|2022-05-31 16:54:50|43021.9|43001.9|43020.5|43000.5|43021.9|43001.9|43020.5|43000.5|16
1654016100000|2022-05-31 16:55:00|43023|43003|43020.5|43000.5|43023|43003|43020.5|43000.5|6
1654016110000|2022-05-31 16:55:10|43020.8|43000.8|43008.3|42988.3|43020.8|43000.8|43008.3|42988.3|49
1654016120000|2022-05-31 16:55:20|43010.8|42990.8|43013.3|42993.3|43015.8|42995.8|43010.8|42990.8|16
1654016130000|2022-05-31 16:55:30|43015.8|42995.8|43010.8|42990.8|43015.8|42995.8|43010.8|42990.8|11
1654016140000|2022-05-31 16:55:40|43009.8|42989.8|43004.8|42984.8|43009.8|42989.8|42998.3|42978.3|18
1654016150000|2022-05-31 16:55:50|43003.3|42983.3|42998.3|42978.3|43003.3|42983.3|42998.3|42978.3|8
1654016160000|2022-05-31 16:56:00|43000.8|42980.8|43005.8|42985.8|43005.8|42985.8|42998.3|42978.3|13
1654016170000|2022-05-31 16:56:10|43008.3|42988.3|43008.3|42988.3|43008.3|42988.3|43008.3|42988.3|2
1654016180000|2022-05-31 16:56:20|43009.4|42989.4|43013.3|42993.3|43015.8|42995.8|43009.4|42989.4|19
1654016190000|2022-05-31 16:56:30|43012.3|42992.3|43013.3|42993.3|43014.4|42994.4|43010.8|42990.8|2
1654016200000|2022-05-31 16:56:40|43012.3|42992.3|43013.3|42993.3|43013.3|42993.3|43010.8|42990.8|11
1654016210000|2022-05-31 16:56:50|43014.4|42994.4|43015.8|42995.8|43015.8|42995.8|43014.4|42994.4|4
1654016220000|2022-05-31 16:57:00|43013.3|42993.3|43010.8|42990.8|43013.3|42993.3|43008.3|42988.3|25
1654016230000|2022-05-31 16:57:10|43009.8|42989.8|43008.3|42988.3|43009.8|42989.8|43008.3|42988.3|10
1654016240000|2022-05-31 16:57:20|43009.4|42989.4|43000.8|42980.8|43009.8|42989.8|43000.8|42980.8|12
1654016250000|2022-05-31 16:57:30|42999.4|42979.4|43004.4|42984.4|43004.4|42984.4|42998.3|42978.3|16
1654016260000|2022-05-31 16:57:40|43005.5|42985.5|43005.8|42985.8|43006.9|42986.9|43005.5|42985.5|8
1654016270000|2022-05-31 16:57:50|43004.8|42984.8|43004.4|42984.4|43004.8|42984.8|43003.3|42983.3|12
1654016280000|2022-05-31 16:58:00|43005.8|42985.8|42999.8|42979.8|43005.8|42985.8|42999.8|42979.8|31
1654016290000|2022-05-31 16:58:10|42998.7|42978.7|42995.8|42975.8|42998.7|42978.7|42990.8|42970.8|18
1654016300000|2022-05-31 16:58:20|42990.8|42970.8|42985.8|42965.8|42990.8|42970.8|42985.8|42965.8|15
1654016310000|2022-05-31 16:58:30|42983.7|42963.7|42998.3|42978.3|42998.3|42978.3|42983.7|42963.7|43
1654016320000|2022-05-31 16:58:40|42999.4|42979.4|43002.3|42982.3|43002.3|42982.3|42999.4|42979.4|37
1654016330000|2022-05-31 16:58:50|43003.3|42983.3|43005.8|42985.8|43005.8|42985.8|43003.3|42983.3|24
1654016340000|2022-05-31 16:59:00|43007.3|42987.3|43011.9|42991.9|43014.4|42994.4|42996.2|42976.2|97
1654016350000|2022-05-31 16:59:10|43010.8|42990.8|43019.8|42999.8|43023.3|43003.3|43009.8|42989.8|90
1654016360000|2022-05-31 16:59:20|43018.7|42998.7|43015.1|42995.1|43018.7|42998.7|43003|42983|136
1654016370000|2022-05-31 16:59:30|43016.5|42996.5|43025.1|43005.1|43040.1|43020.1|43016.5|42996.5|133
1654016380000|2022-05-31 16:59:40|43024|43004|43030.1|43010.1|43030.8|43010.8|43021.5|43001.5|116
1654016390000|2022-05-31 16:59:50|43029|43009|43016.9|42996.9|43029|43009|43014|42994|185
1654016400000|2022-05-31 17:00:00|43014.4|42994.4|43015.1|42995.1|43019.4|42999.4|43011.9|42991.9|40
1654016410000|2022-05-31 17:00:10|43016.9|42996.9|43014.4|42994.4|43018|42998|43013|42993|13
1654016420000|2022-05-31 17:00:20|43015.5|42995.5|43033|43013|43035.5|43015.5|43014.4|42994.4|48
1654016430000|2022-05-31 17:00:30|43034|43014|43046.9|43026.9|43046.9|43026.9|43034|43014|11
1654016440000|2022-05-31 17:00:40|43048|43028|43055.5|43035.5|43056.9|43036.9|43048|43028|13
1654016450000|2022-05-31 17:00:50|43053|43033|43044|43024|43053|43033|43044|43024|20
1654016460000|2022-05-31 17:01:00|43045.1|43025.1|43049|43029|43050.5|43030.5|43045.1|43025.1|6
1654016470000|2022-05-31 17:01:10|43046.9|43026.9|43033|43013|43046.9|43026.9|43033|43013|7
1654016480000|2022-05-31 17:01:20|43031.9|43011.9|43030.5|43010.5|43031.9|43011.9|43029.4|43009.4|16
1654016490000|2022-05-31 17:01:30|43029|43009|43025.8|43005.8|43029|43009|43025.8|43005.8|3
1654016500000|2022-05-31 17:01:40|43023.3|43003.3|43003|42983|43023.3|43003.3|43003|42983|5
1654016510000|2022-05-31 17:01:50|42999|42979|42998|42978|43000.1|42980.1|42998|42978|8
1654016520000|2022-05-31 17:02:00|42995.8|42975.8|42988|42968|42995.8|42975.8|42988|42968|9
1654016530000|2022-05-31 17:02:10|42984.4|42964.4|42984.4|42964.4|42985.5|42965.5|42984.4|42964.4|3
1654016540000|2022-05-31 17:02:20|42986.9|42966.9|42986.9|42966.9|42986.9|42966.9|42983|42963|9
1654016550000|2022-05-31 17:02:30|42985.5|42965.5|42988|42968|42988|42968|42985.5|42965.5|1
1654016560000|2022-05-31 17:02:40|||||||||27
1654016570000|2022-05-31 17:02:50|42985.5|42965.5|42989|42969|42990.5|42970.5|42985.5|42965.5|10
1654016580000|2022-05-31 17:03:00|42988|42968|42975.5|42955.5|42988|42968|42975.5|42955.5|8
1654016590000|2022-05-31 17:03:10|42971.5|42951.5|42967.6|42947.6|42971.5|42951.5|42967.6|42947.6|8
1654016600000|2022-05-31 17:03:20|42969|42949|42965.5|42945.5|42969|42949|42965.5|42945.5|1
1654016610000|2022-05-31 17:03:30|42966.9|42946.9|42949.8|42929.8|42966.9|42946.9|42949.8|42929.8|160
1654016620000|2022-05-31 17:03:40|42948.7|42928.7|42933.3|42913.3|42948.7|42928.7|42933.3|42913.3|15
1654016630000|2022-05-31 17:03:50|42929.8|42909.8|42908.3|42888.3|42929.8|42909.8|42908.3|42888.3|32
1654016640000|2022-05-31 17:04:00|42907.3|42887.3|42915.8|42895.8|42915.8|42895.8|42907.3|42887.3|19
1654016650000|2022-05-31 17:04:10|42917.3|42897.3|42929.8|42909.8|42930.8|42910.8|42915.8|42895.8|77
1654016660000|2022-05-31 17:04:20|42934.8|42914.8|42936.2|42916.2|42936.2|42916.2|42934.8|42914.8|10
1654016670000|2022-05-31 17:04:30|42938.3|42918.3|42944.8|42924.8|42944.8|42924.8|42938.3|42918.3|5
1654016680000|2022-05-31 17:04:40|42943.7|42923.7|42946.2|42926.2|42946.2|42926.2|42943.7|42923.7|1
1654016690000|2022-05-31 17:04:50|42947.3|42927.3|42942.7|42922.7|42947.3|42927.3|42942.7|42922.7|9
1654016700000|2022-05-31 17:05:00|42941.2|42921.2|42941.2|42921.2|42941.2|42921.2|42941.2|42921.2|2
1654016710000|2022-05-31 17:05:10|42942.3|42922.3|42948.7|42928.7|42948.7|42928.7|42941.2|42921.2|5
1654016720000|2022-05-31 17:05:20|42947.7|42927.7|42951.2|42931.2|42951.2|42931.2|42946.2|42926.2|2
1654016730000|2022-05-31 17:05:30|42948.7|42928.7|42951.2|42931.2|42951.2|42931.2|42948.7|42928.7|4
1654016740000|2022-05-31 17:05:40|42950.2|42930.2|42951.2|42931.2|42951.2|42931.2|42948.7|42928.7|0
1654016760000|2022-05-31 17:06:00|42950.2|42930.2|42946.2|42926.2|42950.2|42930.2|42946.2|42926.2|33
1654016770000|2022-05-31 17:06:10|42947.3|42927.3|42946.2|42926.2|42949.8|42929.8|42946.2|42926.2|1
1654016780000|2022-05-31 17:06:20|42947.3|42927.3|42951.2|42931.2|42951.2|42931.2|42947.3|42927.3|1
1654016820000|2022-05-31 17:07:00|42948.7|42928.7|42941.2|42921.2|42951.2|42931.2|42941.2|42921.2|8
1654016830000|2022-05-31 17:07:10|||||||||3
1654016840000|2022-05-31 17:07:20|42940.2|42920.2|42956.2|42936.2|42957.7|42937.7|42940.2|42920.2|7
1654016850000|2022-05-31 17:07:30|42958.3|42938.3|42966.2|42946.2|42966.2|42946.2|42956.2|42936.2|3
1654016860000|2022-05-31 17:07:40|42969.8|42949.8|42971.2|42951.2|42976.2|42956.2|42969.8|42949.8|3
1654016870000|2022-05-31 17:07:50|42966.2|42946.2|42957.7|42937.7|42966.2|42946.2|42957.7|42937.7|5
1654016880000|2022-05-31 17:08:00|42958.7|42938.7|42958.7|42938.7|42960.2|42940.2|42958.7|42938.7|0
1654016890000|2022-05-31 17:08:10|42961.2|42941.2|42953.7|42933.7|42961.2|42941.2|42953.7|42933.7|6
1654016900000|2022-05-31 17:08:20|42951.2|42931.2|42951.2|42931.2|42951.2|42931.2|42951.2|42931.2|2
1654016910000|2022-05-31 17:08:30|42952.7|42932.7|42952.7|42932.7|42952.7|42932.7|42952.7|42932.7|1
1654016920000|2022-05-31 17:08:40|42951.2|42931.2|42951.2|42931.2|42952.7|42932.7|42951.2|42931.2|0
1654016940000|2022-05-31 17:09:00|42953.7|42933.7|42953.7|42933.7|42956.2|42936.2|42953.7|42933.7|5
1654016950000|2022-05-31 17:09:10|42955.2|42935.2|42956.2|42936.2|42956.2|42936.2|42951.2|42931.2|1
1654016960000|2022-05-31 17:09:20|||||||||5
1654016970000|2022-05-31 17:09:30|42958.7|42938.7|42958.7|42938.7|42958.7|42938.7|42958.7|42938.7|0
1654016980000|2022-05-31 17:09:40|42961.2|42941.2|42961.2|42941.2|42961.2|42941.2|42961.2|42941.2|2
1654016990000|2022-05-31 17:09:50|42963.7|42943.7|42963.7|42943.7|42963.7|42943.7|42963.7|42943.7|3
1654017000000|2022-05-31 17:10:00|42961.2|42941.2|42966.2|42946.2|42966.2|42946.2|42960.2|42940.2|3
1654017010000|2022-05-31 17:10:10|42969.8|42949.8|42973.7|42953.7|42976.2|42956.2|42969.8|42949.8|5
1654017020000|2022-05-31 17:10:20|42971.2|42951.2|42971.2|42951.2|42971.2|42951.2|42971.2|42951.2|5
1654017030000|2022-05-31 17:10:30|42968.7|42948.7|42968.4|42948.4|42969.8|42949.8|42966.2|42946.2|7
1654017040000|2022-05-31 17:10:40|||||||||1
1654017050000|2022-05-31 17:10:50|42969.4|42949.4|42978.4|42958.4|42979.4|42959.4|42968.4|42948.4|7
1654017060000|2022-05-31 17:11:00|42977.3|42957.3|42974.4|42954.4|42977.3|42957.3|42974.4|42954.4|7
1654017070000|2022-05-31 17:11:10|42975.9|42955.9|42979.4|42959.4|42979.4|42959.4|42975.9|42955.9|2
1654017080000|2022-05-31 17:11:20|42980.9|42960.9|42978.4|42958.4|42980.9|42960.9|42978.4|42958.4|1
1654017090000|2022-05-31 17:11:30|42979.8|42959.8|42983.4|42963.4|42983.4|42963.4|42979.4|42959.4|0
1654017100000|2022-05-31 17:11:40|42984.4|42964.4|43003.4|42983.4|43003.4|42983.4|42984.4|42964.4|15
1654017110000|2022-05-31 17:11:50|43001.9|42981.9|43003|42983|43003|42983|43001.9|42981.9|7
1654017120000|2022-05-31 17:12:00|43001.9|42981.9|43003|42983|43004.4|42984.4|43001.9|42981.9|2
1654017130000|2022-05-31 17:12:10|43003.4|42983.4|43004.4|42984.4|43004.4|42984.4|43001.9|42981.9|0
1654017140000|2022-05-31 17:12:20|43005.9|42985.9|43004.8|42984.8|43005.9|42985.9|43004.8|42984.8|6
1654017150000|2022-05-31 17:12:30|||||||||3
1654017160000|2022-05-31 17:12:40|43002.3|42982.3|42999.8|42979.8|43002.3|42982.3|42999.8|42979.8|2
1654017170000|2022-05-31 17:12:50|43000.9|42980.9|43000.9|42980.9|43000.9|42980.9|43000.9|42980.9|0
1654017180000|2022-05-31 17:13:00|42999.8|42979.8|42991.9|42971.9|42999.8|42979.8|42991.9|42971.9|5
1654017190000|2022-05-31 17:13:10|42989.8|42969.8|42985.9|42965.9|42989.8|42969.8|42985.9|42965.9|7
1654017200000|2022-05-31 17:13:20|42984.8|42964.8|42983.4|42963.4|42984.8|42964.8|42983.4|42963.4|1
1654017210000|2022-05-31 17:13:30|42984.4|42964.4|42988.4|42968.4|42988.4|42968.4|42984.4|42964.4|5
1654017220000|2022-05-31 17:13:40|42989.4|42969.4|42988.4|42968.4|42990.9|42970.9|42988.4|42968.4|2
1654017240000|2022-05-31 17:14:00|||||||||1
1654017250000|2022-05-31 17:14:10|42990.5|42970.5|42993.4|42973.4|42995.9|42975.9|42990.5|42970.5|6
1654017260000|2022-05-31 17:14:20|42990.9|42970.9|42990.9|42970.9|42990.9|42970.9|42990.9|42970.9|1
1654017270000|2022-05-31 17:14:30|||||||||2
1654017280000|2022-05-31 17:14:40|42989.8|42969.8|42979.4|42959.4|42989.8|42969.8|42979.4|42959.4|2
1654017290000|2022-05-31 17:14:50|42976.9|42956.9|42978.4|42958.4|42978.4|42958.4|42975.9|42955.9|0
1654017300000|2022-05-31 17:15:00|42977.3|42957.3|42975.9|42955.9|42977.3|42957.3|42975.9|42955.9|2
1654017310000|2022-05-31 17:15:10|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|0
1654017320000|2022-05-31 17:15:20|42968.4|42948.4|42968.4|42948.4|42969.8|42949.8|42968.4|42948.4|5
1654017330000|2022-05-31 17:15:30|42970.9|42950.9|42969.4|42949.4|42970.9|42950.9|42969.4|42949.4|5
1654017340000|2022-05-31 17:15:40|42970.9|42950.9|42970.9|42950.9|42970.9|42950.9|42970.9|42950.9|0
1654017350000|2022-05-31 17:15:50|42969.8|42949.8|42965.9|42945.9|42969.8|42949.8|42965.9|42945.9|1
1654017360000|2022-05-31 17:16:00|42966.9|42946.9|42968.4|42948.4|42968.4|42948.4|42963.4|42943.4|7
1654017370000|2022-05-31 17:16:10|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|42954.8|42934.8|3
1654017380000|2022-05-31 17:16:20|42953.4|42933.4|42945.9|42925.9|42953.4|42933.4|42945.9|42925.9|5
1654017390000|2022-05-31 17:16:30|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|42942.3|42922.3|10
1654017400000|2022-05-31 17:16:40|42944.4|42924.4|42943.4|42923.4|42944.4|42924.4|42943.4|42923.4|0
1654017410000|2022-05-31 17:16:50|42945.9|42925.9|42951.9|42931.9|42951.9|42931.9|42945.9|42925.9|0
1654017420000|2022-05-31 17:17:00|42954.4|42934.4|42954.4|42934.4|42954.4|42934.4|42954.4|42934.4|0
1654017430000|2022-05-31 17:17:10|42953.4|42933.4|42945.9|42925.9|42953.4|42933.4|42944.8|42924.8|0
1654017440000|2022-05-31 17:17:20|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|1
1654017450000|2022-05-31 17:17:30|||||||||3
1654017460000|2022-05-31 17:17:40|42942.3|42922.3|42945.9|42925.9|42945.9|42925.9|42942.3|42922.3|4
1654017470000|2022-05-31 17:17:50|42943.4|42923.4|42942.3|42922.3|42943.4|42923.4|42942.3|42922.3|1
1654017480000|2022-05-31 17:18:00|42940.9|42920.9|42940.9|42920.9|42940.9|42920.9|42940.9|42920.9|3
1654017490000|2022-05-31 17:18:10|42943.4|42923.4|42950.9|42930.9|42950.9|42930.9|42943.4|42923.4|3
1654017500000|2022-05-31 17:18:20|42951.9|42931.9|42948.4|42928.4|42951.9|42931.9|42948.4|42928.4|11
1654017510000|2022-05-31 17:18:30|42947.3|42927.3|42948.4|42928.4|42948.4|42928.4|42946.9|42926.9|0
1654017530000|2022-05-31 17:18:50|42949.4|42929.4|42948.4|42928.4|42950.9|42930.9|42948.4|42928.4|0
1654017540000|2022-05-31 17:19:00|||||||||1
1654017550000|2022-05-31 17:19:10|42949.4|42929.4|42953.4|42933.4|42953.4|42933.4|42949.4|42929.4|1
1654017560000|2022-05-31 17:19:20|42952.3|42932.3|42953.4|42933.4|42953.4|42933.4|42950.9|42930.9|0
1654017580000|2022-05-31 17:19:40|42951.9|42931.9|42950.9|42930.9|42953.4|42933.4|42950.9|42930.9|0
1654017590000|2022-05-31 17:19:50|42951.9|42931.9|42953.4|42933.4|42954.8|42934.8|42951.9|42931.9|4
1654017610000|2022-05-31 17:20:10|||||||||1
1654017630000|2022-05-31 17:20:30|42954.4|42934.4|42950.9|42930.9|42954.4|42934.4|42950.9|42930.9|2
1654017640000|2022-05-31 17:20:40|42949.8|42929.8|42948.4|42928.4|42949.8|42929.8|42948.4|42928.4|4
1654017650000|2022-05-31 17:20:50|42949.4|42929.4|42953.4|42933.4|42953.4|42933.4|42949.4|42929.4|2
1654017660000|2022-05-31 17:21:00|42950.9|42930.9|42949.8|42929.8|42950.9|42930.9|42949.8|42929.8|4
1654017670000|2022-05-31 17:21:10|42950.9|42930.9|42951.9|42931.9|42951.9|42931.9|42950.9|42930.9|4
1654017680000|2022-05-31 17:21:20|42953.4|42933.4|42953.4|42933.4|42953.4|42933.4|42953.4|42933.4|2
1654017700000|2022-05-31 17:21:40|42954.4|42934.4|42956.9|42936.9|42958.4|42938.4|42954.4|42934.4|3
1654017710000|2022-05-31 17:21:50|42955.9|42935.9|42955.9|42935.9|42955.9|42935.9|42955.9|42935.9|6
1654017720000|2022-05-31 17:22:00|42954.4|42934.4|42954.4|42934.4|42955.9|42935.9|42954.4|42934.4|0
1654017730000|2022-05-31 17:22:10|42955.9|42935.9|42958.4|42938.4|42958.4|42938.4|42953.4|42933.4|4
1654017740000|2022-05-31 17:22:20|42956.2|42936.2|42953.4|42933.4|42956.2|42936.2|42953.4|42933.4|0
1654017750000|2022-05-31 17:22:30|42954.8|42934.8|42955.9|42935.9|42955.9|42935.9|42954.8|42934.8|1
1654017760000|2022-05-31 17:22:40|||||||||2
1654017770000|2022-05-31 17:22:50|42954.8|42934.8|42952.3|42932.3|42954.8|42934.8|42952.3|42932.3|1
1654017780000|2022-05-31 17:23:00|42953.4|42933.4|42952.3|42932.3|42953.4|42933.4|42952.3|42932.3|3
1654017790000|2022-05-31 17:23:10|42953.4|42933.4|42952.3|42932.3|42953.4|42933.4|42952.3|42932.3|1
1654017800000|2022-05-31 17:23:20|42953.4|42933.4|42953.4|42933.4|42953.4|42933.4|42953.4|42933.4|1
1654017810000|2022-05-31 17:23:30|42954.4|42934.4|42953.4|42933.4|42955.9|42935.9|42953.4|42933.4|3
1654017820000|2022-05-31 17:23:40|||||||||3
1654017830000|2022-05-31 17:23:50|42952.3|42932.3|42948.4|42928.4|42952.3|42932.3|42948.4|42928.4|1
1654017840000|2022-05-31 17:24:00|42945.9|42925.9|42942.3|42922.3|42945.9|42925.9|42942.3|42922.3|3
1654017850000|2022-05-31 17:24:10|42940.9|42920.9|42944.4|42924.4|42944.4|42924.4|42940.9|42920.9|2
1654017860000|2022-05-31 17:24:20|42945.9|42925.9|42950.9|42930.9|42950.9|42930.9|42945.9|42925.9|0
1654017870000|2022-05-31 17:24:30|42951.9|42931.9|42953.4|42933.4|42953.4|42933.4|42951.9|42931.9|0
1654017900000|2022-05-31 17:25:00|42951.9|42931.9|42950.9|42930.9|42951.9|42931.9|42950.9|42930.9|3
1654017910000|2022-05-31 17:25:10|42953.4|42933.4|42955.9|42935.9|42955.9|42935.9|42953.4|42933.4|6
1654017920000|2022-05-31 17:25:20|42959.4|42939.4|42960.9|42940.9|42960.9|42940.9|42959.4|42939.4|13
1654017930000|2022-05-31 17:25:30|42963.8|42943.8|42968.4|42948.4|42968.4|42948.4|42963.8|42943.8|5
1654017940000|2022-05-31 17:25:40|||||||||3
1654017950000|2022-05-31 17:25:50|42970.9|42950.9|42974.4|42954.4|42974.4|42954.4|42970.9|42950.9|4
1654017960000|2022-05-31 17:26:00|42975.5|42955.5|42978.4|42958.4|42978.4|42958.4|42974.4|42954.4|5
1654017970000|2022-05-31 17:26:10|42976.3|42956.3|42973.4|42953.4|42976.3|42956.3|42973.4|42953.4|0
1654017980000|2022-05-31 17:26:20|42972.3|42952.3|42968.4|42948.4|42972.3|42952.3|42968.4|42948.4|6
1654018000000|2022-05-31 17:26:40|42967.3|42947.3|42968.4|42948.4|42968.4|42948.4|42963.4|42943.4|6
1654018010000|2022-05-31 17:26:50|42967.3|42947.3|42960.9|42940.9|42967.3|42947.3|42960.9|42940.9|8
1654018020000|2022-05-31 17:27:00|42964.8|42944.8|42968.4|42948.4|42968.4|42948.4|42963.4|42943.4|1
1654018030000|2022-05-31 17:27:10|42971.9|42951.9|42970.9|42950.9|42971.9|42951.9|42970.9|42950.9|5
1654018040000|2022-05-31 17:27:20|42968.4|42948.4|42974.4|42954.4|42974.4|42954.4|42968.4|42948.4|0
1654018060000|2022-05-31 17:27:40|42976.9|42956.9|42978.4|42958.4|42980.9|42960.9|42976.9|42956.9|7
1654018070000|2022-05-31 17:27:50|42977.3|42957.3|42973.4|42953.4|42977.3|42957.3|42973.4|42953.4|4
1654018080000|2022-05-31 17:28:00|42975.9|42955.9|42970.9|42950.9|42975.9|42955.9|42970.9|42950.9|1
1654018090000|2022-05-31 17:28:10|42973.4|42953.4|42968.4|42948.4|42973.4|42953.4|42968.4|42948.4|0
1654018100000|2022-05-31 17:28:20|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|3
1654018110000|2022-05-31 17:28:30|42968.4|42948.4|42968.4|42948.4|42968.4|42948.4|42968.4|42948.4|2
1654018130000|2022-05-31 17:28:50|42965.9|42945.9|42960.5|42940.5|42965.9|42945.9|42960.5|42940.5|2
1654018140000|2022-05-31 17:29:00|42958.4|42938.4|42953.4|42933.4|42958.4|42938.4|42953.4|42933.4|4
1654018150000|2022-05-31 17:29:10|||||||||3
1654018160000|2022-05-31 17:29:20|42954.4|42934.4|42958.4|42938.4|42958.4|42938.4|42954.4|42934.4|2
1654018170000|2022-05-31 17:29:30|42960.9|42940.9|42960.9|42940.9|42960.9|42940.9|42959.4|42939.4|1
1654018180000|2022-05-31 17:29:40|42961.9|42941.9|42966.9|42946.9|42966.9|42946.9|42961.9|42941.9|1
1654018190000|2022-05-31 17:29:50|42968.4|42948.4|42968.4|42948.4|42970.9|42950.9|42968.4|42948.4|2
1654018200000|2022-05-31 17:30:00|42965.9|42945.9|42940.9|42920.9|42965.9|42945.9|42940.9|42920.9|24
1654018210000|2022-05-31 17:30:10|42941.9|42921.9|42943.4|42923.4|42945.9|42925.9|42941.9|42921.9|3
1654018220000|2022-05-31 17:30:20|42945.9|42925.9|42945.9|42925.9|42945.9|42925.9|42945.9|42925.9|0
1654018230000|2022-05-31 17:30:30|42944.8|42924.8|42943.4|42923.4|42944.8|42924.8|42943.4|42923.4|2
1654018240000|2022-05-31 17:30:40|||||||||2
1654018250000|2022-05-31 17:30:50|42944.4|42924.4|42943.4|42923.4|42944.8|42924.8|42943.4|42923.4|1
1654018260000|2022-05-31 17:31:00|42942.3|42922.3|42943.4|42923.4|42945.9|42925.9|42940.9|42920.9|3
1654018270000|2022-05-31 17:31:10|42944.4|42924.4|42948.4|42928.4|42948.4|42928.4|42944.4|42924.4|3
1654018280000|2022-05-31 17:31:20|42949.4|42929.4|42940.9|42920.9|42949.4|42929.4|42940.9|42920.9|5
1654018290000|2022-05-31 17:31:30|42938.4|42918.4|42937.3|42917.3|42938.4|42918.4|42937.3|42917.3|4
1654018300000|2022-05-31 17:31:40|42938.4|42918.4|42938.4|42918.4|42938.4|42918.4|42938.4|42918.4|2
1654018310000|2022-05-31 17:31:50|||||||||2
1654018320000|2022-05-31 17:32:00|42935.9|42915.9|42935.9|42915.9|42935.9|42915.9|42934.8|42914.8|4
1654018330000|2022-05-31 17:32:10|42930.9|42910.9|42931.9|42911.9|42931.9|42911.9|42930.9|42910.9|6
1654018340000|2022-05-31 17:32:20|42933|42913|42933.4|42913.4|42933.4|42913.4|42933|42913|1
1654018350000|2022-05-31 17:32:30|||||||||3
1654018360000|2022-05-31 17:32:40|42934.4|42914.4|42935.9|42915.9|42935.9|42915.9|42934.4|42914.4|0
1654018370000|2022-05-31 17:32:50|42933.4|42913.4|42933.4|42913.4|42933.4|42913.4|42933.4|42913.4|13
1654018380000|2022-05-31 17:33:00|42934.4|42914.4|42938.4|42918.4|42940.9|42920.9|42934.4|42914.4|6
1654018390000|2022-05-31 17:33:10|42939.4|42919.4|42958.4|42938.4|42958.4|42938.4|42939.4|42919.4|4
1654018400000|2022-05-31 17:33:20|42959.4|42939.4|42960.9|42940.9|42960.9|42940.9|42959.4|42939.4|0
1654018410000|2022-05-31 17:33:30|42963.4|42943.4|42975.5|42955.5|42975.5|42955.5|42963.4|42943.4|3
1654018420000|2022-05-31 17:33:40|42976.9|42956.9|42968.4|42948.4|42976.9|42956.9|42968.4|42948.4|7
1654018430000|2022-05-31 17:33:50|42969.4|42949.4|42975.9|42955.9|42975.9|42955.9|42969.4|42949.4|4
1654018440000|2022-05-31 17:34:00|42978.4|42958.4|42988.4|42968.4|42988.4|42968.4|42978.4|42958.4|2
1654018450000|2022-05-31 17:34:10|42987.3|42967.3|42983.4|42963.4|42987.3|42967.3|42983.4|42963.4|0
1654018460000|2022-05-31 17:34:20|42981.9|42961.9|42975.9|42955.9|42981.9|42961.9|42975.9|42955.9|5
1654018470000|2022-05-31 17:34:30|42978.4|42958.4|42980.9|42960.9|42980.9|42960.9|42978.4|42958.4|1
1654018480000|2022-05-31 17:34:40|42983.4|42963.4|42986.9|42966.9|42986.9|42966.9|42983.4|42963.4|1
1654018490000|2022-05-31 17:34:50|42989.4|42969.4|42998.4|42978.4|43002.3|42982.3|42989.4|42969.4|1
1654018500000|2022-05-31 17:35:00|42996.9|42976.9|42990.5|42970.5|42996.9|42976.9|42990.5|42970.5|6
1654018510000|2022-05-31 17:35:10|42989.4|42969.4|42990.9|42970.9|42990.9|42970.9|42989.4|42969.4|2
1654018520000|2022-05-31 17:35:20|42991.9|42971.9|42990.9|42970.9|42992.3|42972.3|42990.9|42970.9|0
1654018540000|2022-05-31 17:35:40|42991.9|42971.9|42994.4|42974.4|42994.4|42974.4|42991.9|42971.9|2
1654018550000|2022-05-31 17:35:50|42995.9|42975.9|42996.9|42976.9|42996.9|42976.9|42995.9|42975.9|3
1654018560000|2022-05-31 17:36:00|42995.9|42975.9|42998.4|42978.4|43000.9|42980.9|42995.9|42975.9|4
1654018570000|2022-05-31 17:36:10|42999.4|42979.4|43000.9|42980.9|43003.4|42983.4|42999.4|42979.4|10
1654018580000|2022-05-31 17:36:20|42998.4|42978.4|43003.4|42983.4|43003.4|42983.4|42998.4|42978.4|1
1654018600000|2022-05-31 17:36:40|43004.4|42984.4|43009.4|42989.4|43009.4|42989.4|43004.4|42984.4|2
1654018610000|2022-05-31 17:36:50|43010.5|42990.5|43013.4|42993.4|43013.4|42993.4|43010.5|42990.5|4
1654018620000|2022-05-31 17:37:00|43014.4|42994.4|43010.9|42990.9|43015.5|42995.5|43010.9|42990.9|11
1654018630000|2022-05-31 17:37:10|43008.4|42988.4|43003.4|42983.4|43008.4|42988.4|43003.4|42983.4|3
1654018640000|2022-05-31 17:37:20|43005.9|42985.9|43003.4|42983.4|43005.9|42985.9|43003.4|42983.4|2
1654018660000|2022-05-31 17:37:40|43004.4|42984.4|43003.4|42983.4|43005.9|42985.9|43003.4|42983.4|3
1654018670000|2022-05-31 17:37:50|42998.4|42978.4|42993.4|42973.4|42998.4|42978.4|42993.4|42973.4|2
1654018680000|2022-05-31 17:38:00|42990.9|42970.9|42989.8|42969.8|42990.9|42970.9|42989.8|42969.8|0
1654018690000|2022-05-31 17:38:10|42988.4|42968.4|42973.4|42953.4|42988.4|42968.4|42973.4|42953.4|6
1654018700000|2022-05-31 17:38:20|42975.9|42955.9|42975.9|42955.9|42978.4|42958.4|42975.9|42955.9|7
1654018710000|2022-05-31 17:38:30|42976.9|42956.9|42983.4|42963.4|42983.4|42963.4|42976.9|42956.9|1
1654018720000|2022-05-31 17:38:40|42984.4|42964.4|42988.4|42968.4|42988.4|42968.4|42984.4|42964.4|0
1654018730000|2022-05-31 17:38:50|42989.4|42969.4|42990.9|42970.9|42990.9|42970.9|42989.4|42969.4|2
1654018740000|2022-05-31 17:39:00|42991.9|42971.9|42991.9|42971.9|42991.9|42971.9|42991.9|42971.9|4
1654018750000|2022-05-31 17:39:10|42994.1|42974.1|42996.9|42976.9|42996.9|42976.9|42994.1|42974.1|0
1654018760000|2022-05-31 17:39:20|||||||||1
1654018770000|2022-05-31 17:39:30|42998.4|42978.4|43005.9|42985.9|43005.9|42985.9|42998.4|42978.4|6
1654018780000|2022-05-31 17:39:40|43008.4|42988.4|43003.4|42983.4|43008.4|42988.4|43003.4|42983.4|6
1654018790000|2022-05-31 17:39:50|43002.3|42982.3|43003.4|42983.4|43003.4|42983.4|43000.9|42980.9|1
1654018800000|2022-05-31 17:40:00|||||||||3
1654018810000|2022-05-31 17:40:10|42999.8|42979.8|42998.4|42978.4|43002.3|42982.3|42998.4|42978.4|4
1654018830000|2022-05-31 17:40:30|43000.9|42980.9|43000.9|42980.9|43000.9|42980.9|42998.4|42978.4|3
1654018840000|2022-05-31 17:40:40|43003.4|42983.4|43000.9|42980.9|43003.4|42983.4|43000.9|42980.9|4
1654018850000|2022-05-31 17:40:50|43001.9|42981.9|43004.4|42984.4|43004.4|42984.4|42998.4|42978.4|2
1654018860000|2022-05-31 17:41:00|||||||||2
1654018870000|2022-05-31 17:41:10|43005.9|42985.9|43010.9|42990.9|43010.9|42990.9|43005.9|42985.9|9
1654018880000|2022-05-31 17:41:20|43009.8|42989.8|43009.8|42989.8|43009.8|42989.8|43009.8|42989.8|0
1654018900000|2022-05-31 17:41:40|43008.4|42988.4|43005.9|42985.9|43008.4|42988.4|43005.9|42985.9|0
1654018910000|2022-05-31 17:41:50|43004.8|42984.8|43000.9|42980.9|43005.9|42985.9|43000.9|42980.9|2
1654018920000|2022-05-31 17:42:00|42999.8|42979.8|42998.4|42978.4|42999.8|42979.8|42998.4|42978.4|5
1654018940000|2022-05-31 17:42:20|42999.4|42979.4|43005.5|42985.5|43005.5|42985.5|42999.4|42979.4|0
1654018970000|2022-05-31 17:42:50|43006.9|42986.9|43005.9|42985.9|43006.9|42986.9|43005.9|42985.9|3
1654018980000|2022-05-31 17:43:00|43004.4|42984.4|43007.3|42987.3|43008.4|42988.4|43004.4|42984.4|1
1654019000000|2022-05-31 17:43:20|43005.9|42985.9|43005.9|42985.9|43005.9|42985.9|43005.9|42985.9|1
1654019020000|2022-05-31 17:43:40|43004.8|42984.8|43005.9|42985.9|43005.9|42985.9|43004.8|42984.8|0
1654019030000|2022-05-31 17:43:50|43000.9|42980.9|43000.9|42980.9|43000.9|42980.9|43000.9|42980.9|3
1654019040000|2022-05-31 17:44:00|42998.4|42978.4|42999.4|42979.4|42999.4|42979.4|42998.4|42978.4|4
1654019050000|2022-05-31 17:44:10|43000.9|42980.9|43000.9|42980.9|43000.9|42980.9|43000.9|42980.9|0
1654019060000|2022-05-31 17:44:20|||||||||1
1654019080000|2022-05-31 17:44:40|43001.9|42981.9|43009.8|42989.8|43009.8|42989.8|43001.9|42981.9|12
1654019090000|2022-05-31 17:44:50|43008.4|42988.4|43009.4|42989.4|43013.4|42993.4|43008.4|42988.4|3
1654019100000|2022-05-31 17:45:00|43008.4|42988.4|43008.4|42988.4|43008.4|42988.4|43008.4|42988.4|0
1654019110000|2022-05-31 17:45:10|43009.4|42989.4|43008.4|42988.4|43009.4|42989.4|43008.4|42988.4|2
1654019120000|2022-05-31 17:45:20|43009.4|42989.4|43006.9|42986.9|43009.4|42989.4|43006.9|42986.9|0
1654019130000|2022-05-31 17:45:30|43009.4|42989.4|42997.3|42977.3|43009.4|42989.4|42994.8|42974.8|5
1654019140000|2022-05-31 17:45:40|42995.9|42975.9|42995.9|42975.9|42995.9|42975.9|42995.9|42975.9|0
1654019150000|2022-05-31 17:45:50|42993.4|42973.4|42995.9|42975.9|42995.9|42975.9|42993.4|42973.4|0
1654019160000|2022-05-31 17:46:00|42998.4|42978.4|42998.4|42978.4|42998.4|42978.4|42998.4|42978.4|3
1654019170000|2022-05-31 17:46:10|42997.3|42977.3|42995.9|42975.9|42998.4|42978.4|42993.4|42973.4|0
1654019180000|2022-05-31 17:46:20|42994.8|42974.8|42998.4|42978.4|42998.4|42978.4|42994.8|42974.8|4
1654019190000|2022-05-31 17:46:30|42999.4|42979.4|43000.9|42980.9|43000.9|42980.9|42999.4|42979.4|3
1654019200000|2022-05-31 17:46:40|42999.8|42979.8|42990.9|42970.9|42999.8|42979.8|42987.3|42967.3|10
1654019210000|2022-05-31 17:46:50|42985.9|42965.9|42985.9|42965.9|42985.9|42965.9|42985.9|42965.9|14
1654019220000|2022-05-31 17:47:00|42986.9|42966.9|42988.4|42968.4|42988.4|42968.4|42986.9|42966.9|0
1654019230000|2022-05-31 17:47:10|||||||||9
1654019240000|2022-05-31 17:47:20|42987.3|42967.3|42982.3|42962.3|42987.3|42967.3|42982.3|42962.3|10
1654019250000|2022-05-31 17:47:30|42978.4|42958.4|42973.4|42953.4|42978.4|42958.4|42973.4|42953.4|5
1654019260000|2022-05-31 17:47:40|42972.3|42952.3|42967.3|42947.3|42972.3|42952.3|42967.3|42947.3|1
1654019270000|2022-05-31 17:47:50|42963.8|42943.8|42963.4|42943.4|42963.8|42943.8|42955.9|42935.9|4
1654019280000|2022-05-31 17:48:00|42960.9|42940.9|42963.4|42943.4|42965.9|42945.9|42960.9|42940.9|5
1654019290000|2022-05-31 17:48:10|42965.9|42945.9|42968.4|42948.4|42968.4|42948.4|42963.4|42943.4|5
1654019300000|2022-05-31 17:48:20|42963.4|42943.4|42963.4|42943.4|42963.4|42943.4|42963.4|42943.4|0
1654019310000|2022-05-31 17:48:30|42964.4|42944.4|42963.4|42943.4|42965.9|42945.9|42961.9|42941.9|1
1654019320000|2022-05-31 17:48:40|42964.4|42944.4|42966.9|42946.9|42966.9|42946.9|42963.4|42943.4|5
1654019330000|2022-05-31 17:48:50|42969.4|42949.4|42973.4|42953.4|42973.4|42953.4|42969.4|42949.4|2
1654019340000|2022-05-31 17:49:00|42975.5|42955.5|42965.9|42945.9|42978.4|42958.4|42965.9|42945.9|4
1654019350000|2022-05-31 17:49:10|42968.4|42948.4|42970.9|42950.9|42973.4|42953.4|42968.4|42948.4|8
1654019370000|2022-05-31 17:49:30|42972|42952|42968.4|42948.4|42973.4|42953.4|42968.4|42948.4|5
1654019380000|2022-05-31 17:49:40|42965.9|42945.9|42963.4|42943.4|42968.4|42948.4|42963.4|42943.4|2
1654019390000|2022-05-31 17:49:50|42967|42947|42967.3|42947.3|42968.4|42948.4|42965.9|42945.9|0
1654019400000|2022-05-31 17:50:00|42965.9|42945.9|42965.9|42945.9|42968.4|42948.4|42965.9|42945.9|0
1654019410000|2022-05-31 17:50:10|42964.8|42944.8|42963.4|42943.4|42964.8|42944.8|42963.4|42943.4|3
1654019420000|2022-05-31 17:50:20|42957.3|42937.3|42958.4|42938.4|42958.4|42938.4|42957|42937|0
1654019430000|2022-05-31 17:50:30|42962|42942|42969.5|42949.5|42969.5|42949.5|42962|42942|11
1654019440000|2022-05-31 17:50:40|42968.4|42948.4|42972|42952|42973.4|42953.4|42968.4|42948.4|3
1654019450000|2022-05-31 17:50:50|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|42970.9|42950.9|0
1654019460000|2022-05-31 17:51:00|42972.3|42952.3|42968.4|42948.4|42972.3|42952.3|42968.4|42948.4|2
1654019470000|2022-05-31 17:51:10|42967.3|42947.3|42960.9|42940.9|42967.3|42947.3|42960.9|42940.9|2
1654019480000|2022-05-31 17:51:20|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|4
1654019490000|2022-05-31 17:51:30|42956.3|42936.3|42958.4|42938.4|42958.4|42938.4|42954.8|42934.8|4
1654019500000|2022-05-31 17:51:40|42955.9|42935.9|42960.9|42940.9|42960.9|42940.9|42955.9|42935.9|6
1654019510000|2022-05-31 17:51:50|42963.4|42943.4|42965.9|42945.9|42965.9|42945.9|42963.4|42943.4|3
1654019520000|2022-05-31 17:52:00|42967|42947|42965.9|42945.9|42967|42947|42965.9|42945.9|1
1654019530000|2022-05-31 17:52:10|42964.8|42944.8|42965.9|42945.9|42965.9|42945.9|42964.8|42944.8|1
1654019540000|2022-05-31 17:52:20|42967|42947|42968.4|42948.4|42969.8|42949.8|42965.9|42945.9|3
1654019550000|2022-05-31 17:52:30|42969.5|42949.5|42970.9|42950.9|42970.9|42950.9|42969.5|42949.5|2
1654019560000|2022-05-31 17:52:40|42969.8|42949.8|42973.4|42953.4|42973.4|42953.4|42968.4|42948.4|1
1654019570000|2022-05-31 17:52:50|42975.9|42955.9|42975.9|42955.9|42975.9|42955.9|42975.9|42955.9|1
1654019580000|2022-05-31 17:53:00|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|5
1654019590000|2022-05-31 17:53:10|||||||||1
1654019600000|2022-05-31 17:53:20|42972.3|42952.3|42973.4|42953.4|42973.4|42953.4|42970.9|42950.9|0
1654019620000|2022-05-31 17:53:40|42979.1|42959.1|42984.5|42964.5|42984.5|42964.5|42979.1|42959.1|10
1654019630000|2022-05-31 17:53:50|42985.9|42965.9|42983.4|42963.4|42985.9|42965.9|42983.4|42963.4|3
1654019640000|2022-05-31 17:54:00|42984.5|42964.5|42985.9|42965.9|42985.9|42965.9|42984.5|42964.5|3
1654019650000|2022-05-31 17:54:10|42983.4|42963.4|42978.4|42958.4|42988.4|42968.4|42978.4|42958.4|15
1654019660000|2022-05-31 17:54:20|42977.3|42957.3|42980.9|42960.9|42980.9|42960.9|42975.9|42955.9|2
1654019670000|2022-05-31 17:54:30|42983.4|42963.4|42983.4|42963.4|42983.4|42963.4|42983.4|42963.4|4
1654019680000|2022-05-31 17:54:40|42982.3|42962.3|42979.5|42959.5|42982.3|42962.3|42979.5|42959.5|2
1654019690000|2022-05-31 17:54:50|42980.9|42960.9|42978.4|42958.4|42980.9|42960.9|42978.4|42958.4|2
1654019700000|2022-05-31 17:55:00|42977.3|42957.3|42975.9|42955.9|42977.3|42957.3|42975.9|42955.9|6
1654019710000|2022-05-31 17:55:10|42978.4|42958.4|42970.9|42950.9|42978.4|42958.4|42970.9|42950.9|2
1654019720000|2022-05-31 17:55:20|42969.8|42949.8|42968.4|42948.4|42969.8|42949.8|42968.4|42948.4|0
1654019730000|2022-05-31 17:55:30|42969.5|42949.5|42970.9|42950.9|42970.9|42950.9|42968.4|42948.4|2
1654019740000|2022-05-31 17:55:40|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|6
1654019750000|2022-05-31 17:55:50|42975.9|42955.9|42975.9|42955.9|42978.4|42958.4|42975.9|42955.9|7
1654019760000|2022-05-31 17:56:00|42974.8|42954.8|42975.9|42955.9|42975.9|42955.9|42973.4|42953.4|0
1654019770000|2022-05-31 17:56:10|42974.8|42954.8|42970.9|42950.9|42974.8|42954.8|42970.9|42950.9|7
1654019780000|2022-05-31 17:56:20|42972|42952|42972|42952|42972|42952|42972|42952|5
1654019790000|2022-05-31 17:56:30|42970.9|42950.9|42975.9|42955.9|42975.9|42955.9|42970.9|42950.9|4
1654019800000|2022-05-31 17:56:40|42974.8|42954.8|42975.9|42955.9|42975.9|42955.9|42970.9|42950.9|0
1654019810000|2022-05-31 17:56:50|42974.8|42954.8|42975.9|42955.9|42975.9|42955.9|42973.4|42953.4|1
1654019820000|2022-05-31 17:57:00|42978.4|42958.4|42973.4|42953.4|42978.4|42958.4|42973.4|42953.4|16
1654019830000|2022-05-31 17:57:10|42972.3|42952.3|42970.9|42950.9|42972.3|42952.3|42970.9|42950.9|0
1654019840000|2022-05-31 17:57:20|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|0
1654019850000|2022-05-31 17:57:30|42972.3|42952.3|42970.9|42950.9|42973.4|42953.4|42970.9|42950.9|8
1654019860000|2022-05-31 17:57:40|||||||||1
1654019870000|2022-05-31 17:57:50|42969.8|42949.8|42965.9|42945.9|42969.8|42949.8|42965.9|42945.9|6
1654019880000|2022-05-31 17:58:00|42963.4|42943.4|42963.4|42943.4|42963.4|42943.4|42963.4|42943.4|5
1654019890000|2022-05-31 17:58:10|42964.5|42944.5|42964.5|42944.5|42964.5|42944.5|42964.5|42944.5|13
1654019900000|2022-05-31 17:58:20|42965.9|42945.9|42968.4|42948.4|42968.4|42948.4|42965.9|42945.9|0
1654019910000|2022-05-31 17:58:30|42969.5|42949.5|42970.9|42950.9|42970.9|42950.9|42969.5|42949.5|0
1654019920000|2022-05-31 17:58:40|42972|42952|42975.9|42955.9|42975.9|42955.9|42972|42952|3
1654019930000|2022-05-31 17:58:50|||||||||1
1654019940000|2022-05-31 17:59:00|||||||||8
1654019950000|2022-05-31 17:59:10|42970.9|42950.9|42973.8|42953.8|42975.9|42955.9|42970.9|42950.9|8
1654019960000|2022-05-31 17:59:20|42970.9|42950.9|42975.9|42955.9|42975.9|42955.9|42967|42947|31
1654019970000|2022-05-31 17:59:30|42978|42958|42983.4|42963.4|42983.4|42963.4|42978|42958|4
1654019980000|2022-05-31 17:59:40|42980.9|42960.9|42980.9|42960.9|42980.9|42960.9|42980.9|42960.9|3
1654020000000|2022-05-31 18:00:00|42978.4|42958.4|42968.4|42948.4|42978.4|42958.4|42968.4|42948.4|17
1654020010000|2022-05-31 18:00:10|42970.9|42950.9|42973.4|42953.4|42973.4|42953.4|42970.9|42950.9|5
1654020020000|2022-05-31 18:00:20|42974.5|42954.5|42978.4|42958.4|42978.4|42958.4|42974.5|42954.5|4
1654020030000|2022-05-31 18:00:30|||||||||1
1654020040000|2022-05-31 18:00:40|42977.3|42957.3|42973.4|42953.4|42977.3|42957.3|42973.4|42953.4|0
1654020050000|2022-05-31 18:00:50|||||||||1
1654020060000|2022-05-31 18:01:00|42974.5|42954.5|42973.4|42953.4|42975.9|42955.9|42973.4|42953.4|1
1654020070000|2022-05-31 18:01:10|42974.5|42954.5|42980.9|42960.9|42980.9|42960.9|42973.4|42953.4|4
1654020080000|2022-05-31 18:01:20|42982|42962|42990.9|42970.9|42990.9|42970.9|42982|42962|5
1654020090000|2022-05-31 18:01:30|42992|42972|42994.5|42974.5|42994.5|42974.5|42992|42972|2
1654020100000|2022-05-31 18:01:40|42995.9|42975.9|43003.4|42983.4|43003.4|42983.4|42995.9|42975.9|9
1654020110000|2022-05-31 18:01:50|43004.5|42984.5|43005.9|42985.9|43008.4|42988.4|43004.5|42984.5|0
1654020120000|2022-05-31 18:02:00|43007|42987|43008.4|42988.4|43008.4|42988.4|43005.9|42985.9|5
1654020130000|2022-05-31 18:02:10|43009.5|42989.5|43015.9|42995.9|43015.9|42995.9|43009.5|42989.5|10
1654020140000|2022-05-31 18:02:20|43014.5|42994.5|43017|42997|43017|42997|43014.5|42994.5|0
1654020150000|2022-05-31 18:02:30|43019.5|42999.5|43033.4|43013.4|43033.4|43013.4|43019.5|42999.5|28
1654020160000|2022-05-31 18:02:40|43034.5|43014.5|43023.4|43003.4|43034.5|43014.5|43023.4|43003.4|7
1654020170000|2022-05-31 18:02:50|43022.4|43002.4|43023.4|43003.4|43023.4|43003.4|43021.3|43001.3|8
1654020180000|2022-05-31 18:03:00|||||||||7
1654020190000|2022-05-31 18:03:10|43022.4|43002.4|43020.9|43000.9|43023.4|43003.4|43020.9|43000.9|0
1654020200000|2022-05-31 18:03:20|43019.9|42999.9|43020.9|43000.9|43020.9|43000.9|43019.5|42999.5|1
1654020210000|2022-05-31 18:03:30|43018.4|42998.4|43015.9|42995.9|43018.4|42998.4|43015.9|42995.9|8
1654020220000|2022-05-31 18:03:40|43013.4|42993.4|43009.5|42989.5|43013.4|42993.4|43007|42987|3
1654020230000|2022-05-31 18:03:50|43010.5|42990.5|43009.5|42989.5|43012|42992|43009.5|42989.5|0
1654020240000|2022-05-31 18:04:00|43007|42987|42997|42977|43007|42987|42997|42977|6
1654020250000|2022-05-31 18:04:10|42998.4|42978.4|43003.4|42983.4|43003.4|42983.4|42997|42977|3
1654020260000|2022-05-31 18:04:20|43004.5|42984.5|43007.4|42987.4|43007.4|42987.4|43004.5|42984.5|2
1654020270000|2022-05-31 18:04:30|43005.9|42985.9|43005.9|42985.9|43008.4|42988.4|43005.9|42985.9|5
1654020280000|2022-05-31 18:04:40|43009.5|42989.5|43010.9|42990.9|43010.9|42990.9|43009.5|42989.5|9
1654020290000|2022-05-31 18:04:50|43009.9|42989.9|43009.9|42989.9|43010.9|42990.9|43005.9|42985.9|2
1654020300000|2022-05-31 18:05:00|43008.4|42988.4|42993.4|42973.4|43008.4|42988.4|42993.4|42973.4|18
1654020310000|2022-05-31 18:05:10|42989.9|42969.9|42990.9|42970.9|42990.9|42970.9|42987.4|42967.4|5
1654020320000|2022-05-31 18:05:20|42989.5|42969.5|42992|42972|42992|42972|42989.5|42969.5|4
1654020330000|2022-05-31 18:05:30|42993.4|42973.4|42988.4|42968.4|42993.4|42973.4|42985.9|42965.9|0
1654020340000|2022-05-31 18:05:40|42987.4|42967.4|42985.9|42965.9|42987.4|42967.4|42985.9|42965.9|0
1654020350000|2022-05-31 18:05:50|42988.4|42968.4|42983.4|42963.4|42990.9|42970.9|42983.4|42963.4|9
1654020360000|2022-05-31 18:06:00|42982.4|42962.4|42982.4|42962.4|42983.4|42963.4|42981.3|42961.3|5
1654020370000|2022-05-31 18:06:10|42980.9|42960.9|42983.4|42963.4|42983.4|42963.4|42978.4|42958.4|8
1654020380000|2022-05-31 18:06:20|42984.5|42964.5|42985.9|42965.9|42985.9|42965.9|42984.5|42964.5|0
1654020400000|2022-05-31 18:06:40|42987|42967|42995.9|42975.9|42995.9|42975.9|42987|42967|7
1654020410000|2022-05-31 18:06:50|42997|42977|43000.9|42980.9|43000.9|42980.9|42997|42977|0
1654020420000|2022-05-31 18:07:00|42999.9|42979.9|42995.9|42975.9|42999.9|42979.9|42995.9|42975.9|7
1654020430000|2022-05-31 18:07:10|42994.9|42974.9|42988.4|42968.4|42994.9|42974.9|42988.4|42968.4|4
1654020440000|2022-05-31 18:07:20|||||||||3
1654020450000|2022-05-31 18:07:30|42989.5|42969.5|42990.9|42970.9|42990.9|42970.9|42989.5|42969.5|3
1654020460000|2022-05-31 18:07:40|42995.9|42975.9|42995.9|42975.9|42995.9|42975.9|42995.9|42975.9|2
1654020470000|2022-05-31 18:07:50|42998.4|42978.4|43000.9|42980.9|43000.9|42980.9|42995.9|42975.9|2
1654020480000|2022-05-31 18:08:00|42998.4|42978.4|43000.9|42980.9|43000.9|42980.9|42998.4|42978.4|2
1654020490000|2022-05-31 18:08:10|42998.4|42978.4|42995.9|42975.9|42998.4|42978.4|42995.9|42975.9|5
1654020500000|2022-05-31 18:08:20|42994.9|42974.9|42995.9|42975.9|42995.9|42975.9|42993.4|42973.4|4
1654020510000|2022-05-31 18:08:30|||||||||2
1654020520000|2022-05-31 18:08:40|42993.4|42973.4|42997.4|42977.4|42998.4|42978.4|42993.4|42973.4|0
1654020530000|2022-05-31 18:08:50|42995.9|42975.9|42998.4|42978.4|42998.4|42978.4|42995.9|42975.9|0
1654020540000|2022-05-31 18:09:00|42999.5|42979.5|43000.9|42980.9|43000.9|42980.9|42999.5|42979.5|1
1654020550000|2022-05-31 18:09:10|43002|42982|43002|42982|43002|42982|43002|42982|0
1654020560000|2022-05-31 18:09:20|43003.4|42983.4|43003.4|42983.4|43003.4|42983.4|43003.4|42983.4|1
1654020570000|2022-05-31 18:09:30|||||||||2
1654020580000|2022-05-31 18:09:40|43004.5|42984.5|43005.9|42985.9|43005.9|42985.9|43004.5|42984.5|1
1654020590000|2022-05-31 18:09:50|||||||||3
1654020600000|2022-05-31 18:10:00|43010.9|42990.9|43013.4|42993.4|43013.4|42993.4|43010.9|42990.9|2
1654020610000|2022-05-31 18:10:10|43018.4|42998.4|43018.4|42998.4|43018.4|42998.4|43018.4|42998.4|0
1654020620000|2022-05-31 18:10:20|43020.9|43000.9|43018.4|42998.4|43020.9|43000.9|43018.4|42998.4|0
1654020640000|2022-05-31 18:10:40|43020.9|43000.9|43023.4|43003.4|43023.4|43003.4|43020.9|43000.9|4
1654020650000|2022-05-31 18:10:50|43024.5|43004.5|43025.9|43005.9|43028.4|43008.4|43024.5|43004.5|13
1654020660000|2022-05-31 18:11:00|||||||||1
1654020670000|2022-05-31 18:11:10|43027|43007|43025.9|43005.9|43027|43007|43025.9|43005.9|8
1654020680000|2022-05-31 18:11:20|||||||||6
1654020690000|2022-05-31 18:11:30|43027|43007|43025.9|43005.9|43029.5|43009.5|43025.9|43005.9|9
1654020700000|2022-05-31 18:11:40|43023.4|43003.4|43023.4|43003.4|43023.4|43003.4|43022.4|43002.4|5
1654020710000|2022-05-31 18:11:50|43024.5|43004.5|43023.4|43003.4|43025.9|43005.9|43023.4|43003.4|12
1654020730000|2022-05-31 18:12:10|43024.5|43004.5|43030.9|43010.9|43030.9|43010.9|43024.5|43004.5|4
1654020740000|2022-05-31 18:12:20|43029.9|43009.9|43027.4|43007.4|43029.9|43009.9|43025.9|43005.9|5
1654020750000|2022-05-31 18:12:30|43025.9|43005.9|43028.4|43008.4|43028.4|43008.4|43025.9|43005.9|2
1654020760000|2022-05-31 18:12:40|||||||||2
1654020770000|2022-05-31 18:12:50|||||||||1
1654020780000|2022-05-31 18:13:00|43030.9|43010.9|43030.9|43010.9|43030.9|43010.9|43030.9|43010.9|6
1654020790000|2022-05-31 18:13:10|||||||||5
1654020800000|2022-05-31 18:13:20|43028.4|43008.4|43025.9|43005.9|43028.4|43008.4|43025.9|43005.9|4
1654020810000|2022-05-31 18:13:30|43024.9|43004.9|43023.4|43003.4|43024.9|43004.9|43023.4|43003.4|1
1654020820000|2022-05-31 18:13:40|43025.9|43005.9|43027|43007|43027|43007|43025.9|43005.9|5
1654020830000|2022-05-31 18:13:50|43025.9|43005.9|43018.4|42998.4|43025.9|43005.9|43018.4|42998.4|4
1654020840000|2022-05-31 18:14:00|43019.5|42999.5|43024.5|43004.5|43027|43007|43019.5|42999.5|4
1654020850000|2022-05-31 18:14:10|43023.4|43003.4|43020.9|43000.9|43023.4|43003.4|43020.9|43000.9|0
1654020860000|2022-05-31 18:14:20|43022|43002|43025.9|43005.9|43025.9|43005.9|43022|43002|3
1654020870000|2022-05-31 18:14:30|43028.4|43008.4|43029.9|43009.9|43030.9|43010.9|43028.4|43008.4|1
1654020880000|2022-05-31 18:14:40|43028.4|43008.4|43028.4|43008.4|43028.4|43008.4|43028.4|43008.4|0
1654020890000|2022-05-31 18:14:50|43027.4|43007.4|43024.9|43004.9|43027.4|43007.4|43024.9|43004.9|4
1654020900000|2022-05-31 18:15:00|43027.4|43007.4|43024.9|43004.9|43027.4|43007.4|43024.9|43004.9|0
1654020910000|2022-05-31 18:15:10|43023.4|43003.4|43025.9|43005.9|43025.9|43005.9|43023.4|43003.4|0
1654020920000|2022-05-31 18:15:20|43027|43007|43028.4|43008.4|43028.4|43008.4|43027|43007|2
1654020930000|2022-05-31 18:15:30|43029.5|43009.5|43032|43012|43033.4|43013.4|43029.5|43009.5|5
1654020940000|2022-05-31 18:15:40|43033.4|43013.4|43030.9|43010.9|43033.4|43013.4|43030.9|43010.9|0
1654020950000|2022-05-31 18:15:50|43033.4|43013.4|43032.4|43012.4|43033.4|43013.4|43032.4|43012.4|0
1654020960000|2022-05-31 18:16:00|43030.9|43010.9|43023.4|43003.4|43033.4|43013.4|43023.4|43003.4|1
1654020990000|2022-05-31 18:16:30|43020.9|43000.9|43020.9|43000.9|43020.9|43000.9|43020.9|43000.9|1
1654021000000|2022-05-31 18:16:40|43019.9|42999.9|43013.4|42993.4|43019.9|42999.9|43013.4|42993.4|2
1654021020000|2022-05-31 18:17:00|43012.4|42992.4|43004.9|42984.9|43012.4|42992.4|43004.9|42984.9|2
1654021030000|2022-05-31 18:17:10|43008.4|42988.4|43008.4|42988.4|43008.4|42988.4|43008.4|42988.4|0
1654021040000|2022-05-31 18:17:20|43007.4|42987.4|43003.4|42983.4|43008.4|42988.4|43003.4|42983.4|0
1654021060000|2022-05-31 18:17:40|43004.5|42984.5|43005.9|42985.9|43005.9|42985.9|43004.5|42984.5|1
1654021070000|2022-05-31 18:17:50|43003.4|42983.4|43003.4|42983.4|43003.4|42983.4|43003.4|42983.4|2
1654021080000|2022-05-31 18:18:00|||||||||2
1654021090000|2022-05-31 18:18:10|43005.9|42985.9|43005.9|42985.9|43005.9|42985.9|43003.4|42983.4|2
1654021100000|2022-05-31 18:18:20|43008.4|42988.4|43007.4|42987.4|43008.4|42988.4|43007.4|42987.4|5
1654021110000|2022-05-31 18:18:30|43005.9|42985.9|43007.4|42987.4|43008.4|42988.4|43003.4|42983.4|0
1654021120000|2022-05-31 18:18:40|43005.9|42985.9|43007.4|42987.4|43008.4|42988.4|43005.9|42985.9|1
1654021130000|2022-05-31 18:18:50|43007|42987|43008.4|42988.4|43008.4|42988.4|43005.9|42985.9|0
1654021140000|2022-05-31 18:19:00|43005.9|42985.9|43005.9|42985.9|43005.9|42985.9|43005.9|42985.9|1
1654021150000|2022-05-31 18:19:10|43003.4|42983.4|43007|42987|43008.4|42988.4|43003.4|42983.4|2
1654021160000|2022-05-31 18:19:20|43008.4|42988.4|43008.4|42988.4|43009.5|42989.5|43008.4|42988.4|0
1654021170000|2022-05-31 18:19:30|43005.9|42985.9|43005.9|42985.9|43005.9|42985.9|43005.9|42985.9|0
1654021180000|2022-05-31 18:19:40|43007|42987|43003.4|42983.4|43008.4|42988.4|43003.4|42983.4|5
1654021190000|2022-05-31 18:19:50|43004.9|42984.9|43005.9|42985.9|43005.9|42985.9|43004.9|42984.9|0
1654021200000|2022-05-31 18:20:00|43004.9|42984.9|42995.9|42975.9|43004.9|42984.9|42995.9|42975.9|3
1654021210000|2022-05-31 18:20:10|42994.9|42974.9|42994.5|42974.5|42995.9|42975.9|42993.4|42973.4|4
1654021220000|2022-05-31 18:20:20|42995.9|42975.9|42998.4|42978.4|42999.9|42979.9|42995.9|42975.9|4
1654021230000|2022-05-31 18:20:30|42999.5|42979.5|43003.4|42983.4|43004.5|42984.5|42999.5|42979.5|0
1654021250000|2022-05-31 18:20:50|43008.4|42988.4|43005.9|42985.9|43008.4|42988.4|43005.9|42985.9|0
1654021270000|2022-05-31 18:21:10|43003.4|42983.4|43003.4|42983.4|43003.4|42983.4|43003.4|42983.4|1
1654021280000|2022-05-31 18:21:20|43002.4|42982.4|43000.9|42980.9|43003.4|42983.4|43000.9|42980.9|0
1654021290000|2022-05-31 18:21:30|42999.9|42979.9|42998.4|42978.4|42999.9|42979.9|42998.4|42978.4|0
1654021300000|2022-05-31 18:21:40|42997.4|42977.4|42989.9|42969.9|42997.4|42977.4|42988.4|42968.4|0
1654021310000|2022-05-31 18:21:50|42988.8|42968.8|42984.9|42964.9|42988.8|42968.8|42984.9|42964.9|0
1654021320000|2022-05-31 18:22:00|42983.4|42963.4|42975.9|42955.9|42983.4|42963.4|42975.9|42955.9|8
1654021330000|2022-05-31 18:22:10|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|0
1654021340000|2022-05-31 18:22:20|42972.4|42952.4|42969.5|42949.5|42972.4|42952.4|42968.4|42948.4|2
1654021350000|2022-05-31 18:22:30|42970.9|42950.9|42965.9|42945.9|42970.9|42950.9|42965.9|42945.9|3
1654021360000|2022-05-31 18:22:40|42964.9|42944.9|42959.9|42939.9|42964.9|42944.9|42959.9|42939.9|1
1654021380000|2022-05-31 18:23:00|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|1
1654021390000|2022-05-31 18:23:10|42959.5|42939.5|42958.4|42938.4|42960.9|42940.9|42958.4|42938.4|0
1654021400000|2022-05-31 18:23:20|42959.5|42939.5|42963.4|42943.4|42963.4|42943.4|42959.5|42939.5|0
1654021410000|2022-05-31 18:23:30|42964.5|42944.5|42965.9|42945.9|42965.9|42945.9|42964.5|42944.5|0
1654021420000|2022-05-31 18:23:40|42967|42947|42968.4|42948.4|42968.4|42948.4|42967|42947|2
1654021440000|2022-05-31 18:24:00|42969.5|42949.5|42968.4|42948.4|42970.9|42950.9|42968.4|42948.4|1
1654021470000|2022-05-31 18:24:30|42967.4|42947.4|42968.4|42948.4|42968.4|42948.4|42967.4|42947.4|2
1654021480000|2022-05-31 18:24:40|42970.9|42950.9|42970.9|42950.9|42970.9|42950.9|42970.9|42950.9|1
1654021500000|2022-05-31 18:25:00|42969.9|42949.9|42965.9|42945.9|42970.9|42950.9|42965.9|42945.9|2
1654021510000|2022-05-31 18:25:10|42967|42947|42968.4|42948.4|42968.4|42948.4|42965.9|42945.9|0
1654021520000|2022-05-31 18:25:20|||||||||3
1654021530000|2022-05-31 18:25:30|||||||||1
1654021560000|2022-05-31 18:26:00|42967.4|42947.4|42968.4|42948.4|42968.4|42948.4|42965.9|42945.9|1
1654021590000|2022-05-31 18:26:30|42967.4|42947.4|42963.4|42943.4|42967.4|42947.4|42963.4|42943.4|7
1654021600000|2022-05-31 18:26:40|42965.9|42945.9|42965.9|42945.9|42965.9|42945.9|42963.4|42943.4|2
1654021610000|2022-05-31 18:26:50|42963.4|42943.4|42963.4|42943.4|42963.4|42943.4|42963.4|42943.4|0
1654021620000|2022-05-31 18:27:00|42962.4|42942.4|42963.4|42943.4|42963.4|42943.4|42960.9|42940.9|0
1654021630000|2022-05-31 18:27:10|42964.5|42944.5|42963.4|42943.4|42965.9|42945.9|42963.4|42943.4|0
1654021640000|2022-05-31 18:27:20|42965.9|42945.9|42963.4|42943.4|42965.9|42945.9|42963.4|42943.4|1
1654021650000|2022-05-31 18:27:30|42964.5|42944.5|42968.4|42948.4|42968.4|42948.4|42964.5|42944.5|0
1654021670000|2022-05-31 18:27:50|42967.4|42947.4|42965.9|42945.9|42967.4|42947.4|42965.9|42945.9|0
1654021680000|2022-05-31 18:28:00|42963.4|42943.4|42955.9|42935.9|42963.4|42943.4|42955.9|42935.9|4
1654021690000|2022-05-31 18:28:10|42953.4|42933.4|42948.4|42928.4|42953.4|42933.4|42948.4|42928.4|7
1654021700000|2022-05-31 18:28:20|42949.5|42929.5|42948.4|42928.4|42953.4|42933.4|42948.4|42928.4|0
1654021720000|2022-05-31 18:28:40|42950.9|42930.9|42952.4|42932.4|42952.4|42932.4|42950.9|42930.9|0
1654021730000|2022-05-31 18:28:50|42949.9|42929.9|42948.4|42928.4|42949.9|42929.9|42948.4|42928.4|0
1654021740000|2022-05-31 18:29:00|42950.5|42930.5|42950.9|42930.9|42953.4|42933.4|42948.4|42928.4|3
1654021750000|2022-05-31 18:29:10|42949.9|42929.9|42948.4|42928.4|42953.4|42933.4|42948.4|42928.4|1
1654021760000|2022-05-31 18:29:20|42945.9|42925.9|42948.4|42928.4|42950.9|42930.9|42945.9|42925.9|5
1654021770000|2022-05-31 18:29:30|42953.4|42933.4|42948.4|42928.4|42953.4|42933.4|42948.4|42928.4|0
1654021780000|2022-05-31 18:29:40|42947.4|42927.4|42947|42927|42947.4|42927.4|42947|42927|0
1654021790000|2022-05-31 18:29:50|42947.4|42927.4|42943.4|42923.4|42947.4|42927.4|42938.4|42918.4|5
1654021800000|2022-05-31 18:30:00|42944.5|42924.5|42948.4|42928.4|42948.4|42928.4|42942|42922|2
1654021810000|2022-05-31 18:30:10|42949.5|42929.5|42948.4|42928.4|42949.9|42929.9|42948.4|42928.4|0
1654021820000|2022-05-31 18:30:20|42947.4|42927.4|42947.4|42927.4|42948.4|42928.4|42943.4|42923.4|0
1654021830000|2022-05-31 18:30:30|42945.9|42925.9|42948.4|42928.4|42948.4|42928.4|42943.4|42923.4|1
1654021840000|2022-05-31 18:30:40|42953.4|42933.4|42953.4|42933.4|42953.4|42933.4|42953.4|42933.4|0
1654021850000|2022-05-31 18:30:50|42954.5|42934.5|42955.9|42935.9|42955.9|42935.9|42954.5|42934.5|0
1654021860000|2022-05-31 18:31:00|42958.4|42938.4|42959.5|42939.5|42959.5|42939.5|42958.4|42938.4|0
1654021870000|2022-05-31 18:31:10|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|2
1654021880000|2022-05-31 18:31:20|42955.9|42935.9|42955.9|42935.9|42958.4|42938.4|42955.9|42935.9|0
1654021890000|2022-05-31 18:31:30|42957|42937|42958.4|42938.4|42960.9|42940.9|42957|42937|0
1654021910000|2022-05-31 18:31:50|42957.4|42937.4|42960.9|42940.9|42960.9|42940.9|42955.9|42935.9|3
1654021920000|2022-05-31 18:32:00|42963.4|42943.4|42960.9|42940.9|42963.4|42943.4|42960.9|42940.9|1
1654021930000|2022-05-31 18:32:10|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|1
1654021940000|2022-05-31 18:32:20|42960.9|42940.9|42958.4|42938.4|42960.9|42940.9|42958.4|42938.4|2
1654021970000|2022-05-31 18:32:50|42957.4|42937.4|42957.4|42937.4|42958.4|42938.4|42955.9|42935.9|1
1654021980000|2022-05-31 18:33:00|42955.9|42935.9|42955.9|42935.9|42958.4|42938.4|42955.9|42935.9|2
1654021990000|2022-05-31 18:33:10|||||||||1
1654022000000|2022-05-31 18:33:20|42954.5|42934.5|42953.4|42933.4|42954.5|42934.5|42953.4|42933.4|0
1654022030000|2022-05-31 18:33:50|42954.9|42934.9|42959.9|42939.9|42960.9|42940.9|42954.9|42934.9|6
1654022040000|2022-05-31 18:34:00|42958.4|42938.4|42959.9|42939.9|42960.9|42940.9|42958.4|42938.4|0
1654022050000|2022-05-31 18:34:10|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|0
1654022070000|2022-05-31 18:34:30|||||||||1
1654022080000|2022-05-31 18:34:40|42955.9|42935.9|42957.4|42937.4|42958.4|42938.4|42955.9|42935.9|0
1654022090000|2022-05-31 18:34:50|42957|42937|42955.9|42935.9|42957.4|42937.4|42955.9|42935.9|1
1654022100000|2022-05-31 18:35:00|42957.4|42937.4|42957|42937|42958.4|42938.4|42955.9|42935.9|0
1654022110000|2022-05-31 18:35:10|42958.4|42938.4|42955.9|42935.9|42958.4|42938.4|42955.9|42935.9|0
1654022120000|2022-05-31 18:35:20|42957|42937|42955.9|42935.9|42958.4|42938.4|42955.9|42935.9|0
1654022130000|2022-05-31 18:35:30|42957.4|42937.4|42957|42937|42958.4|42938.4|42955.9|42935.9|0
1654022140000|2022-05-31 18:35:40|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|1
1654022150000|2022-05-31 18:35:50|42957.4|42937.4|42958.4|42938.4|42958.4|42938.4|42955.9|42935.9|0
1654022160000|2022-05-31 18:36:00|42955.9|42935.9|42951.3|42931.3|42955.9|42935.9|42951.3|42931.3|2
1654022170000|2022-05-31 18:36:10|42952.4|42932.4|42957.4|42937.4|42957.4|42937.4|42952.4|42932.4|0
1654022180000|2022-05-31 18:36:20|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|0
1654022190000|2022-05-31 18:36:30|||||||||10
1654022200000|2022-05-31 18:36:40|42960.9|42940.9|42960.9|42940.9|42960.9|42940.9|42960.9|42940.9|1
1654022210000|2022-05-31 18:36:50|42959.9|42939.9|42959.9|42939.9|42959.9|42939.9|42959.9|42939.9|1
1654022220000|2022-05-31 18:37:00|42958.4|42938.4|42960.9|42940.9|42960.9|42940.9|42958.4|42938.4|0
1654022230000|2022-05-31 18:37:10|42958.4|42938.4|42960.9|42940.9|42960.9|42940.9|42958.4|42938.4|5
1654022240000|2022-05-31 18:37:20|42958.4|42938.4|42957.4|42937.4|42958.4|42938.4|42957.4|42937.4|3
1654022250000|2022-05-31 18:37:30|42954.9|42934.9|42954.9|42934.9|42954.9|42934.9|42954.9|42934.9|0
1654022260000|2022-05-31 18:37:40|42955.9|42935.9|42960.9|42940.9|42960.9|42940.9|42955.9|42935.9|11
1654022270000|2022-05-31 18:37:50|42962|42942|42963.4|42943.4|42968.4|42948.4|42962|42942|6
1654022280000|2022-05-31 18:38:00|42960.9|42940.9|42963.4|42943.4|42963.4|42943.4|42960.9|42940.9|2
1654022290000|2022-05-31 18:38:10|||||||||1
1654022310000|2022-05-31 18:38:30|||||||||6
1654022320000|2022-05-31 18:38:40|42964.5|42944.5|42973.4|42953.4|42973.4|42953.4|42964.5|42944.5|6
1654022330000|2022-05-31 18:38:50|42972.4|42952.4|42965.9|42945.9|42972.4|42952.4|42965.9|42945.9|5
1654022340000|2022-05-31 18:39:00|||||||||1
1654022350000|2022-05-31 18:39:10|42963.4|42943.4|42963.4|42943.4|42963.4|42943.4|42963.4|42943.4|1
1654022360000|2022-05-31 18:39:20|42960.9|42940.9|42960.9|42940.9|42960.9|42940.9|42960.9|42940.9|3
1654022370000|2022-05-31 18:39:30|42959.9|42939.9|42957.4|42937.4|42959.9|42939.9|42957.4|42937.4|0
1654022380000|2022-05-31 18:39:40|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|1
1654022390000|2022-05-31 18:39:50|42955.9|42935.9|42955.9|42935.9|42955.9|42935.9|42955.9|42935.9|0
1654022450000|2022-05-31 18:40:50|||||||||1
1654022490000|2022-05-31 18:41:30|42954.9|42934.9|42954.9|42934.9|42954.9|42934.9|42954.9|42934.9|1
1654022500000|2022-05-31 18:41:40|42953.8|42933.8|42943.4|42923.4|42953.8|42933.8|42943.4|42923.4|1
1654022510000|2022-05-31 18:41:50|42942.4|42922.4|42940.9|42920.9|42942.4|42922.4|42940.9|42920.9|0
1654022520000|2022-05-31 18:42:00|42939.9|42919.9|42930.9|42910.9|42939.9|42919.9|42930.9|42910.9|6
1654022530000|2022-05-31 18:42:10|42925.9|42905.9|42925.9|42905.9|42925.9|42905.9|42925.9|42905.9|6
1654022570000|2022-05-31 18:42:50|42923.4|42903.4|42923.4|42903.4|42923.4|42903.4|42923.4|42903.4|0
1654022580000|2022-05-31 18:43:00|42922.4|42902.4|42920.9|42900.9|42922.4|42902.4|42920.9|42900.9|1
1654022590000|2022-05-31 18:43:10|||||||||1
1654022600000|2022-05-31 18:43:20|42922|42902|42923.4|42903.4|42923.4|42903.4|42920.9|42900.9|4
1654022610000|2022-05-31 18:43:30|42924.5|42904.5|42932|42912|42932|42912|42924.5|42904.5|9
1654022620000|2022-05-31 18:43:40|42933.4|42913.4|42939.9|42919.9|42939.9|42919.9|42933.4|42913.4|1
1654022630000|2022-05-31 18:43:50|42938.4|42918.4|42928.4|42908.4|42938.4|42918.4|42925.9|42905.9|15
1654022640000|2022-05-31 18:44:00|42927.4|42907.4|42923.4|42903.4|42927.4|42907.4|42923.4|42903.4|0
1654022660000|2022-05-31 18:44:20|42922.4|42902.4|42920.9|42900.9|42923.4|42903.4|42920.9|42900.9|0
1654022670000|2022-05-31 18:44:30|42922|42902|42923.5|42903.5|42923.5|42903.5|42922|42902|0
1654022680000|2022-05-31 18:44:40|42921|42901|42921|42901|42923.5|42903.5|42921|42901|0
1654022700000|2022-05-31 18:45:00|42916|42896|42911|42891|42916|42896|42908.5|42888.5|4
1654022720000|2022-05-31 18:45:20|42909.9|42889.9|42906|42886|42911|42891|42906|42886|3
1654022740000|2022-05-31 18:45:40|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|1
1654022750000|2022-05-31 18:45:50|||||||||1
1654022760000|2022-05-31 18:46:00|42903.8|42883.8|42903.5|42883.5|42903.8|42883.8|42902.4|42882.4|0
1654022770000|2022-05-31 18:46:10|42904.9|42884.9|42907.4|42887.4|42907.4|42887.4|42904.9|42884.9|0
1654022780000|2022-05-31 18:46:20|42906.3|42886.3|42903.5|42883.5|42906.3|42886.3|42903.5|42883.5|1
1654022790000|2022-05-31 18:46:30|42904.5|42884.5|42903.5|42883.5|42906|42886|42903.5|42883.5|0
1654022800000|2022-05-31 18:46:40|42902.4|42882.4|42902.4|42882.4|42903.5|42883.5|42902.4|42882.4|0
1654022810000|2022-05-31 18:46:50|42903.5|42883.5|42903.5|42883.5|42903.5|42883.5|42903.5|42883.5|0
1654022820000|2022-05-31 18:47:00|42902|42882|42902.4|42882.4|42903.5|42883.5|42899.9|42879.9|0
1654022830000|2022-05-31 18:47:10|||||||||1
1654022840000|2022-05-31 18:47:20|42903.5|42883.5|42904.9|42884.9|42907.4|42887.4|42903.5|42883.5|1
1654022850000|2022-05-31 18:47:30|42906|42886|42902.4|42882.4|42906|42886|42902.4|42882.4|1
1654022860000|2022-05-31 18:47:40|42903.5|42883.5|42899.9|42879.9|42903.5|42883.5|42899.9|42879.9|0
1654022870000|2022-05-31 18:47:50|42901|42881|42899.9|42879.9|42901.3|42881.3|42899.9|42879.9|0
1654022890000|2022-05-31 18:48:10|42897.8|42877.8|42894.9|42874.9|42897.8|42877.8|42894.9|42874.9|6
1654022900000|2022-05-31 18:48:20|42892.8|42872.8|42889.9|42869.9|42892.8|42872.8|42889.9|42869.9|0
1654022920000|2022-05-31 18:48:40|42888.8|42868.8|42879.9|42859.9|42888.8|42868.8|42879.9|42859.9|11
1654022940000|2022-05-31 18:49:00|42878.5|42858.5|42882.4|42862.4|42882.4|42862.4|42877.4|42857.4|1
1654022950000|2022-05-31 18:49:10|42881|42861|42882.4|42862.4|42883.5|42863.5|42881|42861|1
1654022960000|2022-05-31 18:49:20|42879.9|42859.9|42873.5|42853.5|42879.9|42859.9|42871|42851|13
1654022970000|2022-05-31 18:49:30|||||||||5
1654022980000|2022-05-31 18:49:40|42874.9|42854.9|42873.5|42853.5|42874.9|42854.9|42873.5|42853.5|0
1654022990000|2022-05-31 18:49:50|42874.5|42854.5|42878.5|42858.5|42878.5|42858.5|42874.5|42854.5|0
1654023000000|2022-05-31 18:50:00|42877.4|42857.4|42873.5|42853.5|42877.4|42857.4|42873.5|42853.5|1
1654023010000|2022-05-31 18:50:10|42874.5|42854.5|42878.5|42858.5|42878.5|42858.5|42874.5|42854.5|5
1654023020000|2022-05-31 18:50:20|42877|42857|42876|42856|42878.5|42858.5|42876|42856|0
1654023040000|2022-05-31 18:50:40|42877|42857|42878.5|42858.5|42878.5|42858.5|42877|42857|0
1654023050000|2022-05-31 18:50:50|42877.4|42857.4|42876|42856|42877.4|42857.4|42876|42856|0
1654023060000|2022-05-31 18:51:00|42851.3|42831.3|42847.4|42827.4|42851.3|42831.3|42844.5|42824.5|21
1654023070000|2022-05-31 18:51:10|42846|42826|42847|42827|42848.5|42828.5|42842|42822|6
1654023080000|2022-05-31 18:51:20|42848.1|42828.1|42852|42832|42852|42832|42848.1|42828.1|7
1654023090000|2022-05-31 18:51:30|42853.5|42833.5|42854.5|42834.5|42854.5|42834.5|42852|42832|7
1654023110000|2022-05-31 18:51:50|42858.5|42838.5|42858.5|42838.5|42858.5|42838.5|42858.5|42838.5|5
1654023120000|2022-05-31 18:52:00|42860.6|42840.6|42862|42842|42862|42842|42860.6|42840.6|10
1654023130000|2022-05-31 18:52:10|42863.5|42843.5|42863.5|42843.5|42866|42846|42863.5|42843.5|0
1654023140000|2022-05-31 18:52:20|42864.5|42844.5|42863.5|42843.5|42866|42846|42863.5|42843.5|2
1654023150000|2022-05-31 18:52:30|42861|42841|42847.4|42827.4|42861|42841|42847.4|42827.4|5
1654023160000|2022-05-31 18:52:40|42851.6|42831.6|42851.6|42831.6|42851.6|42831.6|42851.6|42831.6|15
1654023170000|2022-05-31 18:52:50|||||||||24
1654023180000|2022-05-31 18:53:00|42853.1|42833.1|42844.5|42824.5|42853.5|42833.5|42844.5|42824.5|3
1654023190000|2022-05-31 18:53:10|42841|42821|42839.5|42819.5|42841|42821|42839.5|42819.5|0
1654023200000|2022-05-31 18:53:20|42838.5|42818.5|42842|42822|42843.5|42823.5|42834.5|42814.5|5
1654023210000|2022-05-31 18:53:30|42838.1|42818.1|42838.1|42818.1|42842|42822|42838.1|42818.1|0
1654023220000|2022-05-31 18:53:40|42839.5|42819.5|42840.6|42820.6|42842|42822|42838.1|42818.1|0
1654023230000|2022-05-31 18:53:50|42842|42822|42846|42826|42846|42826|42842|42822|4
1654023240000|2022-05-31 18:54:00|42849.9|42829.9|42853.5|42833.5|42853.5|42833.5|42849.9|42829.9|1
1654023250000|2022-05-31 18:54:10|42852.4|42832.4|42854.5|42834.5|42854.5|42834.5|42851|42831|0
1654023260000|2022-05-31 18:54:20|42856|42836|42856|42836|42857.4|42837.4|42856|42836|2
1654023270000|2022-05-31 18:54:30|42857.4|42837.4|42858.5|42838.5|42858.5|42838.5|42856|42836|1
1654023280000|2022-05-31 18:54:40|42857|42837|42854.5|42834.5|42857|42837|42854.5|42834.5|2
1654023290000|2022-05-31 18:54:50|42853.5|42833.5|42848.5|42828.5|42853.5|42833.5|42848.5|42828.5|0
1654023300000|2022-05-31 18:55:00|42847.4|42827.4|42842|42822|42847.4|42827.4|42842|42822|1
1654023310000|2022-05-31 18:55:10|42839.5|42819.5|42838.5|42818.5|42839.5|42819.5|42838.5|42818.5|0
1654023320000|2022-05-31 18:55:20|42837|42817|42838.5|42818.5|42838.5|42818.5|42834.5|42814.5|0
1654023330000|2022-05-31 18:55:30|42837.4|42817.4|42834.5|42814.5|42837.4|42817.4|42834.5|42814.5|0
1654023340000|2022-05-31 18:55:40|42836|42816|42833.5|42813.5|42838.5|42818.5|42833.5|42813.5|0
1654023350000|2022-05-31 18:55:50|42832.4|42812.4|42829.9|42809.9|42832.4|42812.4|42829.9|42809.9|0
1654023360000|2022-05-31 18:56:00|42831|42811|42838.5|42818.5|42838.5|42818.5|42831|42811|3
1654023370000|2022-05-31 18:56:10|42839.5|42819.5|42848.5|42828.5|42848.5|42828.5|42839.5|42819.5|0
1654023380000|2022-05-31 18:56:20|42847.4|42827.4|42843.5|42823.5|42848.5|42828.5|42843.5|42823.5|0
1654023390000|2022-05-31 18:56:30|42844.5|42824.5|42846|42826|42846|42826|42843.5|42823.5|0
1654023400000|2022-05-31 18:56:40|42844.9|42824.9|42848.5|42828.5|42848.5|42828.5|42843.5|42823.5|1
1654023410000|2022-05-31 18:56:50|42849.5|42829.5|42853.5|42833.5|42853.5|42833.5|42849.5|42829.5|0
1654023420000|2022-05-31 18:57:00|42852.4|42832.4|42846|42826|42852.4|42832.4|42844.9|42824.9|3
1654023430000|2022-05-31 18:57:10|42844.5|42824.5|42843.5|42823.5|42846|42826|42843.5|42823.5|0
1654023440000|2022-05-31 18:57:20|42846|42826|42848.5|42828.5|42848.5|42828.5|42846|42826|2
1654023480000|2022-05-31 18:58:00|42847.4|42827.4|42846|42826|42848.5|42828.5|42846|42826|1
1654023490000|2022-05-31 18:58:10|42848.5|42828.5|42848.5|42828.5|42848.5|42828.5|42848.5|42828.5|2
1654023500000|2022-05-31 18:58:20|42844.5|42824.5|42848.5|42828.5|42848.5|42828.5|42843.5|42823.5|2
1654023510000|2022-05-31 18:58:30|||||||||2
1654023520000|2022-05-31 18:58:40|42849.5|42829.5|42851|42831|42851|42831|42849.5|42829.5|0
1654023540000|2022-05-31 18:59:00|42849.9|42829.9|42851|42831|42851|42831|42846|42826|0
1654023550000|2022-05-31 18:59:10|42853.5|42833.5|42853.5|42833.5|42853.5|42833.5|42853.5|42833.5|0
1654023560000|2022-05-31 18:59:20|42856|42836|42856|42836|42856|42836|42856|42836|0
1654023570000|2022-05-31 18:59:30|42854.5|42834.5|42853.5|42833.5|42854.5|42834.5|42853.5|42833.5|0
1654023590000|2022-05-31 18:59:50|42854.5|42834.5|42856|42836|42856|42836|42854.5|42834.5|2
1654023600000|2022-05-31 19:00:00|42857|42837|42858.5|42838.5|42861|42841|42857|42837|7
1654023610000|2022-05-31 19:00:10|42856|42836|42858.5|42838.5|42858.5|42838.5|42856|42836|2
1654023630000|2022-05-31 19:00:30|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|2
1654023640000|2022-05-31 19:00:40|42854.9|42834.9|42849.5|42829.5|42854.9|42834.9|42849.5|42829.5|1
1654023650000|2022-05-31 19:00:50|42844.9|42824.9|42843.5|42823.5|42844.9|42824.9|42843.5|42823.5|0
1654023660000|2022-05-31 19:01:00|42844.5|42824.5|42845.6|42825.6|42847|42827|42844.5|42824.5|1
1654023670000|2022-05-31 19:01:10|42848.5|42828.5|42848.5|42828.5|42848.5|42828.5|42848.5|42828.5|1
1654023680000|2022-05-31 19:01:20|42849.5|42829.5|42854.5|42834.5|42854.5|42834.5|42849.5|42829.5|4
1654023690000|2022-05-31 19:01:30|42856|42836|42856|42836|42856|42836|42856|42836|1
1654023700000|2022-05-31 19:01:40|42857|42837|42858.5|42838.5|42858.5|42838.5|42857|42837|0
1654023710000|2022-05-31 19:01:50|42856|42836|42848.5|42828.5|42856|42836|42848.5|42828.5|1
1654023720000|2022-05-31 19:02:00|42847.4|42827.4|42837|42817|42847.4|42827.4|42837|42817|1
1654023730000|2022-05-31 19:02:10|42836|42816|42826|42806|42837|42817|42826|42806|5
1654023750000|2022-05-31 19:02:30|42827|42807|42828.5|42808.5|42828.5|42808.5|42827|42807|0
1654023760000|2022-05-31 19:02:40|||||||||1
1654023770000|2022-05-31 19:02:50|42829.5|42809.5|42828.5|42808.5|42829.5|42809.5|42828.5|42808.5|1
1654023780000|2022-05-31 19:03:00|42826|42806|42823.5|42803.5|42826|42806|42823.5|42803.5|2
1654023790000|2022-05-31 19:03:10|42825.6|42805.6|42823.5|42803.5|42828.5|42808.5|42823.5|42803.5|1
1654023800000|2022-05-31 19:03:20|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|42821|42801|9
1654023810000|2022-05-31 19:03:30|42821|42801|42814.9|42794.9|42821|42801|42814.9|42794.9|0
1654023820000|2022-05-31 19:03:40|42813.9|42793.9|42812.4|42792.4|42813.9|42793.9|42809.9|42789.9|0
1654023830000|2022-05-31 19:03:50|42811.4|42791.4|42812.4|42792.4|42812.4|42792.4|42809.9|42789.9|0
1654023840000|2022-05-31 19:04:00|||||||||2
1654023850000|2022-05-31 19:04:10|42806|42786|42811|42791|42811|42791|42806|42786|3
1654023860000|2022-05-31 19:04:20|42812|42792|42817|42797|42817|42797|42812|42792|0
1654023870000|2022-05-31 19:04:30|42818.5|42798.5|42823.5|42803.5|42823.5|42803.5|42818.5|42798.5|6
1654023880000|2022-05-31 19:04:40|42824.5|42804.5|42828.5|42808.5|42828.5|42808.5|42824.5|42804.5|1
1654023890000|2022-05-31 19:04:50|42831|42811|42832|42812|42833.5|42813.5|42831|42811|0
1654023900000|2022-05-31 19:05:00|42833.5|42813.5|42827.4|42807.4|42833.5|42813.5|42827.4|42807.4|1
1654023910000|2022-05-31 19:05:10|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|0
1654023920000|2022-05-31 19:05:20|42823.5|42803.5|42819.5|42799.5|42823.5|42803.5|42819.5|42799.5|1
1654023930000|2022-05-31 19:05:30|42821|42801|42823.5|42803.5|42823.5|42803.5|42817|42797|4
1654023940000|2022-05-31 19:05:40|42826|42806|42823.5|42803.5|42827.4|42807.4|42823.5|42803.5|2
1654023950000|2022-05-31 19:05:50|42824.5|42804.5|42826|42806|42826|42806|42824.5|42804.5|1
1654023960000|2022-05-31 19:06:00|42823.5|42803.5|42827.4|42807.4|42828.5|42808.5|42823.5|42803.5|1
1654023970000|2022-05-31 19:06:10|42823.5|42803.5|42823.5|42803.5|42826|42806|42823.5|42803.5|0
1654023980000|2022-05-31 19:06:20|42822.4|42802.4|42816|42796|42822.4|42802.4|42816|42796|0
1654023990000|2022-05-31 19:06:30|42814.9|42794.9|42818.5|42798.5|42818.5|42798.5|42813.5|42793.5|0
1654024000000|2022-05-31 19:06:40|42821|42801|42821|42801|42821|42801|42821|42801|0
1654024010000|2022-05-31 19:06:50|42823.1|42803.1|42828.5|42808.5|42828.5|42808.5|42823.1|42803.1|4
1654024020000|2022-05-31 19:07:00|42831|42811|42833.5|42813.5|42833.5|42813.5|42831|42811|6
1654024030000|2022-05-31 19:07:10|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|42833.5|42813.5|0
1654024040000|2022-05-31 19:07:20|42833.5|42813.5|42833.5|42813.5|42834.9|42814.9|42833.5|42813.5|0
1654024050000|2022-05-31 19:07:30|42834.9|42814.9|42838.5|42818.5|42838.5|42818.5|42833.5|42813.5|6
1654024060000|2022-05-31 19:07:40|42839.5|42819.5|42855.6|42835.6|42855.6|42835.6|42839.5|42819.5|8
1654024070000|2022-05-31 19:07:50|42864.5|42844.5|42868.5|42848.5|42869.5|42849.5|42864.5|42844.5|8
1654024090000|2022-05-31 19:08:10|42862.4|42842.4|42856.8|42836.8|42862.4|42842.4|42856.8|42836.8|8
1654024100000|2022-05-31 19:08:20|42851|42831|42846|42826|42851|42831|42846|42826|1
1654024110000|2022-05-31 19:08:30|42848.5|42828.5|42846|42826|42848.5|42828.5|42846|42826|0
1654024120000|2022-05-31 19:08:40|42848.5|42828.5|42849.5|42829.5|42849.5|42829.5|42848.5|42828.5|2
1654024130000|2022-05-31 19:08:50|42850.6|42830.6|42854.5|42834.5|42854.5|42834.5|42850.6|42830.6|1
1654024140000|2022-05-31 19:09:00|42855.6|42835.6|42855.6|42835.6|42855.6|42835.6|42855.6|42835.6|0
1654024150000|2022-05-31 19:09:10|42852|42832|42852|42832|42853.1|42833.1|42852|42832|3
1654024170000|2022-05-31 19:09:30|42849.5|42829.5|42849.5|42829.5|42849.5|42829.5|42849.5|42829.5|1
1654024190000|2022-05-31 19:09:50|42851|42831|42857|42837|42857|42837|42851|42831|3
1654024200000|2022-05-31 19:10:00|42858.1|42838.1|42860.6|42840.6|42860.6|42840.6|42858.1|42838.1|2
1654024210000|2022-05-31 19:10:10|42862|42842|42863.5|42843.5|42863.5|42843.5|42861|42841|1
1654024230000|2022-05-31 19:10:30|42861.4|42841.4|42857|42837|42863.5|42843.5|42857|42837|2
1654024240000|2022-05-31 19:10:40|42856|42836|42858.5|42838.5|42858.5|42838.5|42854.5|42834.5|3
1654024250000|2022-05-31 19:10:50|42854.5|42834.5|42856|42836|42856|42836|42854.5|42834.5|0
1654024260000|2022-05-31 19:11:00|42854.5|42834.5|42857|42837|42858.5|42838.5|42854.5|42834.5|1
1654024270000|2022-05-31 19:11:10|42858.5|42838.5|42858.5|42838.5|42858.5|42838.5|42858.5|42838.5|0
1654024280000|2022-05-31 19:11:20|42857|42837|42857|42837|42858.5|42838.5|42857|42837|0
1654024290000|2022-05-31 19:11:30|42856|42836|42853.5|42833.5|42856|42836|42853.5|42833.5|0
1654024300000|2022-05-31 19:11:40|42852.4|42832.4|42853.5|42833.5|42853.5|42833.5|42851|42831|0
1654024310000|2022-05-31 19:11:50|||||||||3
1654024320000|2022-05-31 19:12:00|42854.5|42834.5|42853.5|42833.5|42857|42837|42853.5|42833.5|3
1654024330000|2022-05-31 19:12:10|42852.4|42832.4|42848.5|42828.5|42852.4|42832.4|42848.5|42828.5|0
1654024340000|2022-05-31 19:12:20|42849.5|42829.5|42847|42827|42851|42831|42847|42827|0
1654024350000|2022-05-31 19:12:30|42846|42826|42841|42821|42846|42826|42841|42821|0
1654024360000|2022-05-31 19:12:40|42842|42822|42842|42822|42842|42822|42842|42822|0
1654024370000|2022-05-31 19:12:50|42843.5|42823.5|42848.5|42828.5|42848.5|42828.5|42843.5|42823.5|1
1654024380000|2022-05-31 19:13:00|||||||||2
1654024400000|2022-05-31 19:13:20|42849.5|42829.5|42853.5|42833.5|42853.5|42833.5|42849.5|42829.5|0
1654024410000|2022-05-31 19:13:30|42851|42831|42853.5|42833.5|42853.5|42833.5|42851|42831|0
1654024440000|2022-05-31 19:14:00|42854.9|42834.9|42861|42841|42861|42841|42854.9|42834.9|2
1654024480000|2022-05-31 19:14:40|42858.9|42838.9|42858.5|42838.5|42858.9|42838.9|42856|42836|7
1654024490000|2022-05-31 19:14:50|42859.5|42839.5|42863.5|42843.5|42863.5|42843.5|42858.5|42838.5|0
1654024500000|2022-05-31 19:15:00|42864.5|42844.5|42871|42851|42871|42851|42864.5|42844.5|7
1654024510000|2022-05-31 19:15:10|42873.5|42853.5|42876|42856|42876|42856|42873.5|42853.5|2
1654024520000|2022-05-31 19:15:20|42877|42857|42878.5|42858.5|42878.5|42858.5|42877|42857|0
1654024530000|2022-05-31 19:15:30|42876|42856|42876|42856|42876|42856|42876|42856|1
1654024540000|2022-05-31 19:15:40|42877|42857|42888.5|42868.5|42888.5|42868.5|42877|42857|17
1654024550000|2022-05-31 19:15:50|42889.5|42869.5|42891|42871|42891|42871|42889.5|42869.5|0
1654024560000|2022-05-31 19:16:00|||||||||1
1654024570000|2022-05-31 19:16:10|42894.5|42874.5|42896|42876|42896|42876|42894.5|42874.5|4
1654024580000|2022-05-31 19:16:20|42903.5|42883.5|42903.5|42883.5|42903.5|42883.5|42903.5|42883.5|3
1654024600000|2022-05-31 19:16:40|42904.5|42884.5|42903.5|42883.5|42908.5|42888.5|42903.5|42883.5|4
1654024610000|2022-05-31 19:16:50|42904.5|42884.5|42908.5|42888.5|42908.5|42888.5|42904.5|42884.5|0
1654024620000|2022-05-31 19:17:00|42907.4|42887.4|42906|42886|42908.5|42888.5|42903.5|42883.5|0
1654024630000|2022-05-31 19:17:10|42903.5|42883.5|42908.5|42888.5|42908.5|42888.5|42903.5|42883.5|0
1654024640000|2022-05-31 19:17:20|||||||||4
1654024650000|2022-05-31 19:17:30|42909.5|42889.5|42908.5|42888.5|42911|42891|42907|42887|4
1654024680000|2022-05-31 19:18:00|42907.4|42887.4|42899.5|42879.5|42907.4|42887.4|42899.5|42879.5|1
1654024690000|2022-05-31 19:18:10|42900.6|42880.6|42906|42886|42906|42886|42900.6|42880.6|0
1654024700000|2022-05-31 19:18:20|42903.5|42883.5|42903.5|42883.5|42903.5|42883.5|42903.5|42883.5|1
1654024710000|2022-05-31 19:18:30|42902.4|42882.4|42902.4|42882.4|42902.4|42882.4|42902.4|42882.4|1
1654024720000|2022-05-31 19:18:40|42899.5|42879.5|42898.5|42878.5|42899.5|42879.5|42898.5|42878.5|0
1654024730000|2022-05-31 19:18:50|42891|42871|42886|42866|42891|42871|42886|42866|0
1654024740000|2022-05-31 19:19:00|42884.9|42864.9|42887|42867|42887|42867|42883.5|42863.5|0
1654024750000|2022-05-31 19:19:10|42884.5|42864.5|42882|42862|42884.5|42864.5|42882|42862|0
1654024760000|2022-05-31 19:19:20|42883.5|42863.5|42882|42862|42883.5|42863.5|42882|42862|0
1654024780000|2022-05-31 19:19:40|42881|42861|42881|42861|42881|42861|42881|42861|0
1654024800000|2022-05-31 19:20:00|42879.9|42859.9|42881|42861|42881|42861|42878.5|42858.5|0
1654024810000|2022-05-31 19:20:10|42882|42862|42882|42862|42882|42862|42882|42862|1
1654024830000|2022-05-31 19:20:30|42883.5|42863.5|42888.5|42868.5|42888.5|42868.5|42883.5|42863.5|3
1654024840000|2022-05-31 19:20:40|42889.5|42869.5|42889.9|42869.9|42891|42871|42889.5|42869.5|0
1654024860000|2022-05-31 19:21:00|42888.5|42868.5|42888.5|42868.5|42888.5|42868.5|42888.5|42868.5|0
1654024880000|2022-05-31 19:21:20|42887|42867|42887|42867|42887|42867|42887|42867|0
1654024890000|2022-05-31 19:21:30|42888.5|42868.5|42888.5|42868.5|42888.5|42868.5|42888.5|42868.5|0
1654024900000|2022-05-31 19:21:40|42889.5|42869.5|42888.5|42868.5|42889.5|42869.5|42888.5|42868.5|0
1654024910000|2022-05-31 19:21:50|42889.5|42869.5|42888.5|42868.5|42891|42871|42888.5|42868.5|0
1654024920000|2022-05-31 19:22:00|42889.5|42869.5|42891|42871|42891|42871|42888.5|42868.5|0
1654024930000|2022-05-31 19:22:10|42892|42872|42892|42872|42892|42872|42892|42872|0
1654024950000|2022-05-31 19:22:30|||||||||1
1654024960000|2022-05-31 19:22:40|42893.5|42873.5|42894.5|42874.5|42894.5|42874.5|42892|42872|0
1654024970000|2022-05-31 19:22:50|42893.5|42873.5|42894.5|42874.5|42894.5|42874.5|42892|42872|0
1654024980000|2022-05-31 19:23:00|42895.6|42875.6|42898.5|42878.5|42898.5|42878.5|42895.6|42875.6|1
1654025000000|2022-05-31 19:23:20|42902|42882|42902|42882|42902|42882|42902|42882|1
1654025010000|2022-05-31 19:23:30|42903.5|42883.5|42903.5|42883.5|42903.5|42883.5|42903.5|42883.5|0
1654025020000|2022-05-31 19:23:40|42908.5|42888.5|42909.9|42889.9|42909.9|42889.9|42908.5|42888.5|0
1654025030000|2022-05-31 19:23:50|42908.5|42888.5|42909.9|42889.9|42909.9|42889.9|42908.5|42888.5|0
1654025040000|2022-05-31 19:24:00|42908.5|42888.5|42908.5|42888.5|42911|42891|42908.5|42888.5|0
1654025050000|2022-05-31 19:24:10|42909.5|42889.5|42909.5|42889.5|42909.5|42889.5|42909.5|42889.5|0
1654025060000|2022-05-31 19:24:20|42911|42891|42907.4|42887.4|42911|42891|42907.4|42887.4|0
1654025070000|2022-05-31 19:24:30|42903.5|42883.5|42901|42881|42903.5|42883.5|42901|42881|1
1654025080000|2022-05-31 19:24:40|42899.9|42879.9|42903.5|42883.5|42903.5|42883.5|42898.5|42878.5|1
1654025110000|2022-05-31 19:25:10|42902.4|42882.4|42903.5|42883.5|42903.5|42883.5|42901|42881|2
1654025120000|2022-05-31 19:25:20|||||||||2
1654025150000|2022-05-31 19:25:50|42902.4|42882.4|42906|42886|42906|42886|42901|42881|0
1654025160000|2022-05-31 19:26:00|42908.5|42888.5|42908.5|42888.5|42908.5|42888.5|42906|42886|0
1654025170000|2022-05-31 19:26:10|42906|42886|42904.9|42884.9|42908.5|42888.5|42904.9|42884.9|1
1654025180000|2022-05-31 19:26:20|42904.5|42884.5|42904.5|42884.5|42904.5|42884.5|42904.5|42884.5|0
1654025190000|2022-05-31 19:26:30|42903.5|42883.5|42903.5|42883.5|42903.5|42883.5|42903.5|42883.5|0
1654025200000|2022-05-31 19:26:40|42901|42881|42901|42881|42901|42881|42901|42881|2
1654025220000|2022-05-31 19:27:00|42898.9|42878.9|42896|42876|42898.9|42878.9|42892|42872|0
1654025230000|2022-05-31 19:27:10|42893.5|42873.5|42891|42871|42893.5|42873.5|42891|42871|0
1654025240000|2022-05-31 19:27:20|42892|42872|42891|42871|42893.5|42873.5|42891|42871|0
1654025250000|2022-05-31 19:27:30|42892|42872|42893.5|42873.5|42893.5|42873.5|42892|42872|0
1654025260000|2022-05-31 19:27:40|42895.6|42875.6|42895.6|42875.6|42895.6|42875.6|42895.6|42875.6|2
1654025270000|2022-05-31 19:27:50|42899.9|42879.9|42904.9|42884.9|42904.9|42884.9|42899.9|42879.9|2
1654025280000|2022-05-31 19:28:00|42906|42886|42908.5|42888.5|42908.5|42888.5|42906|42886|1
1654025330000|2022-05-31 19:28:50|||||||||1
1654025350000|2022-05-31 19:29:10|42907.4|42887.4|42903.5|42883.5|42907.4|42887.4|42903.5|42883.5|1
1654025360000|2022-05-31 19:29:20|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|0
1654025370000|2022-05-31 19:29:30|42906|42886|42908.5|42888.5|42908.5|42888.5|42903.5|42883.5|1
1654025380000|2022-05-31 19:29:40|42906|42886|42906|42886|42907.4|42887.4|42906|42886|0
1654025390000|2022-05-31 19:29:50|42907.1|42887.1|42908.5|42888.5|42908.5|42888.5|42906|42886|4
1654025400000|2022-05-31 19:30:00|42910.6|42890.6|42913.5|42893.5|42913.5|42893.5|42909.6|42889.6|7
1654025410000|2022-05-31 19:30:10|42917.4|42897.4|42917.4|42897.4|42917.4|42897.4|42917.4|42897.4|7
1654025420000|2022-05-31 19:30:20|42919.6|42899.6|42918.5|42898.5|42921|42901|42918.5|42898.5|2
1654025430000|2022-05-31 19:30:30|42921|42901|42923.5|42903.5|42923.5|42903.5|42919.6|42899.6|0
1654025440000|2022-05-31 19:30:40|42921|42901|42923.5|42903.5|42923.5|42903.5|42921|42901|0
1654025460000|2022-05-31 19:31:00|42928.5|42908.5|42928.5|42908.5|42928.5|42908.5|42928.5|42908.5|3
1654025470000|2022-05-31 19:31:10|42931|42911|42933.5|42913.5|42933.5|42913.5|42931|42911|3
1654025480000|2022-05-31 19:31:20|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|0
1654025490000|2022-05-31 19:31:30|42931|42911|42933.5|42913.5|42933.5|42913.5|42928.5|42908.5|10
1654025500000|2022-05-31 19:31:40|||||||||2
1654025510000|2022-05-31 19:31:50|42936|42916|42938.5|42918.5|42941|42921|42936|42916|6
1654025520000|2022-05-31 19:32:00|42939.6|42919.6|42942.1|42922.1|42942.1|42922.1|42939.6|42919.6|5
1654025540000|2022-05-31 19:32:20|42943.1|42923.1|42943.1|42923.1|42943.1|42923.1|42943.1|42923.1|1
1654025550000|2022-05-31 19:32:30|42946|42926|42946|42926|42946|42926|42946|42926|0
1654025570000|2022-05-31 19:32:50|42951|42931|42948.5|42928.5|42951|42931|42948.5|42928.5|1
1654025580000|2022-05-31 19:33:00|42947.4|42927.4|42947.4|42927.4|42947.4|42927.4|42947.4|42927.4|0
1654025590000|2022-05-31 19:33:10|42946|42926|42948.5|42928.5|42948.5|42928.5|42946|42926|1
1654025600000|2022-05-31 19:33:20|42951|42931|42951|42931|42951|42931|42948.5|42928.5|1
1654025630000|2022-05-31 19:33:50|42953.5|42933.5|42956|42936|42956|42936|42953.5|42933.5|3
1654025640000|2022-05-31 19:34:00|42953.5|42933.5|42953.5|42933.5|42956|42936|42953.5|42933.5|0
1654025670000|2022-05-31 19:34:30|42954.6|42934.6|42956|42936|42956|42936|42954.6|42934.6|0
1654025680000|2022-05-31 19:34:40|||||||||1
1654025690000|2022-05-31 19:34:50|42953.9|42933.9|42951|42931|42953.9|42933.9|42951|42931|1
1654025700000|2022-05-31 19:35:00|||||||||1
1654025710000|2022-05-31 19:35:10|42949.9|42929.9|42948.5|42928.5|42949.9|42929.9|42948.5|42928.5|0
1654025720000|2022-05-31 19:35:20|42946|42926|42946|42926|42946|42926|42946|42926|4
1654025730000|2022-05-31 19:35:30|42947.1|42927.1|42948.5|42928.5|42948.5|42928.5|42947.1|42927.1|1
1654025740000|2022-05-31 19:35:40|42947.1|42927.1|42943.5|42923.5|42947.1|42927.1|42943.5|42923.5|3
1654025750000|2022-05-31 19:35:50|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|0
1654025760000|2022-05-31 19:36:00|42938.5|42918.5|42938.5|42918.5|42941|42921|42938.5|42918.5|0
1654025770000|2022-05-31 19:36:10|42936|42916|42936|42916|42936|42916|42936|42916|3
1654025780000|2022-05-31 19:36:20|42934.9|42914.9|42933.5|42913.5|42934.9|42914.9|42931|42911|1
1654025790000|2022-05-31 19:36:30|42931|42911|42928.5|42908.5|42931|42911|42928.5|42908.5|1
1654025800000|2022-05-31 19:36:40|42929.6|42909.6|42933.5|42913.5|42933.5|42913.5|42928.5|42908.5|4
1654025810000|2022-05-31 19:36:50|42928.5|42908.5|42928.5|42908.5|42932.5|42912.5|42928.5|42908.5|0
1654025830000|2022-05-31 19:37:10|42929.6|42909.6|42929.6|42909.6|42929.6|42909.6|42929.6|42909.6|0
1654025840000|2022-05-31 19:37:20|42931|42911|42933.5|42913.5|42933.5|42913.5|42931|42911|2
1654025850000|2022-05-31 19:37:30|42935|42915|42936|42916|42936|42916|42935|42915|0
1654025860000|2022-05-31 19:37:40|42938.5|42918.5|42938.5|42918.5|42938.5|42918.5|42938.5|42918.5|0
1654025880000|2022-05-31 19:38:00|42937.5|42917.5|42937.5|42917.5|42937.5|42917.5|42937.5|42917.5|1
1654025890000|2022-05-31 19:38:10|42936|42916|42938.5|42918.5|42938.5|42918.5|42936|42916|2
1654025900000|2022-05-31 19:38:20|42937.5|42917.5|42937.5|42917.5|42937.5|42917.5|42937.5|42917.5|0
1654025910000|2022-05-31 19:38:30|42936|42916|42938.5|42918.5|42938.5|42918.5|42936|42916|0
1654025920000|2022-05-31 19:38:40|42941|42921|42941|42921|42941|42921|42941|42921|0
1654025940000|2022-05-31 19:39:00|42938.9|42918.9|42938.5|42918.5|42938.9|42918.9|42936|42916|3
1654025950000|2022-05-31 19:39:10|42936|42916|42936|42916|42936|42916|42936|42916|2
1654025960000|2022-05-31 19:39:20|42935|42915|42931|42911|42935|42915|42931|42911|1
1654025970000|2022-05-31 19:39:30|42930|42910|42928.5|42908.5|42931|42911|42926|42906|0
1654025980000|2022-05-31 19:39:40|42924.6|42904.6|42928.5|42908.5|42928.5|42908.5|42924.6|42904.6|0
1654026000000|2022-05-31 19:40:00|42929.6|42909.6|42933.5|42913.5|42935|42915|42929.6|42909.6|2
1654026010000|2022-05-31 19:40:10|||||||||2
1654026020000|2022-05-31 19:40:20|42932.5|42912.5|42928.5|42908.5|42932.5|42912.5|42928.5|42908.5|1
1654026030000|2022-05-31 19:40:30|42931|42911|42933.5|42913.5|42933.5|42913.5|42931|42911|1
1654026040000|2022-05-31 19:40:40|42935|42915|42935|42915|42935|42915|42935|42915|1
1654026060000|2022-05-31 19:41:00|42936|42916|42943.5|42923.5|42943.5|42923.5|42936|42916|5
1654026070000|2022-05-31 19:41:10|42948.5|42928.5|42948.5|42928.5|42948.5|42928.5|42946|42926|2
1654026080000|2022-05-31 19:41:20|42946|42926|42948.5|42928.5|42948.5|42928.5|42946|42926|2
1654026090000|2022-05-31 19:41:30|42947.5|42927.5|42947.5|42927.5|42948.5|42928.5|42946|42926|0
1654026100000|2022-05-31 19:41:40|42947.1|42927.1|42947.1|42927.1|42948.5|42928.5|42946|42926|0
1654026110000|2022-05-31 19:41:50|42947.5|42927.5|42946|42926|42948.5|42928.5|42946|42926|1
1654026120000|2022-05-31 19:42:00|42945|42925|42941.4|42921.4|42945|42925|42941.4|42921.4|3
1654026130000|2022-05-31 19:42:10|42940|42920|42933.5|42913.5|42940|42920|42933.5|42913.5|2
1654026140000|2022-05-31 19:42:20|42936|42916|42933.5|42913.5|42937.1|42917.1|42933.5|42913.5|2
1654026150000|2022-05-31 19:42:30|42934.6|42914.6|42938.5|42918.5|42938.5|42918.5|42934.6|42914.6|1
1654026160000|2022-05-31 19:42:40|42940|42920|42938.5|42918.5|42940|42920|42938.5|42918.5|2
1654026170000|2022-05-31 19:42:50|42940.6|42920.6|42940|42920|42943.5|42923.5|42940|42920|0
1654026180000|2022-05-31 19:43:00|42938.5|42918.5|42938.5|42918.5|42938.5|42918.5|42938.5|42918.5|0
1654026190000|2022-05-31 19:43:10|42936|42916|42938.5|42918.5|42938.5|42918.5|42936|42916|1
1654026220000|2022-05-31 19:43:40|42936|42916|42933.5|42913.5|42936|42916|42933.5|42913.5|1
1654026240000|2022-05-31 19:44:00|||||||||1
1654026250000|2022-05-31 19:44:10|42931|42911|42928.5|42908.5|42931|42911|42928.5|42908.5|4
1654026260000|2022-05-31 19:44:20|42923.5|42903.5|42928.5|42908.5|42928.5|42908.5|42923.5|42903.5|4
1654026270000|2022-05-31 19:44:30|42927.5|42907.5|42928.5|42908.5|42928.5|42908.5|42927.1|42907.1|2
1654026280000|2022-05-31 19:44:40|42927.5|42907.5|42923.5|42903.5|42928.5|42908.5|42923.5|42903.5|2
1654026290000|2022-05-31 19:44:50|42924.6|42904.6|42923.5|42903.5|42926|42906|42923.5|42903.5|3
1654026300000|2022-05-31 19:45:00|42922.5|42902.5|42920|42900|42922.5|42902.5|42920|42900|4
1654026310000|2022-05-31 19:45:10|42918.9|42898.9|42915|42895|42920|42900|42913.9|42893.9|2
1654026320000|2022-05-31 19:45:20|42912.5|42892.5|42915|42895|42915|42895|42912.5|42892.5|1
1654026330000|2022-05-31 19:45:30|42917.5|42897.5|42913.5|42893.5|42918.5|42898.5|42913.5|42893.5|0
1654026340000|2022-05-31 19:45:40|42915.6|42895.6|42918.5|42898.5|42918.5|42898.5|42915.6|42895.6|1
1654026350000|2022-05-31 19:45:50|42916|42896|42913.5|42893.5|42916|42896|42913.5|42893.5|3
1654026360000|2022-05-31 19:46:00|42916|42896|42917.1|42897.1|42917.1|42897.1|42916|42896|2
1654026370000|2022-05-31 19:46:10|42918.5|42898.5|42918.5|42898.5|42923.5|42903.5|42918.5|42898.5|4
1654026380000|2022-05-31 19:46:20|42919.6|42899.6|42921|42901|42921|42901|42919.6|42899.6|0
1654026390000|2022-05-31 19:46:30|42918.5|42898.5|42923.5|42903.5|42923.5|42903.5|42918.5|42898.5|1
1654026400000|2022-05-31 19:46:40|||||||||5
1654026410000|2022-05-31 19:46:50|42925.6|42905.6|42928.5|42908.5|42928.5|42908.5|42925.6|42905.6|1
1654026420000|2022-05-31 19:47:00|42931|42911|42928.5|42908.5|42931|42911|42928.5|42908.5|0
1654026430000|2022-05-31 19:47:10|42926|42906|42926|42906|42926|42906|42926|42906|1
1654026440000|2022-05-31 19:47:20|42925|42905|42923.5|42903.5|42925|42905|42923.5|42903.5|0
1654026460000|2022-05-31 19:47:40|42921.4|42901.4|42913.5|42893.5|42921.4|42901.4|42913.5|42893.5|3
1654026470000|2022-05-31 19:47:50|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|2
1654026480000|2022-05-31 19:48:00|42911|42891|42913.5|42893.5|42913.5|42893.5|42911|42891|2
1654026490000|2022-05-31 19:48:10|42911|42891|42911|42891|42911|42891|42908.5|42888.5|4
1654026500000|2022-05-31 19:48:20|||||||||1
1654026520000|2022-05-31 19:48:40|42913.5|42893.5|42917.5|42897.5|42918.5|42898.5|42913.5|42893.5|2
1654026530000|2022-05-31 19:48:50|42916|42896|42916|42896|42918.5|42898.5|42916|42896|0
1654026550000|2022-05-31 19:49:10|42915|42895|42913.5|42893.5|42915|42895|42913.5|42893.5|1
1654026560000|2022-05-31 19:49:20|42914.6|42894.6|42913.5|42893.5|42914.6|42894.6|42913.5|42893.5|2
1654026570000|2022-05-31 19:49:30|42914.6|42894.6|42913.5|42893.5|42915|42895|42913.5|42893.5|0
1654026590000|2022-05-31 19:49:50|42916|42896|42920|42900|42920|42900|42916|42896|3
1654026600000|2022-05-31 19:50:00|42918.9|42898.9|42938.5|42918.5|42938.5|42918.5|42918.5|42898.5|8
1654026610000|2022-05-31 19:50:10|42941|42921|42948.5|42928.5|42950|42930|42941|42921|9
1654026620000|2022-05-31 19:50:20|42949.6|42929.6|42953.5|42933.5|42953.5|42933.5|42948.5|42928.5|4
1654026630000|2022-05-31 19:50:30|42952.5|42932.5|42951|42931|42953.5|42933.5|42948.5|42928.5|1
1654026640000|2022-05-31 19:50:40|42952.1|42932.1|42953.5|42933.5|42953.5|42933.5|42952.1|42932.1|0
1654026650000|2022-05-31 19:50:50|42952.5|42932.5|42953.5|42933.5|42953.5|42933.5|42951|42931|0
1654026660000|2022-05-31 19:51:00|42952.5|42932.5|42946|42926|42953.5|42933.5|42946|42926|6
1654026670000|2022-05-31 19:51:10|42943.5|42923.5|42942.5|42922.5|42943.5|42923.5|42942.5|42922.5|6
1654026690000|2022-05-31 19:51:30|42943.5|42923.5|42957.5|42937.5|42970|42950|42943.5|42923.5|97
1654026700000|2022-05-31 19:51:40|42961|42941|42963.5|42943.5|42966|42946|42958.5|42938.5|6
1654026710000|2022-05-31 19:51:50|42964.6|42944.6|42966|42946|42966|42946|42964.6|42944.6|1
1654026720000|2022-05-31 19:52:00|42964.6|42944.6|42965|42945|42966|42946|42964.6|42944.6|2
1654026730000|2022-05-31 19:52:10|42963.5|42943.5|42963.5|42943.5|42963.5|42943.5|42963.5|42943.5|2
1654026740000|2022-05-31 19:52:20|42962.5|42942.5|42946|42926|42962.5|42942.5|42946|42926|6
1654026750000|2022-05-31 19:52:30|42947.1|42927.1|42947.1|42927.1|42947.1|42927.1|42947.1|42927.1|6
1654026760000|2022-05-31 19:52:40|42948.5|42928.5|42948.5|42928.5|42948.5|42928.5|42948.5|42928.5|2
1654026770000|2022-05-31 19:52:50|42947.1|42927.1|42946|42926|42947.1|42927.1|42946|42926|0
1654026780000|2022-05-31 19:53:00|42945|42925|42936|42916|42945|42925|42936|42916|6
1654026790000|2022-05-31 19:53:10|42933.5|42913.5|42933.5|42913.5|42933.5|42913.5|42933.5|42913.5|2
1654026800000|2022-05-31 19:53:20|42931|42911|42931|42911|42931|42911|42931|42911|1
1654026820000|2022-05-31 19:53:40|42928.5|42908.5|42922.5|42902.5|42928.5|42908.5|42922.5|42902.5|5
1654026840000|2022-05-31 19:54:00|42923.5|42903.5|42923.5|42903.5|42923.5|42903.5|42923.5|42903.5|0
1654026850000|2022-05-31 19:54:10|42922.5|42902.5|42918.5|42898.5|42923.5|42903.5|42918.5|42898.5|5
1654026860000|2022-05-31 19:54:20|||||||||1
1654026880000|2022-05-31 19:54:40|42917.5|42897.5|42903.5|42883.5|42918.5|42898.5|42901|42881|11
1654026890000|2022-05-31 19:54:50|42904.6|42884.6|42907.1|42887.1|42907.1|42887.1|42904.6|42884.6|1
1654026900000|2022-05-31 19:55:00|42908.5|42888.5|42908.5|42888.5|42909.6|42889.6|42906|42886|3
1654026910000|2022-05-31 19:55:10|42906|42886|42908.5|42888.5|42911|42891|42906|42886|0
1654026920000|2022-05-31 19:55:20|42909.6|42889.6|42908.5|42888.5|42911|42891|42908.5|42888.5|0
1654026930000|2022-05-31 19:55:30|42909.6|42889.6|42908.5|42888.5|42911|42891|42908.5|42888.5|2
1654026940000|2022-05-31 19:55:40|42909.6|42889.6|42909.6|42889.6|42911|42891|42909.6|42889.6|1
1654026960000|2022-05-31 19:56:00|42912.1|42892.1|42913.5|42893.5|42913.5|42893.5|42912.1|42892.1|0
1654026970000|2022-05-31 19:56:10|42912.5|42892.5|42911|42891|42912.5|42892.5|42911|42891|0
1654026980000|2022-05-31 19:56:20|42913.5|42893.5|42903.5|42883.5|42913.5|42893.5|42903.5|42883.5|9
1654027020000|2022-05-31 19:57:00|42902.5|42882.5|42893.5|42873.5|42902.5|42882.5|42893.5|42873.5|4
1654027030000|2022-05-31 19:57:10|42891|42871|42891|42871|42891|42871|42891|42871|2
1654027050000|2022-05-31 19:57:30|42890|42870|42886|42866|42890|42870|42886|42866|4
1654027090000|2022-05-31 19:58:10|42887.1|42867.1|42888.5|42868.5|42888.5|42868.5|42887.1|42867.1|4
1654027140000|2022-05-31 19:59:00|42887.5|42867.5|42888.5|42868.5|42888.5|42868.5|42883.5|42863.5|12
1654027150000|2022-05-31 19:59:10|42889.6|42869.6|42889.6|42869.6|42890.6|42870.6|42889.6|42869.6|1
1654027160000|2022-05-31 19:59:20|42892.1|42872.1|42896|42876|42896|42876|42892.1|42872.1|2
1654027170000|2022-05-31 19:59:30|42895|42875|42894.6|42874.6|42896|42876|42893.5|42873.5|0
1654027180000|2022-05-31 19:59:40|42896|42876|42893.5|42873.5|42897.1|42877.1|42893.5|42873.5|10
1654027190000|2022-05-31 19:59:50|42895.6|42875.6|42895|42875|42901|42881|42893.5|42873.5|5
1654027200000|2022-05-31 20:00:00|42896|42876|42906|42886|42911|42891|42896|42876|25
1654027210000|2022-05-31 20:00:10|42905|42885|42907.5|42887.5|42908.5|42888.5|42904.6|42884.6|4
1654027220000|2022-05-31 20:00:20|42906|42886|42918.1|42898.1|42918.1|42898.1|42906|42886|11
1654027230000|2022-05-31 20:00:30|42919.2|42899.2|42920.6|42900.6|42920.6|42900.6|42918.1|42898.1|2
1654027260000|2022-05-31 20:01:00|42921.7|42901.7|42921|42901|42923.5|42903.5|42921|42901|11
1654027270000|2022-05-31 20:01:10|42920|42900|42920|42900|42920|42900|42920|42900|4
1654027280000|2022-05-31 20:01:20|42918.9|42898.9|42912.5|42892.5|42918.9|42898.9|42912.5|42892.5|0
1654027290000|2022-05-31 20:01:30|42911|42891|42907.5|42887.5|42911|42891|42905|42885|2
1654027300000|2022-05-31 20:01:40|42903.5|42883.5|42903.5|42883.5|42903.5|42883.5|42903.5|42883.5|2
1654027310000|2022-05-31 20:01:50|||||||||1
1654027320000|2022-05-31 20:02:00|42902.5|42882.5|42899.6|42879.6|42902.5|42882.5|42899.6|42879.6|2
1654027330000|2022-05-31 20:02:10|42897.1|42877.1|42901.7|42881.7|42903.1|42883.1|42897.1|42877.1|3
1654027340000|2022-05-31 20:02:20|42903.5|42883.5|42901|42881|42903.5|42883.5|42901|42881|1
1654027350000|2022-05-31 20:02:30|42903.5|42883.5|42898.5|42878.5|42903.5|42883.5|42898.5|42878.5|1
1654027360000|2022-05-31 20:02:40|42899.6|42879.6|42901|42881|42902.5|42882.5|42899.6|42879.6|3
1654027370000|2022-05-31 20:02:50|||||||||2
1654027380000|2022-05-31 20:03:00|42902.1|42882.1|42904.6|42884.6|42904.6|42884.6|42902.1|42882.1|1
1654027390000|2022-05-31 20:03:10|42905.6|42885.6|42908.5|42888.5|42908.5|42888.5|42905.6|42885.6|0
1654027410000|2022-05-31 20:03:30|||||||||3
1654027430000|2022-05-31 20:03:50|||||||||3
1654027440000|2022-05-31 20:04:00|||||||||3
1654027480000|2022-05-31 20:04:40|||||||||1
1654027490000|2022-05-31 20:04:50|42907.5|42887.5|42888.5|42868.5|42907.5|42887.5|42888.5|42868.5|17
1654027500000|2022-05-31 20:05:00|42886|42866|42886|42866|42886|42866|42886|42866|2
1654027510000|2022-05-31 20:05:10|42885|42865|42882.5|42862.5|42885|42865|42882.5|42862.5|1
1654027520000|2022-05-31 20:05:20|42881.4|42861.4|42880|42860|42881.4|42861.4|42880|42860|0
1654027530000|2022-05-31 20:05:30|42878.5|42858.5|42878.5|42858.5|42878.5|42858.5|42878.5|42858.5|0
1654027540000|2022-05-31 20:05:40|42876|42856|42876|42856|42876|42856|42876|42856|5
1654027580000|2022-05-31 20:06:20|42877.1|42857.1|42878.5|42858.5|42878.5|42858.5|42877.1|42857.1|0
1654027640000|2022-05-31 20:07:20|42881|42861|42882.1|42862.1|42883.5|42863.5|42881|42861|2
1654027650000|2022-05-31 20:07:30|42883.5|42863.5|42881|42861|42883.5|42863.5|42880|42860|0
1654027680000|2022-05-31 20:08:00|42882.1|42862.1|42883.5|42863.5|42883.5|42863.5|42882.1|42862.1|0
1654027690000|2022-05-31 20:08:10|42886|42866|42886|42866|42886|42866|42886|42866|2
1654027700000|2022-05-31 20:08:20|42887.1|42867.1|42891|42871|42891|42871|42887.1|42867.1|0
1654027720000|2022-05-31 20:08:40|||||||||1
1654027740000|2022-05-31 20:09:00|42892.1|42872.1|42893.5|42873.5|42893.5|42873.5|42892.1|42872.1|0
1654027750000|2022-05-31 20:09:10|42896|42876|42901|42881|42901|42881|42896|42876|9
1654027760000|2022-05-31 20:09:20|42902.1|42882.1|42908.5|42888.5|42908.5|42888.5|42902.1|42882.1|1
1654027770000|2022-05-31 20:09:30|42903.5|42883.5|42906|42886|42906|42886|42903.5|42883.5|1
1654027790000|2022-05-31 20:09:50|||||||||1
1654027800000|2022-05-31 20:10:00|42907.1|42887.1|42903.5|42883.5|42908.5|42888.5|42903.5|42883.5|3
1654027810000|2022-05-31 20:10:10|42904.6|42884.6|42903.5|42883.5|42906|42886|42903.5|42883.5|0
1654027840000|2022-05-31 20:10:40|42902.5|42882.5|42901|42881|42902.5|42882.5|42901|42881|1
1654027860000|2022-05-31 20:11:00|42898.5|42878.5|42891|42871|42898.5|42878.5|42891|42871|2
1654027870000|2022-05-31 20:11:10|42892.1|42872.1|42893.5|42873.5|42893.5|42873.5|42891|42871|0
1654027890000|2022-05-31 20:11:30|42894.6|42874.6|42897.1|42877.1|42898.5|42878.5|42894.6|42874.6|1
1654027900000|2022-05-31 20:11:40|42898.5|42878.5|42898.5|42878.5|42901|42881|42896|42876|5
1654027910000|2022-05-31 20:11:50|42896.4|42876.4|42893.5|42873.5|42896.4|42876.4|42893.5|42873.5|0
1654027930000|2022-05-31 20:12:10|42894.6|42874.6|42893.5|42873.5|42898.5|42878.5|42893.5|42873.5|1
1654027940000|2022-05-31 20:12:20|42896|42876|42896|42876|42897.5|42877.5|42894.6|42874.6|0
1654027950000|2022-05-31 20:12:30|42897.1|42877.1|42898.5|42878.5|42898.5|42878.5|42897.1|42877.1|0
1654027960000|2022-05-31 20:12:40|42897.5|42877.5|42893.5|42873.5|42897.5|42877.5|42893.5|42873.5|2
1654027990000|2022-05-31 20:13:10|||||||||2
1654028000000|2022-05-31 20:13:20|42887.1|42867.1|42887.1|42867.1|42887.1|42867.1|42885.6|42865.6|1
1654028010000|2022-05-31 20:13:30|42888.5|42868.5|42888.5|42868.5|42891|42871|42888.5|42868.5|0
1654028020000|2022-05-31 20:13:40|42889.6|42869.6|42891|42871|42891|42871|42889.6|42869.6|0
1654028030000|2022-05-31 20:13:50|42893.5|42873.5|42895|42875|42895|42875|42893.5|42873.5|4
1654028040000|2022-05-31 20:14:00|42893.5|42873.5|42891|42871|42893.5|42873.5|42891|42871|0
1654028050000|2022-05-31 20:14:10|42892.1|42872.1|42891|42871|42893.5|42873.5|42891|42871|0
1654028060000|2022-05-31 20:14:20|||||||||2
1654028080000|2022-05-31 20:14:40|42888.5|42868.5|42883.5|42863.5|42888.5|42868.5|42883.5|42863.5|3
1654028090000|2022-05-31 20:14:50|42884.6|42864.6|42883.5|42863.5|42884.6|42864.6|42883.5|42863.5|3
1654028100000|2022-05-31 20:15:00|42884.6|42864.6|42884.6|42864.6|42884.6|42864.6|42884.6|42864.6|0
1654028120000|2022-05-31 20:15:20|42885.7|42865.7|42888.5|42868.5|42888.5|42868.5|42885.7|42865.7|0
1654028130000|2022-05-31 20:15:30|||||||||2
1654028160000|2022-05-31 20:16:00|42887.5|42867.5|42883.5|42863.5|42888.5|42868.5|42883.5|42863.5|0
1654028220000|2022-05-31 20:17:00|42882.1|42862.1|42878.5|42858.5|42882.5|42862.5|42878.5|42858.5|2
1654028280000|2022-05-31 20:18:00|42879.6|42859.6|42883.5|42863.5|42883.5|42863.5|42878.5|42858.5|2
1654028310000|2022-05-31 20:18:30|42878.5|42858.5|42878.5|42858.5|42878.5|42858.5|42878.5|42858.5|3
1654028320000|2022-05-31 20:18:40|42881|42861|42878.5|42858.5|42881|42861|42878.5|42858.5|0
1654028330000|2022-05-31 20:18:50|42881|42861|42878.5|42858.5|42881|42861|42878.5|42858.5|0
1654028350000|2022-05-31 20:19:10|42881|42861|42883.5|42863.5|42883.5|42863.5|42881|42861|0
1654028400000|2022-05-31 20:20:00|||||||||1
1654028410000|2022-05-31 20:20:10|42885|42865|42885|42865|42885|42865|42885|42865|4
1654028490000|2022-05-31 20:21:30|42886.1|42866.1|42889.6|42869.6|42889.6|42869.6|42886.1|42866.1|10
1654028500000|2022-05-31 20:21:40|42891.1|42871.1|42896.1|42876.1|42896.1|42876.1|42891.1|42871.1|1
1654028510000|2022-05-31 20:21:50|42895|42875|42895|42875|42895|42875|42895|42875|2
1654028520000|2022-05-31 20:22:00|42893.6|42873.6|42891.1|42871.1|42893.6|42873.6|42891.1|42871.1|0
1654028530000|2022-05-31 20:22:10|42893.6|42873.6|42892.1|42872.1|42893.6|42873.6|42891.1|42871.1|0
1654028540000|2022-05-31 20:22:20|42891.1|42871.1|42893.6|42873.6|42893.6|42873.6|42891.1|42871.1|0
1654028550000|2022-05-31 20:22:30|42894.6|42874.6|42893.6|42873.6|42894.6|42874.6|42893.6|42873.6|3
1654028580000|2022-05-31 20:23:00|42890.7|42870.7|42890.7|42870.7|42890.7|42870.7|42889.2|42869.2|1
1654028590000|2022-05-31 20:23:10|||||||||2
1654028600000|2022-05-31 20:23:20|42889.2|42869.2|42890.7|42870.7|42890.7|42870.7|42889.2|42869.2|0
1654028610000|2022-05-31 20:23:30|42889.2|42869.2|42890.7|42870.7|42890.7|42870.7|42889.2|42869.2|0
1654028620000|2022-05-31 20:23:40|42889.2|42869.2|42893.6|42873.6|42893.6|42873.6|42889.2|42869.2|5
1654028640000|2022-05-31 20:24:00|42892.5|42872.5|42889.6|42869.6|42892.5|42872.5|42888.2|42868.2|1
1654028650000|2022-05-31 20:24:10|42888.2|42868.2|42889.6|42869.6|42889.6|42869.6|42888.2|42868.2|0
1654028660000|2022-05-31 20:24:20|42886.1|42866.1|42885|42865|42886.1|42866.1|42885|42865|3
1654028670000|2022-05-31 20:24:30|42886.1|42866.1|42885|42865|42886.1|42866.1|42885|42865|0
1654028680000|2022-05-31 20:24:40|42886.1|42866.1|42886.1|42866.1|42886.1|42866.1|42886.1|42866.1|4
1654028700000|2022-05-31 20:25:00|42884.6|42864.6|42884.6|42864.6|42884.6|42864.6|42884.6|42864.6|0
1654028730000|2022-05-31 20:25:30|42883.6|42863.6|42883.6|42863.6|42883.6|42863.6|42883.6|42863.6|3
1654028740000|2022-05-31 20:25:40|42881.1|42861.1|42878.6|42858.6|42881.1|42861.1|42878.6|42858.6|1
1654028760000|2022-05-31 20:26:00|42876.1|42856.1|42873.6|42853.6|42876.1|42856.1|42873.6|42853.6|0
1654028780000|2022-05-31 20:26:20|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|2
1654028790000|2022-05-31 20:26:30|42873.6|42853.6|42873.6|42853.6|42873.6|42853.6|42873.6|42853.6|1
1654028810000|2022-05-31 20:26:50|42872.5|42852.5|42873.6|42853.6|42873.6|42853.6|42872.5|42852.5|1
1654028820000|2022-05-31 20:27:00|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|0
1654028830000|2022-05-31 20:27:10|42873.6|42853.6|42872.5|42852.5|42873.6|42853.6|42872.5|42852.5|2
1654028850000|2022-05-31 20:27:30|42873.6|42853.6|42871.1|42851.1|42873.6|42853.6|42870|42850|0
1654028860000|2022-05-31 20:27:40|42870|42850|42868.6|42848.6|42870|42850|42868.6|42848.6|0
1654028870000|2022-05-31 20:27:50|42871.1|42851.1|42872.1|42852.1|42872.1|42852.1|42871.1|42851.1|2
1654028880000|2022-05-31 20:28:00|42874.6|42854.6|42874.6|42854.6|42874.6|42854.6|42874.6|42854.6|1
1654028890000|2022-05-31 20:28:10|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|0
1654028920000|2022-05-31 20:28:40|42878.6|42858.6|42878.6|42858.6|42878.6|42858.6|42876.1|42856.1|0
1654028940000|2022-05-31 20:29:00|42877.5|42857.5|42876.1|42856.1|42878.6|42858.6|42876.1|42856.1|1
1654028950000|2022-05-31 20:29:10|42878.6|42858.6|42877.1|42857.1|42878.6|42858.6|42877.1|42857.1|5
1654028960000|2022-05-31 20:29:20|42876.1|42856.1|42873.2|42853.2|42876.1|42856.1|42873.2|42853.2|4
1654028970000|2022-05-31 20:29:30|||||||||1
1654028980000|2022-05-31 20:29:40|||||||||1
1654028990000|2022-05-31 20:29:50|42874.2|42854.2|42875.7|42855.7|42875.7|42855.7|42874.2|42854.2|5
1654029000000|2022-05-31 20:30:00|42876.7|42856.7|42878.2|42858.2|42882.1|42862.1|42875.7|42855.7|7
1654029010000|2022-05-31 20:30:10|42876.7|42856.7|42876.7|42856.7|42876.7|42856.7|42876.7|42856.7|0
1654029020000|2022-05-31 20:30:20|42878.2|42858.2|42878.2|42858.2|42878.2|42858.2|42878.2|42858.2|0
1654029030000|2022-05-31 20:30:30|42875.7|42855.7|42875.7|42855.7|42875.7|42855.7|42875.7|42855.7|2
1654029070000|2022-05-31 20:31:10|||||||||5
1654029080000|2022-05-31 20:31:20|42876.7|42856.7|42879.2|42859.2|42879.2|42859.2|42876.7|42856.7|3
1654029120000|2022-05-31 20:32:00|42883.2|42863.2|42883.2|42863.2|42883.2|42863.2|42883.2|42863.2|0
1654029190000|2022-05-31 20:33:10|42885.7|42865.7|42882.1|42862.1|42885.7|42865.7|42882.1|42862.1|3
1654029200000|2022-05-31 20:33:20|42880.7|42860.7|42880.7|42860.7|42880.7|42860.7|42880.7|42860.7|0
1654029210000|2022-05-31 20:33:30|42881.7|42861.7|42883.2|42863.2|42883.2|42863.2|42881.7|42861.7|0
1654029230000|2022-05-31 20:33:50|42880.7|42860.7|42880.7|42860.7|42880.7|42860.7|42880.7|42860.7|1
1654029260000|2022-05-31 20:34:20|42879.6|42859.6|42879.6|42859.6|42879.6|42859.6|42879.6|42859.6|2
1654029270000|2022-05-31 20:34:30|||||||||1
1654029300000|2022-05-31 20:35:00|42875|42855|42873.6|42853.6|42875|42855|42873.6|42853.6|13
1654029310000|2022-05-31 20:35:10|||||||||1
1654029340000|2022-05-31 20:35:40|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|0
1654029350000|2022-05-31 20:35:50|42877.1|42857.1|42876.1|42856.1|42877.1|42857.1|42876.1|42856.1|1
1654029360000|2022-05-31 20:36:00|42877.1|42857.1|42876.1|42856.1|42877.1|42857.1|42876.1|42856.1|0
1654029370000|2022-05-31 20:36:10|42877.1|42857.1|42877.1|42857.1|42877.1|42857.1|42877.1|42857.1|0
1654029380000|2022-05-31 20:36:20|42873.2|42853.2|42870.7|42850.7|42873.2|42853.2|42870.7|42850.7|12
1654029390000|2022-05-31 20:36:30|42868.2|42848.2|42868.2|42848.2|42868.2|42848.2|42868.2|42848.2|0
1654029410000|2022-05-31 20:36:50|42870.7|42850.7|42873.2|42853.2|42873.2|42853.2|42870.7|42850.7|1
1654029420000|2022-05-31 20:37:00|42875.7|42855.7|42878.2|42858.2|42878.2|42858.2|42875.7|42855.7|1
1654029430000|2022-05-31 20:37:10|42880.7|42860.7|42880.7|42860.7|42880.7|42860.7|42878.2|42858.2|0
1654029440000|2022-05-31 20:37:20|||||||||1
1654029450000|2022-05-31 20:37:30|42881.7|42861.7|42883.2|42863.2|42883.2|42863.2|42881.7|42861.7|1
1654029460000|2022-05-31 20:37:40|42884.2|42864.2|42885.7|42865.7|42885.7|42865.7|42884.2|42864.2|3
1654029470000|2022-05-31 20:37:50|42884.6|42864.6|42885.7|42865.7|42885.7|42865.7|42880.7|42860.7|1
1654029480000|2022-05-31 20:38:00|42884.2|42864.2|42885.7|42865.7|42885.7|42865.7|42883.2|42863.2|7
1654029490000|2022-05-31 20:38:10|||||||||1
1654029500000|2022-05-31 20:38:20|||||||||1
1654029520000|2022-05-31 20:38:40|||||||||1
1654029530000|2022-05-31 20:38:50|42883.2|42863.2|42877.1|42857.1|42883.2|42863.2|42877.1|42857.1|5
1654029540000|2022-05-31 20:39:00|42879.6|42859.6|42879.6|42859.6|42879.6|42859.6|42877.1|42857.1|0
1654029560000|2022-05-31 20:39:20|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|1
1654029570000|2022-05-31 20:39:30|42874.6|42854.6|42868.2|42848.2|42874.6|42854.6|42868.2|42848.2|2
1654029580000|2022-05-31 20:39:40|42862.1|42842.1|42862.1|42842.1|42862.1|42842.1|42862.1|42842.1|11
1654029600000|2022-05-31 20:40:00|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|4
1654029640000|2022-05-31 20:40:40|||||||||1
1654029650000|2022-05-31 20:40:50|42858.2|42838.2|42858.2|42838.2|42858.2|42838.2|42858.2|42838.2|0
1654029670000|2022-05-31 20:41:10|42859.6|42839.6|42859.6|42839.6|42859.6|42839.6|42859.6|42839.6|1
1654029680000|2022-05-31 20:41:20|42858.2|42838.2|42858.2|42838.2|42859.6|42839.6|42858.2|42838.2|2
1654029720000|2022-05-31 20:42:00|42859.6|42839.6|42858.2|42838.2|42859.6|42839.6|42858.2|42838.2|0
1654029730000|2022-05-31 20:42:10|42861.7|42841.7|42863.2|42843.2|42863.2|42843.2|42861.7|42841.7|3
1654029780000|2022-05-31 20:43:00|42862.1|42842.1|42858.2|42838.2|42862.1|42842.1|42858.2|42838.2|2
1654029790000|2022-05-31 20:43:10|42859.6|42839.6|42858.2|42838.2|42859.6|42839.6|42858.2|42838.2|1
1654029800000|2022-05-31 20:43:20|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|9
1654029810000|2022-05-31 20:43:30|42855.7|42835.7|42855.7|42835.7|42855.7|42835.7|42855.7|42835.7|0
1654029820000|2022-05-31 20:43:40|||||||||1
1654029840000|2022-05-31 20:44:00|42857.1|42837.1|42858.2|42838.2|42860.7|42840.7|42857.1|42837.1|1
1654029860000|2022-05-31 20:44:20|42855.7|42835.7|42855.7|42835.7|42855.7|42835.7|42855.7|42835.7|0
1654029890000|2022-05-31 20:44:50|42853.2|42833.2|42853.2|42833.2|42853.2|42833.2|42853.2|42833.2|2
1654029900000|2022-05-31 20:45:00|||||||||2
1654029950000|2022-05-31 20:45:50|||||||||8
1654029960000|2022-05-31 20:46:00|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|4
1654029970000|2022-05-31 20:46:10|42860.7|42840.7|42860.7|42840.7|42860.7|42840.7|42860.7|42840.7|9
1654029980000|2022-05-31 20:46:20|42859.6|42839.6|42860.7|42840.7|42860.7|42840.7|42858.2|42838.2|0
1654030010000|2022-05-31 20:46:50|42862.1|42842.1|42862.1|42842.1|42862.1|42842.1|42862.1|42842.1|0
1654030040000|2022-05-31 20:47:20|42858.2|42838.2|42858.2|42838.2|42858.2|42838.2|42858.2|42838.2|1
1654030070000|2022-05-31 20:47:50|||||||||5
1654030080000|2022-05-31 20:48:00|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|2
1654030090000|2022-05-31 20:48:10|42858.2|42838.2|42858.2|42838.2|42858.2|42838.2|42858.2|42838.2|0
1654030120000|2022-05-31 20:48:40|42854.6|42834.6|42854.6|42834.6|42854.6|42834.6|42854.6|42834.6|2
1654030130000|2022-05-31 20:48:50|42856.1|42836.1|42858.2|42838.2|42858.2|42838.2|42856.1|42836.1|7
1654030140000|2022-05-31 20:49:00|42859.6|42839.6|42859.6|42839.6|42859.6|42839.6|42858.2|42838.2|1
1654030150000|2022-05-31 20:49:10|42860.7|42840.7|42862.1|42842.1|42862.1|42842.1|42860.7|42840.7|4
1654030160000|2022-05-31 20:49:20|42856.7|42836.7|42862.1|42842.1|42862.1|42842.1|42856.7|42836.7|3
1654030170000|2022-05-31 20:49:30|42860.7|42840.7|42862.1|42842.1|42863.2|42843.2|42860.7|42840.7|0
1654030180000|2022-05-31 20:49:40|42863.2|42843.2|42863.2|42843.2|42863.2|42843.2|42860.7|42840.7|0
1654030190000|2022-05-31 20:49:50|42860.7|42840.7|42863.2|42843.2|42863.2|42843.2|42860.7|42840.7|0
1654030200000|2022-05-31 20:50:00|42861.7|42841.7|42865.7|42845.7|42865.7|42845.7|42860.7|42840.7|9
1654030210000|2022-05-31 20:50:10|42864.6|42844.6|42860.7|42840.7|42864.6|42844.6|42859.2|42839.2|2
1654030240000|2022-05-31 20:50:40|42861.7|42841.7|42863.2|42843.2|42863.2|42843.2|42861.7|42841.7|0
1654030290000|2022-05-31 20:51:30|42865.7|42845.7|42865.7|42845.7|42865.7|42845.7|42865.7|42845.7|5
1654030300000|2022-05-31 20:51:40|42864.6|42844.6|42865.7|42845.7|42865.7|42845.7|42864.6|42844.6|0
1654030320000|2022-05-31 20:52:00|42864.6|42844.6|42865.7|42845.7|42865.7|42845.7|42861.7|42841.7|0
1654030340000|2022-05-31 20:52:20|42863.2|42843.2|42863.2|42843.2|42864.2|42844.2|42863.2|42843.2|1
1654030350000|2022-05-31 20:52:30|42864.2|42844.2|42863.2|42843.2|42865.7|42845.7|42863.2|42843.2|0
1654030370000|2022-05-31 20:52:50|42862.1|42842.1|42860.7|42840.7|42862.1|42842.1|42860.7|42840.7|0
1654030380000|2022-05-31 20:53:00|42862.1|42842.1|42862.1|42842.1|42862.1|42842.1|42862.1|42842.1|0
1654030400000|2022-05-31 20:53:20|42863.2|42843.2|42865.7|42845.7|42865.7|42845.7|42863.2|42843.2|0
1654030480000|2022-05-31 20:54:40|42868.2|42848.2|42868.2|42848.2|42868.2|42848.2|42868.2|42848.2|4
1654030490000|2022-05-31 20:54:50|42867.1|42847.1|42867.1|42847.1|42867.1|42847.1|42867.1|42847.1|2
1654030500000|2022-05-31 20:55:00|42866.1|42846.1|42867.1|42847.1|42867.1|42847.1|42866.1|42846.1|1
1654030520000|2022-05-31 20:55:20|42870.7|42850.7|42872.1|42852.1|42875.7|42855.7|42870.7|42850.7|3
1654030530000|2022-05-31 20:55:30|42870.7|42850.7|42875.7|42855.7|42875.7|42855.7|42870.7|42850.7|0
1654030550000|2022-05-31 20:55:50|||||||||2
1654030600000|2022-05-31 20:56:40|||||||||1
1654030610000|2022-05-31 20:56:50|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|2
1654030620000|2022-05-31 20:57:00|42873.2|42853.2|42873.2|42853.2|42873.2|42853.2|42873.2|42853.2|0
1654030660000|2022-05-31 20:57:40|42874.2|42854.2|42875.7|42855.7|42875.7|42855.7|42873.2|42853.2|1
1654030670000|2022-05-31 20:57:50|||||||||3
1654030680000|2022-05-31 20:58:00|||||||||2
1654030690000|2022-05-31 20:58:10|42878.2|42858.2|42878.2|42858.2|42878.2|42858.2|42878.2|42858.2|0
1654030710000|2022-05-31 20:58:30|42875.7|42855.7|42878.2|42858.2|42878.2|42858.2|42875.7|42855.7|1
1654030730000|2022-05-31 20:58:50|42879.2|42859.2|42880.7|42860.7|42880.7|42860.7|42879.2|42859.2|0
1654030740000|2022-05-31 20:59:00|42884.6|42864.6|42884.6|42864.6|42884.6|42864.6|42884.6|42864.6|0
1654030750000|2022-05-31 20:59:10|||||||||2
1654030770000|2022-05-31 20:59:30|42887.1|42867.1|42887.1|42867.1|42888.2|42868.2|42887.1|42867.1|2
1654030780000|2022-05-31 20:59:40|42885.7|42865.7|42885.7|42865.7|42885.7|42865.7|42885.7|42865.7|1
1654030790000|2022-05-31 20:59:50|42889.6|42869.6|42894.6|42874.6|42894.6|42874.6|42887.1|42867.1|6
1654034400000|2022-05-31 22:00:00|42908.4|42888.4|42892.2|42872.2|42912.5|42892.5|42882.2|42862.2|9
1654034410000|2022-05-31 22:00:10|42891.2|42871.2|42891.2|42871.2|42891.2|42871.2|42890.1|42870.1|1
1654034420000|2022-05-31 22:00:20|42893.7|42873.7|42893.7|42873.7|42893.7|42873.7|42893.7|42873.7|0
1654034430000|2022-05-31 22:00:30|42892.2|42872.2|42892.2|42872.2|42893.3|42873.3|42892.2|42872.2|5
1654034460000|2022-05-31 22:01:00|||||||||1
1654034480000|2022-05-31 22:01:20|42890.8|42870.8|42890.8|42870.8|42890.8|42870.8|42890.8|42870.8|1
1654034500000|2022-05-31 22:01:40|42892.2|42872.2|42895.8|42875.8|42895.8|42875.8|42892.2|42872.2|5
1654034520000|2022-05-31 22:02:00|42905.4|42885.4|42911.8|42891.8|42911.8|42891.8|42905.4|42885.4|15
1654034530000|2022-05-31 22:02:10|42913.3|42893.3|42917.2|42897.2|42917.2|42897.2|42913.3|42893.3|2
1654034540000|2022-05-31 22:02:20|42915.8|42895.8|42920.8|42900.8|42920.8|42900.8|42915.8|42895.8|8
1654034560000|2022-05-31 22:02:40|42918.3|42898.3|42918.3|42898.3|42918.3|42898.3|42918.3|42898.3|2
1654034640000|2022-05-31 22:04:00|42919.7|42899.7|42919.7|42899.7|42919.7|42899.7|42919.7|42899.7|0
1654034650000|2022-05-31 22:04:10|42920.8|42900.8|42920.8|42900.8|42920.8|42900.8|42920.8|42900.8|0
1654034660000|2022-05-31 22:04:20|42923.3|42903.3|42923.3|42903.3|42923.3|42903.3|42923.3|42903.3|3
1654034670000|2022-05-31 22:04:30|42924.3|42904.3|42935.8|42915.8|42935.8|42915.8|42924.3|42904.3|11
1654034710000|2022-05-31 22:05:10|42937.9|42917.9|42936.8|42916.8|42938.3|42918.3|42936.8|42916.8|1
1654034720000|2022-05-31 22:05:20|42937.9|42917.9|42939.3|42919.3|42939.3|42919.3|42937.9|42917.9|0
1654034730000|2022-05-31 22:05:30|42940.4|42920.4|42940.4|42920.4|42940.4|42920.4|42940.4|42920.4|0
1654034740000|2022-05-31 22:05:40|42939.3|42919.3|42939.3|42919.3|42939.3|42919.3|42939.3|42919.3|0
1654034750000|2022-05-31 22:05:50|42940.4|42920.4|42941.8|42921.8|42941.8|42921.8|42940.4|42920.4|0
1654034760000|2022-05-31 22:06:00|42939.3|42919.3|42943.3|42923.3|42943.3|42923.3|42939.3|42919.3|4
1654034770000|2022-05-31 22:06:10|||||||||3
1654034790000|2022-05-31 22:06:30|||||||||4
1654034800000|2022-05-31 22:06:40|42942.2|42922.2|42938.3|42918.3|42942.2|42922.2|42938.3|42918.3|1
1654034810000|2022-05-31 22:06:50|42939.3|42919.3|42935.8|42915.8|42940.8|42920.8|42935.8|42915.8|3
1654034820000|2022-05-31 22:07:00|42938.3|42918.3|42940.8|42920.8|42940.8|42920.8|42935.8|42915.8|1
1654034830000|2022-05-31 22:07:10|42941.8|42921.8|42944.7|42924.7|42944.7|42924.7|42941.8|42921.8|0
1654034840000|2022-05-31 22:07:20|42947.2|42927.2|42948.3|42928.3|42948.3|42928.3|42945.8|42925.8|2
1654034850000|2022-05-31 22:07:30|42950.8|42930.8|42950.8|42930.8|42950.8|42930.8|42950.8|42930.8|10
1654034860000|2022-05-31 22:07:40|||||||||1
1654034890000|2022-05-31 22:08:10|42948.3|42928.3|42948.3|42928.3|42948.3|42928.3|42948.3|42928.3|1
1654034900000|2022-05-31 22:08:20|42947.2|42927.2|42948.3|42928.3|42948.3|42928.3|42947.2|42927.2|0
1654035060000|2022-05-31 22:11:00|||||||||1
1654035070000|2022-05-31 22:11:10|42945.8|42925.8|42945.8|42925.8|42945.8|42925.8|42945.8|42925.8|0
1654035080000|2022-05-31 22:11:20|42944.7|42924.7|42943.7|42923.7|42944.7|42924.7|42943.7|42923.7|1
1654035110000|2022-05-31 22:11:50|42944.7|42924.7|42944.7|42924.7|42944.7|42924.7|42944.7|42924.7|0
1654035170000|2022-05-31 22:12:50|42943.3|42923.3|42943.3|42923.3|42943.3|42923.3|42943.3|42923.3|3
1654035190000|2022-05-31 22:13:10|42942.2|42922.2|42940.8|42920.8|42942.2|42922.2|42940.8|42920.8|1
1654035240000|2022-05-31 22:14:00|42938.7|42918.7|42933.7|42913.7|42938.7|42918.7|42933.7|42913.7|2
1654035250000|2022-05-31 22:14:10|42934.7|42914.7|42935.8|42915.8|42935.8|42915.8|42934.7|42914.7|2
1654035290000|2022-05-31 22:14:50|42936.8|42916.8|42938.3|42918.3|42938.3|42918.3|42936.8|42916.8|0
1654035350000|2022-05-31 22:15:50|||||||||2
1654035420000|2022-05-31 22:17:00|42939.7|42919.7|42940.8|42920.8|42940.8|42920.8|42939.7|42919.7|1
1654035500000|2022-05-31 22:18:20|42941.8|42921.8|42943.3|42923.3|42943.3|42923.3|42941.8|42921.8|4
1654035590000|2022-05-31 22:19:50|42940.8|42920.8|42940.8|42920.8|42940.8|42920.8|42940.8|42920.8|1
1654035600000|2022-05-31 22:20:00|42951.8|42931.8|42951.8|42931.8|42951.8|42931.8|42951.8|42931.8|4
1654035610000|2022-05-31 22:20:10|42955.8|42935.8|42951.8|42931.8|42955.8|42935.8|42951.8|42931.8|1
1654035620000|2022-05-31 22:20:20|42952.9|42932.9|42954.3|42934.3|42954.3|42934.3|42952.9|42932.9|0
1654035630000|2022-05-31 22:20:30|42951.8|42931.8|42951.8|42931.8|42951.8|42931.8|42951.8|42931.8|1
1654035670000|2022-05-31 22:21:10|42954.3|42934.3|42954.3|42934.3|42954.7|42934.7|42953.3|42933.3|0
1654035690000|2022-05-31 22:21:30|42955.8|42935.8|42953.3|42933.3|42955.8|42935.8|42953.3|42933.3|0
1654035700000|2022-05-31 22:21:40|42955.8|42935.8|42955.8|42935.8|42955.8|42935.8|42955.8|42935.8|0
1654035760000|2022-05-31 22:22:40|42954.7|42934.7|42954.3|42934.3|42954.7|42934.7|42953.3|42933.3|0
1654035770000|2022-05-31 22:22:50|42953.3|42933.3|42955.8|42935.8|42955.8|42935.8|42953.3|42933.3|0
1654035780000|2022-05-31 22:23:00|42954.7|42934.7|42953.3|42933.3|42955.8|42935.8|42953.3|42933.3|0
1654035790000|2022-05-31 22:23:10|42954.3|42934.3|42954.3|42934.3|42955.8|42935.8|42953.3|42933.3|0
1654035800000|2022-05-31 22:23:20|42953.3|42933.3|42955.8|42935.8|42955.8|42935.8|42953.3|42933.3|0
1654035810000|2022-05-31 22:23:30|42954.3|42934.3|42954.7|42934.7|42955.8|42935.8|42953.3|42933.3|0
1654035820000|2022-05-31 22:23:40|42955.8|42935.8|42954.7|42934.7|42955.8|42935.8|42953.3|42933.3|0
1654035830000|2022-05-31 22:23:50|42953.3|42933.3|42954.3|42934.3|42954.3|42934.3|42953.3|42933.3|3
1654035840000|2022-05-31 22:24:00|42955.8|42935.8|42955.8|42935.8|42955.8|42935.8|42955.8|42935.8|0
1654035870000|2022-05-31 22:24:30|42954.7|42934.7|42954.7|42934.7|42955.8|42935.8|42953.3|42933.3|0
1654035880000|2022-05-31 22:24:40|42955.8|42935.8|42956.2|42936.2|42956.2|42936.2|42954.7|42934.7|0
1654035900000|2022-05-31 22:25:00|42954.7|42934.7|42954.7|42934.7|42956.2|42936.2|42954.7|42934.7|0
1654035910000|2022-05-31 22:25:10|42956.2|42936.2|42956.2|42936.2|42956.2|42936.2|42954.7|42934.7|0
1654035920000|2022-05-31 22:25:20|42954.7|42934.7|42954.7|42934.7|42954.7|42934.7|42954.7|42934.7|0
1654035930000|2022-05-31 22:25:30|42956.2|42936.2|42956.2|42936.2|42956.2|42936.2|42956.2|42936.2|0
1654035940000|2022-05-31 22:25:40|42954.7|42934.7|42954.7|42934.7|42954.7|42934.7|42954.7|42934.7|0
1654035950000|2022-05-31 22:25:50|42952.2|42932.2|42952.2|42932.2|42952.2|42932.2|42952.2|42932.2|1
1654035960000|2022-05-31 22:26:00|42948.3|42928.3|42948.3|42928.3|42948.3|42928.3|42948.3|42928.3|0
1654035980000|2022-05-31 22:26:20|42947.2|42927.2|42947.2|42927.2|42947.2|42927.2|42947.2|42927.2|0
1654036020000|2022-05-31 22:27:00|42948.3|42928.3|42945.8|42925.8|42948.3|42928.3|42945.8|42925.8|0
1654036030000|2022-05-31 22:27:10|42948.3|42928.3|42948.3|42928.3|42949.3|42929.3|42948.3|42928.3|0
1654036040000|2022-05-31 22:27:20|42949.3|42929.3|42949.3|42929.3|42950.8|42930.8|42948.3|42928.3|0
1654036050000|2022-05-31 22:27:30|42950.8|42930.8|42948.3|42928.3|42952.2|42932.2|42948.3|42928.3|5
1654036060000|2022-05-31 22:27:40|42947.2|42927.2|42947.2|42927.2|42947.2|42927.2|42947.2|42927.2|1
1654036070000|2022-05-31 22:27:50|42944.7|42924.7|42942.2|42922.2|42944.7|42924.7|42942.2|42922.2|3
1654036090000|2022-05-31 22:28:10|42941.2|42921.2|42939.7|42919.7|42941.2|42921.2|42939.7|42919.7|1
1654036110000|2022-05-31 22:28:30|42938.3|42918.3|42937.2|42917.2|42938.3|42918.3|42937.2|42917.2|0
1654036120000|2022-05-31 22:28:40|42939.7|42919.7|42937.2|42917.2|42939.7|42919.7|42937.2|42917.2|2
1654036130000|2022-05-31 22:28:50|42934.7|42914.7|42934.7|42914.7|42934.7|42914.7|42934.7|42914.7|0
1654036140000|2022-05-31 22:29:00|42932.2|42912.2|42932.2|42912.2|42932.2|42912.2|42932.2|42912.2|2
1654036160000|2022-05-31 22:29:20|42929.7|42909.7|42929.7|42909.7|42929.7|42909.7|42929.7|42909.7|0
1654036170000|2022-05-31 22:29:30|42928.7|42908.7|42925.1|42905.1|42928.7|42908.7|42925.1|42905.1|6
1654036180000|2022-05-31 22:29:40|42924.1|42904.1|42923.7|42903.7|42925.1|42905.1|42923.7|42903.7|1
1654036190000|2022-05-31 22:29:50|42924.7|42904.7|42926.2|42906.2|42926.2|42906.2|42924.7|42904.7|0
1654036200000|2022-05-31 22:30:00|42927.2|42907.2|42926.2|42906.2|42927.2|42907.2|42926.2|42906.2|1
1654036210000|2022-05-31 22:30:10|42924.7|42904.7|42927.2|42907.2|42927.2|42907.2|42924.7|42904.7|2
1654036220000|2022-05-31 22:30:20|42926.2|42906.2|42924.7|42904.7|42926.2|42906.2|42924.7|42904.7|0
1654036230000|2022-05-31 22:30:30|42923.7|42903.7|42922.2|42902.2|42923.7|42903.7|42922.2|42902.2|3
1654036240000|2022-05-31 22:30:40|42921.2|42901.2|42921.2|42901.2|42921.2|42901.2|42921.2|42901.2|0
1654036250000|2022-05-31 22:30:50|42919.7|42899.7|42919.7|42899.7|42919.7|42899.7|42919.7|42899.7|1
1654036260000|2022-05-31 22:31:00|||||||||1
1654036270000|2022-05-31 22:31:10|||||||||2
1654036280000|2022-05-31 22:31:20|42920.8|42900.8|42919.7|42899.7|42920.8|42900.8|42919.7|42899.7|0
1654036300000|2022-05-31 22:31:40|42922.2|42902.2|42922.2|42902.2|42922.2|42902.2|42922.2|42902.2|1
1654036310000|2022-05-31 22:31:50|42919.7|42899.7|42919.7|42899.7|42919.7|42899.7|42919.7|42899.7|0
1654036320000|2022-05-31 22:32:00|42921.2|42901.2|42921.2|42901.2|42921.2|42901.2|42921.2|42901.2|1
1654036340000|2022-05-31 22:32:20|42919.7|42899.7|42919.7|42899.7|42919.7|42899.7|42919.7|42899.7|0
1654036350000|2022-05-31 22:32:30|42922.2|42902.2|42922.2|42902.2|42922.2|42902.2|42922.2|42902.2|1
1654036360000|2022-05-31 22:32:40|42921.2|42901.2|42921.2|42901.2|42921.2|42901.2|42921.2|42901.2|0
1654036370000|2022-05-31 22:32:50|42919.7|42899.7|42917.2|42897.2|42919.7|42899.7|42917.2|42897.2|6
1654036390000|2022-05-31 22:33:10|42914.7|42894.7|42914.7|42894.7|42914.7|42894.7|42914.7|42894.7|1
1654036400000|2022-05-31 22:33:20|42913.7|42893.7|42912.2|42892.2|42913.7|42893.7|42912.2|42892.2|0
1654036410000|2022-05-31 22:33:30|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|3
1654036420000|2022-05-31 22:33:40|||||||||2
1654036430000|2022-05-31 22:33:50|42911.2|42891.2|42913.7|42893.7|42913.7|42893.7|42911.2|42891.2|2
1654036450000|2022-05-31 22:34:10|42911.2|42891.2|42909.7|42889.7|42911.2|42891.2|42909.7|42889.7|2
1654036460000|2022-05-31 22:34:20|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|2
1654036470000|2022-05-31 22:34:30|42911.2|42891.2|42909.7|42889.7|42911.2|42891.2|42909.7|42889.7|0
1654036480000|2022-05-31 22:34:40|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|1
1654036490000|2022-05-31 22:34:50|42911.2|42891.2|42909.7|42889.7|42911.2|42891.2|42909.7|42889.7|0
1654036500000|2022-05-31 22:35:00|42910.8|42890.8|42910.8|42890.8|42910.8|42890.8|42910.8|42890.8|1
1654036510000|2022-05-31 22:35:10|42912.2|42892.2|42909.7|42889.7|42912.2|42892.2|42909.7|42889.7|0
1654036520000|2022-05-31 22:35:20|42907.2|42887.2|42907.2|42887.2|42907.2|42887.2|42907.2|42887.2|2
1654036530000|2022-05-31 22:35:30|||||||||1
1654036540000|2022-05-31 22:35:40|42910.8|42890.8|42912.2|42892.2|42912.2|42892.2|42910.8|42890.8|1
1654036560000|2022-05-31 22:36:00|42911.2|42891.2|42909.7|42889.7|42911.2|42891.2|42909.7|42889.7|0
1654036570000|2022-05-31 22:36:10|42910.8|42890.8|42909.7|42889.7|42912.2|42892.2|42909.7|42889.7|2
1654036580000|2022-05-31 22:36:20|42908.7|42888.7|42907.2|42887.2|42908.7|42888.7|42907.2|42887.2|0
1654036590000|2022-05-31 22:36:30|42909.7|42889.7|42907.2|42887.2|42909.7|42889.7|42907.2|42887.2|2
1654036600000|2022-05-31 22:36:40|||||||||15
1654036610000|2022-05-31 22:36:50|||||||||2
1654036620000|2022-05-31 22:37:00|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|1
1654036660000|2022-05-31 22:37:40|42907.2|42887.2|42904.7|42884.7|42907.2|42887.2|42904.7|42884.7|1
1654036670000|2022-05-31 22:37:50|||||||||1
1654036680000|2022-05-31 22:38:00|42906.2|42886.2|42907.2|42887.2|42907.2|42887.2|42906.2|42886.2|1
1654036690000|2022-05-31 22:38:10|42906.2|42886.2|42906.2|42886.2|42906.2|42886.2|42906.2|42886.2|0
1654036700000|2022-05-31 22:38:20|42904.7|42884.7|42907.2|42887.2|42907.2|42887.2|42904.7|42884.7|1
1654036710000|2022-05-31 22:38:30|42906.2|42886.2|42904.7|42884.7|42906.2|42886.2|42904.7|42884.7|0
1654036720000|2022-05-31 22:38:40|||||||||1
1654036740000|2022-05-31 22:39:00|42903.7|42883.7|42903.7|42883.7|42903.7|42883.7|42903.7|42883.7|1
1654036760000|2022-05-31 22:39:20|||||||||1
1654036770000|2022-05-31 22:39:30|42901.2|42881.2|42901.2|42881.2|42901.2|42881.2|42901.2|42881.2|1
1654036790000|2022-05-31 22:39:50|42902.2|42882.2|42903.7|42883.7|42903.7|42883.7|42902.2|42882.2|2
1654036800000|2022-05-31 22:40:00|42901.2|42881.2|42899.7|42879.7|42901.2|42881.2|42899.7|42879.7|0
1654036810000|2022-05-31 22:40:10|42903.7|42883.7|42903.7|42883.7|42903.7|42883.7|42903.7|42883.7|1
1654036820000|2022-05-31 22:40:20|42902.6|42882.6|42903.7|42883.7|42903.7|42883.7|42902.6|42882.6|1
1654036830000|2022-05-31 22:40:30|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|3
1654036850000|2022-05-31 22:40:50|||||||||1
1654036930000|2022-05-31 22:42:10|42906.2|42886.2|42907.2|42887.2|42907.2|42887.2|42906.2|42886.2|1
1654036940000|2022-05-31 22:42:20|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|0
1654036950000|2022-05-31 22:42:30|42907.2|42887.2|42904.7|42884.7|42907.2|42887.2|42904.7|42884.7|0
1654037060000|2022-05-31 22:44:20|||||||||1
1654037070000|2022-05-31 22:44:30|42905.8|42885.8|42907.2|42887.2|42907.2|42887.2|42905.8|42885.8|0
1654037100000|2022-05-31 22:45:00|||||||||1
1654037120000|2022-05-31 22:45:20|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|1
1654037130000|2022-05-31 22:45:30|42905.8|42885.8|42909.7|42889.7|42909.7|42889.7|42905.8|42885.8|0
1654037150000|2022-05-31 22:45:50|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|0
1654037190000|2022-05-31 22:46:30|42913.7|42893.7|42915.2|42895.2|42915.2|42895.2|42912.2|42892.2|1
1654037200000|2022-05-31 22:46:40|42913.7|42893.7|42914.7|42894.7|42916.2|42896.2|42913.7|42893.7|0
1654037220000|2022-05-31 22:47:00|42916.2|42896.2|42916.2|42896.2|42916.2|42896.2|42916.2|42896.2|0
1654037260000|2022-05-31 22:47:40|||||||||1
1654037280000|2022-05-31 22:48:00|42917.7|42897.7|42916.2|42896.2|42917.7|42897.7|42916.2|42896.2|0
1654037290000|2022-05-31 22:48:10|42914.8|42894.8|42914.8|42894.8|42914.8|42894.8|42914.8|42894.8|2
1654037310000|2022-05-31 22:48:30|42909.8|42889.8|42917.3|42897.3|42917.3|42897.3|42909.8|42889.8|14
1654037320000|2022-05-31 22:48:40|42918.7|42898.7|42918.7|42898.7|42918.7|42898.7|42918.7|42898.7|0
1654037330000|2022-05-31 22:48:50|42919.8|42899.8|42919.8|42899.8|42919.8|42899.8|42919.8|42899.8|0
1654037350000|2022-05-31 22:49:10|42922.3|42902.3|42923.7|42903.7|42923.7|42903.7|42922.3|42902.3|2
1654037360000|2022-05-31 22:49:20|42926.2|42906.2|42926.2|42906.2|42926.2|42906.2|42926.2|42906.2|0
1654037420000|2022-05-31 22:50:20|42927.3|42907.3|42927.3|42907.3|42927.3|42907.3|42927.3|42907.3|0
1654037430000|2022-05-31 22:50:30|42928.7|42908.7|42933.7|42913.7|42933.7|42913.7|42928.7|42908.7|2
1654037440000|2022-05-31 22:50:40|42932.3|42912.3|42929.8|42909.8|42932.3|42912.3|42929.8|42909.8|2
1654037460000|2022-05-31 22:51:00|42930.8|42910.8|42932.3|42912.3|42932.3|42912.3|42930.8|42910.8|0
1654037470000|2022-05-31 22:51:10|42927.3|42907.3|42929.8|42909.8|42929.8|42909.8|42927.3|42907.3|2
1654037480000|2022-05-31 22:51:20|42928.7|42908.7|42927.3|42907.3|42928.7|42908.7|42927.3|42907.3|0
1654037500000|2022-05-31 22:51:40|||||||||1
1654037540000|2022-05-31 22:52:20|42923.7|42903.7|42922.7|42902.7|42923.7|42903.7|42922.7|42902.7|2
1654037550000|2022-05-31 22:52:30|42921.6|42901.6|42920.2|42900.2|42921.6|42901.6|42920.2|42900.2|0
1654037560000|2022-05-31 22:52:40|42921.2|42901.2|42918.7|42898.7|42922.7|42902.7|42918.7|42898.7|0
1654037580000|2022-05-31 22:53:00|42917.3|42897.3|42917.3|42897.3|42917.3|42897.3|42916.2|42896.2|0
1654037660000|2022-05-31 22:54:20|42916.2|42896.2|42912.3|42892.3|42917.3|42897.3|42912.3|42892.3|1
1654037670000|2022-05-31 22:54:30|42911.2|42891.2|42909.8|42889.8|42911.2|42891.2|42908.7|42888.7|1
1654037680000|2022-05-31 22:54:40|42911.2|42891.2|42911.2|42891.2|42911.2|42891.2|42911.2|42891.2|0
1654037690000|2022-05-31 22:54:50|42909.8|42889.8|42909.8|42889.8|42909.8|42889.8|42909.8|42889.8|1
1654037720000|2022-05-31 22:55:20|42910.8|42890.8|42914.8|42894.8|42914.8|42894.8|42910.8|42890.8|1
1654037730000|2022-05-31 22:55:30|42916.2|42896.2|42918.7|42898.7|42918.7|42898.7|42916.2|42896.2|0
1654037740000|2022-05-31 22:55:40|42917.3|42897.3|42917.3|42897.3|42917.3|42897.3|42916.2|42896.2|0
1654037760000|2022-05-31 22:56:00|42920.8|42900.8|42920.8|42900.8|42920.8|42900.8|42920.8|42900.8|1
1654037770000|2022-05-31 22:56:10|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|0
1654037780000|2022-05-31 22:56:20|42923.3|42903.3|42924.8|42904.8|42924.8|42904.8|42923.3|42903.3|0
1654037800000|2022-05-31 22:56:40|42926.2|42906.2|42928.3|42908.3|42928.3|42908.3|42926.2|42906.2|0
1654037810000|2022-05-31 22:56:50|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|0
1654037880000|2022-05-31 22:58:00|42931.2|42911.2|42929.8|42909.8|42931.2|42911.2|42929.8|42909.8|0
1654037910000|2022-05-31 22:58:30|42927.3|42907.3|42927.3|42907.3|42927.3|42907.3|42927.3|42907.3|1
1654037930000|2022-05-31 22:58:50|42923.7|42903.7|42923.7|42903.7|42923.7|42903.7|42923.7|42903.7|5
1654037950000|2022-05-31 22:59:10|42922.7|42902.7|42921.2|42901.2|42922.7|42902.7|42921.2|42901.2|0
1654038000000|2022-05-31 23:00:00|42923.7|42903.7|42922.3|42902.3|42924.8|42904.8|42922.3|42902.3|4
1654038020000|2022-05-31 23:00:20|42921.2|42901.2|42921.2|42901.2|42921.2|42901.2|42921.2|42901.2|0
1654038030000|2022-05-31 23:00:30|42919.8|42899.8|42922.3|42902.3|42922.3|42902.3|42919.8|42899.8|0
1654038060000|2022-05-31 23:01:00|42921.2|42901.2|42919.8|42899.8|42921.2|42901.2|42918.7|42898.7|1
1654038070000|2022-05-31 23:01:10|42921.2|42901.2|42917.3|42897.3|42922.3|42902.3|42917.3|42897.3|0
1654038080000|2022-05-31 23:01:20|42918.7|42898.7|42918.7|42898.7|42918.7|42898.7|42918.7|42898.7|0
1654038090000|2022-05-31 23:01:30|42917.3|42897.3|42917.3|42897.3|42919.8|42899.8|42917.3|42897.3|0
1654038100000|2022-05-31 23:01:40|42919.8|42899.8|42920.2|42900.2|42920.2|42900.2|42917.3|42897.3|1
1654038110000|2022-05-31 23:01:50|42921.2|42901.2|42921.2|42901.2|42921.2|42901.2|42921.2|42901.2|0
1654038130000|2022-05-31 23:02:10|42919.8|42899.8|42919.8|42899.8|42919.8|42899.8|42919.8|42899.8|0
1654038160000|2022-05-31 23:02:40|42917.3|42897.3|42917.3|42897.3|42917.3|42897.3|42917.3|42897.3|1
1654038200000|2022-05-31 23:03:20|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|8
1654038210000|2022-05-31 23:03:30|||||||||2
1654038230000|2022-05-31 23:03:50|||||||||2
1654038250000|2022-05-31 23:04:10|42919.8|42899.8|42919.8|42899.8|42919.8|42899.8|42919.8|42899.8|0
1654038260000|2022-05-31 23:04:20|||||||||1
1654038290000|2022-05-31 23:04:50|42920.8|42900.8|42920.8|42900.8|42920.8|42900.8|42920.8|42900.8|1
1654038300000|2022-05-31 23:05:00|42919.8|42899.8|42919.8|42899.8|42919.8|42899.8|42919.8|42899.8|0
1654038310000|2022-05-31 23:05:10|||||||||1
1654038340000|2022-05-31 23:05:40|42917.3|42897.3|42917.3|42897.3|42917.3|42897.3|42917.3|42897.3|1
1654038410000|2022-05-31 23:06:50|||||||||1
1654038420000|2022-05-31 23:07:00|||||||||1
1654038460000|2022-05-31 23:07:40|||||||||1
1654038470000|2022-05-31 23:07:50|42920.2|42900.2|42922.3|42902.3|42922.3|42902.3|42920.2|42900.2|5
1654038480000|2022-05-31 23:08:00|42923.7|42903.7|42927.3|42907.3|42927.3|42907.3|42923.7|42903.7|2
1654038500000|2022-05-31 23:08:20|42928.3|42908.3|42927.3|42907.3|42929.8|42909.8|42927.3|42907.3|0
1654038530000|2022-05-31 23:08:50|42928.3|42908.3|42927.3|42907.3|42928.3|42908.3|42927.3|42907.3|0
1654038550000|2022-05-31 23:09:10|||||||||1
1654038590000|2022-05-31 23:09:50|||||||||1
1654038600000|2022-05-31 23:10:00|42929.8|42909.8|42929.8|42909.8|42929.8|42909.8|42929.8|42909.8|2
1654038610000|2022-05-31 23:10:10|42934.8|42914.8|42934.8|42914.8|42934.8|42914.8|42934.8|42914.8|5
1654038620000|2022-05-31 23:10:20|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|2
1654038640000|2022-05-31 23:10:40|42935.2|42915.2|42937.3|42917.3|42937.3|42917.3|42935.2|42915.2|11
1654038650000|2022-05-31 23:10:50|42939.8|42919.8|42939.8|42919.8|42939.8|42919.8|42939.8|42919.8|0
1654038660000|2022-05-31 23:11:00|42940.8|42920.8|42939.8|42919.8|42940.8|42920.8|42939.8|42919.8|1
1654038690000|2022-05-31 23:11:30|42942.3|42922.3|42942.3|42922.3|42942.3|42922.3|42942.3|42922.3|0
1654038700000|2022-05-31 23:11:40|42939.8|42919.8|42938.7|42918.7|42939.8|42919.8|42938.7|42918.7|0
1654038720000|2022-05-31 23:12:00|42939.8|42919.8|42939.8|42919.8|42939.8|42919.8|42938.7|42918.7|1
1654038730000|2022-05-31 23:12:10|42941.2|42921.2|42941.2|42921.2|42941.2|42921.2|42941.2|42921.2|0
1654038750000|2022-05-31 23:12:30|42942.3|42922.3|42942.3|42922.3|42942.3|42922.3|42942.3|42922.3|4
1654038770000|2022-05-31 23:12:50|||||||||1
1654038780000|2022-05-31 23:13:00|42943.3|42923.3|42952.3|42932.3|42952.3|42932.3|42943.3|42923.3|3
1654038790000|2022-05-31 23:13:10|||||||||1
1654038820000|2022-05-31 23:13:40|42957.3|42937.3|42954.8|42934.8|42957.3|42937.3|42952.3|42932.3|1
1654038830000|2022-05-31 23:13:50|42957.3|42937.3|42958.3|42938.3|42958.3|42938.3|42957.3|42937.3|5
1654038840000|2022-05-31 23:14:00|42957.3|42937.3|42959.8|42939.8|42959.8|42939.8|42957.3|42937.3|1
1654038850000|2022-05-31 23:14:10|42960.8|42940.8|42957.3|42937.3|42961.2|42941.2|42957.3|42937.3|1
1654038860000|2022-05-31 23:14:20|42956.2|42936.2|42957.3|42937.3|42957.3|42937.3|42954.8|42934.8|0
1654038870000|2022-05-31 23:14:30|42956.2|42936.2|42954.8|42934.8|42957.3|42937.3|42954.8|42934.8|1
1654038900000|2022-05-31 23:15:00|||||||||1
1654038950000|2022-05-31 23:15:50|||||||||1
1654038970000|2022-05-31 23:16:10|42949.8|42929.8|42942.3|42922.3|42949.8|42929.8|42942.3|42922.3|3
1654038980000|2022-05-31 23:16:20|42943.7|42923.7|42944.8|42924.8|42944.8|42924.8|42943.7|42923.7|0
1654039070000|2022-05-31 23:17:50|42942.3|42922.3|42942.3|42922.3|42942.3|42922.3|42942.3|42922.3|3
1654039080000|2022-05-31 23:18:00|42944.8|42924.8|42944.8|42924.8|42944.8|42924.8|42944.8|42924.8|0
1654039100000|2022-05-31 23:18:20|42941.2|42921.2|42941.2|42921.2|42941.2|42921.2|42941.2|42921.2|2
1654039110000|2022-05-31 23:18:30|42939.8|42919.8|42939.8|42919.8|42939.8|42919.8|42939.8|42919.8|0
1654039120000|2022-05-31 23:18:40|42942.3|42922.3|42942.3|42922.3|42942.3|42922.3|42942.3|42922.3|0
1654039130000|2022-05-31 23:18:50|42943.7|42923.7|42939.8|42919.8|42943.7|42923.7|42939.8|42919.8|0
1654039140000|2022-05-31 23:19:00|42942.3|42922.3|42942.3|42922.3|42942.3|42922.3|42942.3|42922.3|0
1654039150000|2022-05-31 23:19:10|42943.7|42923.7|42943.7|42923.7|42943.7|42923.7|42943.7|42923.7|0
1654039160000|2022-05-31 23:19:20|42941.2|42921.2|42941.2|42921.2|42941.2|42921.2|42941.2|42921.2|2
1654039170000|2022-05-31 23:19:30|42939.8|42919.8|42939.8|42919.8|42939.8|42919.8|42939.8|42919.8|0
1654039200000|2022-05-31 23:20:00|||||||||1
1654039250000|2022-05-31 23:20:50|||||||||1
1654039260000|2022-05-31 23:21:00|42943.7|42923.7|42944.8|42924.8|42944.8|42924.8|42943.7|42923.7|1
1654039310000|2022-05-31 23:21:50|42946.2|42926.2|42946.2|42926.2|42946.2|42926.2|42946.2|42926.2|1
1654039350000|2022-05-31 23:22:30|42944.8|42924.8|42944.8|42924.8|42944.8|42924.8|42944.8|42924.8|4
1654039380000|2022-05-31 23:23:00|||||||||1
1654039430000|2022-05-31 23:23:50|42942.7|42922.7|42942.7|42922.7|42942.7|42922.7|42942.7|42922.7|1
1654039440000|2022-05-31 23:24:00|42941.2|42921.2|42943.7|42923.7|42943.7|42923.7|42941.2|42921.2|1
1654039450000|2022-05-31 23:24:10|42947.3|42927.3|42947.3|42927.3|42947.3|42927.3|42947.3|42927.3|1
1654039490000|2022-05-31 23:24:50|||||||||1
1654039570000|2022-05-31 23:26:10|42946.2|42926.2|42946.2|42926.2|42946.2|42926.2|42946.2|42926.2|2
1654039590000|2022-05-31 23:26:30|42943.7|42923.7|42943.7|42923.7|42943.7|42923.7|42943.7|42923.7|0
1654039610000|2022-05-31 23:26:50|42944.8|42924.8|42944.8|42924.8|42944.8|42924.8|42944.8|42924.8|2
1654039660000|2022-05-31 23:27:40|42945.8|42925.8|42945.8|42925.8|42945.8|42925.8|42945.8|42925.8|0
1654039670000|2022-05-31 23:27:50|42947.3|42927.3|42949.8|42929.8|42949.8|42929.8|42947.3|42927.3|1
1654039720000|2022-05-31 23:28:40|42951.2|42931.2|42953.7|42933.7|42954.8|42934.8|42951.2|42931.2|0
1654039730000|2022-05-31 23:28:50|42954.8|42934.8|42952.3|42932.3|42954.8|42934.8|42952.3|42932.3|0
1654039740000|2022-05-31 23:29:00|42949.8|42929.8|42947.3|42927.3|42949.8|42929.8|42947.3|42927.3|1
1654039750000|2022-05-31 23:29:10|42951.2|42931.2|42949.8|42929.8|42951.2|42931.2|42949.8|42929.8|0
1654039770000|2022-05-31 23:29:30|42948.7|42928.7|42947.3|42927.3|42948.7|42928.7|42947.3|42927.3|0
1654039780000|2022-05-31 23:29:40|42948.7|42928.7|42948.7|42928.7|42948.7|42928.7|42948.7|42928.7|0
1654039790000|2022-05-31 23:29:50|42947.3|42927.3|42949.8|42929.8|42949.8|42929.8|42947.3|42927.3|0
1654039800000|2022-05-31 23:30:00|42952.3|42932.3|42952.3|42932.3|42952.3|42932.3|42952.3|42932.3|0
1654039810000|2022-05-31 23:30:10|42954.8|42934.8|42953.3|42933.3|42954.8|42934.8|42953.3|42933.3|1
1654039820000|2022-05-31 23:30:20|42954.4|42934.4|42955.8|42935.8|42955.8|42935.8|42954.4|42934.4|0
1654039840000|2022-05-31 23:30:40|42957.3|42937.3|42957.3|42937.3|42957.3|42937.3|42957.3|42937.3|0
1654039860000|2022-05-31 23:31:00|42959.8|42939.8|42959.8|42939.8|42959.8|42939.8|42959.8|42939.8|0
1654039880000|2022-05-31 23:31:20|42960.8|42940.8|42962.3|42942.3|42962.3|42942.3|42960.8|42940.8|0
1654039950000|2022-05-31 23:32:30|42961.2|42941.2|42959.8|42939.8|42961.2|42941.2|42959.8|42939.8|0
1654039960000|2022-05-31 23:32:40|42962.3|42942.3|42962.3|42942.3|42962.3|42942.3|42962.3|42942.3|1
1654039970000|2022-05-31 23:32:50|42959.8|42939.8|42961.2|42941.2|42962.3|42942.3|42959.8|42939.8|0
1654039980000|2022-05-31 23:33:00|42959.8|42939.8|42962.3|42942.3|42962.3|42942.3|42959.8|42939.8|1
1654039990000|2022-05-31 23:33:10|42961.2|42941.2|42959.8|42939.8|42961.2|42941.2|42959.8|42939.8|0
1654040000000|2022-05-31 23:33:20|42962.3|42942.3|42962.3|42942.3|42962.3|42942.3|42962.3|42942.3|1
1654040030000|2022-05-31 23:33:50|||||||||1
1654040040000|2022-05-31 23:34:00|42961.2|42941.2|42960.8|42940.8|42962.3|42942.3|42959.8|42939.8|0
1654040050000|2022-05-31 23:34:10|42962.3|42942.3|42962.3|42942.3|42962.3|42942.3|42962.3|42942.3|0
1654040060000|2022-05-31 23:34:20|42960.8|42940.8|42959.8|42939.8|42962.3|42942.3|42959.8|42939.8|0
1654040070000|2022-05-31 23:34:30|42961.3|42941.3|42962.3|42942.3|42962.3|42942.3|42961.3|42941.3|0
1654040090000|2022-05-31 23:34:50|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|0
1654040100000|2022-05-31 23:35:00|42959.8|42939.8|42962.3|42942.3|42962.3|42942.3|42959.8|42939.8|0
1654040120000|2022-05-31 23:35:20|42957.3|42937.3|42953.8|42933.8|42957.3|42937.3|42953.8|42933.8|4
1654040140000|2022-05-31 23:35:40|42949.8|42929.8|42949.8|42929.8|42949.8|42929.8|42949.8|42929.8|0
1654040150000|2022-05-31 23:35:50|42948.8|42928.8|42939.8|42919.8|42948.8|42928.8|42939.8|42919.8|1
1654040160000|2022-05-31 23:36:00|42942.3|42922.3|42942.3|42922.3|42942.3|42922.3|42942.3|42922.3|1
1654040170000|2022-05-31 23:36:10|42944.8|42924.8|42939.8|42919.8|42944.8|42924.8|42939.8|42919.8|2
1654040180000|2022-05-31 23:36:20|42944.8|42924.8|42944.8|42924.8|42944.8|42924.8|42944.8|42924.8|1
1654040200000|2022-05-31 23:36:40|42942.3|42922.3|42942.3|42922.3|42942.3|42922.3|42942.3|42922.3|1
1654040220000|2022-05-31 23:37:00|42944.8|42924.8|42942.3|42922.3|42944.8|42924.8|42942.3|42922.3|1
1654040260000|2022-05-31 23:37:40|42944.8|42924.8|42942.3|42922.3|42944.8|42924.8|42942.3|42922.3|2
1654040270000|2022-05-31 23:37:50|42944.8|42924.8|42944.8|42924.8|42944.8|42924.8|42944.8|42924.8|2
1654040290000|2022-05-31 23:38:10|42947.3|42927.3|42942.3|42922.3|42947.3|42927.3|42942.3|42922.3|3
1654040320000|2022-05-31 23:38:40|42947.3|42927.3|42947.3|42927.3|42947.3|42927.3|42947.3|42927.3|1
1654040330000|2022-05-31 23:38:50|42946.3|42926.3|42945.8|42925.8|42946.3|42926.3|42945.8|42925.8|0
1654040340000|2022-05-31 23:39:00|42947.3|42927.3|42939.8|42919.8|42947.3|42927.3|42939.8|42919.8|0
1654040380000|2022-05-31 23:39:40|42942.3|42922.3|42942.3|42922.3|42942.3|42922.3|42942.3|42922.3|1
1654040390000|2022-05-31 23:39:50|42940.9|42920.9|42942.3|42922.3|42942.3|42922.3|42940.9|42920.9|1
1654040400000|2022-05-31 23:40:00|42941.3|42921.3|42944.8|42924.8|42944.8|42924.8|42939.8|42919.8|1
1654040450000|2022-05-31 23:40:50|||||||||1
1654040460000|2022-05-31 23:41:00|42947.3|42927.3|42947.3|42927.3|42947.3|42927.3|42947.3|42927.3|0
1654040470000|2022-05-31 23:41:10|42948.4|42928.4|42949.8|42929.8|42949.8|42929.8|42948.4|42928.4|5
1654040510000|2022-05-31 23:41:50|42952.3|42932.3|42952.3|42932.3|42952.3|42932.3|42952.3|42932.3|3
1654040520000|2022-05-31 23:42:00|42954.8|42934.8|42954.8|42934.8|42954.8|42934.8|42954.8|42934.8|0
1654040540000|2022-05-31 23:42:20|42957.3|42937.3|42948.8|42928.8|42957.3|42937.3|42948.8|42928.8|4
1654040550000|2022-05-31 23:42:30|42949.8|42929.8|42953.8|42933.8|42953.8|42933.8|42949.8|42929.8|0
1654040560000|2022-05-31 23:42:40|42952.3|42932.3|42952.3|42932.3|42952.3|42932.3|42952.3|42932.3|0
1654040580000|2022-05-31 23:43:00|42957.3|42937.3|42957.3|42937.3|42957.3|42937.3|42957.3|42937.3|0
1654040630000|2022-05-31 23:43:50|||||||||1
1654040640000|2022-05-31 23:44:00|42956.3|42936.3|42954.8|42934.8|42956.3|42936.3|42954.8|42934.8|1
1654040660000|2022-05-31 23:44:20|42953.8|42933.8|42952.3|42932.3|42953.8|42933.8|42952.3|42932.3|1
1654040670000|2022-05-31 23:44:30|||||||||1
1654040700000|2022-05-31 23:45:00|42951.3|42931.3|42949.8|42929.8|42951.3|42931.3|42949.8|42929.8|0
1654040710000|2022-05-31 23:45:10|42952.3|42932.3|42949.8|42929.8|42952.3|42932.3|42949.8|42929.8|1
1654040720000|2022-05-31 23:45:20|||||||||1
1654040740000|2022-05-31 23:45:40|42950.9|42930.9|42949.8|42929.8|42952.3|42932.3|42949.8|42929.8|0
1654040760000|2022-05-31 23:46:00|42952.3|42932.3|42952.3|42932.3|42952.3|42932.3|42952.3|42932.3|1
1654040770000|2022-05-31 23:46:10|42954.8|42934.8|42954.8|42934.8|42954.8|42934.8|42954.8|42934.8|3
1654040790000|2022-05-31 23:46:30|42953.8|42933.8|42952.3|42932.3|42953.8|42933.8|42952.3|42932.3|0
1654040800000|2022-05-31 23:46:40|42953.4|42933.4|42952.3|42932.3|42953.4|42933.4|42952.3|42932.3|0
1654040850000|2022-05-31 23:47:30|42953.4|42933.4|42954.8|42934.8|42954.8|42934.8|42953.4|42933.4|0
1654040860000|2022-05-31 23:47:40|42957.3|42937.3|42957.3|42937.3|42957.3|42937.3|42957.3|42937.3|2
1654040870000|2022-05-31 23:47:50|42958.4|42938.4|42957.3|42937.3|42958.4|42938.4|42957.3|42937.3|2
1654040930000|2022-05-31 23:48:50|||||||||1
1654040940000|2022-05-31 23:49:00|42954.8|42934.8|42957.3|42937.3|42957.3|42937.3|42953.4|42933.4|1
1654041000000|2022-05-31 23:50:00|||||||||2
1654041030000|2022-05-31 23:50:30|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|0
1654041040000|2022-05-31 23:50:40|42959.8|42939.8|42959.8|42939.8|42959.8|42939.8|42959.8|42939.8|0
1654041050000|2022-05-31 23:50:50|42964.4|42944.4|42964.4|42944.4|42964.4|42944.4|42964.4|42944.4|3
1654041060000|2022-05-31 23:51:00|42967.3|42947.3|42973.4|42953.4|42973.4|42953.4|42967.3|42947.3|0
1654041070000|2022-05-31 23:51:10|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|0
1654041080000|2022-05-31 23:51:20|42973.4|42953.4|42971.3|42951.3|42973.4|42953.4|42971.3|42951.3|4
1654041090000|2022-05-31 23:51:30|42969.8|42949.8|42969.8|42949.8|42969.8|42949.8|42969.8|42949.8|1
1654041100000|2022-05-31 23:51:40|42967.3|42947.3|42969.8|42949.8|42969.8|42949.8|42967.3|42947.3|1
1654041130000|2022-05-31 23:52:10|42970.9|42950.9|42972.3|42952.3|42972.3|42952.3|42970.9|42950.9|0
1654041150000|2022-05-31 23:52:30|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|1
1654041160000|2022-05-31 23:52:40|42974.8|42954.8|42972.3|42952.3|42974.8|42954.8|42972.3|42952.3|0
1654041170000|2022-05-31 23:52:50|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|42973.4|42953.4|1
1654041190000|2022-05-31 23:53:10|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|0
1654041210000|2022-05-31 23:53:30|||||||||1
1654041230000|2022-05-31 23:53:50|42971.3|42951.3|42969.8|42949.8|42971.3|42951.3|42969.8|42949.8|2
1654041240000|2022-05-31 23:54:00|42968.8|42948.8|42966.3|42946.3|42968.8|42948.8|42966.3|42946.3|2
1654041250000|2022-05-31 23:54:10|42965.2|42945.2|42962.3|42942.3|42965.2|42945.2|42962.3|42942.3|0
1654041260000|2022-05-31 23:54:20|||||||||1
1654041290000|2022-05-31 23:54:50|||||||||1
1654041300000|2022-05-31 23:55:00|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|0
1654041310000|2022-05-31 23:55:10|42964.8|42944.8|42964.8|42944.8|42964.8|42944.8|42963.4|42943.4|1
1654041320000|2022-05-31 23:55:20|42965.9|42945.9|42965.9|42945.9|42965.9|42945.9|42965.9|42945.9|0
1654041340000|2022-05-31 23:55:40|42964.8|42944.8|42964.8|42944.8|42964.8|42944.8|42964.8|42944.8|2
1654041350000|2022-05-31 23:55:50|42962.3|42942.3|42962.3|42942.3|42962.3|42942.3|42962.3|42942.3|1
1654041360000|2022-05-31 23:56:00|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|0
1654041370000|2022-05-31 23:56:10|42964.8|42944.8|42962.3|42942.3|42964.8|42944.8|42962.3|42942.3|1
1654041390000|2022-05-31 23:56:30|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|1
1654041410000|2022-05-31 23:56:50|42960.2|42940.2|42957.3|42937.3|42960.2|42940.2|42957.3|42937.3|0
1654041420000|2022-05-31 23:57:00|42954.8|42934.8|42954.8|42934.8|42954.8|42934.8|42954.8|42934.8|0
1654041430000|2022-05-31 23:57:10|42957.3|42937.3|42954.8|42934.8|42957.3|42937.3|42954.8|42934.8|0
1654041440000|2022-05-31 23:57:20|42955.9|42935.9|42954.8|42934.8|42955.9|42935.9|42954.8|42934.8|2
1654041450000|2022-05-31 23:57:30|42955.9|42935.9|42954.8|42934.8|42956.3|42936.3|42954.8|42934.8|0
1654041480000|2022-05-31 23:58:00|42955.9|42935.9|42957.3|42937.3|42957.3|42937.3|42955.9|42935.9|0
1654041530000|2022-05-31 23:58:50|||||||||1
1654041570000|2022-05-31 23:59:30|42958.4|42938.4|42959.8|42939.8|42959.8|42939.8|42958.4|42938.4|3
1654041590000|2022-05-31 23:59:50|||||||||1
1654041600000|2022-06-01 00:00:00|42960.9|42940.9|42964.8|42944.8|42964.8|42944.8|42960.9|42940.9|3
1654041610000|2022-06-01 00:00:10|42965.9|42945.9|42965.9|42945.9|42965.9|42945.9|42965.9|42945.9|1
1654041620000|2022-06-01 00:00:20|42967.3|42947.3|42972.3|42952.3|42972.3|42952.3|42967.3|42947.3|6
1654041640000|2022-06-01 00:00:40|42973.4|42953.4|42977.3|42957.3|42977.3|42957.3|42973.4|42953.4|2
1654041650000|2022-06-01 00:00:50|42974.8|42954.8|42978.8|42958.8|42978.8|42958.8|42974.8|42954.8|3
1654041660000|2022-06-01 00:01:00|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|42976.3|42956.3|1
1654041670000|2022-06-01 00:01:10|42976.3|42956.3|42977.3|42957.3|42978.8|42958.8|42974.8|42954.8|2
1654041680000|2022-06-01 00:01:20|42978.4|42958.4|42978.4|42958.4|42979.8|42959.8|42977.3|42957.3|0
1654041690000|2022-06-01 00:01:30|42979.8|42959.8|42982.3|42962.3|42982.3|42962.3|42977.3|42957.3|5
1654041700000|2022-06-01 00:01:40|||||||||1
1654041710000|2022-06-01 00:01:50|||||||||1
1654041720000|2022-06-01 00:02:00|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|1
1654041730000|2022-06-01 00:02:10|42982.3|42962.3|42979.8|42959.8|42982.3|42962.3|42979.8|42959.8|3
1654041740000|2022-06-01 00:02:20|42978.4|42958.4|42977.3|42957.3|42978.4|42958.4|42977.3|42957.3|0
1654041750000|2022-06-01 00:02:30|42968.8|42948.8|42968.8|42948.8|42968.8|42948.8|42968.8|42948.8|4
1654041760000|2022-06-01 00:02:40|42964.8|42944.8|42957.3|42937.3|42964.8|42944.8|42954.8|42934.8|3
1654041770000|2022-06-01 00:02:50|42952.3|42932.3|42952.3|42932.3|42952.3|42932.3|42952.3|42932.3|1
1654041790000|2022-06-01 00:03:10|42957.3|42937.3|42962.3|42942.3|42962.3|42942.3|42957.3|42937.3|4
1654041800000|2022-06-01 00:03:20|42959.8|42939.8|42954.8|42934.8|42959.8|42939.8|42954.8|42934.8|1
1654041810000|2022-06-01 00:03:30|42955.9|42935.9|42957.3|42937.3|42959.8|42939.8|42955.9|42935.9|8
1654041820000|2022-06-01 00:03:40|42956.3|42936.3|42954.8|42934.8|42956.3|42936.3|42954.8|42934.8|0
1654041830000|2022-06-01 00:03:50|42955.9|42935.9|42958.4|42938.4|42958.4|42938.4|42955.9|42935.9|2
1654041840000|2022-06-01 00:04:00|42959.4|42939.4|42962.3|42942.3|42962.3|42942.3|42959.4|42939.4|0
1654041850000|2022-06-01 00:04:10|42963.4|42943.4|42967.3|42947.3|42967.3|42947.3|42962.3|42942.3|1
1654041860000|2022-06-01 00:04:20|42968.4|42948.4|42968.4|42948.4|42968.4|42948.4|42968.4|42948.4|1
1654041870000|2022-06-01 00:04:30|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|4
1654041880000|2022-06-01 00:04:40|42973.8|42953.8|42985.9|42965.9|42985.9|42965.9|42973.8|42953.8|10
1654041890000|2022-06-01 00:04:50|42986.9|42966.9|42987.3|42967.3|42988.4|42968.4|42986.9|42966.9|1
1654041900000|2022-06-01 00:05:00|42986.3|42966.3|42977.3|42957.3|42986.3|42966.3|42974.8|42954.8|4
1654041910000|2022-06-01 00:05:10|42976.3|42956.3|42983.4|42963.4|42983.4|42963.4|42973.8|42953.8|5
1654041920000|2022-06-01 00:05:20|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|2
1654041930000|2022-06-01 00:05:30|42984.8|42964.8|42982.3|42962.3|42984.8|42964.8|42982.3|42962.3|2
1654041940000|2022-06-01 00:05:40|42985.9|42965.9|42987.3|42967.3|42992.3|42972.3|42985.9|42965.9|19
1654041950000|2022-06-01 00:05:50|42982.3|42962.3|42994.8|42974.8|42994.8|42974.8|42982.3|42962.3|4
1654041960000|2022-06-01 00:06:00|42993.4|42973.4|42992.3|42972.3|42993.4|42973.4|42992.3|42972.3|1
1654041970000|2022-06-01 00:06:10|42989.8|42969.8|42987.3|42967.3|42989.8|42969.8|42987.3|42967.3|1
1654041980000|2022-06-01 00:06:20|||||||||2
1654041990000|2022-06-01 00:06:30|42989.8|42969.8|42992.3|42972.3|42992.3|42972.3|42989.8|42969.8|6
1654042000000|2022-06-01 00:06:40|42989.8|42969.8|43007.3|42987.3|43007.3|42987.3|42989.8|42969.8|27
1654042010000|2022-06-01 00:06:50|43004.8|42984.8|43004.8|42984.8|43004.8|42984.8|43004.8|42984.8|0
1654042020000|2022-06-01 00:07:00|43005.9|42985.9|43008.4|42988.4|43008.4|42988.4|43005.9|42985.9|3
1654042030000|2022-06-01 00:07:10|43007.3|42987.3|43008.4|42988.4|43008.4|42988.4|43007.3|42987.3|0
1654042040000|2022-06-01 00:07:20|43009.8|42989.8|43007.3|42987.3|43009.8|42989.8|43007.3|42987.3|1
1654042050000|2022-06-01 00:07:30|43002.3|42982.3|42995.2|42975.2|43002.3|42982.3|42995.2|42975.2|3
1654042060000|2022-06-01 00:07:40|42996.3|42976.3|42993.8|42973.8|42996.3|42976.3|42993.8|42973.8|3
1654042070000|2022-06-01 00:07:50|42989.8|42969.8|42984.8|42964.8|42989.8|42969.8|42984.8|42964.8|3
1654042080000|2022-06-01 00:08:00|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|2
1654042090000|2022-06-01 00:08:10|42984.8|42964.8|42991.3|42971.3|42991.3|42971.3|42984.8|42964.8|3
1654042100000|2022-06-01 00:08:20|42992.3|42972.3|42987.3|42967.3|42992.3|42972.3|42987.3|42967.3|2
1654042110000|2022-06-01 00:08:30|42988.8|42968.8|42989.8|42969.8|42991.3|42971.3|42988.8|42968.8|0
1654042120000|2022-06-01 00:08:40|42993.8|42973.8|42989.8|42969.8|42994.8|42974.8|42989.8|42969.8|0
1654042130000|2022-06-01 00:08:50|42990.9|42970.9|42992.3|42972.3|42992.3|42972.3|42990.9|42970.9|0
1654042140000|2022-06-01 00:09:00|42991.3|42971.3|42992.3|42972.3|42992.3|42972.3|42991.3|42971.3|0
1654042150000|2022-06-01 00:09:10|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|0
1654042160000|2022-06-01 00:09:20|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|0
1654042170000|2022-06-01 00:09:30|42994.4|42974.4|42997.3|42977.3|42997.3|42977.3|42994.4|42974.4|1
1654042180000|2022-06-01 00:09:40|43003.4|42983.4|43003.4|42983.4|43003.4|42983.4|43003.4|42983.4|2
1654042190000|2022-06-01 00:09:50|43004.4|42984.4|43007.3|42987.3|43009.8|42989.8|43004.4|42984.4|1
1654042200000|2022-06-01 00:10:00|43004.8|42984.8|42994.8|42974.8|43004.8|42984.8|42994.8|42974.8|7
1654042210000|2022-06-01 00:10:10|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|0
1654042230000|2022-06-01 00:10:30|42991.3|42971.3|42987.3|42967.3|42991.3|42971.3|42987.3|42967.3|1
1654042240000|2022-06-01 00:10:40|||||||||1
1654042250000|2022-06-01 00:10:50|42984.8|42964.8|42982.3|42962.3|42984.8|42964.8|42982.3|42962.3|3
1654042260000|2022-06-01 00:11:00|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|2
1654042280000|2022-06-01 00:11:20|42975.2|42955.2|42974.8|42954.8|42975.2|42955.2|42972.3|42952.3|6
1654042290000|2022-06-01 00:11:30|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|1
1654042300000|2022-06-01 00:11:40|42970.9|42950.9|42970.9|42950.9|42970.9|42950.9|42970.9|42950.9|1
1654042310000|2022-06-01 00:11:50|42969.8|42949.8|42964.8|42944.8|42969.8|42949.8|42964.8|42944.8|3
1654042320000|2022-06-01 00:12:00|||||||||1
1654042330000|2022-06-01 00:12:10|42963.4|42943.4|42962.3|42942.3|42963.4|42943.4|42962.3|42942.3|1
1654042340000|2022-06-01 00:12:20|42959.8|42939.8|42959.8|42939.8|42959.8|42939.8|42959.8|42939.8|3
1654042380000|2022-06-01 00:13:00|42957.3|42937.3|42953.8|42933.8|42957.3|42937.3|42953.8|42933.8|4
1654042400000|2022-06-01 00:13:20|42954.8|42934.8|42953.8|42933.8|42954.8|42934.8|42953.8|42933.8|0
1654042410000|2022-06-01 00:13:30|42954.8|42934.8|42956.3|42936.3|42956.3|42936.3|42954.8|42934.8|0
1654042420000|2022-06-01 00:13:40|42957.3|42937.3|42957.3|42937.3|42957.3|42937.3|42957.3|42937.3|2
1654042440000|2022-06-01 00:14:00|42959.8|42939.8|42962.3|42942.3|42962.3|42942.3|42959.8|42939.8|3
1654042450000|2022-06-01 00:14:10|||||||||1
1654042470000|2022-06-01 00:14:30|42964.8|42944.8|42964.8|42944.8|42964.8|42944.8|42964.8|42944.8|2
1654042490000|2022-06-01 00:14:50|42965.9|42945.9|42967.3|42947.3|42967.3|42947.3|42965.9|42945.9|0
1654042500000|2022-06-01 00:15:00|42964.8|42944.8|42967.3|42947.3|42967.3|42947.3|42964.8|42944.8|7
1654042510000|2022-06-01 00:15:10|42968.4|42948.4|42977.3|42957.3|42977.3|42957.3|42968.4|42948.4|4
1654042530000|2022-06-01 00:15:30|42978.4|42958.4|42977.3|42957.3|42978.4|42958.4|42977.3|42957.3|1
1654042540000|2022-06-01 00:15:40|42980.9|42960.9|42979.8|42959.8|42982.3|42962.3|42979.8|42959.8|0
1654042550000|2022-06-01 00:15:50|42977.3|42957.3|42972.3|42952.3|42977.3|42957.3|42972.3|42952.3|2
1654042560000|2022-06-01 00:16:00|42973.8|42953.8|42975.2|42955.2|42975.2|42955.2|42973.8|42953.8|0
1654042570000|2022-06-01 00:16:10|42973.8|42953.8|42974.8|42954.8|42975.9|42955.9|42973.8|42953.8|0
1654042580000|2022-06-01 00:16:20|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|1
1654042590000|2022-06-01 00:16:30|42971.3|42951.3|42969.8|42949.8|42972.3|42952.3|42969.8|42949.8|1
1654042600000|2022-06-01 00:16:40|42968.8|42948.8|42970.9|42950.9|42971.3|42951.3|42967.3|42947.3|0
1654042610000|2022-06-01 00:16:50|42972.3|42952.3|42968.8|42948.8|42972.3|42952.3|42968.8|42948.8|0
1654042620000|2022-06-01 00:17:00|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|0
1654042630000|2022-06-01 00:17:10|42962.3|42942.3|42962.3|42942.3|42962.3|42942.3|42962.3|42942.3|4
1654042640000|2022-06-01 00:17:20|42959.8|42939.8|42956.3|42936.3|42959.8|42939.8|42956.3|42936.3|1
1654042650000|2022-06-01 00:17:30|||||||||1
1654042660000|2022-06-01 00:17:40|42957.3|42937.3|42963.4|42943.4|42963.4|42943.4|42957.3|42937.3|7
1654042670000|2022-06-01 00:17:50|42964.8|42944.8|42962.3|42942.3|42964.8|42944.8|42962.3|42942.3|1
1654042680000|2022-06-01 00:18:00|42964.8|42944.8|42972.3|42952.3|42972.3|42952.3|42964.8|42944.8|5
1654042690000|2022-06-01 00:18:10|42971.3|42951.3|42972.3|42952.3|42972.3|42952.3|42969.8|42949.8|0
1654042700000|2022-06-01 00:18:20|42974.8|42954.8|42975.9|42955.9|42975.9|42955.9|42974.8|42954.8|1
1654042710000|2022-06-01 00:18:30|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|1
1654042740000|2022-06-01 00:19:00|42973.4|42953.4|42979.8|42959.8|42980.9|42960.9|42973.4|42953.4|2
1654042760000|2022-06-01 00:19:20|42980.9|42960.9|42980.9|42960.9|42980.9|42960.9|42980.9|42960.9|1
1654042780000|2022-06-01 00:19:40|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|0
1654042800000|2022-06-01 00:20:00|42980.9|42960.9|42973.8|42953.8|42980.9|42960.9|42973.8|42953.8|11
1654042820000|2022-06-01 00:20:20|42975.3|42955.3|42973.8|42953.8|42978.8|42958.8|42973.8|42953.8|1
1654042840000|2022-06-01 00:20:40|42972.8|42952.8|42971.3|42951.3|42972.8|42952.8|42971.3|42951.3|0
1654042860000|2022-06-01 00:21:00|42970.3|42950.3|42968.8|42948.8|42970.3|42950.3|42968.8|42948.8|0
1654042900000|2022-06-01 00:21:40|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|2
1654042910000|2022-06-01 00:21:50|42975.9|42955.9|42979.8|42959.8|42979.8|42959.8|42975.9|42955.9|6
1654042930000|2022-06-01 00:22:10|42980.9|42960.9|42979.8|42959.8|42980.9|42960.9|42979.8|42959.8|2
1654042950000|2022-06-01 00:22:30|||||||||1
1654042960000|2022-06-01 00:22:40|42977.3|42957.3|42981.3|42961.3|42981.3|42961.3|42977.3|42957.3|5
1654042980000|2022-06-01 00:23:00|42983.8|42963.8|42981.3|42961.3|42983.8|42963.8|42981.3|42961.3|0
1654042990000|2022-06-01 00:23:10|42982.3|42962.3|42993.8|42973.8|42993.8|42973.8|42982.3|42962.3|4
1654043010000|2022-06-01 00:23:30|||||||||1
1654043040000|2022-06-01 00:24:00|42995.3|42975.3|42993.8|42973.8|42996.3|42976.3|42992.3|42972.3|5
1654043050000|2022-06-01 00:24:10|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|5
1654043060000|2022-06-01 00:24:20|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|3
1654043070000|2022-06-01 00:24:30|42998.4|42978.4|42998.4|42978.4|42999.8|42979.8|42998.4|42978.4|1
1654043080000|2022-06-01 00:24:40|42999.4|42979.4|42997.3|42977.3|42999.4|42979.4|42997.3|42977.3|1
1654043090000|2022-06-01 00:24:50|42998.4|42978.4|42997.3|42977.3|42998.4|42978.4|42997.3|42977.3|0
1654043100000|2022-06-01 00:25:00|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|2
1654043110000|2022-06-01 00:25:10|42995.9|42975.9|42996.3|42976.3|42997.3|42977.3|42994.8|42974.8|0
1654043120000|2022-06-01 00:25:20|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|42996.3|42976.3|0
1654043130000|2022-06-01 00:25:30|42998.8|42978.8|42994.8|42974.8|42998.8|42978.8|42993.8|42973.8|1
1654043140000|2022-06-01 00:25:40|42998.8|42978.8|42998.8|42978.8|42998.8|42978.8|42996.3|42976.3|1
1654043160000|2022-06-01 00:26:00|42997.8|42977.8|42996.3|42976.3|42997.8|42977.8|42996.3|42976.3|0
1654043170000|2022-06-01 00:26:10|43005.9|42985.9|43005.9|42985.9|43005.9|42985.9|43005.9|42985.9|4
1654043180000|2022-06-01 00:26:20|43008.8|42988.8|43006.3|42986.3|43008.8|42988.8|43006.3|42986.3|2
1654043190000|2022-06-01 00:26:30|43007.4|42987.4|43008.8|42988.8|43008.8|42988.8|43006.3|42986.3|0
1654043200000|2022-06-01 00:26:40|43010.3|42990.3|43008.8|42988.8|43010.3|42990.3|43008.8|42988.8|2
1654043210000|2022-06-01 00:26:50|43013.8|42993.8|43013.8|42993.8|43013.8|42993.8|43013.8|42993.8|1
1654043220000|2022-06-01 00:27:00|43012.8|42992.8|43008.8|42988.8|43012.8|42992.8|43008.8|42988.8|1
1654043230000|2022-06-01 00:27:10|43013.8|42993.8|43013.8|42993.8|43013.8|42993.8|43013.8|42993.8|3
1654043240000|2022-06-01 00:27:20|||||||||2
1654043250000|2022-06-01 00:27:30|43016.3|42996.3|43016.3|42996.3|43016.3|42996.3|43016.3|42996.3|7
1654043260000|2022-06-01 00:27:40|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|1
1654043270000|2022-06-01 00:27:50|43024.9|43004.9|43024.9|43004.9|43024.9|43004.9|43024.9|43004.9|1
1654043280000|2022-06-01 00:28:00|43023.8|43003.8|43031.3|43011.3|43031.3|43011.3|43023.8|43003.8|6
1654043300000|2022-06-01 00:28:20|43033.4|43013.4|43036.3|43016.3|43038.8|43018.8|43033.4|43013.4|14
1654043310000|2022-06-01 00:28:30|43035.3|43015.3|43035.3|43015.3|43035.3|43015.3|43035.3|43015.3|0
1654043320000|2022-06-01 00:28:40|43037.4|43017.4|43033.8|43013.8|43037.4|43017.4|43033.8|43013.8|17
1654043340000|2022-06-01 00:29:00|43029.9|43009.9|43019.9|42999.9|43029.9|43009.9|43019.9|42999.9|11
1654043350000|2022-06-01 00:29:10|43020.9|43000.9|43023.8|43003.8|43023.8|43003.8|43020.9|43000.9|0
1654043360000|2022-06-01 00:29:20|43021.3|43001.3|43018.8|42998.8|43021.3|43001.3|43018.8|42998.8|0
1654043370000|2022-06-01 00:29:30|43019.9|42999.9|43021.3|43001.3|43023.8|43003.8|43018.8|42998.8|12
1654043380000|2022-06-01 00:29:40|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|0
1654043390000|2022-06-01 00:29:50|43021.3|43001.3|43019.9|42999.9|43021.3|43001.3|43019.9|42999.9|0
1654043400000|2022-06-01 00:30:00|43021.3|43001.3|43013.8|42993.8|43021.3|43001.3|43013.8|42993.8|2
1654043420000|2022-06-01 00:30:20|43012.8|42992.8|43013.8|42993.8|43013.8|42993.8|43011.3|42991.3|5
1654043430000|2022-06-01 00:30:30|43014.9|42994.9|43018.8|42998.8|43018.8|42998.8|43014.9|42994.9|4
1654043450000|2022-06-01 00:30:50|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|0
1654043460000|2022-06-01 00:31:00|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|1
1654043480000|2022-06-01 00:31:20|||||||||3
1654043490000|2022-06-01 00:31:30|43019.9|42999.9|43021.3|43001.3|43021.3|43001.3|43019.9|42999.9|0
1654043500000|2022-06-01 00:31:40|||||||||6
1654043510000|2022-06-01 00:31:50|43023.8|43003.8|43023.8|43003.8|43023.8|43003.8|43023.8|43003.8|0
1654043520000|2022-06-01 00:32:00|43021.3|43001.3|43023.8|43003.8|43023.8|43003.8|43021.3|43001.3|0
1654043530000|2022-06-01 00:32:10|43024.9|43004.9|43024.9|43004.9|43024.9|43004.9|43024.9|43004.9|2
1654043540000|2022-06-01 00:32:20|43023.8|43003.8|43022.4|43002.4|43023.8|43003.8|43022.4|43002.4|0
1654043580000|2022-06-01 00:33:00|43023.8|43003.8|43026.3|43006.3|43026.3|43006.3|43023.8|43003.8|5
1654043590000|2022-06-01 00:33:10|43028.8|43008.8|43026.3|43006.3|43028.8|43008.8|43026.3|43006.3|2
1654043610000|2022-06-01 00:33:30|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|4
1654043620000|2022-06-01 00:33:40|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|0
1654043630000|2022-06-01 00:33:50|43022.4|43002.4|43021.3|43001.3|43022.4|43002.4|43021.3|43001.3|3
1654043640000|2022-06-01 00:34:00|43022.8|43002.8|43018.8|42998.8|43022.8|43002.8|43018.8|42998.8|2
1654043650000|2022-06-01 00:34:10|||||||||3
1654043660000|2022-06-01 00:34:20|43019.9|42999.9|43022.4|43002.4|43022.4|43002.4|43019.9|42999.9|1
1654043670000|2022-06-01 00:34:30|43023.4|43003.4|43024.4|43004.4|43024.4|43004.4|43023.4|43003.4|0
1654043680000|2022-06-01 00:34:40|43024.5|43004.5|43024.5|43004.5|43024.5|43004.5|43024.5|43004.5|0
1654043700000|2022-06-01 00:35:00|43022.4|43002.4|43024.9|43004.9|43024.9|43004.9|43022.4|43002.4|1
1654043710000|2022-06-01 00:35:10|43022.4|43002.4|43022.4|43002.4|43022.4|43002.4|43022.4|43002.4|1
1654043720000|2022-06-01 00:35:20|43018.8|42998.8|43017.8|42997.8|43018.8|42998.8|43017.8|42997.8|8
1654043730000|2022-06-01 00:35:30|43016.3|42996.3|43013.8|42993.8|43016.3|42996.3|43013.8|42993.8|0
1654043740000|2022-06-01 00:35:40|43014.9|42994.9|43016.3|42996.3|43016.3|42996.3|43014.9|42994.9|0
1654043750000|2022-06-01 00:35:50|43017.4|42997.4|43020.9|43000.9|43020.9|43000.9|43017.4|42997.4|4
1654043760000|2022-06-01 00:36:00|43019.9|42999.9|43018.8|42998.8|43019.9|42999.9|43018.8|42998.8|1
1654043770000|2022-06-01 00:36:10|43017.8|42997.8|43014.9|42994.9|43017.8|42997.8|43014.9|42994.9|0
1654043780000|2022-06-01 00:36:20|43013.8|42993.8|43016.7|42996.7|43016.7|42996.7|43013.8|42993.8|2
1654043790000|2022-06-01 00:36:30|43015.3|42995.3|43016.3|42996.3|43016.3|42996.3|43015.3|42995.3|0
1654043800000|2022-06-01 00:36:40|43014.9|42994.9|43013.8|42993.8|43014.9|42994.9|43012.4|42992.4|0
1654043810000|2022-06-01 00:36:50|43012.4|42992.4|43012.4|42992.4|43013.8|42993.8|43012.4|42992.4|0
1654043820000|2022-06-01 00:37:00|||||||||1
1654043830000|2022-06-01 00:37:10|||||||||1
1654043850000|2022-06-01 00:37:30|43011.3|42991.3|43006.3|42986.3|43011.3|42991.3|43006.3|42986.3|1
1654043860000|2022-06-01 00:37:40|43003.8|42983.8|43003.8|42983.8|43003.8|42983.8|43003.8|42983.8|0
1654043870000|2022-06-01 00:37:50|43002.8|42982.8|43003.8|42983.8|43003.8|42983.8|43002.4|42982.4|0
1654043880000|2022-06-01 00:38:00|43006.3|42986.3|43006.3|42986.3|43006.3|42986.3|43006.3|42986.3|0
1654043890000|2022-06-01 00:38:10|43003.8|42983.8|43003.8|42983.8|43003.8|42983.8|43003.8|42983.8|1
1654043900000|2022-06-01 00:38:20|43008.8|42988.8|43007.4|42987.4|43008.8|42988.8|43007.4|42987.4|0
1654043910000|2022-06-01 00:38:30|43008.8|42988.8|43008.8|42988.8|43008.8|42988.8|43003.8|42983.8|2
1654043920000|2022-06-01 00:38:40|43009.9|42989.9|43011.3|42991.3|43011.3|42991.3|43009.9|42989.9|0
1654043940000|2022-06-01 00:39:00|43009.9|42989.9|43007.4|42987.4|43009.9|42989.9|43007.4|42987.4|7
1654043950000|2022-06-01 00:39:10|43005.9|42985.9|43002.4|42982.4|43007.4|42987.4|43002.4|42982.4|0
1654043980000|2022-06-01 00:39:40|42999.9|42979.9|42995.3|42975.3|42999.9|42979.9|42995.3|42975.3|3
1654044020000|2022-06-01 00:40:20|42996.3|42976.3|42995.3|42975.3|42997.8|42977.8|42995.3|42975.3|1
1654044040000|2022-06-01 00:40:40|42996.3|42976.3|42995.3|42975.3|42996.7|42976.7|42995.3|42975.3|0
1654044060000|2022-06-01 00:41:00|42994.2|42974.2|42988.8|42968.8|42994.2|42974.2|42988.8|42968.8|0
1654044070000|2022-06-01 00:41:10|42987.8|42967.8|42987.8|42967.8|42987.8|42967.8|42985.3|42965.3|4
1654044080000|2022-06-01 00:41:20|42986.3|42966.3|42986.3|42966.3|42986.3|42966.3|42986.3|42966.3|0
1654044110000|2022-06-01 00:41:50|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|2
1654044130000|2022-06-01 00:42:10|42988.8|42968.8|42988.8|42968.8|42988.8|42968.8|42988.8|42968.8|2
1654044140000|2022-06-01 00:42:20|42989.9|42969.9|42993.8|42973.8|42993.8|42973.8|42989.9|42969.9|0
1654044170000|2022-06-01 00:42:50|||||||||1
1654044190000|2022-06-01 00:43:10|42994.9|42974.9|42996.3|42976.3|42996.3|42976.3|42994.9|42974.9|0
1654044210000|2022-06-01 00:43:30|42998.8|42978.8|42998.8|42978.8|42998.8|42978.8|42998.8|42978.8|3
1654044240000|2022-06-01 00:44:00|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|1
1654044270000|2022-06-01 00:44:30|42997.8|42977.8|42996.3|42976.3|42997.8|42977.8|42996.3|42976.3|1
1654044280000|2022-06-01 00:44:40|42993.8|42973.8|42993.8|42973.8|42993.8|42973.8|42993.8|42973.8|0
1654044300000|2022-06-01 00:45:00|42994.9|42974.9|42994.9|42974.9|42994.9|42974.9|42994.9|42974.9|0
1654044310000|2022-06-01 00:45:10|42996.3|42976.3|42998.8|42978.8|42998.8|42978.8|42996.3|42976.3|0
1654044350000|2022-06-01 00:45:50|||||||||1
1654044360000|2022-06-01 00:46:00|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|42993.8|42973.8|1
1654044370000|2022-06-01 00:46:10|||||||||1
1654044380000|2022-06-01 00:46:20|||||||||1
1654044400000|2022-06-01 00:46:40|42998.8|42978.8|42998.8|42978.8|42998.8|42978.8|42998.8|42978.8|1
1654044410000|2022-06-01 00:46:50|42999.9|42979.9|42999.9|42979.9|42999.9|42979.9|42999.9|42979.9|1
1654044420000|2022-06-01 00:47:00|43001.3|42981.3|43001.3|42981.3|43001.3|42981.3|43001.3|42981.3|2
1654044430000|2022-06-01 00:47:10|42999.9|42979.9|42998.8|42978.8|42999.9|42979.9|42998.8|42978.8|1
1654044440000|2022-06-01 00:47:20|42997.4|42977.4|42997.4|42977.4|42997.4|42977.4|42997.4|42977.4|1
1654044460000|2022-06-01 00:47:40|42996.3|42976.3|42994.9|42974.9|42996.3|42976.3|42994.9|42974.9|0
1654044470000|2022-06-01 00:47:50|42993.8|42973.8|42993.8|42973.8|42993.8|42973.8|42993.8|42973.8|0
1654044490000|2022-06-01 00:48:10|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|0
1654044500000|2022-06-01 00:48:20|42993.8|42973.8|42993.8|42973.8|42993.8|42973.8|42993.8|42973.8|0
1654044510000|2022-06-01 00:48:30|42992.8|42972.8|42991.3|42971.3|42992.8|42972.8|42991.3|42971.3|3
1654044520000|2022-06-01 00:48:40|42992.4|42972.4|42992.4|42972.4|42992.4|42972.4|42992.4|42972.4|3
1654044530000|2022-06-01 00:48:50|42993.4|42973.4|42993.4|42973.4|42993.4|42973.4|42993.4|42973.4|0
1654044540000|2022-06-01 00:49:00|42992.4|42972.4|42992.4|42972.4|42993.4|42973.4|42992.4|42972.4|0
1654044570000|2022-06-01 00:49:30|42995.9|42975.9|43003.8|42983.8|43003.8|42983.8|42995.9|42975.9|6
1654044580000|2022-06-01 00:49:40|43005.9|42985.9|43008.8|42988.8|43008.8|42988.8|43005.9|42985.9|1
1654044600000|2022-06-01 00:50:00|43010.3|42990.3|43016.3|42996.3|43016.3|42996.3|43010.3|42990.3|0
1654044610000|2022-06-01 00:50:10|43015.3|42995.3|43013.8|42993.8|43015.3|42995.3|43013.8|42993.8|0
1654044620000|2022-06-01 00:50:20|43012.8|42992.8|43010.3|42990.3|43012.8|42992.8|43010.3|42990.3|0
1654044630000|2022-06-01 00:50:30|43008.8|42988.8|43008.8|42988.8|43011.3|42991.3|43008.8|42988.8|1
1654044640000|2022-06-01 00:50:40|43007.8|42987.8|43003.8|42983.8|43007.8|42987.8|43003.8|42983.8|0
1654044670000|2022-06-01 00:51:10|43002.8|42982.8|43000.3|42980.3|43002.8|42982.8|43000.3|42980.3|0
1654044680000|2022-06-01 00:51:20|42997.4|42977.4|42997.4|42977.4|42997.4|42977.4|42997.4|42977.4|10
1654044690000|2022-06-01 00:51:30|42996.3|42976.3|42997.4|42977.4|42997.4|42977.4|42996.3|42976.3|0
1654044700000|2022-06-01 00:51:40|42996.3|42976.3|42997.4|42977.4|42997.4|42977.4|42996.3|42976.3|0
1654044730000|2022-06-01 00:52:10|42998.8|42978.8|42996.3|42976.3|42998.8|42978.8|42996.3|42976.3|1
1654044740000|2022-06-01 00:52:20|42998.8|42978.8|42998.8|42978.8|42998.8|42978.8|42998.8|42978.8|2
1654044770000|2022-06-01 00:52:50|42997.4|42977.4|42998.8|42978.8|42998.8|42978.8|42993.8|42973.8|2
1654044790000|2022-06-01 00:53:10|42997.4|42977.4|42997.4|42977.4|42997.4|42977.4|42997.4|42977.4|0
1654044800000|2022-06-01 00:53:20|42996.3|42976.3|42993.8|42973.8|42996.3|42976.3|42993.8|42973.8|1
1654044810000|2022-06-01 00:53:30|42994.9|42974.9|42998.8|42978.8|42998.8|42978.8|42994.9|42974.9|1
1654044840000|2022-06-01 00:54:00|42997.4|42977.4|42997.4|42977.4|42997.4|42977.4|42997.4|42977.4|2
1654044850000|2022-06-01 00:54:10|42998.8|42978.8|43001.3|42981.3|43001.3|42981.3|42998.8|42978.8|1
1654044870000|2022-06-01 00:54:30|42998.8|42978.8|42998.8|42978.8|42998.8|42978.8|42998.8|42978.8|0
1654044880000|2022-06-01 00:54:40|43002.4|42982.4|43007.4|42987.4|43007.4|42987.4|42998.8|42978.8|14
1654044890000|2022-06-01 00:54:50|43009.9|42989.9|43012.4|42992.4|43012.4|42992.4|43009.9|42989.9|0
1654044900000|2022-06-01 00:55:00|43011.3|42991.3|43011.3|42991.3|43013.8|42993.8|43008.8|42988.8|6
1654044910000|2022-06-01 00:55:10|43012.4|42992.4|43008.8|42988.8|43013.8|42993.8|43008.8|42988.8|0
1654044930000|2022-06-01 00:55:30|43007.8|42987.8|43006.3|42986.3|43007.8|42987.8|43006.3|42986.3|0
1654044940000|2022-06-01 00:55:40|43007.4|42987.4|43008.8|42988.8|43008.8|42988.8|43007.4|42987.4|1
1654044950000|2022-06-01 00:55:50|43010.3|42990.3|43008.8|42988.8|43010.3|42990.3|43008.8|42988.8|0
1654044960000|2022-06-01 00:56:00|43007.8|42987.8|42999.9|42979.9|43007.8|42987.8|42999.9|42979.9|2
1654044970000|2022-06-01 00:56:10|42998.8|42978.8|42997.8|42977.8|42998.8|42978.8|42997.8|42977.8|0
1654044980000|2022-06-01 00:56:20|42998.8|42978.8|42998.8|42978.8|42998.8|42978.8|42998.8|42978.8|6
1654044990000|2022-06-01 00:56:30|42995.3|42975.3|42993.8|42973.8|42995.3|42975.3|42993.8|42973.8|0
1654045000000|2022-06-01 00:56:40|42992.8|42972.8|42990.3|42970.3|42992.8|42972.8|42990.3|42970.3|0
1654045010000|2022-06-01 00:56:50|42989.9|42969.9|42988.8|42968.8|42991.3|42971.3|42988.8|42968.8|1
1654045020000|2022-06-01 00:57:00|42991.3|42971.3|42993.8|42973.8|42993.8|42973.8|42991.3|42971.3|1
1654045040000|2022-06-01 00:57:20|42992.8|42972.8|42993.8|42973.8|42993.8|42973.8|42991.3|42971.3|1
1654045050000|2022-06-01 00:57:30|42992.8|42972.8|42988.8|42968.8|42992.8|42972.8|42988.8|42968.8|0
1654045070000|2022-06-01 00:57:50|42986.3|42966.3|42988.8|42968.8|42988.8|42968.8|42986.3|42966.3|4
1654045090000|2022-06-01 00:58:10|42991.3|42971.3|42991.3|42971.3|42991.3|42971.3|42991.3|42971.3|0
1654045100000|2022-06-01 00:58:20|42992.4|42972.4|42993.8|42973.8|42993.8|42973.8|42992.4|42972.4|1
1654045110000|2022-06-01 00:58:30|42994.9|42974.9|42993.8|42973.8|42996.3|42976.3|42993.8|42973.8|1
1654045120000|2022-06-01 00:58:40|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|1
1654045130000|2022-06-01 00:58:50|||||||||2
1654045140000|2022-06-01 00:59:00|42997.4|42977.4|42992.4|42972.4|42997.8|42977.8|42991.3|42971.3|11
1654045150000|2022-06-01 00:59:10|42993.8|42973.8|42993.8|42973.8|42993.8|42973.8|42993.8|42973.8|2
1654045160000|2022-06-01 00:59:20|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|42993.8|42973.8|0
1654045170000|2022-06-01 00:59:30|||||||||1
1654045180000|2022-06-01 00:59:40|42993.8|42973.8|42993.8|42973.8|42993.8|42973.8|42993.8|42973.8|2
1654045190000|2022-06-01 00:59:50|42994.9|42974.9|42998.8|42978.8|42998.8|42978.8|42994.9|42974.9|1
1654045200000|2022-06-01 01:00:00|42999.9|42979.9|42996.3|42976.3|43003.8|42983.8|42988.8|42968.8|25
1654045210000|2022-06-01 01:00:10|43001.3|42981.3|43013.8|42993.8|43013.8|42993.8|43001.3|42981.3|10
1654045220000|2022-06-01 01:00:20|43014.9|42994.9|43007.8|42987.8|43016.3|42996.3|43003.8|42983.8|18
1654045230000|2022-06-01 01:00:30|43006.3|42986.3|43003.8|42983.8|43012.8|42992.8|43003.8|42983.8|21
1654045240000|2022-06-01 01:00:40|43004.9|42984.9|43009.9|42989.9|43009.9|42989.9|42998.8|42978.8|16
1654045250000|2022-06-01 01:00:50|43008.8|42988.8|43006.3|42986.3|43009.9|42989.9|43006.3|42986.3|6
1654045260000|2022-06-01 01:01:00|43008.8|42988.8|42996.3|42976.3|43013.8|42993.8|42996.3|42976.3|34
1654045270000|2022-06-01 01:01:10|42997.4|42977.4|42993.8|42973.8|43006.3|42986.3|42993.8|42973.8|14
1654045280000|2022-06-01 01:01:20|42988.8|42968.8|42981.3|42961.3|42995.3|42975.3|42978.8|42958.8|42
1654045290000|2022-06-01 01:01:30|42978.8|42958.8|42973.8|42953.8|42981.3|42961.3|42973.8|42953.8|20
1654045300000|2022-06-01 01:01:40|42974.9|42954.9|42986.3|42966.3|42986.3|42966.3|42974.9|42954.9|19
1654045310000|2022-06-01 01:01:50|42988.8|42968.8|42988.8|42968.8|42988.8|42968.8|42988.8|42968.8|5
1654045320000|2022-06-01 01:02:00|42993.8|42973.8|42993.8|42973.8|42998.8|42978.8|42993.8|42973.8|5
1654045330000|2022-06-01 01:02:10|42992.8|42972.8|43001.3|42981.3|43001.3|42981.3|42991.3|42971.3|10
1654045340000|2022-06-01 01:02:20|43003.8|42983.8|43003.8|42983.8|43003.8|42983.8|43003.8|42983.8|1
1654045350000|2022-06-01 01:02:30|43000.3|42980.3|42998.8|42978.8|43003.8|42983.8|42998.8|42978.8|6
1654045360000|2022-06-01 01:02:40|42999.9|42979.9|43011.3|42991.3|43012.4|42992.4|42998.8|42978.8|20
1654045370000|2022-06-01 01:02:50|43013.8|42993.8|43013.8|42993.8|43014.9|42994.9|43012.4|42992.4|8
1654045380000|2022-06-01 01:03:00|43016.3|42996.3|43006.3|42986.3|43018.8|42998.8|43006.3|42986.3|10
1654045390000|2022-06-01 01:03:10|43005.3|42985.3|43003.8|42983.8|43008.8|42988.8|42998.8|42978.8|14
1654045400000|2022-06-01 01:03:20|43004.9|42984.9|43017.8|42997.8|43017.8|42997.8|43004.9|42984.9|14
1654045410000|2022-06-01 01:03:30|43016.3|42996.3|43013.8|42993.8|43018.8|42998.8|43013.8|42993.8|3
1654045420000|2022-06-01 01:03:40|43014.9|42994.9|43013.8|42993.8|43017.8|42997.8|43013.8|42993.8|1
1654045430000|2022-06-01 01:03:50|43016.3|42996.3|43026.3|43006.3|43026.3|43006.3|43016.3|42996.3|5
1654045440000|2022-06-01 01:04:00|43025.3|43005.3|43016.3|42996.3|43025.3|43005.3|43008.8|42988.8|4
1654045450000|2022-06-01 01:04:10|43011.3|42991.3|43008.8|42988.8|43011.3|42991.3|43006.3|42986.3|1
1654045460000|2022-06-01 01:04:20|43011.3|42991.3|43006.3|42986.3|43011.3|42991.3|43006.3|42986.3|5
1654045470000|2022-06-01 01:04:30|43003.8|42983.8|43003.8|42983.8|43008.8|42988.8|43003.8|42983.8|1
1654045480000|2022-06-01 01:04:40|43006.3|42986.3|43008.8|42988.8|43008.8|42988.8|43006.3|42986.3|1
1654045490000|2022-06-01 01:04:50|43007.8|42987.8|43013.8|42993.8|43013.8|42993.8|43007.8|42987.8|4
1654045500000|2022-06-01 01:05:00|43014.9|42994.9|42998.8|42978.8|43016.3|42996.3|42998.8|42978.8|9
1654045510000|2022-06-01 01:05:10|43000.3|42980.3|43003.8|42983.8|43003.8|42983.8|43000.3|42980.3|1
1654045520000|2022-06-01 01:05:20|43005.3|42985.3|43013.8|42993.8|43013.8|42993.8|43005.3|42985.3|3
1654045530000|2022-06-01 01:05:30|43016.3|42996.3|43016.3|42996.3|43016.3|42996.3|43013.8|42993.8|1
1654045540000|2022-06-01 01:05:40|43013.8|42993.8|43031.3|43011.3|43033.8|43013.8|43013.8|42993.8|10
1654045550000|2022-06-01 01:05:50|43030.9|43010.9|43043.8|43023.8|43043.8|43023.8|43028.8|43008.8|15
1654045560000|2022-06-01 01:06:00|43042.8|43022.8|43042.8|43022.8|43047.8|43027.8|43037.4|43017.4|17
1654045570000|2022-06-01 01:06:10|43041.8|43021.8|43048.8|43028.8|43048.8|43028.8|43041.3|43021.3|15
1654045580000|2022-06-01 01:06:20|43050.3|43030.3|43048.8|43028.8|43051.3|43031.3|43046.3|43026.3|15
1654045590000|2022-06-01 01:06:30|43043.8|43023.8|43043.8|43023.8|43043.8|43023.8|43043.8|43023.8|9
1654045600000|2022-06-01 01:06:40|43044.9|43024.9|43043.8|43023.8|43044.9|43024.9|43043.8|43023.8|0
1654045610000|2022-06-01 01:06:50|43041.3|43021.3|43039.9|43019.9|43046.3|43026.3|43039.9|43019.9|2
1654045620000|2022-06-01 01:07:00|43040.9|43020.9|43038.8|43018.8|43043.8|43023.8|43038.8|43018.8|9
1654045630000|2022-06-01 01:07:10|43039.9|43019.9|43041.3|43021.3|43041.3|43021.3|43039.9|43019.9|1
1654045640000|2022-06-01 01:07:20|43040.3|43020.3|43038.8|43018.8|43041.3|43021.3|43038.8|43018.8|2
1654045670000|2022-06-01 01:07:50|43037.4|43017.4|43038.8|43018.8|43039.9|43019.9|43037.4|43017.4|9
1654045680000|2022-06-01 01:08:00|43037.8|43017.8|43038.8|43018.8|43038.8|43018.8|43036.3|43016.3|1
1654045690000|2022-06-01 01:08:10|43039.9|43019.9|43043.8|43023.8|43043.8|43023.8|43039.9|43019.9|3
1654045700000|2022-06-01 01:08:20|43045.3|43025.3|43058.8|43038.8|43058.8|43038.8|43045.3|43025.3|10
1654045710000|2022-06-01 01:08:30|43057.4|43037.4|43056.3|43036.3|43058.8|43038.8|43056.3|43036.3|5
1654045720000|2022-06-01 01:08:40|43058.8|43038.8|43061.3|43041.3|43061.3|43041.3|43058.8|43038.8|3
1654045730000|2022-06-01 01:08:50|43063.8|43043.8|43061.3|43041.3|43064.9|43044.9|43061.3|43041.3|5
1654045740000|2022-06-01 01:09:00|43062.4|43042.4|43053.8|43033.8|43063.8|43043.8|43053.8|43033.8|10
1654045750000|2022-06-01 01:09:10|||||||||1
1654045760000|2022-06-01 01:09:20|43051.8|43031.8|43047.4|43027.4|43051.8|43031.8|43047.4|43027.4|2
1654045770000|2022-06-01 01:09:30|43046.3|43026.3|43053.8|43033.8|43053.8|43033.8|43046.3|43026.3|18
1654045780000|2022-06-01 01:09:40|43057.8|43037.8|43058.8|43038.8|43058.8|43038.8|43057.4|43037.4|3
1654045790000|2022-06-01 01:09:50|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|3
1654045800000|2022-06-01 01:10:00|43061.3|43041.3|43056.3|43036.3|43061.3|43041.3|43056.3|43036.3|11
1654045810000|2022-06-01 01:10:10|43058.8|43038.8|43061.3|43041.3|43061.3|43041.3|43058.8|43038.8|2
1654045820000|2022-06-01 01:10:20|43062.4|43042.4|43058.8|43038.8|43063.8|43043.8|43058.8|43038.8|1
1654045830000|2022-06-01 01:10:30|43061.3|43041.3|43063.9|43043.9|43063.9|43043.9|43059.9|43039.9|3
1654045840000|2022-06-01 01:10:40|43059.9|43039.9|43063.9|43043.9|43063.9|43043.9|43058.9|43038.9|2
1654045850000|2022-06-01 01:10:50|43061.4|43041.4|43058.9|43038.9|43063.9|43043.9|43058.9|43038.9|2
1654045860000|2022-06-01 01:11:00|43057.8|43037.8|43058.9|43038.9|43058.9|43038.9|43056.4|43036.4|4
1654045870000|2022-06-01 01:11:10|43056.4|43036.4|43053.9|43033.9|43057.8|43037.8|43053.9|43033.9|1
1654045880000|2022-06-01 01:11:20|43054.9|43034.9|43059.9|43039.9|43059.9|43039.9|43053.9|43033.9|13
1654045890000|2022-06-01 01:11:30|43058.9|43038.9|43063.9|43043.9|43063.9|43043.9|43058.9|43038.9|4
1654045900000|2022-06-01 01:11:40|43062.8|43042.8|43063.9|43043.9|43066.4|43046.4|43062.4|43042.4|2
1654045910000|2022-06-01 01:11:50|43066.4|43046.4|43068.9|43048.9|43068.9|43048.9|43066.4|43046.4|6
1654045930000|2022-06-01 01:12:10|43069.9|43049.9|43076.4|43056.4|43078.9|43058.9|43069.9|43049.9|4
1654045940000|2022-06-01 01:12:20|43072.8|43052.8|43073.9|43053.9|43074.9|43054.9|43071.4|43051.4|11
1654045960000|2022-06-01 01:12:40|||||||||1
1654045970000|2022-06-01 01:12:50|43072.8|43052.8|43069.9|43049.9|43072.8|43052.8|43069.9|43049.9|3
1654045980000|2022-06-01 01:13:00|43071.4|43051.4|43073.9|43053.9|43073.9|43053.9|43068.9|43048.9|4
1654045990000|2022-06-01 01:13:10|43071.4|43051.4|43068.9|43048.9|43071.4|43051.4|43068.9|43048.9|0
1654046000000|2022-06-01 01:13:20|43071.4|43051.4|43071.4|43051.4|43071.4|43051.4|43071.4|43051.4|3
1654046010000|2022-06-01 01:13:30|43072.4|43052.4|43073.9|43053.9|43073.9|43053.9|43072.4|43052.4|0
1654046020000|2022-06-01 01:13:40|43074.9|43054.9|43071.4|43051.4|43074.9|43054.9|43071.4|43051.4|3
1654046030000|2022-06-01 01:13:50|43068.9|43048.9|43076.4|43056.4|43076.4|43056.4|43068.9|43048.9|6
1654046040000|2022-06-01 01:14:00|43075.3|43055.3|43071.4|43051.4|43075.3|43055.3|43071.4|43051.4|8
1654046050000|2022-06-01 01:14:10|43073.9|43053.9|43068.9|43048.9|43073.9|43053.9|43068.9|43048.9|3
1654046060000|2022-06-01 01:14:20|43071.4|43051.4|43073.9|43053.9|43073.9|43053.9|43071.4|43051.4|3
1654046070000|2022-06-01 01:14:30|43072.8|43052.8|43068.9|43048.9|43072.8|43052.8|43068.9|43048.9|1
1654046080000|2022-06-01 01:14:40|43071.4|43051.4|43058.9|43038.9|43071.4|43051.4|43058.9|43038.9|23
1654046090000|2022-06-01 01:14:50|43056.4|43036.4|43058.9|43038.9|43058.9|43038.9|43056.4|43036.4|0
1654046100000|2022-06-01 01:15:00|43060.3|43040.3|43060.3|43040.3|43066.4|43046.4|43060.3|43040.3|6
1654046110000|2022-06-01 01:15:10|43061.4|43041.4|43058.9|43038.9|43061.4|43041.4|43058.9|43038.9|3
1654046120000|2022-06-01 01:15:20|43056.4|43036.4|43053.9|43033.9|43056.4|43036.4|43053.9|43033.9|5
1654046130000|2022-06-01 01:15:30|43052.4|43032.4|43048.9|43028.9|43052.4|43032.4|43048.9|43028.9|3
1654046140000|2022-06-01 01:15:40|43054.9|43034.9|43053.9|43033.9|43056.4|43036.4|43053.9|43033.9|7
1654046150000|2022-06-01 01:15:50|||||||||1
1654046160000|2022-06-01 01:16:00|43052.4|43032.4|43055.3|43035.3|43055.3|43035.3|43052.4|43032.4|2
1654046170000|2022-06-01 01:16:10|43056.4|43036.4|43053.9|43033.9|43057.8|43037.8|43053.9|43033.9|0
1654046180000|2022-06-01 01:16:20|43051.4|43031.4|43055.3|43035.3|43055.3|43035.3|43051.4|43031.4|2
1654046190000|2022-06-01 01:16:30|43058.9|43038.9|43062.4|43042.4|43062.4|43042.4|43058.9|43038.9|5
1654046200000|2022-06-01 01:16:40|43063.4|43043.4|43068.9|43048.9|43068.9|43048.9|43063.4|43043.4|1
1654046210000|2022-06-01 01:16:50|43069.9|43049.9|43076.4|43056.4|43076.4|43056.4|43069.9|43049.9|3
1654046220000|2022-06-01 01:17:00|||||||||1
1654046230000|2022-06-01 01:17:10|||||||||1
1654046250000|2022-06-01 01:17:30|43073.9|43053.9|43066.4|43046.4|43073.9|43053.9|43066.4|43046.4|6
1654046260000|2022-06-01 01:17:40|43063.9|43043.9|43063.9|43043.9|43063.9|43043.9|43063.9|43043.9|2
1654046270000|2022-06-01 01:17:50|43062.8|43042.8|43061.4|43041.4|43063.9|43043.9|43061.4|43041.4|1
1654046280000|2022-06-01 01:18:00|43063.9|43043.9|43061.4|43041.4|43063.9|43043.9|43061.4|43041.4|3
1654046290000|2022-06-01 01:18:10|43056.4|43036.4|43052.4|43032.4|43056.4|43036.4|43052.4|43032.4|1
1654046300000|2022-06-01 01:18:20|43053.9|43033.9|43053.9|43033.9|43053.9|43033.9|43053.9|43033.9|1
1654046310000|2022-06-01 01:18:30|43052.8|43032.8|43051.4|43031.4|43053.9|43033.9|43049.9|43029.9|3
1654046320000|2022-06-01 01:18:40|43055.3|43035.3|43061.4|43041.4|43061.4|43041.4|43055.3|43035.3|13
1654046330000|2022-06-01 01:18:50|43062.4|43042.4|43065.3|43045.3|43065.3|43045.3|43061.4|43041.4|2
1654046340000|2022-06-01 01:19:00|43063.9|43043.9|43061.4|43041.4|43063.9|43043.9|43061.4|43041.4|0
1654046350000|2022-06-01 01:19:10|43058.9|43038.9|43061.4|43041.4|43061.4|43041.4|43058.9|43038.9|6
1654046370000|2022-06-01 01:19:30|||||||||2
1654046380000|2022-06-01 01:19:40|43058.9|43038.9|43061.4|43041.4|43061.4|43041.4|43058.9|43038.9|0
1654046390000|2022-06-01 01:19:50|43063.9|43043.9|43063.9|43043.9|43063.9|43043.9|43061.4|43041.4|3
1654046400000|2022-06-01 01:20:00|43061.4|43041.4|43061.4|43041.4|43061.4|43041.4|43061.4|43041.4|2
1654046410000|2022-06-01 01:20:10|43058.9|43038.9|43058.9|43038.9|43058.9|43038.9|43058.9|43038.9|1
1654046420000|2022-06-01 01:20:20|43059.9|43039.9|43058.9|43038.9|43059.9|43039.9|43058.9|43038.9|1
1654046430000|2022-06-01 01:20:30|43061.4|43041.4|43058.9|43038.9|43061.4|43041.4|43058.9|43038.9|0
1654046440000|2022-06-01 01:20:40|43057.8|43037.8|43056.4|43036.4|43057.8|43037.8|43056.4|43036.4|0
1654046450000|2022-06-01 01:20:50|43053.9|43033.9|43037.8|43017.8|43053.9|43033.9|43037.8|43017.8|10
1654046460000|2022-06-01 01:21:00|43036.4|43016.4|43041.4|43021.4|43041.4|43021.4|43036.4|43016.4|4
1654046470000|2022-06-01 01:21:10|43043.9|43023.9|43043.9|43023.9|43043.9|43023.9|43041.4|43021.4|2
1654046480000|2022-06-01 01:21:20|43041.4|43021.4|43043.9|43023.9|43043.9|43023.9|43041.4|43021.4|4
1654046490000|2022-06-01 01:21:30|43046|43026|43046.4|43026.4|43048.9|43028.9|43046|43026|3
1654046500000|2022-06-01 01:21:40|43048.9|43028.9|43050.3|43030.3|43050.3|43030.3|43048.9|43028.9|8
1654046510000|2022-06-01 01:21:50|43048.9|43028.9|43046.4|43026.4|43048.9|43028.9|43046.4|43026.4|0
1654046520000|2022-06-01 01:22:00|43048.9|43028.9|43043.9|43023.9|43048.9|43028.9|43038.9|43018.9|4
1654046530000|2022-06-01 01:22:10|43044.9|43024.9|43046.4|43026.4|43046.4|43026.4|43044.9|43024.9|1
1654046540000|2022-06-01 01:22:20|43047.4|43027.4|43048.9|43028.9|43048.9|43028.9|43047.4|43027.4|2
1654046550000|2022-06-01 01:22:30|43047.4|43027.4|43042.8|43022.8|43047.4|43027.4|43042.8|43022.8|1
1654046560000|2022-06-01 01:22:40|43043.9|43023.9|43043.9|43023.9|43043.9|43023.9|43043.9|43023.9|2
1654046570000|2022-06-01 01:22:50|43042.8|43022.8|43040.3|43020.3|43042.8|43022.8|43040.3|43020.3|1
1654046580000|2022-06-01 01:23:00|43041.4|43021.4|43041.4|43021.4|43041.4|43021.4|43041.4|43021.4|0
1654046590000|2022-06-01 01:23:10|43042.8|43022.8|43046.4|43026.4|43046.4|43026.4|43041.4|43021.4|5
1654046600000|2022-06-01 01:23:20|43043.9|43023.9|43043.9|43023.9|43043.9|43023.9|43041.4|43021.4|2
1654046610000|2022-06-01 01:23:30|43041.4|43021.4|43043.9|43023.9|43043.9|43023.9|43041.4|43021.4|0
1654046620000|2022-06-01 01:23:40|43046.4|43026.4|43046.4|43026.4|43046.4|43026.4|43046.4|43026.4|1
1654046630000|2022-06-01 01:23:50|43047.8|43027.8|43047.8|43027.8|43047.8|43027.8|43047.8|43027.8|4
1654046640000|2022-06-01 01:24:00|43046.4|43026.4|43047.8|43027.8|43047.8|43027.8|43046.4|43026.4|0
1654046650000|2022-06-01 01:24:10|43046.4|43026.4|43047.4|43027.4|43047.4|43027.4|43046.4|43026.4|4
1654046670000|2022-06-01 01:24:30|43048.9|43028.9|43048.9|43028.9|43048.9|43028.9|43048.9|43028.9|0
1654046680000|2022-06-01 01:24:40|43047.8|43027.8|43046.4|43026.4|43047.8|43027.8|43046.4|43026.4|3
1654046690000|2022-06-01 01:24:50|43045.3|43025.3|43041.4|43021.4|43045.3|43025.3|43039.9|43019.9|4
1654046700000|2022-06-01 01:25:00|43040.3|43020.3|43038.9|43018.9|43041.4|43021.4|43038.9|43018.9|1
1654046710000|2022-06-01 01:25:10|43036.4|43016.4|43026.4|43006.4|43036.4|43016.4|43026.4|43006.4|8
1654046720000|2022-06-01 01:25:20|43025.3|43005.3|43023.9|43003.9|43025.3|43005.3|43023.9|43003.9|2
1654046730000|2022-06-01 01:25:30|43024.9|43004.9|43027.8|43007.8|43027.8|43007.8|43022.8|43002.8|1
1654046740000|2022-06-01 01:25:40|43026.4|43006.4|43026.4|43006.4|43026.4|43006.4|43026.4|43006.4|1
1654046760000|2022-06-01 01:26:00|||||||||4
1654046770000|2022-06-01 01:26:10|43028.9|43008.9|43031.4|43011.4|43031.4|43011.4|43028.9|43008.9|0
1654046780000|2022-06-01 01:26:20|||||||||1
1654046790000|2022-06-01 01:26:30|43032.8|43012.8|43030.3|43010.3|43032.8|43012.8|43030.3|43010.3|2
1654046800000|2022-06-01 01:26:40|43028.9|43008.9|43028.9|43008.9|43028.9|43008.9|43028.9|43008.9|0
1654046820000|2022-06-01 01:27:00|43023.9|43003.9|43026.4|43006.4|43026.4|43006.4|43023.9|43003.9|6
1654046830000|2022-06-01 01:27:10|43025.3|43005.3|43023.9|43003.9|43025.3|43005.3|43023.9|43003.9|1
1654046840000|2022-06-01 01:27:20|||||||||2
1654046860000|2022-06-01 01:27:40|43025.3|43005.3|43026.4|43006.4|43026.4|43006.4|43023.9|43003.9|1
1654046870000|2022-06-01 01:27:50|43025.3|43005.3|43025.3|43005.3|43026.4|43006.4|43025.3|43005.3|1
1654046880000|2022-06-01 01:28:00|43024.3|43004.3|43016.4|42996.4|43024.3|43004.3|43016.4|42996.4|1
1654046890000|2022-06-01 01:28:10|43017.8|42997.8|43011.4|42991.4|43017.8|42997.8|43011.4|42991.4|9
1654046900000|2022-06-01 01:28:20|43010.3|42990.3|43010.3|42990.3|43010.3|42990.3|43010.3|42990.3|0
1654046910000|2022-06-01 01:28:30|43008.9|42988.9|43008.9|42988.9|43010.3|42990.3|43006.4|42986.4|3
1654046920000|2022-06-01 01:28:40|43007.8|42987.8|43008.9|42988.9|43008.9|42988.9|43007.8|42987.8|1
1654046930000|2022-06-01 01:28:50|43006.4|42986.4|43003.9|42983.9|43006.4|42986.4|43003.9|42983.9|2
1654046940000|2022-06-01 01:29:00|43002.8|42982.8|43003.9|42983.9|43003.9|42983.9|43002.8|42982.8|1
1654046960000|2022-06-01 01:29:20|43004.9|42984.9|43008.9|42988.9|43008.9|42988.9|43003.9|42983.9|12
1654046970000|2022-06-01 01:29:30|43011.4|42991.4|43013.9|42993.9|43016.4|42996.4|43011.4|42991.4|5
1654046980000|2022-06-01 01:29:40|43014.9|42994.9|43016.4|42996.4|43016.4|42996.4|43013.9|42993.9|1
1654046990000|2022-06-01 01:29:50|43013.9|42993.9|43013.9|42993.9|43016.4|42996.4|43013.9|42993.9|4
1654047000000|2022-06-01 01:30:00|43012.8|42992.8|43005.3|42985.3|43012.8|42992.8|42998.9|42978.9|12
1654047010000|2022-06-01 01:30:10|43004.9|42984.9|43001.4|42981.4|43004.9|42984.9|43001.4|42981.4|9
1654047020000|2022-06-01 01:30:20|42997.8|42977.8|42997.8|42977.8|42999.9|42979.9|42996.4|42976.4|9
1654047030000|2022-06-01 01:30:30|42996.4|42976.4|42988.9|42968.9|42996.4|42976.4|42988.9|42968.9|6
1654047040000|2022-06-01 01:30:40|42987.8|42967.8|42983.9|42963.9|42987.8|42967.8|42978.9|42958.9|21
1654047050000|2022-06-01 01:30:50|42982.8|42962.8|42983.9|42963.9|42986.4|42966.4|42981.4|42961.4|7
1654047060000|2022-06-01 01:31:00|42981.4|42961.4|42968.9|42948.9|42981.4|42961.4|42968.9|42948.9|10
1654047070000|2022-06-01 01:31:10|42967.4|42947.4|42968.9|42948.9|42968.9|42948.9|42966.4|42946.4|4
1654047080000|2022-06-01 01:31:20|42966.4|42946.4|42962.8|42942.8|42966.4|42946.4|42962.8|42942.8|1
1654047090000|2022-06-01 01:31:30|42961.4|42941.4|42961.4|42941.4|42961.4|42941.4|42961.4|42941.4|5
1654047100000|2022-06-01 01:31:40|42960.3|42940.3|42958.9|42938.9|42960.3|42940.3|42958.9|42938.9|8
1654047110000|2022-06-01 01:31:50|42956.4|42936.4|42950.3|42930.3|42956.4|42936.4|42949.3|42929.3|18
1654047120000|2022-06-01 01:32:00|42951.4|42931.4|42951.4|42931.4|42952.4|42932.4|42951.4|42931.4|8
1654047130000|2022-06-01 01:32:10|42950.3|42930.3|42950.3|42930.3|42950.3|42930.3|42950.3|42930.3|6
1654047140000|2022-06-01 01:32:20|42948.9|42928.9|42946.4|42926.4|42948.9|42928.9|42946.4|42926.4|12
1654047150000|2022-06-01 01:32:30|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|6
1654047160000|2022-06-01 01:32:40|42947.8|42927.8|42943.9|42923.9|42953.9|42933.9|42942.4|42922.4|35
1654047170000|2022-06-01 01:32:50|42946.4|42926.4|42946.4|42926.4|42946.4|42926.4|42946.4|42926.4|1
1654047180000|2022-06-01 01:33:00|42943.9|42923.9|42933.9|42913.9|42945.3|42925.3|42933.9|42913.9|10
1654047190000|2022-06-01 01:33:10|42936.4|42916.4|42941.4|42921.4|42941.4|42921.4|42933.9|42913.9|2
1654047200000|2022-06-01 01:33:20|42942.4|42922.4|42948.9|42928.9|42948.9|42928.9|42942.4|42922.4|1
1654047210000|2022-06-01 01:33:30|42947.4|42927.4|42951.4|42931.4|42951.4|42931.4|42947.4|42927.4|3
1654047220000|2022-06-01 01:33:40|42948.9|42928.9|42953.9|42933.9|42953.9|42933.9|42948.9|42928.9|4
1654047240000|2022-06-01 01:34:00|42954.9|42934.9|42948.9|42928.9|42956.4|42936.4|42948.9|42928.9|3
1654047250000|2022-06-01 01:34:10|42946.4|42926.4|42946.4|42926.4|42946.4|42926.4|42943.9|42923.9|0
1654047260000|2022-06-01 01:34:20|42943.9|42923.9|42943.9|42923.9|42946.4|42926.4|42941.4|42921.4|2
1654047280000|2022-06-01 01:34:40|42944.9|42924.9|42958.9|42938.9|42958.9|42938.9|42944.9|42924.9|8
1654047290000|2022-06-01 01:34:50|42961.4|42941.4|42961.4|42941.4|42961.4|42941.4|42961.4|42941.4|1
1654047300000|2022-06-01 01:35:00|42963.9|42943.9|42957.8|42937.8|42963.9|42943.9|42957.8|42937.8|3
1654047310000|2022-06-01 01:35:10|42956.4|42936.4|42953.9|42933.9|42958.9|42938.9|42953.9|42933.9|3
1654047320000|2022-06-01 01:35:20|42951.4|42931.4|42943.9|42923.9|42953.9|42933.9|42943.9|42923.9|7
1654047330000|2022-06-01 01:35:30|42942.8|42922.8|42936.4|42916.4|42942.8|42922.8|42936.4|42916.4|4
1654047340000|2022-06-01 01:35:40|||||||||2
1654047350000|2022-06-01 01:35:50|42935.3|42915.3|42931.4|42911.4|42935.3|42915.3|42931.4|42911.4|2
1654047360000|2022-06-01 01:36:00|42926.4|42906.4|42923.9|42903.9|42926.4|42906.4|42918.9|42898.9|24
1654047370000|2022-06-01 01:36:10|42927.8|42907.8|42936.4|42916.4|42936.4|42916.4|42926.4|42906.4|8
1654047380000|2022-06-01 01:36:20|42935.3|42915.3|42930.3|42910.3|42935.3|42915.3|42928.9|42908.9|11
1654047390000|2022-06-01 01:36:30|42928.9|42908.9|42926.4|42906.4|42931.4|42911.4|42926.4|42906.4|1
1654047400000|2022-06-01 01:36:40|42928.9|42908.9|42928.9|42908.9|42928.9|42908.9|42928.9|42908.9|0
1654047410000|2022-06-01 01:36:50|42927.8|42907.8|42928.9|42908.9|42928.9|42908.9|42926.4|42906.4|2
1654047420000|2022-06-01 01:37:00|42929.9|42909.9|42932.8|42912.8|42935.3|42915.3|42929.9|42909.9|2
1654047430000|2022-06-01 01:37:10|42931.4|42911.4|42931.4|42911.4|42931.4|42911.4|42931.4|42911.4|2
1654047440000|2022-06-01 01:37:20|42933.9|42913.9|42933.9|42913.9|42933.9|42913.9|42933.9|42913.9|4
1654047450000|2022-06-01 01:37:30|42931.4|42911.4|42928.9|42908.9|42931.4|42911.4|42928.9|42908.9|2
1654047460000|2022-06-01 01:37:40|42927.8|42907.8|42926.4|42906.4|42927.8|42907.8|42926.4|42906.4|0
1654047470000|2022-06-01 01:37:50|42928.9|42908.9|42926.4|42906.4|42928.9|42908.9|42926.4|42906.4|0
1654047480000|2022-06-01 01:38:00|42928.9|42908.9|42923.9|42903.9|42928.9|42908.9|42923.9|42903.9|3
1654047500000|2022-06-01 01:38:20|42921.4|42901.4|42916.4|42896.4|42921.4|42901.4|42916.4|42896.4|3
1654047510000|2022-06-01 01:38:30|42918.9|42898.9|42921.4|42901.4|42921.4|42901.4|42913.9|42893.9|4
1654047520000|2022-06-01 01:38:40|42923.9|42903.9|42932.8|42912.8|42932.8|42912.8|42923.9|42903.9|9
1654047540000|2022-06-01 01:39:00|42931.4|42911.4|42928.9|42908.9|42931.4|42911.4|42928.9|42908.9|4
1654047550000|2022-06-01 01:39:10|42930.3|42910.3|42926.4|42906.4|42930.3|42910.3|42926.4|42906.4|0
1654047560000|2022-06-01 01:39:20|42927.8|42907.8|42928.9|42908.9|42930.3|42910.3|42927.8|42907.8|1
1654047570000|2022-06-01 01:39:30|42931.4|42911.4|42938.9|42918.9|42938.9|42918.9|42931.4|42911.4|5
1654047580000|2022-06-01 01:39:40|42940.3|42920.3|42940.3|42920.3|42940.3|42920.3|42940.3|42920.3|4
1654047590000|2022-06-01 01:39:50|42938.9|42918.9|42936.4|42916.4|42938.9|42918.9|42936.4|42916.4|3
1654047600000|2022-06-01 01:40:00|42933.9|42913.9|42918.9|42898.9|42933.9|42913.9|42918.9|42898.9|13
1654047610000|2022-06-01 01:40:10|42919.9|42899.9|42918.9|42898.9|42919.9|42899.9|42918.9|42898.9|0
1654047620000|2022-06-01 01:40:20|42916.4|42896.4|42916.4|42896.4|42917.8|42897.8|42916.4|42896.4|4
1654047630000|2022-06-01 01:40:30|42914.9|42894.9|42912.4|42892.4|42914.9|42894.9|42912.4|42892.4|0
1654047640000|2022-06-01 01:40:40|42911.4|42891.4|42911.4|42891.4|42911.4|42891.4|42911.4|42891.4|21
1654047650000|2022-06-01 01:40:50|42913.5|42893.5|42921.4|42901.4|42921.4|42901.4|42913.5|42893.5|8
1654047660000|2022-06-01 01:41:00|42920.3|42900.3|42912.8|42892.8|42920.3|42900.3|42912.8|42892.8|5
1654047670000|2022-06-01 01:41:10|42911.8|42891.8|42913.9|42893.9|42915.3|42895.3|42911.8|42891.8|2
1654047680000|2022-06-01 01:41:20|42915.3|42895.3|42913.9|42893.9|42915.3|42895.3|42911.4|42891.4|3
1654047690000|2022-06-01 01:41:30|42911.4|42891.4|42913.9|42893.9|42913.9|42893.9|42911.4|42891.4|1
1654047700000|2022-06-01 01:41:40|42908.9|42888.9|42908.9|42888.9|42908.9|42888.9|42908.9|42888.9|1
1654047710000|2022-06-01 01:41:50|42913.9|42893.9|42917.4|42897.4|42917.4|42897.4|42913.9|42893.9|1
1654047720000|2022-06-01 01:42:00|42914.9|42894.9|42918.9|42898.9|42918.9|42898.9|42914.9|42894.9|1
1654047730000|2022-06-01 01:42:10|42920.3|42900.3|42918.9|42898.9|42920.3|42900.3|42918.9|42898.9|8
1654047740000|2022-06-01 01:42:20|42917.8|42897.8|42916.4|42896.4|42917.8|42897.8|42916.4|42896.4|0
1654047750000|2022-06-01 01:42:30|42912.8|42892.8|42914.3|42894.3|42914.3|42894.3|42912.8|42892.8|21
1654047760000|2022-06-01 01:42:40|||||||||1
1654047770000|2022-06-01 01:42:50|42911.4|42891.4|42912.4|42892.4|42915.3|42895.3|42911.4|42891.4|2
1654047780000|2022-06-01 01:43:00|42913.9|42893.9|42903.9|42883.9|42913.9|42893.9|42903.9|42883.9|1
1654047790000|2022-06-01 01:43:10|||||||||2
1654047800000|2022-06-01 01:43:20|42906.4|42886.4|42906|42886|42906.4|42886.4|42906|42886|0
1654047810000|2022-06-01 01:43:30|42907.4|42887.4|42902.4|42882.4|42907.4|42887.4|42902.4|42882.4|6
1654047820000|2022-06-01 01:43:40|42901.4|42881.4|42896.4|42876.4|42901.4|42881.4|42895.3|42875.3|9
1654047830000|2022-06-01 01:43:50|42891.4|42871.4|42886.4|42866.4|42891.4|42871.4|42884.9|42864.9|7
1654047840000|2022-06-01 01:44:00|42884.9|42864.9|42883.9|42863.9|42886.4|42866.4|42883.9|42863.9|0
1654047850000|2022-06-01 01:44:10|42885.3|42865.3|42872.8|42852.8|42885.3|42865.3|42871.4|42851.4|29
1654047860000|2022-06-01 01:44:20|42874.3|42854.3|42876.4|42856.4|42876.4|42856.4|42874.3|42854.3|4
1654047870000|2022-06-01 01:44:30|42878.9|42858.9|42870.3|42850.3|42878.9|42858.9|42861.4|42841.4|49
1654047880000|2022-06-01 01:44:40|42871.4|42851.4|42870.3|42850.3|42872.8|42852.8|42870.3|42850.3|6
1654047890000|2022-06-01 01:44:50|42873.9|42853.9|42871.4|42851.4|42873.9|42853.9|42871.4|42851.4|5
1654047900000|2022-06-01 01:45:00|42867.8|42847.8|42846.4|42826.4|42867.8|42847.8|42842.4|42822.4|31
1654047910000|2022-06-01 01:45:10|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|3
1654047920000|2022-06-01 01:45:20|42847.8|42827.8|42846.4|42826.4|42848.9|42828.9|42846.4|42826.4|4
1654047930000|2022-06-01 01:45:30|42850.3|42830.3|42846.4|42826.4|42851.4|42831.4|42846.4|42826.4|20
1654047940000|2022-06-01 01:45:40|42843.9|42823.9|42841.4|42821.4|42846.4|42826.4|42841.4|42821.4|6
1654047950000|2022-06-01 01:45:50|42843.9|42823.9|42851|42831|42851|42831|42838.9|42818.9|14
1654047960000|2022-06-01 01:46:00|42849.9|42829.9|42858.9|42838.9|42858.9|42838.9|42848.9|42828.9|6
1654047970000|2022-06-01 01:46:10|42857.4|42837.4|42867.4|42847.4|42873.9|42853.9|42853.9|42833.9|14
1654047980000|2022-06-01 01:46:20|42866.4|42846.4|42862.8|42842.8|42866.4|42846.4|42862.8|42842.8|3
1654047990000|2022-06-01 01:46:30|42863.9|42843.9|42858.9|42838.9|42863.9|42843.9|42856.4|42836.4|11
1654048000000|2022-06-01 01:46:40|42863.9|42843.9|42863.9|42843.9|42866.4|42846.4|42863.9|42843.9|5
1654048010000|2022-06-01 01:46:50|42866.4|42846.4|42861.4|42841.4|42866.4|42846.4|42861.4|42841.4|5
1654048020000|2022-06-01 01:47:00|42858.9|42838.9|42853.9|42833.9|42858.9|42838.9|42851.4|42831.4|6
1654048030000|2022-06-01 01:47:10|42852.4|42832.4|42855.3|42835.3|42856.4|42836.4|42852.4|42832.4|19
1654048040000|2022-06-01 01:47:20|42856.4|42836.4|42861.4|42841.4|42861.4|42841.4|42856.4|42836.4|4
1654048050000|2022-06-01 01:47:30|42863.9|42843.9|42861.4|42841.4|42866.4|42846.4|42861.4|42841.4|2
1654048060000|2022-06-01 01:47:40|42860.3|42840.3|42866.4|42846.4|42866.4|42846.4|42860.3|42840.3|5
1654048070000|2022-06-01 01:47:50|42867.8|42847.8|42868.9|42848.9|42869.9|42849.9|42867.8|42847.8|1
1654048080000|2022-06-01 01:48:00|42869.9|42849.9|42877.4|42857.4|42877.4|42857.4|42869.9|42849.9|5
1654048090000|2022-06-01 01:48:10|42878.5|42858.5|42888.9|42868.9|42888.9|42868.9|42878.5|42858.5|6
1654048100000|2022-06-01 01:48:20|42886.4|42866.4|42888.9|42868.9|42888.9|42868.9|42886.4|42866.4|0
1654048110000|2022-06-01 01:48:30|42889.9|42869.9|42892.8|42872.8|42893.9|42873.9|42889.9|42869.9|3
1654048120000|2022-06-01 01:48:40|42891.4|42871.4|42896.4|42876.4|42899.9|42879.9|42891.4|42871.4|11
1654048130000|2022-06-01 01:48:50|42897.4|42877.4|42894.9|42874.9|42897.4|42877.4|42894.9|42874.9|0
1654048140000|2022-06-01 01:49:00|42892.4|42872.4|42890.3|42870.3|42892.4|42872.4|42887.8|42867.8|0
1654048150000|2022-06-01 01:49:10|42891.4|42871.4|42892.8|42872.8|42892.8|42872.8|42891.4|42871.4|0
1654048160000|2022-06-01 01:49:20|42891.4|42871.4|42889.9|42869.9|42892.8|42872.8|42888.9|42868.9|1
1654048170000|2022-06-01 01:49:30|42891.4|42871.4|42886.4|42866.4|42891.4|42871.4|42886.4|42866.4|0
1654048180000|2022-06-01 01:49:40|42885.3|42865.3|42877.8|42857.8|42885.3|42865.3|42877.8|42857.8|5
1654048190000|2022-06-01 01:49:50|42878.9|42858.9|42881.4|42861.4|42881.4|42861.4|42878.9|42858.9|1
1654048200000|2022-06-01 01:50:00|42878.9|42858.9|42878.9|42858.9|42882.8|42862.8|42877.8|42857.8|4
1654048210000|2022-06-01 01:50:10|42876.4|42856.4|42873.9|42853.9|42878.9|42858.9|42873.9|42853.9|5
1654048230000|2022-06-01 01:50:30|42872.8|42852.8|42864.9|42844.9|42872.8|42852.8|42863.9|42843.9|4
1654048240000|2022-06-01 01:50:40|42866.4|42846.4|42874.9|42854.9|42874.9|42854.9|42866.4|42846.4|4
1654048250000|2022-06-01 01:50:50|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|1
1654048260000|2022-06-01 01:51:00|42879.9|42859.9|42878.9|42858.9|42882.8|42862.8|42878.9|42858.9|1
1654048270000|2022-06-01 01:51:10|42879.9|42859.9|42879.9|42859.9|42879.9|42859.9|42879.9|42859.9|0
1654048280000|2022-06-01 01:51:20|42881.4|42861.4|42889.9|42869.9|42889.9|42869.9|42881.4|42861.4|7
1654048290000|2022-06-01 01:51:30|42891|42871|42898.9|42878.9|42898.9|42878.9|42891|42871|2
1654048300000|2022-06-01 01:51:40|42897.4|42877.4|42901.4|42881.4|42901.4|42881.4|42893.9|42873.9|7
1654048310000|2022-06-01 01:51:50|42903.9|42883.9|42907.4|42887.4|42907.4|42887.4|42903.9|42883.9|7
1654048320000|2022-06-01 01:52:00|42908.9|42888.9|42911.4|42891.4|42912.4|42892.4|42908.9|42888.9|6
1654048330000|2022-06-01 01:52:10|42910.3|42890.3|42908.9|42888.9|42910.3|42890.3|42908.9|42888.9|4
1654048340000|2022-06-01 01:52:20|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|0
1654048370000|2022-06-01 01:52:50|42908.9|42888.9|42908.9|42888.9|42911.4|42891.4|42908.9|42888.9|2
1654048380000|2022-06-01 01:53:00|42906.4|42886.4|42908.9|42888.9|42908.9|42888.9|42906.4|42886.4|0
1654048390000|2022-06-01 01:53:10|42907.4|42887.4|42898.9|42878.9|42908.9|42888.9|42896|42876|14
1654048400000|2022-06-01 01:53:20|42896.4|42876.4|42898.9|42878.9|42898.9|42878.9|42896.4|42876.4|1
1654048410000|2022-06-01 01:53:30|42900.4|42880.4|42907.4|42887.4|42907.4|42887.4|42900.4|42880.4|1
1654048420000|2022-06-01 01:53:40|42906.4|42886.4|42911.4|42891.4|42911.4|42891.4|42906.4|42886.4|7
1654048430000|2022-06-01 01:53:50|42913.9|42893.9|42908.9|42888.9|42913.9|42893.9|42908.9|42888.9|0
1654048440000|2022-06-01 01:54:00|42909.9|42889.9|42911.4|42891.4|42911.4|42891.4|42909.9|42889.9|0
1654048450000|2022-06-01 01:54:10|42910.4|42890.4|42906.4|42886.4|42910.4|42890.4|42906.4|42886.4|5
1654048460000|2022-06-01 01:54:20|42907.4|42887.4|42903.9|42883.9|42907.4|42887.4|42903.9|42883.9|6
1654048470000|2022-06-01 01:54:30|42905.4|42885.4|42903.9|42883.9|42905.4|42885.4|42903.9|42883.9|3
1654048480000|2022-06-01 01:54:40|42904.9|42884.9|42908.9|42888.9|42908.9|42888.9|42904.9|42884.9|1
1654048490000|2022-06-01 01:54:50|42911.4|42891.4|42921.4|42901.4|42921.4|42901.4|42911.4|42891.4|5
1654048500000|2022-06-01 01:55:00|42922.4|42902.4|42923.9|42903.9|42923.9|42903.9|42921.4|42901.4|2
1654048510000|2022-06-01 01:55:10|42924.9|42904.9|42928.9|42908.9|42928.9|42908.9|42924.9|42904.9|1
1654048520000|2022-06-01 01:55:20|42931.4|42911.4|42942.4|42922.4|42944.9|42924.9|42931.4|42911.4|13
1654048530000|2022-06-01 01:55:30|42943.9|42923.9|42953.9|42933.9|42953.9|42933.9|42943.9|42923.9|9
1654048540000|2022-06-01 01:55:40|42954.9|42934.9|42953.9|42933.9|42954.9|42934.9|42952.4|42932.4|2
1654048550000|2022-06-01 01:55:50|42952.9|42932.9|42951.4|42931.4|42952.9|42932.9|42951.4|42931.4|1
1654048570000|2022-06-01 01:56:10|42948.9|42928.9|42943.9|42923.9|42948.9|42928.9|42943.9|42923.9|0
1654048580000|2022-06-01 01:56:20|42946.4|42926.4|42956.4|42936.4|42956.4|42936.4|42946.4|42926.4|4
1654048590000|2022-06-01 01:56:30|42957.9|42937.9|42957.9|42937.9|42957.9|42937.9|42957.9|42937.9|2
1654048600000|2022-06-01 01:56:40|42958.9|42938.9|42958.9|42938.9|42962.9|42942.9|42958.9|42938.9|5
1654048610000|2022-06-01 01:56:50|42957.9|42937.9|42956.4|42936.4|42958.9|42938.9|42956.4|42936.4|5
1654048620000|2022-06-01 01:57:00|||||||||1
1654048630000|2022-06-01 01:57:10|||||||||1
1654048640000|2022-06-01 01:57:20|42955.4|42935.4|42952.9|42932.9|42955.4|42935.4|42951.8|42931.8|11
1654048650000|2022-06-01 01:57:30|||||||||4
1654048660000|2022-06-01 01:57:40|42955.4|42935.4|42958.9|42938.9|42958.9|42938.9|42953.9|42933.9|2
1654048670000|2022-06-01 01:57:50|42955.4|42935.4|42953.9|42933.9|42958.9|42938.9|42953.9|42933.9|0
1654048680000|2022-06-01 01:58:00|42952.4|42932.4|42951.4|42931.4|42952.4|42932.4|42951.4|42931.4|0
1654048690000|2022-06-01 01:58:10|42952.4|42932.4|42954.9|42934.9|42956|42936|42948.9|42928.9|11
1654048700000|2022-06-01 01:58:20|42953.9|42933.9|42952.9|42932.9|42953.9|42933.9|42946.4|42926.4|14
1654048710000|2022-06-01 01:58:30|42951.4|42931.4|42953.9|42933.9|42953.9|42933.9|42951.4|42931.4|3
1654048740000|2022-06-01 01:59:00|42956.4|42936.4|42951.8|42931.8|42956.4|42936.4|42951.8|42931.8|6
1654048750000|2022-06-01 01:59:10|42950.4|42930.4|42948.9|42928.9|42950.4|42930.4|42945.4|42925.4|2
1654048760000|2022-06-01 01:59:20|42951.4|42931.4|42955.4|42935.4|42955.4|42935.4|42951.4|42931.4|7
1654048770000|2022-06-01 01:59:30|42952.9|42932.9|42953.9|42933.9|42953.9|42933.9|42951.4|42931.4|0
1654048780000|2022-06-01 01:59:40|42952.4|42932.4|42948.9|42928.9|42952.4|42932.4|42948.9|42928.9|0
1654048790000|2022-06-01 01:59:50|42951.4|42931.4|42957.4|42937.4|42957.4|42937.4|42951.4|42931.4|1
1654048800000|2022-06-01 02:00:00|42956.4|42936.4|42938.9|42918.9|42956.4|42936.4|42938.9|42918.9|4
1654048810000|2022-06-01 02:00:10|||||||||3
1654048820000|2022-06-01 02:00:20|42936.4|42916.4|42939.9|42919.9|42939.9|42919.9|42936.4|42916.4|2
1654048830000|2022-06-01 02:00:30|42941.4|42921.4|42938.9|42918.9|42941.4|42921.4|42938.9|42918.9|1
1654048840000|2022-06-01 02:00:40|42937.9|42917.9|42935.4|42915.4|42937.9|42917.9|42935.4|42915.4|2
1654048850000|2022-06-01 02:00:50|42936.4|42916.4|42931.4|42911.4|42936.4|42916.4|42931.4|42911.4|1
1654048860000|2022-06-01 02:01:00|42928.9|42908.9|42918.9|42898.9|42928.9|42908.9|42916.4|42896.4|3
1654048870000|2022-06-01 02:01:10|42915.4|42895.4|42916.4|42896.4|42916.4|42896.4|42915.4|42895.4|1
1654048880000|2022-06-01 02:01:20|42915.4|42895.4|42913.9|42893.9|42915.4|42895.4|42913.9|42893.9|3
1654048890000|2022-06-01 02:01:30|42911.8|42891.8|42908.9|42888.9|42911.8|42891.8|42906.4|42886.4|3
1654048900000|2022-06-01 02:01:40|42903.9|42883.9|42911.4|42891.4|42911.4|42891.4|42903.9|42883.9|2
1654048910000|2022-06-01 02:01:50|42910.4|42890.4|42908.9|42888.9|42910.4|42890.4|42908.9|42888.9|7
1654048920000|2022-06-01 02:02:00|42910.4|42890.4|42908.9|42888.9|42913.9|42893.9|42908.9|42888.9|0
1654048950000|2022-06-01 02:02:30|||||||||2
1654048960000|2022-06-01 02:02:40|42910.4|42890.4|42908.9|42888.9|42911.4|42891.4|42908.9|42888.9|1
1654048970000|2022-06-01 02:02:50|42909.9|42889.9|42908.9|42888.9|42913.9|42893.9|42908.9|42888.9|4
1654048980000|2022-06-01 02:03:00|42913.9|42893.9|42911.4|42891.4|42913.9|42893.9|42911.4|42891.4|3
1654048990000|2022-06-01 02:03:10|42913.9|42893.9|42913.9|42893.9|42913.9|42893.9|42913.9|42893.9|0
1654049010000|2022-06-01 02:03:30|42915.4|42895.4|42915.4|42895.4|42915.4|42895.4|42911.4|42891.4|0
1654049020000|2022-06-01 02:03:40|42916.4|42896.4|42923.9|42903.9|42923.9|42903.9|42916.4|42896.4|4
1654049030000|2022-06-01 02:03:50|42925.4|42905.4|42923.9|42903.9|42928.9|42908.9|42923.9|42903.9|1
1654049040000|2022-06-01 02:04:00|42925.4|42905.4|42921.4|42901.4|42928.9|42908.9|42921.4|42901.4|1
1654049050000|2022-06-01 02:04:10|42920.4|42900.4|42918.9|42898.9|42920.4|42900.4|42918.9|42898.9|1
1654049060000|2022-06-01 02:04:20|42919.9|42899.9|42922.9|42902.9|42922.9|42902.9|42919.9|42899.9|0
1654049070000|2022-06-01 02:04:30|42921.4|42901.4|42918.9|42898.9|42924.9|42904.9|42918.9|42898.9|2
1654049080000|2022-06-01 02:04:40|42920.4|42900.4|42918.9|42898.9|42921.4|42901.4|42918.9|42898.9|9
1654049090000|2022-06-01 02:04:50|42917.9|42897.9|42926.4|42906.4|42926.4|42906.4|42917.9|42897.9|4
1654049100000|2022-06-01 02:05:00|42927.4|42907.4|42929.9|42909.9|42929.9|42909.9|42924.9|42904.9|0
1654049110000|2022-06-01 02:05:10|42931|42911|42936.4|42916.4|42936.4|42916.4|42931|42911|3
1654049120000|2022-06-01 02:05:20|42933.9|42913.9|42927.5|42907.5|42933.9|42913.9|42927.5|42907.5|1
1654049130000|2022-06-01 02:05:30|42928.9|42908.9|42928.9|42908.9|42928.9|42908.9|42928.9|42908.9|0
1654049150000|2022-06-01 02:05:50|||||||||1
1654049160000|2022-06-01 02:06:00|42931.4|42911.4|42933.9|42913.9|42933.9|42913.9|42931.4|42911.4|15
1654049170000|2022-06-01 02:06:10|42931.4|42911.4|42931.4|42911.4|42931.4|42911.4|42931.4|42911.4|3
1654049190000|2022-06-01 02:06:30|42930.4|42910.4|42928.9|42908.9|42931.4|42911.4|42928.9|42908.9|1
1654049220000|2022-06-01 02:07:00|||||||||3
1654049230000|2022-06-01 02:07:10|42926.4|42906.4|42926.4|42906.4|42928.9|42908.9|42926.4|42906.4|0
1654049240000|2022-06-01 02:07:20|42923.9|42903.9|42912.9|42892.9|42923.9|42903.9|42912.9|42892.9|7
1654049250000|2022-06-01 02:07:30|42911.4|42891.4|42906.4|42886.4|42911.4|42891.4|42906.4|42886.4|3
1654049260000|2022-06-01 02:07:40|42903.9|42883.9|42903.9|42883.9|42906.4|42886.4|42903.9|42883.9|2
1654049280000|2022-06-01 02:08:00|42901.4|42881.4|42901.4|42881.4|42903.9|42883.9|42896.4|42876.4|5
1654049290000|2022-06-01 02:08:10|42906.4|42886.4|42901.4|42881.4|42906.4|42886.4|42901.4|42881.4|8
1654049300000|2022-06-01 02:08:20|42902.5|42882.5|42903.9|42883.9|42903.9|42883.9|42902.5|42882.5|9
1654049310000|2022-06-01 02:08:30|42906|42886|42903.9|42883.9|42908.9|42888.9|42903.9|42883.9|0
1654049320000|2022-06-01 02:08:40|42905|42885|42907.5|42887.5|42908.9|42888.9|42905|42885|1
1654049330000|2022-06-01 02:08:50|42908.9|42888.9|42905.4|42885.4|42908.9|42888.9|42905.4|42885.4|0
1654049340000|2022-06-01 02:09:00|42903.9|42883.9|42905.4|42885.4|42905.4|42885.4|42903.9|42883.9|1
1654049350000|2022-06-01 02:09:10|42906.8|42886.8|42907.9|42887.9|42907.9|42887.9|42906.8|42886.8|0
1654049360000|2022-06-01 02:09:20|42905.4|42885.4|42906.4|42886.4|42908.9|42888.9|42903.9|42883.9|1
1654049370000|2022-06-01 02:09:30|42908.9|42888.9|42908.9|42888.9|42908.9|42888.9|42908.9|42888.9|0
1654049380000|2022-06-01 02:09:40|42910|42890|42913.9|42893.9|42915|42895|42910|42890|7
1654049390000|2022-06-01 02:09:50|42908.9|42888.9|42908.9|42888.9|42908.9|42888.9|42908.9|42888.9|0
1654049410000|2022-06-01 02:10:10|42911.4|42891.4|42918.9|42898.9|42918.9|42898.9|42911.4|42891.4|2
1654049420000|2022-06-01 02:10:20|42920|42900|42922.5|42902.5|42923.9|42903.9|42918.9|42898.9|2
1654049430000|2022-06-01 02:10:30|42923.9|42903.9|42926.4|42906.4|42926.4|42906.4|42923.9|42903.9|1
1654049440000|2022-06-01 02:10:40|42927.5|42907.5|42930|42910|42930|42910|42927.5|42907.5|1
1654049450000|2022-06-01 02:10:50|42928.9|42908.9|42930|42910|42931.4|42911.4|42928.9|42908.9|0
1654049460000|2022-06-01 02:11:00|42931.4|42911.4|42938.9|42918.9|42941.4|42921.4|42928.9|42908.9|7
1654049470000|2022-06-01 02:11:10|42940.4|42920.4|42938.9|42918.9|42942.9|42922.9|42938.9|42918.9|4
1654049480000|2022-06-01 02:11:20|42937.9|42917.9|42935|42915|42937.9|42917.9|42935|42915|1
1654049490000|2022-06-01 02:11:30|42936.4|42916.4|42938.9|42918.9|42938.9|42918.9|42936.4|42916.4|0
1654049500000|2022-06-01 02:11:40|42940.4|42920.4|42943.9|42923.9|42943.9|42923.9|42940.4|42920.4|0
1654049510000|2022-06-01 02:11:50|42941.4|42921.4|42943.9|42923.9|42943.9|42923.9|42941.4|42921.4|1
1654049520000|2022-06-01 02:12:00|42945|42925|42952.5|42932.5|42952.5|42932.5|42945|42925|3
1654049530000|2022-06-01 02:12:10|42955|42935|42953.9|42933.9|42957.5|42937.5|42953.9|42933.9|0
1654049540000|2022-06-01 02:12:20|42952.9|42932.9|42953.9|42933.9|42953.9|42933.9|42951.4|42931.4|2
1654049550000|2022-06-01 02:12:30|42955|42935|42955|42935|42955|42935|42955|42935|0
1654049560000|2022-06-01 02:12:40|42956.4|42936.4|42953.9|42933.9|42956.4|42936.4|42953.9|42933.9|0
1654049570000|2022-06-01 02:12:50|42956.4|42936.4|42953.9|42933.9|42958.9|42938.9|42953.9|42933.9|1
1654049580000|2022-06-01 02:13:00|42958.9|42938.9|42958.9|42938.9|42958.9|42938.9|42958.9|42938.9|0
1654049590000|2022-06-01 02:13:10|42956.4|42936.4|42961.4|42941.4|42963.9|42943.9|42956.4|42936.4|7
1654049600000|2022-06-01 02:13:20|42962.5|42942.5|42962.5|42942.5|42962.5|42942.5|42962.5|42942.5|1
1654049610000|2022-06-01 02:13:30|42963.9|42943.9|42963.9|42943.9|42963.9|42943.9|42961.4|42941.4|0
1654049620000|2022-06-01 02:13:40|42961.4|42941.4|42962.9|42942.9|42963.9|42943.9|42961.4|42941.4|0
1654049630000|2022-06-01 02:13:50|42961.4|42941.4|42961.4|42941.4|42961.4|42941.4|42958.9|42938.9|0
1654049640000|2022-06-01 02:14:00|42963.9|42943.9|42963.9|42943.9|42963.9|42943.9|42963.9|42943.9|2
1654049660000|2022-06-01 02:14:20|42965|42945|42965.4|42945.4|42966.4|42946.4|42965|42945|0
1654049670000|2022-06-01 02:14:30|42963.9|42943.9|42966.4|42946.4|42966.4|42946.4|42963.9|42943.9|0
1654049680000|2022-06-01 02:14:40|42970|42950|42976.4|42956.4|42976.4|42956.4|42970|42950|7
1654049690000|2022-06-01 02:14:50|42978.9|42958.9|42973.9|42953.9|42978.9|42958.9|42973.9|42953.9|5
1654049700000|2022-06-01 02:15:00|42968.9|42948.9|42968.9|42948.9|42968.9|42948.9|42968.9|42948.9|0
1654049710000|2022-06-01 02:15:10|42971.8|42951.8|42968.9|42948.9|42971.8|42951.8|42968.9|42948.9|0
1654049730000|2022-06-01 02:15:30|42970.4|42950.4|42970.4|42950.4|42970.4|42950.4|42968.9|42948.9|1
1654049740000|2022-06-01 02:15:40|42968.9|42948.9|42967.9|42947.9|42968.9|42948.9|42967.9|42947.9|0
1654049770000|2022-06-01 02:16:10|42968.9|42948.9|42968.9|42948.9|42968.9|42948.9|42968.9|42948.9|1
1654049780000|2022-06-01 02:16:20|42970|42950|42970|42950|42970|42950|42970|42950|0
1654049790000|2022-06-01 02:16:30|42968.9|42948.9|42973.9|42953.9|42973.9|42953.9|42968.9|42948.9|0
1654049800000|2022-06-01 02:16:40|42971.4|42951.4|42971.4|42951.4|42971.4|42951.4|42971.4|42951.4|1
1654049820000|2022-06-01 02:17:00|42973.9|42953.9|42967.9|42947.9|42973.9|42953.9|42967.9|42947.9|12
1654049840000|2022-06-01 02:17:20|42966.4|42946.4|42966.4|42946.4|42966.4|42946.4|42966.4|42946.4|0
1654049870000|2022-06-01 02:17:50|42963.9|42943.9|42963.9|42943.9|42966.4|42946.4|42963.9|42943.9|0
1654049880000|2022-06-01 02:18:00|42962.5|42942.5|42961.4|42941.4|42963.9|42943.9|42961.4|42941.4|1
1654049890000|2022-06-01 02:18:10|42960.4|42940.4|42953.9|42933.9|42960.4|42940.4|42953.9|42933.9|2
1654049900000|2022-06-01 02:18:20|42955|42935|42956.4|42936.4|42956.4|42936.4|42955|42935|0
1654049910000|2022-06-01 02:18:30|42955.4|42935.4|42956.4|42936.4|42956.4|42936.4|42953.9|42933.9|2
1654049920000|2022-06-01 02:18:40|42957.5|42937.5|42958.9|42938.9|42958.9|42938.9|42957.5|42937.5|3
1654049940000|2022-06-01 02:19:00|42960|42940|42961.4|42941.4|42961.4|42941.4|42960|42940|0
1654049950000|2022-06-01 02:19:10|42960.4|42940.4|42960.4|42940.4|42960.4|42940.4|42960.4|42940.4|0
1654049960000|2022-06-01 02:19:20|42958.9|42938.9|42961.4|42941.4|42961.4|42941.4|42958.9|42938.9|3
1654049990000|2022-06-01 02:19:50|42960|42940|42963.9|42943.9|42963.9|42943.9|42960|42940|1
1654050000000|2022-06-01 02:20:00|42958.9|42938.9|42958.9|42938.9|42958.9|42938.9|42958.9|42938.9|0
1654050010000|2022-06-01 02:20:10|42960.4|42940.4|42961.4|42941.4|42961.4|42941.4|42958.9|42938.9|0
1654050020000|2022-06-01 02:20:20|42963.9|42943.9|42963.9|42943.9|42963.9|42943.9|42963.9|42943.9|1
1654050050000|2022-06-01 02:20:50|42967.9|42947.9|42976.4|42956.4|42976.4|42956.4|42967.9|42947.9|10
1654050060000|2022-06-01 02:21:00|42977.5|42957.5|42981.4|42961.4|42981.4|42961.4|42977.5|42957.5|2
1654050080000|2022-06-01 02:21:20|||||||||1
1654050090000|2022-06-01 02:21:30|42982.5|42962.5|42983.9|42963.9|42983.9|42963.9|42982.5|42962.5|2
1654050100000|2022-06-01 02:21:40|42978.9|42958.9|42981.4|42961.4|42981.4|42961.4|42978.9|42958.9|2
1654050110000|2022-06-01 02:21:50|42983.9|42963.9|42983.9|42963.9|42985.4|42965.4|42983.9|42963.9|1
1654050120000|2022-06-01 02:22:00|42981.4|42961.4|42983.9|42963.9|42983.9|42963.9|42981.4|42961.4|1
1654050130000|2022-06-01 02:22:10|42982.9|42962.9|42981.4|42961.4|42982.9|42962.9|42981.4|42961.4|0
1654050150000|2022-06-01 02:22:30|42980.4|42960.4|42973.9|42953.9|42980.4|42960.4|42973.9|42953.9|0
1654050160000|2022-06-01 02:22:40|42971.4|42951.4|42971.4|42951.4|42971.4|42951.4|42971.4|42951.4|0
1654050170000|2022-06-01 02:22:50|42968.9|42948.9|42968.9|42948.9|42968.9|42948.9|42968.9|42948.9|1
1654050180000|2022-06-01 02:23:00|42966.4|42946.4|42966.4|42946.4|42966.4|42946.4|42966.4|42946.4|3
1654050190000|2022-06-01 02:23:10|42963.9|42943.9|42963.9|42943.9|42963.9|42943.9|42962.9|42942.9|0
1654050200000|2022-06-01 02:23:20|42958.9|42938.9|42958.9|42938.9|42958.9|42938.9|42958.9|42938.9|0
1654050230000|2022-06-01 02:23:50|42957.9|42937.9|42958.9|42938.9|42958.9|42938.9|42956.4|42936.4|0
1654050240000|2022-06-01 02:24:00|||||||||3
1654050280000|2022-06-01 02:24:40|42956.4|42936.4|42960.4|42940.4|42960.4|42940.4|42956.4|42936.4|0
1654050290000|2022-06-01 02:24:50|42958.9|42938.9|42958.9|42938.9|42958.9|42938.9|42958.9|42938.9|0
1654050310000|2022-06-01 02:25:10|42957.9|42937.9|42956.4|42936.4|42957.9|42937.9|42956.4|42936.4|0
1654050320000|2022-06-01 02:25:20|||||||||1
1654050330000|2022-06-01 02:25:30|42955.4|42935.4|42948.9|42928.9|42955.4|42935.4|42948.9|42928.9|3
1654050340000|2022-06-01 02:25:40|42947.9|42927.9|42947.9|42927.9|42947.9|42927.9|42947.9|42927.9|0
1654050350000|2022-06-01 02:25:50|42946.4|42926.4|42946.4|42926.4|42948.9|42928.9|42946.4|42926.4|3
1654050360000|2022-06-01 02:26:00|42945.4|42925.4|42945.4|42925.4|42945.4|42925.4|42945.4|42925.4|0
1654050370000|2022-06-01 02:26:10|42944.3|42924.3|42946.4|42926.4|42946.4|42926.4|42938.9|42918.9|2
1654050380000|2022-06-01 02:26:20|42948.9|42928.9|42958.9|42938.9|42958.9|42938.9|42948.9|42928.9|5
1654050410000|2022-06-01 02:26:50|42961.4|42941.4|42961.4|42941.4|42961.4|42941.4|42961.4|42941.4|0
1654050420000|2022-06-01 02:27:00|42963.9|42943.9|42967.5|42947.5|42967.5|42947.5|42963.9|42943.9|4
1654050440000|2022-06-01 02:27:20|42965|42945|42963.9|42943.9|42965|42945|42963.9|42943.9|0
1654050450000|2022-06-01 02:27:30|||||||||1
1654050500000|2022-06-01 02:28:20|42965|42945|42966.4|42946.4|42966.4|42946.4|42965|42945|0
1654050510000|2022-06-01 02:28:30|42965|42945|42963.9|42943.9|42965|42945|42963.9|42943.9|2
1654050540000|2022-06-01 02:29:00|42950.4|42930.4|42950.4|42930.4|42950.4|42930.4|42950.4|42930.4|2
1654050550000|2022-06-01 02:29:10|42947.9|42927.9|42947.9|42927.9|42947.9|42927.9|42947.9|42927.9|1
1654050580000|2022-06-01 02:29:40|42945.4|42925.4|42940|42920|42945.4|42925.4|42940|42920|4
1654050590000|2022-06-01 02:29:50|42942.9|42922.9|42943.9|42923.9|42943.9|42923.9|42942.9|42922.9|1
1654050600000|2022-06-01 02:30:00|42945|42925|42943.9|42923.9|42947.5|42927.5|42943.9|42923.9|5
1654050610000|2022-06-01 02:30:10|42950|42930|42958.9|42938.9|42958.9|42938.9|42950|42930|7
1654050620000|2022-06-01 02:30:20|42961.4|42941.4|42967.5|42947.5|42967.5|42947.5|42961.4|42941.4|4
1654050630000|2022-06-01 02:30:30|42968.9|42948.9|42973.9|42953.9|42973.9|42953.9|42968.9|42948.9|4
1654050640000|2022-06-01 02:30:40|42975|42955|42977.5|42957.5|42977.5|42957.5|42975|42955|3
1654050650000|2022-06-01 02:30:50|42978.9|42958.9|42978.9|42958.9|42978.9|42958.9|42978.9|42958.9|3
1654050660000|2022-06-01 02:31:00|42977.9|42957.9|42978.9|42958.9|42978.9|42958.9|42976.4|42956.4|1
1654050670000|2022-06-01 02:31:10|42973.9|42953.9|42971.4|42951.4|42975.4|42955.4|42971.4|42951.4|1
1654050680000|2022-06-01 02:31:20|42973.9|42953.9|42973.9|42953.9|42978.9|42958.9|42973.9|42953.9|0
1654050690000|2022-06-01 02:31:30|42975|42955|42981.4|42961.4|42981.4|42961.4|42975|42955|0
1654050710000|2022-06-01 02:31:50|42982.5|42962.5|42987.5|42967.5|42987.5|42967.5|42982.5|42962.5|5
1654050720000|2022-06-01 02:32:00|42986.4|42966.4|42983.9|42963.9|42986.4|42966.4|42983.9|42963.9|4
1654050730000|2022-06-01 02:32:10|42981.4|42961.4|42983.9|42963.9|42983.9|42963.9|42981.4|42961.4|0
1654050740000|2022-06-01 02:32:20|42985|42965|42983.9|42963.9|42986.4|42966.4|42983.9|42963.9|2
1654050750000|2022-06-01 02:32:30|42985|42965|42987.5|42967.5|42990|42970|42985|42965|2
1654050760000|2022-06-01 02:32:40|42989.6|42969.6|42991|42971|42991|42971|42989.6|42969.6|0
1654050820000|2022-06-01 02:33:40|42992.5|42972.5|43001.4|42981.4|43003.9|42983.9|42992.5|42972.5|12
1654050830000|2022-06-01 02:33:50|||||||||3
1654050840000|2022-06-01 02:34:00|43002.5|42982.5|43007.5|42987.5|43007.5|42987.5|43002.5|42982.5|1
1654050850000|2022-06-01 02:34:10|43010|42990|43008.9|42988.9|43010|42990|43007.5|42987.5|2
1654050860000|2022-06-01 02:34:20|||||||||2
1654050880000|2022-06-01 02:34:40|||||||||3
1654050890000|2022-06-01 02:34:50|43007.9|42987.9|43001.4|42981.4|43007.9|42987.9|43001.4|42981.4|2
1654050900000|2022-06-01 02:35:00|42998.9|42978.9|42992.5|42972.5|42998.9|42978.9|42992.5|42972.5|0
1654050910000|2022-06-01 02:35:10|42991|42971|42983.9|42963.9|42991|42971|42983.9|42963.9|0
1654050930000|2022-06-01 02:35:30|42982.9|42962.9|42983.9|42963.9|42983.9|42963.9|42981.4|42961.4|2
1654050940000|2022-06-01 02:35:40|42982.9|42962.9|42986.4|42966.4|42986.4|42966.4|42982.9|42962.9|2
1654050950000|2022-06-01 02:35:50|42987.5|42967.5|42988.9|42968.9|42988.9|42968.9|42986.4|42966.4|0
1654050960000|2022-06-01 02:36:00|42987.9|42967.9|42986.4|42966.4|42987.9|42967.9|42986.4|42966.4|0
1654050970000|2022-06-01 02:36:10|42987.9|42967.9|42983.9|42963.9|42987.9|42967.9|42983.9|42963.9|0
1654050980000|2022-06-01 02:36:20|42986.4|42966.4|42985.4|42965.4|42986.4|42966.4|42985.4|42965.4|0
1654050990000|2022-06-01 02:36:30|42983.9|42963.9|42991.4|42971.4|42991.4|42971.4|42983.9|42963.9|4
1654051000000|2022-06-01 02:36:40|42993.9|42973.9|42993.9|42973.9|42993.9|42973.9|42993.9|42973.9|0
1654051010000|2022-06-01 02:36:50|42996.4|42976.4|42996.4|42976.4|42996.4|42976.4|42996.4|42976.4|0
1654051020000|2022-06-01 02:37:00|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|4
1654051030000|2022-06-01 02:37:10|42996.4|42976.4|42993.9|42973.9|42996.4|42976.4|42993.9|42973.9|1
1654051050000|2022-06-01 02:37:30|42988.9|42968.9|42988.9|42968.9|42988.9|42968.9|42988.9|42968.9|2
1654051060000|2022-06-01 02:37:40|42990|42970|42987.5|42967.5|42990|42970|42987.5|42967.5|1
1654051070000|2022-06-01 02:37:50|42988.9|42968.9|42983.9|42963.9|42988.9|42968.9|42983.9|42963.9|3
1654051080000|2022-06-01 02:38:00|42988.9|42968.9|42988.9|42968.9|42988.9|42968.9|42988.9|42968.9|0
1654051090000|2022-06-01 02:38:10|42985|42965|42983.9|42963.9|42985|42965|42983.9|42963.9|3
1654051100000|2022-06-01 02:38:20|42981.4|42961.4|42981.4|42961.4|42981.4|42961.4|42981.4|42961.4|1
1654051110000|2022-06-01 02:38:30|42980.4|42960.4|42983.9|42963.9|42983.9|42963.9|42978.9|42958.9|2
1654051130000|2022-06-01 02:38:50|42986|42966|42988.9|42968.9|42988.9|42968.9|42986|42966|0
1654051150000|2022-06-01 02:39:10|42986.4|42966.4|42986.4|42966.4|42986.4|42966.4|42983.9|42963.9|2
1654051160000|2022-06-01 02:39:20|42987.9|42967.9|42986.9|42966.9|42987.9|42967.9|42986.9|42966.9|0
1654051170000|2022-06-01 02:39:30|42985.4|42965.4|42988.9|42968.9|42988.9|42968.9|42983.9|42963.9|1
1654051180000|2022-06-01 02:39:40|42991.4|42971.4|42993.9|42973.9|42996.4|42976.4|42991.4|42971.4|3
1654051200000|2022-06-01 02:40:00|42991.4|42971.4|42991.4|42971.4|42991.4|42971.4|42991.4|42971.4|0
1654051210000|2022-06-01 02:40:10|42987.5|42967.5|42990|42970|42990|42970|42987.5|42967.5|1
1654051220000|2022-06-01 02:40:20|42991|42971|42990|42970|42991|42971|42988.5|42968.5|2
1654051230000|2022-06-01 02:40:30|42991|42971|42992.5|42972.5|42992.5|42972.5|42990|42970|1
1654051240000|2022-06-01 02:40:40|42990|42970|42992.5|42972.5|42992.5|42972.5|42990|42970|1
1654051250000|2022-06-01 02:40:50|42990|42970|42991.4|42971.4|42991.4|42971.4|42987.5|42967.5|3
1654051260000|2022-06-01 02:41:00|||||||||1
1654051270000|2022-06-01 02:41:10|42996.4|42976.4|42996.4|42976.4|42996.4|42976.4|42996.4|42976.4|3
1654051280000|2022-06-01 02:41:20|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|2
1654051290000|2022-06-01 02:41:30|43000|42980|43003.9|42983.9|43003.9|42983.9|43000|42980|2
1654051300000|2022-06-01 02:41:40|43001.4|42981.4|42998.9|42978.9|43001.4|42981.4|42998.9|42978.9|20
1654051310000|2022-06-01 02:41:50|43001.4|42981.4|43001.4|42981.4|43001.4|42981.4|43001.4|42981.4|1
1654051320000|2022-06-01 02:42:00|||||||||1
1654051330000|2022-06-01 02:42:10|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|1
1654051340000|2022-06-01 02:42:20|43003.9|42983.9|43003.9|42983.9|43003.9|42983.9|43000|42980|0
1654051360000|2022-06-01 02:42:40|||||||||1
1654051370000|2022-06-01 02:42:50|43002.9|42982.9|43002.9|42982.9|43002.9|42982.9|43002.9|42982.9|1
1654051380000|2022-06-01 02:43:00|43001.9|42981.9|43003.9|42983.9|43003.9|42983.9|43000.4|42980.4|0
1654051400000|2022-06-01 02:43:20|43001.4|42981.4|43002.5|42982.5|43002.5|42982.5|43001.4|42981.4|0
1654051410000|2022-06-01 02:43:30|43003.9|42983.9|43001.4|42981.4|43003.9|42983.9|42998.9|42978.9|0
1654051420000|2022-06-01 02:43:40|43000.4|42980.4|42998.9|42978.9|43000.4|42980.4|42998.9|42978.9|4
1654051430000|2022-06-01 02:43:50|42993.9|42973.9|42986.4|42966.4|42993.9|42973.9|42986.4|42966.4|3
1654051440000|2022-06-01 02:44:00|42983.9|42963.9|42983.9|42963.9|42986.4|42966.4|42983.9|42963.9|0
1654051470000|2022-06-01 02:44:30|42981.4|42961.4|42981.4|42961.4|42981.4|42961.4|42981.4|42961.4|2
1654051480000|2022-06-01 02:44:40|42978.9|42958.9|42973.9|42953.9|42978.9|42958.9|42971.4|42951.4|5
1654051490000|2022-06-01 02:44:50|42975|42955|42978.9|42958.9|42978.9|42958.9|42975|42955|3
1654051500000|2022-06-01 02:45:00|42981.4|42961.4|42981.4|42961.4|42981.4|42961.4|42981.4|42961.4|0
1654051520000|2022-06-01 02:45:20|42982.5|42962.5|42988.9|42968.9|42991.4|42971.4|42981.4|42961.4|1
1654051530000|2022-06-01 02:45:30|42990.4|42970.4|42988.9|42968.9|42990.4|42970.4|42988.9|42968.9|0
1654051540000|2022-06-01 02:45:40|42990.4|42970.4|42990.4|42970.4|42990.4|42970.4|42990.4|42970.4|2
1654051550000|2022-06-01 02:45:50|42988.9|42968.9|42985.4|42965.4|42988.9|42968.9|42985.4|42965.4|0
1654051560000|2022-06-01 02:46:00|42986.4|42966.4|42985.4|42965.4|42988.9|42968.9|42985.4|42965.4|0
1654051570000|2022-06-01 02:46:10|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|1
1654051580000|2022-06-01 02:46:20|42981.4|42961.4|42980|42960|42981.4|42961.4|42980|42960|4
1654051590000|2022-06-01 02:46:30|42981.4|42961.4|42982.5|42962.5|42982.5|42962.5|42978.9|42958.9|5
1654051600000|2022-06-01 02:46:40|42983.5|42963.5|42993.9|42973.9|42993.9|42973.9|42983.5|42963.5|4
1654051630000|2022-06-01 02:47:10|42994|42974|43000|42980|43000|42980|42994|42974|4
1654051640000|2022-06-01 02:47:20|42999|42979|42999|42979|42999|42979|42999|42979|0
1654051650000|2022-06-01 02:47:30|42994|42974|42991.5|42971.5|42994|42974|42991.5|42971.5|6
1654051660000|2022-06-01 02:47:40|42994|42974|42994|42974|42994|42974|42994|42974|0
1654051670000|2022-06-01 02:47:50|42989|42969|42986.5|42966.5|42989|42969|42986.5|42966.5|0
1654051680000|2022-06-01 02:48:00|42985.4|42965.4|42982.9|42962.9|42985.4|42965.4|42982.9|42962.9|3
1654051690000|2022-06-01 02:48:10|42981.5|42961.5|42966.5|42946.5|42981.5|42961.5|42966.5|42946.5|10
1654051700000|2022-06-01 02:48:20|42965.4|42945.4|42964|42944|42965.4|42945.4|42964|42944|0
1654051710000|2022-06-01 02:48:30|42966.5|42946.5|42965.4|42945.4|42969|42949|42965.4|42945.4|2
1654051730000|2022-06-01 02:48:50|42969|42949|42964|42944|42969|42949|42964|42944|0
1654051740000|2022-06-01 02:49:00|42969|42949|42965|42945|42969|42949|42965|42945|2
1654051750000|2022-06-01 02:49:10|42969|42949|42965|42945|42969|42949|42965|42945|2
1654051780000|2022-06-01 02:49:40|42965.4|42945.4|42964|42944|42965.4|42945.4|42964|42944|2
1654051790000|2022-06-01 02:49:50|||||||||1
1654051800000|2022-06-01 02:50:00|42965|42945|42964|42944|42966.5|42946.5|42961.5|42941.5|7
1654051810000|2022-06-01 02:50:10|42961.5|42941.5|42964|42944|42964|42944|42961.5|42941.5|2
1654051820000|2022-06-01 02:50:20|42962.9|42942.9|42961.5|42941.5|42964|42944|42961.5|42941.5|1
1654051830000|2022-06-01 02:50:30|42964|42944|42966.5|42946.5|42966.5|42946.5|42964|42944|6
1654051850000|2022-06-01 02:50:50|42967.5|42947.5|42969|42949|42969|42949|42967.5|42947.5|1
1654051860000|2022-06-01 02:51:00|42970|42950|42971.5|42951.5|42971.5|42951.5|42970|42950|0
1654051870000|2022-06-01 02:51:10|42970.4|42950.4|42969|42949|42970.4|42950.4|42969|42949|0
1654051880000|2022-06-01 02:51:20|42967.5|42947.5|42969|42949|42969|42949|42965.4|42945.4|4
1654051890000|2022-06-01 02:51:30|42966.5|42946.5|42969|42949|42969|42949|42964|42944|0
1654051900000|2022-06-01 02:51:40|42971.5|42951.5|42969|42949|42971.5|42951.5|42969|42949|0
1654051920000|2022-06-01 02:52:00|42970|42950|42971.5|42951.5|42971.5|42951.5|42970|42950|2
1654051930000|2022-06-01 02:52:10|42972.5|42952.5|42975|42955|42975|42955|42972.5|42952.5|5
1654051940000|2022-06-01 02:52:20|42978.5|42958.5|42986.5|42966.5|42986.5|42966.5|42978.5|42958.5|3
1654051960000|2022-06-01 02:52:40|||||||||1
1654051970000|2022-06-01 02:52:50|||||||||1
1654051980000|2022-06-01 02:53:00|42984|42964|42979|42959|42984|42964|42979|42959|8
1654051990000|2022-06-01 02:53:10|42977.9|42957.9|42969|42949|42977.9|42957.9|42969|42949|1
1654052000000|2022-06-01 02:53:20|42966.5|42946.5|42964|42944|42969|42949|42964|42944|2
1654052020000|2022-06-01 02:53:40|42961.5|42941.5|42954|42934|42961.5|42941.5|42954|42934|4
1654052030000|2022-06-01 02:53:50|42951.5|42931.5|42951.5|42931.5|42951.5|42931.5|42949|42929|9
1654052040000|2022-06-01 02:54:00|42949|42929|42939|42919|42950|42930|42939|42919|15
1654052050000|2022-06-01 02:54:10|42936.5|42916.5|42936.5|42916.5|42941.5|42921.5|42936.5|42916.5|12
1654052070000|2022-06-01 02:54:30|42940|42920|42941.5|42921.5|42944|42924|42939|42919|11
1654052080000|2022-06-01 02:54:40|42944|42924|42949|42929|42949|42929|42944|42924|2
1654052090000|2022-06-01 02:54:50|42950|42930|42950|42930|42950|42930|42950|42930|0
1654052100000|2022-06-01 02:55:00|42951.5|42931.5|42954|42934|42954|42934|42951.5|42931.5|3
1654052110000|2022-06-01 02:55:10|42955|42935|42959|42939|42959|42939|42954|42934|5
1654052120000|2022-06-01 02:55:20|42954|42934|42951.5|42931.5|42954|42934|42951.5|42931.5|8
1654052130000|2022-06-01 02:55:30|||||||||1
1654052140000|2022-06-01 02:55:40|42954|42934|42954|42934|42954|42934|42954|42934|2
1654052150000|2022-06-01 02:55:50|42956.5|42936.5|42956.5|42936.5|42959|42939|42956.5|42936.5|1
1654052160000|2022-06-01 02:56:00|42959|42939|42960|42940|42960|42940|42959|42939|1
1654052170000|2022-06-01 02:56:10|42961.5|42941.5|42964|42944|42964|42944|42961.5|42941.5|0
1654052180000|2022-06-01 02:56:20|||||||||2
1654052190000|2022-06-01 02:56:30|42961.5|42941.5|42961.5|42941.5|42961.5|42941.5|42961.5|42941.5|0
1654052200000|2022-06-01 02:56:40|42960|42940|42954|42934|42961.5|42941.5|42954|42934|2
1654052210000|2022-06-01 02:56:50|42951.5|42931.5|42951.5|42931.5|42951.5|42931.5|42951.5|42931.5|0
1654052220000|2022-06-01 02:57:00|42954|42934|42949|42929|42954|42934|42949|42929|4
1654052230000|2022-06-01 02:57:10|||||||||10
1654052240000|2022-06-01 02:57:20|42950.4|42930.4|42951.5|42931.5|42951.5|42931.5|42950.4|42930.4|3
1654052250000|2022-06-01 02:57:30|42952.5|42932.5|42955|42935|42955|42935|42952.5|42932.5|0
1654052260000|2022-06-01 02:57:40|42954|42934|42956.5|42936.5|42956.5|42936.5|42954|42934|0
1654052270000|2022-06-01 02:57:50|42959|42939|42959|42939|42959|42939|42959|42939|0
1654052280000|2022-06-01 02:58:00|42956.5|42936.5|42957.5|42937.5|42957.5|42937.5|42956.5|42936.5|0
1654052290000|2022-06-01 02:58:10|42959|42939|42961.5|42941.5|42961.5|42941.5|42959|42939|2
1654052300000|2022-06-01 02:58:20|42963.5|42943.5|42969|42949|42971.5|42951.5|42963.5|42943.5|3
1654052310000|2022-06-01 02:58:30|42970|42950|42969|42949|42974|42954|42969|42949|1
1654052330000|2022-06-01 02:58:50|42966.5|42946.5|42969|42949|42969|42949|42964|42944|4
1654052340000|2022-06-01 02:59:00|42970|42950|42971.5|42951.5|42971.5|42951.5|42970|42950|2
1654052360000|2022-06-01 02:59:20|42970.4|42950.4|42965.4|42945.4|42970.4|42950.4|42965.4|42945.4|1
1654052370000|2022-06-01 02:59:30|42964|42944|42975.4|42955.4|42976.5|42956.5|42964|42944|2
1654052380000|2022-06-01 02:59:40|42974|42954|42979|42959|42979|42959|42974|42954|3
1654052390000|2022-06-01 02:59:50|42977.9|42957.9|42979|42959|42979|42959|42976.5|42956.5|1
1654052400000|2022-06-01 03:00:00|||||||||2
1654052410000|2022-06-01 03:00:10|42976.5|42956.5|42975|42955|42977.5|42957.5|42974|42954|5
1654052420000|2022-06-01 03:00:20|42974|42954|42964|42944|42974|42954|42964|42944|2
1654052430000|2022-06-01 03:00:30|42959|42939|42959|42939|42959|42939|42959|42939|1
1654052460000|2022-06-01 03:01:00|42957.9|42937.9|42954|42934|42957.9|42937.9|42951.5|42931.5|1
1654052470000|2022-06-01 03:01:10|42950|42930|42950|42930|42950|42930|42950|42930|2
1654052480000|2022-06-01 03:01:20|42947.9|42927.9|42947.9|42927.9|42947.9|42927.9|42947.9|42927.9|9
1654052490000|2022-06-01 03:01:30|||||||||1
1654052500000|2022-06-01 03:01:40|42946.5|42926.5|42944|42924|42946.5|42926.5|42944|42924|2
1654052520000|2022-06-01 03:02:00|42945|42925|42949|42929|42949|42929|42945|42925|3
1654052530000|2022-06-01 03:02:10|42946.5|42926.5|42949|42929|42949|42929|42946.5|42926.5|0
1654052550000|2022-06-01 03:02:30|42952.5|42932.5|42956.5|42936.5|42956.5|42936.5|42952.5|42932.5|1
1654052560000|2022-06-01 03:02:40|42955.4|42935.4|42954|42934|42955.4|42935.4|42954|42934|0
1654052580000|2022-06-01 03:03:00|42951.5|42931.5|42954|42934|42954|42934|42951.5|42931.5|0
1654052590000|2022-06-01 03:03:10|42951.5|42931.5|42951.5|42931.5|42954|42934|42949|42929|1
1654052600000|2022-06-01 03:03:20|42954|42934|42954|42934|42954|42934|42954|42934|0
1654052610000|2022-06-01 03:03:30|42955.4|42935.4|42955.4|42935.4|42955.4|42935.4|42955.4|42935.4|1
1654052620000|2022-06-01 03:03:40|42960.4|42940.4|42960.4|42940.4|42960.4|42940.4|42960.4|42940.4|3
1654052630000|2022-06-01 03:03:50|42959|42939|42959|42939|42959|42939|42959|42939|2
1654052680000|2022-06-01 03:04:40|42957.9|42937.9|42954|42934|42957.9|42937.9|42954|42934|1
1654052700000|2022-06-01 03:05:00|42951.5|42931.5|42950|42930|42951.5|42931.5|42950|42930|3
1654052720000|2022-06-01 03:05:20|42952.5|42932.5|42952.5|42932.5|42952.5|42932.5|42952.5|42932.5|0
1654052730000|2022-06-01 03:05:30|42954|42934|42954|42934|42954|42934|42954|42934|0
1654052740000|2022-06-01 03:05:40|42950.4|42930.4|42952.5|42932.5|42952.5|42932.5|42949|42929|1
1654052750000|2022-06-01 03:05:50|42954|42934|42949|42929|42954|42934|42949|42929|0
1654052760000|2022-06-01 03:06:00|42947.9|42927.9|42945.4|42925.4|42947.9|42927.9|42945.4|42925.4|6
1654052770000|2022-06-01 03:06:10|42941.5|42921.5|42940.4|42920.4|42941.5|42921.5|42940.4|42920.4|4
1654052780000|2022-06-01 03:06:20|42939|42919|42934|42914|42939|42919|42934|42914|16
1654052800000|2022-06-01 03:06:40|42931.5|42911.5|42931.5|42911.5|42931.5|42911.5|42931.5|42911.5|0
1654052810000|2022-06-01 03:06:50|42934|42914|42931.5|42911.5|42934|42914|42931.5|42911.5|0
1654052820000|2022-06-01 03:07:00|42936.5|42916.5|42941.5|42921.5|42941.5|42921.5|42936.5|42916.5|3
1654052850000|2022-06-01 03:07:30|42935.4|42915.4|42926.5|42906.5|42935.4|42915.4|42926.5|42906.5|9
1654052860000|2022-06-01 03:07:40|42925.4|42905.4|42924|42904|42925.4|42905.4|42924|42904|4
1654052870000|2022-06-01 03:07:50|42922.9|42902.9|42911.5|42891.5|42922.9|42902.9|42911.5|42891.5|19
1654052880000|2022-06-01 03:08:00|42910.4|42890.4|42909|42889|42910.4|42890.4|42909|42889|1
1654052890000|2022-06-01 03:08:10|42914|42894|42919|42899|42919|42899|42914|42894|5
1654052900000|2022-06-01 03:08:20|42920|42900|42926.5|42906.5|42926.5|42906.5|42920|42900|0
1654052910000|2022-06-01 03:08:30|42929|42909|42929|42909|42929|42909|42929|42909|0
1654052920000|2022-06-01 03:08:40|42930|42910|42929|42909|42931.5|42911.5|42929|42909|1
1654052930000|2022-06-01 03:08:50|42926.9|42906.9|42924|42904|42926.9|42906.9|42924|42904|0
1654052940000|2022-06-01 03:09:00|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|3
1654052960000|2022-06-01 03:09:20|42921.9|42901.9|42917.9|42897.9|42921.9|42901.9|42917.9|42897.9|0
1654052970000|2022-06-01 03:09:30|42916.5|42896.5|42914|42894|42916.5|42896.5|42914|42894|0
1654052990000|2022-06-01 03:09:50|42915.4|42895.4|42916.5|42896.5|42916.5|42896.5|42914|42894|1
1654053000000|2022-06-01 03:10:00|42917.5|42897.5|42919|42899|42919.6|42899.6|42917.5|42897.5|0
1654053020000|2022-06-01 03:10:20|42924|42904|42924|42904|42924|42904|42919|42899|0
1654053030000|2022-06-01 03:10:30|42925|42905|42926.5|42906.5|42926.5|42906.5|42925|42905|0
1654053040000|2022-06-01 03:10:40|42929|42909|42930.4|42910.4|42930.4|42910.4|42929|42909|0
1654053070000|2022-06-01 03:11:10|42932.5|42912.5|42936.5|42916.5|42936.5|42916.5|42932.5|42912.5|5
1654053080000|2022-06-01 03:11:20|42940|42920|42944|42924|42945.4|42925.4|42940|42920|4
1654053090000|2022-06-01 03:11:30|42940.4|42920.4|42941.9|42921.9|42944|42924|42940.4|42920.4|0
1654053100000|2022-06-01 03:11:40|42939|42919|42944|42924|42944|42924|42939|42919|1
1654053110000|2022-06-01 03:11:50|42942.9|42922.9|42941.5|42921.5|42942.9|42922.9|42939|42919|0
1654053120000|2022-06-01 03:12:00|42939|42919|42939|42919|42939|42919|42939|42919|0
1654053130000|2022-06-01 03:12:10|42936.5|42916.5|42939|42919|42939|42919|42936.5|42916.5|0
1654053140000|2022-06-01 03:12:20|42936.5|42916.5|42936.5|42916.5|42936.5|42916.5|42936.5|42916.5|7
1654053150000|2022-06-01 03:12:30|42939|42919|42939|42919|42939|42919|42939|42919|0
1654053160000|2022-06-01 03:12:40|42942.9|42922.9|42944|42924|42944|42924|42942.9|42922.9|2
1654053180000|2022-06-01 03:13:00|42946.5|42926.5|42944|42924|42946.5|42926.5|42944|42924|2
1654053190000|2022-06-01 03:13:10|42942.9|42922.9|42945.4|42925.4|42945.4|42925.4|42942.9|42922.9|2
1654053200000|2022-06-01 03:13:20|42944|42924|42944|42924|42944|42924|42941.5|42921.5|2
1654053210000|2022-06-01 03:13:30|42939|42919|42935.4|42915.4|42939|42919|42935.4|42915.4|4
1654053220000|2022-06-01 03:13:40|42936.5|42916.5|42926.5|42906.5|42936.5|42916.5|42926.5|42906.5|17
1654053230000|2022-06-01 03:13:50|42921.5|42901.5|42921.5|42901.5|42921.5|42901.5|42921.5|42901.5|0
1654053240000|2022-06-01 03:14:00|42924|42904|42924|42904|42924|42904|42924|42904|0
1654053270000|2022-06-01 03:14:30|42922.9|42902.9|42922.5|42902.5|42922.9|42902.9|42921.5|42901.5|0
1654053280000|2022-06-01 03:14:40|42924|42904|42924|42904|42924|42904|42924|42904|0
1654053300000|2022-06-01 03:15:00|42929|42909|42926.5|42906.5|42929|42909|42924|42904|13
1654053310000|2022-06-01 03:15:10|42929|42909|42930|42910|42930|42910|42929|42909|0
1654053320000|2022-06-01 03:15:20|42931.5|42911.5|42935.4|42915.4|42935.4|42915.4|42929|42909|1
1654053330000|2022-06-01 03:15:30|42940.4|42920.4|42939|42919|42940.4|42920.4|42939|42919|0
1654053340000|2022-06-01 03:15:40|42941.5|42921.5|42946.5|42926.5|42946.5|42926.5|42941.5|42921.5|0
1654053350000|2022-06-01 03:15:50|42944|42924|42946.5|42926.5|42946.5|42926.5|42944|42924|0
1654053360000|2022-06-01 03:16:00|42945.4|42925.4|42944|42924|42945.4|42925.4|42944|42924|3
1654053370000|2022-06-01 03:16:10|42945|42925|42946.5|42926.5|42946.5|42926.5|42945|42925|0
1654053380000|2022-06-01 03:16:20|42945.4|42925.4|42949|42929|42949|42929|42944|42924|3
1654053390000|2022-06-01 03:16:30|42950|42930|42954|42934|42954|42934|42950|42930|0
1654053400000|2022-06-01 03:16:40|||||||||2
1654053430000|2022-06-01 03:17:10|42956.5|42936.5|42956.5|42936.5|42959|42939|42954|42934|3
1654053440000|2022-06-01 03:17:20|42954|42934|42954|42934|42954|42934|42954|42934|3
1654053460000|2022-06-01 03:17:40|42956.5|42936.5|42954|42934|42956.5|42936.5|42954|42934|0
1654053470000|2022-06-01 03:17:50|42957.5|42937.5|42959|42939|42960.4|42940.4|42956.5|42936.5|3
1654053480000|2022-06-01 03:18:00|42961.5|42941.5|42966.5|42946.5|42966.5|42946.5|42959|42939|45
1654053490000|2022-06-01 03:18:10|42965.4|42945.4|42966.5|42946.5|42966.5|42946.5|42964|42944|9
1654053500000|2022-06-01 03:18:20|42965.4|42945.4|42964|42944|42965.4|42945.4|42964|42944|0
1654053510000|2022-06-01 03:18:30|42965|42945|42966.5|42946.5|42966.5|42946.5|42965|42945|0
1654053520000|2022-06-01 03:18:40|42969|42949|42969|42949|42969|42949|42969|42949|2
1654053530000|2022-06-01 03:18:50|42967.5|42947.5|42965|42945|42967.5|42947.5|42965|42945|0
1654053540000|2022-06-01 03:19:00|42966.5|42946.5|42969|42949|42969|42949|42966.5|42946.5|2
1654053570000|2022-06-01 03:19:30|42967.9|42947.9|42964|42944|42967.9|42947.9|42964|42944|2
1654053590000|2022-06-01 03:19:50|42966.5|42946.5|42964|42944|42966.5|42946.5|42964|42944|4
1654053600000|2022-06-01 03:20:00|42965|42945|42966.5|42946.5|42966.5|42946.5|42965|42945|0
1654053610000|2022-06-01 03:20:10|42964|42944|42961.5|42941.5|42964|42944|42961.5|42941.5|10
1654053620000|2022-06-01 03:20:20|42964|42944|42964|42944|42964|42944|42964|42944|0
1654053630000|2022-06-01 03:20:30|||||||||2
1654053640000|2022-06-01 03:20:40|42965|42945|42971.5|42951.5|42974|42954|42965|42945|6
1654053650000|2022-06-01 03:20:50|42969|42949|42969|42949|42969|42949|42969|42949|6
1654053660000|2022-06-01 03:21:00|42961.5|42941.5|42960|42940|42961.5|42941.5|42960|42940|3
1654053670000|2022-06-01 03:21:10|42956.5|42936.5|42949|42929|42956.5|42936.5|42949|42929|7
1654053680000|2022-06-01 03:21:20|42946.5|42926.5|42929|42909|42946.5|42926.5|42929|42909|18
1654053690000|2022-06-01 03:21:30|||||||||6
1654053700000|2022-06-01 03:21:40|42926.5|42906.5|42924|42904|42926.5|42906.5|42924|42904|7
1654053710000|2022-06-01 03:21:50|42926.5|42906.5|42926.5|42906.5|42926.5|42906.5|42926.5|42906.5|1
1654053720000|2022-06-01 03:22:00|42929|42909|42929|42909|42929|42909|42929|42909|2
1654053730000|2022-06-01 03:22:10|42926.5|42906.5|42926.5|42906.5|42926.5|42906.5|42926.5|42906.5|0
1654053740000|2022-06-01 03:22:20|42924|42904|42921.5|42901.5|42924|42904|42921.5|42901.5|6
1654053750000|2022-06-01 03:22:30|42924|42904|42924|42904|42924|42904|42921.5|42901.5|3
1654053760000|2022-06-01 03:22:40|42930|42910|42929|42909|42930|42910|42929|42909|3
1654053780000|2022-06-01 03:23:00|42927.9|42907.9|42924|42904|42927.9|42907.9|42922.5|42902.5|7
1654053790000|2022-06-01 03:23:10|42921.5|42901.5|42924|42904|42924|42904|42921.5|42901.5|0
1654053800000|2022-06-01 03:23:20|||||||||1
1654053810000|2022-06-01 03:23:30|42929|42909|42929|42909|42929|42909|42929|42909|1
1654053850000|2022-06-01 03:24:10|42926.5|42906.5|42939|42919|42939|42919|42926.5|42906.5|2
1654053860000|2022-06-01 03:24:20|||||||||2
1654053870000|2022-06-01 03:24:30|42944|42924|42944|42924|42944|42924|42944|42924|1
1654053880000|2022-06-01 03:24:40|||||||||1
1654053890000|2022-06-01 03:24:50|42942.9|42922.9|42945|42925|42945|42925|42940|42920|4
1654053900000|2022-06-01 03:25:00|42941.5|42921.5|42941.5|42921.5|42941.5|42921.5|42939|42919|11
1654053910000|2022-06-01 03:25:10|42936.5|42916.5|42935.4|42915.4|42936.5|42916.5|42935.4|42915.4|0
1654053920000|2022-06-01 03:25:20|42934|42914|42941.5|42921.5|42941.5|42921.5|42934|42914|3
1654053930000|2022-06-01 03:25:30|42944|42924|42944|42924|42944|42924|42944|42924|0
1654053940000|2022-06-01 03:25:40|42941.5|42921.5|42939|42919|42944|42924|42936.5|42916.5|12
1654053960000|2022-06-01 03:26:00|42936.5|42916.5|42936.5|42916.5|42936.5|42916.5|42936.5|42916.5|2
1654053970000|2022-06-01 03:26:10|42935.4|42915.4|42925.4|42905.4|42935.4|42915.4|42925.4|42905.4|2
1654053980000|2022-06-01 03:26:20|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|42921.5|42901.5|4
1654053990000|2022-06-01 03:26:30|42921.9|42901.9|42921.5|42901.5|42922.9|42902.9|42921.5|42901.5|0
1654054000000|2022-06-01 03:26:40|42922.5|42902.5|42924|42904|42924|42904|42922.5|42902.5|0
1654054020000|2022-06-01 03:27:00|42920.5|42900.5|42924|42904|42925.5|42905.5|42920.5|42900.5|3
1654054030000|2022-06-01 03:27:10|42925|42905|42924|42904|42926.5|42906.5|42924|42904|2
1654054040000|2022-06-01 03:27:20|42923|42903|42924|42904|42924|42904|42923|42903|0
1654054050000|2022-06-01 03:27:30|42923|42903|42921.5|42901.5|42923|42903|42921.5|42901.5|0
1654054060000|2022-06-01 03:27:40|42919|42899|42919|42899|42919|42899|42919|42899|2
1654054070000|2022-06-01 03:27:50|42916.5|42896.5|42914|42894|42916.5|42896.5|42914|42894|2
1654054080000|2022-06-01 03:28:00|42911.9|42891.9|42911.9|42891.9|42911.9|42891.9|42911.9|42891.9|0
1654054090000|2022-06-01 03:28:10|42909|42889|42905.5|42885.5|42909|42889|42905.5|42885.5|1
1654054100000|2022-06-01 03:28:20|42904|42884|42901.5|42881.5|42904|42884|42901.5|42881.5|13
1654054140000|2022-06-01 03:29:00|||||||||2
1654054150000|2022-06-01 03:29:10|42899|42879|42899|42879|42899|42879|42899|42879|3
1654054160000|2022-06-01 03:29:20|42900.5|42880.5|42904|42884|42904|42884|42899|42879|2
1654054170000|2022-06-01 03:29:30|42903|42883|42899|42879|42903|42883|42899|42879|1
1654054180000|2022-06-01 03:29:40|42900.5|42880.5|42899|42879|42901.5|42881.5|42899|42879|1
1654054200000|2022-06-01 03:30:00|42900|42880|42901.5|42881.5|42901.5|42881.5|42899|42879|0
1654054210000|2022-06-01 03:30:10|42904|42884|42904|42884|42904|42884|42904|42884|3
1654054250000|2022-06-01 03:30:50|42905|42885|42909|42889|42909|42889|42905|42885|0
1654054280000|2022-06-01 03:31:20|42908|42888|42906.5|42886.5|42908|42888|42906.5|42886.5|6
1654054330000|2022-06-01 03:32:10|42909|42889|42909|42889|42909|42889|42909|42889|1
1654054350000|2022-06-01 03:32:30|42908|42888|42906.5|42886.5|42908|42888|42906.5|42886.5|0
1654054360000|2022-06-01 03:32:40|42907.5|42887.5|42909|42889|42909|42889|42907.5|42887.5|3
1654054370000|2022-06-01 03:32:50|||||||||1
1654054380000|2022-06-01 03:33:00|42910|42890|42910|42890|42910|42890|42910|42890|0
1654054390000|2022-06-01 03:33:10|42911.5|42891.5|42909|42889|42911.5|42891.5|42909|42889|0
1654054400000|2022-06-01 03:33:20|42906.5|42886.5|42909|42889|42909|42889|42906.5|42886.5|0
1654054440000|2022-06-01 03:34:00|42910|42890|42911.5|42891.5|42911.5|42891.5|42909|42889|0
1654054450000|2022-06-01 03:34:10|42909|42889|42909|42889|42910.5|42890.5|42909|42889|0
1654054460000|2022-06-01 03:34:20|42911.5|42891.5|42909|42889|42911.5|42891.5|42909|42889|0
1654054470000|2022-06-01 03:34:30|42911.5|42891.5|42911.5|42891.5|42911.5|42891.5|42911.5|42891.5|1
1654054480000|2022-06-01 03:34:40|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|0
1654054500000|2022-06-01 03:35:00|42909|42889|42909|42889|42911.5|42891.5|42909|42889|0
1654054540000|2022-06-01 03:35:40|42906.5|42886.5|42896.5|42876.5|42906.5|42886.5|42896.5|42876.5|3
1654054550000|2022-06-01 03:35:50|42891.5|42871.5|42886.5|42866.5|42891.5|42871.5|42886.5|42866.5|7
1654054560000|2022-06-01 03:36:00|42884|42864|42886.5|42866.5|42886.5|42866.5|42884|42864|4
1654054570000|2022-06-01 03:36:10|42887.5|42867.5|42887.5|42867.5|42887.5|42867.5|42887.5|42867.5|6
1654054580000|2022-06-01 03:36:20|42888|42868|42886.5|42866.5|42888|42868|42886.5|42866.5|0
1654054590000|2022-06-01 03:36:30|42884|42864|42884|42864|42884|42864|42884|42864|0
1654054600000|2022-06-01 03:36:40|||||||||1
1654054620000|2022-06-01 03:37:00|42879|42859|42879|42859|42879|42859|42879|42859|3
1654054630000|2022-06-01 03:37:10|||||||||2
1654054640000|2022-06-01 03:37:20|||||||||1
1654054650000|2022-06-01 03:37:30|42876.5|42856.5|42876.5|42856.5|42876.5|42856.5|42876.5|42856.5|1
1654054660000|2022-06-01 03:37:40|42877.5|42857.5|42879|42859|42879|42859|42877.5|42857.5|3
1654054670000|2022-06-01 03:37:50|42878|42858|42876.5|42856.5|42878|42858|42876.5|42856.5|0
1654054690000|2022-06-01 03:38:10|42880|42860|42881.5|42861.5|42881.5|42861.5|42880|42860|2
1654054720000|2022-06-01 03:38:40|42882.5|42862.5|42884|42864|42884|42864|42882.5|42862.5|1
1654054730000|2022-06-01 03:38:50|42881.5|42861.5|42881.5|42861.5|42881.5|42861.5|42881.5|42861.5|1
1654054740000|2022-06-01 03:39:00|42880.5|42860.5|42879|42859|42880.5|42860.5|42879|42859|2
1654054770000|2022-06-01 03:39:30|||||||||1
1654054790000|2022-06-01 03:39:50|||||||||3
1654054800000|2022-06-01 03:40:00|||||||||2
1654054850000|2022-06-01 03:40:50|||||||||1
1654054860000|2022-06-01 03:41:00|42881.5|42861.5|42881.5|42861.5|42881.5|42861.5|42881.5|42861.5|4
1654054880000|2022-06-01 03:41:20|||||||||3
1654054890000|2022-06-01 03:41:30|42879|42859|42879|42859|42879|42859|42879|42859|2
1654054940000|2022-06-01 03:42:20|42874|42854|42874|42854|42874|42854|42874|42854|2
1654054970000|2022-06-01 03:42:50|||||||||2
1654054980000|2022-06-01 03:43:00|42876.5|42856.5|42876.5|42856.5|42876.5|42856.5|42876.5|42856.5|0
1654055030000|2022-06-01 03:43:50|||||||||1
1654055040000|2022-06-01 03:44:00|||||||||2
1654055060000|2022-06-01 03:44:20|42877.5|42857.5|42879|42859|42879|42859|42877.5|42857.5|0
1654055070000|2022-06-01 03:44:30|42876.5|42856.5|42874|42854|42876.5|42856.5|42874|42854|2
1654055080000|2022-06-01 03:44:40|42875.1|42855.1|42876.5|42856.5|42876.5|42856.5|42875.1|42855.1|0
1654055090000|2022-06-01 03:44:50|42877.6|42857.6|42879|42859|42879|42859|42877.6|42857.6|1
1654055140000|2022-06-01 03:45:40|||||||||3
1654055180000|2022-06-01 03:46:20|||||||||7
1654055190000|2022-06-01 03:46:30|42881.5|42861.5|42884|42864|42884|42864|42881.5|42861.5|2
1654055200000|2022-06-01 03:46:40|42886.5|42866.5|42886.5|42866.5|42886.5|42866.5|42886.5|42866.5|0
1654055210000|2022-06-01 03:46:50|42884|42864|42886.5|42866.5|42886.5|42866.5|42884|42864|0
1654055230000|2022-06-01 03:47:10|42887.6|42867.6|42888|42868|42888|42868|42887.6|42867.6|1
1654055240000|2022-06-01 03:47:20|||||||||1
1654055280000|2022-06-01 03:48:00|42889|42869|42886.5|42866.5|42889|42869|42886.5|42866.5|1
1654055290000|2022-06-01 03:48:10|42885.5|42865.5|42885.5|42865.5|42885.5|42865.5|42885.5|42865.5|3
1654055300000|2022-06-01 03:48:20|42886.5|42866.5|42886.5|42866.5|42886.5|42866.5|42886.5|42866.5|0
1654055360000|2022-06-01 03:49:20|42884|42864|42881.5|42861.5|42884|42864|42881.5|42861.5|4
1654055380000|2022-06-01 03:49:40|||||||||2
1654055400000|2022-06-01 03:50:00|42884|42864|42881.5|42861.5|42884|42864|42881.5|42861.5|12
1654055420000|2022-06-01 03:50:20|42882.6|42862.6|42882.6|42862.6|42882.6|42862.6|42882.6|42862.6|0
1654055430000|2022-06-01 03:50:30|42881.5|42861.5|42881.5|42861.5|42884|42864|42881.5|42861.5|0
1654055440000|2022-06-01 03:50:40|||||||||17
1654055460000|2022-06-01 03:51:00|42879|42859|42879|42859|42879|42859|42879|42859|4
1654055470000|2022-06-01 03:51:10|42876.5|42856.5|42877.6|42857.6|42879|42859|42876.5|42856.5|2
1654055480000|2022-06-01 03:51:20|42879|42859|42874|42854|42879|42859|42874|42854|4
1654055490000|2022-06-01 03:51:30|||||||||1
1654055510000|2022-06-01 03:51:50|42871.5|42851.5|42871.5|42851.5|42871.5|42851.5|42871.5|42851.5|8
1654055520000|2022-06-01 03:52:00|42870.5|42850.5|42871.5|42851.5|42871.5|42851.5|42870.5|42850.5|4
1654055530000|2022-06-01 03:52:10|42873|42853|42869|42849|42873|42853|42869|42849|1
1654055600000|2022-06-01 03:53:20|42870.1|42850.1|42871.5|42851.5|42871.5|42851.5|42870.1|42850.1|0
1654055610000|2022-06-01 03:53:30|42869|42849|42869|42849|42869|42849|42869|42849|3
1654055620000|2022-06-01 03:53:40|42868|42848|42869|42849|42869|42849|42866.5|42846.5|1
1654055640000|2022-06-01 03:54:00|42867.6|42847.6|42866.5|42846.5|42867.6|42847.6|42866.5|42846.5|1
1654055700000|2022-06-01 03:55:00|||||||||7
1654055790000|2022-06-01 03:56:30|42865.1|42845.1|42851.9|42831.9|42865.1|42845.1|42851.9|42831.9|14
1654055800000|2022-06-01 03:56:40|42853|42833|42863|42843|42863|42843|42853|42833|5
1654055810000|2022-06-01 03:56:50|42861.9|42841.9|42861.9|42841.9|42863|42843|42861.9|42841.9|0
1654055820000|2022-06-01 03:57:00|42863|42843|42859.4|42839.4|42863|42843|42859.4|42839.4|7
1654055840000|2022-06-01 03:57:20|42858|42838|42858|42838|42858|42838|42856.9|42836.9|0
1654055860000|2022-06-01 03:57:40|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|0
1654055870000|2022-06-01 03:57:50|42856.9|42836.9|42861.5|42841.5|42861.5|42841.5|42856.9|42836.9|2
1654055890000|2022-06-01 03:58:10|42860.5|42840.5|42858|42838|42860.5|42840.5|42858|42838|5
1654055910000|2022-06-01 03:58:30|42856.9|42836.9|42855.5|42835.5|42856.9|42836.9|42855.5|42835.5|0
1654055930000|2022-06-01 03:58:50|42856.9|42836.9|42855.5|42835.5|42856.9|42836.9|42855.5|42835.5|1
1654055950000|2022-06-01 03:59:10|42853|42833|42853|42833|42853|42833|42853|42833|0
1654055990000|2022-06-01 03:59:50|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|1
1654056000000|2022-06-01 04:00:00|42858|42838|42858|42838|42858|42838|42855.5|42835.5|1
1654056010000|2022-06-01 04:00:10|42856.5|42836.5|42855.5|42835.5|42856.5|42836.5|42855.5|42835.5|2
1654056030000|2022-06-01 04:00:30|42854.4|42834.4|42853|42833|42854.4|42834.4|42853|42833|0
1654056050000|2022-06-01 04:00:50|42850.5|42830.5|42850.5|42830.5|42853|42833|42850.5|42830.5|4
1654056060000|2022-06-01 04:01:00|42851.5|42831.5|42848|42828|42853|42833|42848|42828|7
1654056070000|2022-06-01 04:01:10|42843|42823|42843|42823|42843|42823|42839.4|42819.4|14
1654056080000|2022-06-01 04:01:20|42841.5|42821.5|42839.4|42819.4|42841.5|42821.5|42839.4|42819.4|2
1654056090000|2022-06-01 04:01:30|42840.5|42820.5|42840.5|42820.5|42840.5|42820.5|42840.5|42820.5|3
1654056100000|2022-06-01 04:01:40|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|42840.9|42820.9|2
1654056110000|2022-06-01 04:01:50|42840.9|42820.9|42839.4|42819.4|42840.9|42820.9|42839.4|42819.4|1
1654056120000|2022-06-01 04:02:00|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|8
1654056130000|2022-06-01 04:02:10|42840.9|42820.9|42839.4|42819.4|42840.9|42820.9|42839.4|42819.4|0
1654056140000|2022-06-01 04:02:20|42838.4|42818.4|42839.4|42819.4|42839.4|42819.4|42836.9|42816.9|2
1654056150000|2022-06-01 04:02:30|42838.4|42818.4|42836.9|42816.9|42839.4|42819.4|42836.9|42816.9|1
1654056160000|2022-06-01 04:02:40|||||||||3
1654056170000|2022-06-01 04:02:50|||||||||1
1654056180000|2022-06-01 04:03:00|42834.4|42814.4|42836.9|42816.9|42839.4|42819.4|42834.4|42814.4|14
1654056190000|2022-06-01 04:03:10|42835.9|42815.9|42834.4|42814.4|42835.9|42815.9|42834.4|42814.4|8
1654056200000|2022-06-01 04:03:20|||||||||1
1654056210000|2022-06-01 04:03:30|42833.4|42813.4|42834.4|42814.4|42834.4|42814.4|42831.9|42811.9|0
1654056220000|2022-06-01 04:03:40|42833.4|42813.4|42824.4|42804.4|42833.4|42813.4|42824.4|42804.4|21
1654056230000|2022-06-01 04:03:50|42828|42808|42826.9|42806.9|42828|42808|42826.9|42806.9|2
1654056240000|2022-06-01 04:04:00|42828|42808|42827|42807|42828|42808|42826.9|42806.9|1
1654056250000|2022-06-01 04:04:10|42828.4|42808.4|42824.5|42804.5|42829.5|42809.5|42824.5|42804.5|6
1654056260000|2022-06-01 04:04:20|42829.5|42809.5|42832|42812|42832|42812|42829.5|42809.5|9
1654056270000|2022-06-01 04:04:30|42830.9|42810.9|42829.5|42809.5|42830.9|42810.9|42829.5|42809.5|0
1654056280000|2022-06-01 04:04:40|||||||||1
1654056290000|2022-06-01 04:04:50|42830.9|42810.9|42833.4|42813.4|42833.4|42813.4|42830.9|42810.9|1
1654056300000|2022-06-01 04:05:00|42832|42812|42834.5|42814.5|42834.5|42814.5|42832|42812|1
1654056310000|2022-06-01 04:05:10|42837|42817|42837|42817|42837|42817|42837|42817|0
1654056330000|2022-06-01 04:05:30|42839.5|42819.5|42839.5|42819.5|42842|42822|42839.5|42819.5|4
1654056340000|2022-06-01 04:05:40|42840.9|42820.9|42839.5|42819.5|42842|42822|42839.5|42819.5|1
1654056360000|2022-06-01 04:06:00|42840.5|42820.5|42842|42822|42844.5|42824.5|42840.5|42820.5|5
1654056390000|2022-06-01 04:06:30|42843|42823|42842|42822|42843|42823|42840.5|42820.5|1
1654056400000|2022-06-01 04:06:40|42839.5|42819.5|42837|42817|42839.5|42819.5|42837|42817|1
1654056410000|2022-06-01 04:06:50|42834.5|42814.5|42834.5|42814.5|42834.5|42814.5|42834.5|42814.5|4
1654056420000|2022-06-01 04:07:00|42837|42817|42837|42817|42837|42817|42837|42817|2
1654056430000|2022-06-01 04:07:10|42838|42818|42813.4|42793.4|42839.5|42819.5|42799.5|42779.5|19
1654056440000|2022-06-01 04:07:20|42813|42793|42817|42797|42817|42797|42813|42793|6
1654056450000|2022-06-01 04:07:30|42815.9|42795.9|42813|42793|42815.9|42795.9|42812|42792|7
1654056460000|2022-06-01 04:07:40|42814.5|42794.5|42812|42792|42814.5|42794.5|42812|42792|4
1654056470000|2022-06-01 04:07:50|42810.9|42790.9|42812|42792|42817|42797|42810.9|42790.9|13
1654056480000|2022-06-01 04:08:00|42808|42788|42803|42783|42809.5|42789.5|42799.5|42779.5|15
1654056490000|2022-06-01 04:08:10|42799.5|42779.5|42809.5|42789.5|42809.5|42789.5|42799.5|42779.5|21
1654056500000|2022-06-01 04:08:20|42808.4|42788.4|42807|42787|42808.4|42788.4|42807|42787|4
1654056510000|2022-06-01 04:08:30|42808|42788|42814.5|42794.5|42814.5|42794.5|42808|42788|3
1654056520000|2022-06-01 04:08:40|42812|42792|42812|42792|42814.5|42794.5|42812|42792|1
1654056530000|2022-06-01 04:08:50|42814.5|42794.5|42812|42792|42814.5|42794.5|42812|42792|0
1654056540000|2022-06-01 04:09:00|42810.9|42790.9|42804.5|42784.5|42810.9|42790.9|42804.5|42784.5|8
1654056560000|2022-06-01 04:09:20|42802|42782|42802|42782|42802|42782|42802|42782|2
1654056570000|2022-06-01 04:09:30|42804.5|42784.5|42802|42782|42804.5|42784.5|42802|42782|1
1654056580000|2022-06-01 04:09:40|42804.5|42784.5|42802|42782|42804.5|42784.5|42802|42782|3
1654056590000|2022-06-01 04:09:50|||||||||10
1654056600000|2022-06-01 04:10:00|42800.9|42780.9|42798.4|42778.4|42802|42782|42797|42777|6
1654056610000|2022-06-01 04:10:10|42797|42777|42794|42774|42799.5|42779.5|42790.5|42770.5|21
1654056620000|2022-06-01 04:10:20|42797|42777|42799.5|42779.5|42799.5|42779.5|42797|42777|2
1654056630000|2022-06-01 04:10:30|42800.9|42780.9|42800.9|42780.9|42800.9|42780.9|42800.9|42780.9|2
1654056650000|2022-06-01 04:10:50|42799.5|42779.5|42798.4|42778.4|42799.5|42779.5|42798.4|42778.4|5
1654056660000|2022-06-01 04:11:00|42799.5|42779.5|42797|42777|42799.5|42779.5|42797|42777|1
1654056670000|2022-06-01 04:11:10|42795.5|42775.5|42797|42777|42797|42777|42795.5|42775.5|3
1654056680000|2022-06-01 04:11:20|42794.5|42774.5|42748.4|42728.4|42794.5|42774.5|42748.4|42728.4|32
1654056690000|2022-06-01 04:11:30|42750.9|42730.9|42750.5|42730.5|42752|42732|42747|42727|9
1654056700000|2022-06-01 04:11:40|42752|42732|42759.5|42739.5|42759.5|42739.5|42752|42732|3
1654056710000|2022-06-01 04:11:50|42758.4|42738.4|42759.5|42739.5|42759.5|42739.5|42758.4|42738.4|4
1654056720000|2022-06-01 04:12:00|42758|42738|42758|42738|42758|42738|42758|42738|4
1654056730000|2022-06-01 04:12:10|42755.5|42735.5|42755.5|42735.5|42755.5|42735.5|42755.5|42735.5|1
1654056740000|2022-06-01 04:12:20|42754.5|42734.5|42754.5|42734.5|42754.5|42734.5|42754.5|42734.5|2
1654056750000|2022-06-01 04:12:30|||||||||3
1654056760000|2022-06-01 04:12:40|42752|42732|42754.5|42734.5|42754.5|42734.5|42752|42732|2
1654056770000|2022-06-01 04:12:50|42757|42737|42755.5|42735.5|42757|42737|42755.5|42735.5|2
1654056780000|2022-06-01 04:13:00|42751.5|42731.5|42747|42727|42751.5|42731.5|42747|42727|4
1654056800000|2022-06-01 04:13:20|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|1
1654056810000|2022-06-01 04:13:30|||||||||4
1654056830000|2022-06-01 04:13:50|42740.5|42720.5|42742|42722|42742|42722|42740.5|42720.5|3
1654056840000|2022-06-01 04:14:00|||||||||6
1654056850000|2022-06-01 04:14:10|42737|42717|42739.5|42719.5|42739.5|42719.5|42737|42717|1
1654056860000|2022-06-01 04:14:20|42738.4|42718.4|42737|42717|42742|42722|42737|42717|1
1654056870000|2022-06-01 04:14:30|42738|42718|42742|42722|42742|42722|42738|42718|2
1654056890000|2022-06-01 04:14:50|42744.5|42724.5|42744.5|42724.5|42744.5|42724.5|42744.5|42724.5|1
1654056900000|2022-06-01 04:15:00|||||||||1
1654056910000|2022-06-01 04:15:10|42742|42722|42742|42722|42742|42722|42742|42722|1
1654056920000|2022-06-01 04:15:20|42740.9|42720.9|42737|42717|42740.9|42720.9|42737|42717|5
1654056930000|2022-06-01 04:15:30|42735.9|42715.9|42737|42717|42737|42717|42734.5|42714.5|4
1654056940000|2022-06-01 04:15:40|42734.5|42714.5|42729.5|42709.5|42734.5|42714.5|42729.5|42709.5|3
1654056950000|2022-06-01 04:15:50|42727|42707|42727|42707|42727|42707|42727|42707|2
1654056960000|2022-06-01 04:16:00|42724.5|42704.5|42730.5|42710.5|42730.5|42710.5|42724.5|42704.5|27
1654056970000|2022-06-01 04:16:10|42732|42712|42727|42707|42732|42712|42727|42707|7
1654056980000|2022-06-01 04:16:20|42728.4|42708.4|42732|42712|42732|42712|42727|42707|7
1654056990000|2022-06-01 04:16:30|42730.9|42710.9|42729.5|42709.5|42732|42712|42729.5|42709.5|2
1654057000000|2022-06-01 04:16:40|42732|42712|42737|42717|42737|42717|42732|42712|10
1654057010000|2022-06-01 04:16:50|||||||||1
1654057020000|2022-06-01 04:17:00|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|42737|42717|6
1654057030000|2022-06-01 04:17:10|42737|42717|42735.5|42715.5|42737|42717|42735.5|42715.5|0
1654057050000|2022-06-01 04:17:30|42734|42714|42733|42713|42735.5|42715.5|42733|42713|3
1654057060000|2022-06-01 04:17:40|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|1
1654057070000|2022-06-01 04:17:50|42735.5|42715.5|42737|42717|42737|42717|42735.5|42715.5|0
1654057080000|2022-06-01 04:18:00|42734.5|42714.5|42735.5|42715.5|42735.5|42715.5|42734.5|42714.5|2
1654057100000|2022-06-01 04:18:20|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|2
1654057110000|2022-06-01 04:18:30|||||||||4
1654057120000|2022-06-01 04:18:40|42732|42712|42737|42717|42737|42717|42732|42712|4
1654057140000|2022-06-01 04:19:00|42738|42718|42738.4|42718.4|42739.5|42719.5|42738|42718|5
1654057150000|2022-06-01 04:19:10|42737|42717|42739.5|42719.5|42739.5|42719.5|42737|42717|0
1654057170000|2022-06-01 04:19:30|42742|42722|42742|42722|42742|42722|42742|42722|2
1654057190000|2022-06-01 04:19:50|42754.5|42734.5|42752|42732|42754.5|42734.5|42752|42732|4
1654057200000|2022-06-01 04:20:00|42757|42737|42747|42727|42757|42737|42747|42727|6
1654057210000|2022-06-01 04:20:10|42745.9|42725.9|42747|42727|42747|42727|42745.5|42725.5|2
1654057230000|2022-06-01 04:20:30|42749.5|42729.5|42749.5|42729.5|42749.5|42729.5|42747|42727|0
1654057260000|2022-06-01 04:21:00|42750.5|42730.5|42754|42734|42754|42734|42750.5|42730.5|2
1654057270000|2022-06-01 04:21:10|42755.5|42735.5|42758|42738|42758|42738|42755.5|42735.5|0
1654057280000|2022-06-01 04:21:20|42757|42737|42758|42738|42758|42738|42757|42737|0
1654057300000|2022-06-01 04:21:40|||||||||1
1654057310000|2022-06-01 04:21:50|42759.5|42739.5|42767|42747|42767|42747|42759.5|42739.5|1
1654057320000|2022-06-01 04:22:00|42769.5|42749.5|42774.5|42754.5|42774.5|42754.5|42769.5|42749.5|7
1654057330000|2022-06-01 04:22:10|||||||||1
1654057340000|2022-06-01 04:22:20|42770.9|42750.9|42767|42747|42770.9|42750.9|42767|42747|6
1654057350000|2022-06-01 04:22:30|42768|42748|42768|42748|42768|42748|42768|42748|1
1654057370000|2022-06-01 04:22:50|42765.5|42745.5|42765.5|42745.5|42765.5|42745.5|42764|42744|1
1654057380000|2022-06-01 04:23:00|42763|42743|42763|42743|42763|42743|42763|42743|0
1654057390000|2022-06-01 04:23:10|42764|42744|42763.4|42743.4|42765.5|42745.5|42763.4|42743.4|4
1654057410000|2022-06-01 04:23:30|42762|42742|42765.5|42745.5|42765.5|42745.5|42762|42742|6
1654057420000|2022-06-01 04:23:40|42766.6|42746.6|42765.5|42745.5|42767|42747|42765.5|42745.5|0
1654057440000|2022-06-01 04:24:00|42764.5|42744.5|42764.5|42744.5|42764.5|42744.5|42764.5|42744.5|0
1654057450000|2022-06-01 04:24:10|42767|42747|42767|42747|42767|42747|42765.9|42745.9|3
1654057460000|2022-06-01 04:24:20|42765.9|42745.9|42767|42747|42767|42747|42764.5|42744.5|0
1654057470000|2022-06-01 04:24:30|42764.5|42744.5|42764.5|42744.5|42764.5|42744.5|42764.5|42744.5|2
1654057480000|2022-06-01 04:24:40|42767|42747|42762|42742|42767|42747|42762|42742|1
1654057490000|2022-06-01 04:24:50|42763|42743|42762|42742|42763.4|42743.4|42762|42742|0
1654057500000|2022-06-01 04:25:00|42759.5|42739.5|42757|42737|42759.5|42739.5|42752|42732|10
1654057510000|2022-06-01 04:25:10|42759.5|42739.5|42759.5|42739.5|42759.5|42739.5|42759.5|42739.5|0
1654057520000|2022-06-01 04:25:20|42760.9|42740.9|42763.4|42743.4|42763.4|42743.4|42760.9|42740.9|0
1654057530000|2022-06-01 04:25:30|42762|42742|42760.5|42740.5|42763.4|42743.4|42760.5|42740.5|4
1654057540000|2022-06-01 04:25:40|42762|42742|42762|42742|42762|42742|42760.5|42740.5|0
1654057550000|2022-06-01 04:25:50|42759.5|42739.5|42762|42742|42762|42742|42759.5|42739.5|1
1654057570000|2022-06-01 04:26:10|42764.5|42744.5|42764.5|42744.5|42767|42747|42764.5|42744.5|0
1654057610000|2022-06-01 04:26:50|42767|42747|42767|42747|42767|42747|42767|42747|1
1654057620000|2022-06-01 04:27:00|42770.5|42750.5|42774.5|42754.5|42775.5|42755.5|42770.5|42750.5|2
1654057630000|2022-06-01 04:27:10|42772|42752|42772|42752|42772|42752|42772|42752|1
1654057640000|2022-06-01 04:27:20|42770.9|42750.9|42767|42747|42770.9|42750.9|42767|42747|3
1654057650000|2022-06-01 04:27:30|42765.5|42745.5|42762|42742|42765.9|42745.9|42762|42742|4
1654057660000|2022-06-01 04:27:40|42764.5|42744.5|42762|42742|42764.5|42744.5|42762|42742|0
1654057690000|2022-06-01 04:28:10|42764.5|42744.5|42767|42747|42767|42747|42762|42742|0
1654057700000|2022-06-01 04:28:20|||||||||1
1654057710000|2022-06-01 04:28:30|42769.5|42749.5|42769.5|42749.5|42769.5|42749.5|42769.5|42749.5|1
1654057730000|2022-06-01 04:28:50|||||||||2
1654057740000|2022-06-01 04:29:00|42770.9|42750.9|42772|42752|42772|42752|42770.9|42750.9|0
1654057750000|2022-06-01 04:29:10|42774.5|42754.5|42777|42757|42779.5|42759.5|42774.5|42754.5|0
1654057760000|2022-06-01 04:29:20|||||||||1
1654057770000|2022-06-01 04:29:30|42775.5|42755.5|42775.5|42755.5|42775.5|42755.5|42775.5|42755.5|0
1654057780000|2022-06-01 04:29:40|42772|42752|42772|42752|42772|42752|42770.5|42750.5|1
1654057790000|2022-06-01 04:29:50|42769.5|42749.5|42769.5|42749.5|42769.5|42749.5|42769.5|42749.5|0
1654057800000|2022-06-01 04:30:00|42768.4|42748.4|42762|42742|42768.4|42748.4|42762|42742|10
1654057810000|2022-06-01 04:30:10|42763|42743|42755.9|42735.9|42763|42743|42755.9|42735.9|6
1654057830000|2022-06-01 04:30:30|42753.4|42733.4|42752|42732|42753.4|42733.4|42752|42732|2
1654057840000|2022-06-01 04:30:40|42750.9|42730.9|42749.5|42729.5|42750.9|42730.9|42749.5|42729.5|6
1654057850000|2022-06-01 04:30:50|42748|42728|42744.5|42724.5|42748|42728|42743|42723|4
1654057860000|2022-06-01 04:31:00|42743.4|42723.4|42739.5|42719.5|42743.4|42723.4|42739.5|42719.5|1
1654057870000|2022-06-01 04:31:10|||||||||2
1654057890000|2022-06-01 04:31:30|42741.6|42721.6|42742|42722|42742|42722|42741.6|42721.6|2
1654057910000|2022-06-01 04:31:50|42739.5|42719.5|42742|42722|42742|42722|42739.5|42719.5|1
1654057920000|2022-06-01 04:32:00|42743|42723|42744.5|42724.5|42744.5|42724.5|42743|42723|1
1654057930000|2022-06-01 04:32:10|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|1
1654057940000|2022-06-01 04:32:20|42742|42722|42742|42722|42742|42722|42742|42722|3
1654057950000|2022-06-01 04:32:30|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|3
1654057960000|2022-06-01 04:32:40|42737|42717|42737|42717|42737|42717|42737|42717|2
1654057970000|2022-06-01 04:32:50|42735.9|42715.9|42734.5|42714.5|42735.9|42715.9|42734.5|42714.5|6
1654057980000|2022-06-01 04:33:00|42735.5|42715.5|42732|42712|42735.5|42715.5|42732|42712|0
1654057990000|2022-06-01 04:33:10|42733|42713|42734.5|42714.5|42735.5|42715.5|42733|42713|0
1654058000000|2022-06-01 04:33:20|42732|42712|42732|42712|42732|42712|42732|42712|2
1654058010000|2022-06-01 04:33:30|42730.5|42710.5|42732|42712|42732|42712|42730.5|42710.5|0
1654058030000|2022-06-01 04:33:50|42730.9|42710.9|42729.5|42709.5|42730.9|42710.9|42729.5|42709.5|0
1654058040000|2022-06-01 04:34:00|42732|42712|42735.5|42715.5|42735.5|42715.5|42732|42712|4
1654058050000|2022-06-01 04:34:10|42733|42713|42733|42713|42733|42713|42733|42713|0
1654058060000|2022-06-01 04:34:20|42732|42712|42735.5|42715.5|42735.5|42715.5|42732|42712|4
1654058080000|2022-06-01 04:34:40|42734.5|42714.5|42732|42712|42735.5|42715.5|42729.5|42709.5|4
1654058090000|2022-06-01 04:34:50|42730.9|42710.9|42729.5|42709.5|42730.9|42710.9|42729.5|42709.5|0
1654058100000|2022-06-01 04:35:00|42730.5|42710.5|42729.5|42709.5|42730.5|42710.5|42729.5|42709.5|0
1654058110000|2022-06-01 04:35:10|42728.4|42708.4|42732|42712|42732|42712|42727|42707|1
1654058120000|2022-06-01 04:35:20|||||||||1
1654058130000|2022-06-01 04:35:30|42730.9|42710.9|42714.5|42694.5|42730.9|42710.9|42714.5|42694.5|12
1654058140000|2022-06-01 04:35:40|42715.5|42695.5|42715.5|42695.5|42715.5|42695.5|42714.5|42694.5|2
1654058150000|2022-06-01 04:35:50|42714.5|42694.5|42714.5|42694.5|42714.5|42694.5|42714.5|42694.5|0
1654058160000|2022-06-01 04:36:00|42715.5|42695.5|42717|42697|42717|42697|42714.5|42694.5|3
1654058170000|2022-06-01 04:36:10|42715.5|42695.5|42715.5|42695.5|42718|42698|42715.5|42695.5|0
1654058180000|2022-06-01 04:36:20|42714.5|42694.5|42715.5|42695.5|42715.5|42695.5|42714.5|42694.5|2
1654058200000|2022-06-01 04:36:40|||||||||1
1654058210000|2022-06-01 04:36:50|42714.5|42694.5|42715.5|42695.5|42715.5|42695.5|42714.5|42694.5|0
1654058220000|2022-06-01 04:37:00|42714.5|42694.5|42714.5|42694.5|42714.5|42694.5|42714.5|42694.5|0
1654058230000|2022-06-01 04:37:10|42715.5|42695.5|42718.4|42698.4|42718.4|42698.4|42715.5|42695.5|6
1654058240000|2022-06-01 04:37:20|42715.5|42695.5|42714.5|42694.5|42715.9|42695.9|42714.5|42694.5|6
1654058250000|2022-06-01 04:37:30|42712|42692|42709.5|42689.5|42712|42692|42709.5|42689.5|7
1654058260000|2022-06-01 04:37:40|42699.5|42679.5|42699.5|42679.5|42700.5|42680.5|42697|42677|9
1654058270000|2022-06-01 04:37:50|42698|42678|42699.5|42679.5|42699.5|42679.5|42697|42677|1
1654058280000|2022-06-01 04:38:00|42700.5|42680.5|42700.5|42680.5|42700.5|42680.5|42699.5|42679.5|2
1654058290000|2022-06-01 04:38:10|42701.6|42681.6|42704.5|42684.5|42704.5|42684.5|42701.6|42681.6|2
1654058300000|2022-06-01 04:38:20|42707|42687|42709.5|42689.5|42709.5|42689.5|42707|42687|2
1654058310000|2022-06-01 04:38:30|42710.5|42690.5|42709.5|42689.5|42710.5|42690.5|42705.9|42685.9|8
1654058320000|2022-06-01 04:38:40|||||||||2
1654058330000|2022-06-01 04:38:50|42710.5|42690.5|42714.5|42694.5|42714.5|42694.5|42710.5|42690.5|2
1654058340000|2022-06-01 04:39:00|42718|42698|42725.5|42705.5|42725.5|42705.5|42718|42698|1
1654058350000|2022-06-01 04:39:10|42727|42707|42727|42707|42729.5|42709.5|42727|42707|3
1654058360000|2022-06-01 04:39:20|42730.5|42710.5|42727|42707|42730.5|42710.5|42727|42707|0
1654058370000|2022-06-01 04:39:30|42729.5|42709.5|42732|42712|42732|42712|42727|42707|1
1654058410000|2022-06-01 04:40:10|42733|42713|42732|42712|42733.5|42713.5|42732|42712|1
1654058420000|2022-06-01 04:40:20|42733|42713|42733|42713|42733|42713|42733|42713|0
1654058430000|2022-06-01 04:40:30|42734.5|42714.5|42737|42717|42737|42717|42732|42712|4
1654058440000|2022-06-01 04:40:40|42735.5|42715.5|42735.5|42715.5|42735.5|42715.5|42735.5|42715.5|0
1654058450000|2022-06-01 04:40:50|42737|42717|42737|42717|42737|42717|42737|42717|0
1654058470000|2022-06-01 04:41:10|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|4
1654058480000|2022-06-01 04:41:20|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|1
1654058510000|2022-06-01 04:41:50|42737|42717|42737|42717|42737|42717|42737|42717|1
1654058530000|2022-06-01 04:42:10|42738|42718|42738|42718|42738|42718|42738|42718|0
1654058550000|2022-06-01 04:42:30|42739.5|42719.5|42744.5|42724.5|42744.5|42724.5|42739.5|42719.5|3
1654058560000|2022-06-01 04:42:40|42743|42723|42747|42727|42747|42727|42743|42723|1
1654058570000|2022-06-01 04:42:50|42748|42728|42747|42727|42749.5|42729.5|42747|42727|2
1654058580000|2022-06-01 04:43:00|42745.5|42725.5|42743.5|42723.5|42745.5|42725.5|42743.5|42723.5|3
1654058590000|2022-06-01 04:43:10|42741|42721|42741|42721|42741|42721|42741|42721|0
1654058610000|2022-06-01 04:43:30|42736|42716|42722|42702|42736|42716|42722|42702|4
1654058620000|2022-06-01 04:43:40|42720.5|42700.5|42720.5|42700.5|42723|42703|42719.5|42699.5|5
1654058630000|2022-06-01 04:43:50|42719.5|42699.5|42720.5|42700.5|42720.5|42700.5|42718|42698|3
1654058640000|2022-06-01 04:44:00|42722|42702|42722|42702|42722|42702|42722|42702|1
1654058650000|2022-06-01 04:44:10|42723|42703|42734.5|42714.5|42734.5|42714.5|42723|42703|1
1654058660000|2022-06-01 04:44:20|42732|42712|42732|42712|42732|42712|42732|42712|1
1654058680000|2022-06-01 04:44:40|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|0
1654058690000|2022-06-01 04:44:50|42737|42717|42737|42717|42737|42717|42737|42717|1
1654058700000|2022-06-01 04:45:00|42739.1|42719.1|42744.5|42724.5|42744.5|42724.5|42739.1|42719.1|0
1654058730000|2022-06-01 04:45:30|42746|42726|42748.5|42728.5|42748.5|42728.5|42746|42726|0
1654058750000|2022-06-01 04:45:50|42744.5|42724.5|42746|42726|42746|42726|42744.5|42724.5|2
1654058760000|2022-06-01 04:46:00|42747|42727|42747|42727|42747|42727|42747|42727|0
1654058770000|2022-06-01 04:46:10|42746|42726|42742|42722|42746|42726|42742|42722|1
1654058780000|2022-06-01 04:46:20|42738.5|42718.5|42738.5|42718.5|42738.5|42718.5|42738.5|42718.5|1
1654058790000|2022-06-01 04:46:30|42737|42717|42737|42717|42737|42717|42737|42717|0
1654058800000|2022-06-01 04:46:40|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|0
1654058810000|2022-06-01 04:46:50|42732|42712|42732|42712|42732|42712|42732|42712|1
1654058820000|2022-06-01 04:47:00|42730.5|42710.5|42730.5|42710.5|42730.5|42710.5|42730.5|42710.5|1
1654058830000|2022-06-01 04:47:10|42729.5|42709.5|42729.5|42709.5|42730.5|42710.5|42728|42708|0
1654058850000|2022-06-01 04:47:30|42728|42708|42728|42708|42728|42708|42728|42708|0
1654058860000|2022-06-01 04:47:40|42730.5|42710.5|42729.5|42709.5|42730.5|42710.5|42729.5|42709.5|0
1654058870000|2022-06-01 04:47:50|42730.5|42710.5|42727|42707|42730.5|42710.5|42727|42707|4
1654058880000|2022-06-01 04:48:00|42726|42706|42726|42706|42726|42706|42726|42706|0
1654058890000|2022-06-01 04:48:10|42727|42707|42722|42702|42727|42707|42722|42702|0
1654058910000|2022-06-01 04:48:30|42723.5|42703.5|42724.5|42704.5|42724.5|42704.5|42723|42703|0
1654058930000|2022-06-01 04:48:50|42723.5|42703.5|42724.5|42704.5|42724.5|42704.5|42723|42703|0
1654058990000|2022-06-01 04:49:50|42725.5|42705.5|42734.5|42714.5|42737|42717|42725.5|42705.5|8
1654059000000|2022-06-01 04:50:00|42737|42717|42737|42717|42737|42717|42737|42717|0
1654059020000|2022-06-01 04:50:20|42736|42716|42739.5|42719.5|42739.5|42719.5|42734.5|42714.5|1
1654059030000|2022-06-01 04:50:30|42738.5|42718.5|42738.5|42718.5|42738.5|42718.5|42738.5|42718.5|1
1654059050000|2022-06-01 04:50:50|42739.5|42719.5|42739.5|42719.5|42740.5|42720.5|42739.5|42719.5|2
1654059080000|2022-06-01 04:51:20|42737|42717|42742|42722|42742|42722|42737|42717|0
1654059100000|2022-06-01 04:51:40|42744.5|42724.5|42747|42727|42747|42727|42744.5|42724.5|1
1654059130000|2022-06-01 04:52:10|42746|42726|42744.5|42724.5|42746|42726|42744.5|42724.5|3
1654059140000|2022-06-01 04:52:20|42742|42722|42743|42723|42743|42723|42739.5|42719.5|2
1654059150000|2022-06-01 04:52:30|42742|42722|42739.5|42719.5|42742|42722|42739.5|42719.5|1
1654059160000|2022-06-01 04:52:40|42738|42718|42739.5|42719.5|42739.5|42719.5|42738|42718|0
1654059170000|2022-06-01 04:52:50|42740.5|42720.5|42747|42727|42747|42727|42740.5|42720.5|2
1654059180000|2022-06-01 04:53:00|42752|42732|42754.5|42734.5|42754.5|42734.5|42752|42732|2
1654059190000|2022-06-01 04:53:10|42753.5|42733.5|42752|42732|42753.5|42733.5|42752|42732|1
1654059210000|2022-06-01 04:53:30|42738.5|42718.5|42735.5|42715.5|42739.5|42719.5|42735.5|42715.5|7
1654059230000|2022-06-01 04:53:50|42738|42718|42739.5|42719.5|42739.5|42719.5|42738|42718|1
1654059240000|2022-06-01 04:54:00|42738.5|42718.5|42735.5|42715.5|42738.5|42718.5|42735.5|42715.5|0
1654059250000|2022-06-01 04:54:10|42738|42718|42737|42717|42738|42718|42737|42717|1
1654059270000|2022-06-01 04:54:30|42735.5|42715.5|42734.5|42714.5|42735.5|42715.5|42734.5|42714.5|0
1654059280000|2022-06-01 04:54:40|42735.5|42715.5|42733.5|42713.5|42735.5|42715.5|42733.5|42713.5|0
1654059290000|2022-06-01 04:54:50|||||||||2
1654059300000|2022-06-01 04:55:00|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|4
1654059310000|2022-06-01 04:55:10|42727.4|42707.4|42728.5|42708.5|42728.5|42708.5|42726|42706|2
1654059320000|2022-06-01 04:55:20|42727|42707|42727|42707|42727|42707|42727|42707|0
1654059330000|2022-06-01 04:55:30|42728|42708|42729.5|42709.5|42729.5|42709.5|42728|42708|0
1654059340000|2022-06-01 04:55:40|42728.5|42708.5|42727|42707|42728.5|42708.5|42727|42707|1
1654059360000|2022-06-01 04:56:00|42729.5|42709.5|42727|42707|42729.5|42709.5|42727|42707|1
1654059380000|2022-06-01 04:56:20|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|0
1654059390000|2022-06-01 04:56:30|42727|42707|42729.5|42709.5|42729.5|42709.5|42727|42707|0
1654059400000|2022-06-01 04:56:40|42726|42706|42724.5|42704.5|42726|42706|42724.5|42704.5|1
1654059410000|2022-06-01 04:56:50|42727|42707|42728.5|42708.5|42728.5|42708.5|42727|42707|1
1654059430000|2022-06-01 04:57:10|||||||||2
1654059440000|2022-06-01 04:57:20|42727|42707|42732|42712|42732|42712|42727|42707|1
1654059450000|2022-06-01 04:57:30|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|0
1654059470000|2022-06-01 04:57:50|42735.5|42715.5|42739.5|42719.5|42739.5|42719.5|42735.5|42715.5|0
1654059480000|2022-06-01 04:58:00|42740.5|42720.5|42747|42727|42747|42727|42740.5|42720.5|4
1654059490000|2022-06-01 04:58:10|42748|42728|42752|42732|42752|42732|42748|42728|0
1654059500000|2022-06-01 04:58:20|42753|42733|42753|42733|42753|42733|42753|42733|0
1654059510000|2022-06-01 04:58:30|42754.5|42734.5|42754.5|42734.5|42757|42737|42753.5|42733.5|2
1654059520000|2022-06-01 04:58:40|42752|42732|42752|42732|42752|42732|42752|42732|2
1654059530000|2022-06-01 04:58:50|42750.5|42730.5|42751|42731|42752|42732|42747|42727|1
1654059540000|2022-06-01 04:59:00|42749.5|42729.5|42747|42727|42749.5|42729.5|42747|42727|1
1654059550000|2022-06-01 04:59:10|42748.5|42728.5|42749.5|42729.5|42749.5|42729.5|42748.5|42728.5|3
1654059560000|2022-06-01 04:59:20|42750.5|42730.5|42752|42732|42752|42732|42750.5|42730.5|4
1654059570000|2022-06-01 04:59:30|42753|42733|42752|42732|42753|42733|42752|42732|0
1654059580000|2022-06-01 04:59:40|42753|42733|42758|42738|42758|42738|42753|42733|0
1654059590000|2022-06-01 04:59:50|42759.5|42739.5|42760.5|42740.5|42760.5|42740.5|42759.5|42739.5|8
1654059600000|2022-06-01 05:00:00|42759.5|42739.5|42756|42736|42761.4|42741.4|42756|42736|8
1654059610000|2022-06-01 05:00:10|42758.5|42738.5|42761|42741|42761|42741|42756|42736|2
1654059620000|2022-06-01 05:00:20|42762|42742|42760.5|42740.5|42762|42742|42760.5|42740.5|2
1654059630000|2022-06-01 05:00:30|42759.5|42739.5|42759.5|42739.5|42759.5|42739.5|42759.5|42739.5|1
1654059640000|2022-06-01 05:00:40|||||||||1
1654059650000|2022-06-01 05:00:50|42762|42742|42762|42742|42762|42742|42762|42742|2
1654059660000|2022-06-01 05:01:00|42763.1|42743.1|42762|42742|42765.6|42745.6|42762|42742|11
1654059670000|2022-06-01 05:01:10|42760.6|42740.6|42758.1|42738.1|42760.6|42740.6|42758.1|42738.1|2
1654059680000|2022-06-01 05:01:20|42759.1|42739.1|42757|42737|42759.1|42739.1|42756.6|42736.6|1
1654059690000|2022-06-01 05:01:30|42754.5|42734.5|42752|42732|42754.5|42734.5|42752|42732|7
1654059700000|2022-06-01 05:01:40|42748.1|42728.1|42752|42732|42752|42732|42748.1|42728.1|0
1654059710000|2022-06-01 05:01:50|42749.5|42729.5|42752|42732|42752|42732|42747|42727|2
1654059720000|2022-06-01 05:02:00|42754.5|42734.5|42754.5|42734.5|42754.5|42734.5|42754.5|42734.5|0
1654059730000|2022-06-01 05:02:10|42753.5|42733.5|42754.5|42734.5|42754.5|42734.5|42752|42732|1
1654059740000|2022-06-01 05:02:20|42752|42732|42754.5|42734.5|42754.5|42734.5|42752|42732|2
1654059750000|2022-06-01 05:02:30|42755.6|42735.6|42754.5|42734.5|42757|42737|42754.5|42734.5|0
1654059760000|2022-06-01 05:02:40|42755.6|42735.6|42754.5|42734.5|42757|42737|42754.5|42734.5|0
1654059770000|2022-06-01 05:02:50|42755.6|42735.6|42754.5|42734.5|42755.6|42735.6|42754.5|42734.5|0
1654059780000|2022-06-01 05:03:00|42755.6|42735.6|42764.1|42744.1|42764.1|42744.1|42755.6|42735.6|4
1654059790000|2022-06-01 05:03:10|||||||||3
1654059800000|2022-06-01 05:03:20|42763.1|42743.1|42760.6|42740.6|42763.1|42743.1|42760.6|42740.6|1
1654059810000|2022-06-01 05:03:30|42762|42742|42756|42736|42762|42742|42756|42736|3
1654059820000|2022-06-01 05:03:40|42754.5|42734.5|42754.5|42734.5|42754.5|42734.5|42754.5|42734.5|0
1654059830000|2022-06-01 05:03:50|||||||||1
1654059840000|2022-06-01 05:04:00|42757|42737|42757|42737|42757|42737|42757|42737|2
1654059850000|2022-06-01 05:04:10|42759.5|42739.5|42758.1|42738.1|42759.5|42739.5|42758.1|42738.1|0
1654059860000|2022-06-01 05:04:20|42759.5|42739.5|42757|42737|42759.5|42739.5|42757|42737|0
1654059870000|2022-06-01 05:04:30|42755.6|42735.6|42757|42737|42757|42737|42755.6|42735.6|2
1654059900000|2022-06-01 05:05:00|42758.1|42738.1|42762|42742|42762|42742|42758.1|42738.1|5
1654059910000|2022-06-01 05:05:10|42759.5|42739.5|42762|42742|42762|42742|42759.5|42739.5|2
1654059920000|2022-06-01 05:05:20|42764.5|42744.5|42764.5|42744.5|42764.5|42744.5|42764.5|42744.5|0
1654059930000|2022-06-01 05:05:30|||||||||2
1654059940000|2022-06-01 05:05:40|42767|42747|42774.5|42754.5|42774.5|42754.5|42767|42747|16
1654059950000|2022-06-01 05:05:50|42779.5|42759.5|42777|42757|42780.6|42760.6|42777|42757|5
1654059960000|2022-06-01 05:06:00|42778.1|42758.1|42782|42762|42782|42762|42778.1|42758.1|1
1654059970000|2022-06-01 05:06:10|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|0
1654059980000|2022-06-01 05:06:20|42780.6|42760.6|42779.5|42759.5|42780.6|42760.6|42779.5|42759.5|2
1654059990000|2022-06-01 05:06:30|42777|42757|42777|42757|42777|42757|42777|42757|2
1654060000000|2022-06-01 05:06:40|42779.5|42759.5|42782|42762|42782|42762|42777|42757|3
1654060010000|2022-06-01 05:06:50|42781|42761|42779.5|42759.5|42781|42761|42777|42757|0
1654060020000|2022-06-01 05:07:00|42781|42761|42779.5|42759.5|42782|42762|42779.5|42759.5|0
1654060030000|2022-06-01 05:07:10|42781|42761|42782|42762|42782|42762|42780.6|42760.6|1
1654060040000|2022-06-01 05:07:20|42777|42757|42774.5|42754.5|42777|42757|42774.5|42754.5|5
1654060050000|2022-06-01 05:07:30|42770.6|42750.6|42769.5|42749.5|42770.6|42750.6|42769.5|42749.5|1
1654060060000|2022-06-01 05:07:40|42768.5|42748.5|42767|42747|42768.5|42748.5|42767|42747|0
1654060070000|2022-06-01 05:07:50|42768.1|42748.1|42767|42747|42768.1|42748.1|42767|42747|2
1654060080000|2022-06-01 05:08:00|42766|42746|42762|42742|42766|42746|42762|42742|1
1654060100000|2022-06-01 05:08:20|||||||||1
1654060110000|2022-06-01 05:08:30|42760.6|42740.6|42754.5|42734.5|42760.6|42740.6|42754.5|42734.5|1
1654060120000|2022-06-01 05:08:40|42753.5|42733.5|42747|42727|42756|42736|42747|42727|7
1654060130000|2022-06-01 05:08:50|42742|42722|42742|42722|42742|42722|42739.5|42719.5|1
1654060140000|2022-06-01 05:09:00|42743.1|42723.1|42742|42722|42743.5|42723.5|42742|42722|0
1654060150000|2022-06-01 05:09:10|42743.1|42723.1|42747|42727|42747|42727|42743.1|42723.1|1
1654060160000|2022-06-01 05:09:20|42746|42726|42744.5|42724.5|42746|42726|42744.5|42724.5|0
1654060170000|2022-06-01 05:09:30|42745.6|42725.6|42747|42727|42747|42727|42745.6|42725.6|0
1654060180000|2022-06-01 05:09:40|42746|42726|42744.5|42724.5|42746|42726|42744.5|42724.5|0
1654060200000|2022-06-01 05:10:00|42747|42727|42755.6|42735.6|42756.6|42736.6|42747|42727|5
1654060210000|2022-06-01 05:10:10|42757|42737|42753.1|42733.1|42757|42737|42753.1|42733.1|2
1654060220000|2022-06-01 05:10:20|42752|42732|42747|42727|42752|42732|42747|42727|2
1654060240000|2022-06-01 05:10:40|42742|42722|42742|42722|42742|42722|42742|42722|0
1654060250000|2022-06-01 05:10:50|42743.1|42723.1|42744.5|42724.5|42744.5|42724.5|42743.1|42723.1|1
1654060260000|2022-06-01 05:11:00|42742|42722|42742|42722|42742|42722|42740.6|42720.6|2
1654060270000|2022-06-01 05:11:10|42740.6|42720.6|42732|42712|42740.6|42720.6|42732|42712|10
1654060280000|2022-06-01 05:11:20|42733.1|42713.1|42734.5|42714.5|42734.5|42714.5|42733.1|42713.1|0
1654060290000|2022-06-01 05:11:30|42732|42712|42737|42717|42737|42717|42732|42712|2
1654060310000|2022-06-01 05:11:50|42742|42722|42742|42722|42742|42722|42742|42722|7
1654060320000|2022-06-01 05:12:00|42743.1|42723.1|42750.6|42730.6|42750.6|42730.6|42743.1|42723.1|1
1654060330000|2022-06-01 05:12:10|42752|42732|42751|42731|42752|42732|42751|42731|0
1654060340000|2022-06-01 05:12:20|42749.5|42729.5|42747|42727|42749.5|42729.5|42744.5|42724.5|7
1654060350000|2022-06-01 05:12:30|42745.6|42725.6|42742|42722|42745.6|42725.6|42742|42722|4
1654060360000|2022-06-01 05:12:40|42740.6|42720.6|42737|42717|42740.6|42720.6|42737|42717|2
1654060420000|2022-06-01 05:13:40|42736|42716|42732|42712|42736|42716|42732|42712|5
1654060430000|2022-06-01 05:13:50|42729.5|42709.5|42729.5|42709.5|42729.5|42709.5|42729.5|42709.5|0
1654060440000|2022-06-01 05:14:00|42732|42712|42730|42710|42732|42712|42730|42710|1
1654060450000|2022-06-01 05:14:10|42727|42707|42732|42712|42732|42712|42727|42707|0
1654060460000|2022-06-01 05:14:20|42728.1|42708.1|42729.5|42709.5|42732|42712|42728.1|42708.1|4
1654060470000|2022-06-01 05:14:30|42732|42712|42732|42712|42733.1|42713.1|42729.5|42709.5|1
1654060480000|2022-06-01 05:14:40|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|5
1654060490000|2022-06-01 05:14:50|42735.6|42715.6|42740.6|42720.6|42740.6|42720.6|42735.6|42715.6|5
1654060500000|2022-06-01 05:15:00|42738.1|42718.1|42747|42727|42752|42732|42738.1|42718.1|2
1654060530000|2022-06-01 05:15:30|42746|42726|42744.5|42724.5|42747|42727|42744.5|42724.5|0
1654060540000|2022-06-01 05:15:40|42747|42727|42747|42727|42747|42727|42747|42727|0
1654060550000|2022-06-01 05:15:50|42744.5|42724.5|42747|42727|42747|42727|42744.5|42724.5|1
1654060560000|2022-06-01 05:16:00|42746|42726|42742|42722|42747|42727|42742|42722|6
1654060570000|2022-06-01 05:16:10|42743.1|42723.1|42742|42722|42743.5|42723.5|42742|42722|0
1654060580000|2022-06-01 05:16:20|42744.5|42724.5|42747|42727|42747|42727|42744.5|42724.5|0
1654060600000|2022-06-01 05:16:40|42744.5|42724.5|42744.5|42724.5|42744.5|42724.5|42744.5|42724.5|0
1654060610000|2022-06-01 05:16:50|42742|42722|42742|42722|42742|42722|42742|42722|1
1654060620000|2022-06-01 05:17:00|||||||||1
1654060640000|2022-06-01 05:17:20|42741|42721|42739.5|42719.5|42742|42722|42739.5|42719.5|0
1654060660000|2022-06-01 05:17:40|42742|42722|42742|42722|42742|42722|42742|42722|2
1654060680000|2022-06-01 05:18:00|42743.5|42723.5|42739.5|42719.5|42743.5|42723.5|42739.5|42719.5|6
1654060690000|2022-06-01 05:18:10|42742|42722|42745.6|42725.6|42745.6|42725.6|42742|42722|3
1654060700000|2022-06-01 05:18:20|42747|42727|42747|42727|42747|42727|42747|42727|0
1654060710000|2022-06-01 05:18:30|||||||||3
1654060720000|2022-06-01 05:18:40|42746|42726|42747|42727|42747|42727|42743.5|42723.5|11
1654060730000|2022-06-01 05:18:50|42749.5|42729.5|42744.5|42724.5|42749.5|42729.5|42744.5|42724.5|2
1654060740000|2022-06-01 05:19:00|42745.6|42725.6|42747|42727|42747|42727|42742|42722|1
1654060760000|2022-06-01 05:19:20|42748.1|42728.1|42749.5|42729.5|42749.5|42729.5|42748.1|42728.1|2
1654060770000|2022-06-01 05:19:30|42750.6|42730.6|42753.5|42733.5|42753.5|42733.5|42750.6|42730.6|1
1654060780000|2022-06-01 05:19:40|42752|42732|42747|42727|42752|42732|42747|42727|3
1654060790000|2022-06-01 05:19:50|42745.6|42725.6|42750.6|42730.6|42750.6|42730.6|42745.6|42725.6|3
1654060800000|2022-06-01 05:20:00|42748.1|42728.1|42748.1|42728.1|42748.1|42728.1|42748.1|42728.1|1
1654060810000|2022-06-01 05:20:10|42749.1|42729.1|42750.6|42730.6|42750.6|42730.6|42749.1|42729.1|3
1654060820000|2022-06-01 05:20:20|42751.6|42731.6|42753.1|42733.1|42753.1|42733.1|42751.6|42731.6|0
1654060830000|2022-06-01 05:20:30|42750.6|42730.6|42751.6|42731.6|42752|42732|42750.6|42730.6|3
1654060850000|2022-06-01 05:20:50|42750.6|42730.6|42750.6|42730.6|42754.1|42734.1|42750.6|42730.6|0
1654060860000|2022-06-01 05:21:00|42751.6|42731.6|42750.6|42730.6|42751.6|42731.6|42750.6|42730.6|1
1654060870000|2022-06-01 05:21:10|42751|42731|42752|42732|42753.1|42733.1|42748.1|42728.1|8
1654060880000|2022-06-01 05:21:20|42749.5|42729.5|42747|42727|42751|42731|42747|42727|0
1654060890000|2022-06-01 05:21:30|42748.1|42728.1|42750.6|42730.6|42750.6|42730.6|42748.1|42728.1|0
1654060900000|2022-06-01 05:21:40|42749.5|42729.5|42749.5|42729.5|42749.5|42729.5|42749.5|42729.5|0
1654060910000|2022-06-01 05:21:50|42752|42732|42752|42732|42752|42732|42752|42732|0
1654060920000|2022-06-01 05:22:00|42751|42731|42749.5|42729.5|42751|42731|42749.5|42729.5|0
1654060940000|2022-06-01 05:22:20|42752|42732|42749.5|42729.5|42752|42732|42749.5|42729.5|0
1654060970000|2022-06-01 05:22:50|42752|42732|42752|42732|42752|42732|42752|42732|1
1654060980000|2022-06-01 05:23:00|42751|42731|42747|42727|42751|42731|42747|42727|7
1654061000000|2022-06-01 05:23:20|||||||||1
1654061010000|2022-06-01 05:23:30|42746|42726|42744.5|42724.5|42746|42726|42744.5|42724.5|1
1654061030000|2022-06-01 05:23:50|42742|42722|42739.5|42719.5|42742|42722|42739.5|42719.5|2
1654061050000|2022-06-01 05:24:10|42737|42717|42737|42717|42739.5|42719.5|42737|42717|1
1654061080000|2022-06-01 05:24:40|42740.6|42720.6|42742|42722|42743.1|42723.1|42740.6|42720.6|5
1654061090000|2022-06-01 05:24:50|42744.5|42724.5|42744.5|42724.5|42744.5|42724.5|42744.5|42724.5|0
1654061100000|2022-06-01 05:25:00|42747|42727|42747|42727|42747|42727|42747|42727|1
1654061110000|2022-06-01 05:25:10|||||||||2
1654061130000|2022-06-01 05:25:30|42749.1|42729.1|42754.5|42734.5|42754.5|42734.5|42749.1|42729.1|5
1654061140000|2022-06-01 05:25:40|42756|42736|42754.5|42734.5|42756|42736|42754.5|42734.5|0
1654061150000|2022-06-01 05:25:50|42756|42736|42756|42736|42758.5|42738.5|42756|42736|0
1654061160000|2022-06-01 05:26:00|42754.5|42734.5|42756|42736|42756|42736|42754.5|42734.5|0
1654061170000|2022-06-01 05:26:10|42754.5|42734.5|42756|42736|42756|42736|42754.5|42734.5|0
1654061180000|2022-06-01 05:26:20|42754.5|42734.5|42756|42736|42756|42736|42754.5|42734.5|0
1654061190000|2022-06-01 05:26:30|42754.5|42734.5|42754.5|42734.5|42754.5|42734.5|42754.5|42734.5|0
1654061200000|2022-06-01 05:26:40|42755.6|42735.6|42754.5|42734.5|42757|42737|42754.5|42734.5|0
1654061210000|2022-06-01 05:26:50|42757|42737|42759.5|42739.5|42759.5|42739.5|42757|42737|5
1654061220000|2022-06-01 05:27:00|42766|42746|42767|42747|42767|42747|42766|42746|4
1654061230000|2022-06-01 05:27:10|42769.5|42749.5|42771|42751|42771|42751|42769.5|42749.5|2
1654061240000|2022-06-01 05:27:20|42772|42752|42782|42762|42782|42762|42772|42752|6
1654061250000|2022-06-01 05:27:30|42783.1|42763.1|42784.5|42764.5|42784.5|42764.5|42783.1|42763.1|0
1654061260000|2022-06-01 05:27:40|||||||||1
1654061270000|2022-06-01 05:27:50|42789.5|42769.5|42794.1|42774.1|42795.6|42775.6|42789.5|42769.5|4
1654061280000|2022-06-01 05:28:00|42795.6|42775.6|42795.6|42775.6|42797|42777|42795.6|42775.6|0
1654061290000|2022-06-01 05:28:10|42792|42772|42792|42772|42792|42772|42792|42772|1
1654061300000|2022-06-01 05:28:20|42793.1|42773.1|42799.5|42779.5|42802|42782|42793.1|42773.1|9
1654061310000|2022-06-01 05:28:30|42797|42777|42797|42777|42797|42777|42797|42777|1
1654061320000|2022-06-01 05:28:40|42799.5|42779.5|42802|42782|42802|42782|42799.5|42779.5|1
1654061330000|2022-06-01 05:28:50|42799.5|42779.5|42799.5|42779.5|42799.5|42779.5|42799.5|42779.5|1
1654061340000|2022-06-01 05:29:00|42800.6|42780.6|42802|42782|42804.5|42784.5|42800.6|42780.6|8
1654061370000|2022-06-01 05:29:30|42804.5|42784.5|42807|42787|42807|42787|42804.5|42784.5|3
1654061380000|2022-06-01 05:29:40|42809.5|42789.5|42799.5|42779.5|42809.5|42789.5|42799.5|42779.5|4
1654061390000|2022-06-01 05:29:50|42798.5|42778.5|42797|42777|42798.5|42778.5|42797|42777|1
1654061400000|2022-06-01 05:30:00|42793.1|42773.1|42797|42777|42800.6|42780.6|42789.5|42769.5|27
1654061410000|2022-06-01 05:30:10|42794.5|42774.5|42777|42757|42794.5|42774.5|42774.5|42754.5|17
1654061420000|2022-06-01 05:30:20|42776|42756|42778.5|42758.5|42789.5|42769.5|42774.5|42754.5|22
1654061430000|2022-06-01 05:30:30|42777.5|42757.5|42776|42756|42777.5|42757.5|42776|42756|0
1654061440000|2022-06-01 05:30:40|42775|42755|42772|42752|42776|42756|42764.5|42744.5|14
1654061450000|2022-06-01 05:30:50|42769.5|42749.5|42759.5|42739.5|42772|42752|42758.5|42738.5|5
1654061460000|2022-06-01 05:31:00|42758.5|42738.5|42759.5|42739.5|42762|42742|42754.5|42734.5|10
1654061470000|2022-06-01 05:31:10|42757|42737|42747|42727|42757|42737|42747|42727|7
1654061480000|2022-06-01 05:31:20|42748.1|42728.1|42752|42732|42754.5|42734.5|42748.1|42728.1|16
1654061490000|2022-06-01 05:31:30|42749.5|42729.5|42749.5|42729.5|42749.5|42729.5|42748.1|42728.1|2
1654061500000|2022-06-01 05:31:40|42750.6|42730.6|42758.5|42738.5|42762|42742|42750.6|42730.6|3
1654061510000|2022-06-01 05:31:50|42757|42737|42742|42722|42757|42737|42742|42722|4
1654061520000|2022-06-01 05:32:00|42745|42725|42738.5|42718.5|42745|42725|42738.5|42718.5|8
1654061530000|2022-06-01 05:32:10|42739.5|42719.5|42759.5|42739.5|42759.5|42739.5|42739.5|42719.5|8
1654061540000|2022-06-01 05:32:20|42757|42737|42746|42726|42757|42737|42746|42726|5
1654061550000|2022-06-01 05:32:30|42745|42725|42730.6|42710.6|42745|42725|42730.6|42710.6|4
1654061560000|2022-06-01 05:32:40|42732|42712|42732|42712|42732|42712|42732|42712|2
1654061570000|2022-06-01 05:32:50|42736|42716|42727|42707|42736|42716|42727|42707|3
1654061580000|2022-06-01 05:33:00|42728.1|42708.1|42724.5|42704.5|42728.1|42708.1|42717|42697|8
1654061590000|2022-06-01 05:33:10|42728.5|42708.5|42732|42712|42732|42712|42727|42707|6
1654061600000|2022-06-01 05:33:20|42734.1|42714.1|42737|42717|42737|42717|42734.1|42714.1|1
1654061610000|2022-06-01 05:33:30|42734.5|42714.5|42719.5|42699.5|42734.5|42714.5|42718.1|42698.1|13
1654061620000|2022-06-01 05:33:40|42719.1|42699.1|42723.1|42703.1|42723.1|42703.1|42718.1|42698.1|3
1654061630000|2022-06-01 05:33:50|42727|42707|42727|42707|42727|42707|42727|42707|6
1654061640000|2022-06-01 05:34:00|42726|42706|42722|42702|42727|42707|42719.5|42699.5|14
1654061650000|2022-06-01 05:34:10|42719.5|42699.5|42722|42702|42722|42702|42719.5|42699.5|1
1654061660000|2022-06-01 05:34:20|||||||||2
1654061670000|2022-06-01 05:34:30|42717|42697|42713.1|42693.1|42717|42697|42713.1|42693.1|0
1654061680000|2022-06-01 05:34:40|42711.6|42691.6|42707|42687|42713.1|42693.1|42707|42687|5
1654061690000|2022-06-01 05:34:50|42709.5|42689.5|42703.5|42683.5|42709.5|42689.5|42702|42682|6
1654061700000|2022-06-01 05:35:00|42702|42682|42692|42672|42702|42682|42692|42672|14
1654061710000|2022-06-01 05:35:10|42697|42677|42697|42677|42699.5|42679.5|42697|42677|2
1654061720000|2022-06-01 05:35:20|42699.5|42679.5|42699.5|42679.5|42699.5|42679.5|42699.5|42679.5|1
1654061730000|2022-06-01 05:35:30|42703.1|42683.1|42699.5|42679.5|42704.5|42684.5|42699.5|42679.5|3
1654061740000|2022-06-01 05:35:40|42699.6|42679.6|42697.1|42677.1|42699.6|42679.6|42697.1|42677.1|1
1654061750000|2022-06-01 05:35:50|42699.6|42679.6|42694.6|42674.6|42703.1|42683.1|42694.6|42674.6|11
1654061760000|2022-06-01 05:36:00|42697.1|42677.1|42692.1|42672.1|42697.1|42677.1|42687.1|42667.1|38
1654061770000|2022-06-01 05:36:10|42693.1|42673.1|42694.6|42674.6|42701|42681|42693.1|42673.1|11
1654061780000|2022-06-01 05:36:20|42692.1|42672.1|42687.1|42667.1|42692.1|42672.1|42687.1|42667.1|7
1654061790000|2022-06-01 05:36:30|42686|42666|42682.1|42662.1|42687.1|42667.1|42682.1|42662.1|6
1654061800000|2022-06-01 05:36:40|42681|42661|42674.6|42654.6|42682.1|42662.1|42673.5|42653.5|27
1654061810000|2022-06-01 05:36:50|42673.5|42653.5|42674.6|42654.6|42677.1|42657.1|42672.1|42652.1|4
1654061820000|2022-06-01 05:37:00|42676|42656|42674.6|42654.6|42677.1|42657.1|42671|42651|15
1654061830000|2022-06-01 05:37:10|42677.1|42657.1|42682.1|42662.1|42683.5|42663.5|42677.1|42657.1|6
1654061840000|2022-06-01 05:37:20|42681|42661|42683.5|42663.5|42683.5|42663.5|42679.6|42659.6|4
1654061850000|2022-06-01 05:37:30|42682.1|42662.1|42672.1|42652.1|42683.5|42663.5|42672.1|42652.1|8
1654061860000|2022-06-01 05:37:40|42669.6|42649.6|42659.6|42639.6|42669.6|42649.6|42659.6|42639.6|7
1654061870000|2022-06-01 05:37:50|42662.1|42642.1|42662.1|42642.1|42663.1|42643.1|42662.1|42642.1|7
1654061880000|2022-06-01 05:38:00|42663.1|42643.1|42672.1|42652.1|42672.1|42652.1|42663.1|42643.1|6
1654061890000|2022-06-01 05:38:10|42674.6|42654.6|42664.6|42644.6|42674.6|42654.6|42664.6|42644.6|7
1654061900000|2022-06-01 05:38:20|42663.5|42643.5|42667.1|42647.1|42669.6|42649.6|42662.1|42642.1|7
1654061920000|2022-06-01 05:38:40|42664.6|42644.6|42662.1|42642.1|42667.1|42647.1|42662.1|42642.1|5
1654061930000|2022-06-01 05:38:50|42663.5|42643.5|42662.1|42642.1|42663.5|42643.5|42662.1|42642.1|7
1654061940000|2022-06-01 05:39:00|42667.1|42647.1|42669.6|42649.6|42669.6|42649.6|42667.1|42647.1|8
1654061950000|2022-06-01 05:39:10|42675.6|42655.6|42684.6|42664.6|42687.1|42667.1|42675.6|42655.6|2
1654061960000|2022-06-01 05:39:20|42687.1|42667.1|42687.1|42667.1|42687.1|42667.1|42682.1|42662.1|3
1654061970000|2022-06-01 05:39:30|42684.6|42664.6|42682.1|42662.1|42687.1|42667.1|42680|42660|6
1654061980000|2022-06-01 05:39:40|42683.1|42663.1|42684.6|42664.6|42684.6|42664.6|42683.1|42663.1|6
1654061990000|2022-06-01 05:39:50|42685.6|42665.6|42688.5|42668.5|42690|42670|42685.6|42665.6|4
1654062000000|2022-06-01 05:40:00|42689.6|42669.6|42700.6|42680.6|42700.6|42680.6|42687.1|42667.1|9
1654062010000|2022-06-01 05:40:10|42702.1|42682.1|42699.6|42679.6|42702.1|42682.1|42699.6|42679.6|2
1654062020000|2022-06-01 05:40:20|42702.1|42682.1|42702.1|42682.1|42704.6|42684.6|42700.6|42680.6|2
1654062030000|2022-06-01 05:40:30|42699.6|42679.6|42699.6|42679.6|42699.6|42679.6|42698.1|42678.1|3
1654062040000|2022-06-01 05:40:40|42700.6|42680.6|42702.1|42682.1|42702.1|42682.1|42700.6|42680.6|1
1654062060000|2022-06-01 05:41:00|42699.6|42679.6|42704.6|42684.6|42704.6|42684.6|42699.6|42679.6|3
1654062080000|2022-06-01 05:41:20|42705.6|42685.6|42713.1|42693.1|42713.1|42693.1|42705.6|42685.6|4
1654062090000|2022-06-01 05:41:30|42710.6|42690.6|42712.1|42692.1|42712.1|42692.1|42710.6|42690.6|0
1654062100000|2022-06-01 05:41:40|42713.1|42693.1|42713.1|42693.1|42715.6|42695.6|42713.1|42693.1|6
1654062110000|2022-06-01 05:41:50|42712.1|42692.1|42714.6|42694.6|42715.6|42695.6|42712.1|42692.1|1
1654062120000|2022-06-01 05:42:00|42713.5|42693.5|42719.6|42699.6|42719.6|42699.6|42712.1|42692.1|6
1654062130000|2022-06-01 05:42:10|42720|42700|42719.6|42699.6|42720|42700|42717.1|42697.1|0
1654062140000|2022-06-01 05:42:20|42722.1|42702.1|42722.1|42702.1|42722.1|42702.1|42722.1|42702.1|5
1654062150000|2022-06-01 05:42:30|42719.6|42699.6|42722.1|42702.1|42722.1|42702.1|42719.6|42699.6|0
1654062160000|2022-06-01 05:42:40|42724.6|42704.6|42722.1|42702.1|42724.6|42704.6|42722.1|42702.1|2
1654062180000|2022-06-01 05:43:00|42719.6|42699.6|42728.5|42708.5|42728.5|42708.5|42719.6|42699.6|4
1654062190000|2022-06-01 05:43:10|42727.1|42707.1|42727.1|42707.1|42729.6|42709.6|42727.1|42707.1|1
1654062200000|2022-06-01 05:43:20|42722.1|42702.1|42722.1|42702.1|42722.1|42702.1|42722.1|42702.1|1
1654062210000|2022-06-01 05:43:30|42724.6|42704.6|42724.6|42704.6|42724.6|42704.6|42724.6|42704.6|3
1654062220000|2022-06-01 05:43:40|42726|42706|42726|42706|42726|42706|42726|42706|2
1654062230000|2022-06-01 05:43:50|42728.5|42708.5|42742.1|42722.1|42742.1|42722.1|42728.5|42708.5|3
1654062240000|2022-06-01 05:44:00|||||||||1
1654062250000|2022-06-01 05:44:10|||||||||1
1654062260000|2022-06-01 05:44:20|42741|42721|42742.1|42722.1|42742.1|42722.1|42739.6|42719.6|1
1654062270000|2022-06-01 05:44:30|42744.6|42724.6|42744.6|42724.6|42744.6|42724.6|42742.1|42722.1|0
1654062280000|2022-06-01 05:44:40|42742.1|42722.1|42742.1|42722.1|42742.1|42722.1|42742.1|42722.1|0
1654062290000|2022-06-01 05:44:50|42743.5|42723.5|42742.1|42722.1|42744.6|42724.6|42742.1|42722.1|0
1654062300000|2022-06-01 05:45:00|42740.6|42720.6|42752.1|42732.1|42752.1|42732.1|42740.6|42720.6|6
1654062310000|2022-06-01 05:45:10|42754.6|42734.6|42757.1|42737.1|42757.1|42737.1|42754.6|42734.6|2
1654062320000|2022-06-01 05:45:20|42758.1|42738.1|42762.1|42742.1|42762.1|42742.1|42758.1|42738.1|8
1654062330000|2022-06-01 05:45:30|42761|42741|42759.6|42739.6|42761|42741|42759.6|42739.6|0
1654062340000|2022-06-01 05:45:40|42758.5|42738.5|42754.6|42734.6|42758.5|42738.5|42754.6|42734.6|2
1654062350000|2022-06-01 05:45:50|42755.6|42735.6|42759.6|42739.6|42759.6|42739.6|42755.6|42735.6|1
1654062360000|2022-06-01 05:46:00|42757.1|42737.1|42754.6|42734.6|42757.1|42737.1|42752.1|42732.1|7
1654062370000|2022-06-01 05:46:10|42753.5|42733.5|42756|42736|42756|42736|42753.5|42733.5|6
1654062380000|2022-06-01 05:46:20|42753.5|42733.5|42756|42736|42757.1|42737.1|42750.6|42730.6|7
1654062390000|2022-06-01 05:46:30|42754.6|42734.6|42749.6|42729.6|42754.6|42734.6|42749.6|42729.6|0
1654062400000|2022-06-01 05:46:40|42747.1|42727.1|42747.1|42727.1|42747.1|42727.1|42747.1|42727.1|0
1654062410000|2022-06-01 05:46:50|42746|42726|42744.6|42724.6|42746|42726|42744.6|42724.6|0
1654062420000|2022-06-01 05:47:00|42739.6|42719.6|42727.1|42707.1|42739.6|42719.6|42727.1|42707.1|9
1654062430000|2022-06-01 05:47:10|42724.6|42704.6|42722.1|42702.1|42724.6|42704.6|42722.1|42702.1|2
1654062440000|2022-06-01 05:47:20|42719.6|42699.6|42708.5|42688.5|42719.6|42699.6|42708.5|42688.5|6
1654062450000|2022-06-01 05:47:30|42707.1|42687.1|42700|42680|42707.1|42687.1|42700|42680|9
1654062460000|2022-06-01 05:47:40|42698.5|42678.5|42692.1|42672.1|42698.5|42678.5|42692.1|42672.1|4
1654062470000|2022-06-01 05:47:50|42690|42670|42686|42666|42690|42670|42686|42666|2
1654062480000|2022-06-01 05:48:00|42684.6|42664.6|42682.1|42662.1|42685|42665|42682.1|42662.1|7
1654062490000|2022-06-01 05:48:10|42684.6|42664.6|42689.6|42669.6|42689.6|42669.6|42684.6|42664.6|4
1654062500000|2022-06-01 05:48:20|42692.1|42672.1|42693.1|42673.1|42693.1|42673.1|42692.1|42672.1|1
1654062510000|2022-06-01 05:48:30|42694.6|42674.6|42694.6|42674.6|42697.1|42677.1|42692.1|42672.1|8
1654062530000|2022-06-01 05:48:50|42695.6|42675.6|42697.1|42677.1|42699.6|42679.6|42695.6|42675.6|3
1654062540000|2022-06-01 05:49:00|42698.1|42678.1|42692.1|42672.1|42702.1|42682.1|42692.1|42672.1|3
1654062550000|2022-06-01 05:49:10|42689.6|42669.6|42687.1|42667.1|42689.6|42669.6|42687.1|42667.1|0
1654062560000|2022-06-01 05:49:20|42688.1|42668.1|42689.6|42669.6|42689.6|42669.6|42687.1|42667.1|1
1654062570000|2022-06-01 05:49:30|42693.1|42673.1|42699.6|42679.6|42699.6|42679.6|42693.1|42673.1|3
1654062580000|2022-06-01 05:49:40|42702.1|42682.1|42702.1|42682.1|42702.1|42682.1|42702.1|42682.1|1
1654062590000|2022-06-01 05:49:50|42704.6|42684.6|42702.1|42682.1|42704.6|42684.6|42702.1|42682.1|1
1654062600000|2022-06-01 05:50:00|42699.6|42679.6|42702.1|42682.1|42702.1|42682.1|42699.6|42679.6|2
1654062610000|2022-06-01 05:50:10|42703.1|42683.1|42707.1|42687.1|42707.1|42687.1|42702.1|42682.1|0
1654062620000|2022-06-01 05:50:20|42704.6|42684.6|42704.6|42684.6|42704.6|42684.6|42704.6|42684.6|0
1654062630000|2022-06-01 05:50:30|42707.1|42687.1|42704.6|42684.6|42707.1|42687.1|42704.6|42684.6|0
1654062640000|2022-06-01 05:50:40|42705.6|42685.6|42697.1|42677.1|42705.6|42685.6|42697.1|42677.1|2
1654062650000|2022-06-01 05:50:50|42700.6|42680.6|42702.1|42682.1|42702.1|42682.1|42700.6|42680.6|4
1654062660000|2022-06-01 05:51:00|42704.6|42684.6|42706|42686|42707.5|42687.5|42704.6|42684.6|9
1654062670000|2022-06-01 05:51:10|42707.1|42687.1|42709.6|42689.6|42709.6|42689.6|42704.6|42684.6|2
1654062680000|2022-06-01 05:51:20|42712.1|42692.1|42724.6|42704.6|42724.6|42704.6|42712.1|42692.1|9
1654062690000|2022-06-01 05:51:30|42727.1|42707.1|42727.1|42707.1|42727.1|42707.1|42724.6|42704.6|0
1654062700000|2022-06-01 05:51:40|42726|42706|42724.6|42704.6|42726|42706|42724.6|42704.6|1
1654062710000|2022-06-01 05:51:50|42729.1|42709.1|42729.1|42709.1|42729.1|42709.1|42729.1|42709.1|2
1654062720000|2022-06-01 05:52:00|42734.6|42714.6|42742.1|42722.1|42742.1|42722.1|42734.6|42714.6|4
1654062730000|2022-06-01 05:52:10|42741|42721|42742.1|42722.1|42742.1|42722.1|42738.5|42718.5|1
1654062740000|2022-06-01 05:52:20|42746|42726|42747.1|42727.1|42747.1|42727.1|42744.6|42724.6|5
1654062760000|2022-06-01 05:52:40|42744.6|42724.6|42739.6|42719.6|42744.6|42724.6|42739.6|42719.6|4
1654062790000|2022-06-01 05:53:10|42742.1|42722.1|42750.6|42730.6|42750.6|42730.6|42742.1|42722.1|3
1654062800000|2022-06-01 05:53:20|42749.6|42729.6|42746|42726|42749.6|42729.6|42744.6|42724.6|2
1654062810000|2022-06-01 05:53:30|42744.6|42724.6|42743.1|42723.1|42747.1|42727.1|42743.1|42723.1|1
1654062820000|2022-06-01 05:53:40|42744.6|42724.6|42747.1|42727.1|42747.1|42727.1|42744.6|42724.6|1
1654062830000|2022-06-01 05:53:50|42744.6|42724.6|42739.6|42719.6|42747.1|42727.1|42739.6|42719.6|1
1654062840000|2022-06-01 05:54:00|42737.1|42717.1|42733.5|42713.5|42737.1|42717.1|42733.5|42713.5|2
1654062850000|2022-06-01 05:54:10|42737.1|42717.1|42737.1|42717.1|42737.1|42717.1|42737.1|42717.1|0
1654062860000|2022-06-01 05:54:20|42738.1|42718.1|42744.6|42724.6|42744.6|42724.6|42738.1|42718.1|4
1654062870000|2022-06-01 05:54:30|42742.1|42722.1|42747.1|42727.1|42747.1|42727.1|42742.1|42722.1|1
1654062880000|2022-06-01 05:54:40|42746|42726|42747.1|42727.1|42747.1|42727.1|42744.6|42724.6|0
1654062890000|2022-06-01 05:54:50|42749.6|42729.6|42749.6|42729.6|42749.6|42729.6|42749.6|42729.6|3
1654062900000|2022-06-01 05:55:00|42752.1|42732.1|42757.1|42737.1|42762.1|42742.1|42752.1|42732.1|8
1654062910000|2022-06-01 05:55:10|42758.5|42738.5|42759.6|42739.6|42759.6|42739.6|42757.1|42737.1|2
1654062920000|2022-06-01 05:55:20|42758.5|42738.5|42759.6|42739.6|42759.6|42739.6|42758.5|42738.5|1
1654062930000|2022-06-01 05:55:30|42758.5|42738.5|42757.1|42737.1|42759.6|42739.6|42757.1|42737.1|4
1654062940000|2022-06-01 05:55:40|42754.6|42734.6|42752.1|42732.1|42754.6|42734.6|42752.1|42732.1|0
1654062950000|2022-06-01 05:55:50|42749.6|42729.6|42749.6|42729.6|42749.6|42729.6|42749.6|42729.6|0
1654062960000|2022-06-01 05:56:00|42747.1|42727.1|42747.1|42727.1|42747.1|42727.1|42747.1|42727.1|0
1654062970000|2022-06-01 05:56:10|||||||||2
1654062980000|2022-06-01 05:56:20|42744.6|42724.6|42747.1|42727.1|42748.5|42728.5|42744.6|42724.6|3
1654062990000|2022-06-01 05:56:30|42744.6|42724.6|42742.1|42722.1|42745.6|42725.6|42742.1|42722.1|0
1654063010000|2022-06-01 05:56:50|42741|42721|42739.6|42719.6|42741|42721|42738.1|42718.1|0
1654063020000|2022-06-01 05:57:00|42737.1|42717.1|42732.1|42712.1|42737.1|42717.1|42732.1|42712.1|0
1654063030000|2022-06-01 05:57:10|42731|42711|42719.6|42699.6|42731|42711|42717.1|42697.1|4
1654063040000|2022-06-01 05:57:20|||||||||3
1654063060000|2022-06-01 05:57:40|42722.1|42702.1|42722.1|42702.1|42722.1|42702.1|42722.1|42702.1|1
1654063070000|2022-06-01 05:57:50|42723.1|42703.1|42727.1|42707.1|42727.1|42707.1|42722.1|42702.1|4
1654063100000|2022-06-01 05:58:20|42729.6|42709.6|42724.6|42704.6|42729.6|42709.6|42724.6|42704.6|4
1654063110000|2022-06-01 05:58:30|42722.1|42702.1|42714.6|42694.6|42722.1|42702.1|42712.1|42692.1|11
1654063120000|2022-06-01 05:58:40|42716|42696|42715.6|42695.6|42718.1|42698.1|42715.6|42695.6|4
1654063130000|2022-06-01 05:58:50|42717.1|42697.1|42718.1|42698.1|42718.1|42698.1|42717.1|42697.1|3
1654063140000|2022-06-01 05:59:00|42717.1|42697.1|42717.1|42697.1|42717.1|42697.1|42717.1|42697.1|0
1654063150000|2022-06-01 05:59:10|42718.5|42698.5|42727.1|42707.1|42727.1|42707.1|42718.5|42698.5|9
1654063160000|2022-06-01 05:59:20|42724.6|42704.6|42727.1|42707.1|42727.1|42707.1|42724.6|42704.6|0
1654063170000|2022-06-01 05:59:30|42729.6|42709.6|42731|42711|42732.5|42712.5|42729.6|42709.6|2
1654063180000|2022-06-01 05:59:40|42732.5|42712.5|42738.5|42718.5|42739.6|42719.6|42731|42711|6
1654063190000|2022-06-01 05:59:50|42737.1|42717.1|42734.6|42714.6|42737.1|42717.1|42734.6|42714.6|2
1654063200000|2022-06-01 06:00:00|42733.5|42713.5|42722.1|42702.1|42733.5|42713.5|42718.1|42698.1|12
1654063210000|2022-06-01 06:00:10|42724.6|42704.6|42727.1|42707.1|42727.1|42707.1|42724.6|42704.6|8
1654063220000|2022-06-01 06:00:20|42722.1|42702.1|42724.6|42704.6|42724.6|42704.6|42722.1|42702.1|6
1654063230000|2022-06-01 06:00:30|||||||||1
1654063240000|2022-06-01 06:00:40|42722.1|42702.1|42722.1|42702.1|42722.1|42702.1|42722.1|42702.1|0
1654063250000|2022-06-01 06:00:50|42719.6|42699.6|42709.6|42689.6|42719.6|42699.6|42709.6|42689.6|11
1654063260000|2022-06-01 06:01:00|||||||||2
1654063270000|2022-06-01 06:01:10|42711|42691|42709.6|42689.6|42711|42691|42709.6|42689.6|6
1654063280000|2022-06-01 06:01:20|42707.1|42687.1|42704.6|42684.6|42707.1|42687.1|42704.6|42684.6|16
1654063290000|2022-06-01 06:01:30|||||||||1
1654063300000|2022-06-01 06:01:40|42702.1|42682.1|42707.1|42687.1|42707.1|42687.1|42702.1|42682.1|5
1654063310000|2022-06-01 06:01:50|42708.1|42688.1|42709.6|42689.6|42709.6|42689.6|42708.1|42688.1|2
1654063320000|2022-06-01 06:02:00|42717.1|42697.1|42716|42696|42717.1|42697.1|42716|42696|4
1654063330000|2022-06-01 06:02:10|42714.6|42694.6|42727.1|42707.1|42727.1|42707.1|42714.6|42694.6|7
1654063340000|2022-06-01 06:02:20|42729.6|42709.6|42727.1|42707.1|42729.6|42709.6|42724.6|42704.6|9
1654063350000|2022-06-01 06:02:30|42724.6|42704.6|42737.1|42717.1|42737.1|42717.1|42724.6|42704.6|10
1654063360000|2022-06-01 06:02:40|42738.1|42718.1|42739.6|42719.6|42739.6|42719.6|42738.1|42718.1|3
1654063370000|2022-06-01 06:02:50|42742.1|42722.1|42742.1|42722.1|42742.1|42722.1|42742.1|42722.1|2
1654063380000|2022-06-01 06:03:00|||||||||3
1654063400000|2022-06-01 06:03:20|42739.6|42719.6|42743.1|42723.1|42743.1|42723.1|42739.6|42719.6|5
1654063410000|2022-06-01 06:03:30|42742.1|42722.1|42739.6|42719.6|42742.1|42722.1|42739.6|42719.6|4
1654063420000|2022-06-01 06:03:40|42738.5|42718.5|42737.1|42717.1|42738.5|42718.5|42737.1|42717.1|2
1654063430000|2022-06-01 06:03:50|42738.1|42718.1|42739.6|42719.6|42739.6|42719.6|42738.1|42718.1|13
1654063440000|2022-06-01 06:04:00|42737.1|42717.1|42737.1|42717.1|42737.1|42717.1|42737.1|42717.1|0
1654063450000|2022-06-01 06:04:10|42738.1|42718.1|42749.6|42729.6|42749.6|42729.6|42737.1|42717.1|7
1654063460000|2022-06-01 06:04:20|42750.6|42730.6|42752.1|42732.1|42752.1|42732.1|42750.6|42730.6|16
1654063480000|2022-06-01 06:04:40|||||||||14
1654063490000|2022-06-01 06:04:50|42754.6|42734.6|42754.6|42734.6|42754.6|42734.6|42754.6|42734.6|0
1654063500000|2022-06-01 06:05:00|42752.1|42732.1|42752.1|42732.1|42753.1|42733.1|42752.1|42732.1|2
1654063520000|2022-06-01 06:05:20|42753.1|42733.1|42754.6|42734.6|42754.6|42734.6|42753.1|42733.1|0
1654063530000|2022-06-01 06:05:30|42765.6|42745.6|42772.1|42752.1|42774.6|42754.6|42765.6|42745.6|5
1654063540000|2022-06-01 06:05:40|42769.6|42749.6|42769.6|42749.6|42769.6|42749.6|42769.6|42749.6|2
1654063550000|2022-06-01 06:05:50|42768.5|42748.5|42767.1|42747.1|42768.5|42748.5|42767.1|42747.1|0
1654063560000|2022-06-01 06:06:00|42769.6|42749.6|42767.1|42747.1|42769.6|42749.6|42767.1|42747.1|2
1654063570000|2022-06-01 06:06:10|42768.1|42748.1|42767.1|42747.1|42769.6|42749.6|42767.1|42747.1|3
1654063580000|2022-06-01 06:06:20|42770.6|42750.6|42772.1|42752.1|42772.1|42752.1|42767.1|42747.1|5
1654063590000|2022-06-01 06:06:30|42773.1|42753.1|42774.6|42754.6|42774.6|42754.6|42773.1|42753.1|5
1654063600000|2022-06-01 06:06:40|42773.5|42753.5|42772.1|42752.1|42773.5|42753.5|42772.1|42752.1|0
1654063610000|2022-06-01 06:06:50|42769.6|42749.6|42769.6|42749.6|42769.6|42749.6|42769.6|42749.6|1
1654063620000|2022-06-01 06:07:00|42768.5|42748.5|42767.1|42747.1|42768.5|42748.5|42767.1|42747.1|0
1654063640000|2022-06-01 06:07:20|42764.6|42744.6|42762.1|42742.1|42764.6|42744.6|42762.1|42742.1|0
1654063650000|2022-06-01 06:07:30|42757.1|42737.1|42757.1|42737.1|42757.1|42737.1|42757.1|42737.1|0
1654063670000|2022-06-01 06:07:50|42754.6|42734.6|42754.6|42734.6|42754.6|42734.6|42754.6|42734.6|0
1654063680000|2022-06-01 06:08:00|42767.1|42747.1|42767.1|42747.1|42769.6|42749.6|42766|42746|8
1654063690000|2022-06-01 06:08:10|42774.6|42754.6|42774.6|42754.6|42775.6|42755.6|42774.6|42754.6|5
1654063700000|2022-06-01 06:08:20|42773.5|42753.5|42772.1|42752.1|42774.6|42754.6|42772.1|42752.1|12
1654063710000|2022-06-01 06:08:30|42773.1|42753.1|42772.1|42752.1|42774.6|42754.6|42772.1|42752.1|1
1654063720000|2022-06-01 06:08:40|42773.1|42753.1|42775.6|42755.6|42775.6|42755.6|42772.1|42752.1|3
1654063740000|2022-06-01 06:09:00|42774.6|42754.6|42782.1|42762.1|42782.1|42762.1|42774.6|42754.6|9
1654063750000|2022-06-01 06:09:10|42783.1|42763.1|42785.6|42765.6|42785.6|42765.6|42783.1|42763.1|1
1654063760000|2022-06-01 06:09:20|42784.6|42764.6|42783.1|42763.1|42784.6|42764.6|42783.1|42763.1|4
1654063770000|2022-06-01 06:09:30|42784.6|42764.6|42784.6|42764.6|42784.6|42764.6|42783.6|42763.6|5
1654063790000|2022-06-01 06:09:50|42787.1|42767.1|42787.1|42767.1|42787.1|42767.1|42787.1|42767.1|1
1654063800000|2022-06-01 06:10:00|42786.1|42766.1|42787.1|42767.1|42787.1|42767.1|42786.1|42766.1|3
1654063810000|2022-06-01 06:10:10|42784.6|42764.6|42789.6|42769.6|42789.6|42769.6|42784.6|42764.6|9
1654063820000|2022-06-01 06:10:20|42790.6|42770.6|42792.1|42772.1|42792.1|42772.1|42790.6|42770.6|1
1654063830000|2022-06-01 06:10:30|42794.6|42774.6|42794.6|42774.6|42794.6|42774.6|42792.1|42772.1|3
1654063840000|2022-06-01 06:10:40|42792.1|42772.1|42803.1|42783.1|42803.1|42783.1|42792.1|42772.1|17
1654063850000|2022-06-01 06:10:50|42804.2|42784.2|42804.2|42784.2|42804.2|42784.2|42803.1|42783.1|0
1654063870000|2022-06-01 06:11:10|42803.1|42783.1|42804.2|42784.2|42804.2|42784.2|42803.1|42783.1|1
1654063880000|2022-06-01 06:11:20|42805.2|42785.2|42805.6|42785.6|42805.6|42785.6|42802.1|42782.1|6
1654063890000|2022-06-01 06:11:30|42804.6|42784.6|42804.6|42784.6|42804.6|42784.6|42799.6|42779.6|5
1654063900000|2022-06-01 06:11:40|42808.1|42788.1|42809.6|42789.6|42809.6|42789.6|42808.1|42788.1|3
1654063910000|2022-06-01 06:11:50|42808.6|42788.6|42806.1|42786.1|42808.6|42788.6|42806.1|42786.1|2
1654063930000|2022-06-01 06:12:10|42807.1|42787.1|42804.6|42784.6|42807.1|42787.1|42804.6|42784.6|0
1654063940000|2022-06-01 06:12:20|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|0
1654063950000|2022-06-01 06:12:30|42802.1|42782.1|42801.1|42781.1|42802.1|42782.1|42801.1|42781.1|1
1654063960000|2022-06-01 06:12:40|42802.1|42782.1|42804.6|42784.6|42804.6|42784.6|42802.1|42782.1|0
1654063980000|2022-06-01 06:13:00|42807.1|42787.1|42807.1|42787.1|42807.1|42787.1|42807.1|42787.1|4
1654063990000|2022-06-01 06:13:10|42809.6|42789.6|42824.6|42804.6|42825.6|42805.6|42809.6|42789.6|6
1654064010000|2022-06-01 06:13:30|||||||||2
1654064020000|2022-06-01 06:13:40|42823.1|42803.1|42824.6|42804.6|42824.6|42804.6|42823.1|42803.1|4
1654064030000|2022-06-01 06:13:50|||||||||2
1654064040000|2022-06-01 06:14:00|42825.6|42805.6|42820.6|42800.6|42825.6|42805.6|42820.6|42800.6|6
1654064050000|2022-06-01 06:14:10|||||||||1
1654064060000|2022-06-01 06:14:20|42819.6|42799.6|42818.6|42798.6|42819.6|42799.6|42818.6|42798.6|1
1654064070000|2022-06-01 06:14:30|42816.1|42796.1|42807.1|42787.1|42816.1|42796.1|42807.1|42787.1|5
1654064080000|2022-06-01 06:14:40|42806.1|42786.1|42804.6|42784.6|42806.1|42786.1|42803.1|42783.1|0
1654064090000|2022-06-01 06:14:50|42807.1|42787.1|42802.1|42782.1|42807.1|42787.1|42802.1|42782.1|0
1654064100000|2022-06-01 06:15:00|42807.1|42787.1|42812.1|42792.1|42813.1|42793.1|42803.1|42783.1|8
1654064110000|2022-06-01 06:15:10|42810.6|42790.6|42807.1|42787.1|42814.6|42794.6|42807.1|42787.1|1
1654064120000|2022-06-01 06:15:20|42804.6|42784.6|42802.1|42782.1|42805.6|42785.6|42802.1|42782.1|0
1654064130000|2022-06-01 06:15:30|42803.1|42783.1|42802.1|42782.1|42807.1|42787.1|42802.1|42782.1|1
1654064140000|2022-06-01 06:15:40|42804.6|42784.6|42803.1|42783.1|42804.6|42784.6|42802.1|42782.1|1
1654064150000|2022-06-01 06:15:50|42804.6|42784.6|42804.6|42784.6|42804.6|42784.6|42802.1|42782.1|0
1654064160000|2022-06-01 06:16:00|42800.6|42780.6|42802.1|42782.1|42802.1|42782.1|42800.6|42780.6|3
1654064170000|2022-06-01 06:16:10|42804.6|42784.6|42802.1|42782.1|42804.6|42784.6|42802.1|42782.1|0
1654064180000|2022-06-01 06:16:20|||||||||1
1654064190000|2022-06-01 06:16:30|42800.6|42780.6|42803.1|42783.1|42803.1|42783.1|42800.6|42780.6|0
1654064200000|2022-06-01 06:16:40|42804.6|42784.6|42807.1|42787.1|42807.1|42787.1|42804.6|42784.6|0
1654064210000|2022-06-01 06:16:50|42804.6|42784.6|42802.1|42782.1|42804.6|42784.6|42802.1|42782.1|3
1654064220000|2022-06-01 06:17:00|42800.6|42780.6|42802.1|42782.1|42802.1|42782.1|42799.6|42779.6|1
1654064230000|2022-06-01 06:17:10|42801.1|42781.1|42797.1|42777.1|42801.1|42781.1|42797.1|42777.1|9
1654064240000|2022-06-01 06:17:20|42796.1|42776.1|42787.1|42767.1|42796.1|42776.1|42787.1|42767.1|2
1654064250000|2022-06-01 06:17:30|42786.1|42766.1|42782.1|42762.1|42786.1|42766.1|42782.1|42762.1|0
1654064260000|2022-06-01 06:17:40|42784.6|42764.6|42780.6|42760.6|42784.6|42764.6|42779.6|42759.6|6
1654064270000|2022-06-01 06:17:50|42783.1|42763.1|42796.7|42776.7|42796.7|42776.7|42778.1|42758.1|14
1654064280000|2022-06-01 06:18:00|42795.6|42775.6|42794.6|42774.6|42795.6|42775.6|42794.6|42774.6|3
1654064290000|2022-06-01 06:18:10|42793.6|42773.6|42788.6|42768.6|42793.6|42773.6|42787.1|42767.1|0
1654064300000|2022-06-01 06:18:20|42789.6|42769.6|42788.6|42768.6|42792.1|42772.1|42784.6|42764.6|5
1654064310000|2022-06-01 06:18:30|42787.1|42767.1|42784.6|42764.6|42787.1|42767.1|42784.6|42764.6|1
1654064320000|2022-06-01 06:18:40|42787.1|42767.1|42787.1|42767.1|42788.6|42768.6|42787.1|42767.1|0
1654064340000|2022-06-01 06:19:00|42788.6|42768.6|42788.6|42768.6|42790|42770|42788.6|42768.6|3
1654064350000|2022-06-01 06:19:10|42787.1|42767.1|42788.6|42768.6|42788.6|42768.6|42787.1|42767.1|1
1654064360000|2022-06-01 06:19:20|42787.1|42767.1|42784.6|42764.6|42787.1|42767.1|42784.6|42764.6|0
1654064370000|2022-06-01 06:19:30|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|1
1654064380000|2022-06-01 06:19:40|42788.1|42768.1|42789.6|42769.6|42789.6|42769.6|42788.1|42768.1|3
1654064390000|2022-06-01 06:19:50|42790.6|42770.6|42787.1|42767.1|42791.1|42771.1|42787.1|42767.1|0
1654064400000|2022-06-01 06:20:00|42788.1|42768.1|42793.1|42773.1|42793.1|42773.1|42788.1|42768.1|1
1654064410000|2022-06-01 06:20:10|42794.6|42774.6|42802.1|42782.1|42802.1|42782.1|42794.6|42774.6|1
1654064420000|2022-06-01 06:20:20|42800.6|42780.6|42800.6|42780.6|42800.6|42780.6|42800.6|42780.6|1
1654064430000|2022-06-01 06:20:30|42797.1|42777.1|42786.1|42766.1|42797.1|42777.1|42786.1|42766.1|5
1654064440000|2022-06-01 06:20:40|42787.1|42767.1|42787.1|42767.1|42787.1|42767.1|42787.1|42767.1|1
1654064450000|2022-06-01 06:20:50|42788.1|42768.1|42790.6|42770.6|42790.6|42770.6|42788.1|42768.1|1
1654064470000|2022-06-01 06:21:10|42789.6|42769.6|42789.6|42769.6|42789.6|42769.6|42789.6|42769.6|1
1654064480000|2022-06-01 06:21:20|42790.6|42770.6|42792.1|42772.1|42792.1|42772.1|42790.6|42770.6|1
1654064490000|2022-06-01 06:21:30|42789.6|42769.6|42792.1|42772.1|42792.1|42772.1|42789.6|42769.6|2
1654064500000|2022-06-01 06:21:40|42793.1|42773.1|42793.1|42773.1|42794.2|42774.2|42793.1|42773.1|4
1654064510000|2022-06-01 06:21:50|42794.2|42774.2|42808.1|42788.1|42810.6|42790.6|42794.2|42774.2|10
1654064520000|2022-06-01 06:22:00|42810.6|42790.6|42815.6|42795.6|42815.6|42795.6|42810.6|42790.6|1
1654064550000|2022-06-01 06:22:30|42818.1|42798.1|42819.6|42799.6|42819.6|42799.6|42818.1|42798.1|5
1654064560000|2022-06-01 06:22:40|42822.1|42802.1|42823.1|42803.1|42823.1|42803.1|42822.1|42802.1|0
1654064570000|2022-06-01 06:22:50|42822.1|42802.1|42824.6|42804.6|42824.6|42804.6|42820.6|42800.6|1
1654064580000|2022-06-01 06:23:00|42823.1|42803.1|42822.1|42802.1|42823.1|42803.1|42822.1|42802.1|1
1654064590000|2022-06-01 06:23:10|42823.1|42803.1|42824.6|42804.6|42824.6|42804.6|42823.1|42803.1|0
1654064600000|2022-06-01 06:23:20|42825.6|42805.6|42825.6|42805.6|42825.6|42805.6|42825.6|42805.6|1
1654064610000|2022-06-01 06:23:30|42828.1|42808.1|42828.1|42808.1|42828.1|42808.1|42828.1|42808.1|9
1654064620000|2022-06-01 06:23:40|42830.6|42810.6|42830.6|42810.6|42830.6|42810.6|42830.6|42810.6|0
1654064630000|2022-06-01 06:23:50|42830.2|42810.2|42830.2|42810.2|42831.2|42811.2|42830.2|42810.2|2
1654064640000|2022-06-01 06:24:00|42827.7|42807.7|42829.2|42809.2|42829.2|42809.2|42827.7|42807.7|1
1654064650000|2022-06-01 06:24:10|||||||||1
1654064660000|2022-06-01 06:24:20|42830.6|42810.6|42830.6|42810.6|42830.6|42810.6|42830.6|42810.6|1
1654064670000|2022-06-01 06:24:30|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|2
1654064680000|2022-06-01 06:24:40|42832.7|42812.7|42832.7|42812.7|42834.2|42814.2|42832.7|42812.7|1
1654064690000|2022-06-01 06:24:50|42833.7|42813.7|42837.7|42817.7|42837.7|42817.7|42833.7|42813.7|3
1654064700000|2022-06-01 06:25:00|42839.2|42819.2|42846.2|42826.2|42846.2|42826.2|42838.1|42818.1|6
1654064710000|2022-06-01 06:25:10|42845.2|42825.2|42846.2|42826.2|42846.2|42826.2|42842.7|42822.7|1
1654064720000|2022-06-01 06:25:20|42845.2|42825.2|42846.2|42826.2|42846.2|42826.2|42845.2|42825.2|1
1654064730000|2022-06-01 06:25:30|42845.2|42825.2|42845.2|42825.2|42846.2|42826.2|42842.7|42822.7|2
1654064740000|2022-06-01 06:25:40|42842.7|42822.7|42841.7|42821.7|42846.2|42826.2|42841.7|42821.7|0
1654064750000|2022-06-01 06:25:50|42842.7|42822.7|42839.2|42819.2|42842.7|42822.7|42839.2|42819.2|2
1654064760000|2022-06-01 06:26:00|42837.7|42817.7|42834.2|42814.2|42839.2|42819.2|42834.2|42814.2|1
1654064770000|2022-06-01 06:26:10|42835.2|42815.2|42839.2|42819.2|42839.2|42819.2|42835.2|42815.2|1
1654064780000|2022-06-01 06:26:20|42840.2|42820.2|42842.7|42822.7|42842.7|42822.7|42840.2|42820.2|5
1654064790000|2022-06-01 06:26:30|||||||||2
1654064800000|2022-06-01 06:26:40|42841.7|42821.7|42841.7|42821.7|42841.7|42821.7|42841.7|42821.7|2
1654064810000|2022-06-01 06:26:50|42842.7|42822.7|42842.7|42822.7|42842.7|42822.7|42842.7|42822.7|2
1654064820000|2022-06-01 06:27:00|42841.7|42821.7|42839.2|42819.2|42841.7|42821.7|42839.2|42819.2|3
1654064840000|2022-06-01 06:27:20|42837.7|42817.7|42831.7|42811.7|42837.7|42817.7|42831.7|42811.7|7
1654064850000|2022-06-01 06:27:30|42828.1|42808.1|42828.1|42808.1|42828.1|42808.1|42828.1|42808.1|2
1654064860000|2022-06-01 06:27:40|42826.7|42806.7|42816.7|42796.7|42826.7|42806.7|42816.7|42796.7|6
1654064870000|2022-06-01 06:27:50|42820.2|42800.2|42816.7|42796.7|42820.2|42800.2|42816.7|42796.7|0
1654064880000|2022-06-01 06:28:00|42815.2|42795.2|42816.7|42796.7|42816.7|42796.7|42815.2|42795.2|1
1654064890000|2022-06-01 06:28:10|42819.2|42799.2|42819.2|42799.2|42819.2|42799.2|42819.2|42799.2|2
1654064900000|2022-06-01 06:28:20|42820.2|42800.2|42819.2|42799.2|42820.2|42800.2|42819.2|42799.2|0
1654064910000|2022-06-01 06:28:30|42820.6|42800.6|42821.7|42801.7|42821.7|42801.7|42820.6|42800.6|0
1654064920000|2022-06-01 06:28:40|42820.6|42800.6|42819.2|42799.2|42820.6|42800.6|42819.2|42799.2|1
1654064930000|2022-06-01 06:28:50|42817.1|42797.1|42814.2|42794.2|42817.1|42797.1|42814.2|42794.2|1
1654064940000|2022-06-01 06:29:00|42815.2|42795.2|42816.7|42796.7|42816.7|42796.7|42815.2|42795.2|0
1654064950000|2022-06-01 06:29:10|42815.6|42795.6|42814.2|42794.2|42815.6|42795.6|42814.2|42794.2|2
1654064960000|2022-06-01 06:29:20|42815.2|42795.2|42814.2|42794.2|42816.7|42796.7|42814.2|42794.2|1
1654064970000|2022-06-01 06:29:30|42812.7|42792.7|42811.7|42791.7|42814.2|42794.2|42811.7|42791.7|0
1654064980000|2022-06-01 06:29:40|42812.7|42792.7|42816.7|42796.7|42816.7|42796.7|42812.7|42792.7|2
1654065000000|2022-06-01 06:30:00|||||||||6
1654065010000|2022-06-01 06:30:10|42819.2|42799.2|42816.7|42796.7|42819.2|42799.2|42816.7|42796.7|0
1654065020000|2022-06-01 06:30:20|42815.2|42795.2|42815.2|42795.2|42815.2|42795.2|42815.2|42795.2|4
1654065030000|2022-06-01 06:30:30|42816.7|42796.7|42816.7|42796.7|42816.7|42796.7|42816.7|42796.7|0
1654065040000|2022-06-01 06:30:40|42819.2|42799.2|42826.7|42806.7|42826.7|42806.7|42819.2|42799.2|1
1654065060000|2022-06-01 06:31:00|42825.6|42805.6|42824.2|42804.2|42825.6|42805.6|42821.7|42801.7|0
1654065070000|2022-06-01 06:31:10|42823.1|42803.1|42821.7|42801.7|42824.2|42804.2|42821.7|42801.7|0
1654065080000|2022-06-01 06:31:20|42822.7|42802.7|42826.7|42806.7|42826.7|42806.7|42822.7|42802.7|7
1654065100000|2022-06-01 06:31:40|||||||||1
1654065120000|2022-06-01 06:32:00|42829.2|42809.2|42826.7|42806.7|42829.2|42809.2|42826.7|42806.7|6
1654065130000|2022-06-01 06:32:10|42828.1|42808.1|42829.2|42809.2|42829.2|42809.2|42824.2|42804.2|9
1654065140000|2022-06-01 06:32:20|42826.7|42806.7|42829.2|42809.2|42829.2|42809.2|42826.7|42806.7|5
1654065150000|2022-06-01 06:32:30|42828.1|42808.1|42825.2|42805.2|42829.2|42809.2|42825.2|42805.2|5
1654065160000|2022-06-01 06:32:40|42824.2|42804.2|42824.2|42804.2|42824.2|42804.2|42823.1|42803.1|1
1654065180000|2022-06-01 06:33:00|42825.2|42805.2|42827.7|42807.7|42827.7|42807.7|42825.2|42805.2|2
1654065190000|2022-06-01 06:33:10|42826.7|42806.7|42829.2|42809.2|42829.2|42809.2|42825.2|42805.2|7
1654065200000|2022-06-01 06:33:20|42830.2|42810.2|42831.7|42811.7|42831.7|42811.7|42830.2|42810.2|3
1654065210000|2022-06-01 06:33:30|42832.7|42812.7|42841.7|42821.7|42841.7|42821.7|42832.7|42812.7|3
1654065230000|2022-06-01 06:33:50|42840.6|42820.6|42839.2|42819.2|42840.6|42820.6|42839.2|42819.2|2
1654065240000|2022-06-01 06:34:00|42838.1|42818.1|42834.2|42814.2|42838.1|42818.1|42834.2|42814.2|3
1654065270000|2022-06-01 06:34:30|42833.1|42813.1|42831.7|42811.7|42833.1|42813.1|42831.7|42811.7|0
1654065280000|2022-06-01 06:34:40|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|0
1654065290000|2022-06-01 06:34:50|||||||||1
1654065300000|2022-06-01 06:35:00|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|0
1654065310000|2022-06-01 06:35:10|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|2
1654065320000|2022-06-01 06:35:20|42828.2|42808.2|42824.2|42804.2|42828.2|42808.2|42819.2|42799.2|9
1654065330000|2022-06-01 06:35:30|42821.7|42801.7|42824.2|42804.2|42824.2|42804.2|42819.2|42799.2|3
1654065340000|2022-06-01 06:35:40|42825.2|42805.2|42824.2|42804.2|42825.7|42805.7|42824.2|42804.2|1
1654065350000|2022-06-01 06:35:50|42826.7|42806.7|42826.7|42806.7|42829.2|42809.2|42825.2|42805.2|4
1654065360000|2022-06-01 06:36:00|42829.2|42809.2|42826.7|42806.7|42829.2|42809.2|42826.7|42806.7|0
1654065370000|2022-06-01 06:36:10|42824.2|42804.2|42824.2|42804.2|42824.2|42804.2|42824.2|42804.2|2
1654065380000|2022-06-01 06:36:20|42825.2|42805.2|42826.7|42806.7|42826.7|42806.7|42825.2|42805.2|11
1654065390000|2022-06-01 06:36:30|42824.2|42804.2|42824.2|42804.2|42824.2|42804.2|42824.2|42804.2|4
1654065400000|2022-06-01 06:36:40|42823.2|42803.2|42823.2|42803.2|42823.2|42803.2|42823.2|42803.2|3
1654065410000|2022-06-01 06:36:50|42821.7|42801.7|42817.7|42797.7|42821.7|42801.7|42817.7|42797.7|11
1654065420000|2022-06-01 06:37:00|42816.7|42796.7|42819.2|42799.2|42819.2|42799.2|42814.2|42794.2|0
1654065430000|2022-06-01 06:37:10|42816.7|42796.7|42819.2|42799.2|42819.2|42799.2|42816.7|42796.7|0
1654065440000|2022-06-01 06:37:20|42821.7|42801.7|42824.2|42804.2|42824.2|42804.2|42821.7|42801.7|2
1654065450000|2022-06-01 06:37:30|42825.2|42805.2|42826.7|42806.7|42829.2|42809.2|42825.2|42805.2|3
1654065460000|2022-06-01 06:37:40|42829.2|42809.2|42814.2|42794.2|42829.2|42809.2|42814.2|42794.2|15
1654065470000|2022-06-01 06:37:50|42815.2|42795.2|42816.7|42796.7|42816.7|42796.7|42814.2|42794.2|0
1654065480000|2022-06-01 06:38:00|42817.7|42797.7|42826.7|42806.7|42826.7|42806.7|42817.7|42797.7|8
1654065490000|2022-06-01 06:38:10|42829.2|42809.2|42831.7|42811.7|42831.7|42811.7|42826.7|42806.7|2
1654065500000|2022-06-01 06:38:20|42832.7|42812.7|42831.7|42811.7|42834.2|42814.2|42831.7|42811.7|0
1654065510000|2022-06-01 06:38:30|42833.2|42813.2|42836.7|42816.7|42836.7|42816.7|42831.7|42811.7|6
1654065520000|2022-06-01 06:38:40|42837.7|42817.7|42843.8|42823.8|42843.8|42823.8|42837.7|42817.7|1
1654065530000|2022-06-01 06:38:50|42845.2|42825.2|42849.2|42829.2|42852.7|42832.7|42845.2|42825.2|11
1654065540000|2022-06-01 06:39:00|42848.2|42828.2|42844.2|42824.2|42848.2|42828.2|42844.2|42824.2|3
1654065550000|2022-06-01 06:39:10|42846.7|42826.7|42849.2|42829.2|42849.2|42829.2|42846.7|42826.7|2
1654065560000|2022-06-01 06:39:20|42848.2|42828.2|42841.3|42821.3|42849.2|42829.2|42841.3|42821.3|0
1654065570000|2022-06-01 06:39:30|42842.7|42822.7|42845.2|42825.2|42845.2|42825.2|42842.7|42822.7|0
1654065580000|2022-06-01 06:39:40|42846.3|42826.3|42846.3|42826.3|42846.3|42826.3|42846.3|42826.3|1
1654065590000|2022-06-01 06:39:50|42848.8|42828.8|42846.3|42826.3|42848.8|42828.8|42846.3|42826.3|0
1654065600000|2022-06-01 06:40:00|42847.3|42827.3|42846.3|42826.3|42848.8|42828.8|42846.3|42826.3|1
1654065610000|2022-06-01 06:40:10|42847.3|42827.3|42846.3|42826.3|42848.8|42828.8|42846.3|42826.3|0
1654065620000|2022-06-01 06:40:20|42847.3|42827.3|42848.8|42828.8|42848.8|42828.8|42846.3|42826.3|2
1654065630000|2022-06-01 06:40:30|42847.7|42827.7|42846.3|42826.3|42848.8|42828.8|42845.2|42825.2|2
1654065640000|2022-06-01 06:40:40|42845.2|42825.2|42845.2|42825.2|42846.3|42826.3|42845.2|42825.2|0
1654065650000|2022-06-01 06:40:50|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|2
1654065660000|2022-06-01 06:41:00|42845.2|42825.2|42846.7|42826.7|42846.7|42826.7|42844.2|42824.2|2
1654065680000|2022-06-01 06:41:20|42851.3|42831.3|42854.2|42834.2|42854.2|42834.2|42851.3|42831.3|9
1654065690000|2022-06-01 06:41:30|42851.7|42831.7|42851.7|42831.7|42854.2|42834.2|42851.7|42831.7|1
1654065700000|2022-06-01 06:41:40|42852.7|42832.7|42849.2|42829.2|42854.2|42834.2|42846.7|42826.7|2
1654065710000|2022-06-01 06:41:50|42846.7|42826.7|42851.7|42831.7|42851.7|42831.7|42846.7|42826.7|8
1654065720000|2022-06-01 06:42:00|42854.2|42834.2|42859.2|42839.2|42859.2|42839.2|42854.2|42834.2|3
1654065730000|2022-06-01 06:42:10|42858.2|42838.2|42854.2|42834.2|42858.2|42838.2|42854.2|42834.2|5
1654065740000|2022-06-01 06:42:20|42853.2|42833.2|42854.2|42834.2|42854.2|42834.2|42852.7|42832.7|0
1654065750000|2022-06-01 06:42:30|42853.2|42833.2|42851.7|42831.7|42854.2|42834.2|42849.2|42829.2|2
1654065760000|2022-06-01 06:42:40|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|2
1654065770000|2022-06-01 06:42:50|42852.7|42832.7|42854.2|42834.2|42854.2|42834.2|42852.7|42832.7|1
1654065780000|2022-06-01 06:43:00|||||||||1
1654065790000|2022-06-01 06:43:10|42855.2|42835.2|42856.7|42836.7|42856.7|42836.7|42855.2|42835.2|0
1654065800000|2022-06-01 06:43:20|42861.7|42841.7|42866.7|42846.7|42866.7|42846.7|42861.7|42841.7|18
1654065810000|2022-06-01 06:43:30|42868.8|42848.8|42878.2|42858.2|42881.7|42861.7|42868.8|42848.8|32
1654065820000|2022-06-01 06:43:40|42875.7|42855.7|42875.7|42855.7|42875.7|42855.7|42875.7|42855.7|0
1654065830000|2022-06-01 06:43:50|42878.2|42858.2|42878.2|42858.2|42878.2|42858.2|42875.7|42855.7|0
1654065840000|2022-06-01 06:44:00|42879.2|42859.2|42879.2|42859.2|42879.2|42859.2|42879.2|42859.2|2
1654065850000|2022-06-01 06:44:10|42881.7|42861.7|42885.2|42865.2|42885.2|42865.2|42881.7|42861.7|8
1654065860000|2022-06-01 06:44:20|42884.2|42864.2|42887.3|42867.3|42887.3|42867.3|42883.8|42863.8|3
1654065870000|2022-06-01 06:44:30|42886.3|42866.3|42890.2|42870.2|42892.7|42872.7|42886.3|42866.3|11
1654065880000|2022-06-01 06:44:40|42892.7|42872.7|42901.7|42881.7|42904.6|42884.6|42892.7|42872.7|9
1654065890000|2022-06-01 06:44:50|||||||||2
1654065900000|2022-06-01 06:45:00|||||||||10
1654065910000|2022-06-01 06:45:10|42902.7|42882.7|42900.7|42880.7|42903.2|42883.2|42900.7|42880.7|3
1654065920000|2022-06-01 06:45:20|42901.7|42881.7|42904.2|42884.2|42904.2|42884.2|42901.7|42881.7|1
1654065930000|2022-06-01 06:45:30|42902.1|42882.1|42899.2|42879.2|42902.1|42882.1|42899.2|42879.2|4
1654065940000|2022-06-01 06:45:40|42886.7|42866.7|42884.2|42864.2|42886.7|42866.7|42884.2|42864.2|10
1654065950000|2022-06-01 06:45:50|42885.2|42865.2|42884.2|42864.2|42885.7|42865.7|42884.2|42864.2|0
1654065970000|2022-06-01 06:46:10|42882.7|42862.7|42886.7|42866.7|42886.7|42866.7|42882.7|42862.7|3
1654065980000|2022-06-01 06:46:20|42889.2|42869.2|42891.7|42871.7|42891.7|42871.7|42889.2|42869.2|5
1654065990000|2022-06-01 06:46:30|42892.7|42872.7|42891.7|42871.7|42894.2|42874.2|42891.7|42871.7|0
1654066000000|2022-06-01 06:46:40|42887.7|42867.7|42889.2|42869.2|42889.2|42869.2|42887.7|42867.7|1
1654066010000|2022-06-01 06:46:50|42892.7|42872.7|42894.2|42874.2|42894.2|42874.2|42891.7|42871.7|2
1654066020000|2022-06-01 06:47:00|42893.2|42873.2|42896.7|42876.7|42896.7|42876.7|42891.7|42871.7|0
1654066030000|2022-06-01 06:47:10|42899.2|42879.2|42899.2|42879.2|42899.2|42879.2|42898.2|42878.2|1
1654066040000|2022-06-01 06:47:20|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|2
1654066060000|2022-06-01 06:47:40|42891.7|42871.7|42891.7|42871.7|42891.7|42871.7|42891.7|42871.7|3
1654066080000|2022-06-01 06:48:00|42889.2|42869.2|42891.7|42871.7|42891.7|42871.7|42889.2|42869.2|1
1654066090000|2022-06-01 06:48:10|||||||||4
1654066100000|2022-06-01 06:48:20|42892.7|42872.7|42889.2|42869.2|42894.2|42874.2|42885.2|42865.2|8
1654066110000|2022-06-01 06:48:30|42886.7|42866.7|42889.2|42869.2|42889.2|42869.2|42886.7|42866.7|2
1654066120000|2022-06-01 06:48:40|42888.2|42868.2|42884.2|42864.2|42888.2|42868.2|42884.2|42864.2|2
1654066130000|2022-06-01 06:48:50|||||||||2
1654066150000|2022-06-01 06:49:10|42879.2|42859.2|42876.7|42856.7|42879.2|42859.2|42876.7|42856.7|0
1654066160000|2022-06-01 06:49:20|42877.7|42857.7|42876.7|42856.7|42879.2|42859.2|42876.7|42856.7|0
1654066170000|2022-06-01 06:49:30|42879.2|42859.2|42881.7|42861.7|42881.7|42861.7|42879.2|42859.2|1
1654066190000|2022-06-01 06:49:50|42882.7|42862.7|42882.7|42862.7|42882.7|42862.7|42882.7|42862.7|2
1654066200000|2022-06-01 06:50:00|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|42881.7|42861.7|0
1654066210000|2022-06-01 06:50:10|42883.2|42863.2|42884.2|42864.2|42886.7|42866.7|42881.7|42861.7|6
1654066220000|2022-06-01 06:50:20|42883.2|42863.2|42881.7|42861.7|42884.2|42864.2|42881.7|42861.7|2
1654066230000|2022-06-01 06:50:30|42884.2|42864.2|42881.7|42861.7|42884.2|42864.2|42881.7|42861.7|0
1654066240000|2022-06-01 06:50:40|42882.7|42862.7|42881.7|42861.7|42884.2|42864.2|42881.7|42861.7|2
1654066260000|2022-06-01 06:51:00|42882.7|42862.7|42884.2|42864.2|42884.2|42864.2|42881.7|42861.7|2
1654066270000|2022-06-01 06:51:10|42883.2|42863.2|42881.7|42861.7|42883.2|42863.2|42881.7|42861.7|0
1654066290000|2022-06-01 06:51:30|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|1
1654066300000|2022-06-01 06:51:40|42885.2|42865.2|42884.2|42864.2|42886.7|42866.7|42881.7|42861.7|3
1654066320000|2022-06-01 06:52:00|42885.2|42865.2|42894.2|42874.2|42894.2|42874.2|42885.2|42865.2|7
1654066330000|2022-06-01 06:52:10|42895.2|42875.2|42896.7|42876.7|42896.7|42876.7|42895.2|42875.2|4
1654066340000|2022-06-01 06:52:20|42897.7|42877.7|42901.7|42881.7|42901.7|42881.7|42897.7|42877.7|0
1654066350000|2022-06-01 06:52:30|42903.2|42883.2|42903.2|42883.2|42903.2|42883.2|42903.2|42883.2|2
1654066360000|2022-06-01 06:52:40|42900.7|42880.7|42900.7|42880.7|42900.7|42880.7|42900.7|42880.7|0
1654066370000|2022-06-01 06:52:50|42903.2|42883.2|42903.2|42883.2|42903.2|42883.2|42903.2|42883.2|0
1654066380000|2022-06-01 06:53:00|42904.2|42884.2|42906.7|42886.7|42906.7|42886.7|42904.2|42884.2|4
1654066400000|2022-06-01 06:53:20|||||||||2
1654066410000|2022-06-01 06:53:30|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|2
1654066430000|2022-06-01 06:53:50|42903.2|42883.2|42901.7|42881.7|42903.2|42883.2|42901.7|42881.7|0
1654066440000|2022-06-01 06:54:00|42900.2|42880.2|42899.2|42879.2|42900.2|42880.2|42899.2|42879.2|4
1654066450000|2022-06-01 06:54:10|42896.7|42876.7|42896.7|42876.7|42896.7|42876.7|42896.7|42876.7|1
1654066460000|2022-06-01 06:54:20|42894.2|42874.2|42891.7|42871.7|42894.2|42874.2|42891.7|42871.7|2
1654066490000|2022-06-01 06:54:50|42886.7|42866.7|42881.7|42861.7|42886.7|42866.7|42881.7|42861.7|2
1654066500000|2022-06-01 06:55:00|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|2
1654066510000|2022-06-01 06:55:10|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|0
1654066520000|2022-06-01 06:55:20|42882.7|42862.7|42881.7|42861.7|42884.2|42864.2|42881.7|42861.7|0
1654066530000|2022-06-01 06:55:30|42884.2|42864.2|42885.7|42865.7|42885.7|42865.7|42884.2|42864.2|0
1654066540000|2022-06-01 06:55:40|42882.7|42862.7|42882.7|42862.7|42882.7|42862.7|42882.7|42862.7|4
1654066550000|2022-06-01 06:55:50|42885.2|42865.2|42886.7|42866.7|42886.7|42866.7|42881.7|42861.7|0
1654066560000|2022-06-01 06:56:00|42889.2|42869.2|42891.7|42871.7|42891.7|42871.7|42889.2|42869.2|2
1654066570000|2022-06-01 06:56:10|42894.2|42874.2|42901.7|42881.7|42903.2|42883.2|42894.2|42874.2|6
1654066580000|2022-06-01 06:56:20|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|9
1654066590000|2022-06-01 06:56:30|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|0
1654066600000|2022-06-01 06:56:40|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|2
1654066630000|2022-06-01 06:57:10|42905.2|42885.2|42906.7|42886.7|42906.7|42886.7|42905.2|42885.2|4
1654066640000|2022-06-01 06:57:20|42908.2|42888.2|42907.7|42887.7|42908.2|42888.2|42906.7|42886.7|3
1654066650000|2022-06-01 06:57:30|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|0
1654066660000|2022-06-01 06:57:40|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|42906.7|42886.7|1
1654066670000|2022-06-01 06:57:50|42908.8|42888.8|42910.2|42890.2|42910.2|42890.2|42908.8|42888.8|0
1654066680000|2022-06-01 06:58:00|42908.2|42888.2|42905.2|42885.2|42908.2|42888.2|42905.2|42885.2|7
1654066700000|2022-06-01 06:58:20|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|42904.2|42884.2|4
1654066710000|2022-06-01 06:58:30|42907.7|42887.7|42901.3|42881.3|42915.2|42895.2|42901.3|42881.3|9
1654066720000|2022-06-01 06:58:40|42902.7|42882.7|42901.3|42881.3|42904.2|42884.2|42901.3|42881.3|3
1654066730000|2022-06-01 06:58:50|42902.7|42882.7|42902.7|42882.7|42902.7|42882.7|42901.3|42881.3|1
1654066740000|2022-06-01 06:59:00|42903.8|42883.8|42899.2|42879.2|42903.8|42883.8|42899.2|42879.2|3
1654066750000|2022-06-01 06:59:10|42897.7|42877.7|42901.7|42881.7|42901.7|42881.7|42896.7|42876.7|1
1654066760000|2022-06-01 06:59:20|42897.7|42877.7|42897.7|42877.7|42899.2|42879.2|42897.7|42877.7|3
1654066770000|2022-06-01 06:59:30|42899.2|42879.2|42899.2|42879.2|42904.2|42884.2|42896.7|42876.7|2
1654066780000|2022-06-01 06:59:40|42900.2|42880.2|42899.2|42879.2|42904.2|42884.2|42896.7|42876.7|7
1654066790000|2022-06-01 06:59:50|42898.2|42878.2|42899.2|42879.2|42901.7|42881.7|42898.2|42878.2|1
1654066800000|2022-06-01 07:00:00|42890.7|42870.7|42925.2|42905.2|42925.2|42905.2|42890.7|42870.7|15
1654066810000|2022-06-01 07:00:10|42926.3|42906.3|42962.1|42942.1|42973.2|42953.2|42926.3|42906.3|24
1654066820000|2022-06-01 07:00:20|42963.2|42943.2|42957.7|42937.7|42964.2|42944.2|42956.7|42936.7|2
1654066830000|2022-06-01 07:00:30|42959.2|42939.2|42960.2|42940.2|42964.2|42944.2|42959.2|42939.2|5
1654066840000|2022-06-01 07:00:40|42959.2|42939.2|42949.2|42929.2|42959.2|42939.2|42947.7|42927.7|4
1654066850000|2022-06-01 07:00:50|42951.7|42931.7|42954.2|42934.2|42954.2|42934.2|42951.7|42931.7|0
1654066860000|2022-06-01 07:01:00|42955.2|42935.2|42959.2|42939.2|42960.2|42940.2|42955.2|42935.2|6
1654066870000|2022-06-01 07:01:10|||||||||4
1654066880000|2022-06-01 07:01:20|42958.2|42938.2|42956.7|42936.7|42958.2|42938.2|42956.7|42936.7|2
1654066890000|2022-06-01 07:01:30|||||||||1
1654066900000|2022-06-01 07:01:40|42959.2|42939.2|42959.2|42939.2|42959.2|42939.2|42959.2|42939.2|2
1654066910000|2022-06-01 07:01:50|42958.2|42938.2|42956.7|42936.7|42958.2|42938.2|42956.7|42936.7|4
1654066920000|2022-06-01 07:02:00|42954.2|42934.2|42954.2|42934.2|42955.7|42935.7|42954.2|42934.2|2
1654066930000|2022-06-01 07:02:10|42955.2|42935.2|42969.2|42949.2|42969.2|42949.2|42954.2|42934.2|3
1654066940000|2022-06-01 07:02:20|42968.2|42948.2|42971.7|42951.7|42971.7|42951.7|42968.2|42948.2|1
1654066950000|2022-06-01 07:02:30|42969.2|42949.2|42971.7|42951.7|42971.7|42951.7|42969.2|42949.2|5
1654066960000|2022-06-01 07:02:40|42974.2|42954.2|42979.2|42959.2|42979.2|42959.2|42974.2|42954.2|1
1654066970000|2022-06-01 07:02:50|||||||||2
1654066980000|2022-06-01 07:03:00|42980.2|42960.2|42996.7|42976.7|42996.7|42976.7|42980.2|42960.2|10
1654066990000|2022-06-01 07:03:10|43000.3|42980.3|42999.2|42979.2|43001.3|42981.3|42997.8|42977.8|6
1654067000000|2022-06-01 07:03:20|42997.8|42977.8|42994.2|42974.2|42999.2|42979.2|42994.2|42974.2|6
1654067010000|2022-06-01 07:03:30|42995.3|42975.3|42996.7|42976.7|42999.2|42979.2|42995.3|42975.3|0
1654067020000|2022-06-01 07:03:40|42997.8|42977.8|43004.2|42984.2|43004.2|42984.2|42997.8|42977.8|7
1654067030000|2022-06-01 07:03:50|43012.8|42992.8|43011.7|42991.7|43016.3|42996.3|43011.7|42991.7|5
1654067040000|2022-06-01 07:04:00|43009.2|42989.2|43027.8|43007.8|43029.2|43009.2|43007.8|42987.8|16
1654067050000|2022-06-01 07:04:10|43029.2|43009.2|43029.2|43009.2|43029.2|43009.2|43029.2|43009.2|0
1654067060000|2022-06-01 07:04:20|43030.3|43010.3|43035.3|43015.3|43035.3|43015.3|43030.3|43010.3|16
1654067070000|2022-06-01 07:04:30|43036.7|43016.7|43039.2|43019.2|43039.2|43019.2|43036.7|43016.7|33
1654067080000|2022-06-01 07:04:40|43040.3|43020.3|43039.2|43019.2|43041.7|43021.7|43039.2|43019.2|1
1654067090000|2022-06-01 07:04:50|43041.7|43021.7|43036.7|43016.7|43041.7|43021.7|43036.7|43016.7|1
1654067100000|2022-06-01 07:05:00|43037.8|43017.8|43040.3|43020.3|43040.3|43020.3|43037.8|43017.8|1
1654067110000|2022-06-01 07:05:10|43039.2|43019.2|43041.7|43021.7|43041.7|43021.7|43037.8|43017.8|14
1654067120000|2022-06-01 07:05:20|43045.3|43025.3|43036.7|43016.7|43045.7|43025.7|43036.7|43016.7|13
1654067130000|2022-06-01 07:05:30|43037.8|43017.8|43039.2|43019.2|43039.2|43019.2|43034.2|43014.2|4
1654067140000|2022-06-01 07:05:40|43040.3|43020.3|43039.2|43019.2|43041.7|43021.7|43039.2|43019.2|2
1654067150000|2022-06-01 07:05:50|43036.7|43016.7|43039.2|43019.2|43039.2|43019.2|43036.7|43016.7|5
1654067160000|2022-06-01 07:06:00|43044.2|43024.2|43044.2|43024.2|43046.3|43026.3|43039.2|43019.2|5
1654067180000|2022-06-01 07:06:20|43046.7|43026.7|43059.2|43039.2|43059.2|43039.2|43046.7|43026.7|28
1654067190000|2022-06-01 07:06:30|43063.8|43043.8|43066.7|43046.7|43067.8|43047.8|43063.8|43043.8|53
1654067200000|2022-06-01 07:06:40|||||||||3
1654067210000|2022-06-01 07:06:50|43067.8|43047.8|43066.7|43046.7|43067.8|43047.8|43066.7|43046.7|2
1654067220000|2022-06-01 07:07:00|43067.8|43047.8|43069.2|43049.2|43070.3|43050.3|43064.2|43044.2|9
1654067230000|2022-06-01 07:07:10|43066.7|43046.7|43060.7|43040.7|43069.2|43049.2|43056.7|43036.7|8
1654067240000|2022-06-01 07:07:20|43059.2|43039.2|43038.8|43018.8|43067.8|43047.8|43036.7|43016.7|12
1654067250000|2022-06-01 07:07:30|43039.8|43019.8|43049.2|43029.2|43049.2|43029.2|43039.8|43019.8|3
1654067260000|2022-06-01 07:07:40|43051.7|43031.7|43054.2|43034.2|43054.2|43034.2|43051.7|43031.7|2
1654067270000|2022-06-01 07:07:50|43055.3|43035.3|43054.2|43034.2|43059.2|43039.2|43054.2|43034.2|3
1654067280000|2022-06-01 07:08:00|43057.8|43037.8|43064.2|43044.2|43064.2|43044.2|43057.8|43037.8|4
1654067290000|2022-06-01 07:08:10|43063.2|43043.2|43057.8|43037.8|43063.2|43043.2|43057.8|43037.8|3
1654067300000|2022-06-01 07:08:20|43056.3|43036.3|43041.7|43021.7|43057.8|43037.8|43039.2|43019.2|9
1654067310000|2022-06-01 07:08:30|43042.8|43022.8|43044.2|43024.2|43046.7|43026.7|43042.8|43022.8|4
1654067320000|2022-06-01 07:08:40|43041.7|43021.7|43041.7|43021.7|43041.7|43021.7|43041.7|43021.7|0
1654067330000|2022-06-01 07:08:50|43040.7|43020.7|43039.2|43019.2|43040.7|43020.7|43036.7|43016.7|0
1654067340000|2022-06-01 07:09:00|43040.3|43020.3|43056.7|43036.7|43056.7|43036.7|43040.3|43020.3|1
1654067350000|2022-06-01 07:09:10|43051.7|43031.7|43070.7|43050.7|43077.8|43057.8|43051.7|43031.7|14
1654067360000|2022-06-01 07:09:20|43065.7|43045.7|43060.7|43040.7|43066.7|43046.7|43060.7|43040.7|3
1654067370000|2022-06-01 07:09:30|43059.7|43039.7|43055.7|43035.7|43060.7|43040.7|43055.7|43035.7|2
1654067380000|2022-06-01 07:09:40|43054.2|43034.2|43043.2|43023.2|43054.2|43034.2|43043.2|43023.2|2
1654067390000|2022-06-01 07:09:50|43042.8|43022.8|43057.8|43037.8|43057.8|43037.8|43042.8|43022.8|11
1654067400000|2022-06-01 07:10:00|43066.3|43046.3|43069.2|43049.2|43069.2|43049.2|43066.3|43046.3|14
1654067410000|2022-06-01 07:10:10|43070.3|43050.3|43065.7|43045.7|43071.7|43051.7|43065.7|43045.7|6
1654067420000|2022-06-01 07:10:20|43064.2|43044.2|43044.2|43024.2|43064.2|43044.2|43044.2|43024.2|6
1654067430000|2022-06-01 07:10:30|43045.3|43025.3|43046.7|43026.7|43046.7|43026.7|43045.3|43025.3|0
1654067440000|2022-06-01 07:10:40|43047.8|43027.8|43045.3|43025.3|43049.2|43029.2|43044.2|43024.2|4
1654067450000|2022-06-01 07:10:50|43044.2|43024.2|43044.2|43024.2|43044.2|43024.2|43044.2|43024.2|1
1654067460000|2022-06-01 07:11:00|43047.8|43027.8|43049.2|43029.2|43051.3|43031.3|43047.8|43027.8|9
1654067470000|2022-06-01 07:11:10|43050.7|43030.7|43050.7|43030.7|43050.7|43030.7|43050.7|43030.7|1
1654067480000|2022-06-01 07:11:20|43045.7|43025.7|43046.7|43026.7|43049.2|43029.2|43044.2|43024.2|6
1654067490000|2022-06-01 07:11:30|43044.2|43024.2|43040.7|43020.7|43044.2|43024.2|43038.2|43018.2|4
1654067500000|2022-06-01 07:11:40|||||||||2
1654067510000|2022-06-01 07:11:50|43041.7|43021.7|43043.2|43023.2|43043.2|43023.2|43041.7|43021.7|0
1654067520000|2022-06-01 07:12:00|43044.2|43024.2|43047.8|43027.8|43047.8|43027.8|43044.2|43024.2|17
1654067530000|2022-06-01 07:12:10|43048.8|43028.8|43036.3|43016.3|43048.8|43028.8|43036.3|43016.3|6
1654067540000|2022-06-01 07:12:20|43035.3|43015.3|43035.3|43015.3|43035.3|43015.3|43035.3|43015.3|0
1654067550000|2022-06-01 07:12:30|43033.8|43013.8|43031.3|43011.3|43037.3|43017.3|43031.3|43011.3|7
1654067560000|2022-06-01 07:12:40|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|2
1654067570000|2022-06-01 07:12:50|||||||||4
1654067580000|2022-06-01 07:13:00|43022.3|43002.3|43022.3|43002.3|43022.3|43002.3|43021.3|43001.3|8
1654067590000|2022-06-01 07:13:10|43023.4|43003.4|43037.8|43017.8|43040.3|43020.3|43023.4|43003.4|10
1654067600000|2022-06-01 07:13:20|43038.8|43018.8|43043.8|43023.8|43043.8|43023.8|43038.8|43018.8|4
1654067610000|2022-06-01 07:13:30|||||||||2
1654067620000|2022-06-01 07:13:40|43041.3|43021.3|43033.8|43013.8|43041.3|43021.3|43033.8|43013.8|1
1654067630000|2022-06-01 07:13:50|43031.3|43011.3|43031.3|43011.3|43033.8|43013.8|43031.3|43011.3|1
1654067640000|2022-06-01 07:14:00|43032.3|43012.3|43029.8|43009.8|43033.8|43013.8|43029.8|43009.8|2
1654067650000|2022-06-01 07:14:10|43031.3|43011.3|43023.8|43003.8|43031.3|43011.3|43023.8|43003.8|9
1654067660000|2022-06-01 07:14:20|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|43019.8|42999.8|4
1654067680000|2022-06-01 07:14:40|43022.3|43002.3|43022.3|43002.3|43022.3|43002.3|43022.3|43002.3|1
1654067700000|2022-06-01 07:15:00|43021.3|43001.3|43018.8|42998.8|43021.3|43001.3|43017.3|42997.3|17
1654067710000|2022-06-01 07:15:10|||||||||2
1654067720000|2022-06-01 07:15:20|43009.8|42989.8|43013.8|42993.8|43013.8|42993.8|43009.8|42989.8|5
1654067730000|2022-06-01 07:15:30|43011.3|42991.3|43009.8|42989.8|43011.3|42991.3|43009.8|42989.8|3
1654067740000|2022-06-01 07:15:40|43008.4|42988.4|43006.3|42986.3|43008.4|42988.4|43002.3|42982.3|6
1654067750000|2022-06-01 07:15:50|43004.8|42984.8|43013.8|42993.8|43013.8|42993.8|43004.8|42984.8|1
1654067760000|2022-06-01 07:16:00|43014.8|42994.8|43021.3|43001.3|43026.3|43006.3|43014.8|42994.8|6
1654067780000|2022-06-01 07:16:20|43020.3|43000.3|43018.8|42998.8|43021.3|43001.3|43018.8|42998.8|0
1654067790000|2022-06-01 07:16:30|43019.8|42999.8|43021.3|43001.3|43021.3|43001.3|43018.8|42998.8|0
1654067800000|2022-06-01 07:16:40|||||||||1
1654067810000|2022-06-01 07:16:50|43020.3|43000.3|43021.3|43001.3|43021.3|43001.3|43018.8|42998.8|0
1654067820000|2022-06-01 07:17:00|43020.3|43000.3|43018.8|42998.8|43020.3|43000.3|43018.8|42998.8|1
1654067830000|2022-06-01 07:17:10|43017.8|42997.8|43021.3|43001.3|43021.3|43001.3|43016.3|42996.3|0
1654067840000|2022-06-01 07:17:20|||||||||3
1654067850000|2022-06-01 07:17:30|||||||||3
1654067860000|2022-06-01 07:17:40|43015.3|42995.3|43013.8|42993.8|43015.3|42995.3|43012.8|42992.8|2
1654067870000|2022-06-01 07:17:50|43012.8|42992.8|43011.3|42991.3|43012.8|42992.8|43011.3|42991.3|0
1654067880000|2022-06-01 07:18:00|43013.8|42993.8|43013.8|42993.8|43013.8|42993.8|43013.8|42993.8|0
1654067890000|2022-06-01 07:18:10|43014.8|42994.8|43013.8|42993.8|43014.8|42994.8|43013.8|42993.8|0
1654067900000|2022-06-01 07:18:20|43016.3|42996.3|43008.8|42988.8|43016.3|42996.3|43008.8|42988.8|4
1654067910000|2022-06-01 07:18:30|43009.8|42989.8|43018.8|42998.8|43018.8|42998.8|43009.8|42989.8|5
1654067920000|2022-06-01 07:18:40|43017.8|42997.8|43019.8|42999.8|43021.3|43001.3|43016.3|42996.3|1
1654067930000|2022-06-01 07:18:50|43019.2|42999.2|43008.8|42988.8|43019.2|42999.2|43008.8|42988.8|2
1654067940000|2022-06-01 07:19:00|43011.3|42991.3|42996.3|42976.3|43011.3|42991.3|42996.3|42976.3|7
1654067950000|2022-06-01 07:19:10|42998.4|42978.4|43001.3|42981.3|43001.3|42981.3|42998.4|42978.4|0
1654067960000|2022-06-01 07:19:20|43003.8|42983.8|42998.8|42978.8|43003.8|42983.8|42998.8|42978.8|4
1654067970000|2022-06-01 07:19:30|42999.8|42979.8|42997.3|42977.3|42999.8|42979.8|42996.3|42976.3|2
1654067980000|2022-06-01 07:19:40|42998.4|42978.4|42997.8|42977.8|43001.3|42981.3|42997.8|42977.8|3
1654067990000|2022-06-01 07:19:50|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|0
1654068000000|2022-06-01 07:20:00|42993.8|42973.8|42993.8|42973.8|42993.8|42973.8|42993.8|42973.8|2
1654068010000|2022-06-01 07:20:10|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|42991.3|42971.3|1
1654068020000|2022-06-01 07:20:20|42995.3|42975.3|42993.8|42973.8|42995.3|42975.3|42993.8|42973.8|0
1654068030000|2022-06-01 07:20:30|42994.8|42974.8|42986.3|42966.3|42996.3|42976.3|42986.3|42966.3|14
1654068040000|2022-06-01 07:20:40|42983.8|42963.8|42978.8|42958.8|42983.8|42963.8|42976.3|42956.3|14
1654068050000|2022-06-01 07:20:50|42977.8|42957.8|42961.3|42941.3|42977.8|42957.8|42961.3|42941.3|6
1654068060000|2022-06-01 07:21:00|42960.3|42940.3|42984.8|42964.8|42984.8|42964.8|42960.3|42940.3|5
1654068070000|2022-06-01 07:21:10|42983.8|42963.8|42981.3|42961.3|42986.3|42966.3|42981.3|42961.3|4
1654068080000|2022-06-01 07:21:20|42983.8|42963.8|42991.3|42971.3|42991.3|42971.3|42981.3|42961.3|3
1654068090000|2022-06-01 07:21:30|42992.3|42972.3|43001.3|42981.3|43001.3|42981.3|42992.3|42972.3|6
1654068100000|2022-06-01 07:21:40|43000.3|42980.3|42992.8|42972.8|43000.3|42980.3|42992.8|42972.8|16
1654068110000|2022-06-01 07:21:50|42990.3|42970.3|42978.8|42958.8|42990.3|42970.3|42978.8|42958.8|6
1654068120000|2022-06-01 07:22:00|42981.3|42961.3|42976.3|42956.3|42982.8|42962.8|42976.3|42956.3|4
1654068130000|2022-06-01 07:22:10|42974.2|42954.2|42956.3|42936.3|42974.2|42954.2|42953.8|42933.8|8
1654068140000|2022-06-01 07:22:20|42952.8|42932.8|42952.8|42932.8|42952.8|42932.8|42952.8|42932.8|2
1654068150000|2022-06-01 07:22:30|42954.8|42934.8|42936.3|42916.3|42956.3|42936.3|42931.3|42911.3|6
1654068160000|2022-06-01 07:22:40|42935.3|42915.3|42936.3|42916.3|42936.3|42916.3|42933.8|42913.8|3
1654068170000|2022-06-01 07:22:50|42938.4|42918.4|42948.8|42928.8|42948.8|42928.8|42938.4|42918.4|5
1654068180000|2022-06-01 07:23:00|42949.8|42929.8|42957.3|42937.3|42959.8|42939.8|42949.8|42929.8|1
1654068190000|2022-06-01 07:23:10|42956.3|42936.3|42956.3|42936.3|42956.3|42936.3|42955.3|42935.3|3
1654068200000|2022-06-01 07:23:20|42952.8|42932.8|42951.3|42931.3|42952.8|42932.8|42951.3|42931.3|3
1654068210000|2022-06-01 07:23:30|42953.8|42933.8|42951.7|42931.7|42955.3|42935.3|42951.7|42931.7|4
1654068220000|2022-06-01 07:23:40|42950.3|42930.3|42948.8|42928.8|42951.3|42931.3|42948.8|42928.8|1
1654068230000|2022-06-01 07:23:50|42949.8|42929.8|42956.3|42936.3|42956.3|42936.3|42949.8|42929.8|0
1654068240000|2022-06-01 07:24:00|42957.3|42937.3|42952.8|42932.8|42963.8|42943.8|42951.3|42931.3|14
1654068250000|2022-06-01 07:24:10|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|42950.3|42930.3|1
1654068270000|2022-06-01 07:24:30|42948.8|42928.8|42948.8|42928.8|42948.8|42928.8|42948.8|42928.8|2
1654068280000|2022-06-01 07:24:40|42947.8|42927.8|42943.8|42923.8|42947.8|42927.8|42943.8|42923.8|4
1654068290000|2022-06-01 07:24:50|42942.8|42922.8|42946.3|42926.3|42946.3|42926.3|42941.3|42921.3|1
1654068300000|2022-06-01 07:25:00|42945.3|42925.3|42927.8|42907.8|42945.3|42925.3|42927.8|42907.8|5
1654068310000|2022-06-01 07:25:10|42926.3|42906.3|42937.8|42917.8|42937.8|42917.8|42926.3|42906.3|11
1654068320000|2022-06-01 07:25:20|42935.3|42915.3|42946.3|42926.3|42948.8|42928.8|42935.3|42915.3|4
1654068330000|2022-06-01 07:25:30|42945.3|42925.3|42944.8|42924.8|42945.3|42925.3|42944.8|42924.8|2
1654068340000|2022-06-01 07:25:40|42946.3|42926.3|42946.3|42926.3|42946.3|42926.3|42946.3|42926.3|0
1654068350000|2022-06-01 07:25:50|42941.3|42921.3|42940.3|42920.3|42941.3|42921.3|42940.3|42920.3|5
1654068360000|2022-06-01 07:26:00|42939.2|42919.2|42934.2|42914.2|42939.2|42919.2|42934.2|42914.2|4
1654068370000|2022-06-01 07:26:10|42936.7|42916.7|42926.7|42906.7|42937.8|42917.8|42926.7|42906.7|3
1654068380000|2022-06-01 07:26:20|42925.3|42905.3|42927.8|42907.8|42929.2|42909.2|42921.3|42901.3|9
1654068390000|2022-06-01 07:26:30|42929.8|42909.8|42934.8|42914.8|42934.8|42914.8|42929.8|42909.8|2
1654068400000|2022-06-01 07:26:40|42936.3|42916.3|42938.4|42918.4|42938.4|42918.4|42936.3|42916.3|1
1654068410000|2022-06-01 07:26:50|42934.8|42914.8|42932.3|42912.3|42935.9|42915.9|42932.3|42912.3|1
1654068420000|2022-06-01 07:27:00|42933.8|42913.8|42935.3|42915.3|42936.3|42916.3|42933.8|42913.8|1
1654068430000|2022-06-01 07:27:10|42936.3|42916.3|42936.3|42916.3|42936.3|42916.3|42933.8|42913.8|2
1654068440000|2022-06-01 07:27:20|42935.3|42915.3|42936.3|42916.3|42936.3|42916.3|42932.3|42912.3|4
1654068450000|2022-06-01 07:27:30|42937.3|42917.3|42933.8|42913.8|42938.8|42918.8|42933.8|42913.8|2
1654068460000|2022-06-01 07:27:40|42936.3|42916.3|42938.8|42918.8|42938.8|42918.8|42936.3|42916.3|2
1654068470000|2022-06-01 07:27:50|42941.3|42921.3|42936.3|42916.3|42941.3|42921.3|42936.3|42916.3|5
1654068480000|2022-06-01 07:28:00|42935.3|42915.3|42936.3|42916.3|42936.3|42916.3|42935.3|42915.3|1
1654068490000|2022-06-01 07:28:10|42938.8|42918.8|42938.8|42918.8|42938.8|42918.8|42938.8|42918.8|0
1654068500000|2022-06-01 07:28:20|42941.3|42921.3|42946.3|42926.3|42946.3|42926.3|42941.3|42921.3|4
1654068510000|2022-06-01 07:28:30|42943.8|42923.8|42943.8|42923.8|42946.3|42926.3|42943.8|42923.8|1
1654068520000|2022-06-01 07:28:40|42942.8|42922.8|42941.3|42921.3|42942.8|42922.8|42941.3|42921.3|1
1654068530000|2022-06-01 07:28:50|42940.3|42920.3|42933.8|42913.8|42940.3|42920.3|42933.8|42913.8|0
1654068540000|2022-06-01 07:29:00|42934.8|42914.8|42934.8|42914.8|42936.3|42916.3|42934.8|42914.8|3
1654068550000|2022-06-01 07:29:10|42936.3|42916.3|42921.3|42901.3|42936.3|42916.3|42921.3|42901.3|7
1654068560000|2022-06-01 07:29:20|42925.3|42905.3|42925.3|42905.3|42925.3|42905.3|42925.3|42905.3|4
1654068570000|2022-06-01 07:29:30|42926.7|42906.7|42930.3|42910.3|42930.3|42910.3|42925.3|42905.3|2
1654068580000|2022-06-01 07:29:40|42931.3|42911.3|42933.8|42913.8|42933.8|42913.8|42931.3|42911.3|4
1654068590000|2022-06-01 07:29:50|42935.3|42915.3|42936.3|42916.3|42936.3|42916.3|42935.3|42915.3|0
1654068600000|2022-06-01 07:30:00|42938.8|42918.8|42935.3|42915.3|42938.8|42918.8|42935.3|42915.3|2
1654068610000|2022-06-01 07:30:10|42934.2|42914.2|42929.8|42909.8|42934.2|42914.2|42929.8|42909.8|2
1654068620000|2022-06-01 07:30:20|42927.8|42907.8|42926.3|42906.3|42931.3|42911.3|42926.3|42906.3|0
1654068630000|2022-06-01 07:30:30|42928.8|42908.8|42931.3|42911.3|42932.3|42912.3|42926.3|42906.3|0
1654068640000|2022-06-01 07:30:40|42932.3|42912.3|42932.3|42912.3|42933.4|42913.4|42932.3|42912.3|0
1654068650000|2022-06-01 07:30:50|42933.4|42913.4|42931.3|42911.3|42936.3|42916.3|42931.3|42911.3|2
1654068660000|2022-06-01 07:31:00|42930.3|42910.3|42927.8|42907.8|42930.3|42910.3|42927.8|42907.8|0
1654068670000|2022-06-01 07:31:10|42930.3|42910.3|42936.3|42916.3|42936.3|42916.3|42930.3|42910.3|1
1654068680000|2022-06-01 07:31:20|42938.8|42918.8|42946.3|42926.3|42946.3|42926.3|42938.8|42918.8|7
1654068690000|2022-06-01 07:31:30|42964.2|42944.2|42965.3|42945.3|42966.7|42946.7|42964.2|42944.2|9
1654068700000|2022-06-01 07:31:40|42966.3|42946.3|42965.3|42945.3|42967.8|42947.8|42963.8|42943.8|7
1654068710000|2022-06-01 07:31:50|42962.8|42942.8|42965.3|42945.3|42965.3|42945.3|42962.8|42942.8|0
1654068720000|2022-06-01 07:32:00|42966.3|42946.3|42963.8|42943.8|42966.3|42946.3|42963.8|42943.8|2
1654068730000|2022-06-01 07:32:10|42961.3|42941.3|42966.3|42946.3|42966.3|42946.3|42961.3|42941.3|2
1654068740000|2022-06-01 07:32:20|42969.8|42949.8|42976.3|42956.3|42978.8|42958.8|42969.8|42949.8|7
1654068750000|2022-06-01 07:32:30|42975.3|42955.3|42973.8|42953.8|42975.3|42955.3|42973.8|42953.8|2
1654068760000|2022-06-01 07:32:40|42972.8|42952.8|42966.3|42946.3|42973.8|42953.8|42966.3|42946.3|2
1654068770000|2022-06-01 07:32:50|42968.8|42948.8|42972.8|42952.8|42972.8|42952.8|42968.8|42948.8|5
1654068780000|2022-06-01 07:33:00|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|42968.8|42948.8|1
1654068790000|2022-06-01 07:33:10|42972.8|42952.8|42972.8|42952.8|42972.8|42952.8|42972.8|42952.8|0
1654068800000|2022-06-01 07:33:20|42974.2|42954.2|42977.8|42957.8|42977.8|42957.8|42972.8|42952.8|6
1654068810000|2022-06-01 07:33:30|42978.8|42958.8|42986.3|42966.3|42988.8|42968.8|42978.8|42958.8|4
1654068820000|2022-06-01 07:33:40|42987.3|42967.3|42982.8|42962.8|42987.3|42967.3|42981.7|42961.7|4
1654068830000|2022-06-01 07:33:50|42986.3|42966.3|42987.3|42967.3|42988.8|42968.8|42984.8|42964.8|8
1654068840000|2022-06-01 07:34:00|42991.3|42971.3|42991.3|42971.3|42996.3|42976.3|42991.3|42971.3|6
1654068850000|2022-06-01 07:34:10|42989.8|42969.8|42986.3|42966.3|42989.8|42969.8|42986.3|42966.3|4
1654068860000|2022-06-01 07:34:20|42985.3|42965.3|42982.8|42962.8|42985.3|42965.3|42982.8|42962.8|6
1654068870000|2022-06-01 07:34:30|42983.8|42963.8|42983.8|42963.8|42985.3|42965.3|42983.8|42963.8|1
1654068880000|2022-06-01 07:34:40|42982.8|42962.8|42993.8|42973.8|42993.8|42973.8|42982.8|42962.8|3
1654068890000|2022-06-01 07:34:50|42996.3|42976.3|42982.8|42962.8|42996.3|42976.3|42982.8|42962.8|8
1654068900000|2022-06-01 07:35:00|42983.8|42963.8|42989.9|42969.9|42989.9|42969.9|42983.8|42963.8|2
1654068910000|2022-06-01 07:35:10|42992.4|42972.4|42992.8|42972.8|42995.3|42975.3|42989.9|42969.9|5
1654068920000|2022-06-01 07:35:20|42995.3|42975.3|42995.3|42975.3|42995.3|42975.3|42992.8|42972.8|0
1654068940000|2022-06-01 07:35:40|42994.2|42974.2|42993.8|42973.8|42996.3|42976.3|42991.3|42971.3|2
1654068950000|2022-06-01 07:35:50|42994.9|42974.9|42998.8|42978.8|42998.8|42978.8|42991.3|42971.3|5
1654068960000|2022-06-01 07:36:00|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|2
1654068970000|2022-06-01 07:36:10|42997.4|42977.4|43001.3|42981.3|43001.3|42981.3|42997.4|42977.4|1
1654068980000|2022-06-01 07:36:20|43006.3|42986.3|43013.8|42993.8|43013.8|42993.8|43006.3|42986.3|4
1654068990000|2022-06-01 07:36:30|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|43018.8|42998.8|5
1654069000000|2022-06-01 07:36:40|43028.8|43008.8|43021.3|43001.3|43031.3|43011.3|43021.3|43001.3|12
1654069010000|2022-06-01 07:36:50|43023.4|43003.4|43018.8|42998.8|43023.4|43003.4|43018.8|42998.8|7
1654069020000|2022-06-01 07:37:00|43016.3|42996.3|43016.3|42996.3|43016.3|42996.3|43016.3|42996.3|3
1654069030000|2022-06-01 07:37:10|43018.8|42998.8|43021.3|43001.3|43021.3|43001.3|43016.3|42996.3|2
1654069050000|2022-06-01 07:37:30|||||||||1
1654069060000|2022-06-01 07:37:40|43016.3|42996.3|43016.3|42996.3|43016.3|42996.3|43016.3|42996.3|9
1654069070000|2022-06-01 07:37:50|43013.8|42993.8|43013.8|42993.8|43016.3|42996.3|43013.8|42993.8|2
1654069080000|2022-06-01 07:38:00|43014.9|42994.9|43011.3|42991.3|43016.3|42996.3|43011.3|42991.3|3
1654069090000|2022-06-01 07:38:10|43012.4|42992.4|43011.3|42991.3|43016.3|42996.3|43011.3|42991.3|1
1654069100000|2022-06-01 07:38:20|43009.3|42989.3|42998.8|42978.8|43009.3|42989.3|42998.8|42978.8|4
1654069110000|2022-06-01 07:38:30|42996.3|42976.3|42997.8|42977.8|43001.3|42981.3|42996.3|42976.3|1
1654069120000|2022-06-01 07:38:40|42997.4|42977.4|43001.3|42981.3|43001.3|42981.3|42996.3|42976.3|1
1654069130000|2022-06-01 07:38:50|43002.8|42982.8|43016.3|42996.3|43016.3|42996.3|43002.8|42982.8|1
1654069140000|2022-06-01 07:39:00|43014.9|42994.9|43011.3|42991.3|43014.9|42994.9|43011.3|42991.3|1
1654069150000|2022-06-01 07:39:10|43012.8|42992.8|43011.3|42991.3|43013.8|42993.8|43011.3|42991.3|0
1654069160000|2022-06-01 07:39:20|43010.3|42990.3|43007.8|42987.8|43010.3|42990.3|43007.8|42987.8|1
1654069170000|2022-06-01 07:39:30|43000.3|42980.3|43000.3|42980.3|43000.3|42980.3|43000.3|42980.3|1
1654069180000|2022-06-01 07:39:40|42999.3|42979.3|42991.3|42971.3|42999.3|42979.3|42991.3|42971.3|3
1654069190000|2022-06-01 07:39:50|42993.4|42973.4|42998.8|42978.8|42999.9|42979.9|42993.4|42973.4|4
1654069200000|2022-06-01 07:40:00|42997.8|42977.8|42996.3|42976.3|42997.8|42977.8|42993.8|42973.8|1
1654069210000|2022-06-01 07:40:10|42997.4|42977.4|43003.8|42983.8|43003.8|42983.8|42997.4|42977.4|2
1654069220000|2022-06-01 07:40:20|43002.4|42982.4|43003.8|42983.8|43003.8|42983.8|43001.3|42981.3|1
1654069230000|2022-06-01 07:40:30|43002.8|42982.8|43002.8|42982.8|43002.8|42982.8|43002.8|42982.8|0
1654069240000|2022-06-01 07:40:40|43001.3|42981.3|42992.4|42972.4|43001.3|42981.3|42991.3|42971.3|4
1654069250000|2022-06-01 07:40:50|42992.8|42972.8|42991.3|42971.3|42992.8|42972.8|42991.3|42971.3|1
1654069260000|2022-06-01 07:41:00|42989.9|42969.9|42981.8|42961.8|42989.9|42969.9|42981.8|42961.8|4
1654069270000|2022-06-01 07:41:10|42980.7|42960.7|42971.3|42951.3|42980.7|42960.7|42970.3|42950.3|3
1654069280000|2022-06-01 07:41:20|42974.9|42954.9|42981.3|42961.3|42981.3|42961.3|42974.9|42954.9|8
1654069290000|2022-06-01 07:41:30|42980.3|42960.3|42966.3|42946.3|42980.3|42960.3|42966.3|42946.3|5
1654069310000|2022-06-01 07:41:50|42961.3|42941.3|42956.3|42936.3|42961.3|42941.3|42956.3|42936.3|1
1654069320000|2022-06-01 07:42:00|42957.4|42937.4|42961.3|42941.3|42961.3|42941.3|42957.4|42937.4|2
1654069330000|2022-06-01 07:42:10|42963.8|42943.8|42961.3|42941.3|42966.3|42946.3|42961.3|42941.3|5
1654069340000|2022-06-01 07:42:20|42963.8|42943.8|42965.3|42945.3|42965.3|42945.3|42961.3|42941.3|0
1654069350000|2022-06-01 07:42:30|42966.8|42946.8|42973.8|42953.8|42973.8|42953.8|42966.8|42946.8|5
1654069360000|2022-06-01 07:42:40|42975.3|42955.3|42968.8|42948.8|42975.3|42955.3|42968.8|42948.8|1
1654069370000|2022-06-01 07:42:50|42967.8|42947.8|42969.3|42949.3|42969.3|42949.3|42967.8|42947.8|1
1654069400000|2022-06-01 07:43:20|42970.3|42950.3|42976.3|42956.3|42976.3|42956.3|42970.3|42950.3|4
1654069410000|2022-06-01 07:43:30|42977.4|42957.4|42979.9|42959.9|42979.9|42959.9|42977.4|42957.4|1
1654069420000|2022-06-01 07:43:40|42981.3|42961.3|42982.4|42962.4|42984.9|42964.9|42981.3|42961.3|1
1654069430000|2022-06-01 07:43:50|42981.3|42961.3|42984.9|42964.9|42984.9|42964.9|42981.3|42961.3|1
1654069440000|2022-06-01 07:44:00|42983.8|42963.8|42963.8|42943.8|42983.8|42963.8|42962.8|42942.8|11
1654069450000|2022-06-01 07:44:10|42965.9|42945.9|42968.4|42948.4|42968.4|42948.4|42965.9|42945.9|0
1654069460000|2022-06-01 07:44:20|42966.3|42946.3|42964.9|42944.9|42966.3|42946.3|42964.9|42944.9|2
1654069470000|2022-06-01 07:44:30|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|0
1654069480000|2022-06-01 07:44:40|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|1
1654069490000|2022-06-01 07:44:50|42962.4|42942.4|42964.9|42944.9|42964.9|42944.9|42962.4|42942.4|0
1654069500000|2022-06-01 07:45:00|42965.9|42945.9|42967.4|42947.4|42968.4|42948.4|42964.9|42944.9|1
1654069510000|2022-06-01 07:45:10|42967.8|42947.8|42965.3|42945.3|42967.8|42947.8|42962.8|42942.8|3
1654069520000|2022-06-01 07:45:20|42964.9|42944.9|42961.3|42941.3|42966.3|42946.3|42961.3|42941.3|0
1654069530000|2022-06-01 07:45:30|42962.4|42942.4|42966.3|42946.3|42966.3|42946.3|42962.4|42942.4|0
1654069540000|2022-06-01 07:45:40|42963.8|42943.8|42964.9|42944.9|42966.3|42946.3|42963.8|42943.8|0
1654069550000|2022-06-01 07:45:50|42963.8|42943.8|42961.3|42941.3|42963.8|42943.8|42961.3|42941.3|1
1654069560000|2022-06-01 07:46:00|42960.3|42940.3|42960.3|42940.3|42960.3|42940.3|42960.3|42940.3|2
1654069570000|2022-06-01 07:46:10|||||||||2
1654069580000|2022-06-01 07:46:20|42962.4|42942.4|42966.3|42946.3|42966.3|42946.3|42962.4|42942.4|13
1654069590000|2022-06-01 07:46:30|42965.3|42945.3|42964.9|42944.9|42965.3|42945.3|42961.3|42941.3|0
1654069600000|2022-06-01 07:46:40|42966.3|42946.3|42972.8|42952.8|42973.8|42953.8|42966.3|42946.3|11
1654069610000|2022-06-01 07:46:50|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|0
1654069620000|2022-06-01 07:47:00|42976.3|42956.3|42976.3|42956.3|42976.3|42956.3|42976.3|42956.3|2
1654069630000|2022-06-01 07:47:10|42978.8|42958.8|42981.3|42961.3|42981.3|42961.3|42978.8|42958.8|2
1654069640000|2022-06-01 07:47:20|42974.9|42954.9|42971.3|42951.3|42974.9|42954.9|42971.3|42951.3|9
1654069650000|2022-06-01 07:47:30|42968.8|42948.8|42968.8|42948.8|42968.8|42948.8|42968.8|42948.8|4
1654069660000|2022-06-01 07:47:40|42973.8|42953.8|42975.3|42955.3|42975.3|42955.3|42971.3|42951.3|4
1654069670000|2022-06-01 07:47:50|42973.8|42953.8|42972.4|42952.4|42973.8|42953.8|42971.3|42951.3|2
1654069680000|2022-06-01 07:48:00|42973.8|42953.8|42971.3|42951.3|42973.8|42953.8|42971.3|42951.3|1
1654069690000|2022-06-01 07:48:10|42973.8|42953.8|42973.8|42953.8|42973.8|42953.8|42971.3|42951.3|0
1654069700000|2022-06-01 07:48:20|42974.9|42954.9|42974.9|42954.9|42974.9|42954.9|42974.9|42954.9|0
1654069710000|2022-06-01 07:48:30|42976.3|42956.3|42973.8|42953.8|42976.3|42956.3|42973.8|42953.8|3
1654069730000|2022-06-01 07:48:50|42970.3|42950.3|42971.3|42951.3|42971.3|42951.3|42968.8|42948.8|3
1654069740000|2022-06-01 07:49:00|42973.8|42953.8|42983.8|42963.8|42983.8|42963.8|42973.8|42953.8|3
1654069750000|2022-06-01 07:49:10|42982.4|42962.4|42986.3|42966.3|42986.3|42966.3|42982.4|42962.4|0
1654069760000|2022-06-01 07:49:20|42982.8|42962.8|42981.3|42961.3|42982.8|42962.8|42981.3|42961.3|0
1654069770000|2022-06-01 07:49:30|42983.8|42963.8|42986.3|42966.3|42986.3|42966.3|42983.8|42963.8|4
1654069780000|2022-06-01 07:49:40|42988.8|42968.8|42989.9|42969.9|42989.9|42969.9|42986.3|42966.3|0
1654069790000|2022-06-01 07:49:50|42991.3|42971.3|42993.8|42973.8|42996.3|42976.3|42991.3|42971.3|3
1654069800000|2022-06-01 07:50:00|42991.3|42971.3|42993.8|42973.8|42993.8|42973.8|42991.3|42971.3|2
1654069810000|2022-06-01 07:50:10|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|1
1654069820000|2022-06-01 07:50:20|42995.3|42975.3|42996.3|42976.3|42996.3|42976.3|42993.8|42973.8|0
1654069850000|2022-06-01 07:50:50|42997.4|42977.4|43013.8|42993.8|43013.8|42993.8|42997.4|42977.4|4
1654069860000|2022-06-01 07:51:00|43014.9|42994.9|43023.8|43003.8|43023.8|43003.8|43014.9|42994.9|5
1654069880000|2022-06-01 07:51:20|43024.9|43004.9|43034.9|43014.9|43034.9|43014.9|43024.9|43004.9|3
1654069890000|2022-06-01 07:51:30|43033.8|43013.8|43031.3|43011.3|43036.3|43016.3|43031.3|43011.3|14
1654069900000|2022-06-01 07:51:40|43030.3|43010.3|43036.3|43016.3|43036.3|43016.3|43022.8|43002.8|10
1654069910000|2022-06-01 07:51:50|43037.4|43017.4|43052.8|43032.8|43052.8|43032.8|43037.4|43017.4|7
1654069920000|2022-06-01 07:52:00|43051.3|43031.3|43037.8|43017.8|43059.9|43039.9|43037.8|43017.8|18
1654069930000|2022-06-01 07:52:10|43038.8|43018.8|43018.8|42998.8|43041.3|43021.3|43018.8|42998.8|13
1654069940000|2022-06-01 07:52:20|43019.9|42999.9|43018.8|42998.8|43022.4|43002.4|43015.3|42995.3|8
1654069950000|2022-06-01 07:52:30|43016.3|42996.3|43016.3|42996.3|43016.3|42996.3|43016.3|42996.3|1
1654069970000|2022-06-01 07:52:50|43018.8|42998.8|43021.3|43001.3|43021.3|43001.3|43018.8|42998.8|1
1654069980000|2022-06-01 07:53:00|43024.9|43004.9|43026.3|43006.3|43026.3|43006.3|43024.9|43004.9|2
1654069990000|2022-06-01 07:53:10|43023.8|43003.8|43023.8|43003.8|43023.8|43003.8|43023.8|43003.8|1
1654070000000|2022-06-01 07:53:20|43017.4|42997.4|43016.3|42996.3|43017.4|42997.4|43016.3|42996.3|1
1654070010000|2022-06-01 07:53:30|43013.8|42993.8|43008.8|42988.8|43013.8|42993.8|43008.8|42988.8|1
1654070020000|2022-06-01 07:53:40|43007.4|42987.4|43007.4|42987.4|43007.4|42987.4|43007.4|42987.4|0
1654070030000|2022-06-01 07:53:50|43008.4|42988.4|43016.3|42996.3|43018.8|42998.8|43008.4|42988.4|5
1654070040000|2022-06-01 07:54:00|43013.8|42993.8|43011.3|42991.3|43013.8|42993.8|43011.3|42991.3|11
1654070060000|2022-06-01 07:54:20|43008.8|42988.8|43006.3|42986.3|43008.8|42988.8|43006.3|42986.3|2
1654070080000|2022-06-01 07:54:40|43007.4|42987.4|43008.8|42988.8|43008.8|42988.8|43007.4|42987.4|2
1654070090000|2022-06-01 07:54:50|43009.9|42989.9|43011.3|42991.3|43013.8|42993.8|43009.9|42989.9|0
1654070100000|2022-06-01 07:55:00|43012.4|42992.4|43011.3|42991.3|43014.9|42994.9|43011.3|42991.3|2
1654070110000|2022-06-01 07:55:10|43013.4|42993.4|43016.3|42996.3|43016.3|42996.3|43013.4|42993.4|2
1654070130000|2022-06-01 07:55:30|43022.4|43002.4|43033.8|43013.8|43033.8|43013.8|43022.4|43002.4|12
1654070140000|2022-06-01 07:55:40|43034.9|43014.9|43037.4|43017.4|43037.4|43017.4|43034.9|43014.9|1
1654070150000|2022-06-01 07:55:50|43038.8|43018.8|43025.3|43005.3|43038.8|43018.8|43025.3|43005.3|1
1654070160000|2022-06-01 07:56:00|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|43023.8|43003.8|0
1654070170000|2022-06-01 07:56:10|43024.9|43004.9|43027.4|43007.4|43027.4|43007.4|43024.9|43004.9|2
1654070180000|2022-06-01 07:56:20|43026.3|43006.3|43025.3|43005.3|43026.3|43006.3|43025.3|43005.3|1
1654070200000|2022-06-01 07:56:40|43026.3|43006.3|43023.8|43003.8|43026.3|43006.3|43023.8|43003.8|0
1654070210000|2022-06-01 07:56:50|43024.9|43004.9|43032.8|43012.8|43032.8|43012.8|43024.9|43004.9|3
1654070220000|2022-06-01 07:57:00|43035.3|43015.3|43037.8|43017.8|43037.8|43017.8|43035.3|43015.3|1
1654070230000|2022-06-01 07:57:10|43036.3|43016.3|43041.3|43021.3|43041.3|43021.3|43036.3|43016.3|3
1654070260000|2022-06-01 07:57:40|43037.8|43017.8|43036.3|43016.3|43037.8|43017.8|43036.3|43016.3|6
1654070270000|2022-06-01 07:57:50|||||||||1
1654070280000|2022-06-01 07:58:00|43035.3|43015.3|43035.3|43015.3|43035.3|43015.3|43035.3|43015.3|0
1654070290000|2022-06-01 07:58:10|43033.8|43013.8|43029.9|43009.9|43035.3|43015.3|43028.8|43008.8|2
1654070300000|2022-06-01 07:58:20|43030.3|43010.3|43025.3|43005.3|43031.3|43011.3|43025.3|43005.3|0
1654070320000|2022-06-01 07:58:40|43026.3|43006.3|43025.3|43005.3|43026.3|43006.3|43025.3|43005.3|0
1654070330000|2022-06-01 07:58:50|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|43025.3|43005.3|0
1654070340000|2022-06-01 07:59:00|43027.8|43007.8|43028.8|43008.8|43030.3|43010.3|43027.8|43007.8|0
1654070350000|2022-06-01 07:59:10|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|0
1654070360000|2022-06-01 07:59:20|43028.8|43008.8|43031.3|43011.3|43031.3|43011.3|43028.8|43008.8|1
1654070380000|2022-06-01 07:59:40|||||||||1
1654070390000|2022-06-01 07:59:50|43030.3|43010.3|43023.8|43003.8|43030.3|43010.3|43022.8|43002.8|1
1654070400000|2022-06-01 08:00:00|43022.8|43002.8|43021.3|43001.3|43022.8|43002.8|43018.8|42998.8|3
1654070410000|2022-06-01 08:00:10|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|1
1654070420000|2022-06-01 08:00:20|43019.9|42999.9|43021.3|43001.3|43021.3|43001.3|43019.9|42999.9|0
1654070430000|2022-06-01 08:00:30|||||||||1
1654070440000|2022-06-01 08:00:40|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|2
1654070450000|2022-06-01 08:00:50|43017.8|42997.8|43014.9|42994.9|43017.8|42997.8|43014.9|42994.9|3
1654070460000|2022-06-01 08:01:00|43018.8|42998.8|43025.3|43005.3|43025.3|43005.3|43018.8|42998.8|4
1654070470000|2022-06-01 08:01:10|||||||||1
1654070490000|2022-06-01 08:01:30|43022.8|43002.8|43021.3|43001.3|43022.8|43002.8|43021.3|43001.3|6
1654070500000|2022-06-01 08:01:40|43018.8|42998.8|43021.3|43001.3|43021.3|43001.3|43018.8|42998.8|2
1654070510000|2022-06-01 08:01:50|43022.4|43002.4|43023.8|43003.8|43023.8|43003.8|43022.4|43002.4|5
1654070520000|2022-06-01 08:02:00|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|4
1654070530000|2022-06-01 08:02:10|43027.4|43007.4|43031.3|43011.3|43031.3|43011.3|43027.4|43007.4|0
1654070550000|2022-06-01 08:02:30|43036.3|43016.3|43036.3|43016.3|43036.3|43016.3|43036.3|43016.3|2
1654070560000|2022-06-01 08:02:40|43037.4|43017.4|43046.3|43026.3|43046.3|43026.3|43037.4|43017.4|4
1654070570000|2022-06-01 08:02:50|43047.4|43027.4|43044.9|43024.9|43048.8|43028.8|43044.9|43024.9|6
1654070590000|2022-06-01 08:03:10|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|0
1654070600000|2022-06-01 08:03:20|43043.8|43023.8|43043.8|43023.8|43043.8|43023.8|43043.8|43023.8|1
1654070610000|2022-06-01 08:03:30|43046.3|43026.3|43043.8|43023.8|43046.3|43026.3|43043.8|43023.8|3
1654070620000|2022-06-01 08:03:40|43044.9|43024.9|43046.3|43026.3|43046.3|43026.3|43044.9|43024.9|3
1654070630000|2022-06-01 08:03:50|43045.3|43025.3|43038.8|43018.8|43045.3|43025.3|43038.8|43018.8|0
1654070650000|2022-06-01 08:04:10|43041.3|43021.3|43043.8|43023.8|43043.8|43023.8|43041.3|43021.3|1
1654070660000|2022-06-01 08:04:20|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|2
1654070680000|2022-06-01 08:04:40|43048.8|43028.8|43051.3|43031.3|43051.3|43031.3|43048.8|43028.8|2
1654070690000|2022-06-01 08:04:50|43046.3|43026.3|43051.3|43031.3|43051.3|43031.3|43046.3|43026.3|2
1654070700000|2022-06-01 08:05:00|43050.3|43030.3|43046.3|43026.3|43050.3|43030.3|43046.3|43026.3|0
1654070720000|2022-06-01 08:05:20|||||||||3
1654070730000|2022-06-01 08:05:30|||||||||2
1654070740000|2022-06-01 08:05:40|43043.8|43023.8|43041.3|43021.3|43043.8|43023.8|43041.3|43021.3|0
1654070750000|2022-06-01 08:05:50|43038.8|43018.8|43038.8|43018.8|43038.8|43018.8|43038.8|43018.8|2
1654070760000|2022-06-01 08:06:00|43036.3|43016.3|43039.9|43019.9|43039.9|43019.9|43033.8|43013.8|7
1654070770000|2022-06-01 08:06:10|43038.8|43018.8|43037.8|43017.8|43038.8|43018.8|43037.8|43017.8|3
1654070780000|2022-06-01 08:06:20|43036.3|43016.3|43036.3|43016.3|43038.8|43018.8|43034.9|43014.9|4
1654070790000|2022-06-01 08:06:30|43031.3|43011.3|43036.3|43016.3|43036.3|43016.3|43031.3|43011.3|9
1654070800000|2022-06-01 08:06:40|43037.8|43017.8|43051.3|43031.3|43053.8|43033.8|43037.8|43017.8|4
1654070810000|2022-06-01 08:06:50|43052.4|43032.4|43050.3|43030.3|43056.3|43036.3|43050.3|43030.3|5
1654070820000|2022-06-01 08:07:00|43046.8|43026.8|43038.8|43018.8|43046.8|43026.8|43038.8|43018.8|1
1654070830000|2022-06-01 08:07:10|43036.3|43016.3|43036.3|43016.3|43036.3|43016.3|43036.3|43016.3|0
1654070840000|2022-06-01 08:07:20|43038.8|43018.8|43035.3|43015.3|43038.8|43018.8|43035.3|43015.3|6
1654070850000|2022-06-01 08:07:30|43033.8|43013.8|43036.3|43016.3|43036.3|43016.3|43033.8|43013.8|2
1654070860000|2022-06-01 08:07:40|43033.8|43013.8|43033.8|43013.8|43033.8|43013.8|43031.3|43011.3|1
1654070870000|2022-06-01 08:07:50|43035.3|43015.3|43011.3|42991.3|43036.3|43016.3|43011.3|42991.3|6
1654070880000|2022-06-01 08:08:00|43013.8|42993.8|43008.8|42988.8|43013.8|42993.8|43008.8|42988.8|2
1654070890000|2022-06-01 08:08:10|43007.8|42987.8|42996.3|42976.3|43007.8|42987.8|42996.3|42976.3|5
1654070900000|2022-06-01 08:08:20|42998.8|42978.8|43001.3|42981.3|43001.3|42981.3|42997.4|42977.4|3
1654070910000|2022-06-01 08:08:30|43002.4|42982.4|43002.4|42982.4|43004.9|42984.9|43002.4|42982.4|1
1654070920000|2022-06-01 08:08:40|43004.9|42984.9|43013.8|42993.8|43013.8|42993.8|43004.9|42984.9|6
1654070930000|2022-06-01 08:08:50|43012.8|42992.8|43017.4|42997.4|43017.4|42997.4|43011.3|42991.3|6
1654070940000|2022-06-01 08:09:00|43021.3|43001.3|43024.3|43004.3|43026.3|43006.3|43021.3|43001.3|6
1654070950000|2022-06-01 08:09:10|43021.3|43001.3|43021.3|43001.3|43026.3|43006.3|43021.3|43001.3|4
1654070960000|2022-06-01 08:09:20|43019.9|42999.9|43020.3|43000.3|43020.3|43000.3|43016.3|42996.3|4
1654070970000|2022-06-01 08:09:30|43021.3|43001.3|43035.3|43015.3|43035.3|43015.3|43021.3|43001.3|4
1654070980000|2022-06-01 08:09:40|43039.9|43019.9|43058.9|43038.9|43058.9|43038.9|43039.9|43019.9|18
1654070990000|2022-06-01 08:09:50|43059.9|43039.9|43076.4|43056.4|43091.4|43071.4|43059.9|43039.9|44
1654071000000|2022-06-01 08:10:00|43074.9|43054.9|43066.4|43046.4|43077.4|43057.4|43066.4|43046.4|6
1654071010000|2022-06-01 08:10:10|43063.4|43043.4|43056.4|43036.4|43063.4|43043.4|43056.4|43036.4|7
1654071020000|2022-06-01 08:10:20|43054.9|43034.9|43051.4|43031.4|43057.4|43037.4|43051.4|43031.4|8
1654071030000|2022-06-01 08:10:30|43053.9|43033.9|43043.9|43023.9|43053.9|43033.9|43043.9|43023.9|1
1654071040000|2022-06-01 08:10:40|43044.9|43024.9|43040.3|43020.3|43044.9|43024.9|43039.3|43019.3|4
1654071050000|2022-06-01 08:10:50|43038.9|43018.9|43026.4|43006.4|43038.9|43018.9|43024.9|43004.9|9
1654071060000|2022-06-01 08:11:00|43024.9|43004.9|43026.4|43006.4|43026.4|43006.4|43021.4|43001.4|3
1654071070000|2022-06-01 08:11:10|43025.3|43005.3|43022.4|43002.4|43025.3|43005.3|43022.4|43002.4|1
1654071080000|2022-06-01 08:11:20|43021.4|43001.4|43011.4|42991.4|43021.4|43001.4|43008.9|42988.9|3
1654071090000|2022-06-01 08:11:30|43010.3|42990.3|42996.4|42976.4|43017.4|42997.4|42996.4|42976.4|16
1654071100000|2022-06-01 08:11:40|42995.3|42975.3|42996.4|42976.4|42996.4|42976.4|42993.9|42973.9|0
1654071110000|2022-06-01 08:11:50|42995.3|42975.3|42996.4|42976.4|42996.4|42976.4|42993.9|42973.9|1
1654071120000|2022-06-01 08:12:00|42993.9|42973.9|43003.9|42983.9|43003.9|42983.9|42993.9|42973.9|5
1654071130000|2022-06-01 08:12:10|43001.4|42981.4|42991.4|42971.4|43001.4|42981.4|42991.4|42971.4|9
1654071140000|2022-06-01 08:12:20|42992.8|42972.8|42983.9|42963.9|42992.8|42972.8|42983.9|42963.9|9
1654071150000|2022-06-01 08:12:30|42982.8|42962.8|42976.4|42956.4|42982.8|42962.8|42970.3|42950.3|11
1654071160000|2022-06-01 08:12:40|42978.9|42958.9|42977.4|42957.4|42979.9|42959.9|42977.4|42957.4|4
1654071170000|2022-06-01 08:12:50|||||||||1
1654071180000|2022-06-01 08:13:00|42979.9|42959.9|42963.9|42943.9|42979.9|42959.9|42961.4|42941.4|11
1654071190000|2022-06-01 08:13:10|42964.9|42944.9|42966.4|42946.4|42966.4|42946.4|42961.4|42941.4|0
1654071200000|2022-06-01 08:13:20|42963.9|42943.9|42963.9|42943.9|42963.9|42943.9|42963.9|42943.9|1
1654071210000|2022-06-01 08:13:30|42961.4|42941.4|42958.9|42938.9|42961.4|42941.4|42958.9|42938.9|1
1654071220000|2022-06-01 08:13:40|||||||||2
1654071230000|2022-06-01 08:13:50|42959.9|42939.9|42956.4|42936.4|42961.4|42941.4|42956.4|42936.4|0
1654071240000|2022-06-01 08:14:00|42961.4|42941.4|42961.4|42941.4|42961.4|42941.4|42961.4|42941.4|2
1654071250000|2022-06-01 08:14:10|42960.3|42940.3|42961.4|42941.4|42961.4|42941.4|42958.9|42938.9|0
1654071260000|2022-06-01 08:14:20|42960.3|42940.3|42961.4|42941.4|42961.4|42941.4|42958.9|42938.9|1
1654071270000|2022-06-01 08:14:30|42958.9|42938.9|42961.4|42941.4|42961.4|42941.4|42956.4|42936.4|1
1654071280000|2022-06-01 08:14:40|42966.4|42946.4|42968.9|42948.9|42971.4|42951.4|42966.4|42946.4|3
1654071290000|2022-06-01 08:14:50|42966.4|42946.4|42966.4|42946.4|42966.4|42946.4|42966.4|42946.4|0
1654071300000|2022-06-01 08:15:00|42962.8|42942.8|42963.9|42943.9|42963.9|42943.9|42961.4|42941.4|2
1654071310000|2022-06-01 08:15:10|42968.9|42948.9|42962.8|42942.8|42968.9|42948.9|42962.8|42942.8|1
1654071320000|2022-06-01 08:15:20|42961.4|42941.4|42952.8|42932.8|42961.4|42941.4|42952.8|42932.8|3
1654071330000|2022-06-01 08:15:30|42951.4|42931.4|42951.4|42931.4|42951.4|42931.4|42948.9|42928.9|1
1654071350000|2022-06-01 08:15:50|||||||||8
1654071360000|2022-06-01 08:16:00|42952.4|42932.4|42955.3|42935.3|42955.3|42935.3|42952.4|42932.4|1
1654071380000|2022-06-01 08:16:20|42959.9|42939.9|42966.4|42946.4|42967.8|42947.8|42959.9|42939.9|8
1654071390000|2022-06-01 08:16:30|42967.4|42947.4|42971.4|42951.4|42971.4|42951.4|42967.4|42947.4|0
1654071400000|2022-06-01 08:16:40|||||||||1
1654071410000|2022-06-01 08:16:50|42969.3|42949.3|42961.4|42941.4|42969.3|42949.3|42961.4|42941.4|3
1654071420000|2022-06-01 08:17:00|42960.3|42940.3|42941.4|42921.4|42960.3|42940.3|42939.9|42919.9|7
1654071430000|2022-06-01 08:17:10|42940.3|42920.3|42936.4|42916.4|42940.3|42920.3|42936.4|42916.4|1
1654071450000|2022-06-01 08:17:30|42935.3|42915.3|42933.9|42913.9|42935.3|42915.3|42931.4|42911.4|2
1654071460000|2022-06-01 08:17:40|42932.8|42912.8|42931.4|42911.4|42933.9|42913.9|42931.4|42911.4|0
1654071470000|2022-06-01 08:17:50|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|1
1654071480000|2022-06-01 08:18:00|42933.9|42913.9|42933.9|42913.9|42936.4|42916.4|42933.9|42913.9|0
1654071490000|2022-06-01 08:18:10|42935.3|42915.3|42938.9|42918.9|42941.4|42921.4|42935.3|42915.3|0
1654071500000|2022-06-01 08:18:20|42937.8|42917.8|42936.4|42916.4|42937.8|42917.8|42936.4|42916.4|1
1654071510000|2022-06-01 08:18:30|42935.3|42915.3|42923.9|42903.9|42935.3|42915.3|42923.9|42903.9|3
1654071520000|2022-06-01 08:18:40|42922.8|42902.8|42921.4|42901.4|42923.9|42903.9|42921.4|42901.4|1
1654071530000|2022-06-01 08:18:50|42906.4|42886.4|42901.4|42881.4|42906.4|42886.4|42901.4|42881.4|7
1654071540000|2022-06-01 08:19:00|42898.9|42878.9|42906.4|42886.4|42906.4|42886.4|42896.4|42876.4|7
1654071550000|2022-06-01 08:19:10|42909.9|42889.9|42913.9|42893.9|42913.9|42893.9|42909.9|42889.9|0
1654071560000|2022-06-01 08:19:20|42917.4|42897.4|42918.9|42898.9|42921.4|42901.4|42917.4|42897.4|5
1654071570000|2022-06-01 08:19:30|42921.4|42901.4|42921.4|42901.4|42921.4|42901.4|42921.4|42901.4|0
1654071580000|2022-06-01 08:19:40|42920.3|42900.3|42906.4|42886.4|42920.3|42900.3|42906.4|42886.4|5
1654071590000|2022-06-01 08:19:50|42905.3|42885.3|42893.9|42873.9|42905.3|42885.3|42893.9|42873.9|1
1654071600000|2022-06-01 08:20:00|42891.4|42871.4|42886.4|42866.4|42891.4|42871.4|42881.4|42861.4|7
1654071610000|2022-06-01 08:20:10|42883.9|42863.9|42886.4|42866.4|42886.4|42866.4|42883.9|42863.9|2
1654071620000|2022-06-01 08:20:20|42888.9|42868.9|42888.9|42868.9|42888.9|42868.9|42888.9|42868.9|2
1654071630000|2022-06-01 08:20:30|42887.8|42867.8|42882.8|42862.8|42887.8|42867.8|42882.8|42862.8|6
1654071640000|2022-06-01 08:20:40|42883.9|42863.9|42873.9|42853.9|42883.9|42863.9|42873.9|42853.9|7
1654071650000|2022-06-01 08:20:50|42868.9|42848.9|42866.4|42846.4|42868.9|42848.9|42866.4|42846.4|13
1654071660000|2022-06-01 08:21:00|42865.3|42845.3|42866.4|42846.4|42866.4|42846.4|42863.9|42843.9|2
1654071670000|2022-06-01 08:21:10|42869.9|42849.9|42872.8|42852.8|42873.9|42853.9|42869.9|42849.9|1
1654071680000|2022-06-01 08:21:20|42872.4|42852.4|42888.9|42868.9|42888.9|42868.9|42872.4|42852.4|2
1654071690000|2022-06-01 08:21:30|42890.3|42870.3|42891.8|42871.8|42891.8|42871.8|42890.3|42870.3|0
1654071700000|2022-06-01 08:21:40|42892.8|42872.8|42901.4|42881.4|42901.4|42881.4|42892.8|42872.8|0
1654071710000|2022-06-01 08:21:50|42904.9|42884.9|42881.4|42861.4|42908.9|42888.9|42881.4|42861.4|7
1654071720000|2022-06-01 08:22:00|42878.9|42858.9|42879.9|42859.9|42879.9|42859.9|42878.9|42858.9|0
1654071730000|2022-06-01 08:22:10|42876.4|42856.4|42873.9|42853.9|42876.4|42856.4|42873.9|42853.9|2
1654071740000|2022-06-01 08:22:20|42871.4|42851.4|42872.8|42852.8|42874.9|42854.9|42871.4|42851.4|1
1654071750000|2022-06-01 08:22:30|42871.4|42851.4|42873.9|42853.9|42873.9|42853.9|42871.4|42851.4|0
1654071760000|2022-06-01 08:22:40|42871.4|42851.4|42870.3|42850.3|42871.4|42851.4|42870.3|42850.3|0
1654071770000|2022-06-01 08:22:50|42871.4|42851.4|42868.9|42848.9|42871.4|42851.4|42868.9|42848.9|0
1654071780000|2022-06-01 08:23:00|42866.4|42846.4|42867.4|42847.4|42867.4|42847.4|42866.4|42846.4|0
1654071790000|2022-06-01 08:23:10|42866.4|42846.4|42869.9|42849.9|42869.9|42849.9|42866.4|42846.4|2
1654071800000|2022-06-01 08:23:20|42872.4|42852.4|42877.4|42857.4|42877.4|42857.4|42872.4|42852.4|5
1654071810000|2022-06-01 08:23:30|42878.4|42858.4|42877.4|42857.4|42878.4|42858.4|42877.4|42857.4|0
1654071820000|2022-06-01 08:23:40|42879.9|42859.9|42880.9|42860.9|42880.9|42860.9|42879.9|42859.9|2
1654071830000|2022-06-01 08:23:50|42882.4|42862.4|42883.9|42863.9|42886.4|42866.4|42882.4|42862.4|6
1654071840000|2022-06-01 08:24:00|42881.8|42861.8|42871.4|42851.4|42881.8|42861.8|42871.4|42851.4|2
1654071850000|2022-06-01 08:24:10|42873.9|42853.9|42868.9|42848.9|42873.9|42853.9|42868.9|42848.9|2
1654071860000|2022-06-01 08:24:20|42866.4|42846.4|42866.4|42846.4|42868.9|42848.9|42866.4|42846.4|2
1654071880000|2022-06-01 08:24:40|42871.4|42851.4|42883.9|42863.9|42884.9|42864.9|42871.4|42851.4|3
1654071890000|2022-06-01 08:24:50|42884.9|42864.9|42891.4|42871.4|42891.4|42871.4|42884.9|42864.9|2
1654071910000|2022-06-01 08:25:10|42888.9|42868.9|42888.9|42868.9|42888.9|42868.9|42888.9|42868.9|1
1654071930000|2022-06-01 08:25:30|42886.4|42866.4|42886.4|42866.4|42886.4|42866.4|42886.4|42866.4|0
1654071940000|2022-06-01 08:25:40|42883.9|42863.9|42883.9|42863.9|42883.9|42863.9|42883.9|42863.9|1
1654071950000|2022-06-01 08:25:50|42878.9|42858.9|42881.4|42861.4|42881.4|42861.4|42878.9|42858.9|4
1654071960000|2022-06-01 08:26:00|42880.3|42860.3|42875.3|42855.3|42880.3|42860.3|42875.3|42855.3|2
1654071970000|2022-06-01 08:26:10|42876.4|42856.4|42876.4|42856.4|42876.4|42856.4|42876.4|42856.4|0
1654071980000|2022-06-01 08:26:20|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|1
1654071990000|2022-06-01 08:26:30|42870.3|42850.3|42868.9|42848.9|42870.3|42850.3|42868.9|42848.9|0
1654072000000|2022-06-01 08:26:40|42870.3|42850.3|42868.9|42848.9|42870.3|42850.3|42866.4|42846.4|1
1654072010000|2022-06-01 08:26:50|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|0
1654072020000|2022-06-01 08:27:00|42868.9|42848.9|42866.4|42846.4|42868.9|42848.9|42866.4|42846.4|1
1654072030000|2022-06-01 08:27:10|42868.9|42848.9|42866.4|42846.4|42868.9|42848.9|42866.4|42846.4|8
1654072040000|2022-06-01 08:27:20|42864.3|42844.3|42861.4|42841.4|42864.3|42844.3|42861.4|42841.4|4
1654072050000|2022-06-01 08:27:30|42862.4|42842.4|42867.4|42847.4|42867.4|42847.4|42862.4|42842.4|3
1654072070000|2022-06-01 08:27:50|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|2
1654072080000|2022-06-01 08:28:00|42863.9|42843.9|42871.4|42851.4|42871.4|42851.4|42861.4|42841.4|1
1654072090000|2022-06-01 08:28:10|42868.9|42848.9|42867.4|42847.4|42868.9|42848.9|42867.4|42847.4|2
1654072100000|2022-06-01 08:28:20|42867.8|42847.8|42866.4|42846.4|42867.8|42847.8|42866.4|42846.4|1
1654072110000|2022-06-01 08:28:30|42865.3|42845.3|42866.4|42846.4|42866.4|42846.4|42864.9|42844.9|0
1654072130000|2022-06-01 08:28:50|42865.3|42845.3|42862.8|42842.8|42865.3|42845.3|42860.3|42840.3|5
1654072150000|2022-06-01 08:29:10|42863.9|42843.9|42866.4|42846.4|42866.4|42846.4|42863.9|42843.9|1
1654072160000|2022-06-01 08:29:20|42863.9|42843.9|42863.9|42843.9|42863.9|42843.9|42863.9|42843.9|3
1654072170000|2022-06-01 08:29:30|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|42863.9|42843.9|0
1654072190000|2022-06-01 08:29:50|42867.4|42847.4|42869.9|42849.9|42869.9|42849.9|42867.4|42847.4|0
1654072200000|2022-06-01 08:30:00|42868.9|42848.9|42866.4|42846.4|42868.9|42848.9|42866.4|42846.4|0
1654072210000|2022-06-01 08:30:10|||||||||1
1654072220000|2022-06-01 08:30:20|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|0
1654072230000|2022-06-01 08:30:30|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|1
1654072240000|2022-06-01 08:30:40|42870.3|42850.3|42866.4|42846.4|42871.4|42851.4|42866.4|42846.4|2
1654072250000|2022-06-01 08:30:50|42865.3|42845.3|42861.4|42841.4|42865.3|42845.3|42861.4|42841.4|4
1654072270000|2022-06-01 08:31:10|42863.9|42843.9|42863.9|42843.9|42863.9|42843.9|42863.9|42843.9|0
1654072280000|2022-06-01 08:31:20|42862.8|42842.8|42851.4|42831.4|42863.9|42843.9|42851.4|42831.4|7
1654072290000|2022-06-01 08:31:30|42853.9|42833.9|42856.4|42836.4|42858.9|42838.9|42851.4|42831.4|6
1654072300000|2022-06-01 08:31:40|42858.9|42838.9|42856.4|42836.4|42858.9|42838.9|42856.4|42836.4|0
1654072310000|2022-06-01 08:31:50|42853.9|42833.9|42856.4|42836.4|42856.4|42836.4|42853.9|42833.9|2
1654072320000|2022-06-01 08:32:00|42857.4|42837.4|42857.4|42837.4|42859.9|42839.9|42857.4|42837.4|2
1654072330000|2022-06-01 08:32:10|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|42857.4|42837.4|0
1654072340000|2022-06-01 08:32:20|42860.9|42840.9|42871.4|42851.4|42871.4|42851.4|42860.9|42840.9|8
1654072350000|2022-06-01 08:32:30|42872.4|42852.4|42874.9|42854.9|42874.9|42854.9|42871.4|42851.4|1
1654072360000|2022-06-01 08:32:40|42876.4|42856.4|42876.4|42856.4|42878.9|42858.9|42876.4|42856.4|2
1654072370000|2022-06-01 08:32:50|42873.9|42853.9|42871.4|42851.4|42873.9|42853.9|42871.4|42851.4|3
1654072380000|2022-06-01 08:33:00|42869.9|42849.9|42868.9|42848.9|42869.9|42849.9|42868.9|42848.9|1
1654072390000|2022-06-01 08:33:10|42866.4|42846.4|42866.4|42846.4|42868.9|42848.9|42866.4|42846.4|0
1654072410000|2022-06-01 08:33:30|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|3
1654072430000|2022-06-01 08:33:50|42873.9|42853.9|42876.4|42856.4|42876.4|42856.4|42873.9|42853.9|0
1654072440000|2022-06-01 08:34:00|||||||||4
1654072460000|2022-06-01 08:34:20|||||||||2
1654072480000|2022-06-01 08:34:40|42877.4|42857.4|42883.9|42863.9|42883.9|42863.9|42877.4|42857.4|2
1654072490000|2022-06-01 08:34:50|42881.4|42861.4|42881.4|42861.4|42883.9|42863.9|42881.4|42861.4|9
1654072500000|2022-06-01 08:35:00|42880.3|42860.3|42881.4|42861.4|42881.4|42861.4|42878.9|42858.9|1
1654072510000|2022-06-01 08:35:10|42878.9|42858.9|42881.4|42861.4|42881.4|42861.4|42878.9|42858.9|1
1654072540000|2022-06-01 08:35:40|42882.4|42862.4|42881.4|42861.4|42883.9|42863.9|42881.4|42861.4|0
1654072550000|2022-06-01 08:35:50|42883.9|42863.9|42883.9|42863.9|42883.9|42863.9|42883.9|42863.9|0
1654072560000|2022-06-01 08:36:00|42888.9|42868.9|42901.4|42881.4|42901.4|42881.4|42888.9|42868.9|10
1654072570000|2022-06-01 08:36:10|42904.9|42884.9|42913.9|42893.9|42913.9|42893.9|42904.9|42884.9|24
1654072580000|2022-06-01 08:36:20|42912.8|42892.8|42910.3|42890.3|42912.8|42892.8|42910.3|42890.3|1
1654072590000|2022-06-01 08:36:30|42908.9|42888.9|42908.9|42888.9|42908.9|42888.9|42906.4|42886.4|1
1654072600000|2022-06-01 08:36:40|42906.4|42886.4|42906.4|42886.4|42906.4|42886.4|42904.9|42884.9|1
1654072610000|2022-06-01 08:36:50|||||||||1
1654072620000|2022-06-01 08:37:00|42905.3|42885.3|42906.4|42886.4|42906.4|42886.4|42903.9|42883.9|2
1654072630000|2022-06-01 08:37:10|42905.3|42885.3|42897.8|42877.8|42905.3|42885.3|42897.8|42877.8|1
1654072640000|2022-06-01 08:37:20|42896.8|42876.8|42895.3|42875.3|42896.8|42876.8|42895.3|42875.3|0
1654072650000|2022-06-01 08:37:30|42893.9|42873.9|42881.4|42861.4|42893.9|42873.9|42881.4|42861.4|7
1654072660000|2022-06-01 08:37:40|42880.3|42860.3|42880.3|42860.3|42880.3|42860.3|42880.3|42860.3|0
1654072670000|2022-06-01 08:37:50|42875.3|42855.3|42871.4|42851.4|42875.3|42855.3|42871.4|42851.4|3
1654072680000|2022-06-01 08:38:00|42870.3|42850.3|42861.4|42841.4|42870.3|42850.3|42861.4|42841.4|6
1654072690000|2022-06-01 08:38:10|42858.9|42838.9|42853.9|42833.9|42858.9|42838.9|42853.9|42833.9|6
1654072700000|2022-06-01 08:38:20|42846.4|42826.4|42837.8|42817.8|42846.4|42826.4|42837.8|42817.8|13
1654072710000|2022-06-01 08:38:30|42834.3|42814.3|42828.9|42808.9|42834.3|42814.3|42826.4|42806.4|5
1654072720000|2022-06-01 08:38:40|42832.4|42812.4|42836.4|42816.4|42836.4|42816.4|42832.4|42812.4|0
1654072730000|2022-06-01 08:38:50|42837.4|42817.4|42835.3|42815.3|42839.9|42819.9|42833.9|42813.9|4
1654072740000|2022-06-01 08:39:00|42838.9|42818.9|42843.9|42823.9|42843.9|42823.9|42838.9|42818.9|1
1654072750000|2022-06-01 08:39:10|42842.4|42822.4|42846.4|42826.4|42846.4|42826.4|42841.4|42821.4|5
1654072760000|2022-06-01 08:39:20|42847.4|42827.4|42851.4|42831.4|42851.4|42831.4|42847.4|42827.4|0
1654072770000|2022-06-01 08:39:30|42852.4|42832.4|42857.4|42837.4|42857.4|42837.4|42852.4|42832.4|1
1654072780000|2022-06-01 08:39:40|42856.4|42836.4|42862.8|42842.8|42862.8|42842.8|42856.4|42836.4|0
1654072790000|2022-06-01 08:39:50|42864.9|42844.9|42866.4|42846.4|42866.4|42846.4|42864.9|42844.9|2
1654072800000|2022-06-01 08:40:00|42867.4|42847.4|42868.9|42848.9|42868.9|42848.9|42867.4|42847.4|0
1654072810000|2022-06-01 08:40:10|||||||||1
1654072830000|2022-06-01 08:40:30|42867.8|42847.8|42861.4|42841.4|42867.8|42847.8|42861.4|42841.4|2
1654072840000|2022-06-01 08:40:40|42859.9|42839.9|42861.4|42841.4|42862.8|42842.8|42859.9|42839.9|0
1654072850000|2022-06-01 08:40:50|42860.3|42840.3|42856.4|42836.4|42860.3|42840.3|42856.4|42836.4|2
1654072860000|2022-06-01 08:41:00|42855.3|42835.3|42851.4|42831.4|42855.3|42835.3|42851.4|42831.4|0
1654072870000|2022-06-01 08:41:10|42850.3|42830.3|42851.4|42831.4|42851.4|42831.4|42848.9|42828.9|0
1654072880000|2022-06-01 08:41:20|42850.3|42830.3|42850.3|42830.3|42850.3|42830.3|42850.3|42830.3|5
1654072890000|2022-06-01 08:41:30|42848.9|42828.9|42846.4|42826.4|42848.9|42828.9|42845.3|42825.3|0
1654072900000|2022-06-01 08:41:40|42845.3|42825.3|42842.8|42822.8|42845.3|42825.3|42842.8|42822.8|0
1654072910000|2022-06-01 08:41:50|42841.4|42821.4|42841.4|42821.4|42841.4|42821.4|42841.4|42821.4|0
1654072920000|2022-06-01 08:42:00|42833.9|42813.9|42831.4|42811.4|42833.9|42813.9|42831.4|42811.4|5
1654072930000|2022-06-01 08:42:10|42833.9|42813.9|42833.9|42813.9|42833.9|42813.9|42833.9|42813.9|2
1654072940000|2022-06-01 08:42:20|42834.9|42814.9|42836.4|42816.4|42836.4|42816.4|42834.9|42814.9|0
1654072960000|2022-06-01 08:42:40|42837.9|42817.9|42843.9|42823.9|42845.4|42825.4|42837.9|42817.9|1
1654072970000|2022-06-01 08:42:50|42846.4|42826.4|42848.9|42828.9|42848.9|42828.9|42846.4|42826.4|2
1654072980000|2022-06-01 08:43:00|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|42843.9|42823.9|4
1654073000000|2022-06-01 08:43:20|42847.4|42827.4|42846.4|42826.4|42848.9|42828.9|42846.4|42826.4|0
1654073010000|2022-06-01 08:43:30|42847.4|42827.4|42846.4|42826.4|42851.4|42831.4|42846.4|42826.4|2
1654073020000|2022-06-01 08:43:40|42843.9|42823.9|42841.4|42821.4|42843.9|42823.9|42841.4|42821.4|1
1654073030000|2022-06-01 08:43:50|42842.4|42822.4|42848.9|42828.9|42848.9|42828.9|42842.4|42822.4|2
1654073040000|2022-06-01 08:44:00|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|1
1654073050000|2022-06-01 08:44:10|42851.4|42831.4|42846.4|42826.4|42851.4|42831.4|42846.4|42826.4|1
1654073060000|2022-06-01 08:44:20|42847.4|42827.4|42851.4|42831.4|42851.4|42831.4|42847.4|42827.4|1
1654073070000|2022-06-01 08:44:30|42852.4|42832.4|42851.4|42831.4|42852.4|42832.4|42851.4|42831.4|1
1654073090000|2022-06-01 08:44:50|42850.4|42830.4|42848.9|42828.9|42850.4|42830.4|42848.9|42828.9|0
1654073110000|2022-06-01 08:45:10|42851.4|42831.4|42846.4|42826.4|42851.4|42831.4|42846.4|42826.4|3
1654073130000|2022-06-01 08:45:30|42843.9|42823.9|42846.4|42826.4|42846.4|42826.4|42843.9|42823.9|0
1654073140000|2022-06-01 08:45:40|42843.9|42823.9|42835.4|42815.4|42843.9|42823.9|42835.4|42815.4|1
1654073150000|2022-06-01 08:45:50|||||||||1
1654073160000|2022-06-01 08:46:00|42833.9|42813.9|42822.9|42802.9|42833.9|42813.9|42822.9|42802.9|4
1654073170000|2022-06-01 08:46:10|42823.9|42803.9|42825.4|42805.4|42825.4|42805.4|42823.9|42803.9|0
1654073180000|2022-06-01 08:46:20|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|3
1654073190000|2022-06-01 08:46:30|42826.4|42806.4|42830.4|42810.4|42831.4|42811.4|42826.4|42806.4|4
1654073200000|2022-06-01 08:46:40|42828.9|42808.9|42826.4|42806.4|42830.4|42810.4|42826.4|42806.4|2
1654073210000|2022-06-01 08:46:50|42827.4|42807.4|42822.4|42802.4|42828.9|42808.9|42818.5|42798.5|2
1654073220000|2022-06-01 08:47:00|42821.4|42801.4|42826.4|42806.4|42826.4|42806.4|42817.4|42797.4|2
1654073230000|2022-06-01 08:47:10|||||||||1
1654073240000|2022-06-01 08:47:20|42827.4|42807.4|42832.4|42812.4|42832.4|42812.4|42827.4|42807.4|1
1654073250000|2022-06-01 08:47:30|||||||||2
1654073260000|2022-06-01 08:47:40|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|2
1654073290000|2022-06-01 08:48:10|42832.4|42812.4|42833.9|42813.9|42836.4|42816.4|42832.4|42812.4|3
1654073300000|2022-06-01 08:48:20|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|42828.9|42808.9|0
1654073310000|2022-06-01 08:48:30|42828.9|42808.9|42831.4|42811.4|42831.4|42811.4|42828.9|42808.9|2
1654073340000|2022-06-01 08:49:00|42821.4|42801.4|42816.4|42796.4|42821.4|42801.4|42816.4|42796.4|8
1654073350000|2022-06-01 08:49:10|42817.4|42797.4|42821.4|42801.4|42821.4|42801.4|42817.4|42797.4|1
1654073360000|2022-06-01 08:49:20|||||||||1
1654073380000|2022-06-01 08:49:40|42816.4|42796.4|42811.4|42791.4|42816.4|42796.4|42811.4|42791.4|3
1654073390000|2022-06-01 08:49:50|42808.9|42788.9|42807.4|42787.4|42808.9|42788.9|42807.4|42787.4|3
1654073400000|2022-06-01 08:50:00|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|3
1654073410000|2022-06-01 08:50:10|42807.9|42787.9|42806.4|42786.4|42807.9|42787.9|42803.9|42783.9|7
1654073420000|2022-06-01 08:50:20|42803.9|42783.9|42806.4|42786.4|42806.4|42786.4|42803.9|42783.9|1
1654073430000|2022-06-01 08:50:30|42801.4|42781.4|42794.3|42774.3|42801.4|42781.4|42794.3|42774.3|5
1654073440000|2022-06-01 08:50:40|42792.9|42772.9|42786.4|42766.4|42792.9|42772.9|42786.4|42766.4|4
1654073450000|2022-06-01 08:50:50|42787.4|42767.4|42788.9|42768.9|42788.9|42768.9|42787.4|42767.4|3
1654073460000|2022-06-01 08:51:00|42789.9|42769.9|42793.9|42773.9|42793.9|42773.9|42789.9|42769.9|3
1654073470000|2022-06-01 08:51:10|42792.9|42772.9|42798.9|42778.9|42798.9|42778.9|42792.9|42772.9|1
1654073480000|2022-06-01 08:51:20|42811.4|42791.4|42816.4|42796.4|42816.4|42796.4|42811.4|42791.4|3
1654073490000|2022-06-01 08:51:30|42818.9|42798.9|42818.9|42798.9|42818.9|42798.9|42817.9|42797.9|0
1654073500000|2022-06-01 08:51:40|42821.4|42801.4|42826.4|42806.4|42826.4|42806.4|42821.4|42801.4|1
1654073510000|2022-06-01 08:51:50|42827.4|42807.4|42836.4|42816.4|42836.4|42816.4|42827.4|42807.4|3
1654073520000|2022-06-01 08:52:00|42838.9|42818.9|42841.4|42821.4|42841.4|42821.4|42838.9|42818.9|1
1654073530000|2022-06-01 08:52:10|42840.4|42820.4|42833.9|42813.9|42840.4|42820.4|42833.9|42813.9|1
1654073540000|2022-06-01 08:52:20|42834.9|42814.9|42831.4|42811.4|42834.9|42814.9|42831.4|42811.4|3
1654073560000|2022-06-01 08:52:40|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|0
1654073570000|2022-06-01 08:52:50|42827.9|42807.9|42821.4|42801.4|42827.9|42807.9|42821.4|42801.4|2
1654073580000|2022-06-01 08:53:00|42823.9|42803.9|42821.4|42801.4|42823.9|42803.9|42821.4|42801.4|2
1654073590000|2022-06-01 08:53:10|42820.4|42800.4|42818.9|42798.9|42820.4|42800.4|42818.9|42798.9|0
1654073600000|2022-06-01 08:53:20|42821.4|42801.4|42821.4|42801.4|42821.4|42801.4|42821.4|42801.4|0
1654073610000|2022-06-01 08:53:30|42822.9|42802.9|42821.4|42801.4|42822.9|42802.9|42821.4|42801.4|1
1654073620000|2022-06-01 08:53:40|42820.4|42800.4|42813.9|42793.9|42820.4|42800.4|42813.9|42793.9|0
1654073630000|2022-06-01 08:53:50|42812.9|42792.9|42813.9|42793.9|42813.9|42793.9|42811.4|42791.4|0
1654073640000|2022-06-01 08:54:00|42811.4|42791.4|42818.9|42798.9|42818.9|42798.9|42811.4|42791.4|1
1654073650000|2022-06-01 08:54:10|42820.4|42800.4|42823.9|42803.9|42823.9|42803.9|42820.4|42800.4|0
1654073670000|2022-06-01 08:54:30|42824.9|42804.9|42831.4|42811.4|42831.4|42811.4|42824.9|42804.9|1
1654073680000|2022-06-01 08:54:40|42830.4|42810.4|42831.4|42811.4|42831.4|42811.4|42828.9|42808.9|1
1654073690000|2022-06-01 08:54:50|42830.4|42810.4|42830.4|42810.4|42831.4|42811.4|42828.9|42808.9|0
1654073700000|2022-06-01 08:55:00|42828.9|42808.9|42833.9|42813.9|42833.9|42813.9|42828.9|42808.9|0
1654073710000|2022-06-01 08:55:10|42834.9|42814.9|42837.4|42817.4|42837.4|42817.4|42834.9|42814.9|1
1654073720000|2022-06-01 08:55:20|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|2
1654073730000|2022-06-01 08:55:30|42837.4|42817.4|42831.4|42811.4|42837.4|42817.4|42831.4|42811.4|3
1654073740000|2022-06-01 08:55:40|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|0
1654073750000|2022-06-01 08:55:50|42830.4|42810.4|42826.4|42806.4|42831.4|42811.4|42826.4|42806.4|2
1654073770000|2022-06-01 08:56:10|42828.9|42808.9|42827.4|42807.4|42828.9|42808.9|42827.4|42807.4|3
1654073780000|2022-06-01 08:56:20|42832.9|42812.9|42832.9|42812.9|42832.9|42812.9|42832.9|42812.9|5
1654073790000|2022-06-01 08:56:30|42831.4|42811.4|42828.9|42808.9|42831.4|42811.4|42828.9|42808.9|14
1654073800000|2022-06-01 08:56:40|42827.9|42807.9|42826.4|42806.4|42827.9|42807.9|42826.4|42806.4|4
1654073810000|2022-06-01 08:56:50|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|0
1654073820000|2022-06-01 08:57:00|42824.9|42804.9|42823.9|42803.9|42825.4|42805.4|42823.9|42803.9|0
1654073830000|2022-06-01 08:57:10|42824.9|42804.9|42826.4|42806.4|42826.4|42806.4|42824.9|42804.9|0
1654073840000|2022-06-01 08:57:20|42827.4|42807.4|42831.4|42811.4|42831.4|42811.4|42827.4|42807.4|0
1654073850000|2022-06-01 08:57:30|42837.4|42817.4|42838.9|42818.9|42838.9|42818.9|42837.4|42817.4|2
1654073870000|2022-06-01 08:57:50|42840.4|42820.4|42840.4|42820.4|42840.4|42820.4|42840.4|42820.4|3
1654073880000|2022-06-01 08:58:00|42838.9|42818.9|42840.4|42820.4|42840.4|42820.4|42836.4|42816.4|0
1654073890000|2022-06-01 08:58:10|42841.4|42821.4|42833.9|42813.9|42841.4|42821.4|42833.9|42813.9|0
1654073920000|2022-06-01 08:58:40|42831.4|42811.4|42825.4|42805.4|42831.4|42811.4|42825.4|42805.4|0
1654073930000|2022-06-01 08:58:50|42823.9|42803.9|42826.4|42806.4|42826.4|42806.4|42823.9|42803.9|0
1654073940000|2022-06-01 08:59:00|42825.4|42805.4|42826.4|42806.4|42826.4|42806.4|42823.9|42803.9|0
1654073950000|2022-06-01 08:59:10|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|2
1654073960000|2022-06-01 08:59:20|42829.9|42809.9|42831.4|42811.4|42833.9|42813.9|42829.9|42809.9|1
1654073970000|2022-06-01 08:59:30|42833.9|42813.9|42826.4|42806.4|42833.9|42813.9|42826.4|42806.4|2
1654073980000|2022-06-01 08:59:40|42825.4|42805.4|42823.9|42803.9|42825.4|42805.4|42823.9|42803.9|0
1654073990000|2022-06-01 08:59:50|||||||||2
1654074000000|2022-06-01 09:00:00|42824.9|42804.9|42812.9|42792.9|42826.4|42806.4|42812.9|42792.9|9
1654074010000|2022-06-01 09:00:10|42810.4|42790.4|42815.4|42795.4|42816.4|42796.4|42806.4|42786.4|1
1654074020000|2022-06-01 09:00:20|42813.9|42793.9|42817.4|42797.4|42817.4|42797.4|42813.9|42793.9|1
1654074030000|2022-06-01 09:00:30|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|1
1654074040000|2022-06-01 09:00:40|42826|42806|42827.4|42807.4|42827.4|42807.4|42826|42806|0
1654074050000|2022-06-01 09:00:50|42826.4|42806.4|42828.9|42808.9|42828.9|42808.9|42826.4|42806.4|0
1654074060000|2022-06-01 09:01:00|42831.4|42811.4|42810.4|42790.4|42831.4|42811.4|42810.4|42790.4|13
1654074070000|2022-06-01 09:01:10|42809.9|42789.9|42811.4|42791.4|42811.4|42791.4|42809.9|42789.9|0
1654074080000|2022-06-01 09:01:20|42812.4|42792.4|42816.4|42796.4|42816.4|42796.4|42812.4|42792.4|6
1654074090000|2022-06-01 09:01:30|42821.4|42801.4|42818.9|42798.9|42821.4|42801.4|42818.9|42798.9|3
1654074100000|2022-06-01 09:01:40|42819.9|42799.9|42819.9|42799.9|42821.4|42801.4|42819.9|42799.9|3
1654074110000|2022-06-01 09:01:50|42821.4|42801.4|42821.4|42801.4|42822.4|42802.4|42821.4|42801.4|2
1654074120000|2022-06-01 09:02:00|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|42821.4|42801.4|2
1654074130000|2022-06-01 09:02:10|42821.4|42801.4|42818.9|42798.9|42821.4|42801.4|42818.9|42798.9|3
1654074140000|2022-06-01 09:02:20|42817.9|42797.9|42806.4|42786.4|42817.9|42797.9|42806.4|42786.4|2
1654074150000|2022-06-01 09:02:30|42804.3|42784.3|42797.9|42777.9|42804.3|42784.3|42797.9|42777.9|5
1654074160000|2022-06-01 09:02:40|42795.4|42775.4|42795.4|42775.4|42795.4|42775.4|42795.4|42775.4|0
1654074170000|2022-06-01 09:02:50|||||||||5
1654074180000|2022-06-01 09:03:00|42797.9|42777.9|42796.4|42776.4|42797.9|42777.9|42796.4|42776.4|2
1654074190000|2022-06-01 09:03:10|42793.9|42773.9|42793.9|42773.9|42793.9|42773.9|42793.9|42773.9|1
1654074200000|2022-06-01 09:03:20|42794.9|42774.9|42807.9|42787.9|42807.9|42787.9|42794.9|42774.9|7
1654074210000|2022-06-01 09:03:30|42802.9|42782.9|42794.3|42774.3|42802.9|42782.9|42794.3|42774.3|4
1654074220000|2022-06-01 09:03:40|42795.4|42775.4|42798.9|42778.9|42800.4|42780.4|42795.4|42775.4|1
1654074230000|2022-06-01 09:03:50|42797.9|42777.9|42798.9|42778.9|42800.4|42780.4|42797.9|42777.9|1
1654074240000|2022-06-01 09:04:00|42797.9|42777.9|42796.4|42776.4|42797.9|42777.9|42796.4|42776.4|0
1654074250000|2022-06-01 09:04:10|||||||||1
1654074260000|2022-06-01 09:04:20|42798.9|42778.9|42796.4|42776.4|42802.9|42782.9|42796.4|42776.4|6
1654074270000|2022-06-01 09:04:30|42797.9|42777.9|42798.9|42778.9|42798.9|42778.9|42796.4|42776.4|2
1654074280000|2022-06-01 09:04:40|42796.4|42776.4|42794.3|42774.3|42796.4|42776.4|42794.3|42774.3|2
1654074290000|2022-06-01 09:04:50|42793.3|42773.3|42791.8|42771.8|42793.3|42773.3|42791.8|42771.8|2
1654074300000|2022-06-01 09:05:00|42792.9|42772.9|42801.4|42781.4|42801.4|42781.4|42792.9|42772.9|4
1654074310000|2022-06-01 09:05:10|42802.4|42782.4|42806.4|42786.4|42806.4|42786.4|42802.4|42782.4|3
1654074320000|2022-06-01 09:05:20|42808.9|42788.9|42811.4|42791.4|42811.4|42791.4|42808.9|42788.9|0
1654074330000|2022-06-01 09:05:30|42815.4|42795.4|42817.9|42797.9|42819.3|42799.3|42815.4|42795.4|2
1654074340000|2022-06-01 09:05:40|42819.3|42799.3|42820.4|42800.4|42820.4|42800.4|42819.3|42799.3|0
1654074360000|2022-06-01 09:06:00|42825.4|42805.4|42822.9|42802.9|42825.4|42805.4|42822.9|42802.9|2
1654074370000|2022-06-01 09:06:10|42826.4|42806.4|42822.9|42802.9|42826.4|42806.4|42821.4|42801.4|0
1654074380000|2022-06-01 09:06:20|42823.5|42803.5|42826.4|42806.4|42826.4|42806.4|42823.5|42803.5|20
1654074400000|2022-06-01 09:06:40|42823.9|42803.9|42826.4|42806.4|42826.4|42806.4|42823.9|42803.9|0
1654074410000|2022-06-01 09:06:50|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|1
1654074420000|2022-06-01 09:07:00|42829.9|42809.9|42832.4|42812.4|42832.4|42812.4|42828.5|42808.5|3
1654074430000|2022-06-01 09:07:10|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|1
1654074440000|2022-06-01 09:07:20|42832.4|42812.4|42833.9|42813.9|42833.9|42813.9|42832.4|42812.4|3
1654074450000|2022-06-01 09:07:30|42835.4|42815.4|42840.4|42820.4|42840.4|42820.4|42833.9|42813.9|0
1654074460000|2022-06-01 09:07:40|42838.9|42818.9|42833.9|42813.9|42838.9|42818.9|42832.9|42812.9|1
1654074470000|2022-06-01 09:07:50|42832.9|42812.9|42833.9|42813.9|42833.9|42813.9|42831.4|42811.4|0
1654074480000|2022-06-01 09:08:00|42832.9|42812.9|42826.4|42806.4|42832.9|42812.9|42823.9|42803.9|0
1654074490000|2022-06-01 09:08:10|||||||||2
1654074500000|2022-06-01 09:08:20|42825.4|42805.4|42816.4|42796.4|42825.4|42805.4|42816.4|42796.4|1
1654074520000|2022-06-01 09:08:40|42815.4|42795.4|42812.9|42792.9|42815.4|42795.4|42812.9|42792.9|0
1654074530000|2022-06-01 09:08:50|42811.4|42791.4|42811.4|42791.4|42811.4|42791.4|42811.4|42791.4|0
1654074540000|2022-06-01 09:09:00|42810.4|42790.4|42803.9|42783.9|42810.4|42790.4|42803.9|42783.9|3
1654074550000|2022-06-01 09:09:10|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|1
1654074560000|2022-06-01 09:09:20|42801.4|42781.4|42802.4|42782.4|42802.4|42782.4|42799.9|42779.9|0
1654074570000|2022-06-01 09:09:30|42804.9|42784.9|42806.4|42786.4|42806.4|42786.4|42804.9|42784.9|1
1654074580000|2022-06-01 09:09:40|42808.9|42788.9|42791.4|42771.4|42813.9|42793.9|42791.4|42771.4|4
1654074600000|2022-06-01 09:10:00|||||||||2
1654074610000|2022-06-01 09:10:10|42788.9|42768.9|42785.4|42765.4|42788.9|42768.9|42785.4|42765.4|3
1654074620000|2022-06-01 09:10:20|42784.3|42764.3|42776.4|42756.4|42784.3|42764.3|42776.4|42756.4|1
1654074630000|2022-06-01 09:10:30|42773.9|42753.9|42776.4|42756.4|42776.4|42756.4|42773.9|42753.9|0
1654074640000|2022-06-01 09:10:40|42775.4|42755.4|42773.9|42753.9|42775.4|42755.4|42773.9|42753.9|0
1654074650000|2022-06-01 09:10:50|42775.4|42755.4|42775.4|42755.4|42775.4|42755.4|42775.4|42755.4|14
1654074660000|2022-06-01 09:11:00|42776.8|42756.8|42773.3|42753.3|42778.9|42758.9|42773.3|42753.3|5
1654074670000|2022-06-01 09:11:10|42774.3|42754.3|42771.8|42751.8|42774.3|42754.3|42771.8|42751.8|0
1654074680000|2022-06-01 09:11:20|42764.3|42744.3|42783.3|42763.3|42783.3|42763.3|42764.3|42744.3|16
1654074690000|2022-06-01 09:11:30|42781.3|42761.3|42779.8|42759.8|42781.3|42761.3|42779.8|42759.8|4
1654074700000|2022-06-01 09:11:40|42780.8|42760.8|42783.3|42763.3|42783.3|42763.3|42780.8|42760.8|4
1654074710000|2022-06-01 09:11:50|42781.8|42761.8|42784.3|42764.3|42784.3|42764.3|42781.8|42761.8|2
1654074720000|2022-06-01 09:12:00|42790.4|42770.4|42789.3|42769.3|42790.4|42770.4|42789.3|42769.3|7
1654074730000|2022-06-01 09:12:10|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|0
1654074740000|2022-06-01 09:12:20|42784.8|42764.8|42785.8|42765.8|42785.8|42765.8|42784.8|42764.8|4
1654074750000|2022-06-01 09:12:30|42788.3|42768.3|42785.8|42765.8|42788.3|42768.3|42785.8|42765.8|1
1654074760000|2022-06-01 09:12:40|||||||||1
1654074770000|2022-06-01 09:12:50|42781.8|42761.8|42783.3|42763.3|42783.3|42763.3|42781.8|42761.8|2
1654074780000|2022-06-01 09:13:00|42785.8|42765.8|42791.8|42771.8|42791.8|42771.8|42785.8|42765.8|1
1654074790000|2022-06-01 09:13:10|42792.9|42772.9|42794.4|42774.4|42794.4|42774.4|42790.8|42770.8|1
1654074800000|2022-06-01 09:13:20|42791.9|42771.9|42791.9|42771.9|42791.9|42771.9|42786.9|42766.9|2
1654074810000|2022-06-01 09:13:30|42791.4|42771.4|42794.4|42774.4|42794.4|42774.4|42791.4|42771.4|2
1654074820000|2022-06-01 09:13:40|42795.4|42775.4|42794.4|42774.4|42795.8|42775.8|42794.4|42774.4|0
1654074830000|2022-06-01 09:13:50|42796.9|42776.9|42795.4|42775.4|42796.9|42776.9|42794.4|42774.4|0
1654074840000|2022-06-01 09:14:00|42796.9|42776.9|42788.3|42768.3|42799.4|42779.4|42783.8|42763.8|9
1654074860000|2022-06-01 09:14:20|42784.4|42764.4|42783.3|42763.3|42784.4|42764.4|42783.3|42763.3|2
1654074870000|2022-06-01 09:14:30|42781.9|42761.9|42780.8|42760.8|42781.9|42761.9|42780.4|42760.4|0
1654074880000|2022-06-01 09:14:40|42781.9|42761.9|42784.4|42764.4|42785.8|42765.8|42781.9|42761.9|0
1654074890000|2022-06-01 09:14:50|42785.4|42765.4|42783.3|42763.3|42786.9|42766.9|42783.3|42763.3|0
1654074910000|2022-06-01 09:15:10|42784.4|42764.4|42784.4|42764.4|42786.9|42766.9|42784.4|42764.4|1
1654074920000|2022-06-01 09:15:20|42785.8|42765.8|42789.4|42769.4|42789.4|42769.4|42784.4|42764.4|2
1654074930000|2022-06-01 09:15:30|42790.8|42770.8|42789.4|42769.4|42790.8|42770.8|42789.4|42769.4|5
1654074940000|2022-06-01 09:15:40|42791.9|42771.9|42791.9|42771.9|42792.9|42772.9|42789.4|42769.4|1
1654074950000|2022-06-01 09:15:50|42790.8|42770.8|42789.4|42769.4|42792.9|42772.9|42789.4|42769.4|0
1654074960000|2022-06-01 09:16:00|42791.4|42771.4|42792.9|42772.9|42792.9|42772.9|42790.4|42770.4|0
1654074970000|2022-06-01 09:16:10|42790.4|42770.4|42791.9|42771.9|42791.9|42771.9|42789.4|42769.4|2
1654074980000|2022-06-01 09:16:20|42792.9|42772.9|42794.4|42774.4|42794.4|42774.4|42792.9|42772.9|2
1654075000000|2022-06-01 09:16:40|42795.4|42775.4|42795.4|42775.4|42795.4|42775.4|42795.4|42775.4|0
1654075010000|2022-06-01 09:16:50|42797.9|42777.9|42804.4|42784.4|42804.4|42784.4|42797.9|42777.9|2
1654075030000|2022-06-01 09:17:10|42805.4|42785.4|42809.8|42789.8|42813.3|42793.3|42805.4|42785.4|5
1654075040000|2022-06-01 09:17:20|42807.3|42787.3|42804.4|42784.4|42809.4|42789.4|42804.4|42784.4|0
1654075050000|2022-06-01 09:17:30|42803.3|42783.3|42801.9|42781.9|42803.3|42783.3|42801.9|42781.9|0
1654075060000|2022-06-01 09:17:40|42799.4|42779.4|42804.4|42784.4|42804.4|42784.4|42799.4|42779.4|0
1654075070000|2022-06-01 09:17:50|42801.9|42781.9|42803.3|42783.3|42803.3|42783.3|42799.4|42779.4|0
1654075100000|2022-06-01 09:18:20|42800.8|42780.8|42799.4|42779.4|42800.8|42780.8|42798.3|42778.3|1
1654075110000|2022-06-01 09:18:30|42798.3|42778.3|42795.8|42775.8|42798.3|42778.3|42795.8|42775.8|0
1654075120000|2022-06-01 09:18:40|42794.4|42774.4|42794.4|42774.4|42794.4|42774.4|42794.4|42774.4|0
1654075130000|2022-06-01 09:18:50|42796.9|42776.9|42796.9|42776.9|42796.9|42776.9|42796.9|42776.9|0
1654075140000|2022-06-01 09:19:00|42795.4|42775.4|42799.4|42779.4|42799.4|42779.4|42794.4|42774.4|1
1654075170000|2022-06-01 09:19:30|42800.8|42780.8|42800.8|42780.8|42800.8|42780.8|42800.8|42780.8|0
1654075180000|2022-06-01 09:19:40|42800.4|42780.4|42801.9|42781.9|42801.9|42781.9|42800.4|42780.4|0
1654075190000|2022-06-01 09:19:50|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|0
1654075200000|2022-06-01 09:20:00|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|0
1654075210000|2022-06-01 09:20:10|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|1
1654075220000|2022-06-01 09:20:20|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|0
1654075230000|2022-06-01 09:20:30|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|1
1654075240000|2022-06-01 09:20:40|42798.3|42778.3|42795.8|42775.8|42798.3|42778.3|42795.8|42775.8|0
1654075260000|2022-06-01 09:21:00|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|1
1654075270000|2022-06-01 09:21:10|42800.4|42780.4|42801.9|42781.9|42801.9|42781.9|42800.4|42780.4|3
1654075280000|2022-06-01 09:21:20|42802.9|42782.9|42804.4|42784.4|42805.4|42785.4|42802.9|42782.9|2
1654075290000|2022-06-01 09:21:30|42805.8|42785.8|42804.4|42784.4|42805.8|42785.8|42804.4|42784.4|0
1654075300000|2022-06-01 09:21:40|42805.4|42785.4|42805.4|42785.4|42805.4|42785.4|42805.4|42785.4|0
1654075310000|2022-06-01 09:21:50|42807.9|42787.9|42807.9|42787.9|42807.9|42787.9|42807.9|42787.9|1
1654075320000|2022-06-01 09:22:00|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|1
1654075350000|2022-06-01 09:22:30|42803.3|42783.3|42796.9|42776.9|42803.3|42783.3|42796.9|42776.9|2
1654075360000|2022-06-01 09:22:40|42794.8|42774.8|42791.9|42771.9|42794.8|42774.8|42791.9|42771.9|0
1654075380000|2022-06-01 09:23:00|||||||||3
1654075390000|2022-06-01 09:23:10|42794.4|42774.4|42799.4|42779.4|42799.4|42779.4|42794.4|42774.4|23
1654075400000|2022-06-01 09:23:20|42800.4|42780.4|42799.4|42779.4|42801.9|42781.9|42799.4|42779.4|0
1654075410000|2022-06-01 09:23:30|42804.4|42784.4|42801.9|42781.9|42804.4|42784.4|42801.9|42781.9|4
1654075420000|2022-06-01 09:23:40|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|0
1654075430000|2022-06-01 09:23:50|42803.3|42783.3|42801.9|42781.9|42803.3|42783.3|42801.9|42781.9|0
1654075440000|2022-06-01 09:24:00|42802.9|42782.9|42804.4|42784.4|42804.4|42784.4|42802.9|42782.9|1
1654075450000|2022-06-01 09:24:10|||||||||1
1654075460000|2022-06-01 09:24:20|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|0
1654075470000|2022-06-01 09:24:30|||||||||2
1654075480000|2022-06-01 09:24:40|42800.8|42780.8|42796.9|42776.9|42800.8|42780.8|42794.4|42774.4|10
1654075490000|2022-06-01 09:24:50|42797.9|42777.9|42799.4|42779.4|42799.4|42779.4|42797.9|42777.9|1
1654075500000|2022-06-01 09:25:00|42800.4|42780.4|42810.4|42790.4|42810.4|42790.4|42800.4|42780.4|4
1654075510000|2022-06-01 09:25:10|42809.4|42789.4|42807.3|42787.3|42814.4|42794.4|42807.3|42787.3|5
1654075520000|2022-06-01 09:25:20|42808.3|42788.3|42810.4|42790.4|42810.4|42790.4|42808.3|42788.3|0
1654075530000|2022-06-01 09:25:30|42811.9|42791.9|42811.9|42791.9|42811.9|42791.9|42811.9|42791.9|0
1654075540000|2022-06-01 09:25:40|42816.9|42796.9|42817.9|42797.9|42817.9|42797.9|42814.4|42794.4|2
1654075550000|2022-06-01 09:25:50|42819.4|42799.4|42819.4|42799.4|42819.4|42799.4|42819.4|42799.4|1
1654075560000|2022-06-01 09:26:00|42818.3|42798.3|42835.8|42815.8|42835.8|42815.8|42817.9|42797.9|10
1654075570000|2022-06-01 09:26:10|42836.9|42816.9|42836.9|42816.9|42836.9|42816.9|42834.4|42814.4|2
1654075580000|2022-06-01 09:26:20|42835.8|42815.8|42839.4|42819.4|42839.4|42819.4|42834.4|42814.4|2
1654075590000|2022-06-01 09:26:30|42835.8|42815.8|42830.4|42810.4|42835.8|42815.8|42830.4|42810.4|5
1654075600000|2022-06-01 09:26:40|42831.4|42811.4|42830.4|42810.4|42831.4|42811.4|42830.4|42810.4|0
1654075610000|2022-06-01 09:26:50|42831.4|42811.4|42832.9|42812.9|42832.9|42812.9|42831.4|42811.4|0
1654075620000|2022-06-01 09:27:00|42834.4|42814.4|42834.4|42814.4|42834.4|42814.4|42834.4|42814.4|1
1654075630000|2022-06-01 09:27:10|42824.4|42804.4|42821.9|42801.9|42824.4|42804.4|42817.9|42797.9|3
1654075640000|2022-06-01 09:27:20|42820.8|42800.8|42819.4|42799.4|42821.9|42801.9|42819.4|42799.4|0
1654075650000|2022-06-01 09:27:30|42821.9|42801.9|42821.9|42801.9|42821.9|42801.9|42819.4|42799.4|0
1654075660000|2022-06-01 09:27:40|42823.3|42803.3|42823.3|42803.3|42823.3|42803.3|42823.3|42803.3|0
1654075680000|2022-06-01 09:28:00|42824.4|42804.4|42823.3|42803.3|42824.4|42804.4|42823.3|42803.3|0
1654075690000|2022-06-01 09:28:10|42825.4|42805.4|42824.4|42804.4|42825.4|42805.4|42824.4|42804.4|0
1654075700000|2022-06-01 09:28:20|42825.4|42805.4|42829.4|42809.4|42829.4|42809.4|42825.4|42805.4|0
1654075710000|2022-06-01 09:28:30|42830.4|42810.4|42834.4|42814.4|42834.4|42814.4|42830.4|42810.4|0
1654075720000|2022-06-01 09:28:40|||||||||1
1654075740000|2022-06-01 09:29:00|||||||||4
1654075750000|2022-06-01 09:29:10|42836.9|42816.9|42835.4|42815.4|42836.9|42816.9|42834.4|42814.4|0
1654075760000|2022-06-01 09:29:20|42834.4|42814.4|42834.4|42814.4|42834.4|42814.4|42834.4|42814.4|0
1654075770000|2022-06-01 09:29:30|||||||||1
1654075790000|2022-06-01 09:29:50|42833.3|42813.3|42833.3|42813.3|42833.3|42813.3|42833.3|42813.3|4
1654075800000|2022-06-01 09:30:00|42834.4|42814.4|42821.9|42801.9|42834.4|42814.4|42821.9|42801.9|3
1654075810000|2022-06-01 09:30:10|42810.8|42790.8|42809.8|42789.8|42810.8|42790.8|42809.8|42789.8|6
1654075820000|2022-06-01 09:30:20|42809.4|42789.4|42810.8|42790.8|42810.8|42790.8|42809.4|42789.4|0
1654075830000|2022-06-01 09:30:30|42809.8|42789.8|42808.3|42788.3|42810.8|42790.8|42806.9|42786.9|3
1654075840000|2022-06-01 09:30:40|42807.9|42787.9|42811.9|42791.9|42811.9|42791.9|42807.9|42787.9|2
1654075860000|2022-06-01 09:31:00|42812.9|42792.9|42816.9|42796.9|42816.9|42796.9|42812.9|42792.9|1
1654075880000|2022-06-01 09:31:20|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|4
1654075900000|2022-06-01 09:31:40|42815.4|42795.4|42815.4|42795.4|42815.4|42795.4|42815.4|42795.4|1
1654075910000|2022-06-01 09:31:50|42821.9|42801.9|42829.4|42809.4|42829.4|42809.4|42821.9|42801.9|2
1654075920000|2022-06-01 09:32:00|42830.4|42810.4|42831.9|42811.9|42831.9|42811.9|42830.4|42810.4|2
1654075930000|2022-06-01 09:32:10|42834.4|42814.4|42837.9|42817.9|42837.9|42817.9|42834.4|42814.4|1
1654075940000|2022-06-01 09:32:20|42838.3|42818.3|42834.4|42814.4|42838.3|42818.3|42834.4|42814.4|4
1654075950000|2022-06-01 09:32:30|42835.4|42815.4|42834.4|42814.4|42835.8|42815.8|42834.4|42814.4|1
1654075960000|2022-06-01 09:32:40|||||||||1
1654075970000|2022-06-01 09:32:50|42835.4|42815.4|42839.4|42819.4|42839.4|42819.4|42835.4|42815.4|1
1654075980000|2022-06-01 09:33:00|42838.3|42818.3|42839.4|42819.4|42839.4|42819.4|42834.4|42814.4|1
1654075990000|2022-06-01 09:33:10|42837.9|42817.9|42839.4|42819.4|42841.9|42821.9|42837.9|42817.9|3
1654076000000|2022-06-01 09:33:20|||||||||2
1654076010000|2022-06-01 09:33:30|42840.4|42820.4|42844.4|42824.4|42844.4|42824.4|42840.4|42820.4|9
1654076020000|2022-06-01 09:33:40|42843.3|42823.3|42843.3|42823.3|42843.3|42823.3|42843.3|42823.3|3
1654076030000|2022-06-01 09:33:50|42841.9|42821.9|42833.3|42813.3|42841.9|42821.9|42833.3|42813.3|1
1654076040000|2022-06-01 09:34:00|42834.4|42814.4|42834.4|42814.4|42834.4|42814.4|42834.4|42814.4|1
1654076060000|2022-06-01 09:34:20|42835.4|42815.4|42835.4|42815.4|42835.4|42815.4|42835.4|42815.4|0
1654076070000|2022-06-01 09:34:30|42837.9|42817.9|42841.9|42821.9|42841.9|42821.9|42837.9|42817.9|0
1654076080000|2022-06-01 09:34:40|42842.9|42822.9|42842.9|42822.9|42842.9|42822.9|42842.9|42822.9|0
1654076090000|2022-06-01 09:34:50|42844.4|42824.4|42845.4|42825.4|42845.4|42825.4|42844.4|42824.4|0
1654076100000|2022-06-01 09:35:00|42846.9|42826.9|42846.9|42826.9|42846.9|42826.9|42846.9|42826.9|0
1654076110000|2022-06-01 09:35:10|42845.8|42825.8|42844.4|42824.4|42845.8|42825.8|42844.4|42824.4|0
1654076120000|2022-06-01 09:35:20|||||||||1
1654076130000|2022-06-01 09:35:30|42845.8|42825.8|42844.4|42824.4|42845.8|42825.8|42844.4|42824.4|5
1654076140000|2022-06-01 09:35:40|42843.3|42823.3|42842.9|42822.9|42843.3|42823.3|42842.9|42822.9|0
1654076150000|2022-06-01 09:35:50|42841.9|42821.9|42846.9|42826.9|42846.9|42826.9|42841.9|42821.9|10
1654076180000|2022-06-01 09:36:20|42847.9|42827.9|42846.9|42826.9|42864.4|42844.4|42844.4|42824.4|34
1654076200000|2022-06-01 09:36:40|42844.4|42824.4|42843.3|42823.3|42844.4|42824.4|42843.3|42823.3|1
1654076210000|2022-06-01 09:36:50|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|0
1654076220000|2022-06-01 09:37:00|42840.4|42820.4|42840.4|42820.4|42840.4|42820.4|42840.4|42820.4|0
1654076230000|2022-06-01 09:37:10|42838.9|42818.9|42837.9|42817.9|42838.9|42818.9|42837.9|42817.9|0
1654076240000|2022-06-01 09:37:20|42836.9|42816.9|42834.4|42814.4|42836.9|42816.9|42834.4|42814.4|2
1654076250000|2022-06-01 09:37:30|42833.3|42813.3|42832.9|42812.9|42833.3|42813.3|42831.9|42811.9|2
1654076260000|2022-06-01 09:37:40|42833.9|42813.9|42835.4|42815.4|42835.4|42815.4|42833.9|42813.9|4
1654076280000|2022-06-01 09:38:00|42834.4|42814.4|42832.9|42812.9|42834.4|42814.4|42832.9|42812.9|2
1654076290000|2022-06-01 09:38:10|||||||||1
1654076300000|2022-06-01 09:38:20|42834.4|42814.4|42834.4|42814.4|42834.4|42814.4|42834.4|42814.4|1
1654076310000|2022-06-01 09:38:30|42836.9|42816.9|42841.9|42821.9|42841.9|42821.9|42836.9|42816.9|5
1654076320000|2022-06-01 09:38:40|42840.4|42820.4|42839.4|42819.4|42841.9|42821.9|42839.4|42819.4|1
1654076330000|2022-06-01 09:38:50|||||||||2
1654076340000|2022-06-01 09:39:00|42838.3|42818.3|42834.4|42814.4|42838.3|42818.3|42831.9|42811.9|0
1654076350000|2022-06-01 09:39:10|42833.3|42813.3|42834.4|42814.4|42834.4|42814.4|42833.3|42813.3|1
1654076370000|2022-06-01 09:39:30|42839.4|42819.4|42841.9|42821.9|42841.9|42821.9|42839.4|42819.4|1
1654076380000|2022-06-01 09:39:40|42842.9|42822.9|42844.4|42824.4|42844.4|42824.4|42842.9|42822.9|0
1654076390000|2022-06-01 09:39:50|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|0
1654076400000|2022-06-01 09:40:00|42839.4|42819.4|42835.8|42815.8|42839.4|42819.4|42835.8|42815.8|1
1654076410000|2022-06-01 09:40:10|42839.4|42819.4|42839.4|42819.4|42839.4|42819.4|42839.4|42819.4|0
1654076420000|2022-06-01 09:40:20|42838.3|42818.3|42839.4|42819.4|42839.4|42819.4|42836.9|42816.9|0
1654076440000|2022-06-01 09:40:40|42840.8|42820.8|42841.9|42821.9|42841.9|42821.9|42840.8|42820.8|0
1654076450000|2022-06-01 09:40:50|42842.9|42822.9|42846.9|42826.9|42846.9|42826.9|42842.9|42822.9|1
1654076460000|2022-06-01 09:41:00|42844.4|42824.4|42844.4|42824.4|42844.4|42824.4|42844.4|42824.4|0
1654076470000|2022-06-01 09:41:10|42846.4|42826.4|42849.4|42829.4|42849.4|42829.4|42846.4|42826.4|4
1654076510000|2022-06-01 09:41:50|42846.9|42826.9|42846.9|42826.9|42846.9|42826.9|42846.9|42826.9|4
1654076520000|2022-06-01 09:42:00|42849.4|42829.4|42825.8|42805.8|42852.9|42832.9|42824.4|42804.4|16
1654076530000|2022-06-01 09:42:10|42824.4|42804.4|42839.4|42819.4|42839.4|42819.4|42824.4|42804.4|4
1654076540000|2022-06-01 09:42:20|42840.4|42820.4|42852.9|42832.9|42852.9|42832.9|42840.4|42820.4|6
1654076550000|2022-06-01 09:42:30|42854.4|42834.4|42851.9|42831.9|42854.4|42834.4|42851.9|42831.9|4
1654076560000|2022-06-01 09:42:40|42852.9|42832.9|42854.4|42834.4|42854.4|42834.4|42851.9|42831.9|0
1654076570000|2022-06-01 09:42:50|42852.3|42832.3|42849.4|42829.4|42852.3|42832.3|42849.4|42829.4|0
1654076580000|2022-06-01 09:43:00|42851.9|42831.9|42852.9|42832.9|42852.9|42832.9|42851.9|42831.9|1
1654076590000|2022-06-01 09:43:10|42854.4|42834.4|42857.9|42837.9|42857.9|42837.9|42854.4|42834.4|4
1654076600000|2022-06-01 09:43:20|42859.4|42839.4|42859.4|42839.4|42860.9|42840.9|42859.4|42839.4|1
1654076610000|2022-06-01 09:43:30|42857.9|42837.9|42856.9|42836.9|42859.4|42839.4|42856.9|42836.9|2
1654076620000|2022-06-01 09:43:40|42857.9|42837.9|42857.9|42837.9|42857.9|42837.9|42857.9|42837.9|0
1654076630000|2022-06-01 09:43:50|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|0
1654076650000|2022-06-01 09:44:10|42860.9|42840.9|42863.4|42843.4|42863.4|42843.4|42860.9|42840.9|1
1654076660000|2022-06-01 09:44:20|42865.9|42845.9|42865.9|42845.9|42865.9|42845.9|42865.9|42845.9|4
1654076670000|2022-06-01 09:44:30|42864.4|42844.4|42864.4|42844.4|42864.4|42844.4|42864.4|42844.4|0
1654076680000|2022-06-01 09:44:40|42860.4|42840.4|42861.9|42841.9|42861.9|42841.9|42860.4|42840.4|3
1654076690000|2022-06-01 09:44:50|42864.4|42844.4|42866.9|42846.9|42866.9|42846.9|42864.4|42844.4|0
1654076700000|2022-06-01 09:45:00|42867.9|42847.9|42876.4|42856.4|42876.9|42856.9|42867.9|42847.9|4
1654076710000|2022-06-01 09:45:10|42875|42855|42872.9|42852.9|42875.4|42855.4|42872.9|42852.9|0
1654076720000|2022-06-01 09:45:20|42875.4|42855.4|42872.9|42852.9|42875.9|42855.9|42872.9|42852.9|3
1654076730000|2022-06-01 09:45:30|42870.9|42850.9|42869.4|42849.4|42870.9|42850.9|42869.4|42849.4|3
1654076740000|2022-06-01 09:45:40|||||||||1
1654076760000|2022-06-01 09:46:00|42867.3|42847.3|42867.9|42847.9|42869.4|42849.4|42865.9|42845.9|4
1654076770000|2022-06-01 09:46:10|42869.4|42849.4|42864.4|42844.4|42869.4|42849.4|42864.4|42844.4|1
1654076780000|2022-06-01 09:46:20|42865.4|42845.4|42867.9|42847.9|42867.9|42847.9|42864.4|42844.4|0
1654076790000|2022-06-01 09:46:30|42869.4|42849.4|42867.9|42847.9|42869.4|42849.4|42867.9|42847.9|2
1654076810000|2022-06-01 09:46:50|42869.4|42849.4|42871.9|42851.9|42871.9|42851.9|42869.4|42849.4|0
1654076820000|2022-06-01 09:47:00|42870.9|42850.9|42869.4|42849.4|42870.9|42850.9|42869.4|42849.4|1
1654076830000|2022-06-01 09:47:10|||||||||1
1654076840000|2022-06-01 09:47:20|||||||||1
1654076850000|2022-06-01 09:47:30|42870.4|42850.4|42871.4|42851.4|42871.4|42851.4|42870.4|42850.4|0
1654076860000|2022-06-01 09:47:40|42872.9|42852.9|42876.4|42856.4|42876.4|42856.4|42872.9|42852.9|5
1654076870000|2022-06-01 09:47:50|42873.9|42853.9|42876.4|42856.4|42876.4|42856.4|42873.9|42853.9|0
1654076880000|2022-06-01 09:48:00|42874.4|42854.4|42877.9|42857.9|42877.9|42857.9|42874.4|42854.4|4
1654076900000|2022-06-01 09:48:20|42880.4|42860.4|42888.4|42868.4|42891.9|42871.9|42880.4|42860.4|16
1654076910000|2022-06-01 09:48:30|42886.9|42866.9|42889.4|42869.4|42889.4|42869.4|42886.9|42866.9|0
1654076920000|2022-06-01 09:48:40|||||||||2
1654076940000|2022-06-01 09:49:00|42890.4|42870.4|42893.9|42873.9|42893.9|42873.9|42890.4|42870.4|2
1654076960000|2022-06-01 09:49:20|42892.9|42872.9|42892.9|42872.9|42896.4|42876.4|42892.9|42872.9|0
1654076980000|2022-06-01 09:49:40|42894.4|42874.4|42894.4|42874.4|42894.4|42874.4|42891.9|42871.9|3
1654077000000|2022-06-01 09:50:00|42891.9|42871.9|42891.9|42871.9|42891.9|42871.9|42889.4|42869.4|0
1654077010000|2022-06-01 09:50:10|42892.9|42872.9|42879.4|42859.4|42894.4|42874.4|42879.4|42859.4|4
1654077030000|2022-06-01 09:50:30|42880.4|42860.4|42881.9|42861.9|42881.9|42861.9|42880.4|42860.4|2
1654077040000|2022-06-01 09:50:40|42884.4|42864.4|42884.4|42864.4|42884.4|42864.4|42884.4|42864.4|1
1654077050000|2022-06-01 09:50:50|42880.9|42860.9|42879.4|42859.4|42880.9|42860.9|42879.4|42859.4|2
1654077060000|2022-06-01 09:51:00|42880.4|42860.4|42882.9|42862.9|42882.9|42862.9|42880.4|42860.4|1
1654077070000|2022-06-01 09:51:10|42884.4|42864.4|42884.4|42864.4|42884.4|42864.4|42884.4|42864.4|2
1654077080000|2022-06-01 09:51:20|42885.4|42865.4|42879.4|42859.4|42885.4|42865.4|42877.9|42857.9|2
1654077090000|2022-06-01 09:51:30|42880.4|42860.4|42880.4|42860.4|42880.4|42860.4|42880.4|42860.4|0
1654077100000|2022-06-01 09:51:40|42882.9|42862.9|42884.4|42864.4|42884.4|42864.4|42882.9|42862.9|0
1654077110000|2022-06-01 09:51:50|42885.4|42865.4|42886.9|42866.9|42886.9|42866.9|42884.4|42864.4|0
1654077120000|2022-06-01 09:52:00|42885.9|42865.9|42884.4|42864.4|42885.9|42865.9|42884.4|42864.4|0
1654077130000|2022-06-01 09:52:10|42886.9|42866.9|42883.4|42863.4|42886.9|42866.9|42883.4|42863.4|0
1654077140000|2022-06-01 09:52:20|42884.4|42864.4|42884.4|42864.4|42884.4|42864.4|42884.4|42864.4|1
1654077150000|2022-06-01 09:52:30|||||||||1
1654077170000|2022-06-01 09:52:50|42885.9|42865.9|42889.4|42869.4|42889.4|42869.4|42884.4|42864.4|4
1654077180000|2022-06-01 09:53:00|42890.4|42870.4|42894.4|42874.4|42894.4|42874.4|42890.4|42870.4|3
1654077190000|2022-06-01 09:53:10|42891.9|42871.9|42894.4|42874.4|42894.4|42874.4|42891.9|42871.9|1
1654077200000|2022-06-01 09:53:20|||||||||2
1654077210000|2022-06-01 09:53:30|42895.4|42875.4|42894.4|42874.4|42895.4|42875.4|42894.4|42874.4|0
1654077230000|2022-06-01 09:53:50|42895.4|42875.4|42894.4|42874.4|42895.4|42875.4|42894.4|42874.4|0
1654077240000|2022-06-01 09:54:00|42893.4|42873.4|42894.4|42874.4|42894.4|42874.4|42891.9|42871.9|0
1654077250000|2022-06-01 09:54:10|42895.4|42875.4|42890.9|42870.9|42896.9|42876.9|42890.9|42870.9|6
1654077260000|2022-06-01 09:54:20|42889.8|42869.8|42885.9|42865.9|42889.8|42869.8|42885.9|42865.9|1
1654077290000|2022-06-01 09:54:50|42884.4|42864.4|42884.4|42864.4|42884.4|42864.4|42884.4|42864.4|1
1654077300000|2022-06-01 09:55:00|42882.3|42862.3|42884.4|42864.4|42884.4|42864.4|42882.3|42862.3|6
1654077310000|2022-06-01 09:55:10|42883.4|42863.4|42881.9|42861.9|42883.4|42863.4|42881.9|42861.9|0
1654077320000|2022-06-01 09:55:20|42884.4|42864.4|42879.4|42859.4|42884.4|42864.4|42879.4|42859.4|2
1654077330000|2022-06-01 09:55:30|||||||||1
1654077340000|2022-06-01 09:55:40|42880.4|42860.4|42880.4|42860.4|42880.4|42860.4|42880.4|42860.4|1
1654077350000|2022-06-01 09:55:50|42881.5|42861.5|42882.9|42862.9|42882.9|42862.9|42881.5|42861.5|0
1654077360000|2022-06-01 09:56:00|42881.9|42861.9|42881.9|42861.9|42881.9|42861.9|42881.9|42861.9|2
1654077370000|2022-06-01 09:56:10|42882.9|42862.9|42882.9|42862.9|42882.9|42862.9|42882.9|42862.9|0
1654077380000|2022-06-01 09:56:20|42883.4|42863.4|42884.4|42864.4|42884.4|42864.4|42883.4|42863.4|0
1654077390000|2022-06-01 09:56:30|||||||||1
1654077400000|2022-06-01 09:56:40|42885.4|42865.4|42892.9|42872.9|42892.9|42872.9|42885.4|42865.4|2
1654077410000|2022-06-01 09:56:50|42894.4|42874.4|42890.9|42870.9|42894.4|42874.4|42890.9|42870.9|1
1654077420000|2022-06-01 09:57:00|42894.4|42874.4|42894.4|42874.4|42894.4|42874.4|42894.4|42874.4|0
1654077450000|2022-06-01 09:57:30|42892.9|42872.9|42894.4|42874.4|42894.4|42874.4|42892.9|42872.9|9
1654077460000|2022-06-01 09:57:40|42890.4|42870.4|42891.9|42871.9|42891.9|42871.9|42890.4|42870.4|2
1654077480000|2022-06-01 09:58:00|42892.9|42872.9|42891.9|42871.9|42894.4|42874.4|42891.9|42871.9|0
1654077490000|2022-06-01 09:58:10|42894.4|42874.4|42891.9|42871.9|42894.4|42874.4|42891.9|42871.9|2
1654077500000|2022-06-01 09:58:20|42892.9|42872.9|42889.4|42869.4|42894.4|42874.4|42889.4|42869.4|0
1654077510000|2022-06-01 09:58:30|42891.9|42871.9|42890.9|42870.9|42894.4|42874.4|42889.4|42869.4|0
1654077520000|2022-06-01 09:58:40|42889.4|42869.4|42894.4|42874.4|42894.4|42874.4|42889.4|42869.4|0
1654077530000|2022-06-01 09:58:50|42893.4|42873.4|42889.4|42869.4|42894.4|42874.4|42889.4|42869.4|1
1654077540000|2022-06-01 09:59:00|42890.4|42870.4|42891.9|42871.9|42894.4|42874.4|42890.4|42870.4|0
1654077560000|2022-06-01 09:59:20|42892.9|42872.9|42892.9|42872.9|42892.9|42872.9|42892.9|42872.9|0
1654077570000|2022-06-01 09:59:30|42894.4|42874.4|42894.4|42874.4|42894.4|42874.4|42890.4|42870.4|4
1654077580000|2022-06-01 09:59:40|42891.5|42871.5|42889.4|42869.4|42892.9|42872.9|42889.4|42869.4|2
1654077590000|2022-06-01 09:59:50|42890.4|42870.4|42889.4|42869.4|42890.4|42870.4|42889.4|42869.4|0
1654077600000|2022-06-01 10:00:00|42894.4|42874.4|42891.9|42871.9|42894.4|42874.4|42891.9|42871.9|1
1654077610000|2022-06-01 10:00:10|42892.9|42872.9|42892.9|42872.9|42894.4|42874.4|42891.9|42871.9|0
1654077620000|2022-06-01 10:00:20|42893.4|42873.4|42891.9|42871.9|42893.4|42873.4|42891.9|42871.9|0
1654077630000|2022-06-01 10:00:30|42892.9|42872.9|42894.4|42874.4|42894.4|42874.4|42892.9|42872.9|0
1654077640000|2022-06-01 10:00:40|42891.9|42871.9|42891.9|42871.9|42893.4|42873.4|42891.9|42871.9|0
1654077650000|2022-06-01 10:00:50|42892.9|42872.9|42894.4|42874.4|42894.4|42874.4|42892.9|42872.9|0
1654077660000|2022-06-01 10:01:00|42889.4|42869.4|42899.4|42879.4|42899.4|42879.4|42889.4|42869.4|8
1654077670000|2022-06-01 10:01:10|42901.9|42881.9|42901.9|42881.9|42901.9|42881.9|42901.9|42881.9|1
1654077680000|2022-06-01 10:01:20|42902.9|42882.9|42903.4|42883.4|42904.4|42884.4|42901.9|42881.9|1
1654077690000|2022-06-01 10:01:30|42901.9|42881.9|42901.9|42881.9|42904.4|42884.4|42901.9|42881.9|0
1654077710000|2022-06-01 10:01:50|42902.9|42882.9|42904.4|42884.4|42904.4|42884.4|42901.9|42881.9|1
1654077720000|2022-06-01 10:02:00|42903.4|42883.4|42899.4|42879.4|42903.4|42883.4|42899.4|42879.4|1
1654077730000|2022-06-01 10:02:10|42900.4|42880.4|42901.9|42881.9|42901.9|42881.9|42900.4|42880.4|0
1654077750000|2022-06-01 10:02:30|42904.4|42884.4|42901.9|42881.9|42904.4|42884.4|42901.9|42881.9|0
1654077760000|2022-06-01 10:02:40|42904.4|42884.4|42904.4|42884.4|42904.4|42884.4|42904.4|42884.4|0
1654077770000|2022-06-01 10:02:50|42905.4|42885.4|42906.9|42886.9|42906.9|42886.9|42905.4|42885.4|2
1654077780000|2022-06-01 10:03:00|42907.9|42887.9|42913.4|42893.4|42914.4|42894.4|42907.9|42887.9|4
1654077800000|2022-06-01 10:03:20|42911.9|42891.9|42913.4|42893.4|42914.4|42894.4|42911.9|42891.9|0
1654077810000|2022-06-01 10:03:30|42911.9|42891.9|42914.4|42894.4|42914.4|42894.4|42911.9|42891.9|1
1654077820000|2022-06-01 10:03:40|42916.9|42896.9|42916.9|42896.9|42916.9|42896.9|42916.9|42896.9|0
1654077840000|2022-06-01 10:04:00|42914.4|42894.4|42914.4|42894.4|42914.4|42894.4|42914.4|42894.4|1
1654077870000|2022-06-01 10:04:30|42915.4|42895.4|42922.9|42902.9|42922.9|42902.9|42915.4|42895.4|9
1654077880000|2022-06-01 10:04:40|42924|42904|42924|42904|42924|42904|42924|42904|4
1654077890000|2022-06-01 10:04:50|42923.4|42903.4|42916.9|42896.9|42923.4|42903.4|42916.9|42896.9|9
1654077900000|2022-06-01 10:05:00|42914.4|42894.4|42914.4|42894.4|42914.4|42894.4|42914.4|42894.4|1
1654077910000|2022-06-01 10:05:10|42915.4|42895.4|42915.4|42895.4|42915.4|42895.4|42914.4|42894.4|1
1654077920000|2022-06-01 10:05:20|42914.4|42894.4|42919|42899|42919|42899|42914.4|42894.4|1
1654077930000|2022-06-01 10:05:30|42920.4|42900.4|42921.9|42901.9|42921.9|42901.9|42920.4|42900.4|0
1654077960000|2022-06-01 10:06:00|42917.9|42897.9|42914.4|42894.4|42917.9|42897.9|42914.4|42894.4|9
1654077970000|2022-06-01 10:06:10|42915.4|42895.4|42915.4|42895.4|42915.4|42895.4|42915.4|42895.4|1
1654077980000|2022-06-01 10:06:20|42916.5|42896.5|42916.9|42896.9|42918.4|42898.4|42916.5|42896.5|0
1654077990000|2022-06-01 10:06:30|42917.9|42897.9|42920.4|42900.4|42921.9|42901.9|42916.9|42896.9|1
1654078000000|2022-06-01 10:06:40|42919.4|42899.4|42916.9|42896.9|42919.4|42899.4|42916.9|42896.9|0
1654078010000|2022-06-01 10:06:50|42919.4|42899.4|42916.9|42896.9|42919.4|42899.4|42916.9|42896.9|2
1654078020000|2022-06-01 10:07:00|42917.9|42897.9|42916.9|42896.9|42919|42899|42916.9|42896.9|5
1654078070000|2022-06-01 10:07:50|42911.9|42891.9|42904.4|42884.4|42911.9|42891.9|42904.4|42884.4|4
1654078090000|2022-06-01 10:08:10|42906.9|42886.9|42904.4|42884.4|42906.9|42886.9|42904.4|42884.4|6
1654078100000|2022-06-01 10:08:20|42906.9|42886.9|42905.9|42885.9|42906.9|42886.9|42905.9|42885.9|0
1654078110000|2022-06-01 10:08:30|42904.4|42884.4|42907.9|42887.9|42907.9|42887.9|42904.4|42884.4|2
1654078120000|2022-06-01 10:08:40|42909.4|42889.4|42906.9|42886.9|42909.4|42889.4|42905.4|42885.4|0
1654078130000|2022-06-01 10:08:50|42909.4|42889.4|42909.4|42889.4|42909.4|42889.4|42909.4|42889.4|2
1654078140000|2022-06-01 10:09:00|42905.9|42885.9|42904.4|42884.4|42905.9|42885.9|42904.4|42884.4|4
1654078170000|2022-06-01 10:09:30|42905.4|42885.4|42904.4|42884.4|42906.9|42886.9|42904.4|42884.4|1
1654078180000|2022-06-01 10:09:40|42903.4|42883.4|42902.9|42882.9|42903.4|42883.4|42899.4|42879.4|0
1654078190000|2022-06-01 10:09:50|42901.9|42881.9|42901.9|42881.9|42901.9|42881.9|42901.9|42881.9|0
1654078200000|2022-06-01 10:10:00|42902.9|42882.9|42904.4|42884.4|42905.4|42885.4|42902.9|42882.9|1
1654078210000|2022-06-01 10:10:10|42905.4|42885.4|42906.9|42886.9|42906.9|42886.9|42905.4|42885.4|0
1654078220000|2022-06-01 10:10:20|42904.4|42884.4|42904.4|42884.4|42904.4|42884.4|42904.4|42884.4|1
1654078230000|2022-06-01 10:10:30|42902.9|42882.9|42899.4|42879.4|42902.9|42882.9|42897.9|42877.9|0
1654078240000|2022-06-01 10:10:40|42900.4|42880.4|42897.9|42877.9|42901.9|42881.9|42897.9|42877.9|0
1654078250000|2022-06-01 10:10:50|42896.9|42876.9|42896.9|42876.9|42896.9|42876.9|42896.9|42876.9|0
1654078260000|2022-06-01 10:11:00|42895.9|42875.9|42890.9|42870.9|42895.9|42875.9|42890.9|42870.9|3
1654078280000|2022-06-01 10:11:20|42891.9|42871.9|42890.4|42870.4|42893.4|42873.4|42890.4|42870.4|1
1654078290000|2022-06-01 10:11:30|42892.9|42872.9|42894.4|42874.4|42894.4|42874.4|42892.9|42872.9|6
1654078300000|2022-06-01 10:11:40|42893.4|42873.4|42894.4|42874.4|42894.4|42874.4|42893.4|42873.4|2
1654078320000|2022-06-01 10:12:00|42895.4|42875.4|42900.4|42880.4|42900.4|42880.4|42894.4|42874.4|1
1654078330000|2022-06-01 10:12:10|42904.4|42884.4|42892.9|42872.9|42904.4|42884.4|42892.9|42872.9|13
1654078340000|2022-06-01 10:12:20|42894.4|42874.4|42894.4|42874.4|42894.4|42874.4|42894.4|42874.4|2
1654078350000|2022-06-01 10:12:30|42891.9|42871.9|42890.4|42870.4|42891.9|42871.9|42890.4|42870.4|3
1654078360000|2022-06-01 10:12:40|||||||||1
1654078370000|2022-06-01 10:12:50|42891.9|42871.9|42889.4|42869.4|42891.9|42871.9|42889.4|42869.4|1
1654078380000|2022-06-01 10:13:00|42886.9|42866.9|42886.9|42866.9|42886.9|42866.9|42886.9|42866.9|0
1654078390000|2022-06-01 10:13:10|42882.9|42862.9|42880.9|42860.9|42884.4|42864.4|42878.4|42858.4|3
1654078400000|2022-06-01 10:13:20|42879.4|42859.4|42879.4|42859.4|42881.9|42861.9|42879.4|42859.4|0
1654078410000|2022-06-01 10:13:30|42877.9|42857.9|42877.9|42857.9|42881.9|42861.9|42877.9|42857.9|6
1654078420000|2022-06-01 10:13:40|42876.9|42856.9|42877.9|42857.9|42877.9|42857.9|42876.9|42856.9|1
1654078430000|2022-06-01 10:13:50|42879|42859|42881.9|42861.9|42881.9|42861.9|42879|42859|0
1654078450000|2022-06-01 10:14:10|42879.4|42859.4|42876.9|42856.9|42879.4|42859.4|42876.9|42856.9|1
1654078460000|2022-06-01 10:14:20|42877.9|42857.9|42879.4|42859.4|42879.4|42859.4|42877.9|42857.9|6
1654078470000|2022-06-01 10:14:30|42876.9|42856.9|42876.9|42856.9|42876.9|42856.9|42876.9|42856.9|4
1654078480000|2022-06-01 10:14:40|42879.4|42859.4|42874.4|42854.4|42879.4|42859.4|42874.4|42854.4|2
1654078490000|2022-06-01 10:14:50|42873.4|42853.4|42873.4|42853.4|42873.4|42853.4|42873.4|42853.4|0
1654078500000|2022-06-01 10:15:00|42871.9|42851.9|42856.9|42836.9|42871.9|42851.9|42856.9|42836.9|5
1654078510000|2022-06-01 10:15:10|42855.9|42835.9|42854.4|42834.4|42856.9|42836.9|42854.4|42834.4|2
1654078520000|2022-06-01 10:15:20|42856.9|42836.9|42862.9|42842.9|42864|42844|42855.4|42835.4|2
1654078530000|2022-06-01 10:15:30|42864|42844|42862.9|42842.9|42865.4|42845.4|42862.9|42842.9|2
1654078540000|2022-06-01 10:15:40|42864|42844|42867.9|42847.9|42867.9|42847.9|42864|42844|0
1654078570000|2022-06-01 10:16:10|42869.4|42849.4|42870.4|42850.4|42870.4|42850.4|42869.4|42849.4|1
1654078580000|2022-06-01 10:16:20|42859.4|42839.4|42850.9|42830.9|42859.4|42839.4|42850.9|42830.9|6
1654078590000|2022-06-01 10:16:30|42849.4|42829.4|42846.9|42826.9|42849.4|42829.4|42844.4|42824.4|0
1654078600000|2022-06-01 10:16:40|42847.9|42827.9|42844.4|42824.4|42849.4|42829.4|42844.4|42824.4|1
1654078610000|2022-06-01 10:16:50|42845.4|42825.4|42846.9|42826.9|42846.9|42826.9|42844.4|42824.4|0
1654078620000|2022-06-01 10:17:00|42844.4|42824.4|42846.9|42826.9|42846.9|42826.9|42844.4|42824.4|1
1654078630000|2022-06-01 10:17:10|42849.4|42829.4|42847.4|42827.4|42849.4|42829.4|42847.4|42827.4|4
1654078640000|2022-06-01 10:17:20|42844.4|42824.4|42844.4|42824.4|42844.4|42824.4|42844.4|42824.4|1
1654078660000|2022-06-01 10:17:40|||||||||3
1654078670000|2022-06-01 10:17:50|42845.4|42825.4|42849.4|42829.4|42849.4|42829.4|42845.4|42825.4|0
1654078680000|2022-06-01 10:18:00|42850.4|42830.4|42854.4|42834.4|42854.4|42834.4|42850.4|42830.4|0
1654078690000|2022-06-01 10:18:10|42855.4|42835.4|42859.4|42839.4|42859.4|42839.4|42855.4|42835.4|7
1654078700000|2022-06-01 10:18:20|42861.9|42841.9|42864.4|42844.4|42864.4|42844.4|42861.9|42841.9|0
1654078710000|2022-06-01 10:18:30|42863.4|42843.4|42861.9|42841.9|42864.4|42844.4|42861.9|42841.9|1
1654078720000|2022-06-01 10:18:40|42862.9|42842.9|42870.4|42850.4|42870.4|42850.4|42862.9|42842.9|4
1654078730000|2022-06-01 10:18:50|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|1
1654078740000|2022-06-01 10:19:00|42874.4|42854.4|42876.9|42856.9|42876.9|42856.9|42874.4|42854.4|0
1654078750000|2022-06-01 10:19:10|42879.4|42859.4|42879.4|42859.4|42879.4|42859.4|42879.4|42859.4|3
1654078770000|2022-06-01 10:19:30|||||||||3
1654078780000|2022-06-01 10:19:40|42878.4|42858.4|42879.4|42859.4|42879.4|42859.4|42877.9|42857.9|0
1654078790000|2022-06-01 10:19:50|||||||||6
1654078800000|2022-06-01 10:20:00|42880.4|42860.4|42862.9|42842.9|42881.9|42861.9|42861.9|42841.9|7
1654078810000|2022-06-01 10:20:10|42860.4|42840.4|42859.4|42839.4|42860.4|42840.4|42857.9|42837.9|0
1654078820000|2022-06-01 10:20:20|42861.9|42841.9|42862.9|42842.9|42862.9|42842.9|42861.9|42841.9|0
1654078830000|2022-06-01 10:20:30|42858.4|42838.4|42856.9|42836.9|42858.4|42838.4|42856.9|42836.9|4
1654078850000|2022-06-01 10:20:50|42857.9|42837.9|42857.9|42837.9|42857.9|42837.9|42857.9|42837.9|1
1654078860000|2022-06-01 10:21:00|42859.4|42839.4|42854.4|42834.4|42859.4|42839.4|42854.4|42834.4|4
1654078880000|2022-06-01 10:21:20|||||||||1
1654078890000|2022-06-01 10:21:30|42853|42833|42849.4|42829.4|42854.4|42834.4|42849.4|42829.4|5
1654078900000|2022-06-01 10:21:40|42851.9|42831.9|42854.4|42834.4|42854.4|42834.4|42851.9|42831.9|2
1654078940000|2022-06-01 10:22:20|42855.5|42835.5|42868|42848|42868|42848|42855.5|42835.5|2
1654078950000|2022-06-01 10:22:30|42869.4|42849.4|42871.9|42851.9|42871.9|42851.9|42869.4|42849.4|0
1654078960000|2022-06-01 10:22:40|42874.4|42854.4|42868.4|42848.4|42874.4|42854.4|42868.4|42848.4|6
1654078970000|2022-06-01 10:22:50|42865.9|42845.9|42864.4|42844.4|42868.4|42848.4|42864.4|42844.4|0
1654078980000|2022-06-01 10:23:00|42863|42843|42861.9|42841.9|42864.4|42844.4|42860.5|42840.5|0
1654078990000|2022-06-01 10:23:10|42860.9|42840.9|42859.4|42839.4|42860.9|42840.9|42859.4|42839.4|0
1654079000000|2022-06-01 10:23:20|42858.4|42838.4|42844.4|42824.4|42858.4|42838.4|42844.4|42824.4|4
1654079010000|2022-06-01 10:23:30|42841.9|42821.9|42841.9|42821.9|42844.4|42824.4|42841.9|42821.9|3
1654079020000|2022-06-01 10:23:40|42840.9|42820.9|42840.5|42820.5|42840.9|42820.9|42839.4|42819.4|0
1654079030000|2022-06-01 10:23:50|42844.4|42824.4|42844.4|42824.4|42844.4|42824.4|42844.4|42824.4|0
1654079080000|2022-06-01 10:24:40|||||||||1
1654079090000|2022-06-01 10:24:50|||||||||1
1654079110000|2022-06-01 10:25:10|42843.4|42823.4|42841.9|42821.9|42843.4|42823.4|42839.4|42819.4|1
1654079130000|2022-06-01 10:25:30|42844.4|42824.4|42839.4|42819.4|42844.4|42824.4|42839.4|42819.4|2
1654079140000|2022-06-01 10:25:40|42840.5|42820.5|42844.4|42824.4|42844.4|42824.4|42840.5|42820.5|29
1654079150000|2022-06-01 10:25:50|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|42839.4|42819.4|1
1654079160000|2022-06-01 10:26:00|42840.9|42820.9|42836.9|42816.9|42840.9|42820.9|42836.9|42816.9|6
1654079170000|2022-06-01 10:26:10|42834.4|42814.4|42835.5|42815.5|42836.9|42816.9|42834.4|42814.4|2
1654079180000|2022-06-01 10:26:20|42836.9|42816.9|42819.4|42799.4|42839.4|42819.4|42818.4|42798.4|13
1654079190000|2022-06-01 10:26:30|42818.4|42798.4|42816.9|42796.9|42819.4|42799.4|42816.9|42796.9|3
1654079200000|2022-06-01 10:26:40|42815.9|42795.9|42814.4|42794.4|42815.9|42795.9|42814.4|42794.4|0
1654079210000|2022-06-01 10:26:50|42815.5|42795.5|42816.9|42796.9|42816.9|42796.9|42815.5|42795.5|1
1654079220000|2022-06-01 10:27:00|42815.5|42795.5|42816.9|42796.9|42816.9|42796.9|42814.4|42794.4|4
1654079240000|2022-06-01 10:27:20|||||||||1
1654079260000|2022-06-01 10:27:40|42819.4|42799.4|42819.4|42799.4|42819.4|42799.4|42819.4|42799.4|1
1654079290000|2022-06-01 10:28:10|42820.9|42800.9|42820.9|42800.9|42820.9|42800.9|42820.9|42800.9|0
1654079300000|2022-06-01 10:28:20|42819.4|42799.4|42814.4|42794.4|42819.4|42799.4|42814.4|42794.4|7
1654079310000|2022-06-01 10:28:30|42815.5|42795.5|42814.4|42794.4|42816.9|42796.9|42814.4|42794.4|0
1654079320000|2022-06-01 10:28:40|42819.4|42799.4|42814.4|42794.4|42819.4|42799.4|42814.4|42794.4|1
1654079350000|2022-06-01 10:29:10|42807.4|42787.4|42807.4|42787.4|42807.4|42787.4|42807.4|42787.4|1
1654079360000|2022-06-01 10:29:20|42808.4|42788.4|42813|42793|42813|42793|42808.4|42788.4|10
1654079370000|2022-06-01 10:29:30|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|0
1654079380000|2022-06-01 10:29:40|42816.9|42796.9|42814.4|42794.4|42816.9|42796.9|42814.4|42794.4|2
1654079390000|2022-06-01 10:29:50|42815.5|42795.5|42815.5|42795.5|42816.9|42796.9|42814.4|42794.4|2
1654079400000|2022-06-01 10:30:00|42816.9|42796.9|42806.9|42786.9|42819.4|42799.4|42806.9|42786.9|6
1654079410000|2022-06-01 10:30:10|42808|42788|42809.4|42789.4|42809.4|42789.4|42808|42788|1
1654079420000|2022-06-01 10:30:20|42814.4|42794.4|42823.4|42803.4|42824.4|42804.4|42814.4|42794.4|2
1654079430000|2022-06-01 10:30:30|42824.4|42804.4|42826.9|42806.9|42826.9|42806.9|42823.4|42803.4|0
1654079440000|2022-06-01 10:30:40|42824.4|42804.4|42824.4|42804.4|42824.4|42804.4|42824.4|42804.4|0
1654079450000|2022-06-01 10:30:50|42823.4|42803.4|42821.9|42801.9|42823.4|42803.4|42821.9|42801.9|0
1654079470000|2022-06-01 10:31:10|42819.4|42799.4|42818|42798|42819.4|42799.4|42818|42798|14
1654079500000|2022-06-01 10:31:40|42815.5|42795.5|42815.5|42795.5|42815.5|42795.5|42815.5|42795.5|1
1654079510000|2022-06-01 10:31:50|42814|42794|42811.9|42791.9|42814|42794|42811.9|42791.9|5
1654079520000|2022-06-01 10:32:00|42810.9|42790.9|42809.4|42789.4|42811.9|42791.9|42809.4|42789.4|3
1654079530000|2022-06-01 10:32:10|42811.9|42791.9|42811.9|42791.9|42811.9|42791.9|42810.9|42790.9|3
1654079540000|2022-06-01 10:32:20|42810.9|42790.9|42808|42788|42810.9|42790.9|42806.9|42786.9|0
1654079550000|2022-06-01 10:32:30|42809.4|42789.4|42811.9|42791.9|42811.9|42791.9|42809.4|42789.4|2
1654079580000|2022-06-01 10:33:00|||||||||6
1654079590000|2022-06-01 10:33:10|42814.4|42794.4|42813|42793|42814.4|42794.4|42813|42793|5
1654079600000|2022-06-01 10:33:20|42814.4|42794.4|42813|42793|42814.4|42794.4|42813|42793|0
1654079620000|2022-06-01 10:33:40|42814.4|42794.4|42815.9|42795.9|42816.9|42796.9|42814.4|42794.4|4
1654079630000|2022-06-01 10:33:50|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|2
1654079680000|2022-06-01 10:34:40|42811.9|42791.9|42811.9|42791.9|42811.9|42791.9|42811.9|42791.9|0
1654079700000|2022-06-01 10:35:00|42813|42793|42814.4|42794.4|42814.4|42794.4|42813|42793|2
1654079710000|2022-06-01 10:35:10|42815.5|42795.5|42816.9|42796.9|42816.9|42796.9|42815.5|42795.5|0
1654079720000|2022-06-01 10:35:20|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|42811.9|42791.9|2
1654079730000|2022-06-01 10:35:30|42813|42793|42811.9|42791.9|42813|42793|42811.9|42791.9|0
1654079760000|2022-06-01 10:36:00|42813|42793|42813|42793|42813|42793|42813|42793|1
1654079770000|2022-06-01 10:36:10|42814.4|42794.4|42816.9|42796.9|42816.9|42796.9|42814.4|42794.4|4
1654079780000|2022-06-01 10:36:20|42818.4|42798.4|42818.4|42798.4|42818.4|42798.4|42818.4|42798.4|0
1654079790000|2022-06-01 10:36:30|42816.9|42796.9|42815.9|42795.9|42818.4|42798.4|42815.9|42795.9|8
1654079800000|2022-06-01 10:36:40|42816.9|42796.9|42816.9|42796.9|42816.9|42796.9|42816.9|42796.9|1
1654079810000|2022-06-01 10:36:50|||||||||1
1654079820000|2022-06-01 10:37:00|42815.9|42795.9|42813|42793|42815.9|42795.9|42813|42793|2
1654079830000|2022-06-01 10:37:10|42811.9|42791.9|42814.4|42794.4|42814.4|42794.4|42811.9|42791.9|1
1654079840000|2022-06-01 10:37:20|42813.4|42793.4|42811.9|42791.9|42813.4|42793.4|42811.9|42791.9|0
1654079850000|2022-06-01 10:37:30|42814.4|42794.4|42811.9|42791.9|42814.4|42794.4|42811.9|42791.9|3
1654079860000|2022-06-01 10:37:40|42810.9|42790.9|42810.9|42790.9|42810.9|42790.9|42810.9|42790.9|2
1654079870000|2022-06-01 10:37:50|42809.4|42789.4|42810.9|42790.9|42810.9|42790.9|42806.9|42786.9|2
1654079880000|2022-06-01 10:38:00|42809.4|42789.4|42811.9|42791.9|42811.9|42791.9|42809.4|42789.4|0
1654079890000|2022-06-01 10:38:10|42813.4|42793.4|42811.9|42791.9|42813.4|42793.4|42811.9|42791.9|3
1654079930000|2022-06-01 10:38:50|42809.4|42789.4|42809.4|42789.4|42809.4|42789.4|42809.4|42789.4|1
1654079940000|2022-06-01 10:39:00|42806.9|42786.9|42803|42783|42806.9|42786.9|42803|42783|5
1654079950000|2022-06-01 10:39:10|42798.4|42778.4|42795.9|42775.9|42798.4|42778.4|42795.9|42775.9|3
1654079960000|2022-06-01 10:39:20|42794.4|42774.4|42791.9|42771.9|42794.4|42774.4|42791.9|42771.9|1
1654080000000|2022-06-01 10:40:00|42793|42773|42789.4|42769.4|42793|42773|42789.4|42769.4|3
1654080010000|2022-06-01 10:40:10|42790.5|42770.5|42800.5|42780.5|42800.5|42780.5|42790.5|42770.5|8
1654080020000|2022-06-01 10:40:20|42799.4|42779.4|42796.9|42776.9|42799.4|42779.4|42796.9|42776.9|6
1654080030000|2022-06-01 10:40:30|42798.4|42778.4|42798.4|42778.4|42798.4|42778.4|42798.4|42778.4|1
1654080040000|2022-06-01 10:40:40|||||||||1
1654080050000|2022-06-01 10:40:50|||||||||1
1654080060000|2022-06-01 10:41:00|42800.9|42780.9|42798.4|42778.4|42800.9|42780.9|42798.4|42778.4|0
1654080070000|2022-06-01 10:41:10|42796.9|42776.9|42796.9|42776.9|42796.9|42776.9|42796.9|42776.9|4
1654080100000|2022-06-01 10:41:40|42795.5|42775.5|42796.9|42776.9|42796.9|42776.9|42795.5|42775.5|5
1654080110000|2022-06-01 10:41:50|42795.9|42775.9|42794.4|42774.4|42795.9|42775.9|42791.9|42771.9|4
1654080120000|2022-06-01 10:42:00|42795.5|42775.5|42799.4|42779.4|42799.4|42779.4|42795.5|42775.5|2
1654080130000|2022-06-01 10:42:10|42800.9|42780.9|42803.4|42783.4|42804.9|42784.9|42800.9|42780.9|0
1654080140000|2022-06-01 10:42:20|42804.9|42784.9|42804.9|42784.9|42804.9|42784.9|42803.4|42783.4|0
1654080150000|2022-06-01 10:42:30|42805.9|42785.9|42805.9|42785.9|42805.9|42785.9|42805.9|42785.9|0
1654080190000|2022-06-01 10:43:10|42806.9|42786.9|42808.4|42788.4|42808.4|42788.4|42806.9|42786.9|0
1654080200000|2022-06-01 10:43:20|42805.9|42785.9|42808.4|42788.4|42808.4|42788.4|42805.9|42785.9|1
1654080210000|2022-06-01 10:43:30|42809.4|42789.4|42809.4|42789.4|42809.4|42789.4|42809.4|42789.4|0
1654080240000|2022-06-01 10:44:00|42811.5|42791.5|42814.4|42794.4|42814.4|42794.4|42811.5|42791.5|1
1654080250000|2022-06-01 10:44:10|42816.9|42796.9|42815.9|42795.9|42816.9|42796.9|42815.9|42795.9|1
1654080270000|2022-06-01 10:44:30|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|0
1654080280000|2022-06-01 10:44:40|42811.9|42791.9|42811.9|42791.9|42811.9|42791.9|42811.9|42791.9|0
1654080290000|2022-06-01 10:44:50|42814.4|42794.4|42814.4|42794.4|42816.9|42796.9|42814.4|42794.4|4
1654080300000|2022-06-01 10:45:00|42815.5|42795.5|42815.9|42795.9|42816.9|42796.9|42814.4|42794.4|9
1654080310000|2022-06-01 10:45:10|42816.9|42796.9|42816.9|42796.9|42816.9|42796.9|42816.9|42796.9|0
1654080330000|2022-06-01 10:45:30|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|7
1654080340000|2022-06-01 10:45:40|42815.5|42795.5|42816.9|42796.9|42816.9|42796.9|42815.5|42795.5|2
1654080360000|2022-06-01 10:46:00|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|42813|42793|11
1654080370000|2022-06-01 10:46:10|42815.5|42795.5|42816.9|42796.9|42816.9|42796.9|42815.5|42795.5|0
1654080380000|2022-06-01 10:46:20|42815.5|42795.5|42824.4|42804.4|42824.4|42804.4|42815.5|42795.5|4
1654080390000|2022-06-01 10:46:30|42830.5|42810.5|42834|42814|42834|42814|42830.5|42810.5|4
1654080400000|2022-06-01 10:46:40|42838|42818|42841.9|42821.9|42841.9|42821.9|42838|42818|5
1654080430000|2022-06-01 10:47:10|42834.4|42814.4|42834.4|42814.4|42834.4|42814.4|42829.4|42809.4|5
1654080440000|2022-06-01 10:47:20|42830.9|42810.9|42833.4|42813.4|42833.4|42813.4|42830.9|42810.9|6
1654080450000|2022-06-01 10:47:30|42830.9|42810.9|42829.4|42809.4|42830.9|42810.9|42829.4|42809.4|0
1654080460000|2022-06-01 10:47:40|42828.4|42808.4|42824.4|42804.4|42828.4|42808.4|42824.4|42804.4|2
1654080480000|2022-06-01 10:48:00|42823.4|42803.4|42819.4|42799.4|42824.4|42804.4|42819.4|42799.4|7
1654080500000|2022-06-01 10:48:20|42816.9|42796.9|42811.9|42791.9|42816.9|42796.9|42811.9|42791.9|4
1654080510000|2022-06-01 10:48:30|||||||||2
1654080520000|2022-06-01 10:48:40|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|0
1654080530000|2022-06-01 10:48:50|||||||||2
1654080580000|2022-06-01 10:49:40|42811.9|42791.9|42799.5|42779.5|42811.9|42791.9|42797|42777|11
1654080590000|2022-06-01 10:49:50|42797|42777|42797|42777|42797|42777|42797|42777|1
1654080600000|2022-06-01 10:50:00|42798|42778|42797|42777|42798.4|42778.4|42797|42777|0
1654080610000|2022-06-01 10:50:10|42799.5|42779.5|42799.5|42779.5|42799.5|42779.5|42795.5|42775.5|5
1654080620000|2022-06-01 10:50:20|42798.4|42778.4|42799.5|42779.5|42799.5|42779.5|42797|42777|0
1654080630000|2022-06-01 10:50:30|42798.4|42778.4|42797|42777|42798.4|42778.4|42797|42777|0
1654080660000|2022-06-01 10:51:00|42795.9|42775.9|42795.9|42775.9|42797|42777|42795.9|42775.9|0
1654080670000|2022-06-01 10:51:10|42799.5|42779.5|42799.5|42779.5|42799.5|42779.5|42797|42777|0
1654080680000|2022-06-01 10:51:20|42795.9|42775.9|42779.5|42759.5|42797|42777|42779.5|42759.5|5
1654080690000|2022-06-01 10:51:30|42781.5|42761.5|42784.5|42764.5|42787|42767|42781.5|42761.5|5
1654080700000|2022-06-01 10:51:40|||||||||2
1654080710000|2022-06-01 10:51:50|42777|42757|42773.4|42753.4|42777|42757|42773.4|42753.4|4
1654080720000|2022-06-01 10:52:00|42770.9|42750.9|42769.5|42749.5|42775.5|42755.5|42768.4|42748.4|18
1654080740000|2022-06-01 10:52:20|42770.5|42750.5|42774.5|42754.5|42774.5|42754.5|42770.5|42750.5|1
1654080750000|2022-06-01 10:52:30|42760.9|42740.9|42759.5|42739.5|42760.9|42740.9|42759.5|42739.5|8
1654080760000|2022-06-01 10:52:40|42758.4|42738.4|42752|42732|42758.4|42738.4|42750.9|42730.9|4
1654080770000|2022-06-01 10:52:50|42750.9|42730.9|42739.5|42719.5|42750.9|42730.9|42739.5|42719.5|9
1654080780000|2022-06-01 10:53:00|42735.9|42715.9|42729.5|42709.5|42737|42717|42729.5|42709.5|19
1654080790000|2022-06-01 10:53:10|42728.4|42708.4|42724.5|42704.5|42729.5|42709.5|42724.5|42704.5|3
1654080800000|2022-06-01 10:53:20|42727|42707|42723.4|42703.4|42727|42707|42723.4|42703.4|1
1654080810000|2022-06-01 10:53:30|42722.4|42702.4|42725.5|42705.5|42725.5|42705.5|42722.4|42702.4|11
1654080820000|2022-06-01 10:53:40|42726.5|42706.5|42724.5|42704.5|42729.5|42709.5|42724.5|42704.5|3
1654080830000|2022-06-01 10:53:50|42723.4|42703.4|42724.5|42704.5|42724.5|42704.5|42719.5|42699.5|10
1654080840000|2022-06-01 10:54:00|42723.4|42703.4|42724.5|42704.5|42724.5|42704.5|42723.4|42703.4|0
1654080850000|2022-06-01 10:54:10|42727|42707|42729.5|42709.5|42729.5|42709.5|42727|42707|5
1654080870000|2022-06-01 10:54:30|42727|42707|42727|42707|42727|42707|42727|42707|1
1654080880000|2022-06-01 10:54:40|42729.5|42709.5|42729.5|42709.5|42729.5|42709.5|42729.5|42709.5|0
1654080890000|2022-06-01 10:54:50|42727|42707|42727|42707|42727|42707|42727|42707|3
1654080910000|2022-06-01 10:55:10|42725.5|42705.5|42714.5|42694.5|42725.5|42705.5|42713|42693|9
1654080920000|2022-06-01 10:55:20|42712|42692|42714.5|42694.5|42714.5|42694.5|42712|42692|4
1654080930000|2022-06-01 10:55:30|42719.5|42699.5|42724.5|42704.5|42724.5|42704.5|42719.5|42699.5|2
1654080940000|2022-06-01 10:55:40|42727|42707|42727|42707|42729.5|42709.5|42727|42707|1
1654080950000|2022-06-01 10:55:50|42724.5|42704.5|42724.5|42704.5|42725.9|42705.9|42724.5|42704.5|1
1654080960000|2022-06-01 10:56:00|42725.9|42705.9|42729.5|42709.5|42729.5|42709.5|42725.9|42705.9|6
1654080970000|2022-06-01 10:56:10|42730.5|42710.5|42740.5|42720.5|42740.5|42720.5|42730.5|42710.5|0
1654080980000|2022-06-01 10:56:20|42741.5|42721.5|42743|42723|42747|42727|42741.5|42721.5|14
1654080990000|2022-06-01 10:56:30|42744.5|42724.5|42749.5|42729.5|42749.5|42729.5|42744.5|42724.5|4
1654081000000|2022-06-01 10:56:40|42748.4|42728.4|42749.5|42729.5|42749.5|42729.5|42744.5|42724.5|3
1654081020000|2022-06-01 10:57:00|42754.5|42734.5|42752|42732|42757|42737|42752|42732|4
1654081030000|2022-06-01 10:57:10|||||||||1
1654081040000|2022-06-01 10:57:20|42749.5|42729.5|42739.5|42719.5|42749.5|42729.5|42739.5|42719.5|5
1654081050000|2022-06-01 10:57:30|42737.4|42717.4|42742|42722|42742|42722|42733.4|42713.4|7
1654081060000|2022-06-01 10:57:40|42744.5|42724.5|42747|42727|42747|42727|42744.5|42724.5|0
1654081070000|2022-06-01 10:57:50|42744.5|42724.5|42744.5|42724.5|42744.5|42724.5|42742|42722|8
1654081080000|2022-06-01 10:58:00|42740.5|42720.5|42744.5|42724.5|42744.5|42724.5|42740.5|42720.5|1
1654081090000|2022-06-01 10:58:10|42745.5|42725.5|42742|42722|42747|42727|42742|42722|2
1654081100000|2022-06-01 10:58:20|||||||||1
1654081110000|2022-06-01 10:58:30|42740.9|42720.9|42739.5|42719.5|42740.9|42720.9|42739.5|42719.5|1
1654081120000|2022-06-01 10:58:40|42742|42722|42743|42723|42743|42723|42742|42722|3
1654081140000|2022-06-01 10:59:00|42744.5|42724.5|42742|42722|42744.5|42724.5|42739.5|42719.5|0
1654081150000|2022-06-01 10:59:10|42744.5|42724.5|42744.5|42724.5|42744.5|42724.5|42744.5|42724.5|2
1654081160000|2022-06-01 10:59:20|42749.5|42729.5|42749.5|42729.5|42749.5|42729.5|42749.5|42729.5|2
1654081170000|2022-06-01 10:59:30|42747.4|42727.4|42749.5|42729.5|42749.5|42729.5|42745.9|42725.9|7
1654081180000|2022-06-01 10:59:40|42750.5|42730.5|42750.5|42730.5|42750.5|42730.5|42750.5|42730.5|0
1654081190000|2022-06-01 10:59:50|42749.5|42729.5|42749.5|42729.5|42749.5|42729.5|42749.5|42729.5|2
1654081210000|2022-06-01 11:00:10|42745.5|42725.5|42737|42717|42745.5|42725.5|42737|42717|5
1654081220000|2022-06-01 11:00:20|42735.9|42715.9|42733|42713|42735.9|42715.9|42730.9|42710.9|9
1654081230000|2022-06-01 11:00:30|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|42732|42712|1
1654081240000|2022-06-01 11:00:40|42733.4|42713.4|42709.5|42689.5|42733.4|42713.4|42704.5|42684.5|29
1654081250000|2022-06-01 11:00:50|42707|42687|42709.5|42689.5|42709.5|42689.5|42707|42687|4
1654081260000|2022-06-01 11:01:00|42713|42693|42719.5|42699.5|42719.5|42699.5|42713|42693|12
1654081270000|2022-06-01 11:01:10|42721.5|42701.5|42729.5|42709.5|42729.5|42709.5|42721.5|42701.5|13
1654081280000|2022-06-01 11:01:20|42730.5|42710.5|42729.5|42709.5|42732|42712|42729.5|42709.5|6
1654081290000|2022-06-01 11:01:30|42727|42707|42729.5|42709.5|42729.5|42709.5|42727|42707|2
1654081320000|2022-06-01 11:02:00|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|2
1654081330000|2022-06-01 11:02:10|42733.4|42713.4|42732|42712|42734.5|42714.5|42732|42712|7
1654081340000|2022-06-01 11:02:20|42729.5|42709.5|42724.5|42704.5|42729.5|42709.5|42722|42702|4
1654081350000|2022-06-01 11:02:30|42725.5|42705.5|42728.4|42708.4|42728.4|42708.4|42725.5|42705.5|1
1654081360000|2022-06-01 11:02:40|42729.5|42709.5|42736.5|42716.5|42736.5|42716.5|42729.5|42709.5|6
1654081370000|2022-06-01 11:02:50|42738|42718|42734.5|42714.5|42738|42718|42734.5|42714.5|1
1654081380000|2022-06-01 11:03:00|42735.5|42715.5|42734.5|42714.5|42735.5|42715.5|42734.5|42714.5|0
1654081390000|2022-06-01 11:03:10|||||||||2
1654081400000|2022-06-01 11:03:20|42735.5|42715.5|42735.5|42715.5|42735.5|42715.5|42735.5|42715.5|0
1654081410000|2022-06-01 11:03:30|42734.5|42714.5|42735.5|42715.5|42735.5|42715.5|42734.5|42714.5|0
1654081420000|2022-06-01 11:03:40|42734.5|42714.5|42734.5|42714.5|42735.5|42715.5|42734.5|42714.5|0
1654081430000|2022-06-01 11:03:50|42735.9|42715.9|42735.5|42715.5|42738|42718|42735.5|42715.5|0
1654081440000|2022-06-01 11:04:00|42734.5|42714.5|42737|42717|42737|42717|42734.5|42714.5|0
1654081450000|2022-06-01 11:04:10|42735.9|42715.9|42734.5|42714.5|42735.9|42715.9|42734.5|42714.5|0
1654081470000|2022-06-01 11:04:30|42735.5|42715.5|42719.5|42699.5|42735.5|42715.5|42719.5|42699.5|13
1654081480000|2022-06-01 11:04:40|||||||||2
1654081490000|2022-06-01 11:04:50|||||||||1
1654081500000|2022-06-01 11:05:00|42722|42702|42719.5|42699.5|42722|42702|42719.5|42699.5|2
1654081530000|2022-06-01 11:05:30|42718.4|42698.4|42718.4|42698.4|42718.4|42698.4|42718.4|42698.4|0
1654081540000|2022-06-01 11:05:40|42719.5|42699.5|42718|42698|42719.5|42699.5|42718|42698|0
1654081550000|2022-06-01 11:05:50|42719.5|42699.5|42723|42703|42723|42703|42719.5|42699.5|0
1654081560000|2022-06-01 11:06:00|||||||||1
1654081570000|2022-06-01 11:06:10|42718|42698|42719.5|42699.5|42719.5|42699.5|42718|42698|3
1654081580000|2022-06-01 11:06:20|42720.5|42700.5|42715.5|42695.5|42723|42703|42714.5|42694.5|5
1654081590000|2022-06-01 11:06:30|42716.5|42696.5|42724|42704|42724|42704|42716.5|42696.5|0
1654081600000|2022-06-01 11:06:40|42728|42708|42735.9|42715.9|42738.4|42718.4|42728|42708|13
1654081610000|2022-06-01 11:06:50|42737|42717|42737|42717|42738|42718|42737|42717|1
1654081620000|2022-06-01 11:07:00|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|42738|42718|0
1654081630000|2022-06-01 11:07:10|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|2
1654081640000|2022-06-01 11:07:20|42740.9|42720.9|42739.5|42719.5|42740.9|42720.9|42738.4|42718.4|3
1654081650000|2022-06-01 11:07:30|42744.5|42724.5|42744.5|42724.5|42744.5|42724.5|42744.5|42724.5|4
1654081660000|2022-06-01 11:07:40|42743.4|42723.4|42743|42723|42743.4|42723.4|42740.9|42720.9|1
1654081670000|2022-06-01 11:07:50|42744.5|42724.5|42744.5|42724.5|42744.5|42724.5|42739.5|42719.5|1
1654081680000|2022-06-01 11:08:00|42747|42727|42752|42732|42752|42732|42744.5|42724.5|0
1654081700000|2022-06-01 11:08:20|42749.5|42729.5|42747|42727|42749.5|42729.5|42747|42727|0
1654081720000|2022-06-01 11:08:40|42749.5|42729.5|42754.5|42734.5|42754.5|42734.5|42749.5|42729.5|1
1654081730000|2022-06-01 11:08:50|42755.9|42735.9|42754.5|42734.5|42755.9|42735.9|42754.5|42734.5|0
1654081740000|2022-06-01 11:09:00|||||||||1
1654081750000|2022-06-01 11:09:10|42755.5|42735.5|42754.5|42734.5|42755.9|42735.9|42754.5|42734.5|1
1654081760000|2022-06-01 11:09:20|42755.9|42735.9|42757|42737|42757|42737|42754.5|42734.5|0
1654081770000|2022-06-01 11:09:30|42755.9|42735.9|42752|42732|42755.9|42735.9|42752|42732|0
1654081780000|2022-06-01 11:09:40|42754.5|42734.5|42755.9|42735.9|42755.9|42735.9|42754.5|42734.5|3
1654081790000|2022-06-01 11:09:50|42757|42737|42757|42737|42757|42737|42754.5|42734.5|1
1654081800000|2022-06-01 11:10:00|42744.5|42724.5|42739.5|42719.5|42744.5|42724.5|42738.4|42718.4|7
1654081810000|2022-06-01 11:10:10|42740.9|42720.9|42740.9|42720.9|42740.9|42720.9|42739.5|42719.5|0
1654081820000|2022-06-01 11:10:20|42742|42722|42744.5|42724.5|42744.5|42724.5|42742|42722|0
1654081830000|2022-06-01 11:10:30|42749.5|42729.5|42749.5|42729.5|42749.5|42729.5|42749.5|42729.5|0
1654081840000|2022-06-01 11:10:40|42752|42732|42742|42722|42752|42732|42742|42722|4
1654081850000|2022-06-01 11:10:50|42740.5|42720.5|42739.5|42719.5|42744.5|42724.5|42739.5|42719.5|3
1654081860000|2022-06-01 11:11:00|||||||||1
1654081900000|2022-06-01 11:11:40|42744.5|42724.5|42744.5|42724.5|42744.5|42724.5|42744.5|42724.5|0
1654081910000|2022-06-01 11:11:50|42747|42727|42752|42732|42752|42732|42747|42727|5
1654081920000|2022-06-01 11:12:00|42753|42733|42744.5|42724.5|42753|42733|42744.5|42724.5|4
1654081930000|2022-06-01 11:12:10|42739.5|42719.5|42734.5|42714.5|42739.5|42719.5|42732|42712|7
1654081940000|2022-06-01 11:12:20|42730.9|42710.9|42729.5|42709.5|42730.9|42710.9|42729.5|42709.5|0
1654081950000|2022-06-01 11:12:30|42731.5|42711.5|42734.5|42714.5|42734.5|42714.5|42729.5|42709.5|2
1654081960000|2022-06-01 11:12:40|||||||||2
1654081980000|2022-06-01 11:13:00|42735.9|42715.9|42739.5|42719.5|42739.5|42719.5|42735.9|42715.9|0
1654081990000|2022-06-01 11:13:10|42742|42722|42742|42722|42742|42722|42742|42722|4
1654082000000|2022-06-01 11:13:20|||||||||1
1654082010000|2022-06-01 11:13:30|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|0
1654082020000|2022-06-01 11:13:40|42735.9|42715.9|42734.5|42714.5|42735.9|42715.9|42733.4|42713.4|2
1654082030000|2022-06-01 11:13:50|||||||||1
1654082040000|2022-06-01 11:14:00|42735.5|42715.5|42738|42718|42738|42718|42735.5|42715.5|0
1654082060000|2022-06-01 11:14:20|42739.5|42719.5|42738|42718|42739.5|42719.5|42738|42718|0
1654082070000|2022-06-01 11:14:30|42735.9|42715.9|42735.9|42715.9|42735.9|42715.9|42735.9|42715.9|0
1654082080000|2022-06-01 11:14:40|42734.5|42714.5|42729.5|42709.5|42734.5|42714.5|42729.5|42709.5|1
1654082090000|2022-06-01 11:14:50|||||||||3
1654082100000|2022-06-01 11:15:00|42727|42707|42724.5|42704.5|42727|42707|42724.5|42704.5|5
1654082110000|2022-06-01 11:15:10|||||||||2
1654082120000|2022-06-01 11:15:20|42722|42702|42722|42702|42722|42702|42720.9|42700.9|0
1654082130000|2022-06-01 11:15:30|42723.4|42703.4|42722.4|42702.4|42724.5|42704.5|42719.5|42699.5|2
1654082140000|2022-06-01 11:15:40|42719.5|42699.5|42719.5|42699.5|42719.5|42699.5|42719.5|42699.5|0
1654082170000|2022-06-01 11:16:10|42720.5|42700.5|42719.5|42699.5|42720.9|42700.9|42719.5|42699.5|1
1654082190000|2022-06-01 11:16:30|42720.5|42700.5|42700.5|42680.5|42723.5|42703.5|42700.5|42680.5|9
1654082200000|2022-06-01 11:16:40|42701.5|42681.5|42707|42687|42707|42687|42701.5|42681.5|3
1654082210000|2022-06-01 11:16:50|42708.5|42688.5|42709.5|42689.5|42709.5|42689.5|42708.5|42688.5|1
1654082220000|2022-06-01 11:17:00|42710.5|42690.5|42712|42692|42712|42692|42710.5|42690.5|1
1654082230000|2022-06-01 11:17:10|42713|42693|42717|42697|42717|42697|42713|42693|0
1654082240000|2022-06-01 11:17:20|42722|42702|42722|42702|42722|42702|42722|42702|1
1654082250000|2022-06-01 11:17:30|||||||||2
1654082260000|2022-06-01 11:17:40|42724.5|42704.5|42729.5|42709.5|42729.5|42709.5|42724.5|42704.5|2
1654082280000|2022-06-01 11:18:00|42727|42707|42727|42707|42727|42707|42727|42707|4
1654082290000|2022-06-01 11:18:10|42728|42708|42729.5|42709.5|42729.5|42709.5|42728|42708|14
1654082310000|2022-06-01 11:18:30|||||||||2
1654082320000|2022-06-01 11:18:40|42737|42717|42737|42717|42737|42717|42737|42717|2
1654082340000|2022-06-01 11:19:00|42739.5|42719.5|42742|42722|42742|42722|42739.5|42719.5|0
1654082350000|2022-06-01 11:19:10|42744.5|42724.5|42744.5|42724.5|42744.5|42724.5|42744.5|42724.5|0
1654082370000|2022-06-01 11:19:30|42747|42727|42753|42733|42753|42733|42747|42727|6
1654082380000|2022-06-01 11:19:40|42754.5|42734.5|42757|42737|42757|42737|42754.5|42734.5|3
1654082390000|2022-06-01 11:19:50|42754.5|42734.5|42754.5|42734.5|42757|42737|42754.5|42734.5|0
1654082400000|2022-06-01 11:20:00|42759.5|42739.5|42777|42757|42777|42757|42759.5|42739.5|64
1654082410000|2022-06-01 11:20:10|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|2
1654082420000|2022-06-01 11:20:20|42780.5|42760.5|42780.5|42760.5|42782|42762|42780.5|42760.5|3
1654082430000|2022-06-01 11:20:30|42787|42767|42787|42767|42787|42767|42787|42767|5
1654082440000|2022-06-01 11:20:40|42784.5|42764.5|42784.5|42764.5|42784.5|42764.5|42784.5|42764.5|3
1654082450000|2022-06-01 11:20:50|42787|42767|42782|42762|42787|42767|42782|42762|2
1654082460000|2022-06-01 11:21:00|42779.9|42759.9|42778.5|42758.5|42779.9|42759.9|42777.4|42757.4|9
1654082470000|2022-06-01 11:21:10|42776|42756|42777|42757|42777|42757|42776|42756|0
1654082480000|2022-06-01 11:21:20|42777.4|42757.4|42776|42756|42778.5|42758.5|42776|42756|0
1654082500000|2022-06-01 11:21:40|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|1
1654082510000|2022-06-01 11:21:50|42771|42751|42766|42746|42771|42751|42766|42746|8
1654082520000|2022-06-01 11:22:00|42764.5|42744.5|42764.5|42744.5|42764.5|42744.5|42764.5|42744.5|1
1654082530000|2022-06-01 11:22:10|42767|42747|42769.5|42749.5|42772|42752|42767|42747|3
1654082540000|2022-06-01 11:22:20|||||||||1
1654082560000|2022-06-01 11:22:40|||||||||1
1654082570000|2022-06-01 11:22:50|42771|42751|42787|42767|42787|42767|42771|42751|6
1654082580000|2022-06-01 11:23:00|42789.5|42769.5|42789.5|42769.5|42789.5|42769.5|42789.5|42769.5|2
1654082590000|2022-06-01 11:23:10|42788.5|42768.5|42789.5|42769.5|42789.5|42769.5|42784.5|42764.5|9
1654082600000|2022-06-01 11:23:20|42793|42773|42793|42773|42793|42773|42793|42773|2
1654082610000|2022-06-01 11:23:30|42794|42774|42789.5|42769.5|42794|42774|42789.5|42769.5|3
1654082620000|2022-06-01 11:23:40|42788.5|42768.5|42786|42766|42788.5|42768.5|42786|42766|1
1654082630000|2022-06-01 11:23:50|42784.5|42764.5|42789.5|42769.5|42789.5|42769.5|42784.5|42764.5|5
1654082640000|2022-06-01 11:24:00|42787|42767|42790.5|42770.5|42790.5|42770.5|42784.5|42764.5|4
1654082650000|2022-06-01 11:24:10|42792|42772|42803.6|42783.6|42803.6|42783.6|42792|42772|5
1654082670000|2022-06-01 11:24:30|42809.5|42789.5|42809.5|42789.5|42809.5|42789.5|42809.5|42789.5|10
1654082680000|2022-06-01 11:24:40|42812|42792|42809.5|42789.5|42812|42792|42809.5|42789.5|4
1654082690000|2022-06-01 11:24:50|42808.5|42788.5|42809.5|42789.5|42811|42791|42808.5|42788.5|6
1654082700000|2022-06-01 11:25:00|42807|42787|42807|42787|42807|42787|42807|42787|1
1654082710000|2022-06-01 11:25:10|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|42801|42781|5
1654082720000|2022-06-01 11:25:20|42803.5|42783.5|42804.5|42784.5|42804.5|42784.5|42803.5|42783.5|1
1654082730000|2022-06-01 11:25:30|42805.5|42785.5|42807|42787|42807|42787|42805.5|42785.5|7
1654082740000|2022-06-01 11:25:40|42808|42788|42814.5|42794.5|42814.5|42794.5|42808|42788|6
1654082750000|2022-06-01 11:25:50|42817|42797|42819.5|42799.5|42819.5|42799.5|42817|42797|1
1654082760000|2022-06-01 11:26:00|42818.5|42798.5|42826.5|42806.5|42826.5|42806.5|42817|42797|12
1654082770000|2022-06-01 11:26:10|42834.5|42814.5|42837|42817|42837|42817|42834.5|42814.5|3
1654082780000|2022-06-01 11:26:20|42838|42818|42839.5|42819.5|42839.5|42819.5|42838|42818|0
1654082790000|2022-06-01 11:26:30|42849.5|42829.5|42854.5|42834.5|42854.5|42834.5|42849.5|42829.5|7
1654082800000|2022-06-01 11:26:40|42855.5|42835.5|42854.5|42834.5|42857|42837|42854.5|42834.5|4
1654082820000|2022-06-01 11:27:00|42857|42837|42857|42837|42857|42837|42857|42837|3
1654082830000|2022-06-01 11:27:10|42859.5|42839.5|42883.5|42863.5|42890.5|42870.5|42859.5|42839.5|67
1654082840000|2022-06-01 11:27:20|42883|42863|42882|42862|42883|42863|42882|42862|5
1654082850000|2022-06-01 11:27:30|42883|42863|42883|42863|42884.5|42864.5|42879.5|42859.5|4
1654082860000|2022-06-01 11:27:40|42882|42862|42880.5|42860.5|42883|42863|42880.5|42860.5|7
1654082870000|2022-06-01 11:27:50|42881.5|42861.5|42887|42867|42887|42867|42879.5|42859.5|21
1654082880000|2022-06-01 11:28:00|42884.5|42864.5|42887|42867|42887|42867|42884.5|42864.5|20
1654082890000|2022-06-01 11:28:10|42888|42868|42894.5|42874.5|42894.5|42874.5|42888|42868|4
1654082900000|2022-06-01 11:28:20|42893.5|42873.5|42892|42872|42893.5|42873.5|42892|42872|3
1654082910000|2022-06-01 11:28:30|42893|42873|42901|42881|42902|42882|42893|42873|6
1654082920000|2022-06-01 11:28:40|42898.5|42878.5|42901|42881|42901|42881|42898.5|42878.5|2
1654082930000|2022-06-01 11:28:50|42899.5|42879.5|42899.5|42879.5|42899.5|42879.5|42899.5|42879.5|2
1654082940000|2022-06-01 11:29:00|42903|42883|42910.5|42890.5|42912|42892|42897|42877|13
1654082950000|2022-06-01 11:29:10|42911.5|42891.5|42907|42887|42913|42893|42907|42887|3
1654082960000|2022-06-01 11:29:20|42908.5|42888.5|42910.5|42890.5|42910.5|42890.5|42908.5|42888.5|2
1654082970000|2022-06-01 11:29:30|42913|42893|42918|42898|42920.5|42900.5|42913|42893|6
1654082980000|2022-06-01 11:29:40|42919|42899|42928|42908|42931|42911|42919|42899|17
1654082990000|2022-06-01 11:29:50|42930.5|42910.5|42921|42901|42932|42912|42919.9|42899.9|11
1654083000000|2022-06-01 11:30:00|42919.9|42899.9|42919.5|42899.5|42927|42907|42918.5|42898.5|15
1654083010000|2022-06-01 11:30:10|42922|42902|42909.5|42889.5|42923|42903|42902|42882|7
1654083020000|2022-06-01 11:30:20|42910.5|42890.5|42914.5|42894.5|42914.5|42894.5|42910.5|42890.5|2
1654083030000|2022-06-01 11:30:30|42912|42892|42899.5|42879.5|42912|42892|42899.5|42879.5|10
1654083040000|2022-06-01 11:30:40|42900.5|42880.5|42895.5|42875.5|42902|42882|42894.5|42874.5|6
1654083050000|2022-06-01 11:30:50|42896.5|42876.5|42901.5|42881.5|42901.5|42881.5|42896.5|42876.5|0
1654083060000|2022-06-01 11:31:00|42904|42884|42914.5|42894.5|42914.5|42894.5|42904|42884|11
1654083070000|2022-06-01 11:31:10|42915.5|42895.5|42918|42898|42919.5|42899.5|42915.5|42895.5|11
1654083080000|2022-06-01 11:31:20|||||||||3
1654083090000|2022-06-01 11:31:30|42919|42899|42920.5|42900.5|42920.5|42900.5|42918|42898|0
1654083100000|2022-06-01 11:31:40|42919.5|42899.5|42923|42903|42923|42903|42918|42898|15
1654083110000|2022-06-01 11:31:50|42922|42902|42917|42897|42922|42902|42913.5|42893.5|5
1654083120000|2022-06-01 11:32:00|42918|42898|42924.5|42904.5|42924.5|42904.5|42918|42898|3
1654083130000|2022-06-01 11:32:10|42925.5|42905.5|42929.5|42909.5|42931|42911|42925.5|42905.5|14
1654083140000|2022-06-01 11:32:20|42928|42908|42928|42908|42929.5|42909.5|42927|42907|2
1654083150000|2022-06-01 11:32:30|42929|42909|42932|42912|42932|42912|42929|42909|3
1654083160000|2022-06-01 11:32:40|42928|42908|42933|42913|42933|42913|42928|42908|8
1654083170000|2022-06-01 11:32:50|||||||||2
1654083180000|2022-06-01 11:33:00|42932|42912|42931|42911|42932|42912|42931|42911|1
1654083190000|2022-06-01 11:33:10|42919.5|42899.5|42928|42908|42929|42909|42919.5|42899.5|5
1654083200000|2022-06-01 11:33:20|42929|42909|42928|42908|42930.5|42910.5|42928|42908|4
1654083210000|2022-06-01 11:33:30|42927|42907|42927|42907|42927|42907|42927|42907|2
1654083220000|2022-06-01 11:33:40|42924.5|42904.5|42924.5|42904.5|42924.5|42904.5|42924.5|42904.5|1
1654083230000|2022-06-01 11:33:50|42922|42902|42922|42902|42922|42902|42922|42902|3
1654083240000|2022-06-01 11:34:00|42923.5|42903.5|42923.5|42903.5|42923.5|42903.5|42923.5|42903.5|6
1654083250000|2022-06-01 11:34:10|42924.5|42904.5|42931.6|42911.6|42931.6|42911.6|42924.5|42904.5|8
1654083260000|2022-06-01 11:34:20|42930.5|42910.5|42928|42908|42930.5|42910.5|42928|42908|5
1654083270000|2022-06-01 11:34:30|42931.6|42911.6|42938|42918|42938|42918|42931.6|42911.6|5
1654083280000|2022-06-01 11:34:40|42936.6|42916.6|42938.5|42918.5|42944.5|42924.5|42935.5|42915.5|10
1654083290000|2022-06-01 11:34:50|42939.5|42919.5|42945.5|42925.5|42945.5|42925.5|42939.5|42919.5|2
1654083300000|2022-06-01 11:35:00|42947|42927|42947|42927|42949.5|42929.5|42944.5|42924.5|16
1654083310000|2022-06-01 11:35:10|42943|42923|42944.5|42924.5|42944.5|42924.5|42942|42922|6
1654083320000|2022-06-01 11:35:20|42942|42922|42944.5|42924.5|42944.5|42924.5|42942|42922|0
1654083330000|2022-06-01 11:35:30|42947|42927|42964.5|42944.5|42964.5|42944.5|42947|42927|11
1654083340000|2022-06-01 11:35:40|42969.5|42949.5|42978.5|42958.5|42982|42962|42969.5|42949.5|14
1654083350000|2022-06-01 11:35:50|42979.5|42959.5|42969.5|42949.5|42982|42962|42968.5|42948.5|10
1654083360000|2022-06-01 11:36:00|42972|42952|42969.5|42949.5|42972|42952|42969.5|42949.5|8
1654083370000|2022-06-01 11:36:10|42966|42946|42970.5|42950.5|42970.5|42950.5|42966|42946|7
1654083380000|2022-06-01 11:36:20|42973|42953|42969.5|42949.5|42977|42957|42969.5|42949.5|9
1654083390000|2022-06-01 11:36:30|42972|42952|42975.5|42955.5|42975.5|42955.5|42972|42952|3
1654083400000|2022-06-01 11:36:40|42977|42957|42975.5|42955.5|42979.5|42959.5|42974.5|42954.5|7
1654083410000|2022-06-01 11:36:50|42977|42957|42974.5|42954.5|42977|42957|42974.5|42954.5|4
1654083420000|2022-06-01 11:37:00|42975.5|42955.5|42974.5|42954.5|42978.5|42958.5|42974.5|42954.5|30
1654083430000|2022-06-01 11:37:10|42975.5|42955.5|42974.5|42954.5|42975.5|42955.5|42971|42951|12
1654083440000|2022-06-01 11:37:20|42977|42957|42979.5|42959.5|42979.5|42959.5|42977|42957|1
1654083450000|2022-06-01 11:37:30|||||||||1
1654083460000|2022-06-01 11:37:40|42981|42961|42985.5|42965.5|42987|42967|42981|42961|21
1654083470000|2022-06-01 11:37:50|42984.5|42964.5|42984.5|42964.5|42987|42967|42984.5|42964.5|3
1654083480000|2022-06-01 11:38:00|42989.5|42969.5|42997|42977|42999.5|42979.5|42989.5|42969.5|13
1654083490000|2022-06-01 11:38:10|42998|42978|42997|42977|43002|42982|42997|42977|5
1654083500000|2022-06-01 11:38:20|42996|42976|42989.5|42969.5|42996|42976|42989.5|42969.5|1
1654083510000|2022-06-01 11:38:30|42986|42966|42982.4|42962.4|42986|42966|42982.4|42962.4|1
1654083520000|2022-06-01 11:38:40|42981|42961|42977|42957|42981|42961|42977|42957|0
1654083540000|2022-06-01 11:39:00|42974.5|42954.5|42974.5|42954.5|42974.5|42954.5|42974.5|42954.5|2
1654083550000|2022-06-01 11:39:10|42975.5|42955.5|42972|42952|42976|42956|42972|42952|3
1654083560000|2022-06-01 11:39:20|42971|42951|42969.5|42949.5|42971|42951|42969.5|42949.5|4
1654083590000|2022-06-01 11:39:50|42970.5|42950.5|42969.5|42949.5|42974.5|42954.5|42969.5|42949.5|2
1654083600000|2022-06-01 11:40:00|42968.5|42948.5|42964.5|42944.5|42968.5|42948.5|42964.5|42944.5|0
1654083610000|2022-06-01 11:40:10|42967|42947|42964.5|42944.5|42967|42947|42964.5|42944.5|0
1654083620000|2022-06-01 11:40:20|42963.5|42943.5|42959.5|42939.5|42964.5|42944.5|42959.5|42939.5|1
1654083630000|2022-06-01 11:40:30|42962|42942|42964.5|42944.5|42964.5|42944.5|42962|42942|2
1654083650000|2022-06-01 11:40:50|42963.5|42943.5|42970.5|42950.5|42970.5|42950.5|42962|42942|2
1654083660000|2022-06-01 11:41:00|42969.5|42949.5|42969.5|42949.5|42969.5|42949.5|42969.5|42949.5|0
1654083670000|2022-06-01 11:41:10|42972|42952|42979.5|42959.5|42979.5|42959.5|42972|42952|5
1654083680000|2022-06-01 11:41:20|42978.5|42958.5|42977|42957|42978.5|42958.5|42977|42957|0
1654083690000|2022-06-01 11:41:30|42976|42956|42972|42952|42977|42957|42972|42952|3
1654083710000|2022-06-01 11:41:50|||||||||2
1654083720000|2022-06-01 11:42:00|42968.5|42948.5|42967|42947|42968.5|42948.5|42967|42947|6
1654083730000|2022-06-01 11:42:10|||||||||3
1654083740000|2022-06-01 11:42:20|42964.5|42944.5|42969.5|42949.5|42969.5|42949.5|42964.5|42944.5|3
1654083750000|2022-06-01 11:42:30|42972|42952|42977|42957|42977|42957|42972|42952|10
1654083760000|2022-06-01 11:42:40|42979.1|42959.1|42989.5|42969.5|42994.5|42974.5|42979.1|42959.1|10
1654083770000|2022-06-01 11:42:50|42990.5|42970.5|42992|42972|42992|42972|42990.5|42970.5|0
1654083780000|2022-06-01 11:43:00|42989.5|42969.5|42984.5|42964.5|42989.5|42969.5|42984.5|42964.5|4
1654083790000|2022-06-01 11:43:10|42982.5|42962.5|42989.5|42969.5|42989.5|42969.5|42979.5|42959.5|13
1654083800000|2022-06-01 11:43:20|42987.5|42967.5|42989.5|42969.5|42989.5|42969.5|42984.5|42964.5|1
1654083810000|2022-06-01 11:43:30|42984.5|42964.5|42976|42956|42984.5|42964.5|42976|42956|6
1654083820000|2022-06-01 11:43:40|42974.5|42954.5|42979.5|42959.5|42983|42963|42974.5|42954.5|27
1654083830000|2022-06-01 11:43:50|42980.5|42960.5|42979.5|42959.5|42982|42962|42979.5|42959.5|1
1654083840000|2022-06-01 11:44:00|42977.5|42957.5|42977|42957|42979.5|42959.5|42977|42957|2
1654083850000|2022-06-01 11:44:10|42978|42958|42979.5|42959.5|42980.5|42960.5|42978|42958|1
1654083870000|2022-06-01 11:44:30|42980.5|42960.5|42979.5|42959.5|42982|42962|42979.5|42959.5|5
1654083880000|2022-06-01 11:44:40|42982|42962|42979.5|42959.5|42982|42962|42979.5|42959.5|1
1654083900000|2022-06-01 11:45:00|42982|42962|42982|42962|42982|42962|42979.5|42959.5|0
1654083920000|2022-06-01 11:45:20|42981|42961|42985.5|42965.5|42985.5|42965.5|42979.5|42959.5|8
1654083930000|2022-06-01 11:45:30|42987|42967|42987|42967|42987|42967|42987|42967|4
1654083960000|2022-06-01 11:46:00|42984.5|42964.5|42973.5|42953.5|42984.5|42964.5|42973.5|42953.5|7
1654083970000|2022-06-01 11:46:10|42974.5|42954.5|42977|42957|42977|42957|42973.5|42953.5|1
1654083980000|2022-06-01 11:46:20|42978|42958|42974.5|42954.5|42978|42958|42974.5|42954.5|2
1654083990000|2022-06-01 11:46:30|42976|42956|42974.5|42954.5|42977|42957|42974.5|42954.5|1
1654084000000|2022-06-01 11:46:40|||||||||1
1654084010000|2022-06-01 11:46:50|42973.5|42953.5|42973.5|42953.5|42973.5|42953.5|42973.5|42953.5|3
1654084020000|2022-06-01 11:47:00|42972|42952|42972|42952|42972|42952|42972|42952|3
1654084030000|2022-06-01 11:47:10|42974.5|42954.5|42974.5|42954.5|42974.5|42954.5|42974.5|42954.5|1
1654084040000|2022-06-01 11:47:20|42975.5|42955.5|42993|42973|42993|42973|42975.5|42955.5|9
1654084050000|2022-06-01 11:47:30|42994.5|42974.5|43015.5|42995.5|43017|42997|42994.5|42974.5|11
1654084060000|2022-06-01 11:47:40|43017|42997|43012|42992|43017|42997|43012|42992|2
1654084070000|2022-06-01 11:47:50|43014.5|42994.5|43014.5|42994.5|43017|42997|43014.5|42994.5|2
1654084080000|2022-06-01 11:48:00|43013|42993|43014.5|42994.5|43014.5|42994.5|43012|42992|2
1654084090000|2022-06-01 11:48:10|43017|42997|43019.5|42999.5|43019.5|42999.5|43017|42997|10
1654084100000|2022-06-01 11:48:20|43018.5|42998.5|43014.5|42994.5|43018.5|42998.5|43014.5|42994.5|3
1654084110000|2022-06-01 11:48:30|43012|42992|43012|42992|43012|42992|43012|42992|2
1654084120000|2022-06-01 11:48:40|43009.5|42989.5|43004.5|42984.5|43009.5|42989.5|43004.5|42984.5|0
1654084130000|2022-06-01 11:48:50|43007|42987|43007|42987|43007|42987|43007|42987|0
1654084140000|2022-06-01 11:49:00|43008|42988|43009.5|42989.5|43009.5|42989.5|43008|42988|1
1654084150000|2022-06-01 11:49:10|43010.5|42990.5|43013.5|42993.5|43015.5|42995.5|43010.5|42990.5|3
1654084160000|2022-06-01 11:49:20|43013|42993|43012|42992|43014.5|42994.5|43012|42992|4
1654084170000|2022-06-01 11:49:30|43014.5|42994.5|43024.5|43004.5|43024.5|43004.5|43013|42993|5
1654084180000|2022-06-01 11:49:40|||||||||1
1654084190000|2022-06-01 11:49:50|43025.5|43005.5|43027|43007|43027|43007|43025.5|43005.5|1
1654084200000|2022-06-01 11:50:00|43026|43006|43017|42997|43026|43006|43017|42997|9
1654084210000|2022-06-01 11:50:10|43014.5|42994.5|43017|42997|43017|42997|43014.5|42994.5|1
1654084220000|2022-06-01 11:50:20|43011|42991|43003|42983|43012|42992|43003|42983|6
1654084230000|2022-06-01 11:50:30|43000.5|42980.5|42996|42976|43000.5|42980.5|42996|42976|8
1654084240000|2022-06-01 11:50:40|42999.5|42979.5|42997|42977|42999.5|42979.5|42997|42977|3
1654084250000|2022-06-01 11:50:50|42998|42978|42999.5|42979.5|42999.5|42979.5|42998|42978|0
1654084260000|2022-06-01 11:51:00|43005.5|42985.5|43007|42987|43007|42987|43005.5|42985.5|6
1654084270000|2022-06-01 11:51:10|43006|42986|43004.5|42984.5|43006|42986|43004.5|42984.5|2
1654084280000|2022-06-01 11:51:20|43002|42982|42999.5|42979.5|43002|42982|42999.5|42979.5|1
1654084300000|2022-06-01 11:51:40|42998.5|42978.5|42989.5|42969.5|42998.5|42978.5|42989.5|42969.5|1
1654084310000|2022-06-01 11:51:50|42987|42967|42979.5|42959.5|42987|42967|42979.5|42959.5|11
1654084320000|2022-06-01 11:52:00|42978.5|42958.5|42977|42957|42978.5|42958.5|42977|42957|0
1654084330000|2022-06-01 11:52:10|42979.5|42959.5|42979.5|42959.5|42979.5|42959.5|42979.5|42959.5|4
1654084340000|2022-06-01 11:52:20|42984.5|42964.5|42986|42966|42986|42966|42984.5|42964.5|3
1654084350000|2022-06-01 11:52:30|||||||||4
1654084360000|2022-06-01 11:52:40|42988|42968|42989.5|42969.5|42989.5|42969.5|42988|42968|1
1654084370000|2022-06-01 11:52:50|||||||||2
1654084380000|2022-06-01 11:53:00|42987|42967|42987|42967|42987|42967|42987|42967|1
1654084390000|2022-06-01 11:53:10|42985|42965|42981|42961|42985|42965|42981|42961|7
1654084400000|2022-06-01 11:53:20|42982|42962|42974.5|42954.5|42984.5|42964.5|42969.5|42949.5|11
1654084410000|2022-06-01 11:53:30|42975.5|42955.5|42974.5|42954.5|42975.5|42955.5|42974.5|42954.5|2
1654084420000|2022-06-01 11:53:40|42975.5|42955.5|42974.5|42954.5|42975.5|42955.5|42974.5|42954.5|7
1654084430000|2022-06-01 11:53:50|42972|42952|42969.5|42949.5|42972|42952|42969.5|42949.5|4
1654084440000|2022-06-01 11:54:00|42967|42947|42964.5|42944.5|42967|42947|42964.5|42944.5|1
1654084450000|2022-06-01 11:54:10|42967|42947|42964.5|42944.5|42969.5|42949.5|42964.5|42944.5|8
1654084460000|2022-06-01 11:54:20|42963.5|42943.5|42962|42942|42963.5|42943.5|42962|42942|13
1654084470000|2022-06-01 11:54:30|42961|42941|42944.5|42924.5|42961|42941|42944.5|42924.5|6
1654084480000|2022-06-01 11:54:40|42947|42927|42944.5|42924.5|42947|42927|42944.5|42924.5|4
1654084490000|2022-06-01 11:54:50|42945.5|42925.5|42948|42928|42949.5|42929.5|42944.5|42924.5|10
1654084500000|2022-06-01 11:55:00|42947|42927|42932|42912|42947|42927|42932|42912|10
1654084510000|2022-06-01 11:55:10|42929.5|42909.5|42932|42912|42934.1|42914.1|42927|42907|7
1654084520000|2022-06-01 11:55:20|42929.5|42909.5|42938|42918|42938|42918|42929.5|42909.5|2
1654084530000|2022-06-01 11:55:30|42939.5|42919.5|42940.5|42920.5|42940.5|42920.5|42939.5|42919.5|1
1654084540000|2022-06-01 11:55:40|42942|42922|42940.5|42920.5|42942|42922|42940.5|42920.5|1
1654084550000|2022-06-01 11:55:50|42938|42918|42934.5|42914.5|42938|42918|42934.5|42914.5|7
1654084560000|2022-06-01 11:56:00|42937|42917|42944.5|42924.5|42944.5|42924.5|42937|42917|8
1654084570000|2022-06-01 11:56:10|42947|42927|42947|42927|42949.5|42929.5|42947|42927|3
1654084580000|2022-06-01 11:56:20|42948|42928|42949.5|42929.5|42952|42932|42947|42927|3
1654084590000|2022-06-01 11:56:30|42948.5|42928.5|42949.5|42929.5|42949.5|42929.5|42946|42926|2
1654084600000|2022-06-01 11:56:40|42948.5|42928.5|42949.5|42929.5|42949.5|42929.5|42948.5|42928.5|1
1654084610000|2022-06-01 11:56:50|42948.5|42928.5|42948.5|42928.5|42948.5|42928.5|42947|42927|0
1654084620000|2022-06-01 11:57:00|42947|42927|42949.5|42929.5|42949.5|42929.5|42947|42927|9
1654084630000|2022-06-01 11:57:10|42948.5|42928.5|42946|42926|42948.5|42928.5|42946|42926|0
1654084640000|2022-06-01 11:57:20|42948.5|42928.5|42949.5|42929.5|42949.5|42929.5|42948.5|42928.5|0
1654084660000|2022-06-01 11:57:40|42952|42932|42952|42932|42952|42932|42952|42932|3
1654084680000|2022-06-01 11:58:00|42951|42931|42949.5|42929.5|42952|42932|42949.5|42929.5|4
1654084690000|2022-06-01 11:58:10|42951.6|42931.6|42954.5|42934.5|42954.5|42934.5|42951.6|42931.6|5
1654084720000|2022-06-01 11:58:40|42957|42937|42957|42937|42957|42937|42957|42937|2
1654084730000|2022-06-01 11:58:50|42954.5|42934.5|42954.5|42934.5|42954.5|42934.5|42954.5|42934.5|1
1654084750000|2022-06-01 11:59:10|42957|42937|42957|42937|42957|42937|42954.5|42934.5|1
1654084760000|2022-06-01 11:59:20|42958|42938|42971|42951|42971|42951|42958|42938|8
1654084770000|2022-06-01 11:59:30|42979.5|42959.5|42974.5|42954.5|42984.5|42964.5|42974.5|42954.5|7
1654084780000|2022-06-01 11:59:40|42975.5|42955.5|42979.5|42959.5|42979.5|42959.5|42975.5|42955.5|4
1654084790000|2022-06-01 11:59:50|||||||||1
1654084800000|2022-06-01 12:00:00|42977.5|42957.5|42999.5|42979.5|42999.5|42979.5|42969.5|42949.5|38
1654084810000|2022-06-01 12:00:10|43000.5|42980.5|42989.5|42969.5|43003|42983|42986.6|42966.6|14
1654084820000|2022-06-01 12:00:20|42990.5|42970.5|42994.5|42974.5|42994.5|42974.5|42990.5|42970.5|7
1654084830000|2022-06-01 12:00:30|42993.5|42973.5|42999.5|42979.5|42999.5|42979.5|42993.5|42973.5|9
1654084840000|2022-06-01 12:00:40|42998.5|42978.5|42964.5|42944.5|42998.5|42978.5|42964.5|42944.5|18
1654084850000|2022-06-01 12:00:50|42962|42942|42964.5|42944.5|42964.5|42944.5|42959.5|42939.5|1
1654084860000|2022-06-01 12:01:00|42967|42947|42969.5|42949.5|42969.5|42949.5|42967|42947|2
1654084890000|2022-06-01 12:01:30|42977|42957|42979.5|42959.5|42985.6|42965.6|42977|42957|15
1654084900000|2022-06-01 12:01:40|42977|42957|42977|42957|42977|42957|42977|42957|0
1654084910000|2022-06-01 12:01:50|42979.5|42959.5|42979.5|42959.5|42982|42962|42979.5|42959.5|2
1654084920000|2022-06-01 12:02:00|||||||||2
1654084930000|2022-06-01 12:02:10|42983.1|42963.1|42994.5|42974.5|42994.5|42974.5|42982|42962|12
1654084940000|2022-06-01 12:02:20|42996.6|42976.6|42999.5|42979.5|42999.5|42979.5|42996.6|42976.6|0
1654084950000|2022-06-01 12:02:30|43004.5|42984.5|43002|42982|43004.5|42984.5|43002|42982|8
1654084960000|2022-06-01 12:02:40|43000|42980|42997|42977|43000|42980|42997|42977|4
1654084970000|2022-06-01 12:02:50|42995.6|42975.6|42995.6|42975.6|42997|42977|42995.6|42975.6|2
1654084980000|2022-06-01 12:03:00|42994.5|42974.5|42997|42977|42997|42977|42994.5|42974.5|2
1654084990000|2022-06-01 12:03:10|42994.5|42974.5|42994.5|42974.5|42994.5|42974.5|42994.5|42974.5|2
1654085000000|2022-06-01 12:03:20|42997|42977|42998.1|42978.1|42998.1|42978.1|42997|42977|4
1654085020000|2022-06-01 12:03:40|43000.1|42980.1|43004.5|42984.5|43004.5|42984.5|43000.1|42980.1|5
1654085030000|2022-06-01 12:03:50|43005.6|42985.6|43007|42987|43009.5|42989.5|43005.6|42985.6|12
1654085040000|2022-06-01 12:04:00|43009.5|42989.5|43008.1|42988.1|43009.5|42989.5|43008.1|42988.1|4
1654085050000|2022-06-01 12:04:10|43009.5|42989.5|43029.5|43009.5|43032|43012|43009.5|42989.5|63
1654085060000|2022-06-01 12:04:20|43027|43007|43027|43007|43027|43007|43027|43007|0
1654085070000|2022-06-01 12:04:30|43026|43006|43024.5|43004.5|43026|43006|43024.5|43004.5|2
1654085080000|2022-06-01 12:04:40|43022|43002|43019.5|42999.5|43022|43002|43013.1|42993.1|4
1654085090000|2022-06-01 12:04:50|43018.5|42998.5|43012|42992|43019.5|42999.5|43012|42992|7
1654085100000|2022-06-01 12:05:00|43006|42986|43002|42982|43006|42986|43002|42982|31
1654085110000|2022-06-01 12:05:10|43004.5|42984.5|43005.6|42985.6|43005.6|42985.6|43004.5|42984.5|36
1654085120000|2022-06-01 12:05:20|43006.6|42986.6|43004.1|42984.1|43006.6|42986.6|43004.1|42984.1|11
1654085130000|2022-06-01 12:05:30|43003.1|42983.1|43011.6|42991.6|43012.6|42992.6|43003.1|42983.1|3
1654085140000|2022-06-01 12:05:40|43014.1|42994.1|43016.6|42996.6|43016.6|42996.6|43014.1|42994.1|1
1654085150000|2022-06-01 12:05:50|43026.6|43006.6|43034.1|43014.1|43034.1|43014.1|43026.6|43006.6|9
1654085160000|2022-06-01 12:06:00|43031.6|43011.6|43036.6|43016.6|43036.6|43016.6|43031.6|43011.6|17
1654085170000|2022-06-01 12:06:10|43037.6|43017.6|43042.6|43022.6|43042.6|43022.6|43037.6|43017.6|5
1654085180000|2022-06-01 12:06:20|43044.1|43024.1|43051.6|43031.6|43054.1|43034.1|43044.1|43024.1|17
1654085190000|2022-06-01 12:06:30|43052.6|43032.6|43076.6|43056.6|43076.6|43056.6|43051.6|43031.6|36
1654085200000|2022-06-01 12:06:40|43083.1|43063.1|43108.1|43088.1|43111.6|43091.6|43083.1|43063.1|43
1654085210000|2022-06-01 12:06:50|43109.1|43089.1|43098.1|43078.1|43109.1|43089.1|43098.1|43078.1|10
1654085220000|2022-06-01 12:07:00|43094.1|43074.1|43088.1|43068.1|43095.1|43075.1|43086.6|43066.6|28
1654085230000|2022-06-01 12:07:10|43087|43067|43086.6|43066.6|43087|43067|43084.1|43064.1|10
1654085240000|2022-06-01 12:07:20|43091.6|43071.6|43096.1|43076.1|43096.1|43076.1|43091.6|43071.6|10
1654085250000|2022-06-01 12:07:30|43099.1|43079.1|43096.6|43076.6|43104.1|43084.1|43096.6|43076.6|10
1654085260000|2022-06-01 12:07:40|43094.1|43074.1|43094.1|43074.1|43094.1|43074.1|43091.6|43071.6|2
1654085270000|2022-06-01 12:07:50|||||||||2
1654085280000|2022-06-01 12:08:00|43091.6|43071.6|43084.1|43064.1|43091.6|43071.6|43084.1|43064.1|7
1654085290000|2022-06-01 12:08:10|43086.6|43066.6|43094.1|43074.1|43094.1|43074.1|43086.6|43066.6|6
1654085300000|2022-06-01 12:08:20|43096.6|43076.6|43091.6|43071.6|43096.6|43076.6|43091.6|43071.6|7
1654085310000|2022-06-01 12:08:30|43084.1|43064.1|43084.1|43064.1|43084.1|43064.1|43084.1|43064.1|13
1654085320000|2022-06-01 12:08:40|43083.1|43063.1|43089.1|43069.1|43089.1|43069.1|43081.6|43061.6|7
1654085330000|2022-06-01 12:08:50|43091.6|43071.6|43091.6|43071.6|43091.6|43071.6|43091.6|43071.6|0
1654085340000|2022-06-01 12:09:00|43089.1|43069.1|43084.1|43064.1|43089.1|43069.1|43084.1|43064.1|7
1654085350000|2022-06-01 12:09:10|43086.6|43066.6|43084.1|43064.1|43086.6|43066.6|43084.1|43064.1|5
1654085360000|2022-06-01 12:09:20|43088.1|43068.1|43096.6|43076.6|43098.6|43078.6|43088.1|43068.1|7
1654085370000|2022-06-01 12:09:30|43095.1|43075.1|43089.1|43069.1|43095.1|43075.1|43088.1|43068.1|2
1654085380000|2022-06-01 12:09:40|43088.1|43068.1|43091.6|43071.6|43091.6|43071.6|43086.6|43066.6|2
1654085390000|2022-06-01 12:09:50|43089.1|43069.1|43092.6|43072.6|43092.6|43072.6|43089.1|43069.1|3
1654085400000|2022-06-01 12:10:00|43091.6|43071.6|43106.6|43086.6|43106.6|43086.6|43091.6|43071.6|23
1654085410000|2022-06-01 12:10:10|43110.6|43090.6|43135.1|43115.1|43136.6|43116.6|43110.6|43090.6|30
1654085420000|2022-06-01 12:10:20|43136.6|43116.6|43144.1|43124.1|43146.6|43126.6|43136.6|43116.6|22
1654085430000|2022-06-01 12:10:30|43143.1|43123.1|43136.6|43116.6|43143.1|43123.1|43134.1|43114.1|24
1654085440000|2022-06-01 12:10:40|43134.1|43114.1|43134.1|43114.1|43134.1|43114.1|43118.1|43098.1|15
1654085450000|2022-06-01 12:10:50|43136.6|43116.6|43141.6|43121.6|43141.6|43121.6|43136.6|43116.6|7
1654085460000|2022-06-01 12:11:00|43140.6|43120.6|43136.6|43116.6|43142.6|43122.6|43136.6|43116.6|14
1654085470000|2022-06-01 12:11:10|43141.6|43121.6|43139.1|43119.1|43144.1|43124.1|43139.1|43119.1|10
1654085480000|2022-06-01 12:11:20|43134.1|43114.1|43129.1|43109.1|43134.1|43114.1|43126.6|43106.6|8
1654085490000|2022-06-01 12:11:30|43126.6|43106.6|43126.6|43106.6|43126.6|43106.6|43126.6|43106.6|2
1654085500000|2022-06-01 12:11:40|43124.1|43104.1|43125.1|43105.1|43125.1|43105.1|43121.1|43101.1|12
1654085510000|2022-06-01 12:11:50|43128.6|43108.6|43136.6|43116.6|43141.6|43121.6|43128.6|43108.6|31
1654085520000|2022-06-01 12:12:00|43134.5|43114.5|43129.5|43109.5|43134.5|43114.5|43129.5|43109.5|3
1654085530000|2022-06-01 12:12:10|43127.5|43107.5|43123.1|43103.1|43127.5|43107.5|43123.1|43103.1|2
1654085540000|2022-06-01 12:12:20|43120.6|43100.6|43124.5|43104.5|43125.6|43105.6|43120.6|43100.6|13
1654085550000|2022-06-01 12:12:30|43122|43102|43134.5|43114.5|43134.5|43114.5|43122|43102|3
1654085560000|2022-06-01 12:12:40|43137|43117|43134.5|43114.5|43139.5|43119.5|43134.5|43114.5|9
1654085570000|2022-06-01 12:12:50|43133.5|43113.5|43134.5|43114.5|43134.5|43114.5|43128.1|43108.1|4
1654085580000|2022-06-01 12:13:00|43137|43117|43132|43112|43137|43117|43132|43112|15
1654085590000|2022-06-01 12:13:10|43137|43117|43144.5|43124.5|43144.5|43124.5|43137|43117|13
1654085600000|2022-06-01 12:13:20|43145.6|43125.6|43149.5|43129.5|43154.5|43134.5|43145.6|43125.6|17
1654085610000|2022-06-01 12:13:30|43139.5|43119.5|43136|43116|43139.5|43119.5|43136|43116|5
1654085620000|2022-06-01 12:13:40|43134.5|43114.5|43132|43112|43134.5|43114.5|43132|43112|58
1654085630000|2022-06-01 12:13:50|||||||||17
1654085640000|2022-06-01 12:14:00|43133.1|43113.1|43133.1|43113.1|43133.1|43113.1|43133.1|43113.1|3
1654085650000|2022-06-01 12:14:10|43132|43112|43133.6|43113.6|43133.6|43113.6|43127.6|43107.6|13
1654085660000|2022-06-01 12:14:20|43136.6|43116.6|43141.6|43121.6|43141.6|43121.6|43136.6|43116.6|8
1654085670000|2022-06-01 12:14:30|43146.6|43126.6|43151.6|43131.6|43154.1|43134.1|43146.6|43126.6|8
1654085680000|2022-06-01 12:14:40|43160.1|43140.1|43163.6|43143.6|43163.6|43143.6|43160.1|43140.1|11
1654085690000|2022-06-01 12:14:50|43162.6|43142.6|43163.1|43143.1|43176.6|43156.6|43160.1|43140.1|42
1654085700000|2022-06-01 12:15:00|43165.1|43145.1|43171.6|43151.6|43171.6|43151.6|43154.1|43134.1|19
1654085710000|2022-06-01 12:15:10|43174.1|43154.1|43184.1|43164.1|43191.6|43171.6|43174.1|43154.1|23
1654085720000|2022-06-01 12:15:20|43183.1|43163.1|43163.1|43143.1|43183.1|43163.1|43163.1|43143.1|11
1654085730000|2022-06-01 12:15:30|43164.1|43144.1|43181.6|43161.6|43184.1|43164.1|43164.1|43144.1|14
1654085740000|2022-06-01 12:15:40|43184.1|43164.1|43191.1|43171.1|43191.1|43171.1|43180.1|43160.1|45
1654085750000|2022-06-01 12:15:50|43193.6|43173.6|43198.6|43178.6|43199.7|43179.7|43193.6|43173.6|9
1654085760000|2022-06-01 12:16:00|43190.1|43170.1|43198.6|43178.6|43198.6|43178.6|43183.6|43163.6|35
1654085770000|2022-06-01 12:16:10|43201.1|43181.1|43203.6|43183.6|43203.6|43183.6|43196.1|43176.1|15
1654085780000|2022-06-01 12:16:20|43201.1|43181.1|43198.2|43178.2|43201.1|43181.1|43198.2|43178.2|161
1654085790000|2022-06-01 12:16:30|43200.7|43180.7|43203.2|43183.2|43204.7|43184.7|43200.7|43180.7|32
1654085800000|2022-06-01 12:16:40|43200.7|43180.7|43195.7|43175.7|43200.7|43180.7|43195.7|43175.7|6
1654085810000|2022-06-01 12:16:50|43198.2|43178.2|43205.7|43185.7|43205.7|43185.7|43198.2|43178.2|9
1654085820000|2022-06-01 12:17:00|43201.7|43181.7|43198.2|43178.2|43203.2|43183.2|43198.2|43178.2|13
1654085830000|2022-06-01 12:17:10|43199.2|43179.2|43210.7|43190.7|43212.2|43192.2|43199.2|43179.2|19
1654085840000|2022-06-01 12:17:20|43209.7|43189.7|43200.7|43180.7|43209.7|43189.7|43200.7|43180.7|11
1654085850000|2022-06-01 12:17:30|43195.7|43175.7|43203.2|43183.2|43203.2|43183.2|43195.7|43175.7|14
1654085860000|2022-06-01 12:17:40|43202.2|43182.2|43205.7|43185.7|43205.7|43185.7|43200.7|43180.7|7
1654085870000|2022-06-01 12:17:50|43203.2|43183.2|43205.7|43185.7|43205.7|43185.7|43203.2|43183.2|5
1654085880000|2022-06-01 12:18:00|43204.7|43184.7|43231.7|43211.7|43233.2|43213.2|43203.2|43183.2|34
1654085890000|2022-06-01 12:18:10|43230.7|43210.7|43233.2|43213.2|43233.2|43213.2|43228.2|43208.2|25
1654085900000|2022-06-01 12:18:20|43230.7|43210.7|43231.7|43211.7|43231.7|43211.7|43230.7|43210.7|9
1654085910000|2022-06-01 12:18:30|43233.2|43213.2|43230.7|43210.7|43233.2|43213.2|43230.7|43210.7|11
1654085920000|2022-06-01 12:18:40|43228.6|43208.6|43215.1|43195.1|43228.6|43208.6|43215.1|43195.1|23
1654085930000|2022-06-01 12:18:50|43200.7|43180.7|43210.7|43190.7|43214.7|43194.7|43200.7|43180.7|17
1654085940000|2022-06-01 12:19:00|43215.7|43195.7|43228.2|43208.2|43228.2|43208.2|43214.2|43194.2|20
1654085950000|2022-06-01 12:19:10|43225.7|43205.7|43237.2|43217.2|43238.2|43218.2|43225.7|43205.7|18
1654085960000|2022-06-01 12:19:20|43235.7|43215.7|43240.7|43220.7|43240.7|43220.7|43235.7|43215.7|4
1654085970000|2022-06-01 12:19:30|43243.2|43223.2|43243.2|43223.2|43243.2|43223.2|43243.2|43223.2|5
1654085980000|2022-06-01 12:19:40|43244.2|43224.2|43230.7|43210.7|43244.2|43224.2|43230.7|43210.7|17
1654085990000|2022-06-01 12:19:50|43225.7|43205.7|43225.7|43205.7|43225.7|43205.7|43225.7|43205.7|10
1654086000000|2022-06-01 12:20:00|43227.2|43207.2|43170.7|43150.7|43227.2|43207.2|43170.7|43150.7|35
1654086010000|2022-06-01 12:20:10|43174.2|43154.2|43183.2|43163.2|43183.2|43163.2|43173.2|43153.2|39
1654086020000|2022-06-01 12:20:20|43180.7|43160.7|43180.7|43160.7|43184.7|43164.7|43180.7|43160.7|15
1654086030000|2022-06-01 12:20:30|43185.7|43165.7|43178.2|43158.2|43185.7|43165.7|43177.2|43157.2|17
1654086040000|2022-06-01 12:20:40|43177.2|43157.2|43175.7|43155.7|43177.2|43157.2|43171.7|43151.7|26
1654086050000|2022-06-01 12:20:50|43172.2|43152.2|43189.2|43169.2|43189.2|43169.2|43170.7|43150.7|18
1654086060000|2022-06-01 12:21:00|43194.2|43174.2|43210.7|43190.7|43210.7|43190.7|43194.2|43174.2|25
1654086070000|2022-06-01 12:21:10|43208.2|43188.2|43213.2|43193.2|43213.2|43193.2|43208.2|43188.2|9
1654086080000|2022-06-01 12:21:20|43215.7|43195.7|43213.2|43193.2|43215.7|43195.7|43213.2|43193.2|5
1654086090000|2022-06-01 12:21:30|43214.2|43194.2|43233.2|43213.2|43233.2|43213.2|43214.2|43194.2|5
1654086100000|2022-06-01 12:21:40|43230.7|43210.7|43233.2|43213.2|43233.2|43213.2|43228.2|43208.2|7
1654086110000|2022-06-01 12:21:50|43234.2|43214.2|43238.2|43218.2|43240.7|43220.7|43234.2|43214.2|13
1654086120000|2022-06-01 12:22:00|43235.7|43215.7|43230.7|43210.7|43235.7|43215.7|43227.2|43207.2|17
1654086130000|2022-06-01 12:22:10|43233.2|43213.2|43233.2|43213.2|43233.2|43213.2|43233.2|43213.2|5
1654086140000|2022-06-01 12:22:20|43235.7|43215.7|43230.7|43210.7|43235.7|43215.7|43230.7|43210.7|12
1654086150000|2022-06-01 12:22:30|43232.8|43212.8|43230.7|43210.7|43235.7|43215.7|43230.7|43210.7|2
1654086160000|2022-06-01 12:22:40|43224.2|43204.2|43231.3|43211.3|43237.8|43217.8|43224.2|43204.2|50
1654086170000|2022-06-01 12:22:50|43232.8|43212.8|43226.3|43206.3|43232.8|43212.8|43226.3|43206.3|6
1654086180000|2022-06-01 12:23:00|43227.8|43207.8|43227.8|43207.8|43227.8|43207.8|43222.8|43202.8|6
1654086190000|2022-06-01 12:23:10|43229.8|43209.8|43231.3|43211.3|43233.8|43213.8|43229.8|43209.8|5
1654086200000|2022-06-01 12:23:20|43232.8|43212.8|43234.2|43214.2|43237.8|43217.8|43231.7|43211.7|6
1654086210000|2022-06-01 12:23:30|43232.8|43212.8|43231.7|43211.7|43237.8|43217.8|43231.7|43211.7|9
1654086220000|2022-06-01 12:23:40|43224.2|43204.2|43229.8|43209.8|43229.8|43209.8|43224.2|43204.2|16
1654086230000|2022-06-01 12:23:50|43228.8|43208.8|43227.8|43207.8|43231.3|43211.3|43226.3|43206.3|2
1654086240000|2022-06-01 12:24:00|43228.8|43208.8|43229.2|43209.2|43229.2|43209.2|43228.8|43208.8|2
1654086250000|2022-06-01 12:24:10|43227.8|43207.8|43267.8|43247.8|43267.8|43247.8|43227.8|43207.8|47
1654086260000|2022-06-01 12:24:20|43270.3|43250.3|43272.8|43252.8|43272.8|43252.8|43270.3|43250.3|13
1654086270000|2022-06-01 12:24:30|43273.8|43253.8|43271.3|43251.3|43273.8|43253.8|43268.8|43248.8|13
1654086280000|2022-06-01 12:24:40|43267.3|43247.3|43250.3|43230.3|43267.3|43247.3|43250.3|43230.3|28
1654086290000|2022-06-01 12:24:50|43256.3|43236.3|43262.8|43242.8|43262.8|43242.8|43256.3|43236.3|22
1654086300000|2022-06-01 12:25:00|43266.3|43246.3|43271.3|43251.3|43271.3|43251.3|43266.3|43246.3|7
1654086310000|2022-06-01 12:25:10|43270.3|43250.3|43259.2|43239.2|43270.3|43250.3|43259.2|43239.2|14
1654086320000|2022-06-01 12:25:20|43257.8|43237.8|43260.3|43240.3|43260.3|43240.3|43257.8|43237.8|3
1654086330000|2022-06-01 12:25:30|43261.3|43241.3|43256.3|43236.3|43261.3|43241.3|43256.3|43236.3|7
1654086340000|2022-06-01 12:25:40|43255.3|43235.3|43240.3|43220.3|43255.3|43235.3|43240.3|43220.3|11
1654086350000|2022-06-01 12:25:50|43239.2|43219.2|43237.8|43217.8|43239.2|43219.2|43232.8|43212.8|3
1654086360000|2022-06-01 12:26:00|43239.2|43219.2|43240.7|43220.7|43252.8|43232.8|43237.8|43217.8|18
1654086370000|2022-06-01 12:26:10|43241.7|43221.7|43252.2|43232.2|43255.7|43235.7|43240.7|43220.7|12
1654086380000|2022-06-01 12:26:20|43250.7|43230.7|43240.7|43220.7|43250.7|43230.7|43238.2|43218.2|6
1654086390000|2022-06-01 12:26:30|43235.7|43215.7|43254.2|43234.2|43254.2|43234.2|43235.7|43215.7|6
1654086400000|2022-06-01 12:26:40|43253.2|43233.2|43255.7|43235.7|43255.7|43235.7|43253.2|43233.2|1
1654086410000|2022-06-01 12:26:50|43253.2|43233.2|43248.2|43228.2|43253.2|43233.2|43247.2|43227.2|9
1654086420000|2022-06-01 12:27:00|43247.2|43227.2|43248.2|43228.2|43250.3|43230.3|43245.7|43225.7|8
1654086430000|2022-06-01 12:27:10|43249.2|43229.2|43250.7|43230.7|43253.2|43233.2|43248.2|43228.2|4
1654086440000|2022-06-01 12:27:20|43248.2|43228.2|43250.7|43230.7|43250.7|43230.7|43248.2|43228.2|8
1654086450000|2022-06-01 12:27:30|43249.7|43229.7|43238.2|43218.2|43249.7|43229.7|43238.2|43218.2|9
1654086460000|2022-06-01 12:27:40|43240.7|43220.7|43250.7|43230.7|43250.7|43230.7|43240.7|43220.7|2
1654086470000|2022-06-01 12:27:50|43251.7|43231.7|43250.7|43230.7|43253.2|43233.2|43249.2|43229.2|3
1654086480000|2022-06-01 12:28:00|43248.2|43228.2|43240.7|43220.7|43248.2|43228.2|43240.7|43220.7|17
1654086490000|2022-06-01 12:28:10|43241.7|43221.7|43250.7|43230.7|43250.7|43230.7|43241.7|43221.7|7
1654086500000|2022-06-01 12:28:20|43249.7|43229.7|43245.7|43225.7|43249.7|43229.7|43245.7|43225.7|5
1654086510000|2022-06-01 12:28:30|43248.2|43228.2|43246.7|43226.7|43249.2|43229.2|43246.7|43226.7|5
1654086520000|2022-06-01 12:28:40|43248.2|43228.2|43250.7|43230.7|43250.7|43230.7|43245.7|43225.7|1
1654086530000|2022-06-01 12:28:50|43245.7|43225.7|43235.7|43215.7|43245.7|43225.7|43235.7|43215.7|11
1654086540000|2022-06-01 12:29:00|||||||||1
1654086550000|2022-06-01 12:29:10|43238.2|43218.2|43235.7|43215.7|43238.2|43218.2|43235.7|43215.7|6
1654086560000|2022-06-01 12:29:20|43238.2|43218.2|43224.7|43204.7|43238.2|43218.2|43224.7|43204.7|8
1654086570000|2022-06-01 12:29:30|43223.2|43203.2|43220.7|43200.7|43223.2|43203.2|43215.7|43195.7|17
1654086580000|2022-06-01 12:29:40|43219.2|43199.2|43218.2|43198.2|43220.7|43200.7|43218.2|43198.2|8
1654086590000|2022-06-01 12:29:50|43220.7|43200.7|43212.2|43192.2|43220.7|43200.7|43212.2|43192.2|4
1654086600000|2022-06-01 12:30:00|43213.2|43193.2|43200.7|43180.7|43214.2|43194.2|43200.7|43180.7|16
1654086610000|2022-06-01 12:30:10|43201.7|43181.7|43206.7|43186.7|43208.2|43188.2|43201.7|43181.7|12
1654086620000|2022-06-01 12:30:20|43208.2|43188.2|43205.7|43185.7|43208.2|43188.2|43205.7|43185.7|5
1654086630000|2022-06-01 12:30:30|43204.7|43184.7|43203.2|43183.2|43204.7|43184.7|43201.7|43181.7|2
1654086640000|2022-06-01 12:30:40|43204.2|43184.2|43200.7|43180.7|43204.2|43184.2|43200.7|43180.7|18
1654086650000|2022-06-01 12:30:50|43201.7|43181.7|43200.7|43180.7|43203.2|43183.2|43200.7|43180.7|0
1654086660000|2022-06-01 12:31:00|43201.7|43181.7|43208.2|43188.2|43208.2|43188.2|43201.7|43181.7|37
1654086670000|2022-06-01 12:31:10|43209.2|43189.2|43208.2|43188.2|43210.3|43190.3|43206.7|43186.7|10
1654086680000|2022-06-01 12:31:20|43206.7|43186.7|43208.2|43188.2|43209.2|43189.2|43206.7|43186.7|23
1654086690000|2022-06-01 12:31:30|43209.2|43189.2|43209.2|43189.2|43209.2|43189.2|43209.2|43189.2|1
1654086700000|2022-06-01 12:31:40|43211.7|43191.7|43210.7|43190.7|43211.7|43191.7|43209.2|43189.2|5
1654086710000|2022-06-01 12:31:50|43209.2|43189.2|43209.2|43189.2|43209.2|43189.2|43209.2|43189.2|18
1654086720000|2022-06-01 12:32:00|43213.2|43193.2|43210.7|43190.7|43213.2|43193.2|43209.2|43189.2|6
1654086730000|2022-06-01 12:32:10|43211.7|43191.7|43214.2|43194.2|43214.2|43194.2|43209.2|43189.2|7
1654086740000|2022-06-01 12:32:20|43213.2|43193.2|43215.3|43195.3|43216.7|43196.7|43211.7|43191.7|14
1654086750000|2022-06-01 12:32:30|43214.2|43194.2|43227.8|43207.8|43227.8|43207.8|43213.2|43193.2|11
1654086760000|2022-06-01 12:32:40|43228.2|43208.2|43225.7|43205.7|43228.2|43208.2|43225.7|43205.7|1
1654086770000|2022-06-01 12:32:50|43226.7|43206.7|43225.7|43205.7|43228.2|43208.2|43223.2|43203.2|4
1654086780000|2022-06-01 12:33:00|43228.2|43208.2|43230.7|43210.7|43230.7|43210.7|43228.2|43208.2|7
1654086790000|2022-06-01 12:33:10|43229.7|43209.7|43235.7|43215.7|43235.7|43215.7|43227.2|43207.2|10
1654086800000|2022-06-01 12:33:20|43238.2|43218.2|43223.2|43203.2|43238.2|43218.2|43223.2|43203.2|9
1654086810000|2022-06-01 12:33:30|43225.7|43205.7|43223.2|43203.2|43225.7|43205.7|43223.2|43203.2|2
1654086820000|2022-06-01 12:33:40|43224.2|43204.2|43227.2|43207.2|43227.2|43207.2|43224.2|43204.2|1
1654086830000|2022-06-01 12:33:50|43230.7|43210.7|43235.7|43215.7|43235.7|43215.7|43230.7|43210.7|5
1654086840000|2022-06-01 12:34:00|43236.7|43216.7|43250.7|43230.7|43250.7|43230.7|43236.7|43216.7|20
1654086850000|2022-06-01 12:34:10|43253.2|43233.2|43250.7|43230.7|43253.2|43233.2|43248.2|43228.2|14
1654086860000|2022-06-01 12:34:20|43251.7|43231.7|43260.7|43240.7|43263.2|43243.2|43251.7|43231.7|23
1654086870000|2022-06-01 12:34:30|43261.7|43241.7|43260.7|43240.7|43268.2|43248.2|43260.7|43240.7|14
1654086880000|2022-06-01 12:34:40|43271.7|43251.7|43277.8|43257.8|43277.8|43257.8|43270.7|43250.7|29
1654086890000|2022-06-01 12:34:50|43276.3|43256.3|43274.2|43254.2|43277.8|43257.8|43274.2|43254.2|9
1654086900000|2022-06-01 12:35:00|43272.8|43252.8|43287.8|43267.8|43287.8|43267.8|43271.3|43251.3|36
1654086910000|2022-06-01 12:35:10|43288.8|43268.8|43301.7|43281.7|43307.8|43287.8|43288.8|43268.8|24
1654086920000|2022-06-01 12:35:20|43300.3|43280.3|43295.3|43275.3|43303.8|43283.8|43295.3|43275.3|23
1654086930000|2022-06-01 12:35:30|43294.2|43274.2|43287.8|43267.8|43295.3|43275.3|43287.8|43267.8|9
1654086940000|2022-06-01 12:35:40|43286.3|43266.3|43285.3|43265.3|43287.8|43267.8|43282.8|43262.8|14
1654086950000|2022-06-01 12:35:50|43287.8|43267.8|43279.2|43259.2|43287.8|43267.8|43275.3|43255.3|8
1654086960000|2022-06-01 12:36:00|43276.3|43256.3|43274.2|43254.2|43279.2|43259.2|43274.2|43254.2|7
1654086970000|2022-06-01 12:36:10|43275.3|43255.3|43284.2|43264.2|43284.2|43264.2|43271.7|43251.7|12
1654086980000|2022-06-01 12:36:20|43285.3|43265.3|43286.7|43266.7|43288.2|43268.2|43285.3|43265.3|4
1654086990000|2022-06-01 12:36:30|43288.2|43268.2|43284.2|43264.2|43288.2|43268.2|43283.2|43263.2|4
1654087000000|2022-06-01 12:36:40|43285.7|43265.7|43285.7|43265.7|43287.2|43267.2|43284.2|43264.2|3
1654087010000|2022-06-01 12:36:50|43286.7|43266.7|43284.2|43264.2|43288.2|43268.2|43281.7|43261.7|10
1654087020000|2022-06-01 12:37:00|43283.2|43263.2|43280.7|43260.7|43285.7|43265.7|43279.7|43259.7|17
1654087030000|2022-06-01 12:37:10|43283.2|43263.2|43288.2|43268.2|43289.2|43269.2|43283.2|43263.2|15
1654087040000|2022-06-01 12:37:20|43290.7|43270.7|43288.2|43268.2|43290.7|43270.7|43288.2|43268.2|8
1654087050000|2022-06-01 12:37:30|43289.2|43269.2|43299.7|43279.7|43299.7|43279.7|43289.2|43269.2|5
1654087060000|2022-06-01 12:37:40|43298.2|43278.2|43295.7|43275.7|43298.2|43278.2|43288.2|43268.2|8
1654087070000|2022-06-01 12:37:50|43297.2|43277.2|43300.7|43280.7|43302.2|43282.2|43295.7|43275.7|4
1654087080000|2022-06-01 12:38:00|43302.2|43282.2|43303.2|43283.2|43303.2|43283.2|43298.2|43278.2|6
1654087090000|2022-06-01 12:38:10|43299.2|43279.2|43300.7|43280.7|43300.7|43280.7|43299.2|43279.2|23
1654087100000|2022-06-01 12:38:20|43299.7|43279.7|43298.2|43278.2|43302.2|43282.2|43298.2|43278.2|8
1654087110000|2022-06-01 12:38:30|43300.7|43280.7|43298.2|43278.2|43300.7|43280.7|43298.2|43278.2|3
1654087120000|2022-06-01 12:38:40|43300.7|43280.7|43300.7|43280.7|43300.7|43280.7|43300.7|43280.7|5
1654087130000|2022-06-01 12:38:50|43298.2|43278.2|43298.2|43278.2|43298.2|43278.2|43298.2|43278.2|10
1654087140000|2022-06-01 12:39:00|43299.2|43279.2|43359.2|43339.2|43361.7|43341.7|43299.2|43279.2|53
1654087150000|2022-06-01 12:39:10|43360.3|43340.3|43354.7|43334.7|43362.8|43342.8|43354.7|43334.7|22
1654087160000|2022-06-01 12:39:20|43351.7|43331.7|43360.7|43340.7|43360.7|43340.7|43351.7|43331.7|18
1654087180000|2022-06-01 12:39:40|43358.2|43338.2|43348.2|43328.2|43358.2|43338.2|43348.2|43328.2|14
1654087190000|2022-06-01 12:39:50|43344.7|43324.7|43333.2|43313.2|43344.7|43324.7|43332.2|43312.2|31
1654087200000|2022-06-01 12:40:00|43331.7|43311.7|43334.7|43314.7|43335.7|43315.7|43330.7|43310.7|7
1654087210000|2022-06-01 12:40:10|43334.2|43314.2|43335.7|43315.7|43343.2|43323.2|43333.2|43313.2|14
1654087220000|2022-06-01 12:40:20|43330.7|43310.7|43335.7|43315.7|43335.7|43315.7|43330.7|43310.7|6
1654087230000|2022-06-01 12:40:30|||||||||5
1654087240000|2022-06-01 12:40:40|43334.7|43314.7|43333.2|43313.2|43334.7|43314.7|43333.2|43313.2|6
1654087250000|2022-06-01 12:40:50|43338.2|43318.2|43350.7|43330.7|43350.7|43330.7|43338.2|43318.2|17
1654087260000|2022-06-01 12:41:00|43351.7|43331.7|43366.7|43346.7|43366.7|43346.7|43351.7|43331.7|80
1654087270000|2022-06-01 12:41:10|43372.8|43352.8|43379.2|43359.2|43384.2|43364.2|43372.8|43352.8|21
1654087280000|2022-06-01 12:41:20|43375.7|43355.7|43373.8|43353.8|43377.8|43357.8|43373.8|43353.8|80
1654087290000|2022-06-01 12:41:30|43371.7|43351.7|43371.7|43351.7|43371.7|43351.7|43371.7|43351.7|4
1654087300000|2022-06-01 12:41:40|43370.3|43350.3|43370.3|43350.3|43376.7|43356.7|43370.3|43350.3|25
1654087310000|2022-06-01 12:41:50|43369.2|43349.2|43362.8|43342.8|43370.3|43350.3|43362.8|43342.8|25
1654087320000|2022-06-01 12:42:00|43367.8|43347.8|43380.3|43360.3|43385.3|43365.3|43367.8|43347.8|36
1654087330000|2022-06-01 12:42:10|43381.3|43361.3|43385.3|43365.3|43385.3|43365.3|43380.3|43360.3|30
1654087340000|2022-06-01 12:42:20|43381.7|43361.7|43370.3|43350.3|43384.2|43364.2|43370.3|43350.3|33
1654087350000|2022-06-01 12:42:30|43371.3|43351.3|43382.8|43362.8|43382.8|43362.8|43371.3|43351.3|14
1654087360000|2022-06-01 12:42:40|43383.8|43363.8|43389.8|43369.8|43392.3|43372.3|43383.8|43363.8|124
1654087370000|2022-06-01 12:42:50|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|16
1654087380000|2022-06-01 12:43:00|43394.8|43374.8|43398.8|43378.8|43407.3|43387.3|43392.3|43372.3|41
1654087390000|2022-06-01 12:43:10|43397.3|43377.3|43402.3|43382.3|43404.8|43384.8|43397.3|43377.3|22
1654087400000|2022-06-01 12:43:20|43394.8|43374.8|43399.8|43379.8|43402.3|43382.3|43394.8|43374.8|23
1654087410000|2022-06-01 12:43:30|43400.8|43380.8|43402.3|43382.3|43407.3|43387.3|43399.8|43379.8|22
1654087420000|2022-06-01 12:43:40|43404.8|43384.8|43403.8|43383.8|43404.8|43384.8|43402.3|43382.3|21
1654087430000|2022-06-01 12:43:50|43404.8|43384.8|43403.8|43383.8|43404.8|43384.8|43403.8|43383.8|20
1654087440000|2022-06-01 12:44:00|43401.3|43381.3|43402.3|43382.3|43404.8|43384.8|43401.3|43381.3|6
1654087450000|2022-06-01 12:44:10|43403.3|43383.3|43399.8|43379.8|43411.3|43391.3|43399.8|43379.8|64
1654087460000|2022-06-01 12:44:20|43400.8|43380.8|43397.3|43377.3|43402.3|43382.3|43394.8|43374.8|11
1654087470000|2022-06-01 12:44:30|43394.8|43374.8|43393.3|43373.3|43394.8|43374.8|43393.3|43373.3|3
1654087480000|2022-06-01 12:44:40|43394.8|43374.8|43392.3|43372.3|43397.3|43377.3|43392.3|43372.3|7
1654087490000|2022-06-01 12:44:50|43394.8|43374.8|43392.3|43372.3|43397.3|43377.3|43392.3|43372.3|5
1654087500000|2022-06-01 12:45:00|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|43382.3|43362.3|45
1654087510000|2022-06-01 12:45:10|43388.8|43368.8|43393.3|43373.3|43393.3|43373.3|43388.8|43368.8|9
1654087520000|2022-06-01 12:45:20|43392.3|43372.3|43393.3|43373.3|43393.3|43373.3|43392.3|43372.3|6
1654087530000|2022-06-01 12:45:30|43392.3|43372.3|43392.3|43372.3|43395.8|43375.8|43392.3|43372.3|9
1654087540000|2022-06-01 12:45:40|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|8
1654087550000|2022-06-01 12:45:50|43395.8|43375.8|43392.3|43372.3|43395.8|43375.8|43392.3|43372.3|14
1654087560000|2022-06-01 12:46:00|43393.8|43373.8|43394.8|43374.8|43394.8|43374.8|43393.3|43373.3|3
1654087570000|2022-06-01 12:46:10|43393.8|43373.8|43387.3|43367.3|43393.8|43373.8|43384.8|43364.8|16
1654087580000|2022-06-01 12:46:20|43389.8|43369.8|43392.3|43372.3|43392.3|43372.3|43389.8|43369.8|16
1654087590000|2022-06-01 12:46:30|43391.3|43371.3|43392.3|43372.3|43392.3|43372.3|43391.3|43371.3|18
1654087600000|2022-06-01 12:46:40|43393.3|43373.3|43392.3|43372.3|43394.8|43374.8|43392.3|43372.3|14
1654087610000|2022-06-01 12:46:50|43391.3|43371.3|43389.8|43369.8|43391.3|43371.3|43389.8|43369.8|2
1654087620000|2022-06-01 12:47:00|43390.8|43370.8|43394.8|43374.8|43394.8|43374.8|43389.8|43369.8|3
1654087630000|2022-06-01 12:47:10|43393.8|43373.8|43404.8|43384.8|43411.3|43391.3|43393.8|43373.8|28
1654087640000|2022-06-01 12:47:20|43405.8|43385.8|43413.3|43393.3|43413.3|43393.3|43402.3|43382.3|11
1654087650000|2022-06-01 12:47:30|43414.4|43394.4|43439.8|43419.8|43440.8|43420.8|43414.4|43394.4|35
1654087660000|2022-06-01 12:47:40|43438.8|43418.8|43432.3|43412.3|43438.8|43418.8|43432.3|43412.3|22
1654087670000|2022-06-01 12:47:50|43431.3|43411.3|43419.2|43399.2|43432.3|43412.3|43419.2|43399.2|20
1654087680000|2022-06-01 12:48:00|43420.3|43400.3|43424.4|43404.4|43424.4|43404.4|43412.3|43392.3|24
1654087690000|2022-06-01 12:48:10|43425.8|43405.8|43427.3|43407.3|43429.8|43409.8|43425.8|43405.8|10
1654087700000|2022-06-01 12:48:20|43428.4|43408.4|43427.3|43407.3|43432.3|43412.3|43427.3|43407.3|16
1654087710000|2022-06-01 12:48:30|43426.3|43406.3|43426.3|43406.3|43427.3|43407.3|43424.8|43404.8|11
1654087720000|2022-06-01 12:48:40|43424.8|43404.8|43414.8|43394.8|43424.8|43404.8|43414.8|43394.8|19
1654087730000|2022-06-01 12:48:50|43415.9|43395.9|43421.3|43401.3|43421.3|43401.3|43415.9|43395.9|2
1654087740000|2022-06-01 12:49:00|43422.8|43402.8|43424.8|43404.8|43427.3|43407.3|43422.8|43402.8|7
1654087750000|2022-06-01 12:49:10|43423.8|43403.8|43428.8|43408.8|43429.8|43409.8|43423.8|43403.8|14
1654087760000|2022-06-01 12:49:20|43427.3|43407.3|43438.4|43418.4|43438.4|43418.4|43427.3|43407.3|12
1654087770000|2022-06-01 12:49:30|43440.9|43420.9|43439.8|43419.8|43440.9|43420.9|43437.3|43417.3|6
1654087780000|2022-06-01 12:49:40|43438.4|43418.4|43438.4|43418.4|43438.4|43418.4|43437.3|43417.3|3
1654087790000|2022-06-01 12:49:50|43437.3|43417.3|43438.4|43418.4|43440.9|43420.9|43437.3|43417.3|8
1654087800000|2022-06-01 12:50:00|43439.4|43419.4|43433.8|43413.8|43442.3|43422.3|43433.8|43413.8|29
1654087810000|2022-06-01 12:50:10|43432.3|43412.3|43423.2|43403.2|43432.3|43412.3|43423.2|43403.2|26
1654087820000|2022-06-01 12:50:20|43422.2|43402.2|43418.4|43398.4|43422.2|43402.2|43418.4|43398.4|19
1654087830000|2022-06-01 12:50:30|43417.3|43397.3|43421.3|43401.3|43421.3|43401.3|43417.3|43397.3|8
1654087840000|2022-06-01 12:50:40|43422.3|43402.3|43419.8|43399.8|43422.3|43402.3|43417.3|43397.3|7
1654087850000|2022-06-01 12:50:50|43418.8|43398.8|43421.3|43401.3|43422.3|43402.3|43418.8|43398.8|9
1654087860000|2022-06-01 12:51:00|43422.3|43402.3|43436.3|43416.3|43436.3|43416.3|43421.3|43401.3|17
1654087870000|2022-06-01 12:51:10|43437.8|43417.8|43459.8|43439.8|43459.8|43439.8|43437.8|43417.8|42
1654087880000|2022-06-01 12:51:20|43462.3|43442.3|43454.8|43434.8|43462.3|43442.3|43454.8|43434.8|7
1654087890000|2022-06-01 12:51:30|43456.3|43436.3|43453.4|43433.4|43457.3|43437.3|43452.3|43432.3|17
1654087900000|2022-06-01 12:51:40|43454.8|43434.8|43437.8|43417.8|43454.8|43434.8|43437.8|43417.8|6
1654087910000|2022-06-01 12:51:50|43436.3|43416.3|43434.8|43414.8|43436.3|43416.3|43429.8|43409.8|10
1654087920000|2022-06-01 12:52:00|43435.9|43415.9|43442.3|43422.3|43442.3|43422.3|43435.9|43415.9|24
1654087930000|2022-06-01 12:52:10|43443.4|43423.4|43447.3|43427.3|43447.3|43427.3|43442.3|43422.3|3
1654087940000|2022-06-01 12:52:20|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|8
1654087950000|2022-06-01 12:52:30|43448.8|43428.8|43447.3|43427.3|43448.8|43428.8|43447.3|43427.3|6
1654087960000|2022-06-01 12:52:40|||||||||3
1654087970000|2022-06-01 12:52:50|43446.3|43426.3|43439.8|43419.8|43447.3|43427.3|43432.3|43412.3|9
1654087980000|2022-06-01 12:53:00|43445.9|43425.9|43452.3|43432.3|43452.3|43432.3|43445.9|43425.9|5
1654087990000|2022-06-01 12:53:10|43454.8|43434.8|43457.3|43437.3|43457.3|43437.3|43448.4|43428.4|23
1654088000000|2022-06-01 12:53:20|43470.9|43450.9|43458.4|43438.4|43470.9|43450.9|43457.3|43437.3|19
1654088010000|2022-06-01 12:53:30|43459.4|43439.4|43459.8|43439.8|43461.3|43441.3|43458.4|43438.4|6
1654088020000|2022-06-01 12:53:40|43460.9|43440.9|43457.3|43437.3|43463.4|43443.4|43457.3|43437.3|19
1654088030000|2022-06-01 12:53:50|43456.3|43436.3|43441.3|43421.3|43456.3|43436.3|43439.8|43419.8|15
1654088040000|2022-06-01 12:54:00|43448.8|43428.8|43447.3|43427.3|43449.8|43429.8|43444.8|43424.8|8
1654088050000|2022-06-01 12:54:10|43452.3|43432.3|43452.3|43432.3|43452.3|43432.3|43452.3|43432.3|8
1654088060000|2022-06-01 12:54:20|43453.4|43433.4|43454.8|43434.8|43458.4|43438.4|43453.4|43433.4|17
1654088070000|2022-06-01 12:54:30|43452.3|43432.3|43451.3|43431.3|43453.8|43433.8|43451.3|43431.3|7
1654088080000|2022-06-01 12:54:40|43434.8|43414.8|43436.3|43416.3|43438.8|43418.8|43430.9|43410.9|9
1654088090000|2022-06-01 12:54:50|43438.8|43418.8|43448.4|43428.4|43449.8|43429.8|43438.8|43418.8|14
1654088100000|2022-06-01 12:55:00|43449.8|43429.8|43458.4|43438.4|43459.8|43439.8|43448.4|43428.4|16
1654088110000|2022-06-01 12:55:10|43459.8|43439.8|43459.8|43439.8|43462.3|43442.3|43457.3|43437.3|16
1654088120000|2022-06-01 12:55:20|43458.4|43438.4|43455.9|43435.9|43462.3|43442.3|43449.8|43429.8|11
1654088130000|2022-06-01 12:55:30|43456.9|43436.9|43451.3|43431.3|43459.8|43439.8|43451.3|43431.3|14
1654088140000|2022-06-01 12:55:40|43449.8|43429.8|43449.8|43429.8|43451.3|43431.3|43448.4|43428.4|16
1654088150000|2022-06-01 12:55:50|43450.9|43430.9|43448.4|43428.4|43452.3|43432.3|43447.3|43427.3|7
1654088160000|2022-06-01 12:56:00|43447.3|43427.3|43454.8|43434.8|43454.8|43434.8|43447.3|43427.3|18
1654088170000|2022-06-01 12:56:10|43447.3|43427.3|43447.3|43427.3|43448.8|43428.8|43444.8|43424.8|19
1654088180000|2022-06-01 12:56:20|43448.8|43428.8|43447.3|43427.3|43448.8|43428.8|43447.3|43427.3|0
1654088190000|2022-06-01 12:56:30|43448.8|43428.8|43453.4|43433.4|43453.4|43433.4|43448.8|43428.8|5
1654088200000|2022-06-01 12:56:40|||||||||8
1654088210000|2022-06-01 12:56:50|43454.4|43434.4|43458.4|43438.4|43458.4|43438.4|43453.4|43433.4|9
1654088220000|2022-06-01 12:57:00|43457.3|43437.3|43459.8|43439.8|43459.8|43439.8|43454.8|43434.8|21
1654088230000|2022-06-01 12:57:10|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|10
1654088240000|2022-06-01 12:57:20|43458.8|43438.8|43448.8|43428.8|43458.8|43438.8|43447.8|43427.8|18
1654088250000|2022-06-01 12:57:30|43447.3|43427.3|43444.8|43424.8|43447.3|43427.3|43442.3|43422.3|24
1654088260000|2022-06-01 12:57:40|43445.9|43425.9|43447.3|43427.3|43448.4|43428.4|43443.4|43423.4|18
1654088270000|2022-06-01 12:57:50|43446.3|43426.3|43443.4|43423.4|43446.3|43426.3|43443.4|43423.4|14
1654088280000|2022-06-01 12:58:00|43444.8|43424.8|43452.3|43432.3|43452.3|43432.3|43444.8|43424.8|7
1654088290000|2022-06-01 12:58:10|43453.4|43433.4|43454.8|43434.8|43462.3|43442.3|43453.4|43433.4|33
1654088300000|2022-06-01 12:58:20|43455.9|43435.9|43454.8|43434.8|43457.3|43437.3|43454.8|43434.8|3
1654088310000|2022-06-01 12:58:30|43453.4|43433.4|43447.3|43427.3|43453.4|43433.4|43442.3|43422.3|18
1654088320000|2022-06-01 12:58:40|43448.4|43428.4|43447.3|43427.3|43451.3|43431.3|43447.3|43427.3|13
1654088330000|2022-06-01 12:58:50|43443.8|43423.8|43439.4|43419.4|43443.8|43423.8|43439.4|43419.4|15
1654088340000|2022-06-01 12:59:00|43432.3|43412.3|43427.3|43407.3|43432.3|43412.3|43423.4|43403.4|49
1654088350000|2022-06-01 12:59:10|43428.4|43408.4|43442.3|43422.3|43445.9|43425.9|43428.4|43408.4|15
1654088360000|2022-06-01 12:59:20|43443.4|43423.4|43452.3|43432.3|43458.4|43438.4|43443.4|43423.4|41
1654088370000|2022-06-01 12:59:30|43453.4|43433.4|43453.4|43433.4|43453.4|43433.4|43453.4|43433.4|6
1654088380000|2022-06-01 12:59:40|43454.8|43434.8|43455.3|43435.3|43457.3|43437.3|43452.3|43432.3|33
1654088390000|2022-06-01 12:59:50|43453.4|43433.4|43457.3|43437.3|43459.8|43439.8|43453.4|43433.4|3
1654088400000|2022-06-01 13:00:00|43455.9|43435.9|43417.3|43397.3|43463.4|43443.4|43417.3|43397.3|96
1654088410000|2022-06-01 13:00:10|43418.4|43398.4|43418.8|43398.8|43444.8|43424.8|43413.8|43393.8|93
1654088420000|2022-06-01 13:00:20|43418.4|43398.4|43464.8|43444.8|43467.3|43447.3|43418.4|43398.4|80
1654088430000|2022-06-01 13:00:30|43467.3|43447.3|43448.4|43428.4|43468.4|43448.4|43448.4|43428.4|40
1654088440000|2022-06-01 13:00:40|43449.8|43429.8|43433.4|43413.4|43452.3|43432.3|43433.4|43413.4|27
1654088450000|2022-06-01 13:00:50|43434.8|43414.8|43432.3|43412.3|43437.3|43417.3|43424.8|43404.8|41
1654088460000|2022-06-01 13:01:00|43434.8|43414.8|43442.3|43422.3|43447.3|43427.3|43433.8|43413.8|67
1654088470000|2022-06-01 13:01:10|43451.9|43431.9|43467.3|43447.3|43469.8|43449.8|43451.9|43431.9|80
1654088480000|2022-06-01 13:01:20|43464.8|43444.8|43480.9|43460.9|43480.9|43460.9|43464.8|43444.8|62
1654088490000|2022-06-01 13:01:30|43478.4|43458.4|43490.9|43470.9|43492.3|43472.3|43473.4|43453.4|63
1654088500000|2022-06-01 13:01:40|43491.9|43471.9|43484.4|43464.4|43499.4|43479.4|43479.4|43459.4|40
1654088510000|2022-06-01 13:01:50|43479.4|43459.4|43476.9|43456.9|43479.4|43459.4|43466.9|43446.9|26
1654088520000|2022-06-01 13:02:00|43481.9|43461.9|43509.4|43489.4|43511.4|43491.4|43481.9|43461.9|52
1654088530000|2022-06-01 13:02:10|43504.4|43484.4|43502.9|43482.9|43509.4|43489.4|43499.4|43479.4|43
1654088540000|2022-06-01 13:02:20|43504.4|43484.4|43506.9|43486.9|43511.9|43491.9|43504.4|43484.4|45
1654088550000|2022-06-01 13:02:30|43507.9|43487.9|43507.3|43487.3|43514.4|43494.4|43506.9|43486.9|34
1654088560000|2022-06-01 13:02:40|43505.9|43485.9|43509.4|43489.4|43509.4|43489.4|43504.4|43484.4|26
1654088570000|2022-06-01 13:02:50|43511.9|43491.9|43510.4|43490.4|43514.4|43494.4|43509.4|43489.4|24
1654088580000|2022-06-01 13:03:00|43508.4|43488.4|43519.4|43499.4|43520.4|43500.4|43506.9|43486.9|64
1654088590000|2022-06-01 13:03:10|43520.4|43500.4|43536.9|43516.9|43539.4|43519.4|43520.4|43500.4|45
1654088600000|2022-06-01 13:03:20|43539.4|43519.4|43534.4|43514.4|43539.4|43519.4|43534.4|43514.4|73
1654088610000|2022-06-01 13:03:30|43531.9|43511.9|43529.4|43509.4|43531.9|43511.9|43527.9|43507.9|8
1654088620000|2022-06-01 13:03:40|43530.4|43510.4|43532.9|43512.9|43535.4|43515.4|43530.4|43510.4|45
1654088630000|2022-06-01 13:03:50|43534.4|43514.4|43528.4|43508.4|43534.4|43514.4|43528.4|43508.4|25
1654088640000|2022-06-01 13:04:00|43526.9|43506.9|43526.9|43506.9|43531.9|43511.9|43526.9|43506.9|34
1654088650000|2022-06-01 13:04:10|43527.9|43507.9|43516.9|43496.9|43529.4|43509.4|43516.9|43496.9|15
1654088660000|2022-06-01 13:04:20|43515.4|43495.4|43506.9|43486.9|43518.4|43498.4|43501.9|43481.9|25
1654088670000|2022-06-01 13:04:30|43509.4|43489.4|43509.4|43489.4|43511.9|43491.9|43506.9|43486.9|21
1654088680000|2022-06-01 13:04:40|43510.4|43490.4|43504.4|43484.4|43510.4|43490.4|43501.9|43481.9|22
1654088690000|2022-06-01 13:04:50|43501.9|43481.9|43501.9|43481.9|43504.4|43484.4|43501.9|43481.9|7
1654088700000|2022-06-01 13:05:00|43504.4|43484.4|43524.4|43504.4|43524.4|43504.4|43504.4|43484.4|55
1654088710000|2022-06-01 13:05:10|43521.9|43501.9|43515.4|43495.4|43521.9|43501.9|43514.4|43494.4|55
1654088720000|2022-06-01 13:05:20|43516.9|43496.9|43515.4|43495.4|43521.9|43501.9|43515.4|43495.4|32
1654088730000|2022-06-01 13:05:30|43516.4|43496.4|43514.4|43494.4|43519.4|43499.4|43514.4|43494.4|17
1654088740000|2022-06-01 13:05:40|43513.4|43493.4|43514.4|43494.4|43516.9|43496.9|43505.4|43485.4|35
1654088750000|2022-06-01 13:05:50|43515.4|43495.4|43514.4|43494.4|43517.9|43497.9|43509.4|43489.4|22
1654088760000|2022-06-01 13:06:00|43520.4|43500.4|43521.9|43501.9|43524.4|43504.4|43519.4|43499.4|29
1654088770000|2022-06-01 13:06:10|43522.9|43502.9|43519.4|43499.4|43529.4|43509.4|43518.4|43498.4|82
1654088780000|2022-06-01 13:06:20|43514.4|43494.4|43516.9|43496.9|43519.4|43499.4|43514.4|43494.4|24
1654088790000|2022-06-01 13:06:30|43519.4|43499.4|43516.9|43496.9|43519.4|43499.4|43516.9|43496.9|8
1654088800000|2022-06-01 13:06:40|43517.9|43497.9|43514.4|43494.4|43519.4|43499.4|43514.4|43494.4|10
1654088810000|2022-06-01 13:06:50|43517.9|43497.9|43523.4|43503.4|43524.4|43504.4|43517.9|43497.9|11
1654088820000|2022-06-01 13:07:00|43521.9|43501.9|43519.4|43499.4|43524.4|43504.4|43519.4|43499.4|12
1654088830000|2022-06-01 13:07:10|43521.9|43501.9|43506.9|43486.9|43524.4|43504.4|43506.9|43486.9|39
1654088840000|2022-06-01 13:07:20|43509.4|43489.4|43509.4|43489.4|43511.9|43491.9|43509.4|43489.4|12
1654088850000|2022-06-01 13:07:30|43510.4|43490.4|43504.4|43484.4|43514.4|43494.4|43504.4|43484.4|12
1654088860000|2022-06-01 13:07:40|43505.4|43485.4|43493.4|43473.4|43505.9|43485.9|43493.4|43473.4|62
1654088870000|2022-06-01 13:07:50|43490.9|43470.9|43486.9|43466.9|43491.9|43471.9|43486.9|43466.9|9
1654088880000|2022-06-01 13:08:00|43487.9|43467.9|43490.9|43470.9|43490.9|43470.9|43487.9|43467.9|6
1654088890000|2022-06-01 13:08:10|43485.4|43465.4|43491.9|43471.9|43494.4|43474.4|43485.4|43465.4|116
1654088900000|2022-06-01 13:08:20|43489.4|43469.4|43496.9|43476.9|43496.9|43476.9|43489.4|43469.4|10
1654088910000|2022-06-01 13:08:30|43499.4|43479.4|43504.4|43484.4|43504.4|43484.4|43496.9|43476.9|12
1654088920000|2022-06-01 13:08:40|43501.9|43481.9|43504.4|43484.4|43504.4|43484.4|43501.9|43481.9|5
1654088930000|2022-06-01 13:08:50|43506.9|43486.9|43504.4|43484.4|43506.9|43486.9|43501.9|43481.9|14
1654088940000|2022-06-01 13:09:00|43502.9|43482.9|43502.9|43482.9|43504.4|43484.4|43502.9|43482.9|8
1654088950000|2022-06-01 13:09:10|43500.4|43480.4|43500.4|43480.4|43500.4|43480.4|43497.9|43477.9|8
1654088960000|2022-06-01 13:09:20|43501.9|43481.9|43509.4|43489.4|43509.4|43489.4|43500.4|43480.4|7
1654088970000|2022-06-01 13:09:30|43510.4|43490.4|43506.9|43486.9|43510.4|43490.4|43506.9|43486.9|15
1654088980000|2022-06-01 13:09:40|43505.9|43485.9|43499.4|43479.4|43505.9|43485.9|43499.4|43479.4|29
1654088990000|2022-06-01 13:09:50|43500.4|43480.4|43499.4|43479.4|43502.9|43482.9|43499.4|43479.4|11
1654089000000|2022-06-01 13:10:00|43500.4|43480.4|43500.4|43480.4|43504.4|43484.4|43500.4|43480.4|16
1654089010000|2022-06-01 13:10:10|43505.4|43485.4|43515.4|43495.4|43517.9|43497.9|43505.4|43485.4|49
1654089020000|2022-06-01 13:10:20|43513.9|43493.9|43516.4|43496.4|43516.4|43496.4|43513.9|43493.9|24
1654089030000|2022-06-01 13:10:30|43515.4|43495.4|43508.9|43488.9|43515.4|43495.4|43506.4|43486.4|10
1654089040000|2022-06-01 13:10:40|43507.5|43487.5|43511.4|43491.4|43511.4|43491.4|43507.5|43487.5|17
1654089050000|2022-06-01 13:10:50|43512.5|43492.5|43517.9|43497.9|43531.4|43511.4|43512.5|43492.5|88
1654089060000|2022-06-01 13:11:00|43516.9|43496.9|43518.9|43498.9|43523.9|43503.9|43515.4|43495.4|24
1654089070000|2022-06-01 13:11:10|43520|43500|43521.4|43501.4|43523.9|43503.9|43520|43500|9
1654089080000|2022-06-01 13:11:20|43520.4|43500.4|43517.9|43497.9|43520.4|43500.4|43517.9|43497.9|8
1654089090000|2022-06-01 13:11:30|43518.9|43498.9|43523.9|43503.9|43527.5|43507.5|43517.5|43497.5|43
1654089100000|2022-06-01 13:11:40|43525|43505|43526.4|43506.4|43526.4|43506.4|43525|43505|26
1654089110000|2022-06-01 13:11:50|43527.9|43507.9|43524.4|43504.4|43527.9|43507.9|43524.4|43504.4|16
1654089120000|2022-06-01 13:12:00|43525.4|43505.4|43527.9|43507.9|43531.4|43511.4|43524.4|43504.4|32
1654089130000|2022-06-01 13:12:10|43529.4|43509.4|43525.4|43505.4|43529.4|43509.4|43524.4|43504.4|4
1654089140000|2022-06-01 13:12:20|43524.4|43504.4|43525.4|43505.4|43525.4|43505.4|43521.9|43501.9|4
1654089150000|2022-06-01 13:12:30|43521.9|43501.9|43514.4|43494.4|43521.9|43501.9|43514.4|43494.4|10
1654089160000|2022-06-01 13:12:40|43511.9|43491.9|43504.4|43484.4|43511.9|43491.9|43504.4|43484.4|10
1654089170000|2022-06-01 13:12:50|43503.4|43483.4|43499.4|43479.4|43503.4|43483.4|43499.4|43479.4|8
1654089180000|2022-06-01 13:13:00|43500.4|43480.4|43501.9|43481.9|43501.9|43481.9|43496.9|43476.9|9
1654089190000|2022-06-01 13:13:10|43500.4|43480.4|43504.4|43484.4|43504.4|43484.4|43499.4|43479.4|9
1654089200000|2022-06-01 13:13:20|43506.9|43486.9|43511.9|43491.9|43511.9|43491.9|43506.9|43486.9|9
1654089210000|2022-06-01 13:13:30|43512.9|43492.9|43514.4|43494.4|43514.4|43494.4|43511.9|43491.9|5
1654089220000|2022-06-01 13:13:40|||||||||9
1654089230000|2022-06-01 13:13:50|43510.9|43490.9|43490.9|43470.9|43510.9|43490.9|43490.9|43470.9|72
1654089240000|2022-06-01 13:14:00|43491.9|43471.9|43506.9|43486.9|43506.9|43486.9|43491.9|43471.9|10
1654089250000|2022-06-01 13:14:10|43505.4|43485.4|43505.4|43485.4|43509.4|43489.4|43505.4|43485.4|4
1654089260000|2022-06-01 13:14:20|43506.4|43486.4|43511.9|43491.9|43514.4|43494.4|43506.4|43486.4|16
1654089270000|2022-06-01 13:14:30|43514.4|43494.4|43514.4|43494.4|43514.4|43494.4|43511.9|43491.9|3
1654089280000|2022-06-01 13:14:40|43513.4|43493.4|43516.9|43496.9|43516.9|43496.9|43511.9|43491.9|5
1654089290000|2022-06-01 13:14:50|43515.9|43495.9|43516.9|43496.9|43519.4|43499.4|43514.4|43494.4|26
1654089300000|2022-06-01 13:15:00|43511.9|43491.9|43521.9|43501.9|43521.9|43501.9|43511.9|43491.9|18
1654089310000|2022-06-01 13:15:10|43522.9|43502.9|43526.9|43506.9|43526.9|43506.9|43521.9|43501.9|5
1654089320000|2022-06-01 13:15:20|43525.4|43505.4|43539.4|43519.4|43543.4|43523.4|43525.4|43505.4|22
1654089330000|2022-06-01 13:15:30|||||||||6
1654089340000|2022-06-01 13:15:40|43536.9|43516.9|43539.4|43519.4|43539.4|43519.4|43534.4|43514.4|6
1654089350000|2022-06-01 13:15:50|43538.4|43518.4|43536.9|43516.9|43538.4|43518.4|43536.9|43516.9|7
1654089360000|2022-06-01 13:16:00|43535.9|43515.9|43534.4|43514.4|43536.9|43516.9|43533.4|43513.4|10
1654089370000|2022-06-01 13:16:10|43530.4|43510.4|43530.4|43510.4|43530.4|43510.4|43530.4|43510.4|30
1654089380000|2022-06-01 13:16:20|43529.4|43509.4|43526.9|43506.9|43529.4|43509.4|43526.9|43506.9|12
1654089390000|2022-06-01 13:16:30|43525.9|43505.9|43521.9|43501.9|43525.9|43505.9|43516.9|43496.9|16
1654089400000|2022-06-01 13:16:40|43518.4|43498.4|43521.9|43501.9|43521.9|43501.9|43516.9|43496.9|8
1654089410000|2022-06-01 13:16:50|43525.4|43505.4|43524.4|43504.4|43525.4|43505.4|43521.9|43501.9|4
1654089420000|2022-06-01 13:17:00|43525.4|43505.4|43524.4|43504.4|43525.4|43505.4|43520.4|43500.4|12
1654089430000|2022-06-01 13:17:10|43525.4|43505.4|43524.4|43504.4|43525.4|43505.4|43519.4|43499.4|29
1654089440000|2022-06-01 13:17:20|43521.9|43501.9|43524.4|43504.4|43525.4|43505.4|43521.9|43501.9|7
1654089450000|2022-06-01 13:17:30|43522.9|43502.9|43519.4|43499.4|43522.9|43502.9|43519.4|43499.4|14
1654089460000|2022-06-01 13:17:40|43520.4|43500.4|43522.9|43502.9|43522.9|43502.9|43520.4|43500.4|6
1654089470000|2022-06-01 13:17:50|43520.4|43500.4|43506.4|43486.4|43521.9|43501.9|43506.4|43486.4|16
1654089480000|2022-06-01 13:18:00|43508.9|43488.9|43514.4|43494.4|43514.4|43494.4|43508.9|43488.9|22
1654089490000|2022-06-01 13:18:10|43511.9|43491.9|43519.4|43499.4|43519.4|43499.4|43511.9|43491.9|8
1654089500000|2022-06-01 13:18:20|43520.4|43500.4|43518.4|43498.4|43523.9|43503.9|43516.9|43496.9|9
1654089510000|2022-06-01 13:18:30|43516.9|43496.9|43516.9|43496.9|43519.4|43499.4|43514.4|43494.4|5
1654089520000|2022-06-01 13:18:40|43515.4|43495.4|43516.9|43496.9|43519.4|43499.4|43515.4|43495.4|9
1654089530000|2022-06-01 13:18:50|43519.4|43499.4|43510.4|43490.4|43519.4|43499.4|43510.4|43490.4|13
1654089540000|2022-06-01 13:19:00|43508.9|43488.9|43512.9|43492.9|43516.4|43496.4|43507.9|43487.9|14
1654089550000|2022-06-01 13:19:10|43513.9|43493.9|43513.5|43493.5|43515.9|43495.9|43508.4|43488.4|29
1654089560000|2022-06-01 13:19:20|43515|43495|43526.4|43506.4|43527.9|43507.9|43515|43495|10
1654089570000|2022-06-01 13:19:30|43523.9|43503.9|43526.4|43506.4|43526.4|43506.4|43521.4|43501.4|11
1654089580000|2022-06-01 13:19:40|43527.5|43507.5|43525|43505|43527.5|43507.5|43522.5|43502.5|12
1654089590000|2022-06-01 13:19:50|43526.4|43506.4|43526.4|43506.4|43526.4|43506.4|43523.9|43503.9|10
1654089600000|2022-06-01 13:20:00|43523.9|43503.9|43526.4|43506.4|43526.4|43506.4|43521.4|43501.4|21
1654089610000|2022-06-01 13:20:10|43522.9|43502.9|43520.4|43500.4|43522.9|43502.9|43517.9|43497.9|33
1654089620000|2022-06-01 13:20:20|43521.4|43501.4|43520.4|43500.4|43522.9|43502.9|43520.4|43500.4|7
1654089630000|2022-06-01 13:20:30|43521.4|43501.4|43523.9|43503.9|43523.9|43503.9|43521.4|43501.4|17
1654089640000|2022-06-01 13:20:40|43530|43510|43533.9|43513.9|43533.9|43513.9|43530|43510|39
1654089650000|2022-06-01 13:20:50|43531.4|43511.4|43530.4|43510.4|43536.4|43516.4|43527.5|43507.5|23
1654089660000|2022-06-01 13:21:00|43528.9|43508.9|43531.4|43511.4|43533.9|43513.9|43528.9|43508.9|23
1654089670000|2022-06-01 13:21:10|43530.4|43510.4|43528.9|43508.9|43531.4|43511.4|43528.9|43508.9|8
1654089680000|2022-06-01 13:21:20|43530|43510|43531.4|43511.4|43531.4|43511.4|43530|43510|12
1654089690000|2022-06-01 13:21:30|43535.4|43515.4|43531.4|43511.4|43535.4|43515.4|43531.4|43511.4|8
1654089700000|2022-06-01 13:21:40|43530|43510|43528.9|43508.9|43532.9|43512.9|43527.9|43507.9|39
1654089710000|2022-06-01 13:21:50|43527.9|43507.9|43527.9|43507.9|43527.9|43507.9|43527.9|43507.9|20
1654089720000|2022-06-01 13:22:00|43529.4|43509.4|43536.9|43516.9|43536.9|43516.9|43529.4|43509.4|21
1654089730000|2022-06-01 13:22:10|43538.4|43518.4|43535.9|43515.9|43538.4|43518.4|43534.9|43514.9|25
1654089740000|2022-06-01 13:22:20|43536.9|43516.9|43534.4|43514.4|43536.9|43516.9|43534.4|43514.4|19
1654089750000|2022-06-01 13:22:30|43533.4|43513.4|43530.9|43510.9|43533.4|43513.4|43530.9|43510.9|6
1654089760000|2022-06-01 13:22:40|43525.9|43505.9|43522.4|43502.4|43525.9|43505.9|43519.9|43499.9|19
1654089770000|2022-06-01 13:22:50|43523.4|43503.4|43524.4|43504.4|43525.9|43505.9|43523.4|43503.4|2
1654089780000|2022-06-01 13:23:00|43525.9|43505.9|43525.9|43505.9|43525.9|43505.9|43525.9|43505.9|3
1654089790000|2022-06-01 13:23:10|43524.4|43504.4|43535.4|43515.4|43535.4|43515.4|43524.4|43504.4|45
1654089800000|2022-06-01 13:23:20|43534.4|43514.4|43533.4|43513.4|43534.4|43514.4|43531.9|43511.9|28
1654089810000|2022-06-01 13:23:30|43534.4|43514.4|43531.9|43511.9|43534.4|43514.4|43531.9|43511.9|3
1654089820000|2022-06-01 13:23:40|43532.9|43512.9|43522.4|43502.4|43534.4|43514.4|43522.4|43502.4|22
1654089830000|2022-06-01 13:23:50|43520.9|43500.9|43499.4|43479.4|43520.9|43500.9|43499.4|43479.4|14
1654089840000|2022-06-01 13:24:00|43501.9|43481.9|43509.4|43489.4|43509.4|43489.4|43501.9|43481.9|25
1654089850000|2022-06-01 13:24:10|43511.9|43491.9|43516.9|43496.9|43516.9|43496.9|43509.4|43489.4|19
1654089860000|2022-06-01 13:24:20|43517.9|43497.9|43521.9|43501.9|43521.9|43501.9|43517.9|43497.9|3
1654089870000|2022-06-01 13:24:30|43520.9|43500.9|43519.4|43499.4|43520.9|43500.9|43517.9|43497.9|12
1654089880000|2022-06-01 13:24:40|43518.4|43498.4|43516.9|43496.9|43519.4|43499.4|43515.4|43495.4|2
1654089890000|2022-06-01 13:24:50|43514.4|43494.4|43509.4|43489.4|43514.4|43494.4|43508.4|43488.4|7
1654089900000|2022-06-01 13:25:00|43511.9|43491.9|43516.9|43496.9|43516.9|43496.9|43511.9|43491.9|3
1654089910000|2022-06-01 13:25:10|43519.4|43499.4|43516.9|43496.9|43521.9|43501.9|43516.9|43496.9|26
1654089920000|2022-06-01 13:25:20|43514.4|43494.4|43519.4|43499.4|43519.4|43499.4|43514.4|43494.4|6
1654089930000|2022-06-01 13:25:30|43520.9|43500.9|43515.9|43495.9|43520.9|43500.9|43515.9|43495.9|13
1654089940000|2022-06-01 13:25:40|43516.9|43496.9|43514.4|43494.4|43516.9|43496.9|43514.4|43494.4|3
1654089950000|2022-06-01 13:25:50|43515.4|43495.4|43518.4|43498.4|43518.4|43498.4|43515.4|43495.4|72
1654089960000|2022-06-01 13:26:00|43517.4|43497.4|43513.4|43493.4|43517.4|43497.4|43513.4|43493.4|7
1654089970000|2022-06-01 13:26:10|43514.4|43494.4|43503.4|43483.4|43514.4|43494.4|43503.4|43483.4|12
1654089980000|2022-06-01 13:26:20|43504.9|43484.9|43507.4|43487.4|43507.4|43487.4|43502.4|43482.4|15
1654089990000|2022-06-01 13:26:30|43508.4|43488.4|43510.9|43490.9|43510.9|43490.9|43507.4|43487.4|4
1654090000000|2022-06-01 13:26:40|43509.9|43489.9|43503.8|43483.8|43509.9|43489.9|43502.4|43482.4|18
1654090010000|2022-06-01 13:26:50|43502.4|43482.4|43503.8|43483.8|43504.9|43484.9|43502.4|43482.4|4
1654090020000|2022-06-01 13:27:00|43502.4|43482.4|43512.4|43492.4|43512.4|43492.4|43502.4|43482.4|18
1654090030000|2022-06-01 13:27:10|43513.4|43493.4|43513.4|43493.4|43513.4|43493.4|43512.4|43492.4|8
1654090040000|2022-06-01 13:27:20|43514.9|43494.9|43517.4|43497.4|43517.4|43497.4|43513.4|43493.4|56
1654090050000|2022-06-01 13:27:30|43513.8|43493.8|43496.3|43476.3|43513.8|43493.8|43496.3|43476.3|32
1654090060000|2022-06-01 13:27:40|43500.3|43480.3|43507.4|43487.4|43507.4|43487.4|43500.3|43480.3|30
1654090070000|2022-06-01 13:27:50|43508.4|43488.4|43510.3|43490.3|43510.3|43490.3|43507.4|43487.4|22
1654090080000|2022-06-01 13:28:00|43507.8|43487.8|43505.3|43485.3|43510.3|43490.3|43503.8|43483.8|22
1654090090000|2022-06-01 13:28:10|43502.8|43482.8|43503.8|43483.8|43505.3|43485.3|43501.3|43481.3|5
1654090100000|2022-06-01 13:28:20|43501.3|43481.3|43505.3|43485.3|43505.3|43485.3|43501.3|43481.3|14
1654090110000|2022-06-01 13:28:30|43506.3|43486.3|43506.3|43486.3|43509.9|43489.9|43506.3|43486.3|14
1654090120000|2022-06-01 13:28:40|43510.3|43490.3|43508.8|43488.8|43511.3|43491.3|43508.8|43488.8|16
1654090130000|2022-06-01 13:28:50|43507.8|43487.8|43507.8|43487.8|43510.3|43490.3|43507.8|43487.8|24
1654090140000|2022-06-01 13:29:00|43506.3|43486.3|43497.8|43477.8|43507.8|43487.8|43496.3|43476.3|17
1654090150000|2022-06-01 13:29:10|43496.8|43476.8|43495.3|43475.3|43498.8|43478.8|43495.3|43475.3|21
1654090160000|2022-06-01 13:29:20|43497.8|43477.8|43498.8|43478.8|43505.3|43485.3|43497.8|43477.8|11
1654090170000|2022-06-01 13:29:30|43500.3|43480.3|43497.8|43477.8|43501.3|43481.3|43497.8|43477.8|15
1654090180000|2022-06-01 13:29:40|43496.8|43476.8|43486.3|43466.3|43496.8|43476.8|43485.3|43465.3|11
1654090190000|2022-06-01 13:29:50|43487.8|43467.8|43487.8|43467.8|43489.3|43469.3|43484.3|43464.3|4
1654090200000|2022-06-01 13:30:00|43486.3|43466.3|43498.8|43478.8|43504.3|43484.3|43482.8|43462.8|24
1654090210000|2022-06-01 13:30:10|43496.3|43476.3|43490.3|43470.3|43496.3|43476.3|43488.8|43468.8|18
1654090220000|2022-06-01 13:30:20|43489.3|43469.3|43486.3|43466.3|43489.3|43469.3|43483.3|43463.3|13
1654090230000|2022-06-01 13:30:30|43487.4|43467.4|43482.8|43462.8|43488.8|43468.8|43482.8|43462.8|18
1654090240000|2022-06-01 13:30:40|43481.3|43461.3|43482.8|43462.8|43485.3|43465.3|43480.3|43460.3|12
1654090250000|2022-06-01 13:30:50|43483.8|43463.8|43477.8|43457.8|43485.3|43465.3|43477.8|43457.8|21
1654090260000|2022-06-01 13:31:00|43478.8|43458.8|43495.3|43475.3|43495.3|43475.3|43477.8|43457.8|17
1654090270000|2022-06-01 13:31:10|43496.8|43476.8|43507.4|43487.4|43507.4|43487.4|43496.8|43476.8|12
1654090280000|2022-06-01 13:31:20|43508.8|43488.8|43522.4|43502.4|43522.4|43502.4|43508.8|43488.8|33
1654090290000|2022-06-01 13:31:30|43523.4|43503.4|43522.8|43502.8|43530.3|43510.3|43520.3|43500.3|37
1654090300000|2022-06-01 13:31:40|43524.3|43504.3|43516.3|43496.3|43527.8|43507.8|43513.8|43493.8|21
1654090310000|2022-06-01 13:31:50|43518.8|43498.8|43527.8|43507.8|43530.3|43510.3|43518.8|43498.8|22
1654090320000|2022-06-01 13:32:00|43524.3|43504.3|43517.4|43497.4|43524.3|43504.3|43517.4|43497.4|35
1654090330000|2022-06-01 13:32:10|43519.9|43499.9|43520.9|43500.9|43521.3|43501.3|43518.4|43498.4|10
1654090340000|2022-06-01 13:32:20|43522.4|43502.4|43524.9|43504.9|43524.9|43504.9|43522.4|43502.4|8
1654090350000|2022-06-01 13:32:30|43523.4|43503.4|43523.8|43503.8|43523.8|43503.8|43519.9|43499.9|15
1654090360000|2022-06-01 13:32:40|43522.4|43502.4|43527.4|43507.4|43528.8|43508.8|43522.4|43502.4|6
1654090370000|2022-06-01 13:32:50|43528.8|43508.8|43523.4|43503.4|43528.8|43508.8|43522.4|43502.4|24
1654090380000|2022-06-01 13:33:00|43524.9|43504.9|43528.4|43508.4|43528.8|43508.8|43524.9|43504.9|13
1654090390000|2022-06-01 13:33:10|43527.4|43507.4|43523.4|43503.4|43527.4|43507.4|43522.4|43502.4|11
1654090400000|2022-06-01 13:33:20|43524.9|43504.9|43526.3|43506.3|43527.4|43507.4|43522.4|43502.4|18
1654090410000|2022-06-01 13:33:30|43528.4|43508.4|43524.9|43504.9|43528.4|43508.4|43523.4|43503.4|5
1654090420000|2022-06-01 13:33:40|43527.4|43507.4|43523.4|43503.4|43527.4|43507.4|43523.4|43503.4|3
1654090430000|2022-06-01 13:33:50|43524.9|43504.9|43520.3|43500.3|43524.9|43504.9|43518.8|43498.8|18
1654090440000|2022-06-01 13:34:00|43521.3|43501.3|43521.3|43501.3|43525.3|43505.3|43520.3|43500.3|17
1654090450000|2022-06-01 13:34:10|43522.8|43502.8|43527.8|43507.8|43527.8|43507.8|43522.8|43502.8|8
1654090460000|2022-06-01 13:34:20|43530.3|43510.3|43527.4|43507.4|43530.3|43510.3|43522.4|43502.4|15
1654090470000|2022-06-01 13:34:30|43524.9|43504.9|43527.4|43507.4|43527.4|43507.4|43524.9|43504.9|7
1654090480000|2022-06-01 13:34:40|43528.4|43508.4|43525.9|43505.9|43528.4|43508.4|43524.9|43504.9|27
1654090490000|2022-06-01 13:34:50|43524.9|43504.9|43523.4|43503.4|43525.9|43505.9|43523.4|43503.4|5
1654090500000|2022-06-01 13:35:00|43524.4|43504.4|43523.4|43503.4|43528.4|43508.4|43523.4|43503.4|5
1654090510000|2022-06-01 13:35:10|||||||||6
1654090520000|2022-06-01 13:35:20|43525.9|43505.9|43522.4|43502.4|43525.9|43505.9|43518.8|43498.8|47
1654090540000|2022-06-01 13:35:40|43523.4|43503.4|43512.8|43492.8|43523.4|43503.4|43512.8|43492.8|32
1654090550000|2022-06-01 13:35:50|43509.9|43489.9|43503.8|43483.8|43512.4|43492.4|43498.8|43478.8|48
1654090560000|2022-06-01 13:36:00|43502.4|43482.4|43514.9|43494.9|43515.9|43495.9|43502.4|43482.4|37
1654090570000|2022-06-01 13:36:10|43513.4|43493.4|43512.4|43492.4|43517.4|43497.4|43512.4|43492.4|19
1654090580000|2022-06-01 13:36:20|43513.4|43493.4|43515.9|43495.9|43517.4|43497.4|43513.4|43493.4|9
1654090590000|2022-06-01 13:36:30|43517.4|43497.4|43513.4|43493.4|43517.4|43497.4|43513.4|43493.4|9
1654090600000|2022-06-01 13:36:40|43514.9|43494.9|43513.4|43493.4|43517.4|43497.4|43513.4|43493.4|8
1654090610000|2022-06-01 13:36:50|43514.9|43494.9|43513.4|43493.4|43517.4|43497.4|43513.4|43493.4|5
1654090620000|2022-06-01 13:37:00|43514.9|43494.9|43517.4|43497.4|43517.4|43497.4|43513.4|43493.4|8
1654090630000|2022-06-01 13:37:10|43515.9|43495.9|43517.4|43497.4|43517.4|43497.4|43513.4|43493.4|6
1654090640000|2022-06-01 13:37:20|||||||||1
1654090650000|2022-06-01 13:37:30|||||||||1
1654090660000|2022-06-01 13:37:40|43518.4|43498.4|43517.4|43497.4|43518.4|43498.4|43517.4|43497.4|15
1654090670000|2022-06-01 13:37:50|43518.8|43498.8|43509.9|43489.9|43518.8|43498.8|43509.9|43489.9|25
1654090680000|2022-06-01 13:38:00|43510.9|43490.9|43512.4|43492.4|43514.9|43494.9|43510.9|43490.9|6
1654090690000|2022-06-01 13:38:10|43508.8|43488.8|43505.3|43485.3|43508.8|43488.8|43501.3|43481.3|26
1654090700000|2022-06-01 13:38:20|43506.3|43486.3|43510.3|43490.3|43510.3|43490.3|43505.3|43485.3|6
1654090710000|2022-06-01 13:38:30|43511.3|43491.3|43500.3|43480.3|43511.3|43491.3|43500.3|43480.3|21
1654090720000|2022-06-01 13:38:40|43496.8|43476.8|43505.3|43485.3|43507.8|43487.8|43493.8|43473.8|18
1654090730000|2022-06-01 13:38:50|43506.3|43486.3|43503.8|43483.8|43507.8|43487.8|43502.8|43482.8|14
1654090740000|2022-06-01 13:39:00|43502.8|43482.8|43506.3|43486.3|43506.3|43486.3|43502.8|43482.8|7
1654090750000|2022-06-01 13:39:10|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|40
1654090760000|2022-06-01 13:39:20|43503.8|43483.8|43518.4|43498.4|43518.4|43498.4|43503.4|43483.4|37
1654090770000|2022-06-01 13:39:30|43517.4|43497.4|43518.4|43498.4|43522.4|43502.4|43515.9|43495.9|32
1654090780000|2022-06-01 13:39:40|43516.9|43496.9|43500.9|43480.9|43518.4|43498.4|43500.9|43480.9|27
1654090790000|2022-06-01 13:39:50|43502.4|43482.4|43502.4|43482.4|43502.4|43482.4|43498.4|43478.4|8
1654090800000|2022-06-01 13:40:00|43503.8|43483.8|43509.9|43489.9|43513.4|43493.4|43502.4|43482.4|23
1654090810000|2022-06-01 13:40:10|43504.9|43484.9|43503.4|43483.4|43504.9|43484.9|43502.4|43482.4|3
1654090820000|2022-06-01 13:40:20|43502.4|43482.4|43509.9|43489.9|43513.4|43493.4|43502.4|43482.4|23
1654090830000|2022-06-01 13:40:30|43511.3|43491.3|43508.4|43488.4|43514.9|43494.9|43508.4|43488.4|14
1654090840000|2022-06-01 13:40:40|43507.4|43487.4|43498.4|43478.4|43507.4|43487.4|43498.4|43478.4|49
1654090850000|2022-06-01 13:40:50|43497.4|43477.4|43488.8|43468.8|43497.4|43477.4|43488.8|43468.8|10
1654090860000|2022-06-01 13:41:00|43487.4|43467.4|43494.9|43474.9|43496.3|43476.3|43487.4|43467.4|19
1654090870000|2022-06-01 13:41:10|43493.8|43473.8|43489.9|43469.9|43494.9|43474.9|43484.9|43464.9|9
1654090880000|2022-06-01 13:41:20|43490.9|43470.9|43498.4|43478.4|43498.8|43478.8|43490.9|43470.9|15
1654090890000|2022-06-01 13:41:30|43497.4|43477.4|43502.4|43482.4|43503.8|43483.8|43497.4|43477.4|7
1654090900000|2022-06-01 13:41:40|43503.4|43483.4|43494.4|43474.4|43504.9|43484.9|43493.4|43473.4|16
1654090910000|2022-06-01 13:41:50|43496.9|43476.9|43493.4|43473.4|43496.9|43476.9|43493.4|43473.4|4
1654090920000|2022-06-01 13:42:00|43495.9|43475.9|43497.4|43477.4|43498.4|43478.4|43495.9|43475.9|3
1654090930000|2022-06-01 13:42:10|43494.9|43474.9|43497.4|43477.4|43499.9|43479.9|43494.9|43474.9|8
1654090940000|2022-06-01 13:42:20|43498.8|43478.8|43498.8|43478.8|43498.8|43478.8|43498.8|43478.8|1
1654090950000|2022-06-01 13:42:30|43499.9|43479.9|43507.4|43487.4|43507.4|43487.4|43499.9|43479.9|31
1654090960000|2022-06-01 13:42:40|43503.4|43483.4|43503.4|43483.4|43504.9|43484.9|43503.4|43483.4|5
1654090970000|2022-06-01 13:42:50|43504.9|43484.9|43502.4|43482.4|43504.9|43484.9|43502.4|43482.4|2
1654090980000|2022-06-01 13:43:00|43500.9|43480.9|43500.9|43480.9|43502.4|43482.4|43500.9|43480.9|15
1654090990000|2022-06-01 13:43:10|43499.9|43479.9|43488.4|43468.4|43499.9|43479.9|43488.4|43468.4|12
1654091000000|2022-06-01 13:43:20|43486.9|43466.9|43492.4|43472.4|43492.4|43472.4|43485.9|43465.9|11
1654091010000|2022-06-01 13:43:30|43490.9|43470.9|43494.9|43474.9|43494.9|43474.9|43488.4|43468.4|6
1654091020000|2022-06-01 13:43:40|43497.4|43477.4|43492.4|43472.4|43497.4|43477.4|43492.4|43472.4|10
1654091030000|2022-06-01 13:43:50|43493.4|43473.4|43490.9|43470.9|43493.4|43473.4|43490.9|43470.9|5
1654091040000|2022-06-01 13:44:00|43489.9|43469.9|43485.9|43465.9|43489.9|43469.9|43484.9|43464.9|12
1654091050000|2022-06-01 13:44:10|43483.4|43463.4|43474.9|43454.9|43483.4|43463.4|43474.9|43454.9|16
1654091060000|2022-06-01 13:44:20|43477.4|43457.4|43481.9|43461.9|43481.9|43461.9|43477.4|43457.4|7
1654091070000|2022-06-01 13:44:30|43480.9|43460.9|43481.9|43461.9|43481.9|43461.9|43480.9|43460.9|1
1654091080000|2022-06-01 13:44:40|43478.4|43458.4|43477.4|43457.4|43482.4|43462.4|43477.4|43457.4|13
1654091090000|2022-06-01 13:44:50|43478.4|43458.4|43482.4|43462.4|43482.4|43462.4|43478.4|43458.4|6
1654091100000|2022-06-01 13:45:00|43483.4|43463.4|43477.4|43457.4|43489.9|43469.9|43477.4|43457.4|23
1654091110000|2022-06-01 13:45:10|43479.9|43459.9|43490.4|43470.4|43490.4|43470.4|43479.9|43459.9|13
1654091120000|2022-06-01 13:45:20|43489.4|43469.4|43500.9|43480.9|43503.4|43483.4|43489.4|43469.4|17
1654091130000|2022-06-01 13:45:30|43501.9|43481.9|43489.9|43469.9|43501.9|43481.9|43489.9|43469.9|9
1654091140000|2022-06-01 13:45:40|43488.8|43468.8|43495.9|43475.9|43495.9|43475.9|43484.9|43464.9|13
1654091150000|2022-06-01 13:45:50|||||||||10
1654091160000|2022-06-01 13:46:00|43500.9|43480.9|43503.4|43483.4|43503.4|43483.4|43499.9|43479.9|54
1654091170000|2022-06-01 13:46:10|43504.4|43484.4|43503.4|43483.4|43505.9|43485.9|43503.4|43483.4|6
1654091180000|2022-06-01 13:46:20|43502.4|43482.4|43498.4|43478.4|43502.4|43482.4|43498.4|43478.4|8
1654091190000|2022-06-01 13:46:30|43499.9|43479.9|43488.8|43468.8|43499.9|43479.9|43487.4|43467.4|20
1654091200000|2022-06-01 13:46:40|43490.3|43470.3|43492.4|43472.4|43492.4|43472.4|43490.3|43470.3|2
1654091210000|2022-06-01 13:46:50|43493.4|43473.4|43493.8|43473.8|43494.9|43474.9|43492.4|43472.4|2
1654091220000|2022-06-01 13:47:00|43495.3|43475.3|43502.4|43482.4|43502.4|43482.4|43495.3|43475.3|23
1654091230000|2022-06-01 13:47:10|43500.9|43480.9|43496.3|43476.3|43502.4|43482.4|43494.9|43474.9|8
1654091240000|2022-06-01 13:47:20|43494.9|43474.9|43498.4|43478.4|43498.4|43478.4|43494.9|43474.9|5
1654091250000|2022-06-01 13:47:30|43497.4|43477.4|43497.4|43477.4|43498.4|43478.4|43494.9|43474.9|6
1654091260000|2022-06-01 13:47:40|43496.3|43476.3|43494.9|43474.9|43496.3|43476.3|43493.8|43473.8|6
1654091270000|2022-06-01 13:47:50|43493.8|43473.8|43483.8|43463.8|43494.9|43474.9|43483.8|43463.8|14
1654091280000|2022-06-01 13:48:00|43485.3|43465.3|43467.4|43447.4|43485.3|43465.3|43467.4|43447.4|19
1654091290000|2022-06-01 13:48:10|43464.9|43444.9|43458.4|43438.4|43464.9|43444.9|43457.4|43437.4|18
1654091300000|2022-06-01 13:48:20|43459.9|43439.9|43461.3|43441.3|43464.9|43444.9|43459.9|43439.9|19
1654091310000|2022-06-01 13:48:30|43462.4|43442.4|43462.4|43442.4|43464.9|43444.9|43462.4|43442.4|4
1654091320000|2022-06-01 13:48:40|43463.4|43443.4|43462.4|43442.4|43464.9|43444.9|43462.4|43442.4|3
1654091330000|2022-06-01 13:48:50|43460.9|43440.9|43458.4|43438.4|43462.4|43442.4|43457.4|43437.4|12
1654091340000|2022-06-01 13:49:00|43457.4|43437.4|43458.8|43438.8|43461.3|43441.3|43454.9|43434.9|20
1654091350000|2022-06-01 13:49:10|43457.4|43437.4|43457.4|43437.4|43458.8|43438.8|43457.4|43437.4|3
1654091360000|2022-06-01 13:49:20|43458.4|43438.4|43462.4|43442.4|43462.4|43442.4|43458.4|43438.4|3
1654091370000|2022-06-01 13:49:30|43463.4|43443.4|43454.9|43434.9|43463.4|43443.4|43454.9|43434.9|18
1654091380000|2022-06-01 13:49:40|43457.4|43437.4|43458.4|43438.4|43458.4|43438.4|43454.9|43434.9|8
1654091390000|2022-06-01 13:49:50|43457.4|43437.4|43457.4|43437.4|43462.4|43442.4|43457.4|43437.4|10
1654091400000|2022-06-01 13:50:00|43451.3|43431.3|43447.8|43427.8|43451.3|43431.3|43447.8|43427.8|33
1654091410000|2022-06-01 13:50:10|43448.8|43428.8|43448.8|43428.8|43448.8|43428.8|43445.3|43425.3|3
1654091420000|2022-06-01 13:50:20|43449.9|43429.9|43455.9|43435.9|43457.4|43437.4|43449.9|43429.9|21
1654091430000|2022-06-01 13:50:30|43457.4|43437.4|43445.9|43425.9|43457.4|43437.4|43445.9|43425.9|13
1654091440000|2022-06-01 13:50:40|43444.9|43424.9|43440.9|43420.9|43444.9|43424.9|43439.4|43419.4|11
1654091450000|2022-06-01 13:50:50|43437.4|43417.4|43420.9|43400.9|43437.4|43417.4|43420.9|43400.9|38
1654091460000|2022-06-01 13:51:00|43422.4|43402.4|43425.9|43405.9|43425.9|43405.9|43422.4|43402.4|17
1654091470000|2022-06-01 13:51:10|43424.9|43404.9|43417.4|43397.4|43424.9|43404.9|43416.3|43396.3|30
1654091480000|2022-06-01 13:51:20|43418.4|43398.4|43409.9|43389.9|43420.9|43400.9|43409.9|43389.9|27
1654091490000|2022-06-01 13:51:30|43408.8|43388.8|43417.4|43397.4|43417.4|43397.4|43407.4|43387.4|19
1654091500000|2022-06-01 13:51:40|43418.4|43398.4|43416.3|43396.3|43418.4|43398.4|43416.3|43396.3|10
1654091510000|2022-06-01 13:51:50|43414.9|43394.9|43412.4|43392.4|43414.9|43394.9|43412.4|43392.4|11
1654091520000|2022-06-01 13:52:00|43409.9|43389.9|43405.9|43385.9|43409.9|43389.9|43405.9|43385.9|15
1654091530000|2022-06-01 13:52:10|43407.4|43387.4|43402.4|43382.4|43409.9|43389.9|43402.4|43382.4|62
1654091540000|2022-06-01 13:52:20|43404.9|43384.9|43404.4|43384.4|43404.9|43384.9|43400.9|43380.9|77
1654091550000|2022-06-01 13:52:30|43409.4|43389.4|43411.9|43391.9|43411.9|43391.9|43409.4|43389.4|14
1654091560000|2022-06-01 13:52:40|43410.9|43390.9|43406.9|43386.9|43411.9|43391.9|43406.9|43386.9|10
1654091570000|2022-06-01 13:52:50|43407.9|43387.9|43411.9|43391.9|43414.4|43394.4|43407.9|43387.9|7
1654091580000|2022-06-01 13:53:00|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|43410.9|43390.9|8
1654091590000|2022-06-01 13:53:10|43415.4|43395.4|43416.5|43396.5|43416.5|43396.5|43415.4|43395.4|4
1654091600000|2022-06-01 13:53:20|43419|43399|43417.9|43397.9|43421.5|43401.5|43417.9|43397.9|7
1654091610000|2022-06-01 13:53:30|43419|43399|43436.9|43416.9|43436.9|43416.9|43419|43399|10
1654091620000|2022-06-01 13:53:40|43439.4|43419.4|43441.9|43421.9|43441.9|43421.9|43439.4|43419.4|6
1654091630000|2022-06-01 13:53:50|43440.9|43420.9|43431.9|43411.9|43440.9|43420.9|43431.9|43411.9|14
1654091640000|2022-06-01 13:54:00|43429.4|43409.4|43423.4|43403.4|43429.4|43409.4|43423.4|43403.4|12
1654091650000|2022-06-01 13:54:10|43424.4|43404.4|43434.4|43414.4|43434.4|43414.4|43424.4|43404.4|11
1654091660000|2022-06-01 13:54:20|43431.9|43411.9|43432.9|43412.9|43434.4|43414.4|43430.4|43410.4|4
1654091670000|2022-06-01 13:54:30|43434.4|43414.4|43428.4|43408.4|43434.4|43414.4|43426.9|43406.9|5
1654091680000|2022-06-01 13:54:40|43429.4|43409.4|43434.4|43414.4|43434.4|43414.4|43429.4|43409.4|4
1654091690000|2022-06-01 13:54:50|43432.9|43412.9|43434.4|43414.4|43434.4|43414.4|43430.4|43410.4|10
1654091700000|2022-06-01 13:55:00|43436.9|43416.9|43434.4|43414.4|43436.9|43416.9|43430.4|43410.4|14
1654091710000|2022-06-01 13:55:10|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|4
1654091720000|2022-06-01 13:55:20|43436.5|43416.5|43437.9|43417.9|43437.9|43417.9|43435.4|43415.4|1
1654091730000|2022-06-01 13:55:30|43439.4|43419.4|43439.4|43419.4|43456.9|43436.9|43439.4|43419.4|41
1654091740000|2022-06-01 13:55:40|43438.4|43418.4|43428.4|43408.4|43438.4|43418.4|43428.4|43408.4|13
1654091750000|2022-06-01 13:55:50|43429.4|43409.4|43430.4|43410.4|43431.9|43411.9|43426.9|43406.9|8
1654091760000|2022-06-01 13:56:00|43432.9|43412.9|43431.9|43411.9|43436.9|43416.9|43431.9|43411.9|11
1654091770000|2022-06-01 13:56:10|43429.4|43409.4|43431.9|43411.9|43431.9|43411.9|43426.9|43406.9|7
1654091780000|2022-06-01 13:56:20|43432.9|43412.9|43431.9|43411.9|43432.9|43412.9|43429.4|43409.4|8
1654091790000|2022-06-01 13:56:30|43430.9|43410.9|43426.9|43406.9|43431.9|43411.9|43426.9|43406.9|9
1654091800000|2022-06-01 13:56:40|43427.9|43407.9|43426.9|43406.9|43429.4|43409.4|43426.9|43406.9|3
1654091810000|2022-06-01 13:56:50|43428.4|43408.4|43426.9|43406.9|43429.4|43409.4|43426.9|43406.9|9
1654091820000|2022-06-01 13:57:00|43427.9|43407.9|43430.9|43410.9|43430.9|43410.9|43426.9|43406.9|5
1654091830000|2022-06-01 13:57:10|43431.9|43411.9|43439.4|43419.4|43439.4|43419.4|43430.9|43410.9|15
1654091840000|2022-06-01 13:57:20|43440.4|43420.4|43439.4|43419.4|43440.4|43420.4|43436.9|43416.9|6
1654091850000|2022-06-01 13:57:30|43435.4|43415.4|43431.9|43411.9|43435.4|43415.4|43431.9|43411.9|4
1654091860000|2022-06-01 13:57:40|43430.9|43410.9|43414.4|43394.4|43430.9|43410.9|43412.9|43392.9|9
1654091870000|2022-06-01 13:57:50|43416.9|43396.9|43414.9|43394.9|43416.9|43396.9|43412.4|43392.4|4
1654091880000|2022-06-01 13:58:00|43413.4|43393.4|43415.9|43395.9|43416.9|43396.9|43412.4|43392.4|12
1654091890000|2022-06-01 13:58:10|43413.4|43393.4|43406.9|43386.9|43413.4|43393.4|43401.9|43381.9|15
1654091900000|2022-06-01 13:58:20|43404.4|43384.4|43410.9|43390.9|43410.9|43390.9|43404.4|43384.4|11
1654091910000|2022-06-01 13:58:30|43415.9|43395.9|43415.9|43395.9|43415.9|43395.9|43415.9|43395.9|5
1654091920000|2022-06-01 13:58:40|43416.9|43396.9|43416.9|43396.9|43416.9|43396.9|43416.9|43396.9|9
1654091930000|2022-06-01 13:58:50|43415.9|43395.9|43429.4|43409.4|43431.9|43411.9|43415.9|43395.9|13
1654091940000|2022-06-01 13:59:00|43432.9|43412.9|43431.9|43411.9|43436.9|43416.9|43430.4|43410.4|35
1654091950000|2022-06-01 13:59:10|43432.9|43412.9|43436.9|43416.9|43436.9|43416.9|43432.9|43412.9|3
1654091960000|2022-06-01 13:59:20|43437.9|43417.9|43439.4|43419.4|43439.4|43419.4|43437.9|43417.9|5
1654091970000|2022-06-01 13:59:30|43440.4|43420.4|43439.4|43419.4|43440.4|43420.4|43439.4|43419.4|13
1654091980000|2022-06-01 13:59:40|||||||||3
1654091990000|2022-06-01 13:59:50|||||||||1
1654092000000|2022-06-01 14:00:00|43438.4|43418.4|43426.9|43406.9|43438.4|43418.4|43426.9|43406.9|26
1654092010000|2022-06-01 14:00:10|43428.4|43408.4|43412.9|43392.9|43431.9|43411.9|43412.9|43392.9|15
1654092020000|2022-06-01 14:00:20|43410.4|43390.4|43376.9|43356.9|43410.4|43390.4|43376.9|43356.9|33
1654092030000|2022-06-01 14:00:30|43379|43359|43366.9|43346.9|43381.9|43361.9|43366.9|43346.9|21
1654092040000|2022-06-01 14:00:40|43365.4|43345.4|43365.4|43345.4|43376.9|43356.9|43362.9|43342.9|34
1654092050000|2022-06-01 14:00:50|43364|43344|43361.9|43341.9|43365.4|43345.4|43356.9|43336.9|11
1654092060000|2022-06-01 14:01:00|43362.9|43342.9|43366.5|43346.5|43375.4|43355.4|43361.9|43341.9|37
1654092070000|2022-06-01 14:01:10|43367.9|43347.9|43367.9|43347.9|43371.9|43351.9|43364.4|43344.4|9
1654092080000|2022-06-01 14:01:20|43366.9|43346.9|43381.9|43361.9|43381.9|43361.9|43366.9|43346.9|6
1654092090000|2022-06-01 14:01:30|43382.9|43362.9|43376.9|43356.9|43384.4|43364.4|43376.9|43356.9|13
1654092100000|2022-06-01 14:01:40|43379.4|43359.4|43389|43369|43389|43369|43376.9|43356.9|11
1654092110000|2022-06-01 14:01:50|43390.4|43370.4|43391.9|43371.9|43396.9|43376.9|43389|43369|31
1654092120000|2022-06-01 14:02:00|43397.9|43377.9|43397.9|43377.9|43406.9|43386.9|43396.9|43376.9|20
1654092130000|2022-06-01 14:02:10|43399.4|43379.4|43415.5|43395.5|43416.5|43396.5|43396.9|43376.9|29
1654092140000|2022-06-01 14:02:20|43418|43398|43400.5|43380.5|43418|43398|43398.4|43378.4|23
1654092150000|2022-06-01 14:02:30|43401.5|43381.5|43406.5|43386.5|43406.5|43386.5|43401.5|43381.5|10
1654092160000|2022-06-01 14:02:40|43408|43388|43416.9|43396.9|43416.9|43396.9|43408|43388|8
1654092170000|2022-06-01 14:02:50|43414.4|43394.4|43399.4|43379.4|43414.4|43394.4|43398.4|43378.4|5
1654092180000|2022-06-01 14:03:00|43398.4|43378.4|43381.9|43361.9|43401.9|43381.9|43378|43358|19
1654092190000|2022-06-01 14:03:10|43385.9|43365.9|43371.9|43351.9|43385.9|43365.9|43371.9|43351.9|5
1654092200000|2022-06-01 14:03:20|43369.4|43349.4|43371.9|43351.9|43371.9|43351.9|43369.4|43349.4|11
1654092210000|2022-06-01 14:03:30|43373|43353|43375.5|43355.5|43375.5|43355.5|43371.9|43351.9|7
1654092220000|2022-06-01 14:03:40|43376.9|43356.9|43379.4|43359.4|43379.4|43359.4|43370.5|43350.5|21
1654092230000|2022-06-01 14:03:50|43380.5|43360.5|43385.5|43365.5|43388|43368|43380.5|43360.5|12
1654092240000|2022-06-01 14:04:00|43386.9|43366.9|43389.4|43369.4|43389.4|43369.4|43386.9|43366.9|7
1654092250000|2022-06-01 14:04:10|43391.9|43371.9|43391.9|43371.9|43391.9|43371.9|43386.9|43366.9|7
1654092260000|2022-06-01 14:04:20|43390.9|43370.9|43386.9|43366.9|43391.9|43371.9|43385.5|43365.5|14
1654092270000|2022-06-01 14:04:30|43385.9|43365.9|43376.9|43356.9|43385.9|43365.9|43371.9|43351.9|10
1654092280000|2022-06-01 14:04:40|43375.9|43355.9|43379.4|43359.4|43379.4|43359.4|43371.9|43351.9|5
1654092290000|2022-06-01 14:04:50|43381.9|43361.9|43379.4|43359.4|43381.9|43361.9|43374.4|43354.4|4
1654092300000|2022-06-01 14:05:00|43381.9|43361.9|43374.4|43354.4|43381.9|43361.9|43374.4|43354.4|12
1654092310000|2022-06-01 14:05:10|43376.9|43356.9|43371.9|43351.9|43376.9|43356.9|43371.9|43351.9|13
1654092320000|2022-06-01 14:05:20|43369.4|43349.4|43356.9|43336.9|43369.4|43349.4|43356.9|43336.9|12
1654092330000|2022-06-01 14:05:30|43358|43338|43349.4|43329.4|43359.4|43339.4|43349.4|43329.4|16
1654092340000|2022-06-01 14:05:40|43346.9|43326.9|43338.4|43318.4|43346.9|43326.9|43330.9|43310.9|37
1654092350000|2022-06-01 14:05:50|43336.9|43316.9|43334.4|43314.4|43341.9|43321.9|43334.4|43314.4|8
1654092360000|2022-06-01 14:06:00|43333.4|43313.4|43310.9|43290.9|43333.4|43313.4|43310.9|43290.9|24
1654092370000|2022-06-01 14:06:10|43309.9|43289.9|43304.4|43284.4|43311.9|43291.9|43304.4|43284.4|32
1654092380000|2022-06-01 14:06:20|43303|43283|43318|43298|43318|43298|43301.9|43281.9|22
1654092390000|2022-06-01 14:06:30|43319.4|43299.4|43326.9|43306.9|43328.4|43308.4|43318|43298|6
1654092400000|2022-06-01 14:06:40|43329.4|43309.4|43334.4|43314.4|43334.4|43314.4|43329.4|43309.4|48
1654092410000|2022-06-01 14:06:50|43336.9|43316.9|43331.9|43311.9|43336.9|43316.9|43331.9|43311.9|6
1654092420000|2022-06-01 14:07:00|43326.9|43306.9|43320.5|43300.5|43326.9|43306.9|43316.9|43296.9|8
1654092430000|2022-06-01 14:07:10|43321.9|43301.9|43320.5|43300.5|43321.9|43301.9|43319.4|43299.4|4
1654092440000|2022-06-01 14:07:20|43321.9|43301.9|43321.9|43301.9|43326.9|43306.9|43320.5|43300.5|13
1654092450000|2022-06-01 14:07:30|43320.5|43300.5|43319.4|43299.4|43321.9|43301.9|43315.5|43295.5|10
1654092460000|2022-06-01 14:07:40|43320.9|43300.9|43303.4|43283.4|43320.9|43300.9|43303.4|43283.4|24
1654092470000|2022-06-01 14:07:50|43301.9|43281.9|43304.4|43284.4|43304.4|43284.4|43294.4|43274.4|13
1654092480000|2022-06-01 14:08:00|43301.9|43281.9|43295.9|43275.9|43301.9|43281.9|43294.4|43274.4|9
1654092490000|2022-06-01 14:08:10|43294.9|43274.9|43301.9|43281.9|43301.9|43281.9|43294.9|43274.9|12
1654092500000|2022-06-01 14:08:20|43304.4|43284.4|43304.4|43284.4|43306.9|43286.9|43301.9|43281.9|19
1654092510000|2022-06-01 14:08:30|43300.9|43280.9|43290.9|43270.9|43300.9|43280.9|43289.9|43269.9|8
1654092520000|2022-06-01 14:08:40|43291.9|43271.9|43270.9|43250.9|43294.4|43274.4|43268.9|43248.9|36
1654092530000|2022-06-01 14:08:50|43272.4|43252.4|43276.9|43256.9|43276.9|43256.9|43269.9|43249.9|6
1654092540000|2022-06-01 14:09:00|43278|43258|43279.4|43259.4|43281.9|43261.9|43278|43258|9
1654092550000|2022-06-01 14:09:10|43278.4|43258.4|43275.9|43255.9|43279.4|43259.4|43275.9|43255.9|13
1654092560000|2022-06-01 14:09:20|43276.9|43256.9|43278.4|43258.4|43279.4|43259.4|43275.9|43255.9|7
1654092570000|2022-06-01 14:09:30|43279.4|43259.4|43299.4|43279.4|43300.5|43280.5|43279.4|43259.4|23
1654092580000|2022-06-01 14:09:40|43300.5|43280.5|43300.5|43280.5|43303|43283|43300.5|43280.5|22
1654092590000|2022-06-01 14:09:50|43301.9|43281.9|43293.4|43273.4|43305.5|43285.5|43292.4|43272.4|13
1654092600000|2022-06-01 14:10:00|43289.4|43269.4|43278|43258|43289.4|43269.4|43273.4|43253.4|17
1654092610000|2022-06-01 14:10:10|43279.4|43259.4|43285.3|43265.3|43289.4|43269.4|43279.4|43259.4|17
1654092620000|2022-06-01 14:10:20|43286.4|43266.4|43283|43263|43289.4|43269.4|43283|43263|17
1654092630000|2022-06-01 14:10:30|43284.4|43264.4|43279.4|43259.4|43284.4|43264.4|43279.4|43259.4|37
1654092640000|2022-06-01 14:10:40|43281.9|43261.9|43270.5|43250.5|43281.9|43261.9|43266.9|43246.9|54
1654092650000|2022-06-01 14:10:50|43269.4|43249.4|43258.4|43238.4|43269.4|43249.4|43256.9|43236.9|14
1654092660000|2022-06-01 14:11:00|43259.4|43239.4|43264.9|43244.9|43264.9|43244.9|43258.4|43238.4|14
1654092670000|2022-06-01 14:11:10|43268.4|43248.4|43269.4|43249.4|43269.4|43249.4|43268.4|43248.4|21
1654092680000|2022-06-01 14:11:20|43268.4|43248.4|43271.9|43251.9|43271.9|43251.9|43264.4|43244.4|6
1654092690000|2022-06-01 14:11:30|43270.5|43250.5|43269.4|43249.4|43270.5|43250.5|43269.4|43249.4|71
1654092700000|2022-06-01 14:11:40|43266.9|43246.9|43271.4|43251.4|43272.4|43252.4|43266.9|43246.9|215
1654092710000|2022-06-01 14:11:50|43273.4|43253.4|43271.4|43251.4|43273.4|43253.4|43271.4|43251.4|8
1654092720000|2022-06-01 14:12:00|43268.9|43248.9|43270.9|43250.9|43271.4|43251.4|43264.9|43244.9|24
1654092730000|2022-06-01 14:12:10|43269.9|43249.9|43279.9|43259.9|43279.9|43259.9|43267.4|43247.4|13
1654092740000|2022-06-01 14:12:20|43277.4|43257.4|43273.9|43253.9|43279.9|43259.9|43273.9|43253.9|6
1654092750000|2022-06-01 14:12:30|43272.4|43252.4|43269.9|43249.9|43272.4|43252.4|43268.9|43248.9|3
1654092760000|2022-06-01 14:12:40|43268.9|43248.9|43263.9|43243.9|43268.9|43248.9|43263.9|43243.9|8
1654092770000|2022-06-01 14:12:50|43266.4|43246.4|43273.9|43253.9|43273.9|43253.9|43264.9|43244.9|69
1654092780000|2022-06-01 14:13:00|43272.8|43252.8|43270.3|43250.3|43272.8|43252.8|43270.3|43250.3|11
1654092790000|2022-06-01 14:13:10|43269.3|43249.3|43265.3|43245.3|43269.3|43249.3|43262.8|43242.8|12
1654092800000|2022-06-01 14:13:20|43266.4|43246.4|43264.8|43244.8|43279.3|43259.3|43264.8|43244.8|82
1654092810000|2022-06-01 14:13:30|43263.8|43243.8|43248.3|43228.3|43264.8|43244.8|43238.3|43218.3|28
1654092820000|2022-06-01 14:13:40|43249.8|43229.8|43258.3|43238.3|43259.3|43239.3|43248.3|43228.3|6
1654092830000|2022-06-01 14:13:50|43260.8|43240.8|43266.8|43246.8|43266.8|43246.8|43258.3|43238.3|11
1654092840000|2022-06-01 14:14:00|43265.8|43245.8|43270.8|43250.8|43270.8|43250.8|43263.3|43243.3|16
1654092850000|2022-06-01 14:14:10|43271.8|43251.8|43284.3|43264.3|43286.8|43266.8|43271.8|43251.8|159
1654092860000|2022-06-01 14:14:20|43283.3|43263.3|43290.3|43270.3|43290.3|43270.3|43278.9|43258.9|12
1654092870000|2022-06-01 14:14:30|43291.4|43271.4|43295.3|43275.3|43295.3|43275.3|43290.3|43270.3|19
1654092880000|2022-06-01 14:14:40|43297.8|43277.8|43295.3|43275.3|43297.8|43277.8|43295.3|43275.3|34
1654092890000|2022-06-01 14:14:50|43292.8|43272.8|43295.3|43275.3|43295.3|43275.3|43290.3|43270.3|11
1654092900000|2022-06-01 14:15:00|43293.3|43273.3|43285.8|43265.8|43295.8|43275.8|43284.8|43264.8|34
1654092910000|2022-06-01 14:15:10|43286.8|43266.8|43285.8|43265.8|43286.8|43266.8|43283.3|43263.3|14
1654092920000|2022-06-01 14:15:20|43283.3|43263.3|43275.3|43255.3|43283.3|43263.3|43275.3|43255.3|27
1654092930000|2022-06-01 14:15:30|43276.8|43256.8|43292.8|43272.8|43294.3|43274.3|43276.8|43256.8|19
1654092940000|2022-06-01 14:15:40|43291.8|43271.8|43289.3|43269.3|43291.8|43271.8|43289.3|43269.3|11
1654092950000|2022-06-01 14:15:50|43290.3|43270.3|43281.8|43261.8|43290.3|43270.3|43281.8|43261.8|14
1654092960000|2022-06-01 14:16:00|43283.3|43263.3|43271.3|43251.3|43283.3|43263.3|43267.7|43247.7|25
1654092970000|2022-06-01 14:16:10|43270.2|43250.2|43276.8|43256.8|43277.8|43257.8|43270.2|43250.2|10
1654092980000|2022-06-01 14:16:20|43275.8|43255.8|43270.8|43250.8|43277.3|43257.3|43270.8|43250.8|10
1654092990000|2022-06-01 14:16:30|43269.3|43249.3|43271.8|43251.8|43271.8|43251.8|43269.3|43249.3|4
1654093000000|2022-06-01 14:16:40|43272.8|43252.8|43264.8|43244.8|43274.8|43254.8|43264.8|43244.8|137
1654093010000|2022-06-01 14:16:50|43263.3|43243.3|43264.8|43244.8|43266.8|43246.8|43263.3|43243.3|21
1654093020000|2022-06-01 14:17:00|43263.8|43243.8|43266.8|43246.8|43266.8|43246.8|43257.3|43237.3|17
1654093030000|2022-06-01 14:17:10|43265.8|43245.8|43264.3|43244.3|43266.8|43246.8|43264.3|43244.3|44
1654093040000|2022-06-01 14:17:20|43265.3|43245.3|43282.8|43262.8|43282.8|43262.8|43265.3|43245.3|28
1654093050000|2022-06-01 14:17:30|43283.9|43263.9|43287.8|43267.8|43290.3|43270.3|43283.9|43263.9|12
1654093060000|2022-06-01 14:17:40|43286.4|43266.4|43294.3|43274.3|43294.3|43274.3|43286.4|43266.4|15
1654093070000|2022-06-01 14:17:50|43292.8|43272.8|43294.3|43274.3|43295.3|43275.3|43292.8|43272.8|17
1654093080000|2022-06-01 14:18:00|43295.3|43275.3|43290.8|43270.8|43297.8|43277.8|43290.8|43270.8|22
1654093090000|2022-06-01 14:18:10|43291.8|43271.8|43271.8|43251.8|43291.8|43271.8|43270.8|43250.8|25
1654093100000|2022-06-01 14:18:20|43273.3|43253.3|43286.4|43266.4|43286.4|43266.4|43271.8|43251.8|12
1654093110000|2022-06-01 14:18:30|43285.3|43265.3|43290.3|43270.3|43295.3|43275.3|43283.9|43263.9|6
1654093120000|2022-06-01 14:18:40|43289.3|43269.3|43282.8|43262.8|43289.3|43269.3|43282.8|43262.8|8
1654093130000|2022-06-01 14:18:50|43281.8|43261.8|43288.9|43268.9|43288.9|43268.9|43281.8|43261.8|11
1654093140000|2022-06-01 14:19:00|43287.8|43267.8|43287.8|43267.8|43290.3|43270.3|43285.3|43265.3|11
1654093150000|2022-06-01 14:19:10|43286.8|43266.8|43285.3|43265.3|43290.3|43270.3|43285.3|43265.3|8
1654093160000|2022-06-01 14:19:20|43284.3|43264.3|43276.8|43256.8|43284.3|43264.3|43276.8|43256.8|11
1654093170000|2022-06-01 14:19:30|43274.3|43254.3|43270.3|43250.3|43274.3|43254.3|43267.8|43247.8|12
1654093180000|2022-06-01 14:19:40|43268.9|43248.9|43275.3|43255.3|43275.3|43255.3|43267.8|43247.8|8
1654093190000|2022-06-01 14:19:50|43276.4|43256.4|43275.3|43255.3|43276.4|43256.4|43275.3|43255.3|3
1654093200000|2022-06-01 14:20:00|43280.3|43260.3|43276.8|43256.8|43282.8|43262.8|43276.8|43256.8|21
1654093210000|2022-06-01 14:20:10|43278.3|43258.3|43279.3|43259.3|43279.3|43259.3|43276.8|43256.8|2
1654093220000|2022-06-01 14:20:20|43278.3|43258.3|43275.3|43255.3|43279.3|43259.3|43272.8|43252.8|15
1654093230000|2022-06-01 14:20:30|43277.8|43257.8|43274.3|43254.3|43277.8|43257.8|43274.3|43254.3|16
1654093240000|2022-06-01 14:20:40|43273.3|43253.3|43261.8|43241.8|43273.3|43253.3|43261.8|43241.8|13
1654093250000|2022-06-01 14:20:50|43262.8|43242.8|43262.8|43242.8|43262.8|43242.8|43259.3|43239.3|16
1654093260000|2022-06-01 14:21:00|43264.3|43244.3|43259.3|43239.3|43265.3|43245.3|43259.3|43239.3|10
1654093270000|2022-06-01 14:21:10|43260.3|43240.3|43265.3|43245.3|43265.3|43245.3|43259.3|43239.3|7
1654093280000|2022-06-01 14:21:20|43267.8|43247.8|43267.9|43247.9|43268.9|43248.9|43267.8|43247.8|16
1654093290000|2022-06-01 14:21:30|43266.4|43246.4|43259.3|43239.3|43267.9|43247.9|43258.3|43238.3|24
1654093300000|2022-06-01 14:21:40|43258.3|43238.3|43255.4|43235.4|43258.3|43238.3|43255.4|43235.4|9
1654093310000|2022-06-01 14:21:50|43252.9|43232.9|43234.3|43214.3|43252.9|43232.9|43234.3|43214.3|38
1654093320000|2022-06-01 14:22:00|43231.8|43211.8|43252.9|43232.9|43252.9|43232.9|43231.8|43211.8|16
1654093330000|2022-06-01 14:22:10|43250.8|43230.8|43252.3|43232.3|43253.3|43233.3|43250.8|43230.8|8
1654093340000|2022-06-01 14:22:20|43251.3|43231.3|43233.3|43213.3|43251.3|43231.3|43230.8|43210.8|13
1654093350000|2022-06-01 14:22:30|43232.3|43212.3|43229.8|43209.8|43233.3|43213.3|43229.8|43209.8|2
1654093360000|2022-06-01 14:22:40|43231.8|43211.8|43238.3|43218.3|43239.8|43219.8|43231.8|43211.8|18
1654093370000|2022-06-01 14:22:50|43237.3|43217.3|43240.8|43220.8|43240.8|43220.8|43237.3|43217.3|12
1654093380000|2022-06-01 14:23:00|43238.3|43218.3|43243.3|43223.3|43243.3|43223.3|43237.3|43217.3|21
1654093390000|2022-06-01 14:23:10|43246.8|43226.8|43248.3|43228.3|43248.3|43228.3|43246.8|43226.8|13
1654093400000|2022-06-01 14:23:20|43251.8|43231.8|43250.8|43230.8|43251.8|43231.8|43248.3|43228.3|17
1654093410000|2022-06-01 14:23:30|43249.3|43229.3|43248.3|43228.3|43250.8|43230.8|43248.3|43228.3|6
1654093420000|2022-06-01 14:23:40|43247.3|43227.3|43250.8|43230.8|43250.8|43230.8|43247.3|43227.3|10
1654093430000|2022-06-01 14:23:50|43248.8|43228.8|43241.3|43221.3|43248.8|43228.8|43238.8|43218.8|22
1654093440000|2022-06-01 14:24:00|43246.3|43226.3|43238.3|43218.3|43247.3|43227.3|43238.3|43218.3|34
1654093450000|2022-06-01 14:24:10|43237.3|43217.3|43225.8|43205.8|43237.3|43217.3|43225.8|43205.8|25
1654093460000|2022-06-01 14:24:20|43223.3|43203.3|43223.3|43203.3|43224.3|43204.3|43223.3|43203.3|13
1654093470000|2022-06-01 14:24:30|43224.3|43204.3|43223.3|43203.3|43224.3|43204.3|43223.3|43203.3|6
1654093480000|2022-06-01 14:24:40|||||||||3
1654093490000|2022-06-01 14:24:50|43222.3|43202.3|43222.3|43202.3|43222.3|43202.3|43222.3|43202.3|1
1654093500000|2022-06-01 14:25:00|43223.3|43203.3|43218.3|43198.3|43225.8|43205.8|43218.3|43198.3|14
1654093510000|2022-06-01 14:25:10|43215.8|43195.8|43213.3|43193.3|43215.8|43195.8|43208.3|43188.3|37
1654093520000|2022-06-01 14:25:20|43214.3|43194.3|43240.8|43220.8|43240.8|43220.8|43214.3|43194.3|27
1654093530000|2022-06-01 14:25:30|43241.8|43221.8|43240.8|43220.8|43244.3|43224.3|43240.8|43220.8|6
1654093540000|2022-06-01 14:25:40|43238.3|43218.3|43230.8|43210.8|43238.3|43218.3|43230.8|43210.8|13
1654093550000|2022-06-01 14:25:50|43228.3|43208.3|43212.3|43192.3|43228.3|43208.3|43212.3|43192.3|14
1654093560000|2022-06-01 14:26:00|43211.3|43191.3|43210.8|43190.8|43212.3|43192.3|43206.3|43186.3|17
1654093570000|2022-06-01 14:26:10|43209.8|43189.8|43213.3|43193.3|43213.3|43193.3|43209.8|43189.8|8
1654093580000|2022-06-01 14:26:20|43210.8|43190.8|43211.3|43191.3|43213.3|43193.3|43209.8|43189.8|19
1654093590000|2022-06-01 14:26:30|43212.3|43192.3|43212.3|43192.3|43212.3|43192.3|43212.3|43192.3|24
1654093600000|2022-06-01 14:26:40|43209.8|43189.8|43209.8|43189.8|43212.3|43192.3|43209.8|43189.8|9
1654093610000|2022-06-01 14:26:50|43210.8|43190.8|43208.8|43188.8|43212.3|43192.3|43208.8|43188.8|4
1654093620000|2022-06-01 14:27:00|43207.3|43187.3|43190.8|43170.8|43207.3|43187.3|43183.8|43163.8|73
1654093630000|2022-06-01 14:27:10|43189.8|43169.8|43194.8|43174.8|43194.8|43174.8|43185.8|43165.8|23
1654093640000|2022-06-01 14:27:20|43195.8|43175.8|43203.3|43183.3|43203.3|43183.3|43193.3|43173.3|17
1654093650000|2022-06-01 14:27:30|43204.3|43184.3|43203.3|43183.3|43205.8|43185.8|43203.3|43183.3|9
1654093660000|2022-06-01 14:27:40|43204.3|43184.3|43222.3|43202.3|43222.3|43202.3|43204.3|43184.3|11
1654093670000|2022-06-01 14:27:50|43219.8|43199.8|43205.8|43185.8|43219.8|43199.8|43205.8|43185.8|11
1654093680000|2022-06-01 14:28:00|43204.8|43184.8|43192.3|43172.3|43204.8|43184.8|43191.3|43171.3|18
1654093690000|2022-06-01 14:28:10|43193.3|43173.3|43187.3|43167.3|43193.3|43173.3|43187.3|43167.3|7
1654093700000|2022-06-01 14:28:20|43184.8|43164.8|43184.8|43164.8|43184.8|43164.8|43184.8|43164.8|15
1654093710000|2022-06-01 14:28:30|43183.3|43163.3|43187.3|43167.3|43187.3|43167.3|43183.3|43163.3|8
1654093720000|2022-06-01 14:28:40|43188.3|43168.3|43190.8|43170.8|43190.8|43170.8|43187.3|43167.3|10
1654093730000|2022-06-01 14:28:50|43189.8|43169.8|43188.3|43168.3|43189.8|43169.8|43188.3|43168.3|7
1654093740000|2022-06-01 14:29:00|43185.8|43165.8|43187.3|43167.3|43188.3|43168.3|43185.8|43165.8|7
1654093750000|2022-06-01 14:29:10|43184.8|43164.8|43184.8|43164.8|43187.3|43167.3|43184.8|43164.8|12
1654093760000|2022-06-01 14:29:20|43186.8|43166.8|43168.3|43148.3|43188.3|43168.3|43168.3|43148.3|31
1654093770000|2022-06-01 14:29:30|43166.3|43146.3|43168.3|43148.3|43168.3|43148.3|43163.3|43143.3|26
1654093780000|2022-06-01 14:29:40|43166.8|43146.8|43165.8|43145.8|43168.3|43148.3|43164.8|43144.8|27
1654093790000|2022-06-01 14:29:50|43166.8|43146.8|43172.9|43152.9|43172.9|43152.9|43166.8|43146.8|8
1654093800000|2022-06-01 14:30:00|43171.8|43151.8|43175.8|43155.8|43175.8|43155.8|43170.8|43150.8|31
1654093810000|2022-06-01 14:30:10|43176.8|43156.8|43191.8|43171.8|43194.3|43174.3|43176.8|43156.8|17
1654093820000|2022-06-01 14:30:20|43192.9|43172.9|43200.8|43180.8|43200.8|43180.8|43192.9|43172.9|14
1654093830000|2022-06-01 14:30:30|43201.8|43181.8|43206.8|43186.8|43209.3|43189.3|43201.8|43181.8|16
1654093840000|2022-06-01 14:30:40|43208.3|43188.3|43203.3|43183.3|43208.3|43188.3|43200.8|43180.8|9
1654093850000|2022-06-01 14:30:50|43202.3|43182.3|43205.8|43185.8|43205.8|43185.8|43200.8|43180.8|19
1654093860000|2022-06-01 14:31:00|43204.8|43184.8|43193.3|43173.3|43204.8|43184.8|43193.3|43173.3|29
1654093870000|2022-06-01 14:31:10|43192.3|43172.3|43192.3|43172.3|43193.3|43173.3|43189.8|43169.8|4
1654093880000|2022-06-01 14:31:20|43191.3|43171.3|43178.3|43158.3|43191.3|43171.3|43178.3|43158.3|20
1654093890000|2022-06-01 14:31:30|43175.8|43155.8|43173.3|43153.3|43176.3|43156.3|43170.8|43150.8|20
1654093900000|2022-06-01 14:31:40|43174.8|43154.8|43177.3|43157.3|43178.3|43158.3|43174.8|43154.8|18
1654093910000|2022-06-01 14:31:50|43174.8|43154.8|43177.3|43157.3|43178.3|43158.3|43174.8|43154.8|11
1654093920000|2022-06-01 14:32:00|43176.3|43156.3|43169.3|43149.3|43176.3|43156.3|43167.9|43147.9|15
1654093930000|2022-06-01 14:32:10|43168.3|43148.3|43157.3|43137.3|43169.3|43149.3|43157.3|43137.3|21
1654093940000|2022-06-01 14:32:20|43154.8|43134.8|43156.8|43136.8|43158.3|43138.3|43154.8|43134.8|18
1654093950000|2022-06-01 14:32:30|43159.3|43139.3|43143.8|43123.8|43159.3|43139.3|43141.3|43121.3|27
1654093960000|2022-06-01 14:32:40|43141.3|43121.3|43138.8|43118.8|43143.8|43123.8|43138.8|43118.8|15
1654093970000|2022-06-01 14:32:50|43139.8|43119.8|43135.8|43115.8|43139.8|43119.8|43133.3|43113.3|45
1654093980000|2022-06-01 14:33:00|43133.3|43113.3|43130.8|43110.8|43133.3|43113.3|43121.3|43101.3|41
1654093990000|2022-06-01 14:33:10|43132.3|43112.3|43133.3|43113.3|43140.8|43120.8|43125.8|43105.8|21
1654094000000|2022-06-01 14:33:20|43137.3|43117.3|43135.8|43115.8|43137.3|43117.3|43135.8|43115.8|12
1654094010000|2022-06-01 14:33:30|43134.8|43114.8|43139.8|43119.8|43140.8|43120.8|43133.3|43113.3|13
1654094020000|2022-06-01 14:33:40|43138.3|43118.3|43140.8|43120.8|43140.8|43120.8|43138.3|43118.3|7
1654094030000|2022-06-01 14:33:50|43143.3|43123.3|43166.8|43146.8|43166.8|43146.8|43143.3|43123.3|9
1654094040000|2022-06-01 14:34:00|43168.3|43148.3|43183.3|43163.3|43183.3|43163.3|43168.3|43148.3|16
1654094050000|2022-06-01 14:34:10|43184.3|43164.3|43171.3|43151.3|43184.3|43164.3|43171.3|43151.3|8
1654094060000|2022-06-01 14:34:20|43168.8|43148.8|43168.3|43148.3|43168.8|43148.8|43167.3|43147.3|8
1654094070000|2022-06-01 14:34:30|43167.3|43147.3|43156.3|43136.3|43167.3|43147.3|43156.3|43136.3|16
1654094080000|2022-06-01 14:34:40|43155.2|43135.2|43158.8|43138.8|43161.3|43141.3|43155.2|43135.2|11
1654094090000|2022-06-01 14:34:50|43157.7|43137.7|43162.3|43142.3|43162.3|43142.3|43156.3|43136.3|5
1654094100000|2022-06-01 14:35:00|43160.2|43140.2|43151.3|43131.3|43163.8|43143.8|43151.3|43131.3|31
1654094110000|2022-06-01 14:35:10|43153.8|43133.8|43161.8|43141.8|43161.8|43141.8|43151.3|43131.3|81
1654094120000|2022-06-01 14:35:20|43163.3|43143.3|43165.8|43145.8|43165.8|43145.8|43163.3|43143.3|4
1654094130000|2022-06-01 14:35:30|43163.3|43143.3|43179.3|43159.3|43180.4|43160.4|43163.3|43143.3|6
1654094140000|2022-06-01 14:35:40|43176.8|43156.8|43172.3|43152.3|43178.3|43158.3|43172.3|43152.3|9
1654094150000|2022-06-01 14:35:50|43170.8|43150.8|43174.3|43154.3|43174.3|43154.3|43165.8|43145.8|14
1654094160000|2022-06-01 14:36:00|43175.8|43155.8|43172.3|43152.3|43175.8|43155.8|43170.8|43150.8|7
1654094170000|2022-06-01 14:36:10|43173.3|43153.3|43173.3|43153.3|43177.3|43157.3|43173.3|43153.3|10
1654094180000|2022-06-01 14:36:20|43174.8|43154.8|43175.8|43155.8|43175.8|43155.8|43172.3|43152.3|5
1654094190000|2022-06-01 14:36:30|43174.8|43154.8|43173.3|43153.3|43175.8|43155.8|43173.3|43153.3|7
1654094200000|2022-06-01 14:36:40|43172.3|43152.3|43171.3|43151.3|43172.3|43152.3|43171.3|43151.3|32
1654094210000|2022-06-01 14:36:50|43168.8|43148.8|43167.8|43147.8|43168.8|43148.8|43166.7|43146.7|18
1654094220000|2022-06-01 14:37:00|43165.3|43145.3|43151.3|43131.3|43165.3|43145.3|43151.3|43131.3|20
1654094230000|2022-06-01 14:37:10|43149.8|43129.8|43153.8|43133.8|43153.8|43133.8|43149.8|43129.8|12
1654094240000|2022-06-01 14:37:20|43154.8|43134.8|43183.8|43163.8|43188.8|43168.8|43154.8|43134.8|28
1654094250000|2022-06-01 14:37:30|43184.8|43164.8|43190.3|43170.3|43190.3|43170.3|43184.8|43164.8|6
1654094260000|2022-06-01 14:37:40|43191.3|43171.3|43193.8|43173.8|43195.3|43175.3|43191.3|43171.3|3
1654094270000|2022-06-01 14:37:50|43195.3|43175.3|43193.8|43173.8|43195.3|43175.3|43193.8|43173.8|57
1654094280000|2022-06-01 14:38:00|43196.3|43176.3|43204.8|43184.8|43209.3|43189.3|43191.3|43171.3|49
1654094290000|2022-06-01 14:38:10|43202.3|43182.3|43207.3|43187.3|43207.3|43187.3|43202.3|43182.3|10
1654094300000|2022-06-01 14:38:20|43206.8|43186.8|43205.8|43185.8|43207.3|43187.3|43203.3|43183.3|10
1654094310000|2022-06-01 14:38:30|43207.3|43187.3|43215.8|43195.8|43215.8|43195.8|43207.3|43187.3|52
1654094320000|2022-06-01 14:38:40|43216.8|43196.8|43226.3|43206.3|43227.3|43207.3|43215.8|43195.8|10
1654094330000|2022-06-01 14:38:50|43224.8|43204.8|43218.8|43198.8|43226.3|43206.3|43218.8|43198.8|12
1654094340000|2022-06-01 14:39:00|43216.3|43196.3|43212.8|43192.8|43216.3|43196.3|43211.3|43191.3|6
1654094350000|2022-06-01 14:39:10|43212.3|43192.3|43213.8|43193.8|43213.8|43193.8|43208.8|43188.8|10
1654094360000|2022-06-01 14:39:20|43211.3|43191.3|43231.3|43211.3|43231.3|43211.3|43211.3|43191.3|17
1654094370000|2022-06-01 14:39:30|43234.8|43214.8|43231.3|43211.3|43237.3|43217.3|43231.3|43211.3|9
1654094380000|2022-06-01 14:39:40|43232.3|43212.3|43231.3|43211.3|43233.8|43213.8|43230.3|43210.3|10
1654094390000|2022-06-01 14:39:50|43232.3|43212.3|43233.8|43213.8|43233.8|43213.8|43231.3|43211.3|4
1654094400000|2022-06-01 14:40:00|43231.3|43211.3|43231.3|43211.3|43231.3|43211.3|43223.8|43203.8|40
1654094410000|2022-06-01 14:40:10|43233.8|43213.8|43261.3|43241.3|43261.3|43241.3|43232.3|43212.3|64
1654094420000|2022-06-01 14:40:20|43263.8|43243.8|43263.8|43243.8|43266.3|43246.3|43258.8|43238.8|22
1654094430000|2022-06-01 14:40:30|43262.8|43242.8|43251.3|43231.3|43262.8|43242.8|43251.3|43231.3|16
1654094440000|2022-06-01 14:40:40|43248.8|43228.8|43240.3|43220.3|43250.3|43230.3|43233.8|43213.8|14
1654094450000|2022-06-01 14:40:50|43238.8|43218.8|43243.8|43223.8|43243.8|43223.8|43238.8|43218.8|5
1654094460000|2022-06-01 14:41:00|43241.3|43221.3|43251.3|43231.3|43251.3|43231.3|43240.3|43220.3|15
1654094470000|2022-06-01 14:41:10|43252.3|43232.3|43248.8|43228.8|43255.3|43235.3|43248.8|43228.8|13
1654094480000|2022-06-01 14:41:20|43246.3|43226.3|43250.3|43230.3|43250.3|43230.3|43246.3|43226.3|9
1654094490000|2022-06-01 14:41:30|43251.3|43231.3|43247.8|43227.8|43251.3|43231.3|43247.8|43227.8|4
1654094500000|2022-06-01 14:41:40|43246.3|43226.3|43246.3|43226.3|43248.8|43228.8|43246.3|43226.3|6
1654094510000|2022-06-01 14:41:50|43243.8|43223.8|43241.3|43221.3|43248.8|43228.8|43238.8|43218.8|8
1654094520000|2022-06-01 14:42:00|43240.3|43220.3|43241.3|43221.3|43243.8|43223.8|43238.8|43218.8|8
1654094530000|2022-06-01 14:42:10|43242.8|43222.8|43226.3|43206.3|43242.8|43222.8|43226.3|43206.3|7
1654094540000|2022-06-01 14:42:20|43223.8|43203.8|43222.8|43202.8|43223.8|43203.8|43222.8|43202.8|5
1654094550000|2022-06-01 14:42:30|43223.8|43203.8|43220.3|43200.3|43223.8|43203.8|43218.8|43198.8|22
1654094560000|2022-06-01 14:42:40|43218.8|43198.8|43231.3|43211.3|43231.3|43211.3|43218.8|43198.8|13
1654094570000|2022-06-01 14:42:50|43232.8|43212.8|43233.8|43213.8|43236.3|43216.3|43232.8|43212.8|6
1654094580000|2022-06-01 14:43:00|43232.8|43212.8|43226.3|43206.3|43233.8|43213.8|43226.3|43206.3|15
1654094590000|2022-06-01 14:43:10|43222.3|43202.3|43209.8|43189.8|43222.3|43202.3|43202.3|43182.3|27
1654094600000|2022-06-01 14:43:20|43211.3|43191.3|43210.3|43190.3|43213.8|43193.8|43207.8|43187.8|3
1654094610000|2022-06-01 14:43:30|43211.3|43191.3|43221.3|43201.3|43221.3|43201.3|43208.8|43188.8|7
1654094620000|2022-06-01 14:43:40|43224.8|43204.8|43228.8|43208.8|43236.3|43216.3|43224.8|43204.8|10
1654094630000|2022-06-01 14:43:50|43230.3|43210.3|43228.8|43208.8|43230.3|43210.3|43228.8|43208.8|8
1654094640000|2022-06-01 14:44:00|43232.8|43212.8|43221.3|43201.3|43233.8|43213.8|43221.3|43201.3|2
1654094650000|2022-06-01 14:44:10|43218.8|43198.8|43220.8|43200.8|43222.3|43202.3|43218.8|43198.8|43
1654094660000|2022-06-01 14:44:20|43222.3|43202.3|43222.3|43202.3|43223.8|43203.8|43222.3|43202.3|10
1654094670000|2022-06-01 14:44:30|43227.3|43207.3|43233.3|43213.3|43233.3|43213.3|43227.3|43207.3|10
1654094680000|2022-06-01 14:44:40|43237.3|43217.3|43240.8|43220.8|43240.8|43220.8|43234.8|43214.8|7
1654094690000|2022-06-01 14:44:50|43241.8|43221.8|43250.8|43230.8|43250.8|43230.8|43241.8|43221.8|6
1654094700000|2022-06-01 14:45:00|43249.8|43229.8|43234.8|43214.8|43249.8|43229.8|43234.8|43214.8|18
1654094710000|2022-06-01 14:45:10|43233.3|43213.3|43228.3|43208.3|43233.3|43213.3|43223.3|43203.3|19
1654094720000|2022-06-01 14:45:20|43230.8|43210.8|43230.8|43210.8|43230.8|43210.8|43230.8|43210.8|5
1654094730000|2022-06-01 14:45:30|43229.8|43209.8|43230.8|43210.8|43230.8|43210.8|43228.3|43208.3|4
1654094740000|2022-06-01 14:45:40|43229.8|43209.8|43225.8|43205.8|43230.8|43210.8|43225.8|43205.8|8
1654094750000|2022-06-01 14:45:50|43223.3|43203.3|43213.3|43193.3|43223.3|43203.3|43213.3|43193.3|5
1654094760000|2022-06-01 14:46:00|43214.3|43194.3|43208.3|43188.3|43215.8|43195.8|43205.8|43185.8|5
1654094770000|2022-06-01 14:46:10|43207.3|43187.3|43210.8|43190.8|43210.8|43190.8|43205.8|43185.8|6
1654094780000|2022-06-01 14:46:20|43209.3|43189.3|43215.8|43195.8|43218.3|43198.3|43209.3|43189.3|7
1654094790000|2022-06-01 14:46:30|43216.8|43196.8|43223.3|43203.3|43223.3|43203.3|43216.8|43196.8|6
1654094800000|2022-06-01 14:46:40|43225.8|43205.8|43228.3|43208.3|43228.3|43208.3|43225.8|43205.8|4
1654094810000|2022-06-01 14:46:50|43230.8|43210.8|43220.8|43200.8|43230.8|43210.8|43218.3|43198.3|9
1654094820000|2022-06-01 14:47:00|43219.3|43199.3|43218.3|43198.3|43220.8|43200.8|43218.3|43198.3|3
1654094830000|2022-06-01 14:47:10|43219.3|43199.3|43223.3|43203.3|43223.3|43203.3|43219.3|43199.3|9
1654094840000|2022-06-01 14:47:20|43222.3|43202.3|43215.8|43195.8|43222.3|43202.3|43215.8|43195.8|11
1654094850000|2022-06-01 14:47:30|43218.3|43198.3|43223.3|43203.3|43223.3|43203.3|43218.3|43198.3|15
1654094860000|2022-06-01 14:47:40|43225.8|43205.8|43228.8|43208.8|43228.8|43208.8|43225.8|43205.8|4
1654094870000|2022-06-01 14:47:50|43227.3|43207.3|43228.8|43208.8|43228.8|43208.8|43227.3|43207.3|1
1654094880000|2022-06-01 14:48:00|43229.8|43209.8|43235.8|43215.8|43235.8|43215.8|43229.8|43209.8|14
1654094890000|2022-06-01 14:48:10|43236.8|43216.8|43238.3|43218.3|43238.3|43218.3|43235.8|43215.8|7
1654094900000|2022-06-01 14:48:20|43237.3|43217.3|43238.3|43218.3|43238.3|43218.3|43234.8|43214.8|12
1654094910000|2022-06-01 14:48:30|43240.8|43220.8|43245.8|43225.8|43245.8|43225.8|43240.8|43220.8|11
1654094920000|2022-06-01 14:48:40|43246.9|43226.9|43248.3|43228.3|43250.8|43230.8|43246.9|43226.9|5
1654094930000|2022-06-01 14:48:50|43247.3|43227.3|43242.3|43222.3|43248.3|43228.3|43242.3|43222.3|10
1654094940000|2022-06-01 14:49:00|43240.8|43220.8|43234.8|43214.8|43240.8|43220.8|43230.8|43210.8|5
1654094950000|2022-06-01 14:49:10|43233.3|43213.3|43242.3|43222.3|43242.3|43222.3|43233.3|43213.3|21
1654094960000|2022-06-01 14:49:20|43240.8|43220.8|43233.3|43213.3|43240.8|43220.8|43233.3|43213.3|6
1654094970000|2022-06-01 14:49:30|43235.8|43215.8|43230.8|43210.8|43235.8|43215.8|43230.8|43210.8|8
1654094980000|2022-06-01 14:49:40|43232.3|43212.3|43231.3|43211.3|43233.8|43213.8|43231.3|43211.3|24
1654094990000|2022-06-01 14:49:50|43228.8|43208.8|43222.3|43202.3|43228.8|43208.8|43218.8|43198.8|18
1654095000000|2022-06-01 14:50:00|43221.3|43201.3|43213.8|43193.8|43221.3|43201.3|43213.8|43193.8|1
1654095010000|2022-06-01 14:50:10|43214.8|43194.8|43218.8|43198.8|43218.8|43198.8|43213.8|43193.8|5
1654095020000|2022-06-01 14:50:20|43236.7|43216.7|43236.3|43216.3|43246.3|43226.3|43236.3|43216.3|14
1654095030000|2022-06-01 14:50:30|43237.8|43217.8|43240.3|43220.3|43243.8|43223.8|43237.8|43217.8|10
1654095040000|2022-06-01 14:50:40|43238.8|43218.8|43236.3|43216.3|43241.3|43221.3|43236.3|43216.3|11
1654095050000|2022-06-01 14:50:50|43234.8|43214.8|43238.8|43218.8|43238.8|43218.8|43234.8|43214.8|2
1654095060000|2022-06-01 14:51:00|43241.3|43221.3|43243.8|43223.8|43243.8|43223.8|43241.3|43221.3|17
1654095070000|2022-06-01 14:51:10|43242.8|43222.8|43223.8|43203.8|43242.8|43222.8|43223.8|43203.8|7
1654095080000|2022-06-01 14:51:20|43226.3|43206.3|43228.8|43208.8|43231.3|43211.3|43223.8|43203.8|10
1654095090000|2022-06-01 14:51:30|43229.8|43209.8|43228.8|43208.8|43231.3|43211.3|43228.8|43208.8|2
1654095100000|2022-06-01 14:51:40|43226.3|43206.3|43221.3|43201.3|43226.3|43206.3|43221.3|43201.3|10
1654095110000|2022-06-01 14:51:50|43222.8|43202.8|43231.3|43211.3|43233.8|43213.8|43218.8|43198.8|7
1654095120000|2022-06-01 14:52:00|43233.8|43213.8|43256.3|43236.3|43256.3|43236.3|43233.8|43213.8|5
1654095130000|2022-06-01 14:52:10|43257.3|43237.3|43256.3|43236.3|43258.8|43238.8|43256.3|43236.3|7
1654095140000|2022-06-01 14:52:20|43254.8|43234.8|43251.3|43231.3|43254.8|43234.8|43251.3|43231.3|6
1654095150000|2022-06-01 14:52:30|43252.3|43232.3|43248.8|43228.8|43253.8|43233.8|43248.8|43228.8|51
1654095160000|2022-06-01 14:52:40|43246.3|43226.3|43242.8|43222.8|43246.3|43226.3|43242.8|43222.8|13
1654095170000|2022-06-01 14:52:50|43243.8|43223.8|43238.8|43218.8|43244.8|43224.8|43233.8|43213.8|2
1654095180000|2022-06-01 14:53:00|43235.3|43215.3|43238.8|43218.8|43238.8|43218.8|43235.3|43215.3|2
1654095190000|2022-06-01 14:53:10|43241.3|43221.3|43247.3|43227.3|43247.3|43227.3|43241.3|43221.3|2
1654095200000|2022-06-01 14:53:20|43248.8|43228.8|43243.8|43223.8|43250.3|43230.3|43243.8|43223.8|6
1654095210000|2022-06-01 14:53:30|43244.8|43224.8|43247.3|43227.3|43248.8|43228.8|43243.8|43223.8|3
1654095220000|2022-06-01 14:53:40|43248.8|43228.8|43243.8|43223.8|43248.8|43228.8|43243.8|43223.8|252
1654095230000|2022-06-01 14:53:50|43244.8|43224.8|43245.3|43225.3|43246.3|43226.3|43243.8|43223.8|8
1654095240000|2022-06-01 14:54:00|43243.8|43223.8|43252.3|43232.3|43252.3|43232.3|43243.8|43223.8|10
1654095250000|2022-06-01 14:54:10|43256.3|43236.3|43254.8|43234.8|43258.8|43238.8|43254.8|43234.8|16
1654095260000|2022-06-01 14:54:20|43260.3|43240.3|43253.8|43233.8|43260.3|43240.3|43253.8|43233.8|10
1654095270000|2022-06-01 14:54:30|43256.3|43236.3|43258.8|43238.8|43258.8|43238.8|43253.8|43233.8|6
1654095280000|2022-06-01 14:54:40|43261.3|43241.3|43267.3|43247.3|43267.3|43247.3|43261.3|43241.3|8
1654095290000|2022-06-01 14:54:50|43269.8|43249.8|43261.3|43241.3|43271.3|43251.3|43256.3|43236.3|54
1654095300000|2022-06-01 14:55:00|43258.8|43238.8|43261.3|43241.3|43261.3|43241.3|43257.3|43237.3|17
1654095310000|2022-06-01 14:55:10|43267.3|43247.3|43268.3|43248.3|43268.3|43248.3|43263.8|43243.8|24
1654095320000|2022-06-01 14:55:20|43269.4|43249.4|43271.3|43251.3|43277.3|43257.3|43269.4|43249.4|21
1654095330000|2022-06-01 14:55:30|43270.3|43250.3|43251.3|43231.3|43271.3|43251.3|43251.3|43231.3|35
1654095340000|2022-06-01 14:55:40|43250.3|43230.3|43246.3|43226.3|43251.3|43231.3|43246.3|43226.3|11
1654095350000|2022-06-01 14:55:50|43247.3|43227.3|43251.3|43231.3|43251.3|43231.3|43247.3|43227.3|5
1654095360000|2022-06-01 14:56:00|43252.3|43232.3|43242.8|43222.8|43252.3|43232.3|43242.8|43222.8|10
1654095370000|2022-06-01 14:56:10|43240.3|43220.3|43240.3|43220.3|43241.7|43221.7|43240.3|43220.3|3
1654095380000|2022-06-01 14:56:20|43241.3|43221.3|43240.3|43220.3|43242.8|43222.8|43240.3|43220.3|13
1654095390000|2022-06-01 14:56:30|43241.3|43221.3|43242.8|43222.8|43242.8|43222.8|43241.3|43221.3|8
1654095400000|2022-06-01 14:56:40|43243.8|43223.8|43246.3|43226.3|43248.8|43228.8|43243.8|43223.8|7
1654095410000|2022-06-01 14:56:50|43243.8|43223.8|43246.3|43226.3|43246.3|43226.3|43242.3|43222.3|6
1654095420000|2022-06-01 14:57:00|43243.3|43223.3|43246.3|43226.3|43246.3|43226.3|43241.3|43221.3|11
1654095430000|2022-06-01 14:57:10|43248.3|43228.3|43263.8|43243.8|43263.8|43243.8|43248.3|43228.3|35
1654095440000|2022-06-01 14:57:20|43264.8|43244.8|43267.3|43247.3|43268.8|43248.8|43263.8|43243.8|21
1654095450000|2022-06-01 14:57:30|43268.3|43248.3|43286.3|43266.3|43287.3|43267.3|43267.3|43247.3|17
1654095460000|2022-06-01 14:57:40|43285.3|43265.3|43283.8|43263.8|43286.3|43266.3|43283.8|43263.8|23
1654095470000|2022-06-01 14:57:50|43282.3|43262.3|43287.3|43267.3|43287.3|43267.3|43282.3|43262.3|5
1654095480000|2022-06-01 14:58:00|43286.3|43266.3|43302.3|43282.3|43302.3|43282.3|43286.3|43266.3|26
1654095490000|2022-06-01 14:58:10|43303.3|43283.3|43301.3|43281.3|43304.8|43284.8|43301.3|43281.3|11
1654095500000|2022-06-01 14:58:20|43303.8|43283.8|43301.9|43281.9|43306.3|43286.3|43301.9|43281.9|73
1654095510000|2022-06-01 14:58:30|43300.8|43280.8|43300.8|43280.8|43300.8|43280.8|43300.8|43280.8|15
1654095520000|2022-06-01 14:58:40|43301.9|43281.9|43302.3|43282.3|43303.3|43283.3|43300.8|43280.8|7
1654095530000|2022-06-01 14:58:50|43303.3|43283.3|43300.8|43280.8|43305.8|43285.8|43300.8|43280.8|9
1654095540000|2022-06-01 14:59:00|43302.3|43282.3|43293.3|43273.3|43303.3|43283.3|43291.9|43271.9|10
1654095550000|2022-06-01 14:59:10|43294.8|43274.8|43309.8|43289.8|43312.3|43292.3|43294.8|43274.8|24
1654095560000|2022-06-01 14:59:20|43308.3|43288.3|43308.3|43288.3|43310.8|43290.8|43308.3|43288.3|5
1654095570000|2022-06-01 14:59:30|43310.8|43290.8|43305.8|43285.8|43310.8|43290.8|43303.3|43283.3|14
1654095580000|2022-06-01 14:59:40|43303.3|43283.3|43312.3|43292.3|43312.3|43292.3|43303.3|43283.3|41
1654095590000|2022-06-01 14:59:50|43308.8|43288.8|43308.8|43288.8|43308.8|43288.8|43303.8|43283.8|5
1654095600000|2022-06-01 15:00:00|43312.3|43292.3|43321.3|43301.3|43321.3|43301.3|43308.8|43288.8|22
1654095610000|2022-06-01 15:00:10|43316.3|43296.3|43308.8|43288.8|43316.3|43296.3|43308.8|43288.8|14
1654095620000|2022-06-01 15:00:20|43318.8|43298.8|43318.8|43298.8|43321.3|43301.3|43318.8|43298.8|6
1654095630000|2022-06-01 15:00:30|43319.8|43299.8|43318.8|43298.8|43319.8|43299.8|43317.8|43297.8|6
1654095640000|2022-06-01 15:00:40|43317.8|43297.8|43303.8|43283.8|43317.8|43297.8|43303.8|43283.8|12
1654095650000|2022-06-01 15:00:50|43304.8|43284.8|43302.8|43282.8|43304.8|43284.8|43302.8|43282.8|4
1654095660000|2022-06-01 15:01:00|43301.3|43281.3|43294.8|43274.8|43301.3|43281.3|43277.3|43257.3|54
1654095670000|2022-06-01 15:01:10|43293.8|43273.8|43293.8|43273.8|43293.8|43273.8|43292.3|43272.3|2
1654095680000|2022-06-01 15:01:20|43292.8|43272.8|43303.3|43283.3|43303.3|43283.3|43288.8|43268.8|24
1654095690000|2022-06-01 15:01:30|43300.8|43280.8|43303.3|43283.3|43303.3|43283.3|43300.8|43280.8|3
1654095700000|2022-06-01 15:01:40|43304.8|43284.8|43306.3|43286.3|43308.8|43288.8|43304.8|43284.8|8
1654095710000|2022-06-01 15:01:50|43308.3|43288.3|43312.3|43292.3|43312.3|43292.3|43308.3|43288.3|18
1654095720000|2022-06-01 15:02:00|43311.3|43291.3|43310.3|43290.3|43315.3|43295.3|43310.3|43290.3|31
1654095730000|2022-06-01 15:02:10|43311.3|43291.3|43308.8|43288.8|43311.3|43291.3|43308.8|43288.8|3
1654095740000|2022-06-01 15:02:20|43307.8|43287.8|43303.8|43283.8|43307.8|43287.8|43303.8|43283.8|13
1654095750000|2022-06-01 15:02:30|43302.8|43282.8|43303.8|43283.8|43303.8|43283.8|43301.3|43281.3|3
1654095760000|2022-06-01 15:02:40|43300.3|43280.3|43297.3|43277.3|43300.3|43280.3|43296.3|43276.3|7
1654095770000|2022-06-01 15:02:50|43298.8|43278.8|43298.8|43278.8|43301.3|43281.3|43298.8|43278.8|1
1654095780000|2022-06-01 15:03:00|43297.3|43277.3|43290.3|43270.3|43297.3|43277.3|43290.3|43270.3|14
1654095790000|2022-06-01 15:03:10|43288.8|43268.8|43291.3|43271.3|43291.3|43271.3|43286.3|43266.3|2
1654095800000|2022-06-01 15:03:20|43292.3|43272.3|43296.3|43276.3|43296.3|43276.3|43292.3|43272.3|15
1654095810000|2022-06-01 15:03:30|43297.3|43277.3|43301.3|43281.3|43301.3|43281.3|43297.3|43277.3|5
1654095820000|2022-06-01 15:03:40|43298.8|43278.8|43301.3|43281.3|43301.3|43281.3|43296.3|43276.3|11
1654095830000|2022-06-01 15:03:50|43302.8|43282.8|43301.3|43281.3|43302.8|43282.8|43301.3|43281.3|3
1654095840000|2022-06-01 15:04:00|43303.8|43283.8|43293.8|43273.8|43303.8|43283.8|43293.8|43273.8|20
1654095850000|2022-06-01 15:04:10|||||||||4
1654095860000|2022-06-01 15:04:20|43291.3|43271.3|43293.8|43273.8|43296.3|43276.3|43291.3|43271.3|5
1654095870000|2022-06-01 15:04:30|43294.8|43274.8|43299.8|43279.8|43299.8|43279.8|43291.3|43271.3|6
1654095880000|2022-06-01 15:04:40|43300.8|43280.8|43296.3|43276.3|43302.3|43282.3|43296.3|43276.3|6
1654095890000|2022-06-01 15:04:50|43298.8|43278.8|43298.8|43278.8|43298.8|43278.8|43293.8|43273.8|5
1654095900000|2022-06-01 15:05:00|43301.3|43281.3|43303.8|43283.8|43303.8|43283.8|43299.8|43279.8|19
1654095910000|2022-06-01 15:05:10|43306.3|43286.3|43321.3|43301.3|43321.3|43301.3|43306.3|43286.3|9
1654095920000|2022-06-01 15:05:20|43318.8|43298.8|43323.8|43303.8|43326.3|43306.3|43318.8|43298.8|6
1654095930000|2022-06-01 15:05:30|43326.3|43306.3|43323.8|43303.8|43331.3|43311.3|43323.8|43303.8|12
1654095940000|2022-06-01 15:05:40|43328.8|43308.8|43318.8|43298.8|43328.8|43308.8|43318.8|43298.8|6
1654095950000|2022-06-01 15:05:50|43321.3|43301.3|43326.3|43306.3|43331.3|43311.3|43321.3|43301.3|10
1654095960000|2022-06-01 15:06:00|43327.3|43307.3|43312.3|43292.3|43331.3|43311.3|43312.3|43292.3|12
1654095970000|2022-06-01 15:06:10|43313.8|43293.8|43326.3|43306.3|43328.8|43308.8|43312.3|43292.3|9
1654095980000|2022-06-01 15:06:20|43323.8|43303.8|43313.8|43293.8|43323.8|43303.8|43313.8|43293.8|5
1654095990000|2022-06-01 15:06:30|43312.8|43292.8|43301.3|43281.3|43312.8|43292.8|43301.3|43281.3|14
1654096000000|2022-06-01 15:06:40|43298.8|43278.8|43288.8|43268.8|43298.8|43278.8|43288.8|43268.8|8
1654096010000|2022-06-01 15:06:50|43286.3|43266.3|43278.8|43258.8|43286.3|43266.3|43278.8|43258.8|6
1654096020000|2022-06-01 15:07:00|43282.3|43262.3|43291.3|43271.3|43291.3|43271.3|43282.3|43262.3|11
1654096030000|2022-06-01 15:07:10|43293.8|43273.8|43292.3|43272.3|43297.3|43277.3|43292.3|43272.3|8
1654096040000|2022-06-01 15:07:20|43291.3|43271.3|43288.8|43268.8|43291.3|43271.3|43286.3|43266.3|6
1654096050000|2022-06-01 15:07:30|43287.8|43267.8|43287.8|43267.8|43287.8|43267.8|43287.8|43267.8|14
1654096060000|2022-06-01 15:07:40|43286.3|43266.3|43293.8|43273.8|43293.8|43273.8|43286.3|43266.3|16
1654096070000|2022-06-01 15:07:50|43294.8|43274.8|43296.3|43276.3|43296.3|43276.3|43294.8|43274.8|12
1654096080000|2022-06-01 15:08:00|43302.8|43282.8|43303.8|43283.8|43303.8|43283.8|43301.3|43281.3|5
1654096090000|2022-06-01 15:08:10|43301.3|43281.3|43292.3|43272.3|43301.3|43281.3|43292.3|43272.3|31
1654096100000|2022-06-01 15:08:20|43291.3|43271.3|43285.3|43265.3|43291.3|43271.3|43285.3|43265.3|8
1654096110000|2022-06-01 15:08:30|43286.3|43266.3|43293.8|43273.8|43293.8|43273.8|43286.3|43266.3|6
1654096120000|2022-06-01 15:08:40|43296.3|43276.3|43283.8|43263.8|43302.3|43282.3|43283.8|43263.8|11
1654096130000|2022-06-01 15:08:50|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|43278.8|43258.8|1
1654096140000|2022-06-01 15:09:00|43278.8|43258.8|43278.8|43258.8|43278.8|43258.8|43272.3|43252.3|8
1654096150000|2022-06-01 15:09:10|43277.8|43257.8|43273.8|43253.8|43277.8|43257.8|43272.3|43252.3|5
1654096160000|2022-06-01 15:09:20|43274.8|43254.8|43270.3|43250.3|43276.3|43256.3|43270.3|43250.3|42
1654096170000|2022-06-01 15:09:30|43271.3|43251.3|43271.3|43251.3|43271.3|43251.3|43271.3|43251.3|3
1654096180000|2022-06-01 15:09:40|43272.3|43252.3|43268.8|43248.8|43273.8|43253.8|43268.8|43248.8|2
1654096190000|2022-06-01 15:09:50|43271.3|43251.3|43272.3|43252.3|43272.3|43252.3|43268.8|43248.8|8
1654096200000|2022-06-01 15:10:00|43271.3|43251.3|43268.8|43248.8|43271.3|43251.3|43268.8|43248.8|4
1654096210000|2022-06-01 15:10:10|43271.3|43251.3|43278.8|43258.8|43278.8|43258.8|43271.3|43251.3|10
1654096220000|2022-06-01 15:10:20|||||||||1
1654096230000|2022-06-01 15:10:30|43281.3|43261.3|43288.8|43268.8|43288.8|43268.8|43281.3|43261.3|6
1654096240000|2022-06-01 15:10:40|43291.3|43271.3|43293.8|43273.8|43293.8|43273.8|43291.3|43271.3|4
1654096250000|2022-06-01 15:10:50|43291.3|43271.3|43293.8|43273.8|43293.8|43273.8|43291.3|43271.3|6
1654096260000|2022-06-01 15:11:00|43294.8|43274.8|43293.8|43273.8|43294.8|43274.8|43291.3|43271.3|28
1654096270000|2022-06-01 15:11:10|43296.3|43276.3|43293.8|43273.8|43296.3|43276.3|43293.8|43273.8|8
1654096280000|2022-06-01 15:11:20|43296.3|43276.3|43296.3|43276.3|43296.3|43276.3|43293.8|43273.8|2
1654096290000|2022-06-01 15:11:30|43298.8|43278.8|43301.3|43281.3|43302.8|43282.8|43298.8|43278.8|16
1654096300000|2022-06-01 15:11:40|43300.3|43280.3|43303.8|43283.8|43303.8|43283.8|43300.3|43280.3|8
1654096310000|2022-06-01 15:11:50|43304.8|43284.8|43306.3|43286.3|43306.3|43286.3|43303.8|43283.8|11
1654096320000|2022-06-01 15:12:00|43308.8|43288.8|43323.8|43303.8|43323.8|43303.8|43308.8|43288.8|12
1654096330000|2022-06-01 15:12:10|43328.8|43308.8|43326.3|43306.3|43328.8|43308.8|43323.8|43303.8|4
1654096340000|2022-06-01 15:12:20|43325.3|43305.3|43323.8|43303.8|43326.3|43306.3|43323.8|43303.8|3
1654096350000|2022-06-01 15:12:30|43324.8|43304.8|43327.3|43307.3|43327.3|43307.3|43324.8|43304.8|2
1654096360000|2022-06-01 15:12:40|43328.8|43308.8|43331.3|43311.3|43331.3|43311.3|43328.8|43308.8|8
1654096370000|2022-06-01 15:12:50|43333.8|43313.8|43333.8|43313.8|43333.8|43313.8|43331.3|43311.3|6
1654096380000|2022-06-01 15:13:00|43336.3|43316.3|43343.8|43323.8|43349.8|43329.8|43336.3|43316.3|22
1654096390000|2022-06-01 15:13:10|43344.8|43324.8|43346.3|43326.3|43348.8|43328.8|43343.8|43323.8|4
1654096400000|2022-06-01 15:13:20|43348.3|43328.3|43341.3|43321.3|43348.8|43328.8|43341.3|43321.3|11
1654096410000|2022-06-01 15:13:30|43340.3|43320.3|43338.8|43318.8|43341.3|43321.3|43338.8|43318.8|2
1654096420000|2022-06-01 15:13:40|43336.3|43316.3|43336.3|43316.3|43336.3|43316.3|43336.3|43316.3|6
1654096430000|2022-06-01 15:13:50|||||||||5
1654096440000|2022-06-01 15:14:00|43331.3|43311.3|43320.3|43300.3|43331.3|43311.3|43320.3|43300.3|15
1654096450000|2022-06-01 15:14:10|43318.8|43298.8|43311.3|43291.3|43318.8|43298.8|43311.3|43291.3|11
1654096460000|2022-06-01 15:14:20|43310.3|43290.3|43312.3|43292.3|43316.3|43296.3|43306.3|43286.3|9
1654096470000|2022-06-01 15:14:30|43313.8|43293.8|43316.3|43296.3|43316.3|43296.3|43311.3|43291.3|17
1654096480000|2022-06-01 15:14:40|43317.8|43297.8|43316.3|43296.3|43317.8|43297.8|43313.8|43293.8|5
1654096490000|2022-06-01 15:14:50|43313.8|43293.8|43312.3|43292.3|43316.3|43296.3|43312.3|43292.3|9
1654096500000|2022-06-01 15:15:00|43313.8|43293.8|43311.3|43291.3|43313.8|43293.8|43311.3|43291.3|10
1654096510000|2022-06-01 15:15:10|43310.3|43290.3|43305.3|43285.3|43310.3|43290.3|43305.3|43285.3|10
1654096520000|2022-06-01 15:15:20|43301.3|43281.3|43283.8|43263.8|43301.3|43281.3|43283.8|43263.8|14
1654096530000|2022-06-01 15:15:30|43281.3|43261.3|43278.8|43258.8|43281.3|43261.3|43276.3|43256.3|11
1654096540000|2022-06-01 15:15:40|43281.3|43261.3|43288.8|43268.8|43288.8|43268.8|43281.3|43261.3|14
1654096550000|2022-06-01 15:15:50|43290.3|43270.3|43282.3|43262.3|43293.8|43273.8|43282.3|43262.3|20
1654096560000|2022-06-01 15:16:00|43284.8|43264.8|43286.3|43266.3|43288.8|43268.8|43284.8|43264.8|7
1654096570000|2022-06-01 15:16:10|43287.3|43267.3|43286.3|43266.3|43288.8|43268.8|43286.3|43266.3|7
1654096580000|2022-06-01 15:16:20|43285.3|43265.3|43287.3|43267.3|43287.3|43267.3|43284.8|43264.8|15
1654096590000|2022-06-01 15:16:30|43286.3|43266.3|43287.3|43267.3|43287.3|43267.3|43286.3|43266.3|5
1654096600000|2022-06-01 15:16:40|43286.3|43266.3|43286.3|43266.3|43287.3|43267.3|43285.3|43265.3|2
1654096610000|2022-06-01 15:16:50|43285.3|43265.3|43268.8|43248.8|43285.3|43265.3|43268.8|43248.8|9
1654096620000|2022-06-01 15:17:00|43265.3|43245.3|43253.8|43233.8|43265.3|43245.3|43253.8|43233.8|13
1654096630000|2022-06-01 15:17:10|43256.3|43236.3|43257.3|43237.3|43257.3|43237.3|43253.8|43233.8|6
1654096640000|2022-06-01 15:17:20|43258.4|43238.4|43276.3|43256.3|43276.3|43256.3|43258.4|43238.4|6
1654096650000|2022-06-01 15:17:30|43273.8|43253.8|43279.8|43259.8|43279.8|43259.8|43273.8|43253.8|3
1654096660000|2022-06-01 15:17:40|43281.3|43261.3|43277.3|43257.3|43296.3|43276.3|43273.8|43253.8|10
1654096670000|2022-06-01 15:17:50|43293.8|43273.8|43296.3|43276.3|43296.3|43276.3|43293.8|43273.8|15
1654096680000|2022-06-01 15:18:00|43295.3|43275.3|43296.3|43276.3|43298.8|43278.8|43293.8|43273.8|6
1654096690000|2022-06-01 15:18:10|43295.3|43275.3|43293.8|43273.8|43296.3|43276.3|43293.8|43273.8|27
1654096700000|2022-06-01 15:18:20|43292.8|43272.8|43296.3|43276.3|43296.3|43276.3|43292.3|43272.3|6
1654096710000|2022-06-01 15:18:30|43295.3|43275.3|43291.3|43271.3|43296.3|43276.3|43291.3|43271.3|1
1654096720000|2022-06-01 15:18:40|43288.4|43268.4|43278.8|43258.8|43288.4|43268.4|43278.8|43258.8|22
1654096730000|2022-06-01 15:18:50|43279.8|43259.8|43278.8|43258.8|43281.3|43261.3|43278.8|43258.8|17
1654096740000|2022-06-01 15:19:00|43281.3|43261.3|43278.8|43258.8|43282.3|43262.3|43278.8|43258.8|4
1654096750000|2022-06-01 15:19:10|||||||||2
1654096760000|2022-06-01 15:19:20|||||||||1
1654096770000|2022-06-01 15:19:30|43279.8|43259.8|43281.3|43261.3|43282.3|43262.3|43279.8|43259.8|3
1654096780000|2022-06-01 15:19:40|43279.8|43259.8|43278.8|43258.8|43279.8|43259.8|43278.8|43258.8|9
1654096790000|2022-06-01 15:19:50|43279.8|43259.8|43281.3|43261.3|43281.3|43261.3|43279.8|43259.8|4
1654096800000|2022-06-01 15:20:00|43279.8|43259.8|43260.3|43240.3|43279.8|43259.8|43258.8|43238.8|19
1654096810000|2022-06-01 15:20:10|43261.3|43241.3|43267.3|43247.3|43267.3|43247.3|43260.3|43240.3|6
1654096820000|2022-06-01 15:20:20|43268.8|43248.8|43268.8|43248.8|43268.8|43248.8|43266.3|43246.3|7
1654096830000|2022-06-01 15:20:30|43269.8|43249.8|43268.8|43248.8|43270.3|43250.3|43266.3|43246.3|8
1654096840000|2022-06-01 15:20:40|43266.3|43246.3|43263.8|43243.8|43266.3|43246.3|43262.3|43242.3|6
1654096850000|2022-06-01 15:20:50|43262.8|43242.8|43263.8|43243.8|43263.8|43243.8|43261.3|43241.3|1
1654096860000|2022-06-01 15:21:00|43266.3|43246.3|43258.8|43238.8|43266.3|43246.3|43254.8|43234.8|8
1654096870000|2022-06-01 15:21:10|43257.8|43237.8|43256.3|43236.3|43258.8|43238.8|43253.8|43233.8|5
1654096880000|2022-06-01 15:21:20|43253.8|43233.8|43253.8|43233.8|43256.3|43236.3|43252.8|43232.8|10
1654096890000|2022-06-01 15:21:30|43252.8|43232.8|43247.8|43227.8|43253.8|43233.8|43246.8|43226.8|12
1654096900000|2022-06-01 15:21:40|43245.3|43225.3|43240.3|43220.3|43245.3|43225.3|43240.3|43220.3|8
1654096910000|2022-06-01 15:21:50|43237.8|43217.8|43219.3|43199.3|43237.8|43217.8|43219.3|43199.3|65
1654096920000|2022-06-01 15:22:00|43217.2|43197.2|43210.3|43190.3|43217.2|43197.2|43207.8|43187.8|13
1654096930000|2022-06-01 15:22:10|43211.3|43191.3|43214.8|43194.8|43214.8|43194.8|43210.3|43190.3|9
1654096940000|2022-06-01 15:22:20|43217.3|43197.3|43226.3|43206.3|43226.3|43206.3|43215.3|43195.3|10
1654096950000|2022-06-01 15:22:30|43227.8|43207.8|43228.8|43208.8|43228.8|43208.8|43225.3|43205.3|13
1654096960000|2022-06-01 15:22:40|43229.8|43209.8|43233.8|43213.8|43233.8|43213.8|43229.8|43209.8|9
1654096970000|2022-06-01 15:22:50|43236.3|43216.3|43231.3|43211.3|43236.3|43216.3|43231.3|43211.3|11
1654096980000|2022-06-01 15:23:00|43223.8|43203.8|43216.3|43196.3|43223.8|43203.8|43216.3|43196.3|18
1654096990000|2022-06-01 15:23:10|43215.3|43195.3|43224.8|43204.8|43224.8|43204.8|43215.3|43195.3|11
1654097000000|2022-06-01 15:23:20|43226.3|43206.3|43222.3|43202.3|43226.3|43206.3|43211.3|43191.3|50
1654097010000|2022-06-01 15:23:30|43221.3|43201.3|43220.3|43200.3|43221.3|43201.3|43218.8|43198.8|6
1654097020000|2022-06-01 15:23:40|43218.8|43198.8|43212.8|43192.8|43218.8|43198.8|43212.8|43192.8|34
1654097030000|2022-06-01 15:23:50|43214.3|43194.3|43220.3|43200.3|43220.3|43200.3|43214.3|43194.3|4
1654097040000|2022-06-01 15:24:00|43217.8|43197.8|43220.3|43200.3|43220.3|43200.3|43217.8|43197.8|9
1654097050000|2022-06-01 15:24:10|43221.8|43201.8|43221.8|43201.8|43221.8|43201.8|43219.3|43199.3|6
1654097060000|2022-06-01 15:24:20|43219.3|43199.3|43219.3|43199.3|43221.8|43201.8|43219.3|43199.3|4
1654097070000|2022-06-01 15:24:30|43218.3|43198.3|43229.3|43209.3|43230.3|43210.3|43218.3|43198.3|7
1654097080000|2022-06-01 15:24:40|43230.3|43210.3|43235.3|43215.3|43236.3|43216.3|43230.3|43210.3|7
1654097090000|2022-06-01 15:24:50|43240.3|43220.3|43247.8|43227.8|43247.8|43227.8|43240.3|43220.3|16
1654097100000|2022-06-01 15:25:00|43246.8|43226.8|43246.8|43226.8|43246.8|43226.8|43244.3|43224.3|7
1654097110000|2022-06-01 15:25:10|43244.3|43224.3|43245.8|43225.8|43249.3|43229.3|43244.3|43224.3|3
1654097120000|2022-06-01 15:25:20|43244.7|43224.7|43244.7|43224.7|43244.7|43224.7|43244.7|43224.7|3
1654097130000|2022-06-01 15:25:30|43245.8|43225.8|43246.8|43226.8|43248.3|43228.3|43245.8|43225.8|164
1654097140000|2022-06-01 15:25:40|43244.3|43224.3|43244.3|43224.3|43244.3|43224.3|43244.3|43224.3|2
1654097150000|2022-06-01 15:25:50|43243.3|43223.3|43228.3|43208.3|43243.3|43223.3|43228.3|43208.3|16
1654097160000|2022-06-01 15:26:00|43229.3|43209.3|43234.3|43214.3|43235.3|43215.3|43228.3|43208.3|10
1654097170000|2022-06-01 15:26:10|43235.3|43215.3|43235.3|43215.3|43236.3|43216.3|43234.3|43214.3|95
1654097180000|2022-06-01 15:26:20|43234.3|43214.3|43231.3|43211.3|43234.3|43214.3|43231.3|43211.3|7
1654097190000|2022-06-01 15:26:30|43233.8|43213.8|43233.8|43213.8|43233.8|43213.8|43233.8|43213.8|6
1654097200000|2022-06-01 15:26:40|43234.8|43214.8|43231.3|43211.3|43234.8|43214.8|43231.3|43211.3|4
1654097220000|2022-06-01 15:27:00|43230.3|43210.3|43227.8|43207.8|43230.3|43210.3|43227.8|43207.8|4
1654097230000|2022-06-01 15:27:10|43225.3|43205.3|43224.8|43204.8|43225.3|43205.3|43216.3|43196.3|22
1654097250000|2022-06-01 15:27:30|43226.3|43206.3|43226.3|43206.3|43228.8|43208.8|43226.3|43206.3|16
1654097260000|2022-06-01 15:27:40|43225.3|43205.3|43226.3|43206.3|43226.3|43206.3|43222.8|43202.8|9
1654097270000|2022-06-01 15:27:50|43230.3|43210.3|43233.8|43213.8|43233.8|43213.8|43230.3|43210.3|3
1654097280000|2022-06-01 15:28:00|43234.8|43214.8|43237.3|43217.3|43237.3|43217.3|43233.8|43213.8|8
1654097290000|2022-06-01 15:28:10|43238.8|43218.8|43236.3|43216.3|43240.3|43220.3|43236.3|43216.3|13
1654097300000|2022-06-01 15:28:20|43237.3|43217.3|43240.3|43220.3|43240.3|43220.3|43237.3|43217.3|7
1654097310000|2022-06-01 15:28:30|||||||||2
1654097320000|2022-06-01 15:28:40|43239.3|43219.3|43236.3|43216.3|43240.3|43220.3|43236.3|43216.3|14
1654097330000|2022-06-01 15:28:50|43237.3|43217.3|43241.3|43221.3|43241.3|43221.3|43237.3|43217.3|10
1654097340000|2022-06-01 15:29:00|43240.3|43220.3|43236.3|43216.3|43240.3|43220.3|43236.3|43216.3|21
1654097350000|2022-06-01 15:29:10|43235.3|43215.3|43225.3|43205.3|43235.3|43215.3|43223.8|43203.8|19
1654097360000|2022-06-01 15:29:20|43223.8|43203.8|43221.3|43201.3|43230.3|43210.3|43221.3|43201.3|47
1654097370000|2022-06-01 15:29:30|43227.3|43207.3|43240.3|43220.3|43240.3|43220.3|43226.3|43206.3|24
1654097380000|2022-06-01 15:29:40|43241.3|43221.3|43249.8|43229.8|43249.8|43229.8|43241.3|43221.3|9
1654097390000|2022-06-01 15:29:50|43250.9|43230.9|43249.8|43229.8|43258.8|43238.8|43245.3|43225.3|18
1654097400000|2022-06-01 15:30:00|43251.3|43231.3|43251.3|43231.3|43252.3|43232.3|43247.8|43227.8|28
1654097410000|2022-06-01 15:30:10|43253.8|43233.8|43242.8|43222.8|43256.3|43236.3|43242.8|43222.8|46
1654097420000|2022-06-01 15:30:20|43241.3|43221.3|43243.8|43223.8|43243.8|43223.8|43241.3|43221.3|3
1654097430000|2022-06-01 15:30:30|43241.3|43221.3|43231.8|43211.8|43241.3|43221.3|43231.8|43211.8|21
1654097440000|2022-06-01 15:30:40|43232.8|43212.8|43227.8|43207.8|43232.8|43212.8|43227.8|43207.8|3
1654097450000|2022-06-01 15:30:50|43226.8|43206.8|43220.3|43200.3|43226.8|43206.8|43216.3|43196.3|13
1654097460000|2022-06-01 15:31:00|43221.3|43201.3|43217.8|43197.8|43222.8|43202.8|43217.8|43197.8|24
1654097470000|2022-06-01 15:31:10|43216.3|43196.3|43216.3|43196.3|43216.3|43196.3|43215.3|43195.3|35
1654097480000|2022-06-01 15:31:20|43215.3|43195.3|43207.8|43187.8|43216.3|43196.3|43207.8|43187.8|19
1654097490000|2022-06-01 15:31:30|43205.8|43185.8|43196.3|43176.3|43205.8|43185.8|43196.3|43176.3|20
1654097500000|2022-06-01 15:31:40|43198.4|43178.4|43196.3|43176.3|43199.8|43179.8|43196.3|43176.3|20
1654097510000|2022-06-01 15:31:50|43197.3|43177.3|43197.3|43177.3|43197.3|43177.3|43196.3|43176.3|3
1654097520000|2022-06-01 15:32:00|43198.4|43178.4|43202.3|43182.3|43202.3|43182.3|43196.3|43176.3|12
1654097530000|2022-06-01 15:32:10|43203.8|43183.8|43201.3|43181.3|43203.8|43183.8|43201.3|43181.3|2
1654097540000|2022-06-01 15:32:20|43198.8|43178.8|43196.3|43176.3|43198.8|43178.8|43196.3|43176.3|8
1654097550000|2022-06-01 15:32:30|43197.8|43177.8|43193.8|43173.8|43197.8|43177.8|43192.8|43172.8|25
1654097560000|2022-06-01 15:32:40|43192.8|43172.8|43191.3|43171.3|43192.8|43172.8|43191.3|43171.3|6
1654097570000|2022-06-01 15:32:50|43195.3|43175.3|43195.3|43175.3|43196.3|43176.3|43192.8|43172.8|3
1654097580000|2022-06-01 15:33:00|43194.3|43174.3|43191.3|43171.3|43196.3|43176.3|43190.3|43170.3|13
1654097590000|2022-06-01 15:33:10|43192.3|43172.3|43192.3|43172.3|43192.3|43172.3|43192.3|43172.3|4
1654097600000|2022-06-01 15:33:20|43191.3|43171.3|43193.8|43173.8|43193.8|43173.8|43191.3|43171.3|1
1654097610000|2022-06-01 15:33:30|43192.8|43172.8|43193.8|43173.8|43194.8|43174.8|43192.8|43172.8|3
1654097620000|2022-06-01 15:33:40|43194.8|43174.8|43191.3|43171.3|43194.8|43174.8|43191.3|43171.3|10
1654097630000|2022-06-01 15:33:50|43190.3|43170.3|43189.3|43169.3|43190.3|43170.3|43189.3|43169.3|15
1654097640000|2022-06-01 15:34:00|43190.3|43170.3|43190.3|43170.3|43191.3|43171.3|43190.3|43170.3|13
1654097650000|2022-06-01 15:34:10|43191.3|43171.3|43194.8|43174.8|43194.8|43174.8|43190.3|43170.3|5
1654097660000|2022-06-01 15:34:20|43195.9|43175.9|43197.3|43177.3|43197.3|43177.3|43194.8|43174.8|2
1654097670000|2022-06-01 15:34:30|43194.8|43174.8|43194.8|43174.8|43194.8|43174.8|43193.8|43173.8|18
1654097680000|2022-06-01 15:34:40|43193.8|43173.8|43193.8|43173.8|43194.8|43174.8|43192.8|43172.8|26
1654097690000|2022-06-01 15:34:50|43192.8|43172.8|43190.3|43170.3|43192.8|43172.8|43190.3|43170.3|4
1654097700000|2022-06-01 15:35:00|43191.3|43171.3|43193.8|43173.8|43196.3|43176.3|43191.3|43171.3|7
1654097710000|2022-06-01 15:35:10|||||||||2
1654097720000|2022-06-01 15:35:20|43192.3|43172.3|43190.3|43170.3|43194.8|43174.8|43190.3|43170.3|6
1654097730000|2022-06-01 15:35:30|43191.3|43171.3|43190.3|43170.3|43193.8|43173.8|43187.8|43167.8|11
1654097740000|2022-06-01 15:35:40|43191.3|43171.3|43191.3|43171.3|43191.3|43171.3|43190.3|43170.3|2
1654097750000|2022-06-01 15:35:50|43193.8|43173.8|43198.8|43178.8|43198.8|43178.8|43193.8|43173.8|9
1654097760000|2022-06-01 15:36:00|||||||||1
1654097770000|2022-06-01 15:36:10|43199.8|43179.8|43199.8|43179.8|43201.3|43181.3|43199.8|43179.8|3
1654097780000|2022-06-01 15:36:20|43198.8|43178.8|43201.3|43181.3|43203.8|43183.8|43198.8|43178.8|14
1654097790000|2022-06-01 15:36:30|43198.8|43178.8|43201.3|43181.3|43201.3|43181.3|43198.8|43178.8|3
1654097800000|2022-06-01 15:36:40|43197.8|43177.8|43196.8|43176.8|43197.8|43177.8|43196.8|43176.8|21
1654097810000|2022-06-01 15:36:50|||||||||4
1654097820000|2022-06-01 15:37:00|43197.8|43177.8|43200.3|43180.3|43200.3|43180.3|43197.8|43177.8|1
1654097830000|2022-06-01 15:37:10|43197.8|43177.8|43201.3|43181.3|43201.3|43181.3|43197.8|43177.8|3
1654097840000|2022-06-01 15:37:20|43203.8|43183.8|43201.3|43181.3|43203.8|43183.8|43201.3|43181.3|2
1654097850000|2022-06-01 15:37:30|43200.3|43180.3|43197.8|43177.8|43200.3|43180.3|43197.8|43177.8|4
1654097860000|2022-06-01 15:37:40|43196.3|43176.3|43196.3|43176.3|43196.3|43176.3|43196.3|43176.3|8
1654097870000|2022-06-01 15:37:50|43195.3|43175.3|43192.8|43172.8|43195.3|43175.3|43192.8|43172.8|5
1654097880000|2022-06-01 15:38:00|43191.8|43171.8|43188.8|43168.8|43191.8|43171.8|43186.3|43166.3|9
1654097890000|2022-06-01 15:38:10|43187.8|43167.8|43188.8|43168.8|43188.8|43168.8|43187.8|43167.8|3
1654097900000|2022-06-01 15:38:20|43191.3|43171.3|43191.3|43171.3|43192.4|43172.4|43191.3|43171.3|4
1654097910000|2022-06-01 15:38:30|43192.4|43172.4|43202.4|43182.4|43202.4|43182.4|43192.4|43172.4|0
1654097920000|2022-06-01 15:38:40|||||||||1
1654097930000|2022-06-01 15:38:50|43201.3|43181.3|43200.3|43180.3|43201.3|43181.3|43197.8|43177.8|8
1654097940000|2022-06-01 15:39:00|43201.3|43181.3|43197.8|43177.8|43201.3|43181.3|43197.8|43177.8|6
1654097950000|2022-06-01 15:39:10|43198.8|43178.8|43198.8|43178.8|43201.3|43181.3|43198.8|43178.8|1
1654097960000|2022-06-01 15:39:20|43197.8|43177.8|43192.8|43172.8|43197.8|43177.8|43192.8|43172.8|9
1654097970000|2022-06-01 15:39:30|43190.3|43170.3|43191.3|43171.3|43191.3|43171.3|43190.3|43170.3|5
1654097980000|2022-06-01 15:39:40|43190.3|43170.3|43191.3|43171.3|43191.3|43171.3|43190.3|43170.3|2
1654097990000|2022-06-01 15:39:50|43190.3|43170.3|43190.3|43170.3|43193.8|43173.8|43190.3|43170.3|8
1654098000000|2022-06-01 15:40:00|43187.8|43167.8|43166.3|43146.3|43187.8|43167.8|43166.3|43146.3|35
1654098010000|2022-06-01 15:40:10|43167.4|43147.4|43166.3|43146.3|43167.4|43147.4|43165.3|43145.3|16
1654098020000|2022-06-01 15:40:20|43167.8|43147.8|43166.3|43146.3|43168.8|43148.8|43165.3|43145.3|2
1654098030000|2022-06-01 15:40:30|43167.4|43147.4|43170.3|43150.3|43170.3|43150.3|43167.4|43147.4|8
1654098040000|2022-06-01 15:40:40|43171.3|43151.3|43172.8|43152.8|43172.8|43152.8|43171.3|43151.3|3
1654098050000|2022-06-01 15:40:50|43173.8|43153.8|43175.3|43155.3|43176.3|43156.3|43173.8|43153.8|3
1654098060000|2022-06-01 15:41:00|43176.3|43156.3|43181.3|43161.3|43181.3|43161.3|43175.3|43155.3|5
1654098070000|2022-06-01 15:41:10|43182.4|43162.4|43182.4|43162.4|43182.4|43162.4|43181.3|43161.3|4
1654098080000|2022-06-01 15:41:20|43181.3|43161.3|43180.3|43160.3|43181.3|43161.3|43180.3|43160.3|10
1654098090000|2022-06-01 15:41:30|43181.3|43161.3|43181.3|43161.3|43183.8|43163.8|43180.3|43160.3|2
1654098100000|2022-06-01 15:41:40|43180.3|43160.3|43175.3|43155.3|43180.3|43160.3|43175.3|43155.3|4
1654098110000|2022-06-01 15:41:50|43176.3|43156.3|43176.3|43156.3|43177.8|43157.8|43175.3|43155.3|4
1654098120000|2022-06-01 15:42:00|43175.3|43155.3|43176.3|43156.3|43176.3|43156.3|43175.3|43155.3|5
1654098130000|2022-06-01 15:42:10|43177.4|43157.4|43182.4|43162.4|43182.4|43162.4|43177.4|43157.4|4
1654098140000|2022-06-01 15:42:20|43181.3|43161.3|43183.8|43163.8|43183.8|43163.8|43181.3|43161.3|6
1654098150000|2022-06-01 15:42:30|43184.9|43164.9|43190.3|43170.3|43190.3|43170.3|43184.9|43164.9|6
1654098160000|2022-06-01 15:42:40|43191.3|43171.3|43192.8|43172.8|43196.3|43176.3|43191.3|43171.3|8
1654098170000|2022-06-01 15:42:50|43191.8|43171.8|43190.3|43170.3|43191.8|43171.8|43190.3|43170.3|13
1654098180000|2022-06-01 15:43:00|43191.3|43171.3|43192.4|43172.4|43192.4|43172.4|43191.3|43171.3|11
1654098190000|2022-06-01 15:43:10|43196.3|43176.3|43198.8|43178.8|43198.8|43178.8|43196.3|43176.3|9
1654098200000|2022-06-01 15:43:20|43200.3|43180.3|43212.4|43192.4|43212.4|43192.4|43200.3|43180.3|20
1654098210000|2022-06-01 15:43:30|43211.3|43191.3|43208.8|43188.8|43211.3|43191.3|43208.8|43188.8|4
1654098220000|2022-06-01 15:43:40|43209.9|43189.9|43208.8|43188.8|43209.9|43189.9|43207.8|43187.8|12
1654098230000|2022-06-01 15:43:50|43207.8|43187.8|43207.8|43187.8|43207.8|43187.8|43207.8|43187.8|8
1654098240000|2022-06-01 15:44:00|43206.8|43186.8|43198.3|43178.3|43206.8|43186.8|43198.3|43178.3|19
1654098250000|2022-06-01 15:44:10|43197.3|43177.3|43189.8|43169.8|43197.3|43177.3|43189.8|43169.8|3
1654098260000|2022-06-01 15:44:20|43191.8|43171.8|43194.3|43174.3|43194.3|43174.3|43191.8|43171.8|5
1654098270000|2022-06-01 15:44:30|43196.8|43176.8|43195.3|43175.3|43197.8|43177.8|43195.3|43175.3|22
1654098280000|2022-06-01 15:44:40|43196.3|43176.3|43196.8|43176.8|43197.8|43177.8|43196.3|43176.3|1
1654098290000|2022-06-01 15:44:50|43197.8|43177.8|43198.8|43178.8|43198.8|43178.8|43196.8|43176.8|6
1654098300000|2022-06-01 15:45:00|43195.3|43175.3|43195.8|43175.8|43196.8|43176.8|43193.3|43173.3|24
1654098310000|2022-06-01 15:45:10|43196.8|43176.8|43208.3|43188.3|43208.3|43188.3|43196.8|43176.8|7
1654098320000|2022-06-01 15:45:20|43206.8|43186.8|43206.8|43186.8|43206.8|43186.8|43206.8|43186.8|3
1654098330000|2022-06-01 15:45:30|43207.8|43187.8|43211.8|43191.8|43211.8|43191.8|43207.8|43187.8|3
1654098340000|2022-06-01 15:45:40|43212.8|43192.8|43216.8|43196.8|43216.8|43196.8|43212.8|43192.8|113
1654098350000|2022-06-01 15:45:50|43215.3|43195.3|43215.3|43195.3|43216.3|43196.3|43215.3|43195.3|12
1654098360000|2022-06-01 15:46:00|43216.3|43196.3|43215.3|43195.3|43216.3|43196.3|43215.3|43195.3|6
1654098370000|2022-06-01 15:46:10|43216.3|43196.3|43253.8|43233.8|43255.3|43235.3|43216.3|43196.3|30
1654098380000|2022-06-01 15:46:20|43254.9|43234.9|43261.3|43241.3|43268.8|43248.8|43254.9|43234.9|31
1654098390000|2022-06-01 15:46:30|43260.3|43240.3|43263.8|43243.8|43263.8|43243.8|43258.8|43238.8|25
1654098400000|2022-06-01 15:46:40|43261.3|43241.3|43266.3|43246.3|43268.8|43248.8|43261.3|43241.3|17
1654098410000|2022-06-01 15:46:50|43267.4|43247.4|43268.8|43248.8|43268.8|43248.8|43266.3|43246.3|3
1654098420000|2022-06-01 15:47:00|43267.8|43247.8|43283.8|43263.8|43283.8|43263.8|43263.8|43243.8|20
1654098430000|2022-06-01 15:47:10|43281.3|43261.3|43293.8|43273.8|43293.8|43273.8|43281.3|43261.3|12
1654098440000|2022-06-01 15:47:20|43292.4|43272.4|43286.3|43266.3|43292.4|43272.4|43283.8|43263.8|33
1654098450000|2022-06-01 15:47:30|43285.3|43265.3|43262.4|43242.4|43285.3|43265.3|43262.4|43242.4|19
1654098460000|2022-06-01 15:47:40|43264.9|43244.9|43273.8|43253.8|43274.9|43254.9|43261.3|43241.3|17
1654098470000|2022-06-01 15:47:50|43272.8|43252.8|43258.8|43238.8|43272.8|43252.8|43258.8|43238.8|11
1654098480000|2022-06-01 15:48:00|43257.8|43237.8|43251.8|43231.8|43257.8|43237.8|43249.3|43229.3|16
1654098490000|2022-06-01 15:48:10|43252.8|43232.8|43253.8|43233.8|43253.8|43233.8|43251.3|43231.3|7
1654098500000|2022-06-01 15:48:20|43252.8|43232.8|43249.9|43229.9|43252.8|43232.8|43247.8|43227.8|14
1654098510000|2022-06-01 15:48:30|43248.8|43228.8|43248.8|43228.8|43248.8|43228.8|43247.4|43227.4|8
1654098520000|2022-06-01 15:48:40|43249.9|43229.9|43248.8|43228.8|43249.9|43229.9|43248.8|43228.8|17
1654098530000|2022-06-01 15:48:50|43249.9|43229.9|43257.8|43237.8|43261.3|43241.3|43249.9|43229.9|10
1654098540000|2022-06-01 15:49:00|43256.3|43236.3|43258.8|43238.8|43261.3|43241.3|43256.3|43236.3|8
1654098550000|2022-06-01 15:49:10|43259.9|43239.9|43262.8|43242.8|43262.8|43242.8|43258.8|43238.8|8
1654098560000|2022-06-01 15:49:20|43264.3|43244.3|43277.8|43257.8|43277.8|43257.8|43264.3|43244.3|33
1654098570000|2022-06-01 15:49:30|43276.8|43256.8|43270.8|43250.8|43276.8|43256.8|43270.8|43250.8|6
1654098580000|2022-06-01 15:49:40|||||||||2
1654098590000|2022-06-01 15:49:50|43269.8|43249.8|43265.8|43245.8|43269.8|43249.8|43265.8|43245.8|8
1654098600000|2022-06-01 15:50:00|43264.8|43244.8|43256.8|43236.8|43264.8|43244.8|43256.8|43236.8|15
1654098610000|2022-06-01 15:50:10|43255.8|43235.8|43244.8|43224.8|43255.8|43235.8|43244.8|43224.8|12
1654098620000|2022-06-01 15:50:20|43243.3|43223.3|43237.3|43217.3|43243.3|43223.3|43237.3|43217.3|8
1654098630000|2022-06-01 15:50:30|43238.3|43218.3|43238.3|43218.3|43238.3|43218.3|43238.3|43218.3|11
1654098640000|2022-06-01 15:50:40|43245.8|43225.8|43246.8|43226.8|43249.3|43229.3|43245.8|43225.8|15
1654098650000|2022-06-01 15:50:50|43245.8|43225.8|43244.3|43224.3|43245.8|43225.8|43244.3|43224.3|5
1654098660000|2022-06-01 15:51:00|43243.3|43223.3|43243.3|43223.3|43243.3|43223.3|43243.3|43223.3|8
1654098670000|2022-06-01 15:51:10|43245.8|43225.8|43246.8|43226.8|43246.8|43226.8|43243.3|43223.3|7
1654098680000|2022-06-01 15:51:20|43245.8|43225.8|43246.8|43226.8|43247.8|43227.8|43245.3|43225.3|5
1654098690000|2022-06-01 15:51:30|43244.3|43224.3|43243.3|43223.3|43244.3|43224.3|43243.3|43223.3|2
1654098700000|2022-06-01 15:51:40|43242.3|43222.3|43239.3|43219.3|43243.3|43223.3|43239.3|43219.3|10
1654098710000|2022-06-01 15:51:50|43238.3|43218.3|43238.3|43218.3|43238.3|43218.3|43238.3|43218.3|10
1654098720000|2022-06-01 15:52:00|43237.3|43217.3|43234.8|43214.8|43237.3|43217.3|43234.3|43214.3|12
1654098730000|2022-06-01 15:52:10|43235.8|43215.8|43236.8|43216.8|43236.8|43216.8|43235.8|43215.8|2
1654098740000|2022-06-01 15:52:20|||||||||5
1654098750000|2022-06-01 15:52:30|43235.8|43215.8|43230.8|43210.8|43235.8|43215.8|43230.8|43210.8|6
1654098760000|2022-06-01 15:52:40|43227.3|43207.3|43230.8|43210.8|43230.8|43210.8|43227.3|43207.3|8
1654098770000|2022-06-01 15:52:50|43228.3|43208.3|43229.3|43209.3|43229.3|43209.3|43226.8|43206.8|20
1654098780000|2022-06-01 15:53:00|43231.3|43211.3|43246.8|43226.8|43246.8|43226.8|43231.3|43211.3|12
1654098790000|2022-06-01 15:53:10|43244.3|43224.3|43246.3|43226.3|43246.3|43226.3|43241.8|43221.8|4
1654098800000|2022-06-01 15:53:20|43245.3|43225.3|43248.3|43228.3|43249.3|43229.3|43245.3|43225.3|8
1654098810000|2022-06-01 15:53:30|43251.8|43231.8|43251.8|43231.8|43253.3|43233.3|43249.3|43229.3|2
1654098820000|2022-06-01 15:53:40|43253.3|43233.3|43253.3|43233.3|43253.3|43233.3|43249.3|43229.3|2
1654098830000|2022-06-01 15:53:50|43251.8|43231.8|43251.8|43231.8|43253.3|43233.3|43249.3|43229.3|5
1654098840000|2022-06-01 15:54:00|43250.3|43230.3|43254.3|43234.3|43254.3|43234.3|43249.3|43229.3|4
1654098850000|2022-06-01 15:54:10|43255.3|43235.3|43256.8|43236.8|43256.8|43236.8|43255.3|43235.3|5
1654098860000|2022-06-01 15:54:20|43258.8|43238.8|43279.3|43259.3|43280.3|43260.3|43258.8|43238.8|11
1654098870000|2022-06-01 15:54:30|43281.8|43261.8|43280.8|43260.8|43286.8|43266.8|43280.8|43260.8|11
1654098880000|2022-06-01 15:54:40|43279.3|43259.3|43270.3|43250.3|43281.8|43261.8|43270.3|43250.3|5
1654098890000|2022-06-01 15:54:50|43268.8|43248.8|43261.8|43241.8|43268.8|43248.8|43261.8|43241.8|4
1654098900000|2022-06-01 15:55:00|43263.8|43243.8|43258.3|43238.3|43263.8|43243.8|43258.3|43238.3|31
1654098910000|2022-06-01 15:55:10|43259.3|43239.3|43266.3|43246.3|43266.3|43246.3|43259.3|43239.3|6
1654098920000|2022-06-01 15:55:20|43270.3|43250.3|43294.3|43274.3|43294.3|43274.3|43270.3|43250.3|10
1654098930000|2022-06-01 15:55:30|43295.3|43275.3|43292.3|43272.3|43306.8|43286.8|43289.8|43269.8|10
1654098940000|2022-06-01 15:55:40|43293.3|43273.3|43294.3|43274.3|43296.8|43276.8|43281.8|43261.8|15
1654098950000|2022-06-01 15:55:50|43293.3|43273.3|43289.3|43269.3|43293.3|43273.3|43287.8|43267.8|5
1654098960000|2022-06-01 15:56:00|43290.3|43270.3|43289.3|43269.3|43290.3|43270.3|43289.3|43269.3|3
1654098970000|2022-06-01 15:56:10|43290.3|43270.3|43292.8|43272.8|43293.8|43273.8|43289.3|43269.3|6
1654098980000|2022-06-01 15:56:20|43291.8|43271.8|43294.3|43274.3|43294.3|43274.3|43291.8|43271.8|6
1654098990000|2022-06-01 15:56:30|43292.8|43272.8|43294.3|43274.3|43294.3|43274.3|43292.8|43272.8|6
1654099000000|2022-06-01 15:56:40|43291.8|43271.8|43290.3|43270.3|43294.3|43274.3|43290.3|43270.3|1
1654099010000|2022-06-01 15:56:50|43291.8|43271.8|43295.3|43275.3|43295.3|43275.3|43291.8|43271.8|2
1654099020000|2022-06-01 15:57:00|43290.3|43270.3|43282.8|43262.8|43290.3|43270.3|43281.8|43261.8|6
1654099030000|2022-06-01 15:57:10|43281.8|43261.8|43282.8|43262.8|43282.8|43262.8|43281.8|43261.8|3
1654099040000|2022-06-01 15:57:20|43281.8|43261.8|43256.8|43236.8|43281.8|43261.8|43256.8|43236.8|6
1654099050000|2022-06-01 15:57:30|43255.3|43235.3|43261.8|43241.8|43261.8|43241.8|43255.3|43235.3|4
1654099060000|2022-06-01 15:57:40|43260.8|43240.8|43261.8|43241.8|43261.8|43241.8|43256.8|43236.8|9
1654099070000|2022-06-01 15:57:50|43264.3|43244.3|43266.8|43246.8|43266.8|43246.8|43264.3|43244.3|2
1654099080000|2022-06-01 15:58:00|43265.8|43245.8|43269.3|43249.3|43269.3|43249.3|43264.3|43244.3|1
1654099090000|2022-06-01 15:58:10|43268.3|43248.3|43269.3|43249.3|43269.3|43249.3|43266.8|43246.8|1
1654099100000|2022-06-01 15:58:20|43270.3|43250.3|43272.8|43252.8|43272.8|43252.8|43270.3|43250.3|1
1654099110000|2022-06-01 15:58:30|43271.8|43251.8|43269.3|43249.3|43271.8|43251.8|43269.3|43249.3|14
1654099120000|2022-06-01 15:58:40|43271.8|43251.8|43271.8|43251.8|43271.8|43251.8|43269.3|43249.3|5
1654099130000|2022-06-01 15:58:50|43270.8|43250.8|43271.8|43251.8|43271.8|43251.8|43270.3|43250.3|0
1654099140000|2022-06-01 15:59:00|43270.8|43250.8|43249.3|43229.3|43270.8|43250.8|43247.8|43227.8|28
1654099150000|2022-06-01 15:59:10|43251.8|43231.8|43252.8|43232.8|43254.3|43234.3|43251.8|43231.8|3
1654099160000|2022-06-01 15:59:20|43254.3|43234.3|43253.3|43233.3|43256.8|43236.8|43252.8|43232.8|7
1654099170000|2022-06-01 15:59:30|43254.3|43234.3|43256.8|43236.8|43256.8|43236.8|43253.3|43233.3|4
1654099190000|2022-06-01 15:59:50|43257.8|43237.8|43254.3|43234.3|43257.8|43237.8|43251.8|43231.8|7
1654099200000|2022-06-01 16:00:00|43251.8|43231.8|43271.8|43251.8|43272.8|43252.8|43251.8|43231.8|31
1654099210000|2022-06-01 16:00:10|43268.3|43248.3|43280.3|43260.3|43286.8|43266.8|43268.3|43248.3|32
1654099220000|2022-06-01 16:00:20|43281.8|43261.8|43276.8|43256.8|43283.3|43263.3|43276.8|43256.8|4
1654099230000|2022-06-01 16:00:30|43274.8|43254.8|43266.8|43246.8|43274.8|43254.8|43266.8|43246.8|3
1654099240000|2022-06-01 16:00:40|43269.3|43249.3|43267.8|43247.8|43269.3|43249.3|43264.3|43244.3|3
1654099250000|2022-06-01 16:00:50|43266.8|43246.8|43255.3|43235.3|43266.8|43246.8|43255.3|43235.3|18
1654099260000|2022-06-01 16:01:00|43254.3|43234.3|43251.8|43231.8|43254.3|43234.3|43251.8|43231.8|2
1654099270000|2022-06-01 16:01:10|43249.8|43229.8|43236.8|43216.8|43249.8|43229.8|43234.3|43214.3|9
1654099280000|2022-06-01 16:01:20|43237.8|43217.8|43244.3|43224.3|43245.3|43225.3|43237.8|43217.8|8
1654099290000|2022-06-01 16:01:30|43245.3|43225.3|43251.8|43231.8|43251.8|43231.8|43243.3|43223.3|8
1654099300000|2022-06-01 16:01:40|43258.3|43238.3|43252.3|43232.3|43258.3|43238.3|43252.3|43232.3|12
1654099310000|2022-06-01 16:01:50|43253.3|43233.3|43254.3|43234.3|43254.3|43234.3|43251.8|43231.8|0
1654099320000|2022-06-01 16:02:00|43256.4|43236.4|43264.3|43244.3|43264.3|43244.3|43256.4|43236.4|2
1654099330000|2022-06-01 16:02:10|43263.3|43243.3|43263.3|43243.3|43263.3|43243.3|43260.8|43240.8|4
1654099340000|2022-06-01 16:02:20|43262.3|43242.3|43259.8|43239.8|43262.3|43242.3|43259.8|43239.8|4
1654099350000|2022-06-01 16:02:30|43261.8|43241.8|43262.8|43242.8|43266.8|43246.8|43261.8|43241.8|10
1654099360000|2022-06-01 16:02:40|43264.3|43244.3|43266.8|43246.8|43266.8|43246.8|43261.8|43241.8|1
1654099370000|2022-06-01 16:02:50|43267.8|43247.8|43266.8|43246.8|43267.8|43247.8|43266.8|43246.8|9
1654099380000|2022-06-01 16:03:00|43267.8|43247.8|43264.3|43244.3|43267.8|43247.8|43264.3|43244.3|7
1654099390000|2022-06-01 16:03:10|43266.8|43246.8|43267.8|43247.8|43267.8|43247.8|43264.3|43244.3|3
1654099400000|2022-06-01 16:03:20|43270.3|43250.3|43266.8|43246.8|43270.3|43250.3|43266.8|43246.8|3
1654099420000|2022-06-01 16:03:40|43265.8|43245.8|43256.8|43236.8|43265.8|43245.8|43256.8|43236.8|9
1654099430000|2022-06-01 16:03:50|43259.3|43239.3|43260.8|43240.8|43260.8|43240.8|43259.3|43239.3|2
1654099440000|2022-06-01 16:04:00|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|43260.8|43240.8|6
1654099450000|2022-06-01 16:04:10|43263.3|43243.3|43260.8|43240.8|43263.3|43243.3|43259.3|43239.3|2
1654099460000|2022-06-01 16:04:20|43259.3|43239.3|43258.3|43238.3|43259.3|43239.3|43258.3|43238.3|1
1654099470000|2022-06-01 16:04:30|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|43258.3|43238.3|19
1654099480000|2022-06-01 16:04:40|43260.3|43240.3|43264.3|43244.3|43264.3|43244.3|43259.3|43239.3|6
1654099490000|2022-06-01 16:04:50|43263.3|43243.3|43263.3|43243.3|43263.3|43243.3|43263.3|43243.3|8
1654099500000|2022-06-01 16:05:00|43267.8|43247.8|43280.3|43260.3|43280.3|43260.3|43267.8|43247.8|29
1654099510000|2022-06-01 16:05:10|43281.4|43261.4|43283.3|43263.3|43290.3|43270.3|43281.4|43261.4|5
1654099520000|2022-06-01 16:05:20|43281.8|43261.8|43281.8|43261.8|43284.3|43264.3|43281.8|43261.8|2
1654099530000|2022-06-01 16:05:30|43284.3|43264.3|43281.8|43261.8|43284.3|43264.3|43281.8|43261.8|3
1654099550000|2022-06-01 16:05:50|43284.3|43264.3|43288.3|43268.3|43292.3|43272.3|43284.3|43264.3|3
1654099560000|2022-06-01 16:06:00|43290.8|43270.8|43291.8|43271.8|43291.8|43271.8|43286.8|43266.8|7
1654099570000|2022-06-01 16:06:10|43292.8|43272.8|43294.3|43274.3|43294.3|43274.3|43291.8|43271.8|5
1654099580000|2022-06-01 16:06:20|43293.3|43273.3|43294.3|43274.3|43294.3|43274.3|43292.8|43272.8|16
1654099590000|2022-06-01 16:06:30|43293.3|43273.3|43289.3|43269.3|43293.3|43273.3|43289.3|43269.3|2
1654099600000|2022-06-01 16:06:40|||||||||2
1654099610000|2022-06-01 16:06:50|43291.8|43271.8|43291.8|43271.8|43293.3|43273.3|43291.8|43271.8|3
1654099620000|2022-06-01 16:07:00|43294.3|43274.3|43301.8|43281.8|43301.8|43281.8|43294.3|43274.3|24
1654099630000|2022-06-01 16:07:10|43299.3|43279.3|43299.3|43279.3|43301.8|43281.8|43299.3|43279.3|13
1654099650000|2022-06-01 16:07:30|43298.3|43278.3|43303.3|43283.3|43303.3|43283.3|43296.8|43276.8|15
1654099660000|2022-06-01 16:07:40|43300.8|43280.8|43304.3|43284.3|43305.3|43285.3|43300.8|43280.8|15
1654099670000|2022-06-01 16:07:50|43301.8|43281.8|43299.3|43279.3|43304.3|43284.3|43299.3|43279.3|15
1654099680000|2022-06-01 16:08:00|43296.8|43276.8|43299.3|43279.3|43299.3|43279.3|43296.8|43276.8|5
1654099690000|2022-06-01 16:08:10|43301.8|43281.8|43304.3|43284.3|43304.3|43284.3|43299.3|43279.3|9
1654099700000|2022-06-01 16:08:20|||||||||2
1654099710000|2022-06-01 16:08:30|43306.8|43286.8|43309.3|43289.3|43309.3|43289.3|43306.8|43286.8|2
1654099720000|2022-06-01 16:08:40|43307.8|43287.8|43307.8|43287.8|43307.8|43287.8|43307.8|43287.8|9
1654099730000|2022-06-01 16:08:50|43306.8|43286.8|43296.8|43276.8|43306.8|43286.8|43296.8|43276.8|4
1654099740000|2022-06-01 16:09:00|43295.8|43275.8|43291.8|43271.8|43295.8|43275.8|43291.8|43271.8|6
1654099750000|2022-06-01 16:09:10|43294.3|43274.3|43301.8|43281.8|43301.8|43281.8|43294.3|43274.3|9
1654099760000|2022-06-01 16:09:20|43299.3|43279.3|43299.3|43279.3|43299.3|43279.3|43299.3|43279.3|0
1654099770000|2022-06-01 16:09:30|43298.3|43278.3|43296.8|43276.8|43299.3|43279.3|43296.8|43276.8|4
1654099780000|2022-06-01 16:09:40|43301.8|43281.8|43309.3|43289.3|43309.3|43289.3|43301.8|43281.8|6
1654099790000|2022-06-01 16:09:50|43310.8|43290.8|43311.8|43291.8|43311.8|43291.8|43310.8|43290.8|0
1654099800000|2022-06-01 16:10:00|43309.3|43289.3|43306.8|43286.8|43311.8|43291.8|43301.8|43281.8|24
1654099810000|2022-06-01 16:10:10|||||||||2
1654099820000|2022-06-01 16:10:20|43304.3|43284.3|43309.3|43289.3|43309.3|43289.3|43304.3|43284.3|12
1654099840000|2022-06-01 16:10:40|43311.8|43291.8|43309.3|43289.3|43311.8|43291.8|43309.3|43289.3|7
1654099850000|2022-06-01 16:10:50|43308.3|43288.3|43306.8|43286.8|43308.3|43288.3|43306.8|43286.8|20
1654099860000|2022-06-01 16:11:00|43307.8|43287.8|43311.8|43291.8|43311.8|43291.8|43307.8|43287.8|7
1654099870000|2022-06-01 16:11:10|43312.8|43292.8|43314.3|43294.3|43315.3|43295.3|43312.8|43292.8|1
1654099880000|2022-06-01 16:11:20|43308.8|43288.8|43294.3|43274.3|43308.8|43288.8|43294.3|43274.3|13
1654099890000|2022-06-01 16:11:30|43296.8|43276.8|43294.3|43274.3|43298.3|43278.3|43294.3|43274.3|4
1654099900000|2022-06-01 16:11:40|||||||||11
1654099910000|2022-06-01 16:11:50|43292.8|43272.8|43293.3|43273.3|43294.3|43274.3|43290.8|43270.8|15
1654099920000|2022-06-01 16:12:00|43292.3|43272.3|43284.8|43264.8|43292.3|43272.3|43284.8|43264.8|7
1654099930000|2022-06-01 16:12:10|43285.8|43265.8|43289.3|43269.3|43290.3|43270.3|43285.8|43265.8|6
1654099940000|2022-06-01 16:12:20|43288.3|43268.3|43285.8|43265.8|43288.3|43268.3|43285.8|43265.8|9
1654099950000|2022-06-01 16:12:30|43284.8|43264.8|43280.8|43260.8|43284.8|43264.8|43280.8|43260.8|2
1654099960000|2022-06-01 16:12:40|43277.8|43257.8|43271.8|43251.8|43277.8|43257.8|43269.3|43249.3|17
1654099970000|2022-06-01 16:12:50|43275.3|43255.3|43271.8|43251.8|43275.3|43255.3|43271.8|43251.8|7
1654099980000|2022-06-01 16:13:00|||||||||2
1654099990000|2022-06-01 16:13:10|43272.8|43252.8|43281.8|43261.8|43281.8|43261.8|43272.8|43252.8|6
1654100000000|2022-06-01 16:13:20|43280.8|43260.8|43280.8|43260.8|43280.8|43260.8|43280.8|43260.8|17
1654100010000|2022-06-01 16:13:30|43279.3|43259.3|43281.8|43261.8|43281.8|43261.8|43278.3|43258.3|17
1654100020000|2022-06-01 16:13:40|43280.8|43260.8|43278.3|43258.3|43280.8|43260.8|43275.8|43255.8|6
1654100030000|2022-06-01 16:13:50|43279.3|43259.3|43278.3|43258.3|43279.3|43259.3|43278.3|43258.3|5
1654100040000|2022-06-01 16:14:00|43279.3|43259.3|43278.3|43258.3|43281.8|43261.8|43275.8|43255.8|6
1654100050000|2022-06-01 16:14:10|43279.3|43259.3|43284.3|43264.3|43284.3|43264.3|43278.3|43258.3|2
1654100060000|2022-06-01 16:14:20|43285.3|43265.3|43290.3|43270.3|43290.3|43270.3|43285.3|43265.3|1
1654100070000|2022-06-01 16:14:30|43289.3|43269.3|43293.9|43273.9|43293.9|43273.9|43286.8|43266.8|9
1654100080000|2022-06-01 16:14:40|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|1
1654100090000|2022-06-01 16:14:50|43292.8|43272.8|43299.3|43279.3|43299.3|43279.3|43292.8|43272.8|1
1654100100000|2022-06-01 16:15:00|43303.9|43283.9|43303.3|43283.3|43306.8|43286.8|43299.8|43279.8|16
1654100110000|2022-06-01 16:15:10|43304.3|43284.3|43316.8|43296.8|43317.8|43297.8|43304.3|43284.3|2
1654100120000|2022-06-01 16:15:20|43317.8|43297.8|43321.8|43301.8|43321.8|43301.8|43316.8|43296.8|13
1654100130000|2022-06-01 16:15:30|43324.3|43304.3|43329.3|43309.3|43329.3|43309.3|43324.3|43304.3|4
1654100140000|2022-06-01 16:15:40|43326.8|43306.8|43324.3|43304.3|43329.3|43309.3|43324.3|43304.3|10
1654100150000|2022-06-01 16:15:50|43323.3|43303.3|43329.3|43309.3|43329.3|43309.3|43323.3|43303.3|7
1654100160000|2022-06-01 16:16:00|43330.3|43310.3|43334.3|43314.3|43336.8|43316.8|43330.3|43310.3|8
1654100170000|2022-06-01 16:16:10|43331.8|43311.8|43331.8|43311.8|43334.3|43314.3|43331.8|43311.8|0
1654100180000|2022-06-01 16:16:20|43330.8|43310.8|43325.8|43305.8|43330.8|43310.8|43325.8|43305.8|13
1654100190000|2022-06-01 16:16:30|43328.3|43308.3|43328.3|43308.3|43334.3|43314.3|43326.8|43306.8|14
1654100200000|2022-06-01 16:16:40|43329.3|43309.3|43329.3|43309.3|43331.8|43311.8|43326.8|43306.8|0
1654100210000|2022-06-01 16:16:50|43330.3|43310.3|43336.8|43316.8|43336.8|43316.8|43330.3|43310.3|7
1654100220000|2022-06-01 16:17:00|43334.3|43314.3|43336.8|43316.8|43336.8|43316.8|43334.3|43314.3|10
1654100230000|2022-06-01 16:17:10|43335.8|43315.8|43331.8|43311.8|43335.8|43315.8|43331.8|43311.8|6
1654100240000|2022-06-01 16:17:20|43330.8|43310.8|43329.8|43309.8|43330.8|43310.8|43329.8|43309.8|11
1654100250000|2022-06-01 16:17:30|43328.8|43308.8|43317.8|43297.8|43328.8|43308.8|43311.8|43291.8|15
1654100260000|2022-06-01 16:17:40|43319.3|43299.3|43322.8|43302.8|43322.8|43302.8|43319.3|43299.3|2
1654100270000|2022-06-01 16:17:50|43323.9|43303.9|43326.8|43306.8|43327.8|43307.8|43323.9|43303.9|4
1654100280000|2022-06-01 16:18:00|43325.8|43305.8|43321.8|43301.8|43325.8|43305.8|43321.8|43301.8|2
1654100290000|2022-06-01 16:18:10|43320.8|43300.8|43320.8|43300.8|43320.8|43300.8|43320.8|43300.8|6
1654100300000|2022-06-01 16:18:20|43319.8|43299.8|43320.8|43300.8|43320.8|43300.8|43318.3|43298.3|0
1654100310000|2022-06-01 16:18:30|43318.3|43298.3|43320.8|43300.8|43320.8|43300.8|43318.3|43298.3|2
1654100320000|2022-06-01 16:18:40|43319.8|43299.8|43319.8|43299.8|43319.8|43299.8|43319.8|43299.8|11
1654100330000|2022-06-01 16:18:50|43320.8|43300.8|43319.8|43299.8|43320.8|43300.8|43319.8|43299.8|0
1654100340000|2022-06-01 16:19:00|43320.8|43300.8|43320.8|43300.8|43320.8|43300.8|43320.8|43300.8|2
1654100350000|2022-06-01 16:19:10|43319.8|43299.8|43319.3|43299.3|43323.3|43303.3|43319.3|43299.3|10
1654100360000|2022-06-01 16:19:20|43318.3|43298.3|43321.8|43301.8|43321.8|43301.8|43318.3|43298.3|2
1654100370000|2022-06-01 16:19:30|43319.3|43299.3|43319.3|43299.3|43319.3|43299.3|43319.3|43299.3|3
1654100380000|2022-06-01 16:19:40|43321.8|43301.8|43321.8|43301.8|43321.8|43301.8|43321.8|43301.8|1
1654100390000|2022-06-01 16:19:50|43320.8|43300.8|43321.8|43301.8|43324.3|43304.3|43319.3|43299.3|140
1654100400000|2022-06-01 16:20:00|43324.3|43304.3|43320.4|43300.4|43324.3|43304.3|43317.9|43297.9|134
1654100410000|2022-06-01 16:20:10|43316.4|43296.4|43318.9|43298.9|43320.4|43300.4|43316.4|43296.4|8
1654100420000|2022-06-01 16:20:20|43317.9|43297.9|43316.4|43296.4|43317.9|43297.9|43313.9|43293.9|9
1654100430000|2022-06-01 16:20:30|43318.9|43298.9|43320.4|43300.4|43320.4|43300.4|43317.9|43297.9|5
1654100440000|2022-06-01 16:20:40|43319.3|43299.3|43320.4|43300.4|43321.4|43301.4|43317.9|43297.9|5
1654100450000|2022-06-01 16:20:50|43321.4|43301.4|43320.4|43300.4|43321.4|43301.4|43317.9|43297.9|4
1654100460000|2022-06-01 16:21:00|43319.3|43299.3|43313.9|43293.9|43319.3|43299.3|43313.9|43293.9|18
1654100470000|2022-06-01 16:21:10|||||||||3
1654100480000|2022-06-01 16:21:20|43314.9|43294.9|43313.9|43293.9|43314.9|43294.9|43312.4|43292.4|13
1654100490000|2022-06-01 16:21:30|43312.9|43292.9|43316.4|43296.4|43317.4|43297.4|43312.9|43292.9|8
1654100500000|2022-06-01 16:21:40|43317.9|43297.9|43320.4|43300.4|43321.4|43301.4|43317.9|43297.9|12
1654100510000|2022-06-01 16:21:50|43319.3|43299.3|43320.4|43300.4|43320.4|43300.4|43317.9|43297.9|10
1654100520000|2022-06-01 16:22:00|43321.4|43301.4|43320.4|43300.4|43321.4|43301.4|43320.4|43300.4|6
1654100530000|2022-06-01 16:22:10|43321.4|43301.4|43320.4|43300.4|43323.4|43303.4|43320.4|43300.4|13
1654100540000|2022-06-01 16:22:20|43321.4|43301.4|43331.4|43311.4|43332.4|43312.4|43321.4|43301.4|6
1654100550000|2022-06-01 16:22:30|43329.9|43309.9|43332.4|43312.4|43332.4|43312.4|43329.9|43309.9|6
1654100560000|2022-06-01 16:22:40|43329.9|43309.9|43332.4|43312.4|43332.4|43312.4|43329.9|43309.9|2
1654100570000|2022-06-01 16:22:50|43334.9|43314.9|43346.4|43326.4|43346.4|43326.4|43333.9|43313.9|6
1654100580000|2022-06-01 16:23:00|43343.9|43323.9|43343.9|43323.9|43343.9|43323.9|43341.4|43321.4|9
1654100590000|2022-06-01 16:23:10|43344.9|43324.9|43346.4|43326.4|43346.4|43326.4|43343.9|43323.9|2
1654100600000|2022-06-01 16:23:20|43347.4|43327.4|43349.3|43329.3|43351.8|43331.8|43346.4|43326.4|101
1654100610000|2022-06-01 16:23:30|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|3
1654100620000|2022-06-01 16:23:40|43352.9|43332.9|43354.3|43334.3|43354.3|43334.3|43349.3|43329.3|8
1654100630000|2022-06-01 16:23:50|43356.4|43336.4|43364.3|43344.3|43364.3|43344.3|43356.4|43336.4|79
1654100640000|2022-06-01 16:24:00|43365.4|43345.4|43371.8|43351.8|43373.3|43353.3|43365.4|43345.4|22
1654100650000|2022-06-01 16:24:10|43369.3|43349.3|43366.8|43346.8|43369.3|43349.3|43366.8|43346.8|9
1654100660000|2022-06-01 16:24:20|43367.9|43347.9|43358.3|43338.3|43367.9|43347.9|43358.3|43338.3|11
1654100670000|2022-06-01 16:24:30|43356.8|43336.8|43351.8|43331.8|43356.8|43336.8|43351.8|43331.8|4
1654100680000|2022-06-01 16:24:40|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|43351.8|43331.8|2
1654100690000|2022-06-01 16:24:50|43355.4|43335.4|43352.9|43332.9|43355.4|43335.4|43352.9|43332.9|168
1654100700000|2022-06-01 16:25:00|43351.4|43331.4|43347.4|43327.4|43353.9|43333.9|43347.4|43327.4|5
1654100710000|2022-06-01 16:25:10|43348.9|43328.9|43351.4|43331.4|43351.4|43331.4|43347.4|43327.4|7
1654100720000|2022-06-01 16:25:20|43350.4|43330.4|43348.9|43328.9|43351.4|43331.4|43348.9|43328.9|3
1654100730000|2022-06-01 16:25:30|43350.9|43330.9|43353.9|43333.9|43353.9|43333.9|43350.9|43330.9|0
1654100740000|2022-06-01 16:25:40|43354.9|43334.9|43354.9|43334.9|43357.4|43337.4|43354.9|43334.9|1
1654100750000|2022-06-01 16:25:50|43352.4|43332.4|43349.9|43329.9|43352.4|43332.4|43349.9|43329.9|0
1654100760000|2022-06-01 16:26:00|43348.9|43328.9|43346.4|43326.4|43348.9|43328.9|43343.9|43323.9|15
1654100770000|2022-06-01 16:26:10|43343.9|43323.9|43349.9|43329.9|43349.9|43329.9|43343.9|43323.9|5
1654100780000|2022-06-01 16:26:20|43350.4|43330.4|43352.9|43332.9|43352.9|43332.9|43350.4|43330.4|2
1654100790000|2022-06-01 16:26:30|43351.4|43331.4|43353.9|43333.9|43353.9|43333.9|43348.9|43328.9|8
1654100800000|2022-06-01 16:26:40|43351.4|43331.4|43352.4|43332.4|43352.4|43332.4|43351.4|43331.4|0
1654100820000|2022-06-01 16:27:00|43351.4|43331.4|43352.4|43332.4|43352.4|43332.4|43351.4|43331.4|3
1654100830000|2022-06-01 16:27:10|43353.9|43333.9|43357.4|43337.4|43357.4|43337.4|43353.9|43333.9|9
1654100840000|2022-06-01 16:27:20|43356.4|43336.4|43357.4|43337.4|43357.4|43337.4|43356.4|43336.4|4
1654100850000|2022-06-01 16:27:30|43356.4|43336.4|43357.4|43337.4|43357.4|43337.4|43356.4|43336.4|3
1654100860000|2022-06-01 16:27:40|43358.9|43338.9|43358.9|43338.9|43358.9|43338.9|43358.9|43338.9|0
1654100870000|2022-06-01 16:27:50|43360.4|43340.4|43361.4|43341.4|43361.4|43341.4|43360.4|43340.4|3
1654100880000|2022-06-01 16:28:00|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|9
1654100890000|2022-06-01 16:28:10|43366.4|43346.4|43367.4|43347.4|43368.4|43348.4|43364.9|43344.9|10
1654100900000|2022-06-01 16:28:20|43364.9|43344.9|43367.4|43347.4|43367.4|43347.4|43364.9|43344.9|5
1654100910000|2022-06-01 16:28:30|43364.9|43344.9|43363.9|43343.9|43364.9|43344.9|43363.9|43343.9|33
1654100920000|2022-06-01 16:28:40|43362.9|43342.9|43360.4|43340.4|43362.9|43342.9|43358.9|43338.9|8
1654100930000|2022-06-01 16:28:50|43359.3|43339.3|43355.4|43335.4|43360.4|43340.4|43355.4|43335.4|4
1654100940000|2022-06-01 16:29:00|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|43353.3|43333.3|4
1654100950000|2022-06-01 16:29:10|||||||||1
1654100960000|2022-06-01 16:29:20|43352.9|43332.9|43355.4|43335.4|43356.4|43336.4|43352.9|43332.9|4
1654100970000|2022-06-01 16:29:30|43352.9|43332.9|43351.4|43331.4|43352.9|43332.9|43351.4|43331.4|5
1654100980000|2022-06-01 16:29:40|43350.4|43330.4|43350.4|43330.4|43350.4|43330.4|43350.4|43330.4|12
1654100990000|2022-06-01 16:29:50|43349.3|43329.3|43347.9|43327.9|43349.3|43329.3|43347.9|43327.9|13
1654101000000|2022-06-01 16:30:00|43346.8|43326.8|43348.9|43328.9|43348.9|43328.9|43346.8|43326.8|11
1654101010000|2022-06-01 16:30:10|43350.4|43330.4|43353.9|43333.9|43353.9|43333.9|43350.4|43330.4|4
1654101020000|2022-06-01 16:30:20|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|2
1654101030000|2022-06-01 16:30:30|43356.4|43336.4|43358.9|43338.9|43358.9|43338.9|43356.4|43336.4|8
1654101040000|2022-06-01 16:30:40|43359.9|43339.9|43364.9|43344.9|43364.9|43344.9|43359.9|43339.9|6
1654101050000|2022-06-01 16:30:50|43363.9|43343.9|43364.9|43344.9|43364.9|43344.9|43363.9|43343.9|4
1654101060000|2022-06-01 16:31:00|43366.4|43346.4|43373.9|43353.9|43374.9|43354.9|43366.4|43346.4|9
1654101070000|2022-06-01 16:31:10|43372.9|43352.9|43371.4|43351.4|43372.9|43352.9|43371.4|43351.4|1
1654101080000|2022-06-01 16:31:20|43372.9|43352.9|43370.4|43350.4|43372.9|43352.9|43370.4|43350.4|10
1654101090000|2022-06-01 16:31:30|43371.4|43351.4|43375.4|43355.4|43375.4|43355.4|43371.4|43351.4|10
1654101100000|2022-06-01 16:31:40|43376.4|43356.4|43378.9|43358.9|43378.9|43358.9|43376.4|43356.4|23
1654101110000|2022-06-01 16:31:50|43379.9|43359.9|43386.8|43366.8|43387.9|43367.9|43379.9|43359.9|47
1654101120000|2022-06-01 16:32:00|43387.9|43367.9|43387.9|43367.9|43387.9|43367.9|43386.8|43366.8|4
1654101130000|2022-06-01 16:32:10|43390.4|43370.4|43393.9|43373.9|43393.9|43373.9|43390.4|43370.4|13
1654101140000|2022-06-01 16:32:20|43392.9|43372.9|43391.4|43371.4|43393.9|43373.9|43391.4|43371.4|2
1654101150000|2022-06-01 16:32:30|43393.9|43373.9|43391.4|43371.4|43393.9|43373.9|43391.4|43371.4|4
1654101160000|2022-06-01 16:32:40|43390.4|43370.4|43387.9|43367.9|43390.4|43370.4|43387.9|43367.9|6
1654101170000|2022-06-01 16:32:50|43390.4|43370.4|43393.9|43373.9|43394.9|43374.9|43390.4|43370.4|19
1654101180000|2022-06-01 16:33:00|43392.4|43372.4|43395.4|43375.4|43396.4|43376.4|43392.4|43372.4|3
1654101190000|2022-06-01 16:33:10|43393.9|43373.9|43391.4|43371.4|43395.4|43375.4|43391.4|43371.4|0
1654101200000|2022-06-01 16:33:20|43390.4|43370.4|43384.3|43364.3|43390.4|43370.4|43384.3|43364.3|5
1654101210000|2022-06-01 16:33:30|43382.9|43362.9|43379.3|43359.3|43382.9|43362.9|43379.3|43359.3|4
1654101220000|2022-06-01 16:33:40|43376.8|43356.8|43375.4|43355.4|43376.8|43356.8|43375.4|43355.4|1
1654101230000|2022-06-01 16:33:50|||||||||11
1654101240000|2022-06-01 16:34:00|43374.3|43354.3|43371.8|43351.8|43374.3|43354.3|43371.8|43351.8|2
1654101250000|2022-06-01 16:34:10|43368.3|43348.3|43362.4|43342.4|43368.3|43348.3|43353.9|43333.9|18
1654101260000|2022-06-01 16:34:20|43360.4|43340.4|43363.9|43343.9|43364.9|43344.9|43358.9|43338.9|3
1654101280000|2022-06-01 16:34:40|43364.9|43344.9|43366.4|43346.4|43366.4|43346.4|43363.9|43343.9|2
1654101290000|2022-06-01 16:34:50|43363.9|43343.9|43376.4|43356.4|43376.4|43356.4|43363.9|43343.9|18
1654101300000|2022-06-01 16:35:00|43373.9|43353.9|43376.4|43356.4|43376.4|43356.4|43373.9|43353.9|4
1654101310000|2022-06-01 16:35:10|43375.4|43355.4|43376.4|43356.4|43376.4|43356.4|43375.4|43355.4|2
1654101320000|2022-06-01 16:35:20|43374.9|43354.9|43388.9|43368.9|43388.9|43368.9|43374.9|43354.9|5
1654101330000|2022-06-01 16:35:30|43387.9|43367.9|43391.4|43371.4|43391.4|43371.4|43386.4|43366.4|7
1654101340000|2022-06-01 16:35:40|||||||||4
1654101350000|2022-06-01 16:35:50|43392.4|43372.4|43401.4|43381.4|43402.9|43382.9|43391.4|43371.4|10
1654101360000|2022-06-01 16:36:00|43406.4|43386.4|43406.4|43386.4|43406.4|43386.4|43406.4|43386.4|5
1654101370000|2022-06-01 16:36:10|43407.9|43387.9|43404.9|43384.9|43407.9|43387.9|43401.4|43381.4|13
1654101380000|2022-06-01 16:36:20|43405.9|43385.9|43396.4|43376.4|43405.9|43385.9|43396.4|43376.4|4
1654101390000|2022-06-01 16:36:30|43397.4|43377.4|43397.4|43377.4|43398.9|43378.9|43392.4|43372.4|4
1654101400000|2022-06-01 16:36:40|43396.4|43376.4|43396.4|43376.4|43396.4|43376.4|43396.4|43376.4|0
1654101410000|2022-06-01 16:36:50|43393.9|43373.9|43393.9|43373.9|43393.9|43373.9|43393.9|43373.9|1
1654101420000|2022-06-01 16:37:00|43392.9|43372.9|43393.9|43373.9|43393.9|43373.9|43392.9|43372.9|1
1654101430000|2022-06-01 16:37:10|43395.4|43375.4|43395.4|43375.4|43395.4|43375.4|43395.4|43375.4|3
1654101440000|2022-06-01 16:37:20|43396.4|43376.4|43393.4|43373.4|43396.4|43376.4|43393.4|43373.4|8
1654101450000|2022-06-01 16:37:30|43394.9|43374.9|43396.4|43376.4|43396.4|43376.4|43392.4|43372.4|4
1654101460000|2022-06-01 16:37:40|43393.9|43373.9|43392.4|43372.4|43393.9|43373.9|43392.4|43372.4|2
1654101470000|2022-06-01 16:37:50|43393.9|43373.9|43387.4|43367.4|43393.9|43373.9|43387.4|43367.4|4
1654101480000|2022-06-01 16:38:00|43384.9|43364.9|43375.4|43355.4|43384.9|43364.9|43375.4|43355.4|11
1654101490000|2022-06-01 16:38:10|43373.9|43353.9|43373.9|43353.9|43376.4|43356.4|43372.4|43352.4|3
1654101500000|2022-06-01 16:38:20|43372.4|43352.4|43371.4|43351.4|43376.4|43356.4|43371.4|43351.4|6
1654101510000|2022-06-01 16:38:30|43368.9|43348.9|43360.4|43340.4|43368.9|43348.9|43360.4|43340.4|11
1654101520000|2022-06-01 16:38:40|43358.9|43338.9|43361.4|43341.4|43361.4|43341.4|43358.9|43338.9|5
1654101530000|2022-06-01 16:38:50|43362.4|43342.4|43378.9|43358.9|43378.9|43358.9|43362.4|43342.4|11
1654101540000|2022-06-01 16:39:00|43380.4|43360.4|43376.4|43356.4|43380.4|43360.4|43376.4|43356.4|6
1654101550000|2022-06-01 16:39:10|43378.9|43358.9|43380.4|43360.4|43380.4|43360.4|43377.9|43357.9|12
1654101560000|2022-06-01 16:39:20|43381.4|43361.4|43377.4|43357.4|43382.4|43362.4|43376.4|43356.4|2
1654101570000|2022-06-01 16:39:30|43378.9|43358.9|43376.4|43356.4|43378.9|43358.9|43376.4|43356.4|3
1654101580000|2022-06-01 16:39:40|43378.9|43358.9|43378.9|43358.9|43378.9|43358.9|43378.9|43358.9|3
1654101590000|2022-06-01 16:39:50|43380.4|43360.4|43377.4|43357.4|43381.4|43361.4|43377.4|43357.4|0
1654101600000|2022-06-01 16:40:00|43379.9|43359.9|43383.9|43363.9|43383.9|43363.9|43371.4|43351.4|3
1654101610000|2022-06-01 16:40:10|||||||||4
1654101620000|2022-06-01 16:40:20|43384.9|43364.9|43386.4|43366.4|43386.4|43366.4|43384.9|43364.9|2
1654101630000|2022-06-01 16:40:30|43383.9|43363.9|43381.4|43361.4|43383.9|43363.9|43381.4|43361.4|4
1654101640000|2022-06-01 16:40:40|43378.9|43358.9|43371.4|43351.4|43378.9|43358.9|43371.4|43351.4|3
1654101650000|2022-06-01 16:40:50|43373.9|43353.9|43371.4|43351.4|43373.9|43353.9|43371.4|43351.4|1
1654101660000|2022-06-01 16:41:00|43370.4|43350.4|43373.9|43353.9|43373.9|43353.9|43370.4|43350.4|6
1654101670000|2022-06-01 16:41:10|43375.4|43355.4|43376.4|43356.4|43376.4|43356.4|43371.4|43351.4|4
1654101680000|2022-06-01 16:41:20|43377.4|43357.4|43381.4|43361.4|43382.4|43362.4|43377.4|43357.4|6
1654101690000|2022-06-01 16:41:30|43382.9|43362.9|43383.9|43363.9|43383.9|43363.9|43382.9|43362.9|7
1654101700000|2022-06-01 16:41:40|||||||||1
1654101710000|2022-06-01 16:41:50|43384.9|43364.9|43381.4|43361.4|43384.9|43364.9|43381.4|43361.4|4
1654101720000|2022-06-01 16:42:00|43382.4|43362.4|43382.4|43362.4|43382.4|43362.4|43382.4|43362.4|17
1654101730000|2022-06-01 16:42:10|43383.9|43363.9|43383.9|43363.9|43383.9|43363.9|43383.9|43363.9|1
1654101740000|2022-06-01 16:42:20|43382.9|43362.9|43377.4|43357.4|43382.9|43362.9|43377.4|43357.4|6
1654101750000|2022-06-01 16:42:30|43378.9|43358.9|43381.4|43361.4|43381.4|43361.4|43376.4|43356.4|1
1654101760000|2022-06-01 16:42:40|43380.4|43360.4|43378.9|43358.9|43380.4|43360.4|43378.9|43358.9|1
1654101780000|2022-06-01 16:43:00|43379.9|43359.9|43383.9|43363.9|43383.9|43363.9|43379.9|43359.9|6
1654101790000|2022-06-01 16:43:10|43378.9|43358.9|43378.9|43358.9|43378.9|43358.9|43378.9|43358.9|6
1654101800000|2022-06-01 16:43:20|43377.9|43357.9|43376.4|43356.4|43377.9|43357.9|43375.4|43355.4|9
1654101830000|2022-06-01 16:43:50|43375.4|43355.4|43375.4|43355.4|43375.4|43355.4|43375.4|43355.4|2
1654101840000|2022-06-01 16:44:00|43371.4|43351.4|43371.4|43351.4|43371.4|43351.4|43370.4|43350.4|12
1654101850000|2022-06-01 16:44:10|43370.4|43350.4|43363.9|43343.9|43370.4|43350.4|43363.9|43343.9|15
1654101860000|2022-06-01 16:44:20|43362.9|43342.9|43358.9|43338.9|43362.9|43342.9|43358.9|43338.9|2
1654101870000|2022-06-01 16:44:30|43359.9|43339.9|43361.4|43341.4|43361.4|43341.4|43358.9|43338.9|6
1654101880000|2022-06-01 16:44:40|43360.4|43340.4|43360.4|43340.4|43360.4|43340.4|43360.4|43340.4|10
1654101890000|2022-06-01 16:44:50|||||||||4
1654101900000|2022-06-01 16:45:00|43358.9|43338.9|43346.4|43326.4|43358.9|43338.9|43341.4|43321.4|17
1654101910000|2022-06-01 16:45:10|43345.4|43325.4|43348.9|43328.9|43351.4|43331.4|43341.4|43321.4|7
1654101920000|2022-06-01 16:45:20|43349.9|43329.9|43353.9|43333.9|43353.9|43333.9|43348.9|43328.9|4
1654101930000|2022-06-01 16:45:30|43351.4|43331.4|43353.9|43333.9|43353.9|43333.9|43351.4|43331.4|12
1654101940000|2022-06-01 16:45:40|43351.4|43331.4|43351.4|43331.4|43353.9|43333.9|43351.4|43331.4|4
1654101950000|2022-06-01 16:45:50|43352.4|43332.4|43353.9|43333.9|43353.9|43333.9|43351.4|43331.4|1
1654101960000|2022-06-01 16:46:00|43355.4|43335.4|43356.4|43336.4|43356.4|43336.4|43353.9|43333.9|2
1654101970000|2022-06-01 16:46:10|43355.4|43335.4|43353.9|43333.9|43356.4|43336.4|43353.9|43333.9|3
1654101980000|2022-06-01 16:46:20|43356.4|43336.4|43356.4|43336.4|43358.9|43338.9|43353.9|43333.9|5
1654101990000|2022-06-01 16:46:30|43358.9|43338.9|43363.9|43343.9|43363.9|43343.9|43358.9|43338.9|8
1654102000000|2022-06-01 16:46:40|43364.9|43344.9|43366.4|43346.4|43366.4|43346.4|43363.9|43343.9|2
1654102010000|2022-06-01 16:46:50|43363.9|43343.9|43363.9|43343.9|43366.4|43346.4|43363.9|43343.9|3
1654102020000|2022-06-01 16:47:00|43362.9|43342.9|43354.9|43334.9|43362.9|43342.9|43354.9|43334.9|4
1654102030000|2022-06-01 16:47:10|43353.9|43333.9|43350.4|43330.4|43353.9|43333.9|43350.4|43330.4|6
1654102040000|2022-06-01 16:47:20|43348.9|43328.9|43353.9|43333.9|43353.9|43333.9|43348.9|43328.9|6
1654102050000|2022-06-01 16:47:30|43352.9|43332.9|43352.4|43332.4|43353.9|43333.9|43351.4|43331.4|4
1654102060000|2022-06-01 16:47:40|43353.9|43333.9|43353.9|43333.9|43353.9|43333.9|43353.9|43333.9|5
1654102080000|2022-06-01 16:48:00|43356.4|43336.4|43346.4|43326.4|43356.4|43336.4|43344.9|43324.9|10
1654102090000|2022-06-01 16:48:10|43345.4|43325.4|43341.4|43321.4|43346.4|43326.4|43341.4|43321.4|1
1654102100000|2022-06-01 16:48:20|43337.4|43317.4|43328.9|43308.9|43337.4|43317.4|43328.9|43308.9|14
1654102110000|2022-06-01 16:48:30|43331.4|43311.4|43331.4|43311.4|43331.4|43311.4|43328.9|43308.9|11
1654102120000|2022-06-01 16:48:40|43332.4|43312.4|43334.9|43314.9|43334.9|43314.9|43331.4|43311.4|14
1654102130000|2022-06-01 16:48:50|43336.4|43316.4|43336.4|43316.4|43336.4|43316.4|43336.4|43316.4|3
1654102140000|2022-06-01 16:49:00|43337.9|43317.9|43335.4|43315.4|43337.9|43317.9|43335.4|43315.4|3
1654102150000|2022-06-01 16:49:10|43336.4|43316.4|43338.9|43318.9|43338.9|43318.9|43336.4|43316.4|4
1654102160000|2022-06-01 16:49:20|43336.4|43316.4|43333.9|43313.9|43336.4|43316.4|43333.9|43313.9|6
1654102170000|2022-06-01 16:49:30|43331.4|43311.4|43333.9|43313.9|43333.9|43313.9|43331.4|43311.4|7
1654102180000|2022-06-01 16:49:40|43335.4|43315.4|43335.4|43315.4|43335.4|43315.4|43335.4|43315.4|0
1654102190000|2022-06-01 16:49:50|43336.9|43316.9|43336.9|43316.9|43336.9|43316.9|43336.9|43316.9|0
1654102200000|2022-06-01 16:50:00|43335.4|43315.4|43343.9|43323.9|43343.9|43323.9|43335.4|43315.4|5
1654102210000|2022-06-01 16:50:10|||||||||3
1654102220000|2022-06-01 16:50:20|43342.9|43322.9|43341.4|43321.4|43342.9|43322.9|43341.4|43321.4|2
1654102230000|2022-06-01 16:50:30|||||||||5
1654102240000|2022-06-01 16:50:40|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|43337.4|43317.4|3
1654102250000|2022-06-01 16:50:50|43337.4|43317.4|43336.4|43316.4|43337.4|43317.4|43336.4|43316.4|4
1654102260000|2022-06-01 16:51:00|43333.9|43313.9|43342.4|43322.4|43342.4|43322.4|43333.9|43313.9|14
1654102270000|2022-06-01 16:51:10|43341.4|43321.4|43339.9|43319.9|43343.9|43323.9|43339.9|43319.9|6
1654102280000|2022-06-01 16:51:20|43338.9|43318.9|43338.9|43318.9|43341.4|43321.4|43338.9|43318.9|3
1654102290000|2022-06-01 16:51:30|43339.9|43319.9|43338.9|43318.9|43340.4|43320.4|43338.9|43318.9|3
1654102300000|2022-06-01 16:51:40|43337.4|43317.4|43333.9|43313.9|43337.4|43317.4|43329.9|43309.9|17
1654102310000|2022-06-01 16:51:50|43335.4|43315.4|43336.4|43316.4|43336.4|43316.4|43335.4|43315.4|15
1654102320000|2022-06-01 16:52:00|43335.4|43315.4|43333.9|43313.9|43335.4|43315.4|43333.9|43313.9|6
1654102330000|2022-06-01 16:52:10|43332.9|43312.9|43328.9|43308.9|43332.9|43312.9|43328.9|43308.9|4
1654102340000|2022-06-01 16:52:20|43327.9|43307.9|43330.4|43310.4|43330.4|43310.4|43327.9|43307.9|39
1654102350000|2022-06-01 16:52:30|43329.4|43309.4|43330.4|43310.4|43330.4|43310.4|43329.4|43309.4|4
1654102360000|2022-06-01 16:52:40|43331.9|43311.9|43331.9|43311.9|43334.4|43314.4|43330.4|43310.4|10
1654102370000|2022-06-01 16:52:50|43330.8|43310.8|43336.9|43316.9|43336.9|43316.9|43326.9|43306.9|6
1654102380000|2022-06-01 16:53:00|43334.4|43314.4|43334.4|43314.4|43334.4|43314.4|43334.4|43314.4|4
1654102390000|2022-06-01 16:53:10|43339.4|43319.4|43337.9|43317.9|43339.4|43319.4|43334.4|43314.4|8
1654102400000|2022-06-01 16:53:20|43339.4|43319.4|43340.4|43320.4|43341.9|43321.9|43337.9|43317.9|3
1654102410000|2022-06-01 16:53:30|43344.4|43324.4|43344.4|43324.4|43344.4|43324.4|43344.4|43324.4|4
1654102420000|2022-06-01 16:53:40|43345.4|43325.4|43345.8|43325.8|43345.8|43325.8|43344.4|43324.4|1
1654102430000|2022-06-01 16:53:50|43346.9|43326.9|43348.3|43328.3|43348.3|43328.3|43345.8|43325.8|3
1654102440000|2022-06-01 16:54:00|43345.8|43325.8|43334.4|43314.4|43345.8|43325.8|43334.4|43314.4|16
1654102450000|2022-06-01 16:54:10|43332.9|43312.9|43331.9|43311.9|43334.4|43314.4|43331.9|43311.9|5
1654102460000|2022-06-01 16:54:20|43332.9|43312.9|43329.4|43309.4|43334.4|43314.4|43329.4|43309.4|12
1654102470000|2022-06-01 16:54:30|43328.3|43308.3|43329.4|43309.4|43329.4|43309.4|43328.3|43308.3|4
1654102480000|2022-06-01 16:54:40|43326.9|43306.9|43331.9|43311.9|43331.9|43311.9|43326.9|43306.9|23
1654102490000|2022-06-01 16:54:50|43329.4|43309.4|43331.9|43311.9|43331.9|43311.9|43329.4|43309.4|18
1654102500000|2022-06-01 16:55:00|43330.4|43310.4|43334.4|43314.4|43334.4|43314.4|43329.4|43309.4|5
1654102510000|2022-06-01 16:55:10|43335.4|43315.4|43336.9|43316.9|43336.9|43316.9|43334.4|43314.4|7
1654102520000|2022-06-01 16:55:20|43339.4|43319.4|43344.4|43324.4|43349.4|43329.4|43339.4|43319.4|17
1654102530000|2022-06-01 16:55:30|43339.4|43319.4|43334.4|43314.4|43339.4|43319.4|43331.9|43311.9|12
1654102540000|2022-06-01 16:55:40|43333.3|43313.3|43333.3|43313.3|43334.4|43314.4|43329.4|43309.4|13
1654102550000|2022-06-01 16:55:50|43331.9|43311.9|43334.4|43314.4|43334.4|43314.4|43331.9|43311.9|2
1654102560000|2022-06-01 16:56:00|43333.3|43313.3|43331.9|43311.9|43334.4|43314.4|43330.4|43310.4|11
1654102570000|2022-06-01 16:56:10|43329.4|43309.4|43329.4|43309.4|43330.8|43310.8|43329.4|43309.4|7
1654102580000|2022-06-01 16:56:20|43331.9|43311.9|43331.9|43311.9|43331.9|43311.9|43328.3|43308.3|7
1654102590000|2022-06-01 16:56:30|43332.9|43312.9|43329.4|43309.4|43334.4|43314.4|43329.4|43309.4|10
1654102600000|2022-06-01 16:56:40|43327.9|43307.9|43324.4|43304.4|43327.9|43307.9|43322.9|43302.9|8
1654102610000|2022-06-01 16:56:50|43325.4|43305.4|43326.9|43306.9|43326.9|43306.9|43325.4|43305.4|11
1654102620000|2022-06-01 16:57:00|43327.9|43307.9|43334.4|43314.4|43334.4|43314.4|43327.9|43307.9|18
1654102630000|2022-06-01 16:57:10|43335.4|43315.4|43344.4|43324.4|43345.4|43325.4|43335.4|43315.4|20
1654102640000|2022-06-01 16:57:20|43345.4|43325.4|43337.9|43317.9|43345.4|43325.4|43337.9|43317.9|32
1654102650000|2022-06-01 16:57:30|43339.4|43319.4|43339.4|43319.4|43339.4|43319.4|43334.4|43314.4|9
1654102660000|2022-06-01 16:57:40|43337.9|43317.9|43347.9|43327.9|43347.9|43327.9|43337.9|43317.9|35
1654102670000|2022-06-01 16:57:50|43348.9|43328.9|43348.9|43328.9|43351.4|43331.4|43347.9|43327.9|12
1654102680000|2022-06-01 16:58:00|43351.4|43331.4|43349.9|43329.9|43352.9|43332.9|43349.9|43329.9|278
1654102690000|2022-06-01 16:58:10|43350.9|43330.9|43359.5|43339.5|43360.9|43340.9|43350.9|43330.9|50
1654102700000|2022-06-01 16:58:20|43360.5|43340.5|43368.4|43348.4|43368.4|43348.4|43360.5|43340.5|27
1654102710000|2022-06-01 16:58:30|43370.5|43350.5|43365.9|43345.9|43373.4|43353.4|43365.9|43345.9|25
1654102720000|2022-06-01 16:58:40|43364.9|43344.9|43358.4|43338.4|43364.9|43344.9|43358.4|43338.4|20
1654102730000|2022-06-01 16:58:50|43360.9|43340.9|43366.4|43346.4|43367.4|43347.4|43360.9|43340.9|14
1654102740000|2022-06-01 16:59:00|43362.4|43342.4|43350.4|43330.4|43366.4|43346.4|43350.4|43330.4|79
1654102750000|2022-06-01 16:59:10|43349.4|43329.4|43352.4|43332.4|43352.4|43332.4|43346.4|43326.4|76
1654102760000|2022-06-01 16:59:20|43351.4|43331.4|43335.4|43315.4|43356.4|43336.4|43335.4|43315.4|90
1654102770000|2022-06-01 16:59:30|43332.9|43312.9|43336.4|43316.4|43338.9|43318.9|43322.9|43302.9|76
1654102780000|2022-06-01 16:59:40|43340.4|43320.4|43349.4|43329.4|43349.4|43329.4|43340.4|43320.4|107
1654102790000|2022-06-01 16:59:50|43347.9|43327.9|43341.4|43321.4|43351.4|43331.4|43339.4|43319.4|122
1654102800000|2022-06-01 17:00:00|43339.9|43319.9|43337.4|43317.4|43341.4|43321.4|43336.4|43316.4|27
1654102810000|2022-06-01 17:00:10|43336.4|43316.4|43325.4|43305.4|43336.4|43316.4|43325.4|43305.4|21
1654102820000|2022-06-01 17:00:20|43326.4|43306.4|43326.4|43306.4|43328.9|43308.9|43325.4|43305.4|12
1654102830000|2022-06-01 17:00:30|43327.4|43307.4|43326.4|43306.4|43329.9|43309.9|43326.4|43306.4|10
1654102840000|2022-06-01 17:00:40|43327.4|43307.4|43326.4|43306.4|43327.4|43307.4|43326.4|43306.4|9
1654102850000|2022-06-01 17:00:50|43327.4|43307.4|43342.9|43322.9|43344.9|43324.9|43327.4|43307.4|25
1654102860000|2022-06-01 17:01:00|43344.4|43324.4|43356.4|43336.4|43356.4|43336.4|43341.4|43321.4|17
1654102870000|2022-06-01 17:01:10|43352.9|43332.9|43353.9|43333.9|43353.9|43333.9|43352.9|43332.9|1
1654102880000|2022-06-01 17:01:20|||||||||1
1654102890000|2022-06-01 17:01:30|43352.9|43332.9|43352.9|43332.9|43352.9|43332.9|43351.9|43331.9|2
1654102900000|2022-06-01 17:01:40|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|4
1654102910000|2022-06-01 17:01:50|43346.4|43326.4|43340.4|43320.4|43346.4|43326.4|43340.4|43320.4|3
1654102920000|2022-06-01 17:02:00|43337.9|43317.9|43333.9|43313.9|43337.9|43317.9|43333.9|43313.9|1
1654102930000|2022-06-01 17:02:10|43331.4|43311.4|43321.4|43301.4|43331.4|43311.4|43321.4|43301.4|7
1654102940000|2022-06-01 17:02:20|43322.4|43302.4|43342.4|43322.4|43342.4|43322.4|43322.4|43302.4|10
1654102950000|2022-06-01 17:02:30|43343.4|43323.4|43344.9|43324.9|43347.4|43327.4|43343.4|43323.4|3
1654102960000|2022-06-01 17:02:40|43342.4|43322.4|43342.4|43322.4|43342.4|43322.4|43342.4|43322.4|5
1654102970000|2022-06-01 17:02:50|||||||||1
1654102980000|2022-06-01 17:03:00|43343.9|43323.9|43343.9|43323.9|43346.4|43326.4|43343.9|43323.9|4
1654102990000|2022-06-01 17:03:10|43346.4|43326.4|43347.4|43327.4|43347.4|43327.4|43343.9|43323.9|0
1654103000000|2022-06-01 17:03:20|43345.4|43325.4|43347.4|43327.4|43347.4|43327.4|43343.9|43323.9|2
1654103010000|2022-06-01 17:03:30|43346.4|43326.4|43345.4|43325.4|43346.4|43326.4|43345.4|43325.4|11
1654103020000|2022-06-01 17:03:40|43344.9|43324.9|43346.4|43326.4|43346.4|43326.4|43344.9|43324.9|0
1654103030000|2022-06-01 17:03:50|43347.4|43327.4|43346.4|43326.4|43347.4|43327.4|43346.4|43326.4|2
1654103040000|2022-06-01 17:04:00|43343.9|43323.9|43338.9|43318.9|43343.9|43323.9|43338.9|43318.9|5
1654103050000|2022-06-01 17:04:10|43339.4|43319.4|43336.4|43316.4|43340.4|43320.4|43336.4|43316.4|1
1654103060000|2022-06-01 17:04:20|43335.4|43315.4|43338.9|43318.9|43338.9|43318.9|43335.4|43315.4|1
1654103070000|2022-06-01 17:04:30|43340.4|43320.4|43340.4|43320.4|43340.4|43320.4|43338.9|43318.9|0
1654103080000|2022-06-01 17:04:40|43338.9|43318.9|43338.9|43318.9|43341.4|43321.4|43337.4|43317.4|2
1654103090000|2022-06-01 17:04:50|||||||||2
1654103100000|2022-06-01 17:05:00|43335.4|43315.4|43330.4|43310.4|43335.4|43315.4|43329.9|43309.9|0
1654103110000|2022-06-01 17:05:10|43328.9|43308.9|43331.4|43311.4|43332.4|43312.4|43328.9|43308.9|2
1654103120000|2022-06-01 17:05:20|43333.9|43313.9|43333.9|43313.9|43333.9|43313.9|43333.9|43313.9|1
1654103130000|2022-06-01 17:05:30|43334.9|43314.9|43336.4|43316.4|43336.4|43316.4|43333.9|43313.9|0
1654103140000|2022-06-01 17:05:40|43337.4|43317.4|43337.4|43317.4|43337.4|43317.4|43337.4|43317.4|0
1654103150000|2022-06-01 17:05:50|43339.9|43319.9|43343.9|43323.9|43343.9|43323.9|43339.9|43319.9|5
1654103160000|2022-06-01 17:06:00|43344.9|43324.9|43348.9|43328.9|43348.9|43328.9|43344.9|43324.9|1
1654103180000|2022-06-01 17:06:20|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|1
1654103190000|2022-06-01 17:06:30|43345.4|43325.4|43345.4|43325.4|43345.4|43325.4|43345.4|43325.4|4
1654103200000|2022-06-01 17:06:40|43346.4|43326.4|43347.9|43327.9|43347.9|43327.9|43345.4|43325.4|6
1654103210000|2022-06-01 17:06:50|43348.9|43328.9|43351.4|43331.4|43352.9|43332.9|43348.9|43328.9|2
1654103220000|2022-06-01 17:07:00|43352.9|43332.9|43351.4|43331.4|43352.9|43332.9|43351.4|43331.4|0
1654103230000|2022-06-01 17:07:10|43352.4|43332.4|43353.9|43333.9|43355.4|43335.4|43351.4|43331.4|6
1654103240000|2022-06-01 17:07:20|43355.4|43335.4|43353.9|43333.9|43355.4|43335.4|43353.9|43333.9|0
1654103250000|2022-06-01 17:07:30|43355.4|43335.4|43358.9|43338.9|43358.9|43338.9|43355.4|43335.4|8
1654103260000|2022-06-01 17:07:40|43361.4|43341.4|43363.9|43343.9|43363.9|43343.9|43361.4|43341.4|2
1654103270000|2022-06-01 17:07:50|43365.4|43345.4|43371.4|43351.4|43371.4|43351.4|43365.4|43345.4|5
1654103280000|2022-06-01 17:08:00|43372.4|43352.4|43380.4|43360.4|43380.4|43360.4|43372.4|43352.4|5
1654103290000|2022-06-01 17:08:10|43381.4|43361.4|43381.4|43361.4|43382.4|43362.4|43381.4|43361.4|5
1654103300000|2022-06-01 17:08:20|43378.9|43358.9|43382.4|43362.4|43382.4|43362.4|43378.9|43358.9|5
1654103310000|2022-06-01 17:08:30|43381.4|43361.4|43381.4|43361.4|43381.4|43361.4|43381.4|43361.4|0
1654103320000|2022-06-01 17:08:40|43382.4|43362.4|43381.4|43361.4|43384.9|43364.9|43381.4|43361.4|2
1654103330000|2022-06-01 17:08:50|43380.4|43360.4|43367.9|43347.9|43380.4|43360.4|43367.9|43347.9|0
1654103340000|2022-06-01 17:09:00|43366.4|43346.4|43371.4|43351.4|43371.4|43351.4|43366.4|43346.4|2
1654103350000|2022-06-01 17:09:10|43374.9|43354.9|43385.4|43365.4|43385.4|43365.4|43374.9|43354.9|3
1654103360000|2022-06-01 17:09:20|43387.9|43367.9|43396.4|43376.4|43396.4|43376.4|43387.9|43367.9|13
1654103370000|2022-06-01 17:09:30|||||||||3
1654103380000|2022-06-01 17:09:40|43399.9|43379.9|43401|43381|43401.4|43381.4|43399.9|43379.9|5
1654103390000|2022-06-01 17:09:50|43402.4|43382.4|43407.9|43387.9|43407.9|43387.9|43402.4|43382.4|17
1654103400000|2022-06-01 17:10:00|43406.9|43386.9|43403.9|43383.9|43406.9|43386.9|43403.9|43383.9|1
1654103410000|2022-06-01 17:10:10|43404.9|43384.9|43403.9|43383.9|43406.4|43386.4|43403.9|43383.9|3
1654103420000|2022-06-01 17:10:20|43406.4|43386.4|43407.4|43387.4|43407.4|43387.4|43403.9|43383.9|6
1654103430000|2022-06-01 17:10:30|43416.4|43396.4|43438.9|43418.9|43438.9|43418.9|43416.4|43396.4|19
1654103440000|2022-06-01 17:10:40|43437.4|43417.4|43436.4|43416.4|43437.4|43417.4|43436.4|43416.4|1
1654103450000|2022-06-01 17:10:50|43433.9|43413.9|43422.9|43402.9|43433.9|43413.9|43422.9|43402.9|6
1654103460000|2022-06-01 17:11:00|43423.9|43403.9|43425.4|43405.4|43425.4|43405.4|43423.9|43403.9|3
1654103470000|2022-06-01 17:11:10|43423.9|43403.9|43421.4|43401.4|43423.9|43403.9|43421.4|43401.4|3
1654103480000|2022-06-01 17:11:20|43419.4|43399.4|43416.4|43396.4|43419.4|43399.4|43416.4|43396.4|2
1654103490000|2022-06-01 17:11:30|43415.4|43395.4|43416.4|43396.4|43416.4|43396.4|43413.9|43393.9|0
1654103500000|2022-06-01 17:11:40|43417.4|43397.4|43415.4|43395.4|43418.9|43398.9|43415.4|43395.4|5
1654103510000|2022-06-01 17:11:50|||||||||1
1654103520000|2022-06-01 17:12:00|43413.9|43393.9|43408.9|43388.9|43413.9|43393.9|43408.9|43388.9|2
1654103530000|2022-06-01 17:12:10|43407.9|43387.9|43396.4|43376.4|43408.9|43388.9|43396.4|43376.4|2
1654103550000|2022-06-01 17:12:30|43393.9|43373.9|43393.9|43373.9|43393.9|43373.9|43393.9|43373.9|5
1654103560000|2022-06-01 17:12:40|43392.9|43372.9|43387.9|43367.9|43392.9|43372.9|43387.9|43367.9|1
1654103570000|2022-06-01 17:12:50|43386.9|43366.9|43387.9|43367.9|43387.9|43367.9|43386.9|43366.9|0
1654103580000|2022-06-01 17:13:00|43386.9|43366.9|43383.9|43363.9|43388.9|43368.9|43383.9|43363.9|2
1654103590000|2022-06-01 17:13:10|43388.9|43368.9|43386.4|43366.4|43388.9|43368.9|43383.9|43363.9|0
1654103600000|2022-06-01 17:13:20|43388.9|43368.9|43388.9|43368.9|43388.9|43368.9|43388.9|43368.9|1
1654103610000|2022-06-01 17:13:30|43387.9|43367.9|43383.9|43363.9|43387.9|43367.9|43383.9|43363.9|0
1654103620000|2022-06-01 17:13:40|43381.4|43361.4|43381.4|43361.4|43381.4|43361.4|43381.4|43361.4|1
1654103640000|2022-06-01 17:14:00|43380.4|43360.4|43373.9|43353.9|43380.4|43360.4|43373.9|43353.9|7
1654103650000|2022-06-01 17:14:10|43376.4|43356.4|43376.4|43356.4|43376.4|43356.4|43376.4|43356.4|0
1654103660000|2022-06-01 17:14:20|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|0
1654103670000|2022-06-01 17:14:30|43376.4|43356.4|43378.9|43358.9|43378.9|43358.9|43373.9|43353.9|2
1654103690000|2022-06-01 17:14:50|43376.4|43356.4|43376.4|43356.4|43376.4|43356.4|43376.4|43356.4|0
1654103700000|2022-06-01 17:15:00|43377.4|43357.4|43378.9|43358.9|43378.9|43358.9|43373.9|43353.9|1
1654103710000|2022-06-01 17:15:10|43380.4|43360.4|43388.9|43368.9|43388.9|43368.9|43380.4|43360.4|5
1654103720000|2022-06-01 17:15:20|43389.9|43369.9|43391.4|43371.4|43391.4|43371.4|43389.9|43369.9|0
1654103730000|2022-06-01 17:15:30|||||||||4
1654103740000|2022-06-01 17:15:40|43393.9|43373.9|43393.9|43373.9|43393.9|43373.9|43393.9|43373.9|0
1654103750000|2022-06-01 17:15:50|43394.9|43374.9|43396.4|43376.4|43396.4|43376.4|43394.9|43374.9|2
1654103760000|2022-06-01 17:16:00|43391.4|43371.4|43386.4|43366.4|43391.4|43371.4|43386.4|43366.4|2
1654103770000|2022-06-01 17:16:10|43385.4|43365.4|43388.9|43368.9|43388.9|43368.9|43385.4|43365.4|2
1654103780000|2022-06-01 17:16:20|43387.9|43367.9|43391.4|43371.4|43391.4|43371.4|43386.4|43366.4|2
1654103790000|2022-06-01 17:16:30|43390.4|43370.4|43393.9|43373.9|43393.9|43373.9|43389.9|43369.9|0
1654103800000|2022-06-01 17:16:40|43391.4|43371.4|43393.9|43373.9|43393.9|43373.9|43391.4|43371.4|3
1654103810000|2022-06-01 17:16:50|43391.4|43371.4|43393.9|43373.9|43393.9|43373.9|43391.4|43371.4|0
1654103820000|2022-06-01 17:17:00|43392.9|43372.9|43388.9|43368.9|43392.9|43372.9|43388.9|43368.9|5
1654103830000|2022-06-01 17:17:10|||||||||1
1654103840000|2022-06-01 17:17:20|43389.9|43369.9|43394.9|43374.9|43394.9|43374.9|43389.9|43369.9|5
1654103850000|2022-06-01 17:17:30|43392.4|43372.4|43391.4|43371.4|43392.4|43372.4|43391.4|43371.4|2
1654103860000|2022-06-01 17:17:40|||||||||2
1654103870000|2022-06-01 17:17:50|||||||||1
1654103880000|2022-06-01 17:18:00|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|2
1654103890000|2022-06-01 17:18:10|43391.4|43371.4|43391.4|43371.4|43391.4|43371.4|43391.4|43371.4|1
1654103900000|2022-06-01 17:18:20|43388.9|43368.9|43386.4|43366.4|43388.9|43368.9|43386.4|43366.4|0
1654103910000|2022-06-01 17:18:30|43387.4|43367.4|43372.4|43352.4|43388.9|43368.9|43372.4|43352.4|11
1654103920000|2022-06-01 17:18:40|43373.9|43353.9|43377.9|43357.9|43377.9|43357.9|43373.9|43353.9|3
1654103930000|2022-06-01 17:18:50|43376.4|43356.4|43373.9|43353.9|43376.4|43356.4|43373.9|43353.9|1
1654103940000|2022-06-01 17:19:00|43371.4|43351.4|43371.4|43351.4|43371.4|43351.4|43371.4|43351.4|4
1654103950000|2022-06-01 17:19:10|43373.9|43353.9|43376.4|43356.4|43376.4|43356.4|43373.9|43353.9|1
1654103960000|2022-06-01 17:19:20|43377.4|43357.4|43381.4|43361.4|43383.9|43363.9|43377.4|43357.4|3
1654103970000|2022-06-01 17:19:30|43378.9|43358.9|43377.9|43357.9|43378.9|43358.9|43377.9|43357.9|1
1654103980000|2022-06-01 17:19:40|43378.9|43358.9|43378.9|43358.9|43378.9|43358.9|43378.9|43358.9|1
1654103990000|2022-06-01 17:19:50|43376.4|43356.4|43376.4|43356.4|43376.4|43356.4|43376.4|43356.4|13
1654104000000|2022-06-01 17:20:00|43375.4|43355.4|43372.4|43352.4|43375.4|43355.4|43372.4|43352.4|2
1654104010000|2022-06-01 17:20:10|43369.9|43349.9|43371.4|43351.4|43371.4|43351.4|43369.9|43349.9|2
1654104030000|2022-06-01 17:20:30|43372.4|43352.4|43371.4|43351.4|43372.4|43352.4|43371.4|43351.4|2
1654104040000|2022-06-01 17:20:40|43372.4|43352.4|43371.4|43351.4|43373.9|43353.9|43371.4|43351.4|2
1654104050000|2022-06-01 17:20:50|43369.9|43349.9|43373.9|43353.9|43373.9|43353.9|43369.9|43349.9|6
1654104060000|2022-06-01 17:21:00|43371.4|43351.4|43371.4|43351.4|43371.4|43351.4|43371.4|43351.4|0
1654104080000|2022-06-01 17:21:20|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|7
1654104090000|2022-06-01 17:21:30|||||||||4
1654104100000|2022-06-01 17:21:40|||||||||4
1654104110000|2022-06-01 17:21:50|||||||||5
1654104120000|2022-06-01 17:22:00|43368.9|43348.9|43362.4|43342.4|43368.9|43348.9|43362.4|43342.4|3
1654104130000|2022-06-01 17:22:10|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|43358.9|43338.9|1
1654104140000|2022-06-01 17:22:20|43360.4|43340.4|43352.4|43332.4|43360.4|43340.4|43352.4|43332.4|8
1654104150000|2022-06-01 17:22:30|43349.9|43329.9|43351.4|43331.4|43353.9|43333.9|43348.9|43328.9|3
1654104160000|2022-06-01 17:22:40|43353.9|43333.9|43355.4|43335.4|43355.4|43335.4|43351.4|43331.4|3
1654104170000|2022-06-01 17:22:50|43354.9|43334.9|43355.4|43335.4|43355.4|43335.4|43354.9|43334.9|2
1654104180000|2022-06-01 17:23:00|43353.9|43333.9|43358.9|43338.9|43358.9|43338.9|43353.9|43333.9|0
1654104210000|2022-06-01 17:23:30|43357.9|43337.9|43353.9|43333.9|43357.9|43337.9|43353.9|43333.9|2
1654104220000|2022-06-01 17:23:40|43351.4|43331.4|43351.4|43331.4|43351.4|43331.4|43351.4|43331.4|4
1654104230000|2022-06-01 17:23:50|43349.9|43329.9|43346.4|43326.4|43349.9|43329.9|43346.4|43326.4|7
1654104240000|2022-06-01 17:24:00|43344.4|43324.4|43336.4|43316.4|43344.4|43324.4|43336.4|43316.4|13
1654104250000|2022-06-01 17:24:10|43335.4|43315.4|43333.9|43313.9|43337.4|43317.4|43333.9|43313.9|54
1654104260000|2022-06-01 17:24:20|43334.9|43314.9|43333.9|43313.9|43336.4|43316.4|43333.9|43313.9|1
1654104270000|2022-06-01 17:24:30|43332.9|43312.9|43336.4|43316.4|43336.4|43316.4|43331.4|43311.4|2
1654104280000|2022-06-01 17:24:40|43333.9|43313.9|43333.9|43313.9|43333.9|43313.9|43333.9|43313.9|7
1654104290000|2022-06-01 17:24:50|43335.4|43315.4|43333.9|43313.9|43335.4|43315.4|43333.9|43313.9|4
1654104300000|2022-06-01 17:25:00|43332.9|43312.9|43336.4|43316.4|43336.4|43316.4|43331.4|43311.4|0
1654104310000|2022-06-01 17:25:10|43335.4|43315.4|43336.4|43316.4|43336.4|43316.4|43333.9|43313.9|0
1654104320000|2022-06-01 17:25:20|||||||||2
1654104330000|2022-06-01 17:25:30|43338.9|43318.9|43336.4|43316.4|43338.9|43318.9|43336.4|43316.4|0
1654104340000|2022-06-01 17:25:40|43337.4|43317.4|43341.4|43321.4|43341.4|43321.4|43337.4|43317.4|1
1654104350000|2022-06-01 17:25:50|43342.4|43322.4|43343.9|43323.9|43343.9|43323.9|43342.4|43322.4|2
1654104360000|2022-06-01 17:26:00|43345.4|43325.4|43352.4|43332.4|43352.4|43332.4|43345.4|43325.4|3
1654104370000|2022-06-01 17:26:10|43351.4|43331.4|43349.9|43329.9|43351.4|43331.4|43349.9|43329.9|2
1654104380000|2022-06-01 17:26:20|43346.4|43326.4|43343.9|43323.9|43346.4|43326.4|43343.9|43323.9|1
1654104390000|2022-06-01 17:26:30|43341.4|43321.4|43343.9|43323.9|43343.9|43323.9|43338.9|43318.9|1
1654104400000|2022-06-01 17:26:40|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|5
1654104410000|2022-06-01 17:26:50|43339.9|43319.9|43339.9|43319.9|43339.9|43319.9|43339.9|43319.9|2
1654104430000|2022-06-01 17:27:10|||||||||2
1654104440000|2022-06-01 17:27:20|43341.4|43321.4|43343.9|43323.9|43343.9|43323.9|43341.4|43321.4|2
1654104450000|2022-06-01 17:27:30|43344.9|43324.9|43345.4|43325.4|43346.4|43326.4|43344.9|43324.9|1
1654104460000|2022-06-01 17:27:40|43346.4|43326.4|43343.9|43323.9|43346.4|43326.4|43343.9|43323.9|2
1654104470000|2022-06-01 17:27:50|43345.4|43325.4|43343.9|43323.9|43348.9|43328.9|43343.9|43323.9|1
1654104480000|2022-06-01 17:28:00|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|0
1654104490000|2022-06-01 17:28:10|43339.9|43319.9|43338.9|43318.9|43341.4|43321.4|43338.9|43318.9|0
1654104500000|2022-06-01 17:28:20|||||||||2
1654104520000|2022-06-01 17:28:40|43341.4|43321.4|43345.4|43325.4|43345.4|43325.4|43341.4|43321.4|0
1654104530000|2022-06-01 17:28:50|43342.9|43322.9|43341.4|43321.4|43342.9|43322.9|43341.4|43321.4|0
1654104540000|2022-06-01 17:29:00|43340.4|43320.4|43341.4|43321.4|43341.4|43321.4|43338.9|43318.9|0
1654104550000|2022-06-01 17:29:10|43342.5|43322.5|43338.9|43318.9|43342.5|43322.5|43338.9|43318.9|1
1654104560000|2022-06-01 17:29:20|43337.9|43317.9|43333.9|43313.9|43337.9|43317.9|43333.9|43313.9|3
1654104570000|2022-06-01 17:29:30|43332.9|43312.9|43331.4|43311.4|43332.9|43312.9|43331.4|43311.4|0
1654104580000|2022-06-01 17:29:40|43330.4|43310.4|43326.4|43306.4|43330.4|43310.4|43326.4|43306.4|2
1654104590000|2022-06-01 17:29:50|43323.9|43303.9|43325|43305|43325|43305|43323.9|43303.9|2
1654104600000|2022-06-01 17:30:00|43326.4|43306.4|43321.4|43301.4|43326.4|43306.4|43321.4|43301.4|4
1654104610000|2022-06-01 17:30:10|43320|43300|43318.9|43298.9|43321.4|43301.4|43318.9|43298.9|2
1654104620000|2022-06-01 17:30:20|43320|43300|43321.4|43301.4|43322.9|43302.9|43320|43300|1
1654104630000|2022-06-01 17:30:30|43320|43300|43323.9|43303.9|43323.9|43303.9|43318.9|43298.9|4
1654104640000|2022-06-01 17:30:40|43318.9|43298.9|43318.9|43298.9|43318.9|43298.9|43318.9|43298.9|0
1654104670000|2022-06-01 17:31:10|43321.4|43301.4|43318.9|43298.9|43321.4|43301.4|43318.9|43298.9|0
1654104680000|2022-06-01 17:31:20|43317.9|43297.9|43318.9|43298.9|43318.9|43298.9|43313.9|43293.9|1
1654104690000|2022-06-01 17:31:30|43316.4|43296.4|43315|43295|43316.4|43296.4|43313.9|43293.9|1
1654104700000|2022-06-01 17:31:40|43315.4|43295.4|43318.9|43298.9|43318.9|43298.9|43313.9|43293.9|1
1654104710000|2022-06-01 17:31:50|43321.4|43301.4|43318.9|43298.9|43321.4|43301.4|43318.9|43298.9|0
1654104720000|2022-06-01 17:32:00|43321.4|43301.4|43321.4|43301.4|43321.4|43301.4|43321.4|43301.4|1
1654104730000|2022-06-01 17:32:10|43323.9|43303.9|43326.4|43306.4|43326.4|43306.4|43323.9|43303.9|4
1654104740000|2022-06-01 17:32:20|43325|43305|43323.9|43303.9|43326.4|43306.4|43323.9|43303.9|3
1654104750000|2022-06-01 17:32:30|43326.4|43306.4|43326.4|43306.4|43326.4|43306.4|43326.4|43306.4|1
1654104760000|2022-06-01 17:32:40|43325.4|43305.4|43326.4|43306.4|43326.4|43306.4|43323.9|43303.9|10
1654104770000|2022-06-01 17:32:50|||||||||2
1654104780000|2022-06-01 17:33:00|43327.5|43307.5|43328.9|43308.9|43328.9|43308.9|43326.4|43306.4|1
1654104790000|2022-06-01 17:33:10|43330|43310|43333.9|43313.9|43333.9|43313.9|43330|43310|4
1654104800000|2022-06-01 17:33:20|43335.4|43315.4|43335.4|43315.4|43335.4|43315.4|43335.4|43315.4|1
1654104810000|2022-06-01 17:33:30|43336.9|43316.9|43335.4|43315.4|43336.9|43316.9|43335.4|43315.4|0
1654104820000|2022-06-01 17:33:40|43336.4|43316.4|43321.4|43301.4|43336.4|43316.4|43321.4|43301.4|6
1654104830000|2022-06-01 17:33:50|43322.5|43302.5|43320.4|43300.4|43323.9|43303.9|43320.4|43300.4|0
1654104840000|2022-06-01 17:34:00|43321.4|43301.4|43323.9|43303.9|43323.9|43303.9|43318.9|43298.9|1
1654104850000|2022-06-01 17:34:10|43321.4|43301.4|43323.9|43303.9|43325.4|43305.4|43321.4|43301.4|2
1654104860000|2022-06-01 17:34:20|43325|43305|43323.9|43303.9|43326.4|43306.4|43323.9|43303.9|2
1654104870000|2022-06-01 17:34:30|43326.4|43306.4|43323.9|43303.9|43326.4|43306.4|43323.9|43303.9|2
1654104890000|2022-06-01 17:34:50|43325.4|43305.4|43326.4|43306.4|43326.4|43306.4|43325.4|43305.4|1
1654104900000|2022-06-01 17:35:00|43327.5|43307.5|43326.4|43306.4|43328.9|43308.9|43326.4|43306.4|3
1654104910000|2022-06-01 17:35:10|43323.9|43303.9|43328.9|43308.9|43328.9|43308.9|43323.9|43303.9|0
1654104920000|2022-06-01 17:35:20|43331.4|43311.4|43328.9|43308.9|43331.4|43311.4|43328.9|43308.9|0
1654104930000|2022-06-01 17:35:30|43331.4|43311.4|43331.4|43311.4|43331.4|43311.4|43331.4|43311.4|5
1654104940000|2022-06-01 17:35:40|||||||||2
1654104960000|2022-06-01 17:36:00|43330.4|43310.4|43328.9|43308.9|43330.4|43310.4|43328.9|43308.9|1
1654104970000|2022-06-01 17:36:10|43331.4|43311.4|43331.4|43311.4|43331.4|43311.4|43331.4|43311.4|3
1654104980000|2022-06-01 17:36:20|43333.9|43313.9|43336.4|43316.4|43336.9|43316.9|43333.9|43313.9|2
1654104990000|2022-06-01 17:36:30|43337.9|43317.9|43337.9|43317.9|43337.9|43317.9|43337.9|43317.9|1
1654105000000|2022-06-01 17:36:40|43341.4|43321.4|43348.9|43328.9|43348.9|43328.9|43341.4|43321.4|11
1654105010000|2022-06-01 17:36:50|43343.9|43323.9|43343.9|43323.9|43343.9|43323.9|43343.9|43323.9|6
1654105030000|2022-06-01 17:37:10|43345.4|43325.4|43350|43330|43350|43330|43343.9|43323.9|0
1654105040000|2022-06-01 17:37:20|43347.9|43327.9|43346.4|43326.4|43348.9|43328.9|43346.4|43326.4|2
1654105050000|2022-06-01 17:37:30|43345.4|43325.4|43348.9|43328.9|43348.9|43328.9|43343.9|43323.9|1
1654105060000|2022-06-01 17:37:40|43350|43330|43351.4|43331.4|43351.4|43331.4|43350|43330|0
1654105070000|2022-06-01 17:37:50|43352.5|43332.5|43353.9|43333.9|43353.9|43333.9|43352.5|43332.5|1
1654105080000|2022-06-01 17:38:00|43355|43335|43363.9|43343.9|43363.9|43343.9|43355|43335|1
1654105090000|2022-06-01 17:38:10|43365.4|43345.4|43366.4|43346.4|43366.4|43346.4|43361.4|43341.4|12
1654105100000|2022-06-01 17:38:20|43367.5|43347.5|43372.9|43352.9|43373.9|43353.9|43367.5|43347.5|2
1654105110000|2022-06-01 17:38:30|43373.9|43353.9|43373.5|43353.5|43373.9|43353.9|43371.4|43351.4|7
1654105120000|2022-06-01 17:38:40|43375|43355|43380.4|43360.4|43381.4|43361.4|43375|43355|6
1654105130000|2022-06-01 17:38:50|43378.9|43358.9|43373.9|43353.9|43380.4|43360.4|43371.4|43351.4|9
1654105140000|2022-06-01 17:39:00|43372.9|43352.9|43373.9|43353.9|43373.9|43353.9|43372.9|43352.9|0
1654105150000|2022-06-01 17:39:10|43376.4|43356.4|43376.4|43356.4|43376.4|43356.4|43373.9|43353.9|0
1654105160000|2022-06-01 17:39:20|43373.9|43353.9|43373.9|43353.9|43376.4|43356.4|43373.9|43353.9|1
1654105170000|2022-06-01 17:39:30|43372.9|43352.9|43371.4|43351.4|43372.9|43352.9|43371.4|43351.4|1
1654105190000|2022-06-01 17:39:50|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|0
1654105200000|2022-06-01 17:40:00|43371.4|43351.4|43375.4|43355.4|43376.9|43356.9|43368.9|43348.9|0
1654105210000|2022-06-01 17:40:10|43376.9|43356.9|43376.4|43356.4|43377.9|43357.9|43376.4|43356.4|2
1654105220000|2022-06-01 17:40:20|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|0
1654105240000|2022-06-01 17:40:40|43376.4|43356.4|43378.9|43358.9|43378.9|43358.9|43376.4|43356.4|0
1654105250000|2022-06-01 17:40:50|43380|43360|43380|43360|43380|43360|43378.9|43358.9|1
1654105260000|2022-06-01 17:41:00|43378.9|43358.9|43368.9|43348.9|43378.9|43358.9|43368.9|43348.9|7
1654105270000|2022-06-01 17:41:10|43365.4|43345.4|43363.9|43343.9|43365.4|43345.4|43363.9|43343.9|6
1654105280000|2022-06-01 17:41:20|43361.4|43341.4|43358.9|43338.9|43361.4|43341.4|43358.9|43338.9|3
1654105300000|2022-06-01 17:41:40|43360|43340|43358.9|43338.9|43361.4|43341.4|43358.9|43338.9|0
1654105320000|2022-06-01 17:42:00|43357.9|43337.9|43354.4|43334.4|43357.9|43337.9|43354.4|43334.4|0
1654105330000|2022-06-01 17:42:10|43355.4|43335.4|43356.4|43336.4|43356.4|43336.4|43355.4|43335.4|5
1654105340000|2022-06-01 17:42:20|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|6
1654105350000|2022-06-01 17:42:30|43358.9|43338.9|43361.4|43341.4|43361.4|43341.4|43358.9|43338.9|2
1654105360000|2022-06-01 17:42:40|43362.9|43342.9|43365.4|43345.4|43365.4|43345.4|43362.9|43342.9|0
1654105370000|2022-06-01 17:42:50|43366.9|43346.9|43365.4|43345.4|43366.9|43346.9|43365.4|43345.4|3
1654105380000|2022-06-01 17:43:00|43366.4|43346.4|43366.4|43346.4|43367.9|43347.9|43366.4|43346.4|0
1654105390000|2022-06-01 17:43:10|43365.4|43345.4|43357.5|43337.5|43365.4|43345.4|43357.5|43337.5|3
1654105400000|2022-06-01 17:43:20|43357.9|43337.9|43348.9|43328.9|43357.9|43337.9|43348.9|43328.9|3
1654105410000|2022-06-01 17:43:30|43343.9|43323.9|43348.9|43328.9|43348.9|43328.9|43343.9|43323.9|1
1654105420000|2022-06-01 17:43:40|43350|43330|43353.9|43333.9|43353.9|43333.9|43348.9|43328.9|0
1654105430000|2022-06-01 17:43:50|43351.9|43331.9|43348.9|43328.9|43351.9|43331.9|43347.9|43327.9|4
1654105440000|2022-06-01 17:44:00|43347.9|43327.9|43347.9|43327.9|43347.9|43327.9|43347.9|43327.9|0
1654105450000|2022-06-01 17:44:10|43346.9|43326.9|43345.9|43325.9|43346.9|43326.9|43345.9|43325.9|0
1654105460000|2022-06-01 17:44:20|43346.9|43326.9|43347.9|43327.9|43347.9|43327.9|43345.9|43325.9|0
1654105480000|2022-06-01 17:44:40|43348.9|43328.9|43351.4|43331.4|43351.4|43331.4|43348.9|43328.9|2
1654105490000|2022-06-01 17:44:50|43353.9|43333.9|43353.9|43333.9|43353.9|43333.9|43353.9|43333.9|2
1654105500000|2022-06-01 17:45:00|43355|43335|43355.4|43335.4|43356.4|43336.4|43353.9|43333.9|1
1654105510000|2022-06-01 17:45:10|43356.4|43336.4|43358.9|43338.9|43358.9|43338.9|43356.4|43336.4|1
1654105520000|2022-06-01 17:45:20|43353.9|43333.9|43358.9|43338.9|43358.9|43338.9|43353.9|43333.9|3
1654105530000|2022-06-01 17:45:30|43360|43340|43360|43340|43360|43340|43360|43340|1
1654105540000|2022-06-01 17:45:40|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|0
1654105550000|2022-06-01 17:45:50|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|1
1654105560000|2022-06-01 17:46:00|43363.9|43343.9|43368.9|43348.9|43368.9|43348.9|43363.9|43343.9|2
1654105570000|2022-06-01 17:46:10|43365|43345|43363.9|43343.9|43365|43345|43363.9|43343.9|1
1654105580000|2022-06-01 17:46:20|43362.9|43342.9|43358.9|43338.9|43362.9|43342.9|43358.9|43338.9|1
1654105590000|2022-06-01 17:46:30|||||||||3
1654105600000|2022-06-01 17:46:40|43360.4|43340.4|43360.4|43340.4|43360.4|43340.4|43360.4|43340.4|1
1654105610000|2022-06-01 17:46:50|43358.9|43338.9|43361.4|43341.4|43362.5|43342.5|43358.9|43338.9|0
1654105620000|2022-06-01 17:47:00|43362.5|43342.5|43363.9|43343.9|43363.9|43343.9|43358.9|43338.9|1
1654105640000|2022-06-01 17:47:20|43366.4|43346.4|43369|43349|43369|43349|43366.4|43346.4|2
1654105650000|2022-06-01 17:47:30|43367.5|43347.5|43371.5|43351.5|43371.5|43351.5|43367.5|43347.5|3
1654105670000|2022-06-01 17:47:50|43366.5|43346.5|43359|43339|43366.5|43346.5|43359|43339|1
1654105680000|2022-06-01 17:48:00|43356.5|43336.5|43354|43334|43356.5|43336.5|43354|43334|1
1654105690000|2022-06-01 17:48:10|43352.5|43332.5|43349|43329|43354|43334|43349|43329|0
1654105700000|2022-06-01 17:48:20|||||||||1
1654105710000|2022-06-01 17:48:30|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|0
1654105720000|2022-06-01 17:48:40|43354|43334|43354|43334|43354|43334|43354|43334|1
1654105730000|2022-06-01 17:48:50|43355.4|43335.4|43359|43339|43359|43339|43355.4|43335.4|1
1654105740000|2022-06-01 17:49:00|43360|43340|43360|43340|43360|43340|43360|43340|2
1654105750000|2022-06-01 17:49:10|43362.5|43342.5|43365|43345|43365|43345|43362.5|43342.5|0
1654105760000|2022-06-01 17:49:20|43366.5|43346.5|43366.5|43346.5|43366.5|43346.5|43366.5|43346.5|0
1654105770000|2022-06-01 17:49:30|43369|43349|43374|43354|43374|43354|43369|43349|1
1654105780000|2022-06-01 17:49:40|43375|43355|43375.4|43355.4|43376.5|43356.5|43372.9|43352.9|3
1654105790000|2022-06-01 17:49:50|43371.5|43351.5|43369|43349|43371.5|43351.5|43369|43349|0
1654105800000|2022-06-01 17:50:00|43366.5|43346.5|43366.5|43346.5|43366.5|43346.5|43366.5|43346.5|0
1654105810000|2022-06-01 17:50:10|43367.5|43347.5|43369|43349|43369|43349|43367.5|43347.5|0
1654105820000|2022-06-01 17:50:20|43370.4|43350.4|43374|43354|43374|43354|43369|43349|0
1654105830000|2022-06-01 17:50:30|43369|43349|43370.4|43350.4|43371.5|43351.5|43369|43349|2
1654105840000|2022-06-01 17:50:40|43369|43349|43374|43354|43374|43354|43369|43349|1
1654105850000|2022-06-01 17:50:50|43376.5|43356.5|43377.9|43357.9|43377.9|43357.9|43376.5|43356.5|0
1654105860000|2022-06-01 17:51:00|43376.5|43356.5|43369|43349|43376.5|43356.5|43369|43349|3
1654105880000|2022-06-01 17:51:20|43366.9|43346.9|43354|43334|43366.9|43346.9|43354|43334|0
1654105890000|2022-06-01 17:51:30|43356.5|43336.5|43359|43339|43359|43339|43354|43334|1
1654105910000|2022-06-01 17:51:50|43360|43340|43364|43344|43364|43344|43359|43339|1
1654105930000|2022-06-01 17:52:10|43365|43345|43367.9|43347.9|43369|43349|43365|43345|5
1654105940000|2022-06-01 17:52:20|43369|43349|43366.5|43346.5|43369|43349|43366.5|43346.5|4
1654105950000|2022-06-01 17:52:30|43367.5|43347.5|43369|43349|43369|43349|43367.5|43347.5|3
1654105960000|2022-06-01 17:52:40|43370|43350|43376.9|43356.9|43376.9|43356.9|43370|43350|1
1654105970000|2022-06-01 17:52:50|43380.4|43360.4|43374|43354|43380.4|43360.4|43374|43354|5
1654105980000|2022-06-01 17:53:00|43372.9|43352.9|43370|43350|43372.9|43352.9|43369|43349|0
1654105990000|2022-06-01 17:53:10|43371.5|43351.5|43371.5|43351.5|43371.5|43351.5|43371.5|43351.5|1
1654106000000|2022-06-01 17:53:20|43372.9|43352.9|43372.9|43352.9|43374.4|43354.4|43372.9|43352.9|0
1654106010000|2022-06-01 17:53:30|||||||||3
1654106020000|2022-06-01 17:53:40|43375.4|43355.4|43375.4|43355.4|43375.4|43355.4|43371.9|43351.9|5
1654106030000|2022-06-01 17:53:50|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|0
1654106040000|2022-06-01 17:54:00|43375.4|43355.4|43384|43364|43384|43364|43374.4|43354.4|5
1654106050000|2022-06-01 17:54:10|43385.4|43365.4|43391.5|43371.5|43391.5|43371.5|43385.4|43365.4|13
1654106060000|2022-06-01 17:54:20|43389|43369|43389|43369|43394|43374|43389|43369|13
1654106070000|2022-06-01 17:54:30|43390|43370|43385|43365|43390|43370|43385|43365|5
1654106080000|2022-06-01 17:54:40|43382.5|43362.5|43381.5|43361.5|43382.5|43362.5|43381.5|43361.5|3
1654106090000|2022-06-01 17:54:50|43380.4|43360.4|43379|43359|43380.4|43360.4|43379|43359|0
1654106100000|2022-06-01 17:55:00|43377.9|43357.9|43369|43349|43377.9|43357.9|43369|43349|8
1654106110000|2022-06-01 17:55:10|43370|43350|43374|43354|43374|43354|43369|43349|3
1654106120000|2022-06-01 17:55:20|43369|43349|43370|43350|43370|43350|43369|43349|3
1654106130000|2022-06-01 17:55:30|43371.5|43351.5|43374|43354|43374|43354|43371.5|43351.5|0
1654106140000|2022-06-01 17:55:40|43375|43355|43384|43364|43384|43364|43375|43355|3
1654106150000|2022-06-01 17:55:50|43385|43365|43386.5|43366.5|43386.5|43366.5|43385|43365|1
1654106160000|2022-06-01 17:56:00|43389|43369|43390.4|43370.4|43390.4|43370.4|43389|43369|5
1654106170000|2022-06-01 17:56:10|43391.5|43371.5|43394|43374|43394|43374|43390|43370|5
1654106180000|2022-06-01 17:56:20|43395|43375|43396.5|43376.5|43396.5|43376.5|43395|43375|3
1654106190000|2022-06-01 17:56:30|43397.5|43377.5|43396.5|43376.5|43399|43379|43396.5|43376.5|2
1654106200000|2022-06-01 17:56:40|||||||||3
1654106210000|2022-06-01 17:56:50|43395.4|43375.4|43395.4|43375.4|43395.4|43375.4|43395.4|43375.4|4
1654106220000|2022-06-01 17:57:00|43394|43374|43392.5|43372.5|43394|43374|43391.5|43371.5|1
1654106230000|2022-06-01 17:57:10|43394|43374|43394|43374|43394|43374|43394|43374|3
1654106240000|2022-06-01 17:57:20|43395|43375|43389|43369|43396.5|43376.5|43389|43369|4
1654106260000|2022-06-01 17:57:40|43390.4|43370.4|43389|43369|43391.5|43371.5|43389|43369|0
1654106270000|2022-06-01 17:57:50|43390.4|43370.4|43391.5|43371.5|43391.5|43371.5|43390.4|43370.4|0
1654106280000|2022-06-01 17:58:00|43392.5|43372.5|43394|43374|43394|43374|43392.5|43372.5|5
1654106290000|2022-06-01 17:58:10|43397.5|43377.5|43399|43379|43399|43379|43396.5|43376.5|6
1654106300000|2022-06-01 17:58:20|43397.9|43377.9|43394|43374|43399|43379|43394|43374|3
1654106310000|2022-06-01 17:58:30|43396.5|43376.5|43394|43374|43396.5|43376.5|43394|43374|2
1654106320000|2022-06-01 17:58:40|43392.9|43372.9|43391.5|43371.5|43394|43374|43391.5|43371.5|2
1654106330000|2022-06-01 17:58:50|43390.4|43370.4|43389|43369|43390.4|43370.4|43386.5|43366.5|1
1654106340000|2022-06-01 17:59:00|43390|43370|43387.9|43367.9|43391.5|43371.5|43387.9|43367.9|0
1654106350000|2022-06-01 17:59:10|43385|43365|43381.5|43361.5|43385|43365|43381.5|43361.5|0
1654106360000|2022-06-01 17:59:20|43380.4|43360.4|43381.5|43361.5|43381.5|43361.5|43380.4|43360.4|0
1654106370000|2022-06-01 17:59:30|43379|43359|43379|43359|43379|43359|43379|43359|0
1654106390000|2022-06-01 17:59:50|43377.9|43357.9|43376.5|43356.5|43379|43359|43376.5|43356.5|2
1654106400000|2022-06-01 18:00:00|43374.4|43354.4|43371.5|43351.5|43374.4|43354.4|43371.5|43351.5|3
1654106410000|2022-06-01 18:00:10|43370.4|43350.4|43374|43354|43374|43354|43369|43349|2
1654106420000|2022-06-01 18:00:20|43375|43355|43386.5|43366.5|43386.5|43366.5|43375|43355|0
1654106430000|2022-06-01 18:00:30|43387.5|43367.5|43391|43371|43391|43371|43387.5|43367.5|4
1654106440000|2022-06-01 18:00:40|43391.5|43371.5|43390|43370|43392.5|43372.5|43390|43370|0
1654106450000|2022-06-01 18:00:50|43389|43369|43382.9|43362.9|43389|43369|43382.9|43362.9|3
1654106460000|2022-06-01 18:01:00|43381.9|43361.9|43380.4|43360.4|43381.9|43361.9|43374|43354|3
1654106470000|2022-06-01 18:01:10|43380|43360|43384|43364|43384|43364|43380|43360|0
1654106480000|2022-06-01 18:01:20|43385.4|43365.4|43385.4|43365.4|43389.4|43369.4|43385.4|43365.4|2
1654106490000|2022-06-01 18:01:30|43384|43364|43379|43359|43384|43364|43376.5|43356.5|0
1654106500000|2022-06-01 18:01:40|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|3
1654106510000|2022-06-01 18:01:50|43382.5|43362.5|43384|43364|43384|43364|43380.4|43360.4|0
1654106520000|2022-06-01 18:02:00|43381.5|43361.5|43377.9|43357.9|43381.5|43361.5|43377.9|43357.9|1
1654106530000|2022-06-01 18:02:10|43376.9|43356.9|43379|43359|43379|43359|43376.9|43356.9|1
1654106550000|2022-06-01 18:02:30|43381.5|43361.5|43386.9|43366.9|43386.9|43366.9|43379|43359|2
1654106560000|2022-06-01 18:02:40|43385.4|43365.4|43384|43364|43386.9|43366.9|43384|43364|6
1654106570000|2022-06-01 18:02:50|43385.4|43365.4|43386.5|43366.5|43386.5|43366.5|43385.4|43365.4|0
1654106580000|2022-06-01 18:03:00|43387.5|43367.5|43391.5|43371.5|43391.5|43371.5|43387.5|43367.5|5
1654106590000|2022-06-01 18:03:10|43394|43374|43394|43374|43394|43374|43394|43374|0
1654106600000|2022-06-01 18:03:20|43391.5|43371.5|43394|43374|43394|43374|43391.5|43371.5|1
1654106610000|2022-06-01 18:03:30|43392.9|43372.9|43394|43374|43396.5|43376.5|43392.5|43372.5|1
1654106620000|2022-06-01 18:03:40|43396.5|43376.5|43394|43374|43396.5|43376.5|43394|43374|0
1654106630000|2022-06-01 18:03:50|43395|43375|43397.9|43377.9|43397.9|43377.9|43395|43375|2
1654106640000|2022-06-01 18:04:00|43396.5|43376.5|43396.5|43376.5|43399|43379|43396.5|43376.5|3
1654106650000|2022-06-01 18:04:10|43394|43374|43386.5|43366.5|43394|43374|43385|43365|1
1654106660000|2022-06-01 18:04:20|43389|43369|43394|43374|43394|43374|43389|43369|0
1654106670000|2022-06-01 18:04:30|43389|43369|43394|43374|43394|43374|43389|43369|1
1654106690000|2022-06-01 18:04:50|43396|43376|43401.5|43381.5|43401.5|43381.5|43396|43376|3
1654106700000|2022-06-01 18:05:00|43404|43384|43401.5|43381.5|43404|43384|43399|43379|0
1654106710000|2022-06-01 18:05:10|43399|43379|43399|43379|43404|43384|43399|43379|0
1654106720000|2022-06-01 18:05:20|43403|43383|43399|43379|43403|43383|43396.5|43376.5|2
1654106730000|2022-06-01 18:05:30|43396.5|43376.5|43394|43374|43396.5|43376.5|43394|43374|1
1654106740000|2022-06-01 18:05:40|43393|43373|43394|43374|43394|43374|43391.5|43371.5|1
1654106750000|2022-06-01 18:05:50|43393|43373|43394|43374|43394|43374|43393|43373|0
1654106760000|2022-06-01 18:06:00|43396.5|43376.5|43396.5|43376.5|43396.5|43376.5|43396.5|43376.5|1
1654106780000|2022-06-01 18:06:20|43399|43379|43401.5|43381.5|43401.5|43381.5|43399|43379|3
1654106790000|2022-06-01 18:06:30|43400.5|43380.5|43394|43374|43400.5|43380.5|43394|43374|10
1654106800000|2022-06-01 18:06:40|43391.5|43371.5|43392.5|43372.5|43394|43374|43389|43369|0
1654106810000|2022-06-01 18:06:50|43393|43373|43395|43375|43395|43375|43389|43369|0
1654106820000|2022-06-01 18:07:00|43396.5|43376.5|43376.5|43356.5|43396.5|43376.5|43376.5|43356.5|2
1654106830000|2022-06-01 18:07:10|43379|43359|43374|43354|43379|43359|43374|43354|0
1654106840000|2022-06-01 18:07:20|43377.5|43357.5|43379|43359|43379|43359|43374|43354|1
1654106850000|2022-06-01 18:07:30|43378|43358|43379|43359|43379|43359|43376.5|43356.5|2
1654106860000|2022-06-01 18:07:40|43376.5|43356.5|43378|43358|43379|43359|43376.5|43356.5|1
1654106870000|2022-06-01 18:07:50|43377.5|43357.5|43379|43359|43379|43359|43376.5|43356.5|0
1654106880000|2022-06-01 18:08:00|43378|43358|43379|43359|43379|43359|43376.5|43356.5|2
1654106890000|2022-06-01 18:08:10|43376.5|43356.5|43374|43354|43376.5|43356.5|43371.5|43351.5|1
1654106900000|2022-06-01 18:08:20|43373|43353|43375|43355|43379|43359|43371.5|43351.5|2
1654106910000|2022-06-01 18:08:30|43374|43354|43372.5|43352.5|43375|43355|43371.5|43351.5|3
1654106920000|2022-06-01 18:08:40|43371.5|43351.5|43369|43349|43371.5|43351.5|43369|43349|0
1654106930000|2022-06-01 18:08:50|43371.5|43351.5|43374|43354|43376.5|43356.5|43371.5|43351.5|2
1654106940000|2022-06-01 18:09:00|43375|43355|43374|43354|43376.5|43356.5|43374|43354|1
1654106960000|2022-06-01 18:09:20|43376.5|43356.5|43379|43359|43379|43359|43376.5|43356.5|3
1654106980000|2022-06-01 18:09:40|||||||||1
1654106990000|2022-06-01 18:09:50|43380|43360|43384|43364|43384|43364|43380|43360|0
1654107000000|2022-06-01 18:10:00|43383|43363|43383|43363|43384|43364|43381.5|43361.5|2
1654107010000|2022-06-01 18:10:10|43381.5|43361.5|43381.5|43361.5|43384|43364|43381.5|43361.5|0
1654107020000|2022-06-01 18:10:20|43383.5|43363.5|43384|43364|43386.5|43366.5|43383.5|43363.5|0
1654107030000|2022-06-01 18:10:30|43385|43365|43389|43369|43389|43369|43385|43365|0
1654107040000|2022-06-01 18:10:40|43388|43368|43386.5|43366.5|43389|43369|43386.5|43366.5|0
1654107050000|2022-06-01 18:10:50|43387.5|43367.5|43386.5|43366.5|43389|43369|43386.5|43366.5|0
1654107060000|2022-06-01 18:11:00|43385.5|43365.5|43361.5|43341.5|43385.5|43365.5|43361.5|43341.5|7
1654107070000|2022-06-01 18:11:10|43362.5|43342.5|43366.5|43346.5|43366.5|43346.5|43362.5|43342.5|2
1654107080000|2022-06-01 18:11:20|43365.5|43345.5|43365.5|43345.5|43369|43349|43365.5|43345.5|0
1654107090000|2022-06-01 18:11:30|43364|43344|43364|43344|43364|43344|43361.5|43341.5|0
1654107100000|2022-06-01 18:11:40|43363|43343|43359|43339|43363|43343|43359|43339|3
1654107110000|2022-06-01 18:11:50|43361.5|43341.5|43361.5|43341.5|43361.5|43341.5|43359|43339|0
1654107120000|2022-06-01 18:12:00|43362.5|43342.5|43362.5|43342.5|43364|43344|43361.5|43341.5|3
1654107140000|2022-06-01 18:12:20|43364|43344|43369|43349|43369|43349|43364|43344|0
1654107160000|2022-06-01 18:12:40|43366.5|43346.5|43361.5|43341.5|43366.5|43346.5|43361.5|43341.5|5
1654107170000|2022-06-01 18:12:50|43359|43339|43353|43333|43359|43339|43350.5|43330.5|5
1654107180000|2022-06-01 18:13:00|43354|43334|43355|43335|43355|43335|43354|43334|0
1654107200000|2022-06-01 18:13:20|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|0
1654107210000|2022-06-01 18:13:30|43358.5|43338.5|43361.5|43341.5|43364.4|43344.4|43358.5|43338.5|5
1654107220000|2022-06-01 18:13:40|43360|43340|43360|43340|43360|43340|43360|43340|92
1654107240000|2022-06-01 18:14:00|43361|43341|43365|43345|43365|43345|43361|43341|7
1654107250000|2022-06-01 18:14:10|43366.5|43346.5|43366.5|43346.5|43369|43349|43366.5|43346.5|50
1654107260000|2022-06-01 18:14:20|43365|43345|43365|43345|43365|43345|43365|43345|1
1654107270000|2022-06-01 18:14:30|43364|43344|43364|43344|43364|43344|43364|43344|0
1654107280000|2022-06-01 18:14:40|43359|43339|43361.5|43341.5|43361.5|43341.5|43359|43339|0
1654107290000|2022-06-01 18:14:50|43359|43339|43365|43345|43366.5|43346.5|43359|43339|0
1654107300000|2022-06-01 18:15:00|43366.5|43346.5|43369|43349|43369|43349|43366.5|43346.5|3
1654107310000|2022-06-01 18:15:10|43370|43350|43371.5|43351.5|43371.5|43351.5|43369|43349|7
1654107330000|2022-06-01 18:15:30|43374|43354|43371.5|43351.5|43374|43354|43371.5|43351.5|0
1654107340000|2022-06-01 18:15:40|43370.5|43350.5|43374|43354|43374|43354|43370.5|43350.5|0
1654107350000|2022-06-01 18:15:50|43372.5|43352.5|43373|43353|43373|43353|43372.5|43352.5|0
1654107360000|2022-06-01 18:16:00|43369|43349|43374|43354|43374|43354|43369|43349|3
1654107370000|2022-06-01 18:16:10|43371.5|43351.5|43371.5|43351.5|43371.5|43351.5|43371.5|43351.5|0
1654107380000|2022-06-01 18:16:20|43370.5|43350.5|43372.5|43352.5|43374|43354|43370.5|43350.5|1
1654107390000|2022-06-01 18:16:30|43374|43354|43374|43354|43374|43354|43371.5|43351.5|0
1654107400000|2022-06-01 18:16:40|43373|43353|43374|43354|43374|43354|43371.5|43351.5|1
1654107410000|2022-06-01 18:16:50|43376.5|43356.5|43375.5|43355.5|43376.5|43356.5|43374|43354|1
1654107420000|2022-06-01 18:17:00|43376.5|43356.5|43377.5|43357.5|43381.5|43361.5|43375.5|43355.5|3
1654107430000|2022-06-01 18:17:10|43376.5|43356.5|43373|43353|43376.5|43356.5|43373|43353|0
1654107440000|2022-06-01 18:17:20|43371.5|43351.5|43371.5|43351.5|43371.5|43351.5|43371.5|43351.5|1
1654107450000|2022-06-01 18:17:30|43370.5|43350.5|43369|43349|43370.5|43350.5|43369|43349|0
1654107470000|2022-06-01 18:17:50|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|7
1654107480000|2022-06-01 18:18:00|43366.5|43346.5|43356.5|43336.5|43366.5|43346.5|43356.5|43336.5|2
1654107500000|2022-06-01 18:18:20|43346.5|43326.5|43348|43328|43348|43328|43345|43325|10
1654107520000|2022-06-01 18:18:40|43346.5|43326.5|43349|43329|43349|43329|43346.5|43326.5|0
1654107530000|2022-06-01 18:18:50|43351.5|43331.5|43349|43329|43351.5|43331.5|43346.5|43326.5|4
1654107540000|2022-06-01 18:19:00|43345.5|43325.5|43345.5|43325.5|43345.5|43325.5|43345.5|43325.5|0
1654107550000|2022-06-01 18:19:10|43341.5|43321.5|43330.5|43310.5|43341.5|43321.5|43329|43309|10
1654107560000|2022-06-01 18:19:20|43330|43310|43334|43314|43334|43314|43329|43309|0
1654107570000|2022-06-01 18:19:30|43335|43315|43336.5|43316.5|43339|43319|43335|43315|0
1654107580000|2022-06-01 18:19:40|43339|43319|43334|43314|43339|43319|43334|43314|0
1654107590000|2022-06-01 18:19:50|43336.5|43316.5|43339|43319|43339|43319|43334|43314|0
1654107600000|2022-06-01 18:20:00|43336.5|43316.5|43341.5|43321.5|43341.5|43321.5|43336.5|43316.5|2
1654107610000|2022-06-01 18:20:10|43344|43324|43344|43324|43349|43329|43344|43324|3
1654107620000|2022-06-01 18:20:20|43343|43323|43331.5|43311.5|43343|43323|43331.5|43311.5|4
1654107650000|2022-06-01 18:20:50|43330.5|43310.5|43330.5|43310.5|43330.5|43310.5|43330.5|43310.5|1
1654107660000|2022-06-01 18:21:00|43329|43309|43329|43309|43329|43309|43329|43309|0
1654107670000|2022-06-01 18:21:10|43330|43310|43331.5|43311.5|43331.5|43311.5|43330|43310|0
1654107680000|2022-06-01 18:21:20|43334|43314|43334|43314|43334|43314|43334|43314|3
1654107690000|2022-06-01 18:21:30|43335|43315|43335|43315|43335|43315|43335|43315|1
1654107700000|2022-06-01 18:21:40|43336|43316|43348|43328|43349|43329|43336|43316|5
1654107710000|2022-06-01 18:21:50|43345.5|43325.5|43344|43324|43345.5|43325.5|43344|43324|1
1654107730000|2022-06-01 18:22:10|43346.5|43326.5|43349|43329|43349|43329|43346.5|43326.5|1
1654107740000|2022-06-01 18:22:20|43350.5|43330.5|43354|43334|43354|43334|43350.5|43330.5|2
1654107750000|2022-06-01 18:22:30|43356.5|43336.5|43356.5|43336.5|43356.5|43336.5|43356.5|43336.5|0
1654107760000|2022-06-01 18:22:40|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|2
1654107770000|2022-06-01 18:22:50|43359|43339|43359|43339|43359|43339|43359|43339|1
1654107780000|2022-06-01 18:23:00|43361.5|43341.5|43379|43359|43379|43359|43361.5|43341.5|6
1654107790000|2022-06-01 18:23:10|43384|43364|43384|43364|43384|43364|43384|43364|2
1654107800000|2022-06-01 18:23:20|43386|43366|43389|43369|43389|43369|43386|43366|1
1654107810000|2022-06-01 18:23:30|43388|43368|43389|43369|43389|43369|43386.5|43366.5|2
1654107820000|2022-06-01 18:23:40|43390|43370|43394|43374|43394|43374|43389|43369|1
1654107830000|2022-06-01 18:23:50|43393|43373|43385.5|43365.5|43393|43373|43385.5|43365.5|0
1654107840000|2022-06-01 18:24:00|43384|43364|43375|43355|43384|43364|43375|43355|3
1654107850000|2022-06-01 18:24:10|43374|43354|43374|43354|43379|43359|43374|43354|0
1654107870000|2022-06-01 18:24:30|||||||||1
1654107880000|2022-06-01 18:24:40|43373|43353|43374|43354|43374|43354|43371.5|43351.5|1
1654107890000|2022-06-01 18:24:50|43376.5|43356.5|43376.5|43356.5|43376.5|43356.5|43374|43354|0
1654107900000|2022-06-01 18:25:00|43374|43354|43378|43358|43379|43359|43371.5|43351.5|2
1654107910000|2022-06-01 18:25:10|43379|43359|43379|43359|43379|43359|43376.5|43356.5|0
1654107930000|2022-06-01 18:25:30|43384|43364|43390.5|43370.5|43390.5|43370.5|43384|43364|3
1654107940000|2022-06-01 18:25:40|||||||||1
1654107950000|2022-06-01 18:25:50|43393|43373|43399|43379|43399|43379|43393|43373|1
1654107960000|2022-06-01 18:26:00|43400|43380|43404|43384|43405.5|43385.5|43400|43380|4
1654107970000|2022-06-01 18:26:10|43403|43383|43404|43384|43404|43384|43401.5|43381.5|0
1654108000000|2022-06-01 18:26:40|43403|43383|43401.5|43381.5|43403|43383|43401.5|43381.5|3
1654108010000|2022-06-01 18:26:50|43402.5|43382.5|43397.5|43377.5|43404|43384|43395.5|43375.5|6
1654108020000|2022-06-01 18:27:00|43399|43379|43390.5|43370.5|43399|43379|43390.5|43370.5|0
1654108030000|2022-06-01 18:27:10|43391.5|43371.5|43394|43374|43394|43374|43390.5|43370.5|1
1654108040000|2022-06-01 18:27:20|43395|43375|43396.5|43376.5|43396.5|43376.5|43395|43375|2
1654108050000|2022-06-01 18:27:30|43399|43379|43399|43379|43399|43379|43399|43379|0
1654108070000|2022-06-01 18:27:50|43396.5|43376.5|43396.5|43376.5|43396.5|43376.5|43396.5|43376.5|2
1654108080000|2022-06-01 18:28:00|43399|43379|43401.5|43381.5|43401.5|43381.5|43396.5|43376.5|1
1654108090000|2022-06-01 18:28:10|43404|43384|43406.5|43386.5|43406.5|43386.5|43404|43384|4
1654108120000|2022-06-01 18:28:40|43407.5|43387.5|43409|43389|43409|43389|43406.5|43386.5|1
1654108130000|2022-06-01 18:28:50|43408|43388|43404|43384|43408|43388|43401.5|43381.5|3
1654108140000|2022-06-01 18:29:00|43403|43383|43404|43384|43404|43384|43399|43379|0
1654108150000|2022-06-01 18:29:10|43406.5|43386.5|43410|43390|43410|43390|43406.5|43386.5|5
1654108160000|2022-06-01 18:29:20|43411.5|43391.5|43420|43400|43421|43401|43411.5|43391.5|5
1654108170000|2022-06-01 18:29:30|43421|43401|43422.5|43402.5|43422.5|43402.5|43420|43400|0
1654108180000|2022-06-01 18:29:40|43425|43405|43426.5|43406.5|43426.5|43406.5|43425|43405|25
1654108190000|2022-06-01 18:29:50|43429|43409|43434|43414|43434|43414|43429|43409|19
1654108200000|2022-06-01 18:30:00|43435|43415|43438|43418|43439|43419|43434|43414|3
1654108210000|2022-06-01 18:30:10|43436.5|43416.5|43436.5|43416.5|43437.5|43417.5|43434|43414|0
1654108220000|2022-06-01 18:30:20|43435.5|43415.5|43439|43419|43439|43419|43434|43414|0
1654108230000|2022-06-01 18:30:30|43434|43414|43434|43414|43434|43414|43434|43414|4
1654108240000|2022-06-01 18:30:40|43435|43415|43436.5|43416.5|43439|43419|43435|43415|0
1654108250000|2022-06-01 18:30:50|43435.5|43415.5|43436.5|43416.5|43439|43419|43434|43414|1
1654108260000|2022-06-01 18:31:00|43439|43419|43434|43414|43439|43419|43434|43414|2
1654108270000|2022-06-01 18:31:10|43433|43413|43431.5|43411.5|43433|43413|43431.5|43411.5|2
1654108280000|2022-06-01 18:31:20|43432.5|43412.5|43429|43409|43434|43414|43429|43409|0
1654108290000|2022-06-01 18:31:30|43428|43408|43426.5|43406.5|43429|43409|43426.5|43406.5|4
1654108300000|2022-06-01 18:31:40|43425|43405|43421.5|43401.5|43425|43405|43419|43399|1
1654108310000|2022-06-01 18:31:50|43419|43399|43419|43399|43419|43399|43419|43399|1
1654108320000|2022-06-01 18:32:00|43414|43394|43401.5|43381.5|43414|43394|43399|43379|2
1654108330000|2022-06-01 18:32:10|43399|43379|43401.5|43381.5|43401.5|43381.5|43399|43379|0
1654108340000|2022-06-01 18:32:20|43400.5|43380.5|43404|43384|43404|43384|43399|43379|0
1654108350000|2022-06-01 18:32:30|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|2
1654108360000|2022-06-01 18:32:40|43400|43380|43399|43379|43400|43380|43399|43379|0
1654108370000|2022-06-01 18:32:50|43400|43380|43401.5|43381.5|43401.5|43381.5|43399|43379|2
1654108380000|2022-06-01 18:33:00|43403|43383|43404|43384|43404|43384|43399|43379|1
1654108400000|2022-06-01 18:33:20|43405|43385|43406.5|43386.5|43406.5|43386.5|43405|43385|3
1654108420000|2022-06-01 18:33:40|43405.5|43385.5|43406.5|43386.5|43406.5|43386.5|43405.5|43385.5|3
1654108430000|2022-06-01 18:33:50|43405.5|43385.5|43404|43384|43406.5|43386.5|43404|43384|1
1654108440000|2022-06-01 18:34:00|43402.5|43382.5|43401.5|43381.5|43402.5|43382.5|43401.5|43381.5|1
1654108450000|2022-06-01 18:34:10|43402.5|43382.5|43404|43384|43404|43384|43401.5|43381.5|1
1654108470000|2022-06-01 18:34:30|43405|43385|43405|43385|43405|43385|43405|43385|1
1654108480000|2022-06-01 18:34:40|43406.5|43386.5|43404|43384|43406.5|43386.5|43404|43384|0
1654108490000|2022-06-01 18:34:50|||||||||1
1654108500000|2022-06-01 18:35:00|43403|43383|43403|43383|43403|43383|43403|43383|2
1654108510000|2022-06-01 18:35:10|||||||||1
1654108520000|2022-06-01 18:35:20|43404|43384|43404|43384|43404|43384|43404|43384|1
1654108530000|2022-06-01 18:35:30|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|43404|43384|0
1654108540000|2022-06-01 18:35:40|||||||||2
1654108550000|2022-06-01 18:35:50|43404|43384|43399|43379|43404|43384|43399|43379|3
1654108560000|2022-06-01 18:36:00|43396.5|43376.5|43396.5|43376.5|43396.5|43376.5|43396.5|43376.5|0
1654108570000|2022-06-01 18:36:10|43395.5|43375.5|43394|43374|43395.5|43375.5|43394|43374|1
1654108580000|2022-06-01 18:36:20|43393|43373|43394|43374|43394|43374|43391.5|43371.5|0
1654108590000|2022-06-01 18:36:30|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|0
1654108600000|2022-06-01 18:36:40|43394|43374|43394|43374|43394|43374|43391.5|43371.5|0
1654108610000|2022-06-01 18:36:50|43395|43375|43396.5|43376.5|43396.5|43376.5|43395|43375|1
1654108620000|2022-06-01 18:37:00|43399|43379|43392.5|43372.5|43399|43379|43392.5|43372.5|3
1654108630000|2022-06-01 18:37:10|43394|43374|43395|43375|43397.5|43377.5|43394|43374|0
1654108640000|2022-06-01 18:37:20|43396|43376|43399|43379|43399|43379|43395|43375|1
1654108650000|2022-06-01 18:37:30|43400|43380|43406.5|43386.5|43406.5|43386.5|43400|43380|3
1654108660000|2022-06-01 18:37:40|43409|43389|43404|43384|43409|43389|43404|43384|1
1654108670000|2022-06-01 18:37:50|||||||||1
1654108680000|2022-06-01 18:38:00|43403|43383|43402.5|43382.5|43403|43383|43401.5|43381.5|0
1654108690000|2022-06-01 18:38:10|43404|43384|43404|43384|43404|43384|43404|43384|0
1654108730000|2022-06-01 18:38:50|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|43405|43385|0
1654108740000|2022-06-01 18:39:00|43405.5|43385.5|43404|43384|43406.5|43386.5|43404|43384|0
1654108750000|2022-06-01 18:39:10|||||||||2
1654108760000|2022-06-01 18:39:20|43402.5|43382.5|43400|43380|43402.5|43382.5|43400|43380|0
1654108770000|2022-06-01 18:39:30|43399|43379|43394|43374|43399|43379|43394|43374|0
1654108790000|2022-06-01 18:39:50|43392.5|43372.5|43391.5|43371.5|43394|43374|43391.5|43371.5|1
1654108800000|2022-06-01 18:40:00|43390|43370|43389|43369|43391.5|43371.5|43389|43369|6
1654108810000|2022-06-01 18:40:10|43390|43370|43389|43369|43390|43370|43389|43369|1
1654108820000|2022-06-01 18:40:20|43390|43370|43394|43374|43395|43375|43389|43369|4
1654108830000|2022-06-01 18:40:30|43392.5|43372.5|43394|43374|43394|43374|43392.5|43372.5|0
1654108840000|2022-06-01 18:40:40|43392.5|43372.5|43394|43374|43394|43374|43392.5|43372.5|0
1654108850000|2022-06-01 18:40:50|43392.5|43372.5|43396.5|43376.5|43396.5|43376.5|43392.5|43372.5|2
1654108860000|2022-06-01 18:41:00|43394|43374|43394|43374|43394|43374|43394|43374|1
1654108870000|2022-06-01 18:41:10|||||||||1
1654108880000|2022-06-01 18:41:20|||||||||1
1654108890000|2022-06-01 18:41:30|43395|43375|43396.5|43376.5|43396.5|43376.5|43394|43374|0
1654108900000|2022-06-01 18:41:40|43394|43374|43394|43374|43394|43374|43394|43374|3
1654108910000|2022-06-01 18:41:50|43395|43375|43394|43374|43396.5|43376.5|43394|43374|0
1654108920000|2022-06-01 18:42:00|43397.5|43377.5|43399|43379|43399|43379|43397.5|43377.5|3
1654108930000|2022-06-01 18:42:10|43401|43381|43402.5|43382.5|43402.5|43382.5|43401|43381|0
1654108940000|2022-06-01 18:42:20|43400.5|43380.5|43402.5|43382.5|43402.5|43382.5|43399|43379|1
1654108960000|2022-06-01 18:42:40|43401.5|43381.5|43402.5|43382.5|43402.5|43382.5|43401.5|43381.5|2
1654108970000|2022-06-01 18:42:50|43403.5|43383.5|43403.5|43383.5|43403.5|43383.5|43403.5|43383.5|0
1654108980000|2022-06-01 18:43:00|43404.5|43384.5|43405|43385|43406.5|43386.5|43404.5|43384.5|0
1654109010000|2022-06-01 18:43:30|43407.5|43387.5|43410.5|43390.5|43410.5|43390.5|43405|43385|1
1654109020000|2022-06-01 18:43:40|43409|43389|43414|43394|43414|43394|43409|43389|2
1654109030000|2022-06-01 18:43:50|43415|43395|43415|43395|43415|43395|43415|43395|0
1654109040000|2022-06-01 18:44:00|43416.5|43396.5|43419|43399|43421.5|43401.5|43416.5|43396.5|1
1654109050000|2022-06-01 18:44:10|43420.5|43400.5|43419|43399|43421.5|43401.5|43419|43399|0
1654109060000|2022-06-01 18:44:20|43420|43400|43419|43399|43420.5|43400.5|43419|43399|1
1654109070000|2022-06-01 18:44:30|43421.5|43401.5|43422.5|43402.5|43422.5|43402.5|43419|43399|0
1654109080000|2022-06-01 18:44:40|||||||||1
1654109090000|2022-06-01 18:44:50|43421.5|43401.5|43424|43404|43424|43404|43421.5|43401.5|1
1654109100000|2022-06-01 18:45:00|43423|43403|43424|43404|43424|43404|43421.5|43401.5|2
1654109110000|2022-06-01 18:45:10|43425|43405|43426.5|43406.5|43426.5|43406.5|43425|43405|0
1654109120000|2022-06-01 18:45:20|43424|43404|43426.5|43406.5|43426.5|43406.5|43424|43404|0
1654109130000|2022-06-01 18:45:30|43424|43404|43424|43404|43424|43404|43422.5|43402.5|3
1654109140000|2022-06-01 18:45:40|43426.5|43406.5|43421.5|43401.5|43426.5|43406.5|43421.5|43401.5|0
1654109150000|2022-06-01 18:45:50|43419|43399|43414|43394|43419|43399|43414|43394|1
1654109160000|2022-06-01 18:46:00|43411.5|43391.5|43416.5|43396.5|43416.5|43396.5|43411.5|43391.5|19
1654109170000|2022-06-01 18:46:10|43432.5|43412.5|43432.5|43412.5|43432.5|43412.5|43432.5|43412.5|7
1654109180000|2022-06-01 18:46:20|43434.5|43414.5|43425|43405|43437.5|43417.5|43425|43405|12
1654109190000|2022-06-01 18:46:30|43424|43404|43424|43404|43424|43404|43424|43404|2
1654109200000|2022-06-01 18:46:40|43421.5|43401.5|43424|43404|43424|43404|43421.5|43401.5|0
1654109210000|2022-06-01 18:46:50|43421.5|43401.5|43424|43404|43424|43404|43420.5|43400.5|1
1654109220000|2022-06-01 18:47:00|43423|43403|43419|43399|43424|43404|43419|43399|0
1654109230000|2022-06-01 18:47:10|43420|43400|43421.5|43401.5|43421.5|43401.5|43419|43399|0
1654109240000|2022-06-01 18:47:20|43420.5|43400.5|43419|43399|43421.5|43401.5|43419|43399|0
1654109260000|2022-06-01 18:47:40|43418|43398|43418|43398|43418|43398|43418|43398|1
1654109270000|2022-06-01 18:47:50|43417|43397|43415.5|43395.5|43417|43397|43415.5|43395.5|2
1654109280000|2022-06-01 18:48:00|43416.5|43396.5|43414|43394|43416.5|43396.5|43414|43394|1
1654109290000|2022-06-01 18:48:10|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43415|43395|0
1654109300000|2022-06-01 18:48:20|43414|43394|43415|43395|43416.5|43396.5|43414|43394|0
1654109310000|2022-06-01 18:48:30|43416.5|43396.5|43411.5|43391.5|43416.5|43396.5|43411.5|43391.5|0
1654109320000|2022-06-01 18:48:40|43414|43394|43415|43395|43415|43395|43414|43394|0
1654109330000|2022-06-01 18:48:50|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|1
1654109340000|2022-06-01 18:49:00|43417.5|43397.5|43416.5|43396.5|43417.5|43397.5|43416.5|43396.5|1
1654109350000|2022-06-01 18:49:10|43417.5|43397.5|43421.5|43401.5|43421.5|43401.5|43417.5|43397.5|1
1654109360000|2022-06-01 18:49:20|||||||||1
1654109370000|2022-06-01 18:49:30|43420.5|43400.5|43424|43404|43424|43404|43419|43399|1
1654109380000|2022-06-01 18:49:40|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|43419|43399|1
1654109390000|2022-06-01 18:49:50|43420.5|43400.5|43421.5|43401.5|43421.5|43401.5|43419|43399|0
1654109400000|2022-06-01 18:50:00|43419|43399|43419|43399|43424|43404|43419|43399|1
1654109410000|2022-06-01 18:50:10|43420|43400|43420.5|43400.5|43421.5|43401.5|43419|43399|1
1654109420000|2022-06-01 18:50:20|43421.5|43401.5|43420.5|43400.5|43421.5|43401.5|43419|43399|0
1654109430000|2022-06-01 18:50:30|43419|43399|43415.5|43395.5|43424|43404|43415|43395|2
1654109440000|2022-06-01 18:50:40|43415|43395|43419|43399|43419|43399|43414|43394|0
1654109450000|2022-06-01 18:50:50|43416.5|43396.5|43416.5|43396.5|43419|43399|43414|43394|0
1654109460000|2022-06-01 18:51:00|43414|43394|43414|43394|43414|43394|43414|43394|0
1654109470000|2022-06-01 18:51:10|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43414|43394|9
1654109480000|2022-06-01 18:51:20|43415.5|43395.5|43414|43394|43415.5|43395.5|43414|43394|0
1654109490000|2022-06-01 18:51:30|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|0
1654109500000|2022-06-01 18:51:40|43414|43394|43415|43395|43416.5|43396.5|43414|43394|0
1654109510000|2022-06-01 18:51:50|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43414|43394|0
1654109520000|2022-06-01 18:52:00|43414|43394|43416.5|43396.5|43416.5|43396.5|43414|43394|0
1654109530000|2022-06-01 18:52:10|43415.5|43395.5|43416.5|43396.5|43416.5|43396.5|43414|43394|2
1654109540000|2022-06-01 18:52:20|43417.5|43397.5|43420|43400|43420|43400|43417.5|43397.5|6
1654109550000|2022-06-01 18:52:30|||||||||1
1654109570000|2022-06-01 18:52:50|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|1
1654109580000|2022-06-01 18:53:00|43424|43404|43424|43404|43424|43404|43424|43404|1
1654109590000|2022-06-01 18:53:10|43425|43405|43421.5|43401.5|43425.5|43405.5|43421.5|43401.5|4
1654109610000|2022-06-01 18:53:30|43418|43398|43424|43404|43424|43404|43418|43398|11
1654109620000|2022-06-01 18:53:40|43423|43403|43424|43404|43424|43404|43421.5|43401.5|0
1654109640000|2022-06-01 18:54:00|43421.5|43401.5|43421.5|43401.5|43423|43403|43421.5|43401.5|1
1654109650000|2022-06-01 18:54:10|43424|43404|43421.5|43401.5|43424|43404|43421.5|43401.5|4
1654109660000|2022-06-01 18:54:20|43420.5|43400.5|43419|43399|43420.5|43400.5|43416.5|43396.5|0
1654109670000|2022-06-01 18:54:30|43418|43398|43414|43394|43418|43398|43414|43394|7
1654109690000|2022-06-01 18:54:50|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|1
1654109700000|2022-06-01 18:55:00|43406.5|43386.5|43404|43384|43406.5|43386.5|43402.5|43382.5|2
1654109710000|2022-06-01 18:55:10|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|0
1654109720000|2022-06-01 18:55:20|43401.5|43381.5|43397|43377|43401.5|43381.5|43397|43377|4
1654109730000|2022-06-01 18:55:30|43395.5|43375.5|43394|43374|43395.5|43375.5|43394|43374|9
1654120800000|2022-06-01 22:00:00|43311.7|43291.7|43327.2|43307.2|43327.2|43307.2|43311.7|43291.7|5
1654120810000|2022-06-01 22:00:10|43329.2|43309.2|43332.2|43312.2|43332.2|43312.2|43329.2|43309.2|1
1654120820000|2022-06-01 22:00:20|43333.7|43313.7|43333.7|43313.7|43333.7|43313.7|43333.7|43313.7|0
1654120860000|2022-06-01 22:01:00|43336.2|43316.2|43334.7|43314.7|43336.2|43316.2|43334.7|43314.7|3
1654120900000|2022-06-01 22:01:40|||||||||1
1654120970000|2022-06-01 22:02:50|43333.7|43313.7|43332.2|43312.2|43333.7|43313.7|43332.2|43312.2|4
1654120980000|2022-06-01 22:03:00|43331.2|43311.2|43331.2|43311.2|43331.2|43311.2|43331.2|43311.2|0
1654120990000|2022-06-01 22:03:10|43332.2|43312.2|43332.2|43312.2|43332.2|43312.2|43332.2|43312.2|0
1654121000000|2022-06-01 22:03:20|43333.7|43313.7|43333.7|43313.7|43333.7|43313.7|43333.7|43313.7|0
1654121010000|2022-06-01 22:03:30|43334.7|43314.7|43338.7|43318.7|43338.7|43318.7|43334.7|43314.7|0
1654121040000|2022-06-01 22:04:00|43336.2|43316.2|43328.7|43308.7|43336.2|43316.2|43328.7|43308.7|3
1654121050000|2022-06-01 22:04:10|43326.2|43306.2|43328.7|43308.7|43328.7|43308.7|43326.2|43306.2|2
1654121100000|2022-06-01 22:05:00|43322.7|43302.7|43323.7|43303.7|43323.7|43303.7|43322.7|43302.7|4
1654121130000|2022-06-01 22:05:30|43322.7|43302.7|43323.7|43303.7|43323.7|43303.7|43322.7|43302.7|4
1654121220000|2022-06-01 22:07:00|43324.7|43304.7|43324.7|43304.7|43324.7|43304.7|43324.7|43304.7|0
1654121230000|2022-06-01 22:07:10|43323.7|43303.7|43323.7|43303.7|43323.7|43303.7|43323.7|43303.7|0
1654121300000|2022-06-01 22:08:20|||||||||1
1654121350000|2022-06-01 22:09:10|43326.2|43306.2|43323.7|43303.7|43326.2|43306.2|43323.7|43303.7|1
1654121390000|2022-06-01 22:09:50|43324.7|43304.7|43326.2|43306.2|43326.2|43306.2|43324.7|43304.7|0
1654121540000|2022-06-01 22:12:20|43323.7|43303.7|43323.7|43303.7|43323.7|43303.7|43323.7|43303.7|2
1654121600000|2022-06-01 22:13:20|43322.7|43302.7|43321.2|43301.2|43322.7|43302.7|43321.2|43301.2|0
1654121630000|2022-06-01 22:13:50|43323.7|43303.7|43323.7|43303.7|43326.2|43306.2|43323.7|43303.7|3
1654121640000|2022-06-01 22:14:00|43324.7|43304.7|43323.7|43303.7|43326.2|43306.2|43323.7|43303.7|0
1654121650000|2022-06-01 22:14:10|43324.7|43304.7|43328.7|43308.7|43328.7|43308.7|43323.7|43303.7|0
1654121660000|2022-06-01 22:14:20|||||||||1
1654121670000|2022-06-01 22:14:30|43329.7|43309.7|43331.2|43311.2|43331.2|43311.2|43329.7|43309.7|0
1654121680000|2022-06-01 22:14:40|43330.2|43310.2|43328.7|43308.7|43331.2|43311.2|43328.7|43308.7|0
1654121690000|2022-06-01 22:14:50|43327.7|43307.7|43326.2|43306.2|43327.7|43307.7|43326.2|43306.2|0
1654121730000|2022-06-01 22:15:30|43327.2|43307.2|43331.2|43311.2|43331.2|43311.2|43326.2|43306.2|1
1654121810000|2022-06-01 22:16:50|43332.7|43312.7|43341.2|43321.2|43341.2|43321.2|43332.7|43312.7|5
1654121830000|2022-06-01 22:17:10|||||||||1
1654121860000|2022-06-01 22:17:40|43340.2|43320.2|43338.7|43318.7|43340.2|43320.2|43338.7|43318.7|2
1654122000000|2022-06-01 22:20:00|43337.7|43317.7|43336.2|43316.2|43337.7|43317.7|43336.2|43316.2|1
1654122030000|2022-06-01 22:20:30|43337.7|43317.7|43337.7|43317.7|43337.7|43317.7|43337.7|43317.7|0
1654122040000|2022-06-01 22:20:40|43336.2|43316.2|43336.2|43316.2|43336.2|43316.2|43336.2|43316.2|0
1654122060000|2022-06-01 22:21:00|43337.7|43317.7|43337.7|43317.7|43337.7|43317.7|43337.7|43317.7|0
1654122070000|2022-06-01 22:21:10|43338.7|43318.7|43338.7|43318.7|43338.7|43318.7|43338.7|43318.7|2
1654122120000|2022-06-01 22:22:00|43337.7|43317.7|43336.2|43316.2|43337.7|43317.7|43336.2|43316.2|3
1654122130000|2022-06-01 22:22:10|||||||||1
1654122140000|2022-06-01 22:22:20|||||||||3
1654122160000|2022-06-01 22:22:40|||||||||1
1654122170000|2022-06-01 22:22:50|43333.7|43313.7|43333.7|43313.7|43333.7|43313.7|43333.7|43313.7|1
1654122180000|2022-06-01 22:23:00|43322.7|43302.7|43321.2|43301.2|43322.7|43302.7|43321.2|43301.2|1
1654122220000|2022-06-01 22:23:40|43318.7|43298.7|43318.7|43298.7|43319.7|43299.7|43318.7|43298.7|1
1654122230000|2022-06-01 22:23:50|43316.2|43296.2|43318.7|43298.7|43318.7|43298.7|43316.2|43296.2|2
1654122240000|2022-06-01 22:24:00|43319.7|43299.7|43321.2|43301.2|43321.2|43301.2|43319.7|43299.7|2
1654122300000|2022-06-01 22:25:00|43318.7|43298.7|43318.7|43298.7|43318.7|43298.7|43318.7|43298.7|2
1654122310000|2022-06-01 22:25:10|43320.2|43300.2|43321.2|43301.2|43321.2|43301.2|43320.2|43300.2|0
1654122340000|2022-06-01 22:25:40|43323.7|43303.7|43323.7|43303.7|43323.7|43303.7|43323.7|43303.7|2
1654122350000|2022-06-01 22:25:50|||||||||2
1654122370000|2022-06-01 22:26:10|43322.7|43302.7|43318.7|43298.7|43322.7|43302.7|43318.7|43298.7|2
1654122380000|2022-06-01 22:26:20|43321.2|43301.2|43321.2|43301.2|43321.2|43301.2|43321.2|43301.2|0
1654122390000|2022-06-01 22:26:30|43316.2|43296.2|43316.2|43296.2|43316.2|43296.2|43316.2|43296.2|0
1654122410000|2022-06-01 22:26:50|43317.2|43297.2|43316.2|43296.2|43317.2|43297.2|43316.2|43296.2|1
1654122490000|2022-06-01 22:28:10|43317.2|43297.2|43318.7|43298.7|43318.7|43298.7|43317.2|43297.2|2
1654122520000|2022-06-01 22:28:40|||||||||1
1654122550000|2022-06-01 22:29:10|43330.7|43310.7|43330.7|43310.7|43330.7|43310.7|43330.7|43310.7|10
1654122570000|2022-06-01 22:29:30|43329.2|43309.2|43329.2|43309.2|43329.2|43309.2|43329.2|43309.2|1
1654122580000|2022-06-01 22:29:40|43327.7|43307.7|43325.2|43305.2|43327.7|43307.7|43325.2|43305.2|0
1654122590000|2022-06-01 22:29:50|43323.7|43303.7|43321.2|43301.2|43323.7|43303.7|43321.2|43301.2|1
1654122600000|2022-06-01 22:30:00|43320.2|43300.2|43321.2|43301.2|43321.2|43301.2|43320.2|43300.2|3
1654122620000|2022-06-01 22:30:20|||||||||2
1654122630000|2022-06-01 22:30:30|43323.7|43303.7|43323.7|43303.7|43323.7|43303.7|43323.7|43303.7|1
1654122660000|2022-06-01 22:31:00|||||||||2
1654122670000|2022-06-01 22:31:10|43318.7|43298.7|43318.7|43298.7|43320.2|43300.2|43318.7|43298.7|3
1654122680000|2022-06-01 22:31:20|43317.7|43297.7|43317.7|43297.7|43317.7|43297.7|43317.7|43297.7|1
1654122690000|2022-06-01 22:31:30|43321.2|43301.2|43323.7|43303.7|43323.7|43303.7|43321.2|43301.2|4
1654122700000|2022-06-01 22:31:40|43321.2|43301.2|43321.2|43301.2|43321.2|43301.2|43321.2|43301.2|2
1654122710000|2022-06-01 22:31:50|43323.7|43303.7|43323.7|43303.7|43323.7|43303.7|43323.7|43303.7|2
1654122720000|2022-06-01 22:32:00|43321.2|43301.2|43313.7|43293.7|43321.2|43301.2|43313.7|43293.7|6
1654122740000|2022-06-01 22:32:20|43311.2|43291.2|43307.2|43287.2|43311.2|43291.2|43307.2|43287.2|1
1654122750000|2022-06-01 22:32:30|43304.7|43284.7|43304.7|43284.7|43304.7|43284.7|43304.7|43284.7|4
1654122780000|2022-06-01 22:33:00|43303.7|43283.7|43303.7|43283.7|43303.7|43283.7|43303.7|43283.7|0
1654122790000|2022-06-01 22:33:10|43301.2|43281.2|43301.2|43281.2|43301.2|43281.2|43301.2|43281.2|1
1654122800000|2022-06-01 22:33:20|43299.7|43279.7|43299.7|43279.7|43299.7|43279.7|43299.7|43279.7|0
1654122810000|2022-06-01 22:33:30|43301.2|43281.2|43298.7|43278.7|43301.2|43281.2|43298.7|43278.7|1
1654122820000|2022-06-01 22:33:40|43297.7|43277.7|43296.2|43276.2|43297.7|43277.7|43296.2|43276.2|0
1654122830000|2022-06-01 22:33:50|43298.7|43278.7|43301.2|43281.2|43301.2|43281.2|43298.7|43278.7|3
1654122840000|2022-06-01 22:34:00|43300.2|43280.2|43301.2|43281.2|43301.2|43281.2|43300.2|43280.2|0
1654122850000|2022-06-01 22:34:10|43298.7|43278.7|43298.7|43278.7|43298.7|43278.7|43298.7|43278.7|0
1654122860000|2022-06-01 22:34:20|43301.2|43281.2|43301.2|43281.2|43301.2|43281.2|43301.2|43281.2|1
1654122870000|2022-06-01 22:34:30|43300.2|43280.2|43298.7|43278.7|43300.2|43280.2|43298.7|43278.7|0
1654122880000|2022-06-01 22:34:40|43297.7|43277.7|43296.2|43276.2|43297.7|43277.7|43296.2|43276.2|1
1654122890000|2022-06-01 22:34:50|||||||||1
1654122900000|2022-06-01 22:35:00|43297.2|43277.2|43298.7|43278.7|43298.7|43278.7|43297.2|43277.2|0
1654122910000|2022-06-01 22:35:10|43297.7|43277.7|43296.2|43276.2|43297.7|43277.7|43296.2|43276.2|1
1654122940000|2022-06-01 22:35:40|43294.7|43274.7|43291.2|43271.2|43294.7|43274.7|43291.2|43271.2|4
1654122950000|2022-06-01 22:35:50|43290.2|43270.2|43289.7|43269.7|43290.2|43270.2|43289.7|43269.7|3
1654122960000|2022-06-01 22:36:00|43291.2|43271.2|43288.7|43268.7|43291.2|43271.2|43288.7|43268.7|2
1654122970000|2022-06-01 22:36:10|43287.2|43267.2|43286.2|43266.2|43287.2|43267.2|43286.2|43266.2|0
1654122990000|2022-06-01 22:36:30|||||||||1
1654123000000|2022-06-01 22:36:40|43283.7|43263.7|43283.7|43263.7|43283.7|43263.7|43283.7|43263.7|0
1654123010000|2022-06-01 22:36:50|43286.2|43266.2|43286.2|43266.2|43286.2|43266.2|43286.2|43266.2|1
1654123020000|2022-06-01 22:37:00|43285.2|43265.2|43283.7|43263.7|43285.2|43265.2|43283.7|43263.7|2
1654123030000|2022-06-01 22:37:10|43282.2|43262.2|43281.2|43261.2|43282.2|43262.2|43281.2|43261.2|2
1654123060000|2022-06-01 22:37:40|||||||||1
1654123070000|2022-06-01 22:37:50|43278.7|43258.7|43278.7|43258.7|43278.7|43258.7|43278.7|43258.7|0
1654123080000|2022-06-01 22:38:00|43281.2|43261.2|43278.7|43258.7|43281.2|43261.2|43278.7|43258.7|5
1654123090000|2022-06-01 22:38:10|43277.7|43257.7|43279.7|43259.7|43281.2|43261.2|43276.2|43256.2|1
1654123100000|2022-06-01 22:38:20|43280.2|43260.2|43281.2|43261.2|43281.2|43261.2|43278.7|43258.7|0
1654123110000|2022-06-01 22:38:30|43278.7|43258.7|43278.7|43258.7|43278.7|43258.7|43278.7|43258.7|2
1654123120000|2022-06-01 22:38:40|||||||||1
1654123130000|2022-06-01 22:38:50|43277.7|43257.7|43276.2|43256.2|43277.7|43257.7|43276.2|43256.2|0
1654123140000|2022-06-01 22:39:00|||||||||3
1654123170000|2022-06-01 22:39:30|||||||||1
1654123190000|2022-06-01 22:39:50|43274.7|43254.7|43274.7|43254.7|43274.7|43254.7|43274.7|43254.7|1
1654123210000|2022-06-01 22:40:10|43273.7|43253.7|43273.7|43253.7|43273.7|43253.7|43273.7|43253.7|3
1654123220000|2022-06-01 22:40:20|43272.2|43252.2|43269.7|43249.7|43272.2|43252.2|43269.7|43249.7|3
1654123230000|2022-06-01 22:40:30|43271.2|43251.2|43271.2|43251.2|43271.2|43251.2|43271.2|43251.2|1
1654123240000|2022-06-01 22:40:40|43270.2|43250.2|43268.7|43248.7|43270.2|43250.2|43268.7|43248.7|0
1654123250000|2022-06-01 22:40:50|||||||||1
1654123270000|2022-06-01 22:41:10|43267.7|43247.7|43271.2|43251.2|43271.2|43251.2|43266.2|43246.2|1
1654123290000|2022-06-01 22:41:30|43273.7|43253.7|43273.7|43253.7|43273.7|43253.7|43273.7|43253.7|1
1654123310000|2022-06-01 22:41:50|43274.7|43254.7|43276.2|43256.2|43276.2|43256.2|43274.7|43254.7|0
1654123320000|2022-06-01 22:42:00|||||||||1
1654123330000|2022-06-01 22:42:10|43275.2|43255.2|43273.7|43253.7|43275.2|43255.2|43273.7|43253.7|0
1654123340000|2022-06-01 22:42:20|43271.2|43251.2|43271.2|43251.2|43273.7|43253.7|43271.2|43251.2|1
1654123360000|2022-06-01 22:42:40|43272.2|43252.2|43273.7|43253.7|43273.7|43253.7|43272.2|43252.2|2
1654123380000|2022-06-01 22:43:00|43271.2|43251.2|43276.2|43256.2|43276.2|43256.2|43271.2|43251.2|5
1654123400000|2022-06-01 22:43:20|43277.2|43257.2|43278.7|43258.7|43278.7|43258.7|43277.2|43257.2|0
1654123410000|2022-06-01 22:43:30|43280.2|43260.2|43281.2|43261.2|43281.2|43261.2|43280.2|43260.2|2
1654123420000|2022-06-01 22:43:40|43280.2|43260.2|43278.7|43258.7|43280.2|43260.2|43278.7|43258.7|0
1654123430000|2022-06-01 22:43:50|43281.2|43261.2|43281.2|43261.2|43281.2|43261.2|43281.2|43261.2|1
1654123440000|2022-06-01 22:44:00|43278.7|43258.7|43276.2|43256.2|43278.7|43258.7|43276.2|43256.2|1
1654123450000|2022-06-01 22:44:10|43275.2|43255.2|43275.2|43255.2|43275.2|43255.2|43275.2|43255.2|3
1654123520000|2022-06-01 22:45:20|43276.2|43256.2|43276.2|43256.2|43276.2|43256.2|43276.2|43256.2|3
1654123540000|2022-06-01 22:45:40|43278.7|43258.7|43278.7|43258.7|43278.7|43258.7|43278.7|43258.7|0
1654123550000|2022-06-01 22:45:50|43277.3|43257.3|43276.2|43256.2|43277.3|43257.3|43276.2|43256.2|4
1654123610000|2022-06-01 22:46:50|||||||||1
1654123620000|2022-06-01 22:47:00|||||||||1
1654123720000|2022-06-01 22:48:40|||||||||1
1654123750000|2022-06-01 22:49:10|43272.7|43252.7|43273.7|43253.7|43273.7|43253.7|43272.7|43252.7|2
1654123860000|2022-06-01 22:51:00|43271.7|43251.7|43271.2|43251.2|43271.7|43251.7|43271.2|43251.2|2
1654123910000|2022-06-01 22:51:50|43269.8|43249.8|43271.2|43251.2|43271.2|43251.2|43269.8|43249.8|1
1654124050000|2022-06-01 22:54:10|||||||||1
1654124060000|2022-06-01 22:54:20|43271.3|43251.3|43271.3|43251.3|43271.3|43251.3|43271.3|43251.3|0
1654124080000|2022-06-01 22:54:40|||||||||1
1654124100000|2022-06-01 22:55:00|||||||||2
1654124110000|2022-06-01 22:55:10|43272.3|43252.3|43272.3|43252.3|43272.3|43252.3|43272.3|43252.3|0
1654124120000|2022-06-01 22:55:20|43273.8|43253.8|43275.8|43255.8|43275.8|43255.8|43273.8|43253.8|3
1654124130000|2022-06-01 22:55:30|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|0
1654124170000|2022-06-01 22:56:10|||||||||1
1654124190000|2022-06-01 22:56:30|43278.8|43258.8|43278.8|43258.8|43278.8|43258.8|43278.8|43258.8|0
1654124200000|2022-06-01 22:56:40|||||||||1
1654124240000|2022-06-01 22:57:20|43277.7|43257.7|43276.3|43256.3|43277.7|43257.7|43276.3|43256.3|0
1654124400000|2022-06-01 23:00:00|43275.2|43255.2|43270.2|43250.2|43275.2|43255.2|43270.2|43250.2|1
1654124410000|2022-06-01 23:00:10|43268.8|43248.8|43268.8|43248.8|43268.8|43248.8|43268.8|43248.8|0
1654124450000|2022-06-01 23:00:50|43267.7|43247.7|43267.3|43247.3|43267.7|43247.7|43266.3|43246.3|0
1654124460000|2022-06-01 23:01:00|43268.8|43248.8|43268.8|43248.8|43268.8|43248.8|43268.8|43248.8|0
1654124510000|2022-06-01 23:01:50|43266.3|43246.3|43266.3|43246.3|43266.3|43246.3|43266.3|43246.3|6
1654124570000|2022-06-01 23:02:50|43267.3|43247.3|43268.8|43248.8|43268.8|43248.8|43267.3|43247.3|0
1654124650000|2022-06-01 23:04:10|43269.8|43249.8|43271.3|43251.3|43271.3|43251.3|43269.8|43249.8|1
1654124740000|2022-06-01 23:05:40|||||||||1
1654124840000|2022-06-01 23:07:20|43273.8|43253.8|43274.8|43254.8|43274.8|43254.8|43273.8|43253.8|3
1654124860000|2022-06-01 23:07:40|||||||||1
1654124940000|2022-06-01 23:09:00|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|3
1654124950000|2022-06-01 23:09:10|43278.8|43258.8|43278.8|43258.8|43278.8|43258.8|43278.8|43258.8|1
1654125020000|2022-06-01 23:10:20|||||||||2
1654125030000|2022-06-01 23:10:30|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|0
1654125110000|2022-06-01 23:11:50|43277.3|43257.3|43276.3|43256.3|43278.8|43258.8|43276.3|43256.3|0
1654125180000|2022-06-01 23:13:00|43277.3|43257.3|43278.8|43258.8|43278.8|43258.8|43277.3|43257.3|0
1654125220000|2022-06-01 23:13:40|43277.3|43257.3|43278.8|43258.8|43278.8|43258.8|43276.3|43256.3|6
1654125290000|2022-06-01 23:14:50|43279.8|43259.8|43281.3|43261.3|43281.3|43261.3|43279.8|43259.8|1
1654125340000|2022-06-01 23:15:40|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|0
1654125370000|2022-06-01 23:16:10|43282.8|43262.8|43281.3|43261.3|43282.8|43262.8|43281.3|43261.3|0
1654125450000|2022-06-01 23:17:30|||||||||1
1654125480000|2022-06-01 23:18:00|||||||||2
1654125500000|2022-06-01 23:18:20|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|0
1654125600000|2022-06-01 23:20:00|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|1
1654125620000|2022-06-01 23:20:20|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|1
1654125630000|2022-06-01 23:20:30|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|1
1654125640000|2022-06-01 23:20:40|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|2
1654125650000|2022-06-01 23:20:50|43289.8|43269.8|43289.8|43269.8|43289.8|43269.8|43289.8|43269.8|0
1654125670000|2022-06-01 23:21:10|43291.3|43271.3|43291.3|43271.3|43291.3|43271.3|43291.3|43271.3|0
1654125680000|2022-06-01 23:21:20|43292.3|43272.3|43292.8|43272.8|43292.8|43272.8|43292.3|43272.3|0
1654125690000|2022-06-01 23:21:30|43291.3|43271.3|43291.3|43271.3|43291.3|43271.3|43291.3|43271.3|0
1654125700000|2022-06-01 23:21:40|43289.8|43269.8|43289.8|43269.8|43289.8|43269.8|43289.8|43269.8|0
1654125730000|2022-06-01 23:22:10|43291.3|43271.3|43291.3|43271.3|43291.3|43271.3|43291.3|43271.3|0
1654125760000|2022-06-01 23:22:40|43293.8|43273.8|43291.3|43271.3|43293.8|43273.8|43291.3|43271.3|0
1654125770000|2022-06-01 23:22:50|43292.3|43272.3|43291.3|43271.3|43293.8|43273.8|43291.3|43271.3|0
1654125790000|2022-06-01 23:23:10|||||||||2
1654125810000|2022-06-01 23:23:30|43293.8|43273.8|43293.8|43273.8|43293.8|43273.8|43293.8|43273.8|0
1654125830000|2022-06-01 23:23:50|43292.8|43272.8|43291.3|43271.3|43292.8|43272.8|43291.3|43271.3|0
1654125850000|2022-06-01 23:24:10|43293.8|43273.8|43293.8|43273.8|43293.8|43273.8|43293.8|43273.8|3
1654125930000|2022-06-01 23:25:30|43294.8|43274.8|43296.3|43276.3|43296.3|43276.3|43294.8|43274.8|0
1654125990000|2022-06-01 23:26:30|43295.3|43275.3|43293.8|43273.8|43295.3|43275.3|43293.8|43273.8|0
1654126050000|2022-06-01 23:27:30|43295.3|43275.3|43298.8|43278.8|43298.8|43278.8|43295.3|43275.3|1
1654126110000|2022-06-01 23:28:30|43297.8|43277.8|43298.8|43278.8|43298.8|43278.8|43297.3|43277.3|0
1654126130000|2022-06-01 23:28:50|43299.8|43279.8|43301.3|43281.3|43301.3|43281.3|43299.8|43279.8|0
1654126160000|2022-06-01 23:29:20|||||||||1
1654126200000|2022-06-01 23:30:00|43302.3|43282.3|43302.3|43282.3|43302.3|43282.3|43302.3|43282.3|0
1654126220000|2022-06-01 23:30:20|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|1
1654126230000|2022-06-01 23:30:30|43302.3|43282.3|43301.3|43281.3|43302.3|43282.3|43301.3|43281.3|1
1654126320000|2022-06-01 23:32:00|||||||||2
1654126330000|2022-06-01 23:32:10|43302.3|43282.3|43302.3|43282.3|43302.3|43282.3|43302.3|43282.3|0
1654126340000|2022-06-01 23:32:20|43303.8|43283.8|43303.8|43283.8|43303.8|43283.8|43303.8|43283.8|0
1654126360000|2022-06-01 23:32:40|43304.8|43284.8|43306.3|43286.3|43306.3|43286.3|43304.8|43284.8|0
1654126370000|2022-06-01 23:32:50|43305.3|43285.3|43303.8|43283.8|43305.3|43285.3|43303.8|43283.8|0
1654126380000|2022-06-01 23:33:00|43304.8|43284.8|43304.8|43284.8|43304.8|43284.8|43304.8|43284.8|1
1654126390000|2022-06-01 23:33:10|43306.3|43286.3|43306.3|43286.3|43306.3|43286.3|43306.3|43286.3|0
1654126430000|2022-06-01 23:33:50|43307.3|43287.3|43308.8|43288.8|43308.8|43288.8|43307.3|43287.3|0
1654126470000|2022-06-01 23:34:30|||||||||1
1654126500000|2022-06-01 23:35:00|||||||||1
1654126580000|2022-06-01 23:36:20|43307.3|43287.3|43303.8|43283.8|43307.3|43287.3|43303.8|43283.8|3
1654126590000|2022-06-01 23:36:30|43306.3|43286.3|43306.3|43286.3|43306.3|43286.3|43306.3|43286.3|0
1654126600000|2022-06-01 23:36:40|43303.8|43283.8|43303.8|43283.8|43306.3|43286.3|43303.8|43283.8|0
1654126610000|2022-06-01 23:36:50|43304.8|43284.8|43306.3|43286.3|43306.3|43286.3|43304.8|43284.8|0
1654126630000|2022-06-01 23:37:10|43303.8|43283.8|43303.8|43283.8|43303.8|43283.8|43303.8|43283.8|0
1654126680000|2022-06-01 23:38:00|43302.8|43282.8|43301.3|43281.3|43302.8|43282.8|43301.3|43281.3|0
1654126690000|2022-06-01 23:38:10|43302.3|43282.3|43303.8|43283.8|43303.8|43283.8|43302.3|43282.3|0
1654126700000|2022-06-01 23:38:20|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|0
1654126710000|2022-06-01 23:38:30|43302.3|43282.3|43303.8|43283.8|43303.8|43283.8|43302.3|43282.3|0
1654126780000|2022-06-01 23:39:40|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|0
1654126830000|2022-06-01 23:40:30|43300.3|43280.3|43298.8|43278.8|43300.3|43280.3|43298.8|43278.8|1
1654126880000|2022-06-01 23:41:20|43296.3|43276.3|43296.3|43276.3|43296.3|43276.3|43296.3|43276.3|1
1654126910000|2022-06-01 23:41:50|43291.3|43271.3|43291.3|43271.3|43291.3|43271.3|43291.3|43271.3|2
1654126920000|2022-06-01 23:42:00|43284.8|43264.8|43284.8|43264.8|43284.8|43264.8|43284.8|43264.8|4
1654126930000|2022-06-01 23:42:10|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|1
1654126940000|2022-06-01 23:42:20|43282.8|43262.8|43281.3|43261.3|43282.8|43262.8|43281.3|43261.3|0
1654126970000|2022-06-01 23:42:50|43278.8|43258.8|43278.8|43258.8|43278.8|43258.8|43278.8|43258.8|0
1654126980000|2022-06-01 23:43:00|43276.3|43256.3|43271.3|43251.3|43276.3|43256.3|43271.3|43251.3|0
1654126990000|2022-06-01 23:43:10|43272.3|43252.3|43276.3|43256.3|43276.3|43256.3|43272.3|43252.3|2
1654127000000|2022-06-01 23:43:20|43275.3|43255.3|43275.3|43255.3|43275.3|43255.3|43275.3|43255.3|1
1654127010000|2022-06-01 23:43:30|43273.8|43253.8|43272.8|43252.8|43273.8|43253.8|43272.8|43252.8|0
1654127030000|2022-06-01 23:43:50|43271.3|43251.3|43271.3|43251.3|43271.3|43251.3|43271.3|43251.3|0
1654127090000|2022-06-01 23:44:50|43268.8|43248.8|43266.3|43246.3|43268.8|43248.8|43266.3|43246.3|2
1654127100000|2022-06-01 23:45:00|43263.8|43243.8|43263.8|43243.8|43263.8|43243.8|43263.8|43243.8|0
1654127110000|2022-06-01 23:45:10|43266.3|43246.3|43266.3|43246.3|43266.3|43246.3|43266.3|43246.3|0
1654127120000|2022-06-01 23:45:20|43265.3|43245.3|43265.3|43245.3|43265.3|43245.3|43263.8|43243.8|0
1654127130000|2022-06-01 23:45:30|43263.8|43243.8|43266.3|43246.3|43266.3|43246.3|43263.8|43243.8|0
1654127140000|2022-06-01 23:45:40|||||||||3
1654127170000|2022-06-01 23:46:10|43267.3|43247.3|43266.3|43246.3|43267.3|43247.3|43266.3|43246.3|1
1654127190000|2022-06-01 23:46:30|43262.8|43242.8|43262.3|43242.3|43262.8|43242.8|43261.3|43241.3|1
1654127200000|2022-06-01 23:46:40|43263.8|43243.8|43261.3|43241.3|43266.3|43246.3|43261.3|43241.3|0
1654127210000|2022-06-01 23:46:50|43262.3|43242.3|43268.8|43248.8|43268.8|43248.8|43262.3|43242.3|0
1654127230000|2022-06-01 23:47:10|||||||||1
1654127240000|2022-06-01 23:47:20|43267.8|43247.8|43268.8|43248.8|43271.3|43251.3|43266.3|43246.3|0
1654127250000|2022-06-01 23:47:30|43269.8|43249.8|43271.3|43251.3|43271.3|43251.3|43269.8|43249.8|0
1654127260000|2022-06-01 23:47:40|43270.3|43250.3|43270.3|43250.3|43270.3|43250.3|43270.3|43250.3|0
1654127270000|2022-06-01 23:47:50|43268.8|43248.8|43271.3|43251.3|43271.3|43251.3|43268.8|43248.8|0
1654127350000|2022-06-01 23:49:10|43273.8|43253.8|43276.3|43256.3|43276.3|43256.3|43273.8|43253.8|0
1654127360000|2022-06-01 23:49:20|43277.3|43257.3|43278.8|43258.8|43278.8|43258.8|43277.3|43257.3|0
1654127370000|2022-06-01 23:49:30|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|0
1654127400000|2022-06-01 23:50:00|||||||||1
1654127410000|2022-06-01 23:50:10|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|0
1654127450000|2022-06-01 23:50:50|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|1
1654127460000|2022-06-01 23:51:00|43284.8|43264.8|43284.8|43264.8|43284.8|43264.8|43284.8|43264.8|2
1654127470000|2022-06-01 23:51:10|43286.3|43266.3|43283.8|43263.8|43286.3|43266.3|43282.3|43262.3|0
1654127480000|2022-06-01 23:51:20|43284.8|43264.8|43283.8|43263.8|43286.3|43266.3|43283.8|43263.8|1
1654127490000|2022-06-01 23:51:30|||||||||1
1654127500000|2022-06-01 23:51:40|43282.8|43262.8|43282.8|43262.8|43282.8|43262.8|43282.8|43262.8|1
1654127510000|2022-06-01 23:51:50|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|0
1654127520000|2022-06-01 23:52:00|43282.8|43262.8|43282.8|43262.8|43282.8|43262.8|43282.8|43262.8|2
1654127530000|2022-06-01 23:52:10|43283.8|43263.8|43286.3|43266.3|43286.3|43266.3|43283.8|43263.8|1
1654127540000|2022-06-01 23:52:20|43285.3|43265.3|43281.3|43261.3|43285.3|43265.3|43281.3|43261.3|1
1654127550000|2022-06-01 23:52:30|43282.3|43262.3|43286.3|43266.3|43286.3|43266.3|43282.3|43262.3|1
1654127570000|2022-06-01 23:52:50|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|0
1654127580000|2022-06-01 23:53:00|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|0
1654127610000|2022-06-01 23:53:30|43287.3|43267.3|43288.8|43268.8|43288.8|43268.8|43287.3|43267.3|0
1654127620000|2022-06-01 23:53:40|43287.8|43267.8|43287.3|43267.3|43288.8|43268.8|43286.3|43266.3|0
1654127630000|2022-06-01 23:53:50|43288.8|43268.8|43291.3|43271.3|43291.3|43271.3|43286.3|43266.3|1
1654127730000|2022-06-01 23:55:30|||||||||1
1654127740000|2022-06-01 23:55:40|43290.3|43270.3|43286.3|43266.3|43290.3|43270.3|43286.3|43266.3|0
1654127750000|2022-06-01 23:55:50|||||||||1
1654127760000|2022-06-01 23:56:00|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|0
1654127770000|2022-06-01 23:56:10|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|1
1654127810000|2022-06-01 23:56:50|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|0
1654127820000|2022-06-01 23:57:00|||||||||1
1654127830000|2022-06-01 23:57:10|43281.3|43261.3|43279.8|43259.8|43281.3|43261.3|43279.8|43259.8|0
1654127850000|2022-06-01 23:57:30|43281.3|43261.3|43277.3|43257.3|43281.3|43261.3|43277.3|43257.3|1
1654127880000|2022-06-01 23:58:00|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|1
1654127900000|2022-06-01 23:58:20|43273.8|43253.8|43273.8|43253.8|43273.8|43253.8|43273.8|43253.8|0
1654127920000|2022-06-01 23:58:40|43272.8|43252.8|43271.3|43251.3|43272.8|43252.8|43271.3|43251.3|0
1654127970000|2022-06-01 23:59:30|43268.8|43248.8|43268.8|43248.8|43268.8|43248.8|43268.8|43248.8|0
1654127980000|2022-06-01 23:59:40|43267.8|43247.8|43266.3|43246.3|43267.8|43247.8|43266.3|43246.3|0
1654128000000|2022-06-02 00:00:00|43271.3|43251.3|43256.3|43236.3|43271.3|43251.3|43253.8|43233.8|16
1654128010000|2022-06-02 00:00:10|43257.3|43237.3|43256.3|43236.3|43260.3|43240.3|43256.3|43236.3|0
1654128020000|2022-06-02 00:00:20|43257.3|43237.3|43263.8|43243.8|43263.8|43243.8|43256.3|43236.3|0
1654128030000|2022-06-02 00:00:30|43264.8|43244.8|43269.8|43249.8|43269.8|43249.8|43264.8|43244.8|0
1654128040000|2022-06-02 00:00:40|43270.8|43250.8|43270.8|43250.8|43271.8|43251.8|43270.8|43250.8|1
1654128050000|2022-06-02 00:00:50|43269.8|43249.8|43268.8|43248.8|43271.3|43251.3|43268.8|43248.8|1
1654128060000|2022-06-02 00:01:00|43267.8|43247.8|43263.8|43243.8|43267.8|43247.8|43263.8|43243.8|1
1654128070000|2022-06-02 00:01:10|43261.3|43241.3|43260.3|43240.3|43263.8|43243.8|43258.8|43238.8|1
1654128080000|2022-06-02 00:01:20|43258.8|43238.8|43257.8|43237.8|43258.8|43238.8|43257.8|43237.8|2
1654128090000|2022-06-02 00:01:30|43259.8|43239.8|43255.3|43235.3|43259.8|43239.8|43255.3|43235.3|2
1654128100000|2022-06-02 00:01:40|43253.8|43233.8|43242.3|43222.3|43253.8|43233.8|43242.3|43222.3|3
1654128120000|2022-06-02 00:02:00|43241.3|43221.3|43238.8|43218.8|43241.3|43221.3|43238.8|43218.8|6
1654128130000|2022-06-02 00:02:10|||||||||1
1654128140000|2022-06-02 00:02:20|43236.3|43216.3|43238.8|43218.8|43238.8|43218.8|43236.3|43216.3|2
1654128150000|2022-06-02 00:02:30|43239.8|43219.8|43241.3|43221.3|43241.3|43221.3|43239.8|43219.8|0
1654128160000|2022-06-02 00:02:40|43242.8|43222.8|43241.3|43221.3|43242.8|43222.8|43241.3|43221.3|0
1654128170000|2022-06-02 00:02:50|43242.8|43222.8|43238.8|43218.8|43242.8|43222.8|43238.8|43218.8|1
1654128180000|2022-06-02 00:03:00|43239.8|43219.8|43240.3|43220.3|43241.3|43221.3|43238.8|43218.8|0
1654128190000|2022-06-02 00:03:10|43238.8|43218.8|43239.8|43219.8|43241.3|43221.3|43238.8|43218.8|0
1654128200000|2022-06-02 00:03:20|43240.3|43220.3|43236.3|43216.3|43241.3|43221.3|43236.3|43216.3|1
1654128210000|2022-06-02 00:03:30|43238.8|43218.8|43236.3|43216.3|43238.8|43218.8|43236.3|43216.3|1
1654128220000|2022-06-02 00:03:40|43232.8|43212.8|43217.8|43197.8|43232.8|43212.8|43217.8|43197.8|16
1654128230000|2022-06-02 00:03:50|43216.3|43196.3|43216.3|43196.3|43216.3|43196.3|43216.3|43196.3|4
1654128250000|2022-06-02 00:04:10|43218.8|43198.8|43225.3|43205.3|43226.8|43206.8|43218.8|43198.8|3
1654128260000|2022-06-02 00:04:20|43222.8|43202.8|43222.8|43202.8|43222.8|43202.8|43222.8|43202.8|1
1654128270000|2022-06-02 00:04:30|43221.3|43201.3|43221.3|43201.3|43221.3|43201.3|43221.3|43201.3|1
1654128300000|2022-06-02 00:05:00|||||||||5
1654128310000|2022-06-02 00:05:10|43218.8|43198.8|43216.3|43196.3|43218.8|43198.8|43216.3|43196.3|3
1654128320000|2022-06-02 00:05:20|43218.8|43198.8|43217.3|43197.3|43218.8|43198.8|43216.3|43196.3|2
1654128330000|2022-06-02 00:05:30|43218.8|43198.8|43215.3|43195.3|43218.8|43198.8|43215.3|43195.3|3
1654128340000|2022-06-02 00:05:40|43216.3|43196.3|43216.3|43196.3|43216.3|43196.3|43216.3|43196.3|0
1654128350000|2022-06-02 00:05:50|43220.3|43200.3|43220.3|43200.3|43220.3|43200.3|43220.3|43200.3|0
1654128360000|2022-06-02 00:06:00|43217.8|43197.8|43217.8|43197.8|43217.8|43197.8|43217.8|43197.8|0
1654128380000|2022-06-02 00:06:20|43220.3|43200.3|43219.3|43199.3|43220.3|43200.3|43219.3|43199.3|0
1654128390000|2022-06-02 00:06:30|43217.8|43197.8|43217.8|43197.8|43217.8|43197.8|43217.8|43197.8|0
1654128400000|2022-06-02 00:06:40|43216.3|43196.3|43216.3|43196.3|43216.3|43196.3|43216.3|43196.3|1
1654128420000|2022-06-02 00:07:00|43214.8|43194.8|43216.3|43196.3|43216.3|43196.3|43214.8|43194.8|1
1654128430000|2022-06-02 00:07:10|43212.3|43192.3|43216.3|43196.3|43216.3|43196.3|43212.3|43192.3|0
1654128440000|2022-06-02 00:07:20|43214.8|43194.8|43206.3|43186.3|43214.8|43194.8|43206.3|43186.3|16
1654128450000|2022-06-02 00:07:30|43205.3|43185.3|43193.8|43173.8|43205.3|43185.3|43193.8|43173.8|4
1654128460000|2022-06-02 00:07:40|43196.3|43176.3|43193.8|43173.8|43196.3|43176.3|43193.8|43173.8|1
1654128470000|2022-06-02 00:07:50|43194.8|43174.8|43195.3|43175.3|43196.3|43176.3|43193.8|43173.8|0
1654128480000|2022-06-02 00:08:00|43193.8|43173.8|43194.8|43174.8|43194.8|43174.8|43191.3|43171.3|4
1654128490000|2022-06-02 00:08:10|43195.8|43175.8|43201.3|43181.3|43201.3|43181.3|43194.8|43174.8|1
1654128500000|2022-06-02 00:08:20|43203.8|43183.8|43201.3|43181.3|43203.8|43183.8|43201.3|43181.3|0
1654128510000|2022-06-02 00:08:30|43202.3|43182.3|43206.3|43186.3|43206.3|43186.3|43201.3|43181.3|3
1654128530000|2022-06-02 00:08:50|43203.8|43183.8|43206.3|43186.3|43206.3|43186.3|43203.8|43183.8|0
1654128540000|2022-06-02 00:09:00|43203.8|43183.8|43212.3|43192.3|43212.3|43192.3|43203.8|43183.8|0
1654128550000|2022-06-02 00:09:10|43212.8|43192.8|43211.3|43191.3|43212.8|43192.8|43211.3|43191.3|0
1654128560000|2022-06-02 00:09:20|43213.8|43193.8|43218.8|43198.8|43218.8|43198.8|43213.8|43193.8|1
1654128570000|2022-06-02 00:09:30|43217.8|43197.8|43213.8|43193.8|43217.8|43197.8|43213.8|43193.8|0
1654128580000|2022-06-02 00:09:40|43214.8|43194.8|43221.3|43201.3|43221.3|43201.3|43213.8|43193.8|0
1654128590000|2022-06-02 00:09:50|43220.3|43200.3|43221.3|43201.3|43221.3|43201.3|43220.3|43200.3|0
1654128600000|2022-06-02 00:10:00|43218.8|43198.8|43217.3|43197.3|43218.8|43198.8|43216.3|43196.3|2
1654128610000|2022-06-02 00:10:10|43217.8|43197.8|43220.3|43200.3|43220.3|43200.3|43216.3|43196.3|0
1654128620000|2022-06-02 00:10:20|43221.3|43201.3|43221.3|43201.3|43221.3|43201.3|43221.3|43201.3|5
1654128630000|2022-06-02 00:10:30|43223.8|43203.8|43223.8|43203.8|43223.8|43203.8|43223.8|43203.8|0
1654128640000|2022-06-02 00:10:40|43224.8|43204.8|43226.3|43206.3|43226.3|43206.3|43223.8|43203.8|2
1654128650000|2022-06-02 00:10:50|43225.3|43205.3|43226.3|43206.3|43226.3|43206.3|43225.3|43205.3|0
1654128660000|2022-06-02 00:11:00|||||||||1
1654128670000|2022-06-02 00:11:10|43227.3|43207.3|43228.8|43208.8|43228.8|43208.8|43227.3|43207.3|1
1654128680000|2022-06-02 00:11:20|43226.3|43206.3|43228.8|43208.8|43228.8|43208.8|43226.3|43206.3|6
1654128690000|2022-06-02 00:11:30|43227.8|43207.8|43233.8|43213.8|43233.8|43213.8|43226.3|43206.3|3
1654128700000|2022-06-02 00:11:40|43232.3|43212.3|43231.3|43211.3|43232.3|43212.3|43228.8|43208.8|0
1654128710000|2022-06-02 00:11:50|43228.8|43208.8|43228.8|43208.8|43228.8|43208.8|43228.8|43208.8|0
1654128720000|2022-06-02 00:12:00|43229.8|43209.8|43231.3|43211.3|43231.3|43211.3|43229.8|43209.8|1
1654128730000|2022-06-02 00:12:10|43228.8|43208.8|43227.3|43207.3|43228.8|43208.8|43226.3|43206.3|0
1654128740000|2022-06-02 00:12:20|43228.8|43208.8|43231.3|43211.3|43231.3|43211.3|43228.8|43208.8|0
1654128750000|2022-06-02 00:12:30|43232.3|43212.3|43238.3|43218.3|43238.3|43218.3|43232.3|43212.3|5
1654128760000|2022-06-02 00:12:40|43239.8|43219.8|43239.8|43219.8|43239.8|43219.8|43239.8|43219.8|0
1654128770000|2022-06-02 00:12:50|43241.3|43221.3|43239.8|43219.8|43241.3|43221.3|43239.8|43219.8|3
1654128780000|2022-06-02 00:13:00|43242.8|43222.8|43246.3|43226.3|43246.3|43226.3|43241.3|43221.3|6
1654128790000|2022-06-02 00:13:10|43245.3|43225.3|43246.3|43226.3|43246.3|43226.3|43243.8|43223.8|0
1654128800000|2022-06-02 00:13:20|43243.8|43223.8|43246.3|43226.3|43246.3|43226.3|43241.3|43221.3|0
1654128810000|2022-06-02 00:13:30|43248.8|43228.8|43251.3|43231.3|43251.3|43231.3|43248.8|43228.8|20
1654128820000|2022-06-02 00:13:40|43252.8|43232.8|43251.3|43231.3|43252.8|43232.8|43251.3|43231.3|1
1654128830000|2022-06-02 00:13:50|||||||||1
1654128840000|2022-06-02 00:14:00|43250.3|43230.3|43247.8|43227.8|43250.3|43230.3|43247.8|43227.8|1
1654128850000|2022-06-02 00:14:10|43250.3|43230.3|43249.3|43229.3|43250.3|43230.3|43249.3|43229.3|0
1654128860000|2022-06-02 00:14:20|43250.3|43230.3|43246.3|43226.3|43250.3|43230.3|43245.3|43225.3|4
1654128870000|2022-06-02 00:14:30|43247.3|43227.3|43247.8|43227.8|43247.8|43227.8|43246.3|43226.3|2
1654128880000|2022-06-02 00:14:40|43246.3|43226.3|43246.3|43226.3|43246.3|43226.3|43246.3|43226.3|0
1654128890000|2022-06-02 00:14:50|43243.8|43223.8|43243.8|43223.8|43243.8|43223.8|43243.8|43223.8|0
1654128900000|2022-06-02 00:15:00|43246.3|43226.3|43246.8|43226.8|43248.8|43228.8|43246.3|43226.3|0
1654128910000|2022-06-02 00:15:10|43245.3|43225.3|43245.3|43225.3|43247.8|43227.8|43245.3|43225.3|1
1654128920000|2022-06-02 00:15:20|43246.3|43226.3|43247.8|43227.8|43247.8|43227.8|43245.3|43225.3|1
1654128930000|2022-06-02 00:15:30|43246.8|43226.8|43245.3|43225.3|43246.8|43226.8|43245.3|43225.3|0
1654128940000|2022-06-02 00:15:40|43246.3|43226.3|43254.8|43234.8|43254.8|43234.8|43246.3|43226.3|10
1654128950000|2022-06-02 00:15:50|43255.8|43235.8|43257.3|43237.3|43257.3|43237.3|43255.8|43235.8|0
1654128960000|2022-06-02 00:16:00|43261.3|43241.3|43266.3|43246.3|43271.3|43251.3|43261.3|43241.3|6
1654128980000|2022-06-02 00:16:20|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|0
1654128990000|2022-06-02 00:16:30|43268.8|43248.8|43268.8|43248.8|43271.3|43251.3|43266.3|43246.3|1
1654129010000|2022-06-02 00:16:50|43267.8|43247.8|43266.3|43246.3|43267.8|43247.8|43266.3|43246.3|0
1654129020000|2022-06-02 00:17:00|43265.3|43245.3|43258.8|43238.8|43265.3|43245.3|43258.8|43238.8|2
1654129040000|2022-06-02 00:17:20|43257.8|43237.8|43256.3|43236.3|43257.8|43237.8|43253.8|43233.8|1
1654129050000|2022-06-02 00:17:30|43253.8|43233.8|43257.3|43237.3|43257.3|43237.3|43253.8|43233.8|0
1654129060000|2022-06-02 00:17:40|43258.3|43238.3|43259.8|43239.8|43259.8|43239.8|43258.3|43238.3|0
1654129070000|2022-06-02 00:17:50|43261.3|43241.3|43259.8|43239.8|43261.3|43241.3|43259.8|43239.8|0
1654129080000|2022-06-02 00:18:00|43258.8|43238.8|43258.8|43238.8|43258.8|43238.8|43258.8|43238.8|2
1654129090000|2022-06-02 00:18:10|43256.3|43236.3|43256.3|43236.3|43256.3|43236.3|43256.3|43236.3|1
1654129100000|2022-06-02 00:18:20|43255.3|43235.3|43256.3|43236.3|43256.3|43236.3|43253.8|43233.8|0
1654129120000|2022-06-02 00:18:40|43258.8|43238.8|43271.3|43251.3|43271.3|43251.3|43258.8|43238.8|2
1654129130000|2022-06-02 00:18:50|43268.8|43248.8|43268.8|43248.8|43271.3|43251.3|43266.3|43246.3|0
1654129140000|2022-06-02 00:19:00|43266.3|43246.3|43266.3|43246.3|43271.3|43251.3|43266.3|43246.3|2
1654129150000|2022-06-02 00:19:10|43265.3|43245.3|43266.3|43246.3|43266.3|43246.3|43263.8|43243.8|0
1654129170000|2022-06-02 00:19:30|43267.3|43247.3|43266.3|43246.3|43267.3|43247.3|43266.3|43246.3|0
1654129180000|2022-06-02 00:19:40|43267.3|43247.3|43271.3|43251.3|43271.3|43251.3|43267.3|43247.3|0
1654129190000|2022-06-02 00:19:50|43270.3|43250.3|43271.3|43251.3|43271.3|43251.3|43268.8|43248.8|3
1654129200000|2022-06-02 00:20:00|43274.8|43254.8|43274.8|43254.8|43274.8|43254.8|43274.8|43254.8|3
1654129210000|2022-06-02 00:20:10|43276.3|43256.3|43289.8|43269.8|43289.8|43269.8|43276.3|43256.3|15
1654129220000|2022-06-02 00:20:20|43291.3|43271.3|43298.3|43278.3|43298.3|43278.3|43291.3|43271.3|2
1654129230000|2022-06-02 00:20:30|43299.8|43279.8|43298.8|43278.8|43299.8|43279.8|43296.3|43276.3|0
1654129240000|2022-06-02 00:20:40|43296.3|43276.3|43293.8|43273.8|43297.3|43277.3|43293.8|43273.8|1
1654129250000|2022-06-02 00:20:50|43296.3|43276.3|43296.3|43276.3|43296.3|43276.3|43296.3|43276.3|0
1654129260000|2022-06-02 00:21:00|43298.8|43278.8|43296.3|43276.3|43298.8|43278.8|43295.3|43275.3|0
1654129270000|2022-06-02 00:21:10|43295.3|43275.3|43296.3|43276.3|43296.3|43276.3|43293.8|43273.8|2
1654129280000|2022-06-02 00:21:20|43293.8|43273.8|43298.8|43278.8|43298.8|43278.8|43293.8|43273.8|0
1654129300000|2022-06-02 00:21:40|||||||||1
1654129310000|2022-06-02 00:21:50|43297.8|43277.8|43296.3|43276.3|43297.8|43277.8|43295.3|43275.3|1
1654129320000|2022-06-02 00:22:00|43297.3|43277.3|43296.3|43276.3|43298.8|43278.8|43296.3|43276.3|1
1654129340000|2022-06-02 00:22:20|43298.8|43278.8|43298.8|43278.8|43298.8|43278.8|43296.3|43276.3|0
1654129350000|2022-06-02 00:22:30|43296.3|43276.3|43296.3|43276.3|43298.8|43278.8|43296.3|43276.3|0
1654129360000|2022-06-02 00:22:40|43297.3|43277.3|43298.8|43278.8|43298.8|43278.8|43297.3|43277.3|0
1654129370000|2022-06-02 00:22:50|43296.3|43276.3|43295.3|43275.3|43296.3|43276.3|43295.3|43275.3|2
1654129380000|2022-06-02 00:23:00|43296.3|43276.3|43296.3|43276.3|43296.3|43276.3|43296.3|43276.3|0
1654129390000|2022-06-02 00:23:10|43295.3|43275.3|43296.3|43276.3|43296.3|43276.3|43295.3|43275.3|0
1654129410000|2022-06-02 00:23:30|43297.3|43277.3|43298.8|43278.8|43298.8|43278.8|43297.3|43277.3|1
1654129420000|2022-06-02 00:23:40|43296.3|43276.3|43298.8|43278.8|43298.8|43278.8|43296.3|43276.3|0
1654129440000|2022-06-02 00:24:00|43296.3|43276.3|43296.3|43276.3|43296.3|43276.3|43296.3|43276.3|0
1654129450000|2022-06-02 00:24:10|43295.3|43275.3|43296.3|43276.3|43296.3|43276.3|43295.3|43275.3|0
1654129470000|2022-06-02 00:24:30|43297.3|43277.3|43298.8|43278.8|43298.8|43278.8|43296.3|43276.3|0
1654129480000|2022-06-02 00:24:40|43300.3|43280.3|43300.3|43280.3|43301.8|43281.8|43300.3|43280.3|0
1654129490000|2022-06-02 00:24:50|43304.8|43284.8|43311.3|43291.3|43313.8|43293.8|43304.8|43284.8|7
1654129500000|2022-06-02 00:25:00|43312.3|43292.3|43316.3|43296.3|43316.3|43296.3|43312.3|43292.3|0
1654129510000|2022-06-02 00:25:10|43315.3|43295.3|43315.3|43295.3|43315.3|43295.3|43314.3|43294.3|2
1654129520000|2022-06-02 00:25:20|43313.8|43293.8|43312.8|43292.8|43313.8|43293.8|43312.8|43292.8|2
1654129540000|2022-06-02 00:25:40|43311.3|43291.3|43310.3|43290.3|43311.3|43291.3|43310.3|43290.3|0
1654129560000|2022-06-02 00:26:00|43309.3|43289.3|43308.8|43288.8|43310.3|43290.3|43306.3|43286.3|1
1654129570000|2022-06-02 00:26:10|43311.3|43291.3|43316.3|43296.3|43316.3|43296.3|43311.3|43291.3|0
1654129580000|2022-06-02 00:26:20|43317.3|43297.3|43317.3|43297.3|43317.3|43297.3|43317.3|43297.3|0
1654129590000|2022-06-02 00:26:30|43316.3|43296.3|43316.3|43296.3|43316.3|43296.3|43316.3|43296.3|0
1654129600000|2022-06-02 00:26:40|43317.3|43297.3|43316.3|43296.3|43318.8|43298.8|43316.3|43296.3|0
1654129610000|2022-06-02 00:26:50|43313.8|43293.8|43313.8|43293.8|43313.8|43293.8|43313.8|43293.8|0
1654129620000|2022-06-02 00:27:00|43316.3|43296.3|43316.3|43296.3|43318.8|43298.8|43313.8|43293.8|0
1654129650000|2022-06-02 00:27:30|43313.8|43293.8|43311.3|43291.3|43313.8|43293.8|43311.3|43291.3|1
1654129660000|2022-06-02 00:27:40|43310.3|43290.3|43308.8|43288.8|43310.3|43290.3|43308.8|43288.8|1
1654129670000|2022-06-02 00:27:50|43307.3|43287.3|43306.3|43286.3|43308.8|43288.8|43306.3|43286.3|0
1654129680000|2022-06-02 00:28:00|43304.8|43284.8|43302.3|43282.3|43304.8|43284.8|43302.3|43282.3|0
1654129690000|2022-06-02 00:28:10|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|3
1654129700000|2022-06-02 00:28:20|43300.3|43280.3|43298.8|43278.8|43300.3|43280.3|43298.8|43278.8|0
1654129710000|2022-06-02 00:28:30|43293.8|43273.8|43293.8|43273.8|43293.8|43273.8|43293.8|43273.8|1
1654129740000|2022-06-02 00:29:00|43292.8|43272.8|43296.3|43276.3|43296.3|43276.3|43291.3|43271.3|1
1654129750000|2022-06-02 00:29:10|43300.8|43280.8|43311.3|43291.3|43312.8|43292.8|43300.8|43280.8|5
1654129760000|2022-06-02 00:29:20|43312.3|43292.3|43313.8|43293.8|43316.3|43296.3|43312.3|43292.3|0
1654129770000|2022-06-02 00:29:30|43314.8|43294.8|43313.8|43293.8|43316.3|43296.3|43313.8|43293.8|0
1654129780000|2022-06-02 00:29:40|43316.3|43296.3|43311.3|43291.3|43316.3|43296.3|43311.3|43291.3|1
1654129790000|2022-06-02 00:29:50|43310.3|43290.3|43311.3|43291.3|43311.3|43291.3|43308.8|43288.8|0
1654129800000|2022-06-02 00:30:00|43312.3|43292.3|43301.3|43281.3|43313.8|43293.8|43301.3|43281.3|0
1654129810000|2022-06-02 00:30:10|43297.8|43277.8|43296.3|43276.3|43297.8|43277.8|43296.3|43276.3|1
1654129840000|2022-06-02 00:30:40|43298.8|43278.8|43298.8|43278.8|43298.8|43278.8|43298.8|43278.8|0
1654129920000|2022-06-02 00:32:00|43296.3|43276.3|43296.3|43276.3|43296.3|43276.3|43296.3|43276.3|1
1654129980000|2022-06-02 00:33:00|||||||||1
1654130000000|2022-06-02 00:33:20|43295.3|43275.3|43288.8|43268.8|43295.3|43275.3|43288.8|43268.8|1
1654130040000|2022-06-02 00:34:00|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|0
1654130060000|2022-06-02 00:34:20|43285.3|43265.3|43283.8|43263.8|43285.3|43265.3|43282.8|43262.8|0
1654130080000|2022-06-02 00:34:40|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|0
1654130090000|2022-06-02 00:34:50|43280.3|43260.3|43279.8|43259.8|43280.3|43260.3|43278.8|43258.8|0
1654130100000|2022-06-02 00:35:00|43281.3|43261.3|43281.3|43261.3|43285.3|43265.3|43281.3|43261.3|2
1654130110000|2022-06-02 00:35:10|43280.3|43260.3|43278.8|43258.8|43280.3|43260.3|43276.3|43256.3|0
1654130120000|2022-06-02 00:35:20|43276.3|43256.3|43278.8|43258.8|43279.8|43259.8|43276.3|43256.3|0
1654130130000|2022-06-02 00:35:30|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|0
1654130160000|2022-06-02 00:36:00|43273.8|43253.8|43271.3|43251.3|43273.8|43253.8|43271.3|43251.3|2
1654130170000|2022-06-02 00:36:10|43268.8|43248.8|43268.8|43248.8|43268.8|43248.8|43268.8|43248.8|0
1654130180000|2022-06-02 00:36:20|43263.8|43243.8|43251.3|43231.3|43263.8|43243.8|43251.3|43231.3|15
1654130190000|2022-06-02 00:36:30|43255.3|43235.3|43255.3|43235.3|43255.3|43235.3|43255.3|43235.3|1
1654130210000|2022-06-02 00:36:50|43256.3|43236.3|43257.8|43237.8|43257.8|43237.8|43256.3|43236.3|2
1654130220000|2022-06-02 00:37:00|||||||||1
1654130230000|2022-06-02 00:37:10|43258.8|43238.8|43266.3|43246.3|43266.3|43246.3|43258.8|43238.8|1
1654130240000|2022-06-02 00:37:20|43268.8|43248.8|43268.8|43248.8|43268.8|43248.8|43268.8|43248.8|0
1654130250000|2022-06-02 00:37:30|43267.8|43247.8|43266.3|43246.3|43267.8|43247.8|43266.3|43246.3|0
1654130280000|2022-06-02 00:38:00|43267.3|43247.3|43271.3|43251.3|43271.3|43251.3|43267.3|43247.3|1
1654130290000|2022-06-02 00:38:10|43272.3|43252.3|43273.8|43253.8|43273.8|43253.8|43272.3|43252.3|0
1654130300000|2022-06-02 00:38:20|43275.3|43255.3|43275.3|43255.3|43275.3|43255.3|43275.3|43255.3|1
1654130310000|2022-06-02 00:38:30|43276.3|43256.3|43277.8|43257.8|43277.8|43257.8|43276.3|43256.3|0
1654130320000|2022-06-02 00:38:40|43280.3|43260.3|43287.3|43267.3|43287.3|43267.3|43280.3|43260.3|1
1654130330000|2022-06-02 00:38:50|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|1
1654130340000|2022-06-02 00:39:00|43285.3|43265.3|43281.3|43261.3|43285.3|43265.3|43281.3|43261.3|2
1654130350000|2022-06-02 00:39:10|43282.3|43262.3|43283.8|43263.8|43283.8|43263.8|43282.3|43262.3|0
1654130360000|2022-06-02 00:39:20|43286.3|43266.3|43288.8|43268.8|43288.8|43268.8|43286.3|43266.3|6
1654130370000|2022-06-02 00:39:30|43290.9|43270.9|43293.8|43273.8|43293.8|43273.8|43290.9|43270.9|1
1654130380000|2022-06-02 00:39:40|43294.8|43274.8|43296.3|43276.3|43296.3|43276.3|43294.8|43274.8|1
1654130390000|2022-06-02 00:39:50|43295.3|43275.3|43293.8|43273.8|43298.8|43278.8|43293.8|43273.8|2
1654130400000|2022-06-02 00:40:00|43294.8|43274.8|43298.8|43278.8|43298.8|43278.8|43293.8|43273.8|0
1654130420000|2022-06-02 00:40:20|43296.3|43276.3|43292.8|43272.8|43296.3|43276.3|43292.8|43272.8|1
1654130430000|2022-06-02 00:40:30|43293.8|43273.8|43291.3|43271.3|43293.8|43273.8|43291.3|43271.3|0
1654130480000|2022-06-02 00:41:20|43287.8|43267.8|43286.3|43266.3|43287.8|43267.8|43286.3|43266.3|3
1654130560000|2022-06-02 00:42:40|43285.3|43265.3|43283.8|43263.8|43285.3|43265.3|43283.8|43263.8|0
1654130570000|2022-06-02 00:42:50|43282.8|43262.8|43281.3|43261.3|43282.8|43262.8|43281.3|43261.3|5
1654130600000|2022-06-02 00:43:20|43280.3|43260.3|43273.8|43253.8|43280.3|43260.3|43273.8|43253.8|4
1654130620000|2022-06-02 00:43:40|43272.8|43252.8|43271.3|43251.3|43272.8|43252.8|43271.3|43251.3|0
1654130630000|2022-06-02 00:43:50|43272.4|43252.4|43273.8|43253.8|43273.8|43253.8|43272.4|43252.4|0
1654130640000|2022-06-02 00:44:00|43272.4|43252.4|43271.3|43251.3|43272.4|43252.4|43271.3|43251.3|0
1654130650000|2022-06-02 00:44:10|43272.4|43252.4|43271.3|43251.3|43272.8|43252.8|43271.3|43251.3|0
1654130660000|2022-06-02 00:44:20|43272.4|43252.4|43276.3|43256.3|43276.3|43256.3|43272.4|43252.4|0
1654130670000|2022-06-02 00:44:30|43277.4|43257.4|43283.8|43263.8|43283.8|43263.8|43277.4|43257.4|4
1654130680000|2022-06-02 00:44:40|43282.8|43262.8|43282.8|43262.8|43282.8|43262.8|43282.8|43262.8|10
1654130690000|2022-06-02 00:44:50|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|0
1654130700000|2022-06-02 00:45:00|||||||||2
1654130730000|2022-06-02 00:45:30|43278.8|43258.8|43278.8|43258.8|43278.8|43258.8|43278.8|43258.8|0
1654130760000|2022-06-02 00:46:00|||||||||1
1654130770000|2022-06-02 00:46:10|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|1
1654130780000|2022-06-02 00:46:20|43277.8|43257.8|43277.8|43257.8|43277.8|43257.8|43277.8|43257.8|2
1654130790000|2022-06-02 00:46:30|43278.8|43258.8|43278.8|43258.8|43278.8|43258.8|43278.8|43258.8|1
1654130800000|2022-06-02 00:46:40|43280.3|43260.3|43280.3|43260.3|43280.3|43260.3|43279.3|43259.3|1
1654130810000|2022-06-02 00:46:50|43279.3|43259.3|43280.3|43260.3|43280.3|43260.3|43279.3|43259.3|0
1654130830000|2022-06-02 00:47:10|43279.3|43259.3|43279.3|43259.3|43280.3|43260.3|43279.3|43259.3|0
1654130850000|2022-06-02 00:47:30|43280.3|43260.3|43280.3|43260.3|43280.3|43260.3|43280.3|43260.3|0
1654130860000|2022-06-02 00:47:40|43281.3|43261.3|43278.8|43258.8|43281.3|43261.3|43276.3|43256.3|1
1654130880000|2022-06-02 00:48:00|43279.9|43259.9|43278.8|43258.8|43281.3|43261.3|43278.8|43258.8|0
1654130890000|2022-06-02 00:48:10|43276.3|43256.3|43278.8|43258.8|43278.8|43258.8|43276.3|43256.3|0
1654130900000|2022-06-02 00:48:20|43276.3|43256.3|43278.8|43258.8|43278.8|43258.8|43273.8|43253.8|6
1654130930000|2022-06-02 00:48:50|43279.9|43259.9|43280.9|43260.9|43280.9|43260.9|43279.9|43259.9|1
1654130940000|2022-06-02 00:49:00|43282.4|43262.4|43291.3|43271.3|43291.3|43271.3|43282.4|43262.4|0
1654130950000|2022-06-02 00:49:10|43292.8|43272.8|43291.3|43271.3|43292.8|43272.8|43291.3|43271.3|0
1654130970000|2022-06-02 00:49:30|43291.4|43271.4|43291.4|43271.4|43291.4|43271.4|43291.4|43271.4|0
1654130980000|2022-06-02 00:49:40|43292.8|43272.8|43292.8|43272.8|43292.8|43272.8|43291.4|43271.4|3
1654130990000|2022-06-02 00:49:50|43293.9|43273.9|43293.9|43273.9|43293.9|43273.9|43292.8|43272.8|0
1654131000000|2022-06-02 00:50:00|43292.8|43272.8|43291.4|43271.4|43292.8|43272.8|43291.4|43271.4|5
1654131030000|2022-06-02 00:50:30|43292.8|43272.8|43308.9|43288.9|43312.4|43292.4|43291.4|43271.4|27
1654131040000|2022-06-02 00:50:40|43307.8|43287.8|43306.4|43286.4|43307.8|43287.8|43306.4|43286.4|0
1654131050000|2022-06-02 00:50:50|43305.3|43285.3|43303.9|43283.9|43305.3|43285.3|43303.9|43283.9|0
1654131060000|2022-06-02 00:51:00|||||||||3
1654131080000|2022-06-02 00:51:20|43304.9|43284.9|43306.4|43286.4|43306.4|43286.4|43304.9|43284.9|0
1654131090000|2022-06-02 00:51:30|43303.9|43283.9|43296.4|43276.4|43303.9|43283.9|43295.3|43275.3|4
1654131100000|2022-06-02 00:51:40|43293.9|43273.9|43287.8|43267.8|43293.9|43273.9|43287.8|43267.8|2
1654131120000|2022-06-02 00:52:00|43286.4|43266.4|43286.4|43266.4|43286.4|43266.4|43286.4|43266.4|0
1654131130000|2022-06-02 00:52:10|43284.3|43264.3|43281.4|43261.4|43284.3|43264.3|43278.9|43258.9|3
1654131140000|2022-06-02 00:52:20|43286.4|43266.4|43286.4|43266.4|43286.4|43266.4|43286.4|43266.4|2
1654131150000|2022-06-02 00:52:30|43287.8|43267.8|43287.8|43267.8|43289.3|43269.3|43287.8|43267.8|0
1654131160000|2022-06-02 00:52:40|43289.3|43269.3|43290.3|43270.3|43290.3|43270.3|43289.3|43269.3|0
1654131190000|2022-06-02 00:53:10|43288.9|43268.9|43286.4|43266.4|43288.9|43268.9|43286.4|43266.4|2
1654131200000|2022-06-02 00:53:20|43288.9|43268.9|43286.4|43266.4|43288.9|43268.9|43286.4|43266.4|1
1654131210000|2022-06-02 00:53:30|43283.9|43263.9|43283.9|43263.9|43283.9|43263.9|43283.9|43263.9|0
1654131220000|2022-06-02 00:53:40|43286.4|43266.4|43286.4|43266.4|43286.4|43266.4|43286.4|43266.4|0
1654131230000|2022-06-02 00:53:50|43284.9|43264.9|43284.9|43264.9|43284.9|43264.9|43284.9|43264.9|0
1654131240000|2022-06-02 00:54:00|43286.4|43266.4|43283.9|43263.9|43286.4|43266.4|43283.9|43263.9|0
1654131270000|2022-06-02 00:54:30|43282.8|43262.8|43282.8|43262.8|43282.8|43262.8|43282.8|43262.8|0
1654131280000|2022-06-02 00:54:40|43283.9|43263.9|43285.3|43265.3|43285.3|43265.3|43283.9|43263.9|0
1654131290000|2022-06-02 00:54:50|43281.4|43261.4|43281.4|43261.4|43286.4|43266.4|43281.4|43261.4|1
1654131300000|2022-06-02 00:55:00|43280.3|43260.3|43273.9|43253.9|43280.4|43260.4|43273.9|43253.9|1
1654131310000|2022-06-02 00:55:10|43271.4|43251.4|43271.4|43251.4|43271.4|43251.4|43271.4|43251.4|0
1654131340000|2022-06-02 00:55:40|43272.4|43252.4|43277.4|43257.4|43277.4|43257.4|43272.4|43252.4|0
1654131370000|2022-06-02 00:56:10|43276.4|43256.4|43276.4|43256.4|43277.4|43257.4|43276.4|43256.4|0
1654131380000|2022-06-02 00:56:20|43277.4|43257.4|43278.9|43258.9|43278.9|43258.9|43276.4|43256.4|0
1654131400000|2022-06-02 00:56:40|43281.4|43261.4|43281.4|43261.4|43281.4|43261.4|43281.4|43261.4|1
1654131420000|2022-06-02 00:57:00|43282.4|43262.4|43283.9|43263.9|43283.9|43263.9|43282.4|43262.4|2
1654131430000|2022-06-02 00:57:10|43285.4|43265.4|43285.4|43265.4|43285.4|43265.4|43285.4|43265.4|0
1654131440000|2022-06-02 00:57:20|43283.9|43263.9|43293.9|43273.9|43293.9|43273.9|43283.9|43263.9|4
1654131450000|2022-06-02 00:57:30|43294.9|43274.9|43293.9|43273.9|43296.4|43276.4|43293.9|43273.9|0
1654131460000|2022-06-02 00:57:40|43291.4|43271.4|43293.9|43273.9|43293.9|43273.9|43291.4|43271.4|1
1654131480000|2022-06-02 00:58:00|43295.4|43275.4|43296.4|43276.4|43296.4|43276.4|43295.4|43275.4|0
1654131490000|2022-06-02 00:58:10|43295.4|43275.4|43296.4|43276.4|43296.4|43276.4|43293.9|43273.9|0
1654131500000|2022-06-02 00:58:20|43293.9|43273.9|43291.4|43271.4|43296.4|43276.4|43291.4|43271.4|0
1654131520000|2022-06-02 00:58:40|43290.4|43270.4|43288.9|43268.9|43290.4|43270.4|43288.9|43268.9|0
1654131530000|2022-06-02 00:58:50|43291.4|43271.4|43291.4|43271.4|43291.4|43271.4|43291.4|43271.4|0
1654131540000|2022-06-02 00:59:00|43290.4|43270.4|43286.4|43266.4|43290.4|43270.4|43286.4|43266.4|2
1654131550000|2022-06-02 00:59:10|43285.4|43265.4|43283.9|43263.9|43285.4|43265.4|43283.9|43263.9|0
1654131560000|2022-06-02 00:59:20|43286.4|43266.4|43286.4|43266.4|43286.4|43266.4|43286.4|43266.4|1
1654131580000|2022-06-02 00:59:40|43283.9|43263.9|43276.4|43256.4|43283.9|43263.9|43276.4|43256.4|2
1654131590000|2022-06-02 00:59:50|43275.4|43255.4|43273.9|43253.9|43275.4|43255.4|43273.9|43253.9|0
1654131600000|2022-06-02 01:00:00|43271.4|43251.4|43279.9|43259.9|43281.4|43261.4|43271.4|43251.4|13
1654131610000|2022-06-02 01:00:10|43281.4|43261.4|43272.9|43252.9|43281.4|43261.4|43272.9|43252.9|2
1654131620000|2022-06-02 01:00:20|43273.9|43253.9|43273.9|43253.9|43273.9|43253.9|43273.9|43253.9|3
1654131630000|2022-06-02 01:00:30|43275.4|43255.4|43286.4|43266.4|43287.9|43267.9|43275.4|43255.4|7
1654131640000|2022-06-02 01:00:40|43283.9|43263.9|43278.9|43258.9|43283.9|43263.9|43278.9|43258.9|1
1654131650000|2022-06-02 01:00:50|43280.4|43260.4|43271.4|43251.4|43280.4|43260.4|43271.4|43251.4|4
1654131660000|2022-06-02 01:01:00|43262.9|43242.9|43261.4|43241.4|43262.9|43242.9|43261.4|43241.4|6
1654131670000|2022-06-02 01:01:10|43262.4|43242.4|43263.9|43243.9|43263.9|43243.9|43262.4|43242.4|1
1654131680000|2022-06-02 01:01:20|43268.9|43248.9|43271.4|43251.4|43273.9|43253.9|43268.9|43248.9|11
1654131690000|2022-06-02 01:01:30|43269.9|43249.9|43269.9|43249.9|43271.4|43251.4|43269.9|43249.9|0
1654131700000|2022-06-02 01:01:40|43271.4|43251.4|43266.4|43246.4|43271.4|43251.4|43266.4|43246.4|10
1654131710000|2022-06-02 01:01:50|43267.4|43247.4|43268.9|43248.9|43268.9|43248.9|43267.4|43247.4|1
1654131720000|2022-06-02 01:02:00|43270.4|43250.4|43265.4|43245.4|43270.4|43250.4|43265.4|43245.4|3
1654131740000|2022-06-02 01:02:20|43262.9|43242.9|43263.9|43243.9|43263.9|43243.9|43262.9|43242.9|1
1654131750000|2022-06-02 01:02:30|43262.4|43242.4|43268.9|43248.9|43268.9|43248.9|43262.4|43242.4|7
1654131770000|2022-06-02 01:02:50|43267.4|43247.4|43267.4|43247.4|43268.9|43248.9|43267.4|43247.4|0
1654131780000|2022-06-02 01:03:00|43263.9|43243.9|43258.9|43238.9|43263.9|43243.9|43258.9|43238.9|3
1654131790000|2022-06-02 01:03:10|43256.4|43236.4|43256.4|43236.4|43256.4|43236.4|43256.4|43236.4|1
1654131800000|2022-06-02 01:03:20|43251.4|43231.4|43253.9|43233.9|43253.9|43233.9|43251.4|43231.4|4
1654131810000|2022-06-02 01:03:30|43254.9|43234.9|43258.9|43238.9|43258.9|43238.9|43254.9|43234.9|5
1654131830000|2022-06-02 01:03:50|43256.4|43236.4|43259.9|43239.9|43259.9|43239.9|43256.4|43236.4|1
1654131840000|2022-06-02 01:04:00|43261.4|43241.4|43256.4|43236.4|43261.4|43241.4|43256.4|43236.4|1
1654131850000|2022-06-02 01:04:10|43253.9|43233.9|43253.9|43233.9|43253.9|43233.9|43253.9|43233.9|2
1654131860000|2022-06-02 01:04:20|43252.4|43232.4|43253.9|43233.9|43253.9|43233.9|43252.4|43232.4|3
1654131870000|2022-06-02 01:04:30|43252.4|43232.4|43255.4|43235.4|43255.4|43235.4|43252.4|43232.4|0
1654131880000|2022-06-02 01:04:40|43256.4|43236.4|43259.4|43239.4|43259.4|43239.4|43256.4|43236.4|1
1654131890000|2022-06-02 01:04:50|43260.4|43240.4|43257.9|43237.9|43261.4|43241.4|43257.9|43237.9|2
1654131900000|2022-06-02 01:05:00|43258.9|43238.9|43263.9|43243.9|43263.9|43243.9|43257.9|43237.9|1
1654131910000|2022-06-02 01:05:10|43268.9|43248.9|43271.4|43251.4|43271.4|43251.4|43266.4|43246.4|1
1654131920000|2022-06-02 01:05:20|43268.9|43248.9|43268.9|43248.9|43271.4|43251.4|43268.9|43248.9|0
1654131930000|2022-06-02 01:05:30|43269.9|43249.9|43271.4|43251.4|43271.4|43251.4|43269.9|43249.9|1
1654131940000|2022-06-02 01:05:40|43273.9|43253.9|43273.9|43253.9|43273.9|43253.9|43273.9|43253.9|6
1654131950000|2022-06-02 01:05:50|43274.9|43254.9|43276.4|43256.4|43276.4|43256.4|43274.9|43254.9|0
1654131970000|2022-06-02 01:06:10|43274.9|43254.9|43271.4|43251.4|43276.4|43256.4|43271.4|43251.4|2
1654131980000|2022-06-02 01:06:20|43266.4|43246.4|43266.4|43246.4|43266.4|43246.4|43266.4|43246.4|0
1654132000000|2022-06-02 01:06:40|43262.9|43242.9|43256.4|43236.4|43262.9|43242.9|43256.4|43236.4|9
1654132010000|2022-06-02 01:06:50|43258.9|43238.9|43261.4|43241.4|43261.4|43241.4|43258.9|43238.9|7
1654132020000|2022-06-02 01:07:00|43267.4|43247.4|43268.9|43248.9|43269.9|43249.9|43267.4|43247.4|3
1654132040000|2022-06-02 01:07:20|43266.4|43246.4|43266.4|43246.4|43266.4|43246.4|43266.4|43246.4|1
1654132050000|2022-06-02 01:07:30|43263.9|43243.9|43263.9|43243.9|43263.9|43243.9|43263.9|43243.9|0
1654132060000|2022-06-02 01:07:40|43264.9|43244.9|43257.9|43237.9|43266.4|43246.4|43257.9|43237.9|2
1654132070000|2022-06-02 01:07:50|43256.4|43236.4|43256.4|43236.4|43256.4|43236.4|43256.4|43236.4|3
1654132080000|2022-06-02 01:08:00|43254.4|43234.4|43251.4|43231.4|43254.9|43234.9|43251.4|43231.4|5
1654132090000|2022-06-02 01:08:10|43252.9|43232.9|43256.4|43236.4|43256.4|43236.4|43252.9|43232.9|0
1654132100000|2022-06-02 01:08:20|43255.4|43235.4|43256.4|43236.4|43256.4|43236.4|43255.4|43235.4|0
1654132130000|2022-06-02 01:08:50|43260.4|43240.4|43261.4|43241.4|43261.4|43241.4|43260.4|43240.4|2
1654132140000|2022-06-02 01:09:00|43262.4|43242.4|43261.4|43241.4|43262.4|43242.4|43261.4|43241.4|0
1654132150000|2022-06-02 01:09:10|43260.4|43240.4|43260.4|43240.4|43260.4|43240.4|43260.4|43240.4|0
1654132160000|2022-06-02 01:09:20|43261.4|43241.4|43261.4|43241.4|43261.4|43241.4|43261.4|43241.4|4
1654132180000|2022-06-02 01:09:40|43260.4|43240.4|43258.9|43238.9|43260.4|43240.4|43258.9|43238.9|2
1654132190000|2022-06-02 01:09:50|43257.4|43237.4|43256.4|43236.4|43258.9|43238.9|43256.4|43236.4|0
1654132200000|2022-06-02 01:10:00|||||||||1
1654132210000|2022-06-02 01:10:10|43258.9|43238.9|43258.9|43238.9|43258.9|43238.9|43258.9|43238.9|1
1654132220000|2022-06-02 01:10:20|43259.9|43239.9|43261.4|43241.4|43261.4|43241.4|43259.9|43239.9|0
1654132240000|2022-06-02 01:10:40|43266.4|43246.4|43266.4|43246.4|43266.4|43246.4|43266.4|43246.4|5
1654132250000|2022-06-02 01:10:50|43267.9|43247.9|43264.9|43244.9|43267.9|43247.9|43264.9|43244.9|1
1654132260000|2022-06-02 01:11:00|43263.9|43243.9|43257.9|43237.9|43263.9|43243.9|43257.9|43237.9|1
1654132270000|2022-06-02 01:11:10|43256.4|43236.4|43249.9|43229.9|43256.4|43236.4|43248.4|43228.4|9
1654132280000|2022-06-02 01:11:20|43251.4|43231.4|43251.4|43231.4|43251.4|43231.4|43251.4|43231.4|0
1654132290000|2022-06-02 01:11:30|43252.4|43232.4|43254.9|43234.9|43254.9|43234.9|43252.4|43232.4|2
1654132300000|2022-06-02 01:11:40|43252.9|43232.9|43251.4|43231.4|43252.9|43232.9|43251.4|43231.4|0
1654132310000|2022-06-02 01:11:50|43248.9|43228.9|43256.4|43236.4|43256.4|43236.4|43246.4|43226.4|14
1654132320000|2022-06-02 01:12:00|43257.4|43237.4|43257.4|43237.4|43257.4|43237.4|43257.4|43237.4|2
1654132330000|2022-06-02 01:12:10|43258.9|43238.9|43258.9|43238.9|43258.9|43238.9|43256.4|43236.4|0
1654132340000|2022-06-02 01:12:20|43256.4|43236.4|43256.4|43236.4|43258.9|43238.9|43256.4|43236.4|0
1654132360000|2022-06-02 01:12:40|43258.9|43238.9|43256.4|43236.4|43258.9|43238.9|43256.4|43236.4|0
1654132380000|2022-06-02 01:13:00|43258.4|43238.4|43268.9|43248.9|43268.9|43248.9|43258.4|43238.4|1
1654132390000|2022-06-02 01:13:10|43267.9|43247.9|43266.4|43246.4|43267.9|43247.9|43266.4|43246.4|1
1654132400000|2022-06-02 01:13:20|43265.4|43245.4|43265.4|43245.4|43265.4|43245.4|43265.4|43245.4|3
1654132420000|2022-06-02 01:13:40|43264.4|43244.4|43260.4|43240.4|43264.4|43244.4|43260.4|43240.4|3
1654132440000|2022-06-02 01:14:00|||||||||1
1654132460000|2022-06-02 01:14:20|43259.4|43239.4|43253.9|43233.9|43259.4|43239.4|43253.9|43233.9|5
1654132470000|2022-06-02 01:14:30|43248.9|43228.9|43243.9|43223.9|43248.9|43228.9|43243.9|43223.9|2
1654132490000|2022-06-02 01:14:50|43242.9|43222.9|43241.4|43221.4|43242.9|43222.9|43241.4|43221.4|2
1654132500000|2022-06-02 01:15:00|43238.9|43218.9|43236.4|43216.4|43240.4|43220.4|43234.9|43214.9|7
1654132510000|2022-06-02 01:15:10|43238.9|43218.9|43238.9|43218.9|43241.4|43221.4|43238.9|43218.9|3
1654132520000|2022-06-02 01:15:20|43241.4|43221.4|43241.4|43221.4|43241.4|43221.4|43241.4|43221.4|1
1654132530000|2022-06-02 01:15:30|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|2
1654132540000|2022-06-02 01:15:40|43238.9|43218.9|43223.4|43203.4|43238.9|43218.9|43223.4|43203.4|4
1654132550000|2022-06-02 01:15:50|43222.4|43202.4|43220.9|43200.9|43222.4|43202.4|43220.9|43200.9|1
1654132560000|2022-06-02 01:16:00|43219.9|43199.9|43208.9|43188.9|43219.9|43199.9|43208.9|43188.9|14
1654132570000|2022-06-02 01:16:10|43211.4|43191.4|43209.4|43189.4|43211.4|43191.4|43206.4|43186.4|5
1654132580000|2022-06-02 01:16:20|43206.4|43186.4|43211.4|43191.4|43211.4|43191.4|43206.4|43186.4|0
1654132590000|2022-06-02 01:16:30|43213.9|43193.9|43216.4|43196.4|43216.4|43196.4|43213.9|43193.9|0
1654132600000|2022-06-02 01:16:40|43211.4|43191.4|43213.9|43193.9|43213.9|43193.9|43211.4|43191.4|0
1654132610000|2022-06-02 01:16:50|43211.4|43191.4|43210.4|43190.4|43211.4|43191.4|43210.4|43190.4|0
1654132620000|2022-06-02 01:17:00|43209.4|43189.4|43206.4|43186.4|43209.4|43189.4|43206.4|43186.4|1
1654132630000|2022-06-02 01:17:10|||||||||1
1654132640000|2022-06-02 01:17:20|43201.4|43181.4|43200.9|43180.9|43201.4|43181.4|43197.4|43177.4|8
1654132650000|2022-06-02 01:17:30|43202.4|43182.4|43207.4|43187.4|43207.4|43187.4|43202.4|43182.4|0
1654132660000|2022-06-02 01:17:40|43208.9|43188.9|43208.9|43188.9|43208.9|43188.9|43206.4|43186.4|1
1654132670000|2022-06-02 01:17:50|43209.9|43189.9|43214.9|43194.9|43214.9|43194.9|43209.9|43189.9|3
1654132680000|2022-06-02 01:18:00|43218.4|43198.4|43214.9|43194.9|43218.4|43198.4|43214.9|43194.9|1
1654132690000|2022-06-02 01:18:10|43213.9|43193.9|43216.4|43196.4|43216.4|43196.4|43213.9|43193.9|2
1654132700000|2022-06-02 01:18:20|43213.9|43193.9|43211.4|43191.4|43213.9|43193.9|43211.4|43191.4|0
1654132710000|2022-06-02 01:18:30|||||||||1
1654132720000|2022-06-02 01:18:40|43208.9|43188.9|43208.9|43188.9|43208.9|43188.9|43208.9|43188.9|1
1654132730000|2022-06-02 01:18:50|43209.9|43189.9|43208.9|43188.9|43211.4|43191.4|43208.9|43188.9|2
1654132740000|2022-06-02 01:19:00|43206.4|43186.4|43208.9|43188.9|43208.9|43188.9|43206.4|43186.4|1
1654132750000|2022-06-02 01:19:10|43207.9|43187.9|43206.4|43186.4|43207.9|43187.9|43206.4|43186.4|0
1654132770000|2022-06-02 01:19:30|43204.9|43184.9|43206.4|43186.4|43206.4|43186.4|43203.9|43183.9|4
1654132790000|2022-06-02 01:19:50|43207.4|43187.4|43207.4|43187.4|43207.4|43187.4|43207.4|43187.4|0
1654132800000|2022-06-02 01:20:00|43208.4|43188.4|43212.4|43192.4|43212.4|43192.4|43208.4|43188.4|2
1654132810000|2022-06-02 01:20:10|43214.9|43194.9|43214.9|43194.9|43214.9|43194.9|43214.9|43194.9|1
1654132820000|2022-06-02 01:20:20|43216.4|43196.4|43216.4|43196.4|43216.4|43196.4|43216.4|43196.4|5
1654132830000|2022-06-02 01:20:30|43217.4|43197.4|43221.4|43201.4|43221.4|43201.4|43217.4|43197.4|0
1654132840000|2022-06-02 01:20:40|43222.4|43202.4|43223.9|43203.9|43223.9|43203.9|43222.4|43202.4|0
1654132850000|2022-06-02 01:20:50|43221.4|43201.4|43221.4|43201.4|43221.4|43201.4|43221.4|43201.4|1
1654132860000|2022-06-02 01:21:00|43226.4|43206.4|43231.4|43211.4|43231.4|43211.4|43226.4|43206.4|4
1654132870000|2022-06-02 01:21:10|43232.4|43212.4|43236.4|43216.4|43238.9|43218.9|43232.4|43212.4|6
1654132880000|2022-06-02 01:21:20|43237.4|43217.4|43238.9|43218.9|43241.4|43221.4|43237.4|43217.4|0
1654132890000|2022-06-02 01:21:30|43237.4|43217.4|43231.4|43211.4|43237.4|43217.4|43228.9|43208.9|0
1654132900000|2022-06-02 01:21:40|43227.9|43207.9|43224.4|43204.4|43227.9|43207.9|43224.4|43204.4|1
1654132910000|2022-06-02 01:21:50|43222.9|43202.9|43221.4|43201.4|43223.9|43203.9|43221.4|43201.4|2
1654132920000|2022-06-02 01:22:00|||||||||2
1654132930000|2022-06-02 01:22:10|43219.9|43199.9|43221.4|43201.4|43221.4|43201.4|43219.9|43199.9|0
1654132940000|2022-06-02 01:22:20|43219.9|43199.9|43219.9|43199.9|43219.9|43199.9|43219.9|43199.9|0
1654132950000|2022-06-02 01:22:30|43221.4|43201.4|43225.4|43205.4|43225.4|43205.4|43221.4|43201.4|3
1654132960000|2022-06-02 01:22:40|43226.4|43206.4|43229.9|43209.9|43229.9|43209.9|43226.4|43206.4|1
1654132980000|2022-06-02 01:23:00|||||||||1
1654132990000|2022-06-02 01:23:10|43228.9|43208.9|43228.9|43208.9|43228.9|43208.9|43228.9|43208.9|8
1654133000000|2022-06-02 01:23:20|43227.9|43207.9|43226.4|43206.4|43227.9|43207.9|43224.9|43204.9|1
1654133010000|2022-06-02 01:23:30|43225.4|43205.4|43220.9|43200.9|43225.4|43205.4|43220.9|43200.9|1
1654133020000|2022-06-02 01:23:40|43219.9|43199.9|43220.9|43200.9|43220.9|43200.9|43219.9|43199.9|1
1654133030000|2022-06-02 01:23:50|43219.9|43199.9|43217.4|43197.4|43221.4|43201.4|43217.4|43197.4|9
1654133040000|2022-06-02 01:24:00|43216.4|43196.4|43211.4|43191.4|43216.4|43196.4|43211.4|43191.4|4
1654133060000|2022-06-02 01:24:20|43208.9|43188.9|43207.4|43187.4|43208.9|43188.9|43207.4|43187.4|1
1654133080000|2022-06-02 01:24:40|43206.4|43186.4|43203.9|43183.9|43208.9|43188.9|43203.9|43183.9|2
1654133090000|2022-06-02 01:24:50|43197.4|43177.4|43198.9|43178.9|43198.9|43178.9|43197.4|43177.4|3
1654133100000|2022-06-02 01:25:00|43196.4|43176.4|43196.4|43176.4|43196.4|43176.4|43196.4|43176.4|2
1654133110000|2022-06-02 01:25:10|43197.9|43177.9|43194.9|43174.9|43197.9|43177.9|43194.9|43174.9|1
1654133120000|2022-06-02 01:25:20|43196.4|43176.4|43194.9|43174.9|43196.4|43176.4|43194.9|43174.9|0
1654133130000|2022-06-02 01:25:30|43196.4|43176.4|43193.9|43173.9|43196.4|43176.4|43193.9|43173.9|0
1654133150000|2022-06-02 01:25:50|43194.9|43174.9|43198.9|43178.9|43198.9|43178.9|43194.9|43174.9|2
1654133160000|2022-06-02 01:26:00|||||||||2
1654133170000|2022-06-02 01:26:10|43202.4|43182.4|43212.9|43192.9|43212.9|43192.9|43202.4|43182.4|8
1654133180000|2022-06-02 01:26:20|43211.4|43191.4|43211.4|43191.4|43213.9|43193.9|43211.4|43191.4|2
1654133190000|2022-06-02 01:26:30|43209.9|43189.9|43208.9|43188.9|43211.4|43191.4|43208.9|43188.9|4
1654133200000|2022-06-02 01:26:40|43206.4|43186.4|43206.4|43186.4|43206.4|43186.4|43206.4|43186.4|2
1654133210000|2022-06-02 01:26:50|43207.4|43187.4|43209.9|43189.9|43209.9|43189.9|43207.4|43187.4|0
1654133220000|2022-06-02 01:27:00|43211.4|43191.4|43208.9|43188.9|43211.4|43191.4|43206.4|43186.4|2
1654133230000|2022-06-02 01:27:10|43207.9|43187.9|43206.4|43186.4|43207.9|43187.9|43206.4|43186.4|1
1654133240000|2022-06-02 01:27:20|||||||||2
1654133250000|2022-06-02 01:27:30|43203.9|43183.9|43201.4|43181.4|43206.4|43186.4|43201.4|43181.4|0
1654133260000|2022-06-02 01:27:40|43203.9|43183.9|43204.4|43184.4|43206.4|43186.4|43203.9|43183.9|1
1654133270000|2022-06-02 01:27:50|43201.4|43181.4|43199.9|43179.9|43201.4|43181.4|43199.9|43179.9|0
1654133280000|2022-06-02 01:28:00|43198.4|43178.4|43211.4|43191.4|43211.4|43191.4|43198.4|43178.4|5
1654133300000|2022-06-02 01:28:20|43214.9|43194.9|43216.4|43196.4|43216.4|43196.4|43214.9|43194.9|0
1654133310000|2022-06-02 01:28:30|43217.4|43197.4|43219.9|43199.9|43219.9|43199.9|43216.4|43196.4|1
1654133330000|2022-06-02 01:28:50|43218.9|43198.9|43218.9|43198.9|43218.9|43198.9|43218.9|43198.9|0
1654133340000|2022-06-02 01:29:00|43219.9|43199.9|43218.9|43198.9|43219.9|43199.9|43218.9|43198.9|2
1654133370000|2022-06-02 01:29:30|43217.4|43197.4|43217.4|43197.4|43217.4|43197.4|43217.4|43197.4|3
1654133380000|2022-06-02 01:29:40|43216.4|43196.4|43214.9|43194.9|43216.4|43196.4|43214.9|43194.9|1
1654133390000|2022-06-02 01:29:50|||||||||1
1654133400000|2022-06-02 01:30:00|43217.4|43197.4|43231.4|43211.4|43231.4|43211.4|43217.4|43197.4|3
1654133410000|2022-06-02 01:30:10|43233.9|43213.9|43246.4|43226.4|43246.4|43226.4|43232.4|43212.4|11
1654133420000|2022-06-02 01:30:20|43248.9|43228.9|43251.4|43231.4|43253.9|43233.9|43248.9|43228.9|11
1654133430000|2022-06-02 01:30:30|43252.4|43232.4|43256.4|43236.4|43256.4|43236.4|43252.4|43232.4|5
1654133440000|2022-06-02 01:30:40|43254.9|43234.9|43251.4|43231.4|43254.9|43234.9|43249.9|43229.9|5
1654133450000|2022-06-02 01:30:50|43252.4|43232.4|43254.9|43234.9|43254.9|43234.9|43252.4|43232.4|1
1654133460000|2022-06-02 01:31:00|43256.4|43236.4|43263.9|43243.9|43266.4|43246.4|43256.4|43236.4|16
1654133470000|2022-06-02 01:31:10|43264.9|43244.9|43266.4|43246.4|43266.4|43246.4|43264.9|43244.9|2
1654133490000|2022-06-02 01:31:30|43268.9|43248.9|43271.4|43251.4|43271.4|43251.4|43268.9|43248.9|1
1654133500000|2022-06-02 01:31:40|43272.4|43252.4|43273.9|43253.9|43273.9|43253.9|43272.4|43252.4|0
1654133510000|2022-06-02 01:31:50|||||||||4
1654133520000|2022-06-02 01:32:00|43276.4|43256.4|43271.4|43251.4|43276.4|43256.4|43271.4|43251.4|9
1654133530000|2022-06-02 01:32:10|43270.4|43250.4|43268.9|43248.9|43270.4|43250.4|43268.9|43248.9|5
1654133550000|2022-06-02 01:32:30|43266.4|43246.4|43266.4|43246.4|43268.9|43248.9|43266.4|43246.4|6
1654133560000|2022-06-02 01:32:40|43265.4|43245.4|43257.4|43237.4|43265.4|43245.4|43257.4|43237.4|4
1654133570000|2022-06-02 01:32:50|43256.4|43236.4|43251.4|43231.4|43256.4|43236.4|43251.4|43231.4|0
1654133580000|2022-06-02 01:33:00|43253.4|43233.4|43262.9|43242.9|43262.9|43242.9|43253.4|43233.4|9
1654133600000|2022-06-02 01:33:20|43263.9|43243.9|43267.4|43247.4|43267.4|43247.4|43263.9|43243.9|2
1654133610000|2022-06-02 01:33:30|43266.4|43246.4|43266.4|43246.4|43266.4|43246.4|43261.4|43241.4|1
1654133630000|2022-06-02 01:33:50|43263.9|43243.9|43262.4|43242.4|43263.9|43243.9|43262.4|43242.4|2
1654133640000|2022-06-02 01:34:00|43261.4|43241.4|43271.4|43251.4|43271.4|43251.4|43261.4|43241.4|1
1654133650000|2022-06-02 01:34:10|43268.9|43248.9|43266.4|43246.4|43268.9|43248.9|43266.4|43246.4|1
1654133660000|2022-06-02 01:34:20|43264.4|43244.4|43261.4|43241.4|43264.4|43244.4|43261.4|43241.4|0
1654133670000|2022-06-02 01:34:30|43259.9|43239.9|43251.4|43231.4|43259.9|43239.9|43251.4|43231.4|4
1654133700000|2022-06-02 01:35:00|||||||||1
1654133710000|2022-06-02 01:35:10|43252.4|43232.4|43251.4|43231.4|43252.4|43232.4|43251.4|43231.4|3
1654133730000|2022-06-02 01:35:30|43250.4|43230.4|43248.9|43228.9|43250.4|43230.4|43248.9|43228.9|1
1654133740000|2022-06-02 01:35:40|43247.9|43227.9|43248.9|43228.9|43248.9|43228.9|43247.9|43227.9|1
1654133750000|2022-06-02 01:35:50|43246.4|43226.4|43248.9|43228.9|43248.9|43228.9|43246.4|43226.4|2
1654133760000|2022-06-02 01:36:00|43247.9|43227.9|43246.4|43226.4|43248.9|43228.9|43246.4|43226.4|2
1654133770000|2022-06-02 01:36:10|43248.9|43228.9|43246.4|43226.4|43248.9|43228.9|43246.4|43226.4|0
1654133780000|2022-06-02 01:36:20|43251.4|43231.4|43248.9|43228.9|43251.4|43231.4|43248.9|43228.9|2
1654133820000|2022-06-02 01:37:00|43252.4|43232.4|43251.4|43231.4|43252.4|43232.4|43251.4|43231.4|2
1654133830000|2022-06-02 01:37:10|43249.9|43229.9|43249.9|43229.9|43249.9|43229.9|43249.9|43229.9|0
1654133840000|2022-06-02 01:37:20|||||||||1
1654133860000|2022-06-02 01:37:40|43246.4|43226.4|43245.4|43225.4|43246.4|43226.4|43245.4|43225.4|3
1654133890000|2022-06-02 01:38:10|43243.9|43223.9|43243.9|43223.9|43243.9|43223.9|43243.9|43223.9|0
1654133900000|2022-06-02 01:38:20|43242.9|43222.9|43242.9|43222.9|43242.9|43222.9|43242.9|43222.9|0
1654133920000|2022-06-02 01:38:40|43246.4|43226.4|43246.4|43226.4|43246.4|43226.4|43246.4|43226.4|5
1654133930000|2022-06-02 01:38:50|43248.9|43228.9|43251.4|43231.4|43251.4|43231.4|43248.9|43228.9|1
1654133940000|2022-06-02 01:39:00|43252.4|43232.4|43254.9|43234.9|43254.9|43234.9|43252.4|43232.4|0
1654133960000|2022-06-02 01:39:20|43259.9|43239.9|43261.4|43241.4|43261.4|43241.4|43259.9|43239.9|1
1654133970000|2022-06-02 01:39:30|43266.4|43246.4|43261.4|43241.4|43266.4|43246.4|43261.4|43241.4|0
1654133980000|2022-06-02 01:39:40|43262.4|43242.4|43267.4|43247.4|43267.4|43247.4|43261.4|43241.4|2
1654133990000|2022-06-02 01:39:50|43266.4|43246.4|43266.4|43246.4|43271.4|43251.4|43266.4|43246.4|1
1654134000000|2022-06-02 01:40:00|43267.4|43247.4|43271.4|43251.4|43271.4|43251.4|43267.4|43247.4|3
1654134010000|2022-06-02 01:40:10|43275.9|43255.9|43279.9|43259.9|43281.4|43261.4|43275.9|43255.9|8
1654134020000|2022-06-02 01:40:20|43278.9|43258.9|43275.4|43255.4|43278.9|43258.9|43275.4|43255.4|0
1654134030000|2022-06-02 01:40:30|43276.4|43256.4|43276.4|43256.4|43276.4|43256.4|43276.4|43256.4|1
1654134040000|2022-06-02 01:40:40|43275.4|43255.4|43273.9|43253.9|43275.4|43255.4|43273.9|43253.9|0
1654134060000|2022-06-02 01:41:00|43268.9|43248.9|43264.9|43244.9|43268.9|43248.9|43264.9|43244.9|3
1654134070000|2022-06-02 01:41:10|43259.9|43239.9|43261.4|43241.4|43261.4|43241.4|43259.9|43239.9|3
1654134080000|2022-06-02 01:41:20|43256.4|43236.4|43261.4|43241.4|43262.9|43242.9|43256.4|43236.4|3
1654134090000|2022-06-02 01:41:30|43263.9|43243.9|43261.4|43241.4|43263.9|43243.9|43261.4|43241.4|4
1654134100000|2022-06-02 01:41:40|43259.9|43239.9|43259.9|43239.9|43259.9|43239.9|43259.9|43239.9|1
1654134110000|2022-06-02 01:41:50|43263.9|43243.9|43271.4|43251.4|43271.4|43251.4|43263.9|43243.9|6
1654134120000|2022-06-02 01:42:00|||||||||1
1654134130000|2022-06-02 01:42:10|43272.4|43252.4|43273.9|43253.9|43273.9|43253.9|43272.4|43252.4|1
1654134140000|2022-06-02 01:42:20|43276.4|43256.4|43276.4|43256.4|43276.4|43256.4|43276.4|43256.4|0
1654134150000|2022-06-02 01:42:30|43272.9|43252.9|43266.4|43246.4|43273.9|43253.9|43266.4|43246.4|15
1654134160000|2022-06-02 01:42:40|||||||||1
1654134170000|2022-06-02 01:42:50|43267.9|43247.9|43266.4|43246.4|43270.4|43250.4|43266.4|43246.4|1
1654134180000|2022-06-02 01:43:00|43271.4|43251.4|43271.4|43251.4|43271.4|43251.4|43271.4|43251.4|2
1654134190000|2022-06-02 01:43:10|43270.4|43250.4|43271.4|43251.4|43271.4|43251.4|43268.9|43248.9|1
1654134220000|2022-06-02 01:43:40|43270.4|43250.4|43271.4|43251.4|43271.4|43251.4|43270.4|43250.4|0
1654134230000|2022-06-02 01:43:50|43268.9|43248.9|43264.9|43244.9|43268.9|43248.9|43264.9|43244.9|1
1654134240000|2022-06-02 01:44:00|43263.9|43243.9|43256.4|43236.4|43263.9|43243.9|43253.9|43233.9|7
1654134250000|2022-06-02 01:44:10|43257.4|43237.4|43254.9|43234.9|43257.4|43237.4|43254.9|43234.9|4
1654134260000|2022-06-02 01:44:20|43256.4|43236.4|43251.4|43231.4|43256.4|43236.4|43251.4|43231.4|0
1654134270000|2022-06-02 01:44:30|||||||||2
1654134290000|2022-06-02 01:44:50|43248.9|43228.9|43251.4|43231.4|43251.4|43231.4|43248.9|43228.9|4
1654134300000|2022-06-02 01:45:00|43253.9|43233.9|43258.9|43238.9|43258.9|43238.9|43253.9|43233.9|6
1654134310000|2022-06-02 01:45:10|43260.4|43240.4|43266.4|43246.4|43268.9|43248.9|43260.4|43240.4|3
1654134320000|2022-06-02 01:45:20|43267.4|43247.4|43266.4|43246.4|43271.4|43251.4|43266.4|43246.4|0
1654134340000|2022-06-02 01:45:40|43264.9|43244.9|43266.4|43246.4|43266.4|43246.4|43263.4|43243.4|1
1654134350000|2022-06-02 01:45:50|43267.9|43247.9|43271.4|43251.4|43271.4|43251.4|43267.9|43247.9|1
1654134360000|2022-06-02 01:46:00|43272.4|43252.4|43278.9|43258.9|43278.9|43258.9|43271.4|43251.4|4
1654134370000|2022-06-02 01:46:10|43279.9|43259.9|43278.9|43258.9|43281.4|43261.4|43278.9|43258.9|4
1654134380000|2022-06-02 01:46:20|43281.4|43261.4|43276.4|43256.4|43281.4|43261.4|43276.4|43256.4|1
1654134390000|2022-06-02 01:46:30|43273.9|43253.9|43271.4|43251.4|43273.9|43253.9|43271.4|43251.4|0
1654134400000|2022-06-02 01:46:40|||||||||1
1654134410000|2022-06-02 01:46:50|43268.9|43248.9|43271.4|43251.4|43271.4|43251.4|43268.9|43248.9|0
1654134420000|2022-06-02 01:47:00|43272.4|43252.4|43273.9|43253.9|43273.9|43253.9|43272.4|43252.4|1
1654134440000|2022-06-02 01:47:20|43266.4|43246.4|43266.4|43246.4|43266.4|43246.4|43266.4|43246.4|5
1654134450000|2022-06-02 01:47:30|43264.9|43244.9|43263.9|43243.9|43264.9|43244.9|43262.4|43242.4|0
1654134460000|2022-06-02 01:47:40|43261.4|43241.4|43264.9|43244.9|43264.9|43244.9|43261.4|43241.4|0
1654134480000|2022-06-02 01:48:00|43262.4|43242.4|43266.4|43246.4|43266.4|43246.4|43262.4|43242.4|0
1654134520000|2022-06-02 01:48:40|43267.4|43247.4|43268.9|43248.9|43268.9|43248.9|43266.4|43246.4|0
1654134530000|2022-06-02 01:48:50|43267.9|43247.9|43266.4|43246.4|43267.9|43247.9|43266.4|43246.4|0
1654134540000|2022-06-02 01:49:00|43265.4|43245.4|43262.4|43242.4|43265.4|43245.4|43262.4|43242.4|3
1654134550000|2022-06-02 01:49:10|43263.9|43243.9|43263.9|43243.9|43263.9|43243.9|43263.9|43243.9|0
1654134570000|2022-06-02 01:49:30|||||||||1
1654134580000|2022-06-02 01:49:40|43261.4|43241.4|43261.4|43241.4|43261.4|43241.4|43261.4|43241.4|0
1654134590000|2022-06-02 01:49:50|43262.4|43242.4|43263.9|43243.9|43264.9|43244.9|43262.4|43242.4|0
1654134600000|2022-06-02 01:50:00|43261.4|43241.4|43258.9|43238.9|43261.4|43241.4|43258.9|43238.9|3
1654134610000|2022-06-02 01:50:10|43259.9|43239.9|43259.9|43239.9|43259.9|43239.9|43259.9|43239.9|0
1654134620000|2022-06-02 01:50:20|43261.4|43241.4|43256.4|43236.4|43261.4|43241.4|43256.4|43236.4|0
1654134630000|2022-06-02 01:50:30|43257.4|43237.4|43261.4|43241.4|43261.4|43241.4|43257.4|43237.4|0
1654134640000|2022-06-02 01:50:40|43262.4|43242.4|43262.4|43242.4|43262.4|43242.4|43262.4|43242.4|0
1654134650000|2022-06-02 01:50:50|43261.4|43241.4|43266.4|43246.4|43266.4|43246.4|43261.4|43241.4|0
1654134660000|2022-06-02 01:51:00|43265.4|43245.4|43271.4|43251.4|43271.4|43251.4|43265.4|43245.4|5
1654134670000|2022-06-02 01:51:10|43276.4|43256.4|43276.4|43256.4|43276.4|43256.4|43276.4|43256.4|1
1654134680000|2022-06-02 01:51:20|43278.9|43258.9|43283.9|43263.9|43283.9|43263.9|43278.9|43258.9|2
1654134690000|2022-06-02 01:51:30|43281.4|43261.4|43283.9|43263.9|43283.9|43263.9|43281.4|43261.4|5
1654134710000|2022-06-02 01:51:50|43286.4|43266.4|43286.4|43266.4|43286.4|43266.4|43286.4|43266.4|0
1654134720000|2022-06-02 01:52:00|43287.4|43267.4|43287.4|43267.4|43287.4|43267.4|43287.4|43267.4|1
1654134730000|2022-06-02 01:52:10|43288.9|43268.9|43286.4|43266.4|43288.9|43268.9|43286.4|43266.4|3
1654134740000|2022-06-02 01:52:20|||||||||1
1654134760000|2022-06-02 01:52:40|43282.9|43262.9|43286.4|43266.4|43286.4|43266.4|43281.4|43261.4|0
1654134770000|2022-06-02 01:52:50|43285.4|43265.4|43281.4|43261.4|43285.4|43265.4|43281.4|43261.4|0
1654134780000|2022-06-02 01:53:00|43280.4|43260.4|43273.9|43253.9|43280.4|43260.4|43273.9|43253.9|3
1654134800000|2022-06-02 01:53:20|43271.4|43251.4|43271.4|43251.4|43271.4|43251.4|43271.4|43251.4|1
1654134810000|2022-06-02 01:53:30|43268.9|43248.9|43271.4|43251.4|43271.4|43251.4|43268.9|43248.9|0
1654134820000|2022-06-02 01:53:40|43273.9|43253.9|43271.4|43251.4|43273.9|43253.9|43271.4|43251.4|0
1654134840000|2022-06-02 01:54:00|43272.4|43252.4|43273.9|43253.9|43273.9|43253.9|43272.4|43252.4|1
1654134850000|2022-06-02 01:54:10|43275.4|43255.4|43275.4|43255.4|43275.4|43255.4|43275.4|43255.4|1
1654134860000|2022-06-02 01:54:20|43277.4|43257.4|43277.4|43257.4|43277.4|43257.4|43277.4|43257.4|2
1654134870000|2022-06-02 01:54:30|43276.4|43256.4|43276.4|43256.4|43276.4|43256.4|43276.4|43256.4|2
1654134880000|2022-06-02 01:54:40|43271.4|43251.4|43271.4|43251.4|43271.4|43251.4|43271.4|43251.4|0
1654134890000|2022-06-02 01:54:50|43267.9|43247.9|43266.4|43246.4|43267.9|43247.9|43266.4|43246.4|0
1654134900000|2022-06-02 01:55:00|43263.9|43243.9|43262.9|43242.9|43263.9|43243.9|43262.9|43242.9|0
1654134910000|2022-06-02 01:55:10|43261.4|43241.4|43260.4|43240.4|43261.4|43241.4|43260.4|43240.4|0
1654134920000|2022-06-02 01:55:20|43259.4|43239.4|43249.4|43229.4|43259.4|43239.4|43249.4|43229.4|9
1654134930000|2022-06-02 01:55:30|43248.4|43228.4|43249.4|43229.4|43249.4|43229.4|43248.4|43228.4|2
1654134950000|2022-06-02 01:55:50|43248.4|43228.4|43249.4|43229.4|43249.4|43229.4|43245.9|43225.9|2
1654134960000|2022-06-02 01:56:00|43247.9|43227.9|43251.4|43231.4|43253.9|43233.9|43247.9|43227.9|1
1654134970000|2022-06-02 01:56:10|||||||||2
1654134980000|2022-06-02 01:56:20|43252.4|43232.4|43256.4|43236.4|43256.4|43236.4|43252.4|43232.4|11
1654134990000|2022-06-02 01:56:30|43258.9|43238.9|43256.4|43236.4|43258.9|43238.9|43256.4|43236.4|0
1654135000000|2022-06-02 01:56:40|||||||||4
1654135020000|2022-06-02 01:57:00|43255.4|43235.4|43251.4|43231.4|43255.4|43235.4|43251.4|43231.4|1
1654135030000|2022-06-02 01:57:10|43253.9|43233.9|43251.4|43231.4|43253.9|43233.9|43251.4|43231.4|0
1654135040000|2022-06-02 01:57:20|43248.9|43228.9|43245.4|43225.4|43248.9|43228.9|43245.4|43225.4|6
1654135050000|2022-06-02 01:57:30|43244.4|43224.4|43244.4|43224.4|43244.4|43224.4|43244.4|43224.4|0
1654135070000|2022-06-02 01:57:50|43243.4|43223.4|43244.4|43224.4|43244.4|43224.4|43243.4|43223.4|1
1654135090000|2022-06-02 01:58:10|43245.4|43225.4|43257.9|43237.9|43257.9|43237.9|43245.4|43225.4|3
1654135100000|2022-06-02 01:58:20|43256.4|43236.4|43256.4|43236.4|43256.4|43236.4|43256.4|43236.4|0
1654135110000|2022-06-02 01:58:30|43255.4|43235.4|43251.4|43231.4|43255.4|43235.4|43251.4|43231.4|1
1654135130000|2022-06-02 01:58:50|43249.9|43229.9|43248.9|43228.9|43249.9|43229.9|43248.9|43228.9|0
1654135140000|2022-06-02 01:59:00|43249.9|43229.9|43252.9|43232.9|43252.9|43232.9|43249.9|43229.9|1
1654135150000|2022-06-02 01:59:10|43251.4|43231.4|43251.4|43231.4|43251.4|43231.4|43248.9|43228.9|0
1654135160000|2022-06-02 01:59:20|43249.4|43229.4|43246.4|43226.4|43249.4|43229.4|43246.4|43226.4|0
1654135170000|2022-06-02 01:59:30|43251.4|43231.4|43251.4|43231.4|43251.4|43231.4|43251.4|43231.4|1
1654135180000|2022-06-02 01:59:40|43250.4|43230.4|43246.4|43226.4|43250.4|43230.4|43246.4|43226.4|3
1654135200000|2022-06-02 02:00:00|43247.4|43227.4|43249.4|43229.4|43249.4|43229.4|43246.4|43226.4|2
1654135210000|2022-06-02 02:00:10|||||||||2
1654135220000|2022-06-02 02:00:20|43247.9|43227.9|43246.4|43226.4|43250.4|43230.4|43246.4|43226.4|2
1654135240000|2022-06-02 02:00:40|43245.4|43225.4|43238.9|43218.9|43246.4|43226.4|43238.9|43218.9|1
1654135250000|2022-06-02 02:00:50|43236.4|43216.4|43236.4|43216.4|43236.4|43216.4|43236.4|43216.4|0
1654135260000|2022-06-02 02:01:00|43235.4|43215.4|43221.4|43201.4|43236.4|43216.4|43221.4|43201.4|9
1654135270000|2022-06-02 02:01:10|43220.4|43200.4|43216.4|43196.4|43221.4|43201.4|43213.9|43193.9|2
1654135280000|2022-06-02 02:01:20|43213.9|43193.9|43218.9|43198.9|43221.4|43201.4|43213.9|43193.9|4
1654135290000|2022-06-02 02:01:30|43217.9|43197.9|43216.4|43196.4|43218.9|43198.9|43216.4|43196.4|0
1654135300000|2022-06-02 02:01:40|43218.9|43198.9|43221.4|43201.4|43221.4|43201.4|43216.4|43196.4|11
1654135310000|2022-06-02 02:01:50|43220.4|43200.4|43208.9|43188.9|43220.4|43200.4|43208.9|43188.9|7
1654135320000|2022-06-02 02:02:00|43209.9|43189.9|43200.4|43180.4|43209.9|43189.9|43200.4|43180.4|7
1654135330000|2022-06-02 02:02:10|43195.4|43175.4|43196.4|43176.4|43197.9|43177.9|43195.4|43175.4|6
1654135340000|2022-06-02 02:02:20|43194.9|43174.9|43194.9|43174.9|43194.9|43174.9|43194.9|43174.9|2
1654135350000|2022-06-02 02:02:30|43196.4|43176.4|43177.9|43157.9|43196.4|43176.4|43177.9|43157.9|7
1654135360000|2022-06-02 02:02:40|43180.4|43160.4|43176.4|43156.4|43180.4|43160.4|43176.4|43156.4|3
1654135370000|2022-06-02 02:02:50|43178.9|43158.9|43181.4|43161.4|43181.4|43161.4|43178.9|43158.9|1
1654135380000|2022-06-02 02:03:00|43180.4|43160.4|43187.9|43167.9|43187.9|43167.9|43180.4|43160.4|9
1654135390000|2022-06-02 02:03:10|43188.9|43168.9|43190.4|43170.4|43190.4|43170.4|43188.9|43168.9|0
1654135400000|2022-06-02 02:03:20|43191.4|43171.4|43211.4|43191.4|43211.4|43191.4|43191.4|43171.4|3
1654135410000|2022-06-02 02:03:30|43212.4|43192.4|43211.4|43191.4|43213.9|43193.9|43211.4|43191.4|5
1654135420000|2022-06-02 02:03:40|43212.4|43192.4|43216.4|43196.4|43216.4|43196.4|43212.4|43192.4|3
1654135430000|2022-06-02 02:03:50|43221.4|43201.4|43226.4|43206.4|43226.4|43206.4|43221.4|43201.4|4
1654135440000|2022-06-02 02:04:00|43227.4|43207.4|43236.4|43216.4|43236.4|43216.4|43227.4|43207.4|1
1654135450000|2022-06-02 02:04:10|43233.9|43213.9|43233.9|43213.9|43236.4|43216.4|43233.9|43213.9|1
1654135460000|2022-06-02 02:04:20|43232.9|43212.9|43232.9|43212.9|43232.9|43212.9|43230.4|43210.4|2
1654135470000|2022-06-02 02:04:30|43233.9|43213.9|43233.9|43213.9|43233.9|43213.9|43233.9|43213.9|3
1654135480000|2022-06-02 02:04:40|||||||||2
1654135490000|2022-06-02 02:04:50|||||||||3
1654135500000|2022-06-02 02:05:00|43232.9|43212.9|43231.4|43211.4|43232.9|43212.9|43231.4|43211.4|4
1654135510000|2022-06-02 02:05:10|43229.4|43209.4|43227.9|43207.9|43229.4|43209.4|43226.4|43206.4|3
1654135520000|2022-06-02 02:05:20|43228.9|43208.9|43227.9|43207.9|43228.9|43208.9|43226.4|43206.4|0
1654135530000|2022-06-02 02:05:30|43228.9|43208.9|43228.9|43208.9|43228.9|43208.9|43228.9|43208.9|0
1654135540000|2022-06-02 02:05:40|43226.4|43206.4|43228.9|43208.9|43228.9|43208.9|43226.4|43206.4|3
1654135550000|2022-06-02 02:05:50|43227.9|43207.9|43223.9|43203.9|43227.9|43207.9|43223.9|43203.9|0
1654135560000|2022-06-02 02:06:00|43221.4|43201.4|43215.4|43195.4|43221.4|43201.4|43215.4|43195.4|5
1654135570000|2022-06-02 02:06:10|43213.9|43193.9|43216.4|43196.4|43216.4|43196.4|43213.9|43193.9|2
1654135580000|2022-06-02 02:06:20|43215.4|43195.4|43213.9|43193.9|43215.4|43195.4|43213.9|43193.9|0
1654135590000|2022-06-02 02:06:30|||||||||1
1654135600000|2022-06-02 02:06:40|43212.9|43192.9|43213.9|43193.9|43213.9|43193.9|43211.4|43191.4|1
1654135610000|2022-06-02 02:06:50|43222.9|43202.9|43222.9|43202.9|43222.9|43202.9|43222.9|43202.9|5
1654135620000|2022-06-02 02:07:00|43226.4|43206.4|43226.4|43206.4|43226.4|43206.4|43226.4|43206.4|1
1654135630000|2022-06-02 02:07:10|43227.4|43207.4|43227.4|43207.4|43227.4|43207.4|43227.4|43207.4|1
1654135640000|2022-06-02 02:07:20|43228.9|43208.9|43231.4|43211.4|43231.4|43211.4|43228.9|43208.9|1
1654135650000|2022-06-02 02:07:30|43241.4|43221.4|43251.4|43231.4|43251.4|43231.4|43241.4|43221.4|9
1654135660000|2022-06-02 02:07:40|43252.4|43232.4|43253.9|43233.9|43253.9|43233.9|43252.4|43232.4|2
1654135670000|2022-06-02 02:07:50|43258.9|43238.9|43258.9|43238.9|43258.9|43238.9|43258.9|43238.9|4
1654135680000|2022-06-02 02:08:00|43256.4|43236.4|43261.4|43241.4|43261.4|43241.4|43256.4|43236.4|4
1654135690000|2022-06-02 02:08:10|43258.9|43238.9|43261.4|43241.4|43261.4|43241.4|43258.9|43238.9|0
1654135700000|2022-06-02 02:08:20|43259.9|43239.9|43261.4|43241.4|43261.4|43241.4|43256.4|43236.4|1
1654135710000|2022-06-02 02:08:30|43257.9|43237.9|43256.4|43236.4|43257.9|43237.9|43256.4|43236.4|2
1654135720000|2022-06-02 02:08:40|43258.9|43238.9|43258.9|43238.9|43258.9|43238.9|43258.9|43238.9|0
1654135730000|2022-06-02 02:08:50|43259.9|43239.9|43261.4|43241.4|43261.4|43241.4|43259.9|43239.9|0
1654135750000|2022-06-02 02:09:10|43262.9|43242.9|43261.4|43241.4|43262.9|43242.9|43261.4|43241.4|0
1654135760000|2022-06-02 02:09:20|43260.4|43240.4|43253.9|43233.9|43261.4|43241.4|43253.9|43233.9|1
1654135770000|2022-06-02 02:09:30|43254.9|43234.9|43256.4|43236.4|43256.4|43236.4|43254.9|43234.9|0
1654135780000|2022-06-02 02:09:40|43252.9|43232.9|43252.9|43232.9|43252.9|43232.9|43252.9|43232.9|0
1654135790000|2022-06-02 02:09:50|43251.4|43231.4|43251.4|43231.4|43253.9|43233.9|43251.4|43231.4|2
1654135800000|2022-06-02 02:10:00|43250.4|43230.4|43248.9|43228.9|43250.4|43230.4|43248.9|43228.9|2
1654135810000|2022-06-02 02:10:10|43247.4|43227.4|43240.4|43220.4|43247.4|43227.4|43240.4|43220.4|0
1654135820000|2022-06-02 02:10:20|43238.9|43218.9|43238.9|43218.9|43238.9|43218.9|43238.9|43218.9|0
1654135830000|2022-06-02 02:10:30|43241.4|43221.4|43241.4|43221.4|43241.4|43221.4|43241.4|43221.4|1
1654135850000|2022-06-02 02:10:50|43240.4|43220.4|43241.4|43221.4|43241.4|43221.4|43238.9|43218.9|0
1654135860000|2022-06-02 02:11:00|43242.4|43222.4|43241.4|43221.4|43242.9|43222.9|43241.4|43221.4|1
1654135870000|2022-06-02 02:11:10|43243.9|43223.9|43242.9|43222.9|43243.9|43223.9|43242.9|43222.9|0
1654135880000|2022-06-02 02:11:20|43241.4|43221.4|43241.4|43221.4|43241.4|43221.4|43241.4|43221.4|0
1654135900000|2022-06-02 02:11:40|43234.4|43214.4|43219.4|43199.4|43234.4|43214.4|43219.4|43199.4|6
1654135910000|2022-06-02 02:11:50|43220.4|43200.4|43221.4|43201.4|43221.4|43201.4|43220.4|43200.4|3
1654135920000|2022-06-02 02:12:00|43227.9|43207.9|43228.9|43208.9|43228.9|43208.9|43226.4|43206.4|2
1654135930000|2022-06-02 02:12:10|43227.9|43207.9|43227.9|43207.9|43227.9|43207.9|43226.4|43206.4|1
1654135940000|2022-06-02 02:12:20|43228.9|43208.9|43231.4|43211.4|43231.4|43211.4|43228.9|43208.9|2
1654135970000|2022-06-02 02:12:50|||||||||3
1654135980000|2022-06-02 02:13:00|43230.4|43210.4|43226.4|43206.4|43230.4|43210.4|43226.4|43206.4|0
1654135990000|2022-06-02 02:13:10|43227.4|43207.4|43231.4|43211.4|43231.4|43211.4|43227.4|43207.4|2
1654136000000|2022-06-02 02:13:20|43236.4|43216.4|43236.4|43216.4|43236.4|43216.4|43236.4|43216.4|3
1654136010000|2022-06-02 02:13:30|43239.9|43219.9|43241.4|43221.4|43241.4|43221.4|43239.9|43219.9|0
1654136020000|2022-06-02 02:13:40|43240.4|43220.4|43238.9|43218.9|43240.4|43220.4|43238.9|43218.9|4
1654136040000|2022-06-02 02:14:00|43236.4|43216.4|43223.9|43203.9|43236.4|43216.4|43223.9|43203.9|6
1654136050000|2022-06-02 02:14:10|||||||||2
1654136060000|2022-06-02 02:14:20|43221.9|43201.9|43223.9|43203.9|43223.9|43203.9|43221.9|43201.9|6
1654136070000|2022-06-02 02:14:30|43224.9|43204.9|43229.9|43209.9|43229.9|43209.9|43224.9|43204.9|4
1654136080000|2022-06-02 02:14:40|43231.4|43211.4|43233.9|43213.9|43233.9|43213.9|43231.4|43211.4|1
1654136090000|2022-06-02 02:14:50|43232.4|43212.4|43236.4|43216.4|43236.4|43216.4|43232.4|43212.4|1
1654136100000|2022-06-02 02:15:00|43238.9|43218.9|43241.4|43221.4|43241.4|43221.4|43238.9|43218.9|0
1654136110000|2022-06-02 02:15:10|43240.4|43220.4|43233.9|43213.9|43240.4|43220.4|43233.9|43213.9|1
1654136120000|2022-06-02 02:15:20|43232.9|43212.9|43230.4|43210.4|43232.9|43212.9|43230.4|43210.4|2
1654136130000|2022-06-02 02:15:30|43229.4|43209.4|43233.9|43213.9|43233.9|43213.9|43229.4|43209.4|1
1654136140000|2022-06-02 02:15:40|43236.4|43216.4|43236.4|43216.4|43236.4|43216.4|43236.4|43216.4|0
1654136160000|2022-06-02 02:16:00|43237.4|43217.4|43241.4|43221.4|43241.4|43221.4|43237.4|43217.4|0
1654136170000|2022-06-02 02:16:10|||||||||2
1654136180000|2022-06-02 02:16:20|43238.9|43218.9|43238.9|43218.9|43238.9|43218.9|43238.9|43218.9|0
1654136210000|2022-06-02 02:16:50|43241.4|43221.4|43238.9|43218.9|43241.4|43221.4|43238.9|43218.9|2
1654136220000|2022-06-02 02:17:00|43239.9|43219.9|43238.9|43218.9|43241.4|43221.4|43238.9|43218.9|1
1654136230000|2022-06-02 02:17:10|43241.4|43221.4|43241.4|43221.4|43241.4|43221.4|43238.9|43218.9|0
1654136240000|2022-06-02 02:17:20|43243.4|43223.4|43246.4|43226.4|43246.4|43226.4|43243.4|43223.4|2
1654136250000|2022-06-02 02:17:30|43251.4|43231.4|43251.4|43231.4|43251.4|43231.4|43251.4|43231.4|0
1654136260000|2022-06-02 02:17:40|43253.9|43233.9|43251.4|43231.4|43256.4|43236.4|43251.4|43231.4|3
1654136270000|2022-06-02 02:17:50|43250.4|43230.4|43251.4|43231.4|43251.4|43231.4|43247.9|43227.9|1
1654136280000|2022-06-02 02:18:00|43252.4|43232.4|43256.4|43236.4|43256.4|43236.4|43252.4|43232.4|1
1654136290000|2022-06-02 02:18:10|||||||||2
1654136300000|2022-06-02 02:18:20|43257.4|43237.4|43256.4|43236.4|43258.9|43238.9|43256.4|43236.4|0
1654136310000|2022-06-02 02:18:30|43255.4|43235.4|43254.9|43234.9|43255.4|43235.4|43253.9|43233.9|1
1654136320000|2022-06-02 02:18:40|43256.4|43236.4|43253.9|43233.9|43256.4|43236.4|43253.9|43233.9|0
1654136330000|2022-06-02 02:18:50|43251.4|43231.4|43251.4|43231.4|43251.4|43231.4|43251.4|43231.4|1
1654136350000|2022-06-02 02:19:10|43250.4|43230.4|43251.4|43231.4|43251.4|43231.4|43249.9|43229.9|1
1654136360000|2022-06-02 02:19:20|43250.4|43230.4|43251.4|43231.4|43251.4|43231.4|43250.4|43230.4|0
1654136380000|2022-06-02 02:19:40|43249.9|43229.9|43246.4|43226.4|43249.9|43229.9|43246.4|43226.4|1
1654136390000|2022-06-02 02:19:50|43245.4|43225.4|43246.4|43226.4|43246.4|43226.4|43243.9|43223.9|3
1654136400000|2022-06-02 02:20:00|43247.4|43227.4|43252.4|43232.4|43252.4|43232.4|43247.4|43227.4|0
1654136410000|2022-06-02 02:20:10|43253.9|43233.9|43248.9|43228.9|43253.9|43233.9|43248.9|43228.9|0
1654136420000|2022-06-02 02:20:20|43251.4|43231.4|43251.4|43231.4|43251.4|43231.4|43251.4|43231.4|0
1654136460000|2022-06-02 02:21:00|43256.4|43236.4|43256.4|43236.4|43256.4|43236.4|43256.4|43236.4|2
1654136470000|2022-06-02 02:21:10|43257.4|43237.4|43256.4|43236.4|43258.9|43238.9|43256.4|43236.4|2
1654136480000|2022-06-02 02:21:20|43253.9|43233.9|43262.4|43242.4|43262.4|43242.4|43253.9|43233.9|5
1654136490000|2022-06-02 02:21:30|43261.4|43241.4|43256.4|43236.4|43261.4|43241.4|43256.4|43236.4|0
1654136500000|2022-06-02 02:21:40|43255.4|43235.4|43256.4|43236.4|43256.4|43236.4|43253.9|43233.9|0
1654136510000|2022-06-02 02:21:50|43255.4|43235.4|43251.4|43231.4|43255.4|43235.4|43251.4|43231.4|0
1654136520000|2022-06-02 02:22:00|43249.9|43229.9|43248.9|43228.9|43249.9|43229.9|43248.9|43228.9|2
1654136530000|2022-06-02 02:22:10|43246.4|43226.4|43237.9|43217.9|43246.4|43226.4|43237.9|43217.9|0
1654136540000|2022-06-02 02:22:20|43236.4|43216.4|43236.4|43216.4|43236.4|43216.4|43236.4|43216.4|0
1654136550000|2022-06-02 02:22:30|43235.4|43215.4|43232.9|43212.9|43235.4|43215.4|43232.9|43212.9|2
1654136560000|2022-06-02 02:22:40|43231.4|43211.4|43231.4|43211.4|43231.4|43211.4|43231.4|43211.4|0
1654136570000|2022-06-02 02:22:50|43226.4|43206.4|43226.4|43206.4|43226.4|43206.4|43226.4|43206.4|0
1654136610000|2022-06-02 02:23:30|43223.9|43203.9|43223.9|43203.9|43223.9|43203.9|43223.9|43203.9|0
1654136630000|2022-06-02 02:23:50|43222.9|43202.9|43223.9|43203.9|43223.9|43203.9|43221.4|43201.4|1
1654136640000|2022-06-02 02:24:00|43224.9|43204.9|43226.4|43206.4|43226.4|43206.4|43224.9|43204.9|0
1654136690000|2022-06-02 02:24:50|43228.9|43208.9|43226.4|43206.4|43228.9|43208.9|43226.4|43206.4|2
1654136700000|2022-06-02 02:25:00|43227.4|43207.4|43231.4|43211.4|43231.4|43211.4|43227.4|43207.4|0
1654136710000|2022-06-02 02:25:10|43228.9|43208.9|43236.4|43216.4|43236.4|43216.4|43228.9|43208.9|4
1654136720000|2022-06-02 02:25:20|43239.9|43219.9|43256.4|43236.4|43256.4|43236.4|43239.9|43219.9|6
1654136730000|2022-06-02 02:25:30|43257.4|43237.4|43257.9|43237.9|43257.9|43237.9|43257.4|43237.4|0
1654136740000|2022-06-02 02:25:40|43256.4|43236.4|43256.4|43236.4|43258.9|43238.9|43256.4|43236.4|1
1654136760000|2022-06-02 02:26:00|43254.9|43234.9|43248.9|43228.9|43254.9|43234.9|43248.9|43228.9|6
1654136770000|2022-06-02 02:26:10|43252.9|43232.9|43251.4|43231.4|43252.9|43232.9|43251.4|43231.4|0
1654136780000|2022-06-02 02:26:20|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|5
1654136790000|2022-06-02 02:26:30|43256.4|43236.4|43258.9|43238.9|43260.4|43240.4|43256.4|43236.4|0
1654136820000|2022-06-02 02:27:00|43256.4|43236.4|43256.4|43236.4|43258.9|43238.9|43256.4|43236.4|0
1654136830000|2022-06-02 02:27:10|43258.9|43238.9|43258.9|43238.9|43258.9|43238.9|43256.4|43236.4|0
1654136850000|2022-06-02 02:27:30|43256.4|43236.4|43253.9|43233.9|43256.4|43236.4|43253.9|43233.9|0
1654136870000|2022-06-02 02:27:50|43252.9|43232.9|43251.4|43231.4|43252.9|43232.9|43251.4|43231.4|0
1654136900000|2022-06-02 02:28:20|||||||||1
1654136920000|2022-06-02 02:28:40|43250.4|43230.4|43246.4|43226.4|43250.4|43230.4|43246.4|43226.4|0
1654136950000|2022-06-02 02:29:10|43243.9|43223.9|43243.9|43223.9|43243.9|43223.9|43243.9|43223.9|0
1654136960000|2022-06-02 02:29:20|43242.9|43222.9|43241.4|43221.4|43242.9|43222.9|43241.4|43221.4|3
1654136970000|2022-06-02 02:29:30|||||||||1
1654136980000|2022-06-02 02:29:40|||||||||3
1654136990000|2022-06-02 02:29:50|43245.4|43225.4|43256.4|43236.4|43256.4|43236.4|43245.4|43225.4|3
1654137000000|2022-06-02 02:30:00|43260.4|43240.4|43264.9|43244.9|43264.9|43244.9|43260.4|43240.4|0
1654137010000|2022-06-02 02:30:10|43266.4|43246.4|43256.4|43236.4|43266.4|43246.4|43256.4|43236.4|5
1654137020000|2022-06-02 02:30:20|43258.9|43238.9|43255.4|43235.4|43258.9|43238.9|43255.4|43235.4|2
1654137030000|2022-06-02 02:30:30|43253.9|43233.9|43251.4|43231.4|43253.9|43233.9|43251.4|43231.4|0
1654137040000|2022-06-02 02:30:40|43252.4|43232.4|43253.9|43233.9|43253.9|43233.9|43252.4|43232.4|0
1654137060000|2022-06-02 02:31:00|43254.9|43234.9|43256.4|43236.4|43256.4|43236.4|43254.9|43234.9|0
1654137070000|2022-06-02 02:31:10|43258.9|43238.9|43261.4|43241.4|43263.9|43243.9|43258.9|43238.9|1
1654137080000|2022-06-02 02:31:20|43264.9|43244.9|43267.9|43247.9|43268.9|43248.9|43264.9|43244.9|16
1654137100000|2022-06-02 02:31:40|43269.9|43249.9|43271.4|43251.4|43271.4|43251.4|43268.9|43248.9|2
1654137110000|2022-06-02 02:31:50|43273.9|43253.9|43279.9|43259.9|43279.9|43259.9|43273.9|43253.9|6
1654137120000|2022-06-02 02:32:00|43278.9|43258.9|43281.4|43261.4|43281.4|43261.4|43278.9|43258.9|0
1654137130000|2022-06-02 02:32:10|43278.9|43258.9|43276.4|43256.4|43281.4|43261.4|43276.4|43256.4|4
1654137140000|2022-06-02 02:32:20|||||||||2
1654137150000|2022-06-02 02:32:30|43274.4|43254.4|43276.4|43256.4|43276.4|43256.4|43271.4|43251.4|1
1654137170000|2022-06-02 02:32:50|43275.4|43255.4|43276.4|43256.4|43276.4|43256.4|43273.9|43253.9|0
1654137180000|2022-06-02 02:33:00|43273.9|43253.9|43276.4|43256.4|43276.4|43256.4|43273.9|43253.9|0
1654137190000|2022-06-02 02:33:10|43273.9|43253.9|43271.4|43251.4|43273.9|43253.9|43271.4|43251.4|1
1654137200000|2022-06-02 02:33:20|43273.9|43253.9|43274.9|43254.9|43274.9|43254.9|43273.9|43253.9|1
1654137210000|2022-06-02 02:33:30|43276.4|43256.4|43276.4|43256.4|43276.4|43256.4|43276.4|43256.4|0
1654137230000|2022-06-02 02:33:50|43278.9|43258.9|43278.9|43258.9|43278.9|43258.9|43278.9|43258.9|0
1654137240000|2022-06-02 02:34:00|43276.4|43256.4|43276.4|43256.4|43276.4|43256.4|43276.4|43256.4|1
1654137250000|2022-06-02 02:34:10|43277.4|43257.4|43276.4|43256.4|43277.9|43257.9|43276.4|43256.4|1
1654137260000|2022-06-02 02:34:20|43281.4|43261.4|43281.4|43261.4|43281.4|43261.4|43281.4|43261.4|0
1654137280000|2022-06-02 02:34:40|||||||||3
1654137290000|2022-06-02 02:34:50|43283.9|43263.9|43293.9|43273.9|43293.9|43273.9|43283.9|43263.9|5
1654137300000|2022-06-02 02:35:00|43294.9|43274.9|43296.4|43276.4|43296.4|43276.4|43294.9|43274.9|1
1654137310000|2022-06-02 02:35:10|43297.4|43277.4|43303.9|43283.9|43304.9|43284.9|43297.4|43277.4|14
1654137320000|2022-06-02 02:35:20|43302.9|43282.9|43298.9|43278.9|43303.9|43283.9|43298.9|43278.9|4
1654137330000|2022-06-02 02:35:30|43296.4|43276.4|43296.4|43276.4|43296.4|43276.4|43296.4|43276.4|0
1654137360000|2022-06-02 02:36:00|43295.4|43275.4|43295.4|43275.4|43295.4|43275.4|43295.4|43275.4|0
1654137370000|2022-06-02 02:36:10|43292.9|43272.9|43301.4|43281.4|43301.4|43281.4|43291.4|43271.4|6
1654137390000|2022-06-02 02:36:30|||||||||1
1654137400000|2022-06-02 02:36:40|43303.9|43283.9|43301.4|43281.4|43306.4|43286.4|43301.4|43281.4|5
1654137410000|2022-06-02 02:36:50|43302.4|43282.4|43303.9|43283.9|43303.9|43283.9|43302.4|43282.4|2
1654137420000|2022-06-02 02:37:00|43304.9|43284.9|43306.4|43286.4|43306.4|43286.4|43304.9|43284.9|0
1654137430000|2022-06-02 02:37:10|43307.4|43287.4|43315.4|43295.4|43315.4|43295.4|43307.4|43287.4|4
1654137440000|2022-06-02 02:37:20|43316.4|43296.4|43313.9|43293.9|43316.4|43296.4|43313.9|43293.9|3
1654137450000|2022-06-02 02:37:30|43312.9|43292.9|43311.4|43291.4|43312.9|43292.9|43311.4|43291.4|0
1654137460000|2022-06-02 02:37:40|43309.9|43289.9|43309.9|43289.9|43309.9|43289.9|43309.9|43289.9|0
1654137470000|2022-06-02 02:37:50|43304.9|43284.9|43301.4|43281.4|43306.4|43286.4|43301.4|43281.4|2
1654137480000|2022-06-02 02:38:00|43304.9|43284.9|43310.4|43290.4|43310.4|43290.4|43304.9|43284.9|3
1654137490000|2022-06-02 02:38:10|43311.4|43291.4|43313.9|43293.9|43313.9|43293.9|43311.4|43291.4|4
1654137500000|2022-06-02 02:38:20|43312.4|43292.4|43314.9|43294.9|43316.4|43296.4|43312.4|43292.4|0
1654137520000|2022-06-02 02:38:40|43316.4|43296.4|43312.4|43292.4|43316.4|43296.4|43312.4|43292.4|2
1654137530000|2022-06-02 02:38:50|43311.4|43291.4|43311.4|43291.4|43311.4|43291.4|43311.4|43291.4|0
1654137540000|2022-06-02 02:39:00|43312.4|43292.4|43316.4|43296.4|43316.4|43296.4|43311.4|43291.4|0
1654137550000|2022-06-02 02:39:10|43314.9|43294.9|43311.4|43291.4|43314.9|43294.9|43311.4|43291.4|0
1654137560000|2022-06-02 02:39:20|43312.4|43292.4|43314.9|43294.9|43314.9|43294.9|43311.4|43291.4|2
1654137570000|2022-06-02 02:39:30|43313.9|43293.9|43311.4|43291.4|43313.9|43293.9|43311.4|43291.4|1
1654137580000|2022-06-02 02:39:40|43310.4|43290.4|43308.9|43288.9|43310.4|43290.4|43308.9|43288.9|1
1654137600000|2022-06-02 02:40:00|43306.4|43286.4|43294.9|43274.9|43306.4|43286.4|43294.9|43274.9|3
1654137610000|2022-06-02 02:40:10|43296.4|43276.4|43296.4|43276.4|43296.4|43276.4|43292.4|43272.4|2
1654137620000|2022-06-02 02:40:20|43292.4|43272.4|43294.9|43274.9|43296.4|43276.4|43292.4|43272.4|0
1654137630000|2022-06-02 02:40:30|43296.4|43276.4|43296.4|43276.4|43296.4|43276.4|43292.4|43272.4|0
1654137640000|2022-06-02 02:40:40|43285.4|43265.4|43286.4|43266.4|43286.4|43266.4|43285.4|43265.4|3
1654137670000|2022-06-02 02:41:10|43285.4|43265.4|43283.9|43263.9|43285.4|43265.4|43283.9|43263.9|0
1654137690000|2022-06-02 02:41:30|43282.4|43262.4|43276.4|43256.4|43282.4|43262.4|43276.4|43256.4|1
1654137700000|2022-06-02 02:41:40|43274.9|43254.9|43274.9|43254.9|43274.9|43254.9|43274.9|43254.9|2
1654137710000|2022-06-02 02:41:50|43276.4|43256.4|43272.9|43252.9|43276.4|43256.4|43272.9|43252.9|0
1654137720000|2022-06-02 02:42:00|43271.4|43251.4|43273.9|43253.9|43273.9|43253.9|43271.4|43251.4|0
1654137730000|2022-06-02 02:42:10|43275.4|43255.4|43272.9|43252.9|43275.4|43255.4|43272.9|43252.9|1
1654137750000|2022-06-02 02:42:30|43275.4|43255.4|43275.4|43255.4|43275.4|43255.4|43275.4|43255.4|0
1654137760000|2022-06-02 02:42:40|43272.9|43252.9|43275.4|43255.4|43275.4|43255.4|43272.9|43252.9|0
1654137770000|2022-06-02 02:42:50|43273.9|43253.9|43271.4|43251.4|43273.9|43253.9|43271.4|43251.4|5
1654137800000|2022-06-02 02:43:20|43268.9|43248.9|43266.4|43246.4|43268.9|43248.9|43266.4|43246.4|2
1654137810000|2022-06-02 02:43:30|43263.9|43243.9|43262.5|43242.5|43263.9|43243.9|43262.5|43242.5|0
1654137830000|2022-06-02 02:43:50|||||||||2
1654137840000|2022-06-02 02:44:00|43261.4|43241.4|43258.9|43238.9|43261.4|43241.4|43255|43235|4
1654137850000|2022-06-02 02:44:10|43261.4|43241.4|43261.4|43241.4|43261.4|43241.4|43261.4|43241.4|1
1654137860000|2022-06-02 02:44:20|43262.5|43242.5|43262.5|43242.5|43262.5|43242.5|43262.5|43242.5|0
1654137880000|2022-06-02 02:44:40|43261.5|43241.5|43261.5|43241.5|43261.5|43241.5|43261.5|43241.5|4
1654137890000|2022-06-02 02:44:50|43264|43244|43269|43249|43269|43249|43264|43244|1
1654137900000|2022-06-02 02:45:00|43270|43250|43271.5|43251.5|43272.5|43252.5|43270|43250|2
1654137910000|2022-06-02 02:45:10|43270.4|43250.4|43271.5|43251.5|43271.5|43251.5|43270.4|43250.4|0
1654137920000|2022-06-02 02:45:20|43270.4|43250.4|43271.5|43251.5|43271.5|43251.5|43269|43249|0
1654137930000|2022-06-02 02:45:30|43272.5|43252.5|43271.5|43251.5|43272.5|43252.5|43271.5|43251.5|0
1654137950000|2022-06-02 02:45:50|43267.5|43247.5|43266.5|43246.5|43267.5|43247.5|43266.5|43246.5|0
1654137980000|2022-06-02 02:46:20|43265.4|43245.4|43254|43234|43265.4|43245.4|43254|43234|4
1654137990000|2022-06-02 02:46:30|43252.9|43232.9|43252.9|43232.9|43252.9|43232.9|43252.9|43232.9|0
1654138000000|2022-06-02 02:46:40|43251.5|43231.5|43248|43228|43251.5|43231.5|43248|43228|0
1654138040000|2022-06-02 02:47:20|43249|43229|43246.5|43226.5|43249|43229|43245|43225|3
1654138050000|2022-06-02 02:47:30|43249|43229|43249|43229|43249|43229|43249|43229|1
1654138060000|2022-06-02 02:47:40|43248|43228|43249|43229|43249|43229|43246.5|43226.5|0
1654138070000|2022-06-02 02:47:50|43246.5|43226.5|43244|43224|43246.5|43226.5|43244|43224|2
1654138100000|2022-06-02 02:48:20|43241.5|43221.5|43241.5|43221.5|43241.5|43221.5|43241.5|43221.5|4
1654138110000|2022-06-02 02:48:30|43239|43219|43241.5|43221.5|43241.5|43221.5|43239|43219|0
1654138130000|2022-06-02 02:48:50|43240.5|43220.5|43241.5|43221.5|43241.5|43221.5|43236.5|43216.5|6
1654138150000|2022-06-02 02:49:10|43243|43223|43243|43223|43243|43223|43243|43223|2
1654138160000|2022-06-02 02:49:20|43241.5|43221.5|43241.5|43221.5|43241.5|43221.5|43241.5|43221.5|0
1654138170000|2022-06-02 02:49:30|43240.5|43220.5|43240.5|43220.5|43240.5|43220.5|43240.5|43220.5|1
1654138180000|2022-06-02 02:49:40|43241.5|43221.5|43252.5|43232.5|43252.5|43232.5|43239|43219|2
1654138200000|2022-06-02 02:50:00|43251.5|43231.5|43246.5|43226.5|43251.5|43231.5|43246.5|43226.5|1
1654138210000|2022-06-02 02:50:10|43249|43229|43246.5|43226.5|43249|43229|43246.5|43226.5|0
1654138220000|2022-06-02 02:50:20|43245.5|43225.5|43239|43219|43245.5|43225.5|43239|43219|1
1654138230000|2022-06-02 02:50:30|43237.5|43217.5|43239|43219|43239|43219|43236.5|43216.5|2
1654138250000|2022-06-02 02:50:50|43234|43214|43234|43214|43234|43214|43234|43214|12
1654138260000|2022-06-02 02:51:00|43229|43209|43229|43209|43229|43209|43229|43209|1
1654138270000|2022-06-02 02:51:10|43226.5|43206.5|43226.5|43206.5|43226.5|43206.5|43221.5|43201.5|8
1654138280000|2022-06-02 02:51:20|43224|43204|43216.5|43196.5|43224|43204|43214|43194|5
1654138290000|2022-06-02 02:51:30|43215.5|43195.5|43216.5|43196.5|43216.5|43196.5|43211.5|43191.5|3
1654138300000|2022-06-02 02:51:40|43219|43199|43216.5|43196.5|43219|43199|43216.5|43196.5|1
1654138320000|2022-06-02 02:52:00|43215.5|43195.5|43215.5|43195.5|43215.5|43195.5|43215.5|43195.5|1
1654138330000|2022-06-02 02:52:10|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|1
1654138350000|2022-06-02 02:52:30|||||||||2
1654138370000|2022-06-02 02:52:50|43219|43199|43219|43199|43219|43199|43219|43199|0
1654138380000|2022-06-02 02:53:00|43221.5|43201.5|43224|43204|43224|43204|43221.5|43201.5|2
1654138390000|2022-06-02 02:53:10|43221.5|43201.5|43221.5|43201.5|43221.5|43201.5|43221.5|43201.5|1
1654138410000|2022-06-02 02:53:30|43222.5|43202.5|43226.5|43206.5|43226.5|43206.5|43222.5|43202.5|0
1654138440000|2022-06-02 02:54:00|43224|43204|43226.5|43206.5|43226.5|43206.5|43224|43204|1
1654138450000|2022-06-02 02:54:10|43228|43208|43229|43209|43229|43209|43228|43208|1
1654138460000|2022-06-02 02:54:20|43230|43210|43230|43210|43230|43210|43230|43210|1
1654138470000|2022-06-02 02:54:30|43231.5|43211.5|43231.5|43211.5|43231.5|43211.5|43231.5|43211.5|0
1654138480000|2022-06-02 02:54:40|||||||||5
1654138490000|2022-06-02 02:54:50|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|5
1654138500000|2022-06-02 02:55:00|||||||||3
1654138510000|2022-06-02 02:55:10|43241.5|43221.5|43241.5|43221.5|43241.5|43221.5|43241.5|43221.5|4
1654138530000|2022-06-02 02:55:30|43239|43219|43241.5|43221.5|43241.5|43221.5|43239|43219|2
1654138560000|2022-06-02 02:56:00|43240.5|43220.5|43234|43214|43240.5|43220.5|43234|43214|2
1654138570000|2022-06-02 02:56:10|43233|43213|43223|43203|43233|43213|43223|43203|2
1654138580000|2022-06-02 02:56:20|43220.5|43200.5|43216.5|43196.5|43220.5|43200.5|43216.5|43196.5|3
1654138590000|2022-06-02 02:56:30|43214|43194|43214|43194|43214|43194|43214|43194|0
1654138600000|2022-06-02 02:56:40|43215|43195|43214|43194|43216.5|43196.5|43214|43194|0
1654138620000|2022-06-02 02:57:00|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|2
1654138630000|2022-06-02 02:57:10|43215.5|43195.5|43214|43194|43215.5|43195.5|43214|43194|5
1654138640000|2022-06-02 02:57:20|43213|43193|43209|43189|43213|43193|43206.5|43186.5|7
1654138650000|2022-06-02 02:57:30|43206.5|43186.5|43204|43184|43206.5|43186.5|43204|43184|0
1654138680000|2022-06-02 02:58:00|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|1
1654138690000|2022-06-02 02:58:10|43207.5|43187.5|43204|43184|43207.5|43187.5|43204|43184|3
1654138700000|2022-06-02 02:58:20|43205.5|43185.5|43205.5|43185.5|43205.5|43185.5|43205.5|43185.5|2
1654138710000|2022-06-02 02:58:30|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|0
1654138730000|2022-06-02 02:58:50|43208|43188|43209|43189|43209|43189|43208|43188|0
1654138750000|2022-06-02 02:59:10|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|1
1654138760000|2022-06-02 02:59:20|43207.5|43187.5|43211.5|43191.5|43211.5|43191.5|43207.5|43187.5|0
1654138770000|2022-06-02 02:59:30|43214|43194|43211.5|43191.5|43214|43194|43211.5|43191.5|0
1654138780000|2022-06-02 02:59:40|43214|43194|43214|43194|43214|43194|43214|43194|0
1654138790000|2022-06-02 02:59:50|43215|43195|43218.5|43198.5|43219|43199|43215|43195|1
1654138800000|2022-06-02 03:00:00|43221.5|43201.5|43221.5|43201.5|43221.5|43201.5|43216.5|43196.5|8
1654138830000|2022-06-02 03:00:30|43222.5|43202.5|43221.5|43201.5|43226.5|43206.5|43221.5|43201.5|0
1654138840000|2022-06-02 03:00:40|43222.5|43202.5|43226.5|43206.5|43226.5|43206.5|43222.5|43202.5|0
1654138850000|2022-06-02 03:00:50|43227.5|43207.5|43231.5|43211.5|43231.5|43211.5|43227.5|43207.5|0
1654138860000|2022-06-02 03:01:00|43226.5|43206.5|43226.5|43206.5|43226.5|43206.5|43226.5|43206.5|0
1654138870000|2022-06-02 03:01:10|43224|43204|43216.5|43196.5|43224|43204|43216.5|43196.5|2
1654138880000|2022-06-02 03:01:20|43217.5|43197.5|43216.5|43196.5|43219|43199|43216.5|43196.5|0
1654138900000|2022-06-02 03:01:40|43217.5|43197.5|43221.5|43201.5|43221.5|43201.5|43217.5|43197.5|0
1654138910000|2022-06-02 03:01:50|43225|43205|43225|43205|43225|43205|43225|43205|0
1654138920000|2022-06-02 03:02:00|43226.5|43206.5|43229|43209|43229|43209|43226.5|43206.5|0
1654138930000|2022-06-02 03:02:10|43230|43210|43231.5|43211.5|43231.5|43211.5|43230|43210|1
1654138940000|2022-06-02 03:02:20|||||||||1
1654138950000|2022-06-02 03:02:30|43234|43214|43239|43219|43239|43219|43234|43214|1
1654138960000|2022-06-02 03:02:40|43240|43220|43239|43219|43241.5|43221.5|43239|43219|0
1654138970000|2022-06-02 03:02:50|43241.5|43221.5|43241.5|43221.5|43241.5|43221.5|43241.5|43221.5|0
1654138980000|2022-06-02 03:03:00|43239|43219|43236.5|43216.5|43239|43219|43236.5|43216.5|0
1654138990000|2022-06-02 03:03:10|||||||||1
1654139000000|2022-06-02 03:03:20|43233|43213|43231.5|43211.5|43233|43213|43229|43209|0
1654139010000|2022-06-02 03:03:30|43229|43209|43231.5|43211.5|43231.5|43211.5|43229|43209|0
1654139040000|2022-06-02 03:04:00|||||||||1
1654139060000|2022-06-02 03:04:20|43229|43209|43221.5|43201.5|43229|43209|43221.5|43201.5|4
1654139100000|2022-06-02 03:05:00|||||||||3
1654139110000|2022-06-02 03:05:10|43222.5|43202.5|43224|43204|43224|43204|43222.5|43202.5|1
1654139130000|2022-06-02 03:05:30|43226.5|43206.5|43236.5|43216.5|43236.5|43216.5|43226.5|43206.5|0
1654139140000|2022-06-02 03:05:40|43239|43219|43241.5|43221.5|43241.5|43221.5|43239|43219|2
1654139150000|2022-06-02 03:05:50|43242.5|43222.5|43244|43224|43244|43224|43241.5|43221.5|0
1654139160000|2022-06-02 03:06:00|43243|43223|43243|43223|43243|43223|43243|43223|0
1654139170000|2022-06-02 03:06:10|43241.5|43221.5|43246.5|43226.5|43246.5|43226.5|43241.5|43221.5|3
1654139180000|2022-06-02 03:06:20|43245.5|43225.5|43239|43219|43245.5|43225.5|43239|43219|2
1654139190000|2022-06-02 03:06:30|43238|43218|43234|43214|43238|43218|43234|43214|1
1654139200000|2022-06-02 03:06:40|43232.5|43212.5|43232.5|43212.5|43232.5|43212.5|43232.5|43212.5|0
1654139210000|2022-06-02 03:06:50|43231.5|43211.5|43231.5|43211.5|43231.5|43211.5|43231.5|43211.5|1
1654139220000|2022-06-02 03:07:00|||||||||4
1654139240000|2022-06-02 03:07:20|43234|43214|43234|43214|43234|43214|43234|43214|0
1654139250000|2022-06-02 03:07:30|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|0
1654139280000|2022-06-02 03:08:00|43239|43219|43239|43219|43239|43219|43239|43219|1
1654139300000|2022-06-02 03:08:20|43242.5|43222.5|43242.5|43222.5|43242.5|43222.5|43242.5|43222.5|0
1654139320000|2022-06-02 03:08:40|43244|43224|43244|43224|43244|43224|43244|43224|1
1654139330000|2022-06-02 03:08:50|43243|43223|43245.5|43225.5|43245.5|43225.5|43243|43223|0
1654139350000|2022-06-02 03:09:10|43244|43224|43244|43224|43244|43224|43244|43224|0
1654139360000|2022-06-02 03:09:20|43246.5|43226.5|43246.5|43226.5|43246.5|43226.5|43241.5|43221.5|1
1654139390000|2022-06-02 03:09:50|||||||||1
1654139400000|2022-06-02 03:10:00|43245.5|43225.5|43241.5|43221.5|43246.5|43226.5|43241.5|43221.5|1
1654139460000|2022-06-02 03:11:00|43240.5|43220.5|43239|43219|43240.5|43220.5|43239|43219|0
1654139480000|2022-06-02 03:11:20|43241.5|43221.5|43241.5|43221.5|43241.5|43221.5|43241.5|43221.5|1
1654139490000|2022-06-02 03:11:30|43239|43219|43241.5|43221.5|43241.5|43221.5|43239|43219|1
1654139500000|2022-06-02 03:11:40|43239|43219|43240.5|43220.5|43241.5|43221.5|43239|43219|0
1654139510000|2022-06-02 03:11:50|43239|43219|43241.5|43221.5|43244|43224|43239|43219|2
1654139520000|2022-06-02 03:12:00|43240|43220|43234|43214|43240|43220|43234|43214|1
1654139530000|2022-06-02 03:12:10|43231.5|43211.5|43231.5|43211.5|43231.5|43211.5|43231.5|43211.5|1
1654139540000|2022-06-02 03:12:20|43230.5|43210.5|43226.5|43206.5|43230.5|43210.5|43226.5|43206.5|0
1654139550000|2022-06-02 03:12:30|43225.5|43205.5|43221.5|43201.5|43225.5|43205.5|43221.5|43201.5|1
1654139560000|2022-06-02 03:12:40|43216.5|43196.5|43221.5|43201.5|43221.5|43201.5|43216.5|43196.5|2
1654139570000|2022-06-02 03:12:50|43222.5|43202.5|43226.5|43206.5|43226.5|43206.5|43222.5|43202.5|0
1654139610000|2022-06-02 03:13:30|43224|43204|43224|43204|43224|43204|43224|43204|1
1654139640000|2022-06-02 03:14:00|43226.5|43206.5|43226.5|43206.5|43226.5|43206.5|43226.5|43206.5|3
1654139650000|2022-06-02 03:14:10|43224|43204|43231.5|43211.5|43231.5|43211.5|43224|43204|0
1654139660000|2022-06-02 03:14:20|43232.5|43212.5|43234|43214|43234|43214|43232.5|43212.5|1
1654139670000|2022-06-02 03:14:30|43235|43215|43235|43215|43235|43215|43235|43215|0
1654139680000|2022-06-02 03:14:40|43234|43214|43236.5|43216.5|43236.5|43216.5|43234|43214|1
1654139690000|2022-06-02 03:14:50|43239|43219|43239|43219|43239|43219|43238|43218|0
1654139700000|2022-06-02 03:15:00|43240|43220|43241.5|43221.5|43241.5|43221.5|43239|43219|1
1654139720000|2022-06-02 03:15:20|43244|43224|43244|43224|43244|43224|43242.5|43222.5|0
1654139730000|2022-06-02 03:15:30|43246.5|43226.5|43246.5|43226.5|43246.5|43226.5|43246.5|43226.5|0
1654139740000|2022-06-02 03:15:40|43244|43224|43246.5|43226.5|43246.5|43226.5|43244|43224|0
1654139790000|2022-06-02 03:16:30|43247.5|43227.5|43251.5|43231.5|43251.5|43231.5|43247.5|43227.5|2
1654139800000|2022-06-02 03:16:40|43253|43233|43253|43233|43253|43233|43253|43233|0
1654139810000|2022-06-02 03:16:50|43255|43235|43256.5|43236.5|43258|43238|43255|43235|1
1654139820000|2022-06-02 03:17:00|43257.5|43237.5|43254|43234|43259|43239|43254|43234|5
1654139830000|2022-06-02 03:17:10|43252.5|43232.5|43251.5|43231.5|43252.5|43232.5|43251.5|43231.5|0
1654139840000|2022-06-02 03:17:20|43249|43229|43246.5|43226.5|43249|43229|43246.5|43226.5|0
1654139850000|2022-06-02 03:17:30|43251.5|43231.5|43251.5|43231.5|43251.5|43231.5|43251.5|43231.5|2
1654139870000|2022-06-02 03:17:50|43249|43229|43251.5|43231.5|43251.5|43231.5|43249|43229|1
1654139880000|2022-06-02 03:18:00|43250.5|43230.5|43246.5|43226.5|43250.5|43230.5|43246.5|43226.5|0
1654139890000|2022-06-02 03:18:10|43245.5|43225.5|43246.5|43226.5|43248|43228|43245.5|43225.5|1
1654139910000|2022-06-02 03:18:30|43249|43229|43249|43229|43249|43229|43249|43229|3
1654139920000|2022-06-02 03:18:40|43250|43230|43251.5|43231.5|43251.5|43231.5|43250|43230|2
1654139940000|2022-06-02 03:19:00|43250.5|43230.5|43249|43229|43250.5|43230.5|43249|43229|0
1654139950000|2022-06-02 03:19:10|43246.5|43226.5|43246.5|43226.5|43246.5|43226.5|43245|43225|27
1654139990000|2022-06-02 03:19:50|43251.5|43231.5|43251.5|43231.5|43251.5|43231.5|43251.5|43231.5|1
1654140000000|2022-06-02 03:20:00|43246.5|43226.5|43246.5|43226.5|43250|43230|43246.5|43226.5|11
1654140020000|2022-06-02 03:20:20|43247.5|43227.5|43251.5|43231.5|43251.5|43231.5|43247.5|43227.5|0
1654140050000|2022-06-02 03:20:50|43254|43234|43256.5|43236.5|43264|43244|43254|43234|20
1654140060000|2022-06-02 03:21:00|43251.5|43231.5|43256.5|43236.5|43256.5|43236.5|43251.5|43231.5|0
1654140070000|2022-06-02 03:21:10|43255|43235|43251.5|43231.5|43256.5|43236.5|43251.5|43231.5|0
1654140080000|2022-06-02 03:21:20|43254|43234|43251.5|43231.5|43254|43234|43251.5|43231.5|0
1654140100000|2022-06-02 03:21:40|43250.5|43230.5|43251.5|43231.5|43251.5|43231.5|43246.5|43226.5|1
1654140110000|2022-06-02 03:21:50|43252.5|43232.5|43252.5|43232.5|43252.5|43232.5|43252.5|43232.5|4
1654140120000|2022-06-02 03:22:00|43254|43234|43256.5|43236.5|43256.5|43236.5|43254|43234|0
1654140130000|2022-06-02 03:22:10|43254|43234|43251.5|43231.5|43254|43234|43251.5|43231.5|1
1654140140000|2022-06-02 03:22:20|43254|43234|43251.5|43231.5|43254|43234|43251.5|43231.5|0
1654140150000|2022-06-02 03:22:30|43252.5|43232.5|43252.5|43232.5|43252.5|43232.5|43252.5|43232.5|2
1654140160000|2022-06-02 03:22:40|43251.5|43231.5|43251.5|43231.5|43251.5|43231.5|43251.5|43231.5|0
1654140170000|2022-06-02 03:22:50|43250.5|43230.5|43249|43229|43250.5|43230.5|43249|43229|0
1654140180000|2022-06-02 03:23:00|43251.5|43231.5|43251.5|43231.5|43251.5|43231.5|43246.5|43226.5|0
1654140210000|2022-06-02 03:23:30|43249|43229|43246.5|43226.5|43249|43229|43246.5|43226.5|2
1654140230000|2022-06-02 03:23:50|43244|43224|43244|43224|43244|43224|43244|43224|2
1654140240000|2022-06-02 03:24:00|43241.5|43221.5|43241.5|43221.5|43241.5|43221.5|43241.5|43221.5|2
1654140270000|2022-06-02 03:24:30|43240.5|43220.5|43240.5|43220.5|43240.5|43220.5|43240.5|43220.5|1
1654140280000|2022-06-02 03:24:40|43239.5|43219.5|43239.5|43219.5|43239.5|43219.5|43239.5|43219.5|0
1654140290000|2022-06-02 03:24:50|43237|43217|43234|43214|43237|43217|43231.5|43211.5|2
1654140300000|2022-06-02 03:25:00|||||||||2
1654140320000|2022-06-02 03:25:20|43237.5|43217.5|43237.5|43217.5|43237.5|43217.5|43237.5|43217.5|1
1654140340000|2022-06-02 03:25:40|43235|43215|43235|43215|43235|43215|43234|43214|0
1654140360000|2022-06-02 03:26:00|43236|43216|43244|43224|43244|43224|43236|43216|3
1654140370000|2022-06-02 03:26:10|43249|43229|43256.5|43236.5|43258|43238|43249|43229|1
1654140380000|2022-06-02 03:26:20|43255|43235|43256.5|43236.5|43256.5|43236.5|43254|43234|1
1654140390000|2022-06-02 03:26:30|43257.5|43237.5|43257.5|43237.5|43257.5|43237.5|43257.5|43237.5|0
1654140400000|2022-06-02 03:26:40|43259|43239|43262.5|43242.5|43262.5|43242.5|43259|43239|0
1654140410000|2022-06-02 03:26:50|43264|43244|43261.5|43241.5|43264|43244|43261.5|43241.5|0
1654140420000|2022-06-02 03:27:00|||||||||1
1654140440000|2022-06-02 03:27:20|43260|43240|43256|43236|43260|43240|43256|43236|0
1654140460000|2022-06-02 03:27:40|43255|43235|43255|43235|43255|43235|43255|43235|5
1654140470000|2022-06-02 03:27:50|43256.5|43236.5|43256.5|43236.5|43256.5|43236.5|43256.5|43236.5|2
1654140480000|2022-06-02 03:28:00|43259|43239|43261.5|43241.5|43261.5|43241.5|43259|43239|2
1654140490000|2022-06-02 03:28:10|43260.5|43240.5|43259|43239|43260.5|43240.5|43259|43239|0
1654140500000|2022-06-02 03:28:20|43260|43240|43260|43240|43260|43240|43260|43240|0
1654140520000|2022-06-02 03:28:40|43259|43239|43259|43239|43259|43239|43259|43239|6
1654140540000|2022-06-02 03:29:00|||||||||2
1654140560000|2022-06-02 03:29:20|43260|43240|43264|43244|43264|43244|43260|43240|2
1654140570000|2022-06-02 03:29:30|43266.5|43246.5|43266.5|43246.5|43266.5|43246.5|43264|43244|0
1654140580000|2022-06-02 03:29:40|43267.5|43247.5|43266.5|43246.5|43267.5|43247.5|43266.5|43246.5|0
1654140590000|2022-06-02 03:29:50|43265.5|43245.5|43261.5|43241.5|43266.5|43246.5|43261.5|43241.5|0
1654140600000|2022-06-02 03:30:00|43262.5|43242.5|43262.5|43242.5|43262.5|43242.5|43262.5|43242.5|1
1654140650000|2022-06-02 03:30:50|43261|43241|43261|43241|43261|43241|43261|43241|0
1654140660000|2022-06-02 03:31:00|43258.5|43238.5|43255|43235|43258.5|43238.5|43254|43234|0
1654140670000|2022-06-02 03:31:10|43254|43234|43254|43234|43254|43234|43254|43234|0
1654140700000|2022-06-02 03:31:40|43253|43233|43253|43233|43253|43233|43253|43233|1
1654140710000|2022-06-02 03:31:50|43251.5|43231.5|43251.5|43231.5|43251.5|43231.5|43251.5|43231.5|2
1654140720000|2022-06-02 03:32:00|43249|43229|43244|43224|43249|43229|43244|43224|0
1654140750000|2022-06-02 03:32:30|43242.5|43222.5|43239|43219|43242.5|43222.5|43239|43219|1
1654140760000|2022-06-02 03:32:40|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|0
1654140790000|2022-06-02 03:33:10|43238.5|43218.5|43238.5|43218.5|43238.5|43218.5|43238.5|43218.5|1
1654140800000|2022-06-02 03:33:20|43241.5|43221.5|43241.5|43221.5|43241.5|43221.5|43241.5|43221.5|0
1654140820000|2022-06-02 03:33:40|43244|43224|43244|43224|43244|43224|43244|43224|0
1654140830000|2022-06-02 03:33:50|43241.5|43221.5|43241.5|43221.5|43241.5|43221.5|43241.5|43221.5|0
1654140840000|2022-06-02 03:34:00|43239|43219|43241.5|43221.5|43241.5|43221.5|43236.5|43216.5|0
1654140850000|2022-06-02 03:34:10|43240.5|43220.5|43239|43219|43240.5|43220.5|43239|43219|0
1654140860000|2022-06-02 03:34:20|43241.5|43221.5|43241.5|43221.5|43241.5|43221.5|43241.5|43221.5|1
1654140930000|2022-06-02 03:35:30|43244|43224|43244|43224|43244|43224|43244|43224|1
1654140950000|2022-06-02 03:35:50|43243|43223|43239|43219|43243|43223|43239|43219|5
1654140970000|2022-06-02 03:36:10|43237.5|43217.5|43233.5|43213.5|43237.5|43217.5|43233.5|43213.5|1
1654140980000|2022-06-02 03:36:20|43231.5|43211.5|43230|43210|43231.5|43211.5|43230|43210|0
1654140990000|2022-06-02 03:36:30|43227.5|43207.5|43222.5|43202.5|43227.5|43207.5|43222.5|43202.5|0
1654141000000|2022-06-02 03:36:40|43224|43204|43219|43199|43224|43204|43219|43199|16
1654141010000|2022-06-02 03:36:50|||||||||4
1654141020000|2022-06-02 03:37:00|43218|43198|43218|43198|43218|43198|43218|43198|1
1654141030000|2022-06-02 03:37:10|43217.5|43197.5|43216.5|43196.5|43219|43199|43216.5|43196.5|0
1654141050000|2022-06-02 03:37:30|43215.5|43195.5|43215|43195|43215.5|43195.5|43214|43194|0
1654141060000|2022-06-02 03:37:40|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|43214|43194|0
1654141090000|2022-06-02 03:38:10|43215.5|43195.5|43211.5|43191.5|43215.5|43195.5|43211.5|43191.5|0
1654141140000|2022-06-02 03:39:00|43212.5|43192.5|43214|43194|43214|43194|43211.5|43191.5|6
1654141150000|2022-06-02 03:39:10|43215|43195|43216.5|43196.5|43216.5|43196.5|43215|43195|0
1654141180000|2022-06-02 03:39:40|||||||||3
1654141190000|2022-06-02 03:39:50|43222.5|43202.5|43226.5|43206.5|43226.5|43206.5|43222.5|43202.5|3
1654141200000|2022-06-02 03:40:00|43229|43209|43235.5|43215.5|43235.5|43215.5|43229|43209|2
1654141210000|2022-06-02 03:40:10|43240.5|43220.5|43241.5|43221.5|43241.5|43221.5|43239|43219|15
1654141220000|2022-06-02 03:40:20|43240.5|43220.5|43239|43219|43240.5|43220.5|43239|43219|0
1654141230000|2022-06-02 03:40:30|43240|43220|43241.5|43221.5|43241.5|43221.5|43240|43220|0
1654141240000|2022-06-02 03:40:40|43240.5|43220.5|43239|43219|43240.5|43220.5|43239|43219|0
1654141250000|2022-06-02 03:40:50|43241.5|43221.5|43241.5|43221.5|43242.5|43222.5|43241.5|43221.5|2
1654141280000|2022-06-02 03:41:20|43245|43225|43245|43225|43245|43225|43245|43225|1
1654141310000|2022-06-02 03:41:50|43247.5|43227.5|43246.5|43226.5|43250|43230|43246.5|43226.5|1
1654141330000|2022-06-02 03:42:10|43249|43229|43246.5|43226.5|43249|43229|43246.5|43226.5|1
1654141350000|2022-06-02 03:42:30|43245.5|43225.5|43241.5|43221.5|43245.5|43225.5|43241.5|43221.5|0
1654141360000|2022-06-02 03:42:40|43240.5|43220.5|43240.5|43220.5|43240.5|43220.5|43240.5|43220.5|0
1654141370000|2022-06-02 03:42:50|43238|43218|43236.5|43216.5|43238|43218|43236.5|43216.5|0
1654141380000|2022-06-02 03:43:00|43235.5|43215.5|43234|43214|43235.5|43215.5|43234|43214|0
1654141410000|2022-06-02 03:43:30|43233|43213|43234|43214|43234|43214|43231.5|43211.5|0
1654141430000|2022-06-02 03:43:50|43235|43215|43235|43215|43235|43215|43235|43215|3
1654141450000|2022-06-02 03:44:10|43231.5|43211.5|43227|43207|43231.5|43211.5|43227|43207|0
1654141470000|2022-06-02 03:44:30|43225.5|43205.5|43226.5|43206.5|43226.5|43206.5|43225.5|43205.5|0
1654141480000|2022-06-02 03:44:40|43225.5|43205.5|43224|43204|43225.5|43205.5|43224|43204|0
1654141490000|2022-06-02 03:44:50|43226.5|43206.5|43224|43204|43226.5|43206.5|43224|43204|0
1654141520000|2022-06-02 03:45:20|43225|43205|43226.5|43206.5|43226.5|43206.5|43225|43205|1
1654141530000|2022-06-02 03:45:30|43225.5|43205.5|43224|43204|43225.5|43205.5|43224|43204|0
1654141540000|2022-06-02 03:45:40|43222.5|43202.5|43221.5|43201.5|43222.5|43202.5|43221.5|43201.5|1
1654141590000|2022-06-02 03:46:30|43224|43204|43224|43204|43224|43204|43224|43204|0
1654141600000|2022-06-02 03:46:40|43221.5|43201.5|43224|43204|43224|43204|43221.5|43201.5|0
1654141610000|2022-06-02 03:46:50|43226.5|43206.5|43226.5|43206.5|43226.5|43206.5|43226.5|43206.5|2
1654141630000|2022-06-02 03:47:10|43224|43204|43221.5|43201.5|43224|43204|43221.5|43201.5|0
1654141640000|2022-06-02 03:47:20|43225|43205|43225|43205|43225|43205|43225|43205|1
1654141650000|2022-06-02 03:47:30|43226.5|43206.5|43219|43199|43226.5|43206.5|43219|43199|4
1654141660000|2022-06-02 03:47:40|43220|43200|43221.5|43201.5|43221.5|43201.5|43219|43199|0
1654141670000|2022-06-02 03:47:50|43220.5|43200.5|43219|43199|43220.5|43200.5|43219|43199|0
1654141680000|2022-06-02 03:48:00|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|6
1654141700000|2022-06-02 03:48:20|||||||||1
1654141730000|2022-06-02 03:48:50|43215.5|43195.5|43216.5|43196.5|43216.5|43196.5|43214|43194|3
1654141740000|2022-06-02 03:49:00|||||||||1
1654141750000|2022-06-02 03:49:10|43217.5|43197.5|43219|43199|43219|43199|43217.5|43197.5|0
1654141760000|2022-06-02 03:49:20|43218|43198|43216.5|43196.5|43218|43198|43216.5|43196.5|0
1654141770000|2022-06-02 03:49:30|43215|43195|43214|43194|43215.5|43195.5|43214|43194|1
1654141780000|2022-06-02 03:49:40|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|0
1654141800000|2022-06-02 03:50:00|43219|43199|43219|43199|43219|43199|43219|43199|1
1654141840000|2022-06-02 03:50:40|43218|43198|43215|43195|43218|43198|43215|43195|0
1654141860000|2022-06-02 03:51:00|||||||||1
1654141870000|2022-06-02 03:51:10|||||||||1
1654141880000|2022-06-02 03:51:20|43219|43199|43217.5|43197.5|43219|43199|43217.5|43197.5|3
1654141890000|2022-06-02 03:51:30|43219|43199|43216.5|43196.5|43219|43199|43216.5|43196.5|0
1654141910000|2022-06-02 03:51:50|43215.5|43195.5|43215.5|43195.5|43215.5|43195.5|43215.5|43195.5|0
1654141920000|2022-06-02 03:52:00|43214|43194|43217.5|43197.5|43217.5|43197.5|43214|43194|0
1654141930000|2022-06-02 03:52:10|43219|43199|43216.5|43196.5|43219|43199|43216.5|43196.5|1
1654141940000|2022-06-02 03:52:20|43214|43194|43214|43194|43214|43194|43214|43194|0
1654141950000|2022-06-02 03:52:30|43215|43195|43214|43194|43216.5|43196.5|43214|43194|0
1654141970000|2022-06-02 03:52:50|43215|43195|43216.5|43196.5|43216.5|43196.5|43215|43195|0
1654142010000|2022-06-02 03:53:30|43215.5|43195.5|43214|43194|43215.5|43195.5|43214|43194|0
1654142030000|2022-06-02 03:53:50|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|1
1654142040000|2022-06-02 03:54:00|43215.5|43195.5|43215.5|43195.5|43216.5|43196.5|43214|43194|2
1654142050000|2022-06-02 03:54:10|43214|43194|43216.5|43196.5|43216.5|43196.5|43214|43194|2
1654142060000|2022-06-02 03:54:20|43218|43198|43216.5|43196.5|43218|43198|43216.5|43196.5|9
1654142070000|2022-06-02 03:54:30|43215.5|43195.5|43215.5|43195.5|43215.5|43195.5|43215.5|43195.5|0
1654142080000|2022-06-02 03:54:40|43214|43194|43214|43194|43214|43194|43214|43194|0
1654142120000|2022-06-02 03:55:20|43213|43193|43213|43193|43213|43193|43213|43193|0
1654142130000|2022-06-02 03:55:30|43214|43194|43214|43194|43214|43194|43214|43194|0
1654142140000|2022-06-02 03:55:40|43213|43193|43213|43193|43213|43193|43213|43193|0
1654142160000|2022-06-02 03:56:00|43210|43190|43210|43190|43210|43190|43210|43190|0
1654142180000|2022-06-02 03:56:20|43211.5|43191.5|43210|43190|43211.5|43191.5|43210|43190|2
1654142190000|2022-06-02 03:56:30|43209|43189|43209|43189|43209|43189|43209|43189|0
1654142220000|2022-06-02 03:57:00|43210|43190|43209|43189|43210|43190|43209|43189|1
1654142240000|2022-06-02 03:57:20|43210|43190|43209|43189|43210|43190|43209|43189|0
1654142250000|2022-06-02 03:57:30|43210|43190|43212.5|43192.5|43212.5|43192.5|43210|43190|1
1654142260000|2022-06-02 03:57:40|43210|43190|43212.5|43192.5|43212.5|43192.5|43210|43190|0
1654142280000|2022-06-02 03:58:00|43211.5|43191.5|43210|43190|43212.5|43192.5|43210|43190|1
1654142290000|2022-06-02 03:58:10|43212.5|43192.5|43210|43190|43212.5|43192.5|43210|43190|0
1654142300000|2022-06-02 03:58:20|43211|43191|43216.5|43196.5|43216.5|43196.5|43210|43190|8
1654142310000|2022-06-02 03:58:30|43219|43199|43218|43198|43219|43199|43218|43198|1
1654142320000|2022-06-02 03:58:40|43218.5|43198.5|43216.5|43196.5|43220.5|43200.5|43216.5|43196.5|0
1654142350000|2022-06-02 03:59:10|43217.5|43197.5|43217.5|43197.5|43217.5|43197.5|43217.5|43197.5|0
1654142360000|2022-06-02 03:59:20|43218|43198|43216.5|43196.5|43218|43198|43216.5|43196.5|0
1654142390000|2022-06-02 03:59:50|||||||||2
1654142400000|2022-06-02 04:00:00|43217.5|43197.5|43219|43199|43219|43199|43216.5|43196.5|0
1654142410000|2022-06-02 04:00:10|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|0
1654142420000|2022-06-02 04:00:20|43219|43199|43219|43199|43219|43199|43219|43199|0
1654142430000|2022-06-02 04:00:30|43220|43200|43220|43200|43220|43200|43220|43200|0
1654142440000|2022-06-02 04:00:40|43220.5|43200.5|43216.5|43196.5|43220.5|43200.5|43216.5|43196.5|0
1654142460000|2022-06-02 04:01:00|43215.5|43195.5|43214|43194|43216.5|43196.5|43214|43194|0
1654142470000|2022-06-02 04:01:10|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|0
1654142480000|2022-06-02 04:01:20|43219|43199|43218|43198|43219|43199|43218|43198|5
1654142490000|2022-06-02 04:01:30|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|4
1654142500000|2022-06-02 04:01:40|43214|43194|43214|43194|43214|43194|43214|43194|0
1654142510000|2022-06-02 04:01:50|43211.5|43191.5|43209|43189|43211.5|43191.5|43209|43189|7
1654142520000|2022-06-02 04:02:00|43208|43188|43201.5|43181.5|43208|43188|43201.5|43181.5|7
1654142530000|2022-06-02 04:02:10|43200.5|43180.5|43199|43179|43200.5|43180.5|43199|43179|0
1654142540000|2022-06-02 04:02:20|43201.5|43181.5|43203|43183|43204|43184|43201.5|43181.5|4
1654142550000|2022-06-02 04:02:30|43201.5|43181.5|43204|43184|43204|43184|43201.5|43181.5|0
1654142560000|2022-06-02 04:02:40|43205|43185|43205|43185|43205|43185|43205|43185|2
1654142580000|2022-06-02 04:03:00|43206|43186|43208.5|43188.5|43208.5|43188.5|43206|43186|0
1654142600000|2022-06-02 04:03:20|43207.5|43187.5|43211.5|43191.5|43211.5|43191.5|43206.5|43186.5|0
1654142640000|2022-06-02 04:04:00|43215|43195|43216.5|43196.5|43216.5|43196.5|43215|43195|3
1654142650000|2022-06-02 04:04:10|43217.5|43197.5|43219|43199|43219|43199|43217.5|43197.5|0
1654142680000|2022-06-02 04:04:40|43221.5|43201.5|43221.5|43201.5|43221.5|43201.5|43221.5|43201.5|0
1654142690000|2022-06-02 04:04:50|43219|43199|43221.5|43201.5|43221.5|43201.5|43219|43199|0
1654142700000|2022-06-02 04:05:00|43219|43199|43219|43199|43219|43199|43216.5|43196.5|0
1654142710000|2022-06-02 04:05:10|43218|43198|43219|43199|43219|43199|43216.5|43196.5|0
1654142720000|2022-06-02 04:05:20|43217.5|43197.5|43219|43199|43219|43199|43216.5|43196.5|1
1654142780000|2022-06-02 04:06:20|43216.5|43196.5|43221.5|43201.5|43221.5|43201.5|43216.5|43196.5|1
1654142840000|2022-06-02 04:07:20|43222.5|43202.5|43224|43204|43224|43204|43222.5|43202.5|1
1654142910000|2022-06-02 04:08:30|43219|43199|43219|43199|43219|43199|43219|43199|2
1654142990000|2022-06-02 04:09:50|43215|43195|43215|43195|43215|43195|43215|43195|3
1654143000000|2022-06-02 04:10:00|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|0
1654143010000|2022-06-02 04:10:10|43217.5|43197.5|43221.5|43201.5|43221.5|43201.5|43217.5|43197.5|0
1654143020000|2022-06-02 04:10:20|43220.5|43200.5|43220.5|43200.5|43220.5|43200.5|43220|43200|0
1654143030000|2022-06-02 04:10:30|43219|43199|43221.5|43201.5|43221.5|43201.5|43219|43199|0
1654143060000|2022-06-02 04:11:00|43220|43200|43216.5|43196.5|43220|43200|43216.5|43196.5|2
1654143070000|2022-06-02 04:11:10|43217.5|43197.5|43219|43199|43219|43199|43217.5|43197.5|0
1654143080000|2022-06-02 04:11:20|43224|43204|43224|43204|43224|43204|43224|43204|1
1654143120000|2022-06-02 04:12:00|43226.5|43206.5|43229|43209|43229|43209|43226.5|43206.5|0
1654143140000|2022-06-02 04:12:20|43232.5|43212.5|43232.5|43212.5|43232.5|43212.5|43232.5|43212.5|3
1654143150000|2022-06-02 04:12:30|43234|43214|43234|43214|43234|43214|43234|43214|0
1654143160000|2022-06-02 04:12:40|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|0
1654143170000|2022-06-02 04:12:50|43238.5|43218.5|43241.5|43221.5|43241.5|43221.5|43238.5|43218.5|0
1654143200000|2022-06-02 04:13:20|43240.5|43220.5|43236.5|43216.5|43240.5|43220.5|43236.5|43216.5|1
1654143250000|2022-06-02 04:14:10|43237.5|43217.5|43239|43219|43239|43219|43237.5|43217.5|0
1654143260000|2022-06-02 04:14:20|43237.5|43217.5|43236.5|43216.5|43237.5|43217.5|43236.5|43216.5|1
1654143340000|2022-06-02 04:15:40|43239|43219|43234|43214|43239|43219|43234|43214|5
1654143390000|2022-06-02 04:16:30|43233|43213|43231.5|43211.5|43233|43213|43231.5|43211.5|3
1654143420000|2022-06-02 04:17:00|43232.5|43212.5|43232.5|43212.5|43234|43214|43231.5|43211.5|0
1654143430000|2022-06-02 04:17:10|43233|43213|43231.5|43211.5|43233|43213|43231.5|43211.5|0
1654143440000|2022-06-02 04:17:20|43232.5|43212.5|43234|43214|43234|43214|43231.5|43211.5|0
1654143450000|2022-06-02 04:17:30|43235.5|43215.5|43236.5|43216.5|43236.5|43216.5|43235|43215|2
1654143460000|2022-06-02 04:17:40|43235|43215|43240|43220|43240|43220|43235|43215|0
1654143490000|2022-06-02 04:18:10|43241.5|43221.5|43236.5|43216.5|43241.5|43221.5|43236.5|43216.5|1
1654143520000|2022-06-02 04:18:40|43237.5|43217.5|43236.5|43216.5|43237.5|43217.5|43236.5|43216.5|0
1654143530000|2022-06-02 04:18:50|43235|43215|43239|43219|43239|43219|43235|43215|2
1654143540000|2022-06-02 04:19:00|43236.5|43216.5|43239|43219|43239|43219|43236.5|43216.5|0
1654143550000|2022-06-02 04:19:10|43238|43218|43236.5|43216.5|43239|43219|43236.5|43216.5|0
1654143570000|2022-06-02 04:19:30|43237.5|43217.5|43238|43218|43239|43219|43236.5|43216.5|0
1654143580000|2022-06-02 04:19:40|43236.5|43216.5|43239|43219|43239|43219|43236.5|43216.5|0
1654143590000|2022-06-02 04:19:50|43240|43220|43246.5|43226.5|43246.5|43226.5|43240|43220|2
1654143600000|2022-06-02 04:20:00|43247.5|43227.5|43251.5|43231.5|43251.5|43231.5|43247.5|43227.5|0
1654143610000|2022-06-02 04:20:10|43250.5|43230.5|43249|43229|43250.5|43230.5|43249|43229|0
1654143620000|2022-06-02 04:20:20|43248|43228|43246.5|43226.5|43248|43228|43246.5|43226.5|1
1654143660000|2022-06-02 04:21:00|43245.5|43225.5|43244|43224|43245.5|43225.5|43244|43224|1
1654143680000|2022-06-02 04:21:20|43246.5|43226.5|43246.5|43226.5|43246.5|43226.5|43246.5|43226.5|2
1654143710000|2022-06-02 04:21:50|43251.5|43231.5|43251.5|43231.5|43251.5|43231.5|43251.5|43231.5|4
1654143740000|2022-06-02 04:22:20|43247.5|43227.5|43247.5|43227.5|43247.5|43227.5|43247.5|43227.5|0
1654143750000|2022-06-02 04:22:30|43251.5|43231.5|43246.5|43226.5|43251.5|43231.5|43246.5|43226.5|0
1654143780000|2022-06-02 04:23:00|43245.5|43225.5|43245.5|43225.5|43245.5|43225.5|43245.5|43225.5|1
1654143790000|2022-06-02 04:23:10|43244|43224|43244|43224|43244|43224|43244|43224|0
1654143800000|2022-06-02 04:23:20|43245|43225|43246.5|43226.5|43246.5|43226.5|43245|43225|0
1654143820000|2022-06-02 04:23:40|43244|43224|43244|43224|43244|43224|43244|43224|0
1654143830000|2022-06-02 04:23:50|43242.5|43222.5|43244|43224|43244|43224|43241.5|43221.5|0
1654143850000|2022-06-02 04:24:10|43245|43225|43246.5|43226.5|43246.5|43226.5|43245|43225|0
1654143860000|2022-06-02 04:24:20|43245.5|43225.5|43244|43224|43245.5|43225.5|43244|43224|0
1654143870000|2022-06-02 04:24:30|43245|43225|43246.5|43226.5|43246.5|43226.5|43245|43225|0
1654143880000|2022-06-02 04:24:40|43244|43224|43244|43224|43244|43224|43244|43224|0
1654143890000|2022-06-02 04:24:50|43243|43223|43244|43224|43244|43224|43241.5|43221.5|0
1654143920000|2022-06-02 04:25:20|43245|43225|43245|43225|43245|43225|43245|43225|0
1654143930000|2022-06-02 04:25:30|43246.5|43226.5|43246.5|43226.5|43246.5|43226.5|43246.5|43226.5|0
1654143980000|2022-06-02 04:26:20|||||||||2
1654144010000|2022-06-02 04:26:50|43245.5|43225.5|43245.5|43225.5|43245.5|43225.5|43245.5|43225.5|3
1654144020000|2022-06-02 04:27:00|43244|43224|43244|43224|43244|43224|43244|43224|0
1654144080000|2022-06-02 04:28:00|43243|43223|43236.5|43216.5|43243|43223|43236.5|43216.5|4
1654144100000|2022-06-02 04:28:20|43237.5|43217.5|43237.5|43217.5|43237.5|43217.5|43237.5|43217.5|0
1654144130000|2022-06-02 04:28:50|43240|43220|43240|43220|43240|43220|43240|43220|1
1654144140000|2022-06-02 04:29:00|||||||||2
1654144210000|2022-06-02 04:30:10|43241.5|43221.5|43241.5|43221.5|43241.5|43221.5|43241.5|43221.5|2
1654144260000|2022-06-02 04:31:00|43242.5|43222.5|43246.5|43226.5|43246.5|43226.5|43242.5|43222.5|0
1654144280000|2022-06-02 04:31:20|43249|43229|43251.5|43231.5|43251.5|43231.5|43249|43229|0
1654144300000|2022-06-02 04:31:40|43249|43229|43249|43229|43249|43229|43249|43229|0
1654144320000|2022-06-02 04:32:00|43246.5|43226.5|43246.5|43226.5|43246.5|43226.5|43246.5|43226.5|1
1654144330000|2022-06-02 04:32:10|43251.5|43231.5|43251.5|43231.5|43251.5|43231.5|43251.5|43231.5|2
1654144380000|2022-06-02 04:33:00|43249|43229|43247.5|43227.5|43249|43229|43247.5|43227.5|1
1654144390000|2022-06-02 04:33:10|43246.5|43226.5|43246.5|43226.5|43246.5|43226.5|43246.5|43226.5|0
1654144440000|2022-06-02 04:34:00|43245.5|43225.5|43241.5|43221.5|43245.5|43225.5|43241.5|43221.5|0
1654144450000|2022-06-02 04:34:10|43240.5|43220.5|43239|43219|43240.5|43220.5|43239|43219|0
1654144460000|2022-06-02 04:34:20|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|2
1654144490000|2022-06-02 04:34:50|43234|43214|43234|43214|43234|43214|43234|43214|0
1654144580000|2022-06-02 04:36:20|43235|43215|43236.5|43216.5|43236.5|43216.5|43235|43215|3
1654144590000|2022-06-02 04:36:30|43234|43214|43234|43214|43234|43214|43234|43214|0
1654144610000|2022-06-02 04:36:50|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|4
1654144630000|2022-06-02 04:37:10|43238.5|43218.5|43241.5|43221.5|43241.5|43221.5|43238.5|43218.5|0
1654144640000|2022-06-02 04:37:20|43240.5|43220.5|43241.5|43221.5|43241.5|43221.5|43239|43219|0
1654144650000|2022-06-02 04:37:30|43240.5|43220.5|43241.5|43221.5|43241.5|43221.5|43239|43219|0
1654144730000|2022-06-02 04:38:50|43242.5|43222.5|43244|43224|43244|43224|43242.5|43222.5|0
1654144740000|2022-06-02 04:39:00|43246.5|43226.5|43249|43229|43249|43229|43246.5|43226.5|1
1654144750000|2022-06-02 04:39:10|43250|43230|43257.5|43237.5|43257.5|43237.5|43250|43230|7
1654144760000|2022-06-02 04:39:20|43258.5|43238.5|43264|43244|43264|43244|43258.5|43238.5|0
1654144790000|2022-06-02 04:39:50|43264.1|43244.1|43264.1|43244.1|43264.1|43244.1|43264.1|43244.1|4
1654144830000|2022-06-02 04:40:30|43265|43245|43266.6|43246.6|43266.6|43246.6|43265|43245|0
1654144840000|2022-06-02 04:40:40|43261.6|43241.6|43261.6|43241.6|43261.6|43241.6|43261.6|43241.6|2
1654144860000|2022-06-02 04:41:00|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|0
1654144930000|2022-06-02 04:42:10|43264.1|43244.1|43261.6|43241.6|43264.1|43244.1|43261.6|43241.6|0
1654144940000|2022-06-02 04:42:20|43262.6|43242.6|43266.6|43246.6|43266.6|43246.6|43262.6|43242.6|3
1654144950000|2022-06-02 04:42:30|43269.1|43249.1|43269.1|43249.1|43269.1|43249.1|43269.1|43249.1|1
1654144980000|2022-06-02 04:43:00|43268.1|43248.1|43268.1|43248.1|43268.1|43248.1|43268.1|43248.1|0
1654144990000|2022-06-02 04:43:10|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|2
1654145000000|2022-06-02 04:43:20|43267.6|43247.6|43269.1|43249.1|43269.1|43249.1|43266.6|43246.6|0
1654145010000|2022-06-02 04:43:30|43268.1|43248.1|43266.6|43246.6|43268.1|43248.1|43266.6|43246.6|0
1654145030000|2022-06-02 04:43:50|43264.1|43244.1|43264.1|43244.1|43264.1|43244.1|43264.1|43244.1|1
1654145040000|2022-06-02 04:44:00|43260.6|43240.6|43258.1|43238.1|43260.6|43240.6|43258.1|43238.1|2
1654145090000|2022-06-02 04:44:50|43255.6|43235.6|43254.1|43234.1|43256.6|43236.6|43254.1|43234.1|1
1654145120000|2022-06-02 04:45:20|43253.1|43233.1|43254.1|43234.1|43254.1|43234.1|43253.1|43233.1|1
1654145130000|2022-06-02 04:45:30|43256.6|43236.6|43256.6|43236.6|43256.6|43236.6|43256.6|43236.6|1
1654145150000|2022-06-02 04:45:50|43259.1|43239.1|43261.6|43241.6|43261.6|43241.6|43259.1|43239.1|1
1654145160000|2022-06-02 04:46:00|43260.6|43240.6|43256.6|43236.6|43260.6|43240.6|43256.6|43236.6|0
1654145180000|2022-06-02 04:46:20|43255.6|43235.6|43256.6|43236.6|43256.6|43236.6|43255.6|43235.6|1
1654145240000|2022-06-02 04:47:20|43259.1|43239.1|43260.6|43240.6|43260.6|43240.6|43259.1|43239.1|4
1654145250000|2022-06-02 04:47:30|43261.6|43241.6|43261.6|43241.6|43261.6|43241.6|43261.6|43241.6|0
1654145270000|2022-06-02 04:47:50|43262.6|43242.6|43262.6|43242.6|43262.6|43242.6|43262.6|43242.6|0
1654145280000|2022-06-02 04:48:00|43261.6|43241.6|43261.6|43241.6|43261.6|43241.6|43261.6|43241.6|0
1654145310000|2022-06-02 04:48:30|43262.6|43242.6|43262.6|43242.6|43262.6|43242.6|43262.6|43242.6|0
1654145340000|2022-06-02 04:49:00|43263.6|43243.6|43265.1|43245.1|43265.1|43245.1|43263.6|43243.6|1
1654145350000|2022-06-02 04:49:10|43264.1|43244.1|43265.1|43245.1|43265.1|43245.1|43261.6|43241.6|0
1654145360000|2022-06-02 04:49:20|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|0
1654145460000|2022-06-02 04:51:00|||||||||2
1654145480000|2022-06-02 04:51:20|43267.6|43247.6|43270.1|43250.1|43270.1|43250.1|43267.6|43247.6|7
1654145490000|2022-06-02 04:51:30|43271.6|43251.6|43269.1|43249.1|43271.6|43251.6|43269.1|43249.1|0
1654145500000|2022-06-02 04:51:40|43271.6|43251.6|43269.1|43249.1|43271.6|43251.6|43269.1|43249.1|2
1654145510000|2022-06-02 04:51:50|||||||||2
1654145570000|2022-06-02 04:52:50|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|0
1654145580000|2022-06-02 04:53:00|43264.1|43244.1|43264.1|43244.1|43264.1|43244.1|43264.1|43244.1|0
1654145590000|2022-06-02 04:53:10|43262.6|43242.6|43262.6|43242.6|43262.6|43242.6|43259.1|43239.1|4
1654145600000|2022-06-02 04:53:20|43264.1|43244.1|43264.1|43244.1|43264.1|43244.1|43264.1|43244.1|2
1654145630000|2022-06-02 04:53:50|||||||||1
1654145650000|2022-06-02 04:54:10|43261.6|43241.6|43261.6|43241.6|43261.6|43241.6|43261.6|43241.6|1
1654145670000|2022-06-02 04:54:30|||||||||1
1654145740000|2022-06-02 04:55:40|43258.1|43238.1|43255.6|43235.6|43258.1|43238.1|43255.6|43235.6|3
1654145750000|2022-06-02 04:55:50|43256.6|43236.6|43256.6|43236.6|43256.6|43236.6|43256.6|43236.6|0
1654145780000|2022-06-02 04:56:20|||||||||2
1654145860000|2022-06-02 04:57:40|43257.6|43237.6|43257.6|43237.6|43257.6|43237.6|43257.6|43237.6|0
1654145870000|2022-06-02 04:57:50|43259.1|43239.1|43256.6|43236.6|43259.1|43239.1|43256.6|43236.6|0
1654145940000|2022-06-02 04:59:00|43255.6|43235.6|43254.1|43234.1|43256.6|43236.6|43254.1|43234.1|1
1654145950000|2022-06-02 04:59:10|43255.1|43235.1|43256.6|43236.6|43256.6|43236.6|43255.1|43235.1|0
1654145980000|2022-06-02 04:59:40|43254.1|43234.1|43254.1|43234.1|43254.1|43234.1|43254.1|43234.1|1
1654145990000|2022-06-02 04:59:50|43255.1|43235.1|43256.6|43236.6|43256.6|43236.6|43255.1|43235.1|1
1654146000000|2022-06-02 05:00:00|43257.6|43237.6|43266.6|43246.6|43266.6|43246.6|43257.6|43237.6|3
1654146010000|2022-06-02 05:00:10|43269.1|43249.1|43270.1|43250.1|43270.1|43250.1|43269.1|43249.1|8
1654146020000|2022-06-02 05:00:20|43271.6|43251.6|43271.6|43251.6|43271.6|43251.6|43271.6|43251.6|1
1654146030000|2022-06-02 05:00:30|43267.6|43247.6|43267.6|43247.6|43267.6|43247.6|43267.6|43247.6|0
1654146040000|2022-06-02 05:00:40|43266.6|43246.6|43261.6|43241.6|43266.6|43246.6|43261.6|43241.6|0
1654146050000|2022-06-02 05:00:50|||||||||1
1654146060000|2022-06-02 05:01:00|||||||||1
1654146080000|2022-06-02 05:01:20|43262.6|43242.6|43268.6|43248.6|43268.6|43248.6|43262.6|43242.6|2
1654146090000|2022-06-02 05:01:30|43270.1|43250.1|43270.1|43250.1|43270.1|43250.1|43270.1|43250.1|0
1654146120000|2022-06-02 05:02:00|43271.1|43251.1|43276.6|43256.6|43276.6|43256.6|43271.1|43251.1|4
1654146130000|2022-06-02 05:02:10|43274.1|43254.1|43270.6|43250.6|43274.1|43254.1|43270.6|43250.6|2
1654146140000|2022-06-02 05:02:20|43269.1|43249.1|43266.6|43246.6|43270.6|43250.6|43266.6|43246.6|6
1654146150000|2022-06-02 05:02:30|43267.6|43247.6|43271.6|43251.6|43271.6|43251.6|43267.6|43247.6|0
1654146160000|2022-06-02 05:02:40|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|1
1654146170000|2022-06-02 05:02:50|||||||||1
1654146180000|2022-06-02 05:03:00|43268.1|43248.1|43271.6|43251.6|43271.6|43251.6|43266.6|43246.6|2
1654146200000|2022-06-02 05:03:20|43270.6|43250.6|43269.1|43249.1|43270.6|43250.6|43269.1|43249.1|0
1654146210000|2022-06-02 05:03:30|43268.1|43248.1|43263.1|43243.1|43268.1|43248.1|43263.1|43243.1|1
1654146220000|2022-06-02 05:03:40|43260.6|43240.6|43261.6|43241.6|43261.6|43241.6|43260.6|43240.6|0
1654146230000|2022-06-02 05:03:50|43262.6|43242.6|43262.6|43242.6|43262.6|43242.6|43262.6|43242.6|0
1654146240000|2022-06-02 05:04:00|43261.6|43241.6|43259.1|43239.1|43261.6|43241.6|43259.1|43239.1|0
1654146250000|2022-06-02 05:04:10|43255.6|43235.6|43254.1|43234.1|43255.6|43235.6|43254.1|43234.1|0
1654146260000|2022-06-02 05:04:20|43253.1|43233.1|43249.1|43229.1|43253.1|43233.1|43249.1|43229.1|0
1654146270000|2022-06-02 05:04:30|43246.6|43226.6|43240.6|43220.6|43246.6|43226.6|43240.6|43220.6|3
1654146280000|2022-06-02 05:04:40|43235.6|43215.6|43233.1|43213.1|43235.6|43215.6|43233.1|43213.1|2
1654146290000|2022-06-02 05:04:50|43226.6|43206.6|43221.6|43201.6|43226.6|43206.6|43221.6|43201.6|5
1654146300000|2022-06-02 05:05:00|43223.1|43203.1|43220.6|43200.6|43223.1|43203.1|43220.6|43200.6|2
1654146310000|2022-06-02 05:05:10|43221.6|43201.6|43219.1|43199.1|43221.6|43201.6|43219.1|43199.1|0
1654146320000|2022-06-02 05:05:20|43218.1|43198.1|43216.6|43196.6|43218.1|43198.1|43216.6|43196.6|0
1654146340000|2022-06-02 05:05:40|43217.6|43197.6|43219.1|43199.1|43219.1|43199.1|43216.6|43196.6|3
1654146360000|2022-06-02 05:06:00|43221.6|43201.6|43224.1|43204.1|43224.1|43204.1|43221.6|43201.6|2
1654146380000|2022-06-02 05:06:20|||||||||1
1654146390000|2022-06-02 05:06:30|43229.1|43209.1|43229.1|43209.1|43230.1|43210.1|43229.1|43209.1|5
1654146400000|2022-06-02 05:06:40|43230.1|43210.1|43231.6|43211.6|43231.6|43211.6|43230.1|43210.1|0
1654146410000|2022-06-02 05:06:50|43230.6|43210.6|43229.1|43209.1|43230.6|43210.6|43229.1|43209.1|0
1654146420000|2022-06-02 05:07:00|43228.1|43208.1|43224.1|43204.1|43228.1|43208.1|43224.1|43204.1|0
1654146440000|2022-06-02 05:07:20|43221.6|43201.6|43218.1|43198.1|43221.6|43201.6|43218.1|43198.1|1
1654146450000|2022-06-02 05:07:30|43216.6|43196.6|43224.1|43204.1|43224.1|43204.1|43216.6|43196.6|0
1654146460000|2022-06-02 05:07:40|43226.6|43206.6|43226.6|43206.6|43226.6|43206.6|43226.6|43206.6|0
1654146470000|2022-06-02 05:07:50|43228.1|43208.1|43228.1|43208.1|43228.1|43208.1|43228.1|43208.1|1
1654146480000|2022-06-02 05:08:00|43226.6|43206.6|43231.6|43211.6|43231.6|43211.6|43226.6|43206.6|1
1654146500000|2022-06-02 05:08:20|43226.6|43206.6|43224.1|43204.1|43226.6|43206.6|43224.1|43204.1|0
1654146510000|2022-06-02 05:08:30|43221.6|43201.6|43221.6|43201.6|43221.6|43201.6|43221.6|43201.6|1
1654146520000|2022-06-02 05:08:40|43219.1|43199.1|43219.1|43199.1|43220.6|43200.6|43219.1|43199.1|0
1654146550000|2022-06-02 05:09:10|||||||||2
1654146560000|2022-06-02 05:09:20|43214.1|43194.1|43211.6|43191.6|43214.1|43194.1|43207.6|43187.6|10
1654146570000|2022-06-02 05:09:30|43209.1|43189.1|43211.6|43191.6|43211.6|43191.6|43206.6|43186.6|2
1654146580000|2022-06-02 05:09:40|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|0
1654146600000|2022-06-02 05:10:00|43211.6|43191.6|43204.1|43184.1|43211.6|43191.6|43204.1|43184.1|7
1654146610000|2022-06-02 05:10:10|43203.1|43183.1|43201.6|43181.6|43203.1|43183.1|43199.1|43179.1|1
1654146620000|2022-06-02 05:10:20|43202.6|43182.6|43204.1|43184.1|43204.1|43184.1|43202.6|43182.6|0
1654146630000|2022-06-02 05:10:30|43205.1|43185.1|43206.6|43186.6|43206.6|43186.6|43205.1|43185.1|0
1654146640000|2022-06-02 05:10:40|43209.1|43189.1|43207.6|43187.6|43209.1|43189.1|43207.6|43187.6|1
1654146650000|2022-06-02 05:10:50|43208.1|43188.1|43211.6|43191.6|43211.6|43191.6|43206.6|43186.6|1
1654146660000|2022-06-02 05:11:00|43210.6|43190.6|43216.6|43196.6|43216.6|43196.6|43209.1|43189.1|1
1654146670000|2022-06-02 05:11:10|43217.6|43197.6|43218.1|43198.1|43219.1|43199.1|43217.6|43197.6|2
1654146680000|2022-06-02 05:11:20|43219.1|43199.1|43225.6|43205.6|43225.6|43205.6|43218.1|43198.1|4
1654146690000|2022-06-02 05:11:30|43226.6|43206.6|43231.6|43211.6|43231.6|43211.6|43226.6|43206.6|2
1654146700000|2022-06-02 05:11:40|43230.1|43210.1|43232.6|43212.6|43232.6|43212.6|43230.1|43210.1|1
1654146710000|2022-06-02 05:11:50|43233.6|43213.6|43231.6|43211.6|43237.6|43217.6|43231.6|43211.6|0
1654146720000|2022-06-02 05:12:00|43233.1|43213.1|43234.1|43214.1|43234.1|43214.1|43233.1|43213.1|0
1654146740000|2022-06-02 05:12:20|43236.6|43216.6|43236.6|43216.6|43236.6|43216.6|43236.6|43216.6|1
1654146750000|2022-06-02 05:12:30|43234.1|43214.1|43231.6|43211.6|43234.1|43214.1|43231.6|43211.6|0
1654146760000|2022-06-02 05:12:40|43230.6|43210.6|43226.6|43206.6|43230.6|43210.6|43226.6|43206.6|0
1654146770000|2022-06-02 05:12:50|43224.1|43204.1|43224.1|43204.1|43224.1|43204.1|43224.1|43204.1|0
1654146780000|2022-06-02 05:13:00|43223.1|43203.1|43214.1|43194.1|43223.1|43203.1|43214.1|43194.1|0
1654146790000|2022-06-02 05:13:10|43211.6|43191.6|43209.1|43189.1|43211.6|43191.6|43209.1|43189.1|0
1654146800000|2022-06-02 05:13:20|43208.1|43188.1|43208.1|43188.1|43208.1|43188.1|43208.1|43188.1|4
1654146810000|2022-06-02 05:13:30|43206.6|43186.6|43206.6|43186.6|43206.6|43186.6|43206.6|43186.6|0
1654146820000|2022-06-02 05:13:40|43204.1|43184.1|43193.6|43173.6|43204.1|43184.1|43193.6|43173.6|1
1654146830000|2022-06-02 05:13:50|43192.6|43172.6|43193.6|43173.6|43193.6|43173.6|43192.6|43172.6|0
1654146840000|2022-06-02 05:14:00|43196.6|43176.6|43196.6|43176.6|43196.6|43176.6|43196.6|43176.6|0
1654146850000|2022-06-02 05:14:10|43199.1|43179.1|43201.6|43181.6|43201.6|43181.6|43199.1|43179.1|1
1654146860000|2022-06-02 05:14:20|43200.1|43180.1|43199.1|43179.1|43201.6|43181.6|43199.1|43179.1|0
1654146890000|2022-06-02 05:14:50|43200.6|43180.6|43181.6|43161.6|43200.6|43180.6|43181.6|43161.6|5
1654146900000|2022-06-02 05:15:00|43184.1|43164.1|43185.1|43165.1|43185.1|43165.1|43181.6|43161.6|1
1654146910000|2022-06-02 05:15:10|43186.6|43166.6|43181.6|43161.6|43187.6|43167.6|43181.6|43161.6|4
1654146920000|2022-06-02 05:15:20|43180.6|43160.6|43179.1|43159.1|43180.6|43160.6|43179.1|43159.1|0
1654146930000|2022-06-02 05:15:30|43181.6|43161.6|43181.6|43161.6|43181.6|43161.6|43181.6|43161.6|3
1654146940000|2022-06-02 05:15:40|43174.1|43154.1|43169.1|43149.1|43174.1|43154.1|43169.1|43149.1|3
1654146950000|2022-06-02 05:15:50|43166.1|43146.1|43159.1|43139.1|43166.1|43146.1|43159.1|43139.1|13
1654146960000|2022-06-02 05:16:00|43158.1|43138.1|43151.6|43131.6|43158.1|43138.1|43151.6|43131.6|4
1654146970000|2022-06-02 05:16:10|43149.1|43129.1|43141.6|43121.6|43149.1|43129.1|43137.6|43117.6|12
1654146980000|2022-06-02 05:16:20|43144.1|43124.1|43149.1|43129.1|43150.1|43130.1|43144.1|43124.1|8
1654146990000|2022-06-02 05:16:30|43148.1|43128.1|43149.1|43129.1|43149.1|43129.1|43147.6|43127.6|0
1654147010000|2022-06-02 05:16:50|43150.1|43130.1|43156.1|43136.1|43156.1|43136.1|43150.1|43130.1|0
1654147020000|2022-06-02 05:17:00|43157.6|43137.6|43157.6|43137.6|43157.6|43137.6|43155.1|43135.1|3
1654147030000|2022-06-02 05:17:10|43156.6|43136.6|43156.6|43136.6|43156.6|43136.6|43156.6|43136.6|0
1654147040000|2022-06-02 05:17:20|43155.6|43135.6|43155.6|43135.6|43155.6|43135.6|43155.6|43135.6|0
1654147050000|2022-06-02 05:17:30|43152.6|43132.6|43154.1|43134.1|43154.1|43134.1|43152.6|43132.6|3
1654147060000|2022-06-02 05:17:40|43153.1|43133.1|43149.1|43129.1|43153.1|43133.1|43149.1|43129.1|1
1654147070000|2022-06-02 05:17:50|43150.1|43130.1|43151.6|43131.6|43151.6|43131.6|43150.1|43130.1|0
1654147100000|2022-06-02 05:18:20|43146.6|43126.6|43139.1|43119.1|43146.6|43126.6|43139.1|43119.1|0
1654147110000|2022-06-02 05:18:30|43138.1|43118.1|43139.1|43119.1|43139.1|43119.1|43137.6|43117.6|0
1654147120000|2022-06-02 05:18:40|43140.1|43120.1|43137.6|43117.6|43140.1|43120.1|43137.6|43117.6|5
1654147130000|2022-06-02 05:18:50|43138.6|43118.6|43140.1|43120.1|43140.1|43120.1|43138.6|43118.6|2
1654147150000|2022-06-02 05:19:10|||||||||1
1654147160000|2022-06-02 05:19:20|43142.6|43122.6|43136.6|43116.6|43142.6|43122.6|43136.6|43116.6|4
1654147200000|2022-06-02 05:20:00|||||||||2
1654147210000|2022-06-02 05:20:10|43141.1|43121.1|43147.6|43127.6|43147.6|43127.6|43141.1|43121.1|30
1654147220000|2022-06-02 05:20:20|43149.1|43129.1|43149.1|43129.1|43149.1|43129.1|43149.1|43129.1|0
1654147230000|2022-06-02 05:20:30|43151.6|43131.6|43151.6|43131.6|43151.6|43131.6|43151.6|43131.6|0
1654147240000|2022-06-02 05:20:40|43150.6|43130.6|43149.1|43129.1|43150.6|43130.6|43149.1|43129.1|1
1654147250000|2022-06-02 05:20:50|||||||||1
1654147260000|2022-06-02 05:21:00|43151.6|43131.6|43149.1|43129.1|43151.6|43131.6|43149.1|43129.1|0
1654147270000|2022-06-02 05:21:10|43150.1|43130.1|43149.1|43129.1|43150.1|43130.1|43149.1|43129.1|0
1654147280000|2022-06-02 05:21:20|43148.1|43128.1|43146.6|43126.6|43148.1|43128.1|43146.6|43126.6|7
1654147290000|2022-06-02 05:21:30|43144.1|43124.1|43149.1|43129.1|43149.1|43129.1|43144.1|43124.1|0
1654147300000|2022-06-02 05:21:40|43144.1|43124.1|43143.1|43123.1|43144.1|43124.1|43143.1|43123.1|1
1654147310000|2022-06-02 05:21:50|43141.6|43121.6|43141.6|43121.6|43144.1|43124.1|43141.6|43121.6|3
1654147320000|2022-06-02 05:22:00|43144.1|43124.1|43144.1|43124.1|43144.1|43124.1|43144.1|43124.1|0
1654147330000|2022-06-02 05:22:10|||||||||1
1654147360000|2022-06-02 05:22:40|43141.6|43121.6|43146.6|43126.6|43146.6|43126.6|43141.6|43121.6|7
1654147370000|2022-06-02 05:22:50|||||||||1
1654147380000|2022-06-02 05:23:00|43145.6|43125.6|43147.6|43127.6|43147.6|43127.6|43144.1|43124.1|4
1654147400000|2022-06-02 05:23:20|43149.1|43129.1|43170.1|43150.1|43170.1|43150.1|43149.1|43129.1|15
1654147410000|2022-06-02 05:23:30|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|0
1654147420000|2022-06-02 05:23:40|43166.6|43146.6|43171.6|43151.6|43171.6|43151.6|43166.6|43146.6|12
1654147440000|2022-06-02 05:24:00|43174.1|43154.1|43181.6|43161.6|43181.6|43161.6|43174.1|43154.1|6
1654147450000|2022-06-02 05:24:10|||||||||1
1654147460000|2022-06-02 05:24:20|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|6
1654147470000|2022-06-02 05:24:30|43175.6|43155.6|43175.6|43155.6|43175.6|43155.6|43175.6|43155.6|1
1654147490000|2022-06-02 05:24:50|43178.1|43158.1|43176.6|43156.6|43178.1|43158.1|43174.1|43154.1|3
1654147500000|2022-06-02 05:25:00|43175.6|43155.6|43172.6|43152.6|43175.6|43155.6|43172.6|43152.6|2
1654147510000|2022-06-02 05:25:10|43174.1|43154.1|43172.6|43152.6|43174.1|43154.1|43172.6|43152.6|0
1654147520000|2022-06-02 05:25:20|43174.1|43154.1|43172.6|43152.6|43174.1|43154.1|43172.6|43152.6|1
1654147530000|2022-06-02 05:25:30|43174.1|43154.1|43172.6|43152.6|43174.1|43154.1|43172.6|43152.6|0
1654147540000|2022-06-02 05:25:40|43174.1|43154.1|43172.6|43152.6|43174.1|43154.1|43172.6|43152.6|0
1654147550000|2022-06-02 05:25:50|43170.1|43150.1|43166.6|43146.6|43170.1|43150.1|43166.6|43146.6|5
1654147560000|2022-06-02 05:26:00|43165.6|43145.6|43161.6|43141.6|43165.6|43145.6|43161.6|43141.6|1
1654147570000|2022-06-02 05:26:10|43160.6|43140.6|43159.1|43139.1|43160.6|43140.6|43159.1|43139.1|0
1654147580000|2022-06-02 05:26:20|43158.1|43138.1|43161.6|43141.6|43161.6|43141.6|43158.1|43138.1|3
1654147590000|2022-06-02 05:26:30|43166.6|43146.6|43171.6|43151.6|43171.6|43151.6|43166.6|43146.6|5
1654147600000|2022-06-02 05:26:40|43169.1|43149.1|43171.6|43151.6|43171.6|43151.6|43167.6|43147.6|0
1654147610000|2022-06-02 05:26:50|43174.1|43154.1|43176.6|43156.6|43176.6|43156.6|43174.1|43154.1|0
1654147620000|2022-06-02 05:27:00|43185.1|43165.1|43184.1|43164.1|43185.1|43165.1|43184.1|43164.1|5
1654147630000|2022-06-02 05:27:10|43182.1|43162.1|43181.6|43161.6|43182.1|43162.1|43179.1|43159.1|4
1654147660000|2022-06-02 05:27:40|43179.1|43159.1|43176.6|43156.6|43179.1|43159.1|43176.6|43156.6|1
1654147670000|2022-06-02 05:27:50|43177.6|43157.6|43180.1|43160.1|43180.1|43160.1|43177.6|43157.6|2
1654147680000|2022-06-02 05:28:00|43181.1|43161.1|43181.6|43161.6|43181.6|43161.6|43181.1|43161.1|2
1654147690000|2022-06-02 05:28:10|43180.6|43160.6|43179.1|43159.1|43180.6|43160.6|43179.1|43159.1|2
1654147710000|2022-06-02 05:28:30|43178.1|43158.1|43176.6|43156.6|43178.1|43158.1|43176.6|43156.6|0
1654147720000|2022-06-02 05:28:40|43177.6|43157.6|43176.6|43156.6|43179.1|43159.1|43176.6|43156.6|0
1654147750000|2022-06-02 05:29:10|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|1
1654147760000|2022-06-02 05:29:20|43178.1|43158.1|43185.1|43165.1|43185.1|43165.1|43176.6|43156.6|2
1654147770000|2022-06-02 05:29:30|43184.1|43164.1|43182.6|43162.6|43184.1|43164.1|43182.6|43162.6|1
1654147780000|2022-06-02 05:29:40|43183.6|43163.6|43186.6|43166.6|43186.6|43166.6|43183.6|43163.6|2
1654147790000|2022-06-02 05:29:50|43185.6|43165.6|43181.6|43161.6|43186.6|43166.6|43181.6|43161.6|3
1654147800000|2022-06-02 05:30:00|43178.1|43158.1|43221.6|43201.6|43221.6|43201.6|43176.6|43156.6|44
1654147810000|2022-06-02 05:30:10|||||||||1
1654147820000|2022-06-02 05:30:20|43220.6|43200.6|43216.6|43196.6|43220.6|43200.6|43216.6|43196.6|3
1654147830000|2022-06-02 05:30:30|||||||||2
1654147840000|2022-06-02 05:30:40|43220.1|43200.1|43221.6|43201.6|43221.6|43201.6|43220.1|43200.1|2
1654147850000|2022-06-02 05:30:50|43229.1|43209.1|43231.6|43211.6|43231.6|43211.6|43229.1|43209.1|1
1654147860000|2022-06-02 05:31:00|43232.6|43212.6|43234.1|43214.1|43234.1|43214.1|43232.6|43212.6|7
1654147870000|2022-06-02 05:31:10|43233.1|43213.1|43229.1|43209.1|43234.1|43214.1|43229.1|43209.1|7
1654147880000|2022-06-02 05:31:20|43230.1|43210.1|43234.1|43214.1|43234.1|43214.1|43230.1|43210.1|7
1654147910000|2022-06-02 05:31:50|43235.6|43215.6|43234.1|43214.1|43235.6|43215.6|43234.1|43214.1|4
1654147920000|2022-06-02 05:32:00|43236.6|43216.6|43237.6|43217.6|43237.6|43217.6|43236.6|43216.6|4
1654147930000|2022-06-02 05:32:10|43239.1|43219.1|43239.1|43219.1|43239.1|43219.1|43239.1|43219.1|2
1654147940000|2022-06-02 05:32:20|||||||||3
1654147960000|2022-06-02 05:32:40|43240.1|43220.1|43241.6|43221.6|43244.1|43224.1|43240.1|43220.1|5
1654147970000|2022-06-02 05:32:50|43240.1|43220.1|43240.1|43220.1|43240.1|43220.1|43240.1|43220.1|5
1654147980000|2022-06-02 05:33:00|43236.6|43216.6|43229.1|43209.1|43236.6|43216.6|43229.1|43209.1|4
1654147990000|2022-06-02 05:33:10|43226.6|43206.6|43226.6|43206.6|43226.6|43206.6|43226.6|43206.6|0
1654148000000|2022-06-02 05:33:20|43225.6|43205.6|43225.6|43205.6|43225.6|43205.6|43225.6|43205.6|2
1654148020000|2022-06-02 05:33:40|43223.1|43203.1|43223.1|43203.1|43223.1|43203.1|43223.1|43203.1|2
1654148030000|2022-06-02 05:33:50|43220.6|43200.6|43216.1|43196.1|43220.6|43200.6|43216.1|43196.1|4
1654148040000|2022-06-02 05:34:00|43215.1|43195.1|43215.1|43195.1|43215.1|43195.1|43215.1|43195.1|2
1654148050000|2022-06-02 05:34:10|43216.6|43196.6|43212.6|43192.6|43216.6|43196.6|43209.1|43189.1|14
1654148060000|2022-06-02 05:34:20|43219.1|43199.1|43226.6|43206.6|43226.6|43206.6|43219.1|43199.1|1
1654148070000|2022-06-02 05:34:30|43219.1|43199.1|43221.6|43201.6|43221.6|43201.6|43219.1|43199.1|64
1654148080000|2022-06-02 05:34:40|43224.1|43204.1|43224.1|43204.1|43224.1|43204.1|43224.1|43204.1|2
1654148090000|2022-06-02 05:34:50|43223.1|43203.1|43226.6|43206.6|43226.6|43206.6|43221.6|43201.6|2
1654148100000|2022-06-02 05:35:00|43225.6|43205.6|43220.6|43200.6|43225.6|43205.6|43220.6|43200.6|4
1654148110000|2022-06-02 05:35:10|||||||||1
1654148120000|2022-06-02 05:35:20|||||||||1
1654148130000|2022-06-02 05:35:30|43219.1|43199.1|43221.6|43201.6|43221.6|43201.6|43219.1|43199.1|1
1654148150000|2022-06-02 05:35:50|43224.1|43204.1|43221.6|43201.6|43224.1|43204.1|43221.6|43201.6|0
1654148160000|2022-06-02 05:36:00|||||||||2
1654148170000|2022-06-02 05:36:10|43220.1|43200.1|43217.6|43197.6|43220.1|43200.1|43217.6|43197.6|5
1654148180000|2022-06-02 05:36:20|43216.6|43196.6|43213.1|43193.1|43216.6|43196.6|43213.1|43193.1|12
1654148190000|2022-06-02 05:36:30|43212.1|43192.1|43214.1|43194.1|43214.1|43194.1|43209.1|43189.1|5
1654148240000|2022-06-02 05:37:20|43211.6|43191.6|43213.6|43193.6|43213.6|43193.6|43211.6|43191.6|8
1654148250000|2022-06-02 05:37:30|43215.1|43195.1|43215.1|43195.1|43215.1|43195.1|43215.1|43195.1|0
1654148260000|2022-06-02 05:37:40|||||||||2
1654148270000|2022-06-02 05:37:50|43214.1|43194.1|43215.1|43195.1|43215.1|43195.1|43214.1|43194.1|4
1654148280000|2022-06-02 05:38:00|43210.1|43190.1|43201.6|43181.6|43210.1|43190.1|43201.6|43181.6|7
1654148290000|2022-06-02 05:38:10|43204.1|43184.1|43201.6|43181.6|43204.1|43184.1|43201.6|43181.6|3
1654148300000|2022-06-02 05:38:20|43199.1|43179.1|43194.1|43174.1|43199.1|43179.1|43194.1|43174.1|3
1654148310000|2022-06-02 05:38:30|43196.6|43176.6|43206.6|43186.6|43206.6|43186.6|43196.6|43176.6|8
1654148320000|2022-06-02 05:38:40|43210.1|43190.1|43213.1|43193.1|43213.1|43193.1|43210.1|43190.1|1
1654148330000|2022-06-02 05:38:50|43211.6|43191.6|43211.6|43191.6|43211.6|43191.6|43211.6|43191.6|0
1654148340000|2022-06-02 05:39:00|43210.1|43190.1|43216.6|43196.6|43216.6|43196.6|43210.1|43190.1|1
1654148350000|2022-06-02 05:39:10|43219.1|43199.1|43223.6|43203.6|43223.6|43203.6|43219.1|43199.1|1
1654148360000|2022-06-02 05:39:20|43228.6|43208.6|43228.6|43208.6|43228.6|43208.6|43228.6|43208.6|1
1654148370000|2022-06-02 05:39:30|43231.6|43211.6|43236.6|43216.6|43236.6|43216.6|43231.6|43211.6|0
1654148380000|2022-06-02 05:39:40|43239.1|43219.1|43239.1|43219.1|43239.1|43219.1|43239.1|43219.1|1
1654148390000|2022-06-02 05:39:50|43240.1|43220.1|43241.6|43221.6|43241.6|43221.6|43240.1|43220.1|0
1654148400000|2022-06-02 05:40:00|43242.6|43222.6|43246.6|43226.6|43246.6|43226.6|43242.6|43222.6|0
1654148420000|2022-06-02 05:40:20|43247.6|43227.6|43256.6|43236.6|43256.6|43236.6|43247.6|43227.6|6
1654148430000|2022-06-02 05:40:30|43257.6|43237.6|43256.6|43236.6|43257.6|43237.6|43256.6|43236.6|1
1654148440000|2022-06-02 05:40:40|43260.1|43240.1|43261.6|43241.6|43261.6|43241.6|43260.1|43240.1|0
1654148460000|2022-06-02 05:41:00|43263.1|43243.1|43271.6|43251.6|43271.6|43251.6|43263.1|43243.1|6
1654148470000|2022-06-02 05:41:10|43270.1|43250.1|43272.6|43252.6|43273.6|43253.6|43270.1|43250.1|0
1654148480000|2022-06-02 05:41:20|43271.6|43251.6|43271.6|43251.6|43271.6|43251.6|43271.6|43251.6|4
1654148490000|2022-06-02 05:41:30|||||||||4
1654148520000|2022-06-02 05:42:00|43270.1|43250.1|43270.1|43250.1|43270.1|43250.1|43270.1|43250.1|0
1654148530000|2022-06-02 05:42:10|43256.6|43236.6|43261.6|43241.6|43261.6|43241.6|43256.6|43236.6|8
1654148540000|2022-06-02 05:42:20|43262.6|43242.6|43266.6|43246.6|43266.6|43246.6|43262.6|43242.6|0
1654148550000|2022-06-02 05:42:30|43269.1|43249.1|43279.1|43259.1|43281.6|43261.6|43269.1|43249.1|6
1654148560000|2022-06-02 05:42:40|43281.6|43261.6|43281.6|43261.6|43281.6|43261.6|43281.6|43261.6|0
1654148580000|2022-06-02 05:43:00|43276.6|43256.6|43276.6|43256.6|43276.6|43256.6|43276.6|43256.6|2
1654148600000|2022-06-02 05:43:20|43275.1|43255.1|43275.1|43255.1|43275.1|43255.1|43275.1|43255.1|2
1654148610000|2022-06-02 05:43:30|43276.6|43256.6|43276.6|43256.6|43276.6|43256.6|43276.6|43256.6|0
1654148620000|2022-06-02 05:43:40|43279.1|43259.1|43281.6|43261.6|43281.6|43261.6|43279.1|43259.1|4
1654148630000|2022-06-02 05:43:50|43286.6|43266.6|43294.1|43274.1|43294.1|43274.1|43286.6|43266.6|12
1654148640000|2022-06-02 05:44:00|43296.6|43276.6|43296.6|43276.6|43296.6|43276.6|43296.6|43276.6|0
1654148650000|2022-06-02 05:44:10|||||||||1
1654148660000|2022-06-02 05:44:20|43300.1|43280.1|43300.1|43280.1|43300.1|43280.1|43300.1|43280.1|5
1654148670000|2022-06-02 05:44:30|43301.6|43281.6|43301.6|43281.6|43301.6|43281.6|43301.6|43281.6|2
1654148680000|2022-06-02 05:44:40|43302.6|43282.6|43302.6|43282.6|43302.6|43282.6|43302.6|43282.6|0
1654148690000|2022-06-02 05:44:50|43301.6|43281.6|43301.6|43281.6|43301.6|43281.6|43301.6|43281.6|0
1654148700000|2022-06-02 05:45:00|43300.1|43280.1|43299.1|43279.1|43301.6|43281.6|43299.1|43279.1|0
1654148710000|2022-06-02 05:45:10|43296.6|43276.6|43299.1|43279.1|43299.1|43279.1|43296.6|43276.6|5
1654148720000|2022-06-02 05:45:20|43296.6|43276.6|43296.6|43276.6|43296.6|43276.6|43294.1|43274.1|2
1654148740000|2022-06-02 05:45:40|43298.1|43278.1|43296.6|43276.6|43298.1|43278.1|43296.6|43276.6|1
1654148750000|2022-06-02 05:45:50|43295.6|43275.6|43294.1|43274.1|43295.6|43275.6|43294.1|43274.1|3
1654148760000|2022-06-02 05:46:00|||||||||1
1654148770000|2022-06-02 05:46:10|43293.1|43273.1|43291.6|43271.6|43293.1|43273.1|43291.6|43271.6|2
1654148780000|2022-06-02 05:46:20|43290.6|43270.6|43291.6|43271.6|43291.6|43271.6|43289.1|43269.1|2
1654148790000|2022-06-02 05:46:30|43294.1|43274.1|43295.1|43275.1|43295.1|43275.1|43294.1|43274.1|3
1654148810000|2022-06-02 05:46:50|43297.6|43277.6|43305.1|43285.1|43305.1|43285.1|43297.6|43277.6|12
1654148830000|2022-06-02 05:47:10|43306.6|43286.6|43306.6|43286.6|43306.6|43286.6|43306.6|43286.6|0
1654148840000|2022-06-02 05:47:20|43309.1|43289.1|43310.1|43290.1|43310.1|43290.1|43309.1|43289.1|3
1654148850000|2022-06-02 05:47:30|43311.1|43291.1|43311.1|43291.1|43311.1|43291.1|43311.1|43291.1|1
1654148860000|2022-06-02 05:47:40|43310.1|43290.1|43310.1|43290.1|43310.1|43290.1|43310.1|43290.1|1
1654148870000|2022-06-02 05:47:50|43312.6|43292.6|43313.6|43293.6|43313.6|43293.6|43310.1|43290.1|2
1654148880000|2022-06-02 05:48:00|43315.1|43295.1|43316.6|43296.6|43316.6|43296.6|43315.1|43295.1|0
1654148890000|2022-06-02 05:48:10|43317.6|43297.6|43319.1|43299.1|43319.1|43299.1|43317.6|43297.6|2
1654148900000|2022-06-02 05:48:20|43316.6|43296.6|43319.1|43299.1|43319.1|43299.1|43316.6|43296.6|1
1654148910000|2022-06-02 05:48:30|43321.6|43301.6|43337.6|43317.6|43337.6|43317.6|43321.6|43301.6|15
1654148920000|2022-06-02 05:48:40|43339.1|43319.1|43341.6|43321.6|43341.6|43321.6|43339.1|43319.1|6
1654148930000|2022-06-02 05:48:50|43340.6|43320.6|43346.6|43326.6|43346.6|43326.6|43339.1|43319.1|16
1654148940000|2022-06-02 05:49:00|||||||||11
1654148950000|2022-06-02 05:49:10|43349.1|43329.1|43346.6|43326.6|43349.1|43329.1|43346.6|43326.6|6
1654148960000|2022-06-02 05:49:20|43345.6|43325.6|43345.6|43325.6|43345.6|43325.6|43345.6|43325.6|2
1654148970000|2022-06-02 05:49:30|43346.6|43326.6|43341.6|43321.6|43346.6|43326.6|43341.6|43321.6|0
1654148980000|2022-06-02 05:49:40|43347.6|43327.6|43349.1|43329.1|43349.1|43329.1|43346.6|43326.6|8
1654148990000|2022-06-02 05:49:50|43350.1|43330.1|43351.6|43331.6|43351.6|43331.6|43349.1|43329.1|31
1654149000000|2022-06-02 05:50:00|43366.6|43346.6|43369.1|43349.1|43369.1|43349.1|43366.6|43346.6|21
1654149010000|2022-06-02 05:50:10|43374.1|43354.1|43374.1|43354.1|43375.1|43355.1|43374.1|43354.1|11
1654149020000|2022-06-02 05:50:20|43370.1|43350.1|43370.1|43350.1|43370.1|43350.1|43370.1|43350.1|1
1654149030000|2022-06-02 05:50:30|43366.6|43346.6|43371.1|43351.1|43371.1|43351.1|43366.6|43346.6|9
1654149040000|2022-06-02 05:50:40|43372.6|43352.6|43375.1|43355.1|43375.1|43355.1|43372.6|43352.6|20
1654149050000|2022-06-02 05:50:50|43376.6|43356.6|43376.6|43356.6|43378.1|43358.1|43376.6|43356.6|3
1654149060000|2022-06-02 05:51:00|43377.6|43357.6|43382.6|43362.6|43384.1|43364.1|43377.6|43357.6|6
1654149070000|2022-06-02 05:51:10|43384.1|43364.1|43379.1|43359.1|43384.1|43364.1|43376.6|43356.6|3
1654149080000|2022-06-02 05:51:20|43380.1|43360.1|43381.6|43361.6|43381.6|43361.6|43380.1|43360.1|1
1654149090000|2022-06-02 05:51:30|43383.1|43363.1|43391.6|43371.6|43391.6|43371.6|43383.1|43363.1|6
1654149100000|2022-06-02 05:51:40|43393.6|43373.6|43396.6|43376.6|43396.6|43376.6|43393.6|43373.6|3
1654149110000|2022-06-02 05:51:50|43395.6|43375.6|43391.6|43371.6|43396.6|43376.6|43391.6|43371.6|3
1654149120000|2022-06-02 05:52:00|43390.6|43370.6|43391.6|43371.6|43391.6|43371.6|43388.1|43368.1|12
1654149130000|2022-06-02 05:52:10|43393.6|43373.6|43396.6|43376.6|43396.6|43376.6|43391.6|43371.6|9
1654149140000|2022-06-02 05:52:20|43397.6|43377.6|43411.6|43391.6|43411.6|43391.6|43396.6|43376.6|5
1654149150000|2022-06-02 05:52:30|43415.1|43395.1|43415.1|43395.1|43415.1|43395.1|43415.1|43395.1|3
1654149160000|2022-06-02 05:52:40|43411.6|43391.6|43416.6|43396.6|43416.6|43396.6|43410.6|43390.6|8
1654149170000|2022-06-02 05:52:50|43418.1|43398.1|43418.1|43398.1|43418.1|43398.1|43418.1|43398.1|5
1654149180000|2022-06-02 05:53:00|43414.1|43394.1|43420.6|43400.6|43421.6|43401.6|43413.1|43393.1|26
1654149190000|2022-06-02 05:53:10|43419.1|43399.1|43418.1|43398.1|43419.1|43399.1|43418.1|43398.1|11
1654149200000|2022-06-02 05:53:20|43419.1|43399.1|43416.6|43396.6|43419.1|43399.1|43416.6|43396.6|2
1654149210000|2022-06-02 05:53:30|43418.1|43398.1|43414.1|43394.1|43418.1|43398.1|43414.1|43394.1|5
1654149220000|2022-06-02 05:53:40|43420.6|43400.6|43419.1|43399.1|43420.6|43400.6|43419.1|43399.1|8
1654149230000|2022-06-02 05:53:50|43420.1|43400.1|43425.1|43405.1|43425.1|43405.1|43420.1|43400.1|10
1654149240000|2022-06-02 05:54:00|43423.1|43403.1|43425.1|43405.1|43425.1|43405.1|43423.1|43403.1|6
1654149250000|2022-06-02 05:54:10|43424.1|43404.1|43422.6|43402.6|43424.1|43404.1|43421.6|43401.6|3
1654149260000|2022-06-02 05:54:20|43421.6|43401.6|43425.1|43405.1|43425.1|43405.1|43421.6|43401.6|2
1654149270000|2022-06-02 05:54:30|43424.1|43404.1|43421.6|43401.6|43424.1|43404.1|43421.6|43401.6|0
1654149280000|2022-06-02 05:54:40|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|1
1654149290000|2022-06-02 05:54:50|43421.6|43401.6|43421.6|43401.6|43423.1|43403.1|43421.6|43401.6|10
1654149300000|2022-06-02 05:55:00|43420.6|43400.6|43419.1|43399.1|43421.6|43401.6|43419.1|43399.1|4
1654149310000|2022-06-02 05:55:10|43416.6|43396.6|43415.6|43395.6|43416.6|43396.6|43415.6|43395.6|1
1654149320000|2022-06-02 05:55:20|43414.6|43394.6|43409.1|43389.1|43414.6|43394.6|43409.1|43389.1|9
1654149330000|2022-06-02 05:55:30|43408.1|43388.1|43401.6|43381.6|43408.1|43388.1|43401.6|43381.6|14
1654149340000|2022-06-02 05:55:40|43398.1|43378.1|43398.1|43378.1|43398.1|43378.1|43398.1|43378.1|10
1654149350000|2022-06-02 05:55:50|43396.6|43376.6|43396.6|43376.6|43396.6|43376.6|43396.6|43376.6|2
1654149360000|2022-06-02 05:56:00|43398.1|43378.1|43388.1|43368.1|43398.1|43378.1|43388.1|43368.1|26
1654149370000|2022-06-02 05:56:10|43384.1|43364.1|43386.6|43366.6|43388.1|43368.1|43384.1|43364.1|1
1654149380000|2022-06-02 05:56:20|43389.1|43369.1|43389.1|43369.1|43389.1|43369.1|43389.1|43369.1|3
1654149390000|2022-06-02 05:56:30|||||||||27
1654149400000|2022-06-02 05:56:40|||||||||9
1654149410000|2022-06-02 05:56:50|43386.6|43366.6|43384.1|43364.1|43388.1|43368.1|43384.1|43364.1|4
1654149420000|2022-06-02 05:57:00|43385.1|43365.1|43376.6|43356.6|43386.6|43366.6|43376.6|43356.6|12
1654149430000|2022-06-02 05:57:10|43374.1|43354.1|43369.1|43349.1|43374.1|43354.1|43369.1|43349.1|3
1654149440000|2022-06-02 05:57:20|43368.1|43348.1|43359.1|43339.1|43368.1|43348.1|43359.1|43339.1|4
1654149450000|2022-06-02 05:57:30|43360.6|43340.6|43363.1|43343.1|43363.1|43343.1|43360.6|43340.6|3
1654149470000|2022-06-02 05:57:50|43361.6|43341.6|43360.6|43340.6|43363.1|43343.1|43360.6|43340.6|1
1654149480000|2022-06-02 05:58:00|43362.1|43342.1|43363.1|43343.1|43363.1|43343.1|43360.6|43340.6|0
1654149490000|2022-06-02 05:58:10|43364.1|43344.1|43364.1|43344.1|43364.1|43344.1|43364.1|43344.1|3
1654149500000|2022-06-02 05:58:20|43366.6|43346.6|43370.1|43350.1|43370.1|43350.1|43366.6|43346.6|1
1654149510000|2022-06-02 05:58:30|43371.6|43351.6|43371.6|43351.6|43371.6|43351.6|43371.6|43351.6|0
1654149530000|2022-06-02 05:58:50|43372.6|43352.6|43376.6|43356.6|43376.6|43356.6|43372.6|43352.6|0
1654149540000|2022-06-02 05:59:00|43377.6|43357.6|43381.6|43361.6|43385.6|43365.6|43377.6|43357.6|4
1654149560000|2022-06-02 05:59:20|43383.1|43363.1|43379.1|43359.1|43383.1|43363.1|43379.1|43359.1|0
1654149570000|2022-06-02 05:59:30|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|2
1654149580000|2022-06-02 05:59:40|43377.1|43357.1|43373.1|43353.1|43377.1|43357.1|43373.1|43353.1|1
1654149590000|2022-06-02 05:59:50|43370.6|43350.6|43379.1|43359.1|43379.1|43359.1|43370.6|43350.6|8
1654149600000|2022-06-02 06:00:00|43381.1|43361.1|43391.6|43371.6|43394.1|43374.1|43381.1|43361.1|24
1654149610000|2022-06-02 06:00:10|43390.6|43370.6|43386.6|43366.6|43391.6|43371.6|43386.6|43366.6|2
1654149620000|2022-06-02 06:00:20|43387.6|43367.6|43391.6|43371.6|43391.6|43371.6|43387.6|43367.6|4
1654149630000|2022-06-02 06:00:30|43392.6|43372.6|43398.1|43378.1|43399.1|43379.1|43392.6|43372.6|3
1654149640000|2022-06-02 06:00:40|43399.1|43379.1|43399.1|43379.1|43399.1|43379.1|43398.1|43378.1|1
1654149650000|2022-06-02 06:00:50|43398.1|43378.1|43401.6|43381.6|43401.6|43381.6|43398.1|43378.1|2
1654149660000|2022-06-02 06:01:00|43400.1|43380.1|43398.1|43378.1|43400.1|43380.1|43398.1|43378.1|3
1654149670000|2022-06-02 06:01:10|43399.1|43379.1|43398.1|43378.1|43399.1|43379.1|43398.1|43378.1|0
1654149680000|2022-06-02 06:01:20|43396.6|43376.6|43396.6|43376.6|43396.6|43376.6|43396.6|43376.6|1
1654149690000|2022-06-02 06:01:30|43395.6|43375.6|43389.1|43369.1|43395.6|43375.6|43389.1|43369.1|3
1654149700000|2022-06-02 06:01:40|43390.1|43370.1|43386.6|43366.6|43391.6|43371.6|43386.6|43366.6|6
1654149710000|2022-06-02 06:01:50|43384.1|43364.1|43386.6|43366.6|43386.6|43366.6|43383.1|43363.1|3
1654149720000|2022-06-02 06:02:00|43387.6|43367.6|43390.6|43370.6|43390.6|43370.6|43386.6|43366.6|3
1654149730000|2022-06-02 06:02:10|43391.6|43371.6|43391.6|43371.6|43391.6|43371.6|43391.6|43371.6|4
1654149740000|2022-06-02 06:02:20|43388.1|43368.1|43384.1|43364.1|43388.1|43368.1|43384.1|43364.1|8
1654149750000|2022-06-02 06:02:30|||||||||1
1654149760000|2022-06-02 06:02:40|43386.6|43366.6|43392.1|43372.1|43392.1|43372.1|43386.6|43366.6|4
1654149770000|2022-06-02 06:02:50|43394.1|43374.1|43409.1|43389.1|43409.1|43389.1|43394.1|43374.1|9
1654149780000|2022-06-02 06:03:00|||||||||2
1654149790000|2022-06-02 06:03:10|43411.6|43391.6|43410.6|43390.6|43411.6|43391.6|43410.6|43390.6|8
1654149800000|2022-06-02 06:03:20|43409.1|43389.1|43406.6|43386.6|43409.1|43389.1|43404.1|43384.1|0
1654149820000|2022-06-02 06:03:40|43404.1|43384.1|43396.6|43376.6|43404.1|43384.1|43396.6|43376.6|2
1654149830000|2022-06-02 06:03:50|||||||||2
1654149840000|2022-06-02 06:04:00|||||||||2
1654149850000|2022-06-02 06:04:10|43397.6|43377.6|43399.1|43379.1|43399.1|43379.1|43397.6|43377.6|0
1654149860000|2022-06-02 06:04:20|43400.1|43380.1|43400.1|43380.1|43400.1|43380.1|43400.1|43380.1|2
1654149870000|2022-06-02 06:04:30|43401.1|43381.1|43404.1|43384.1|43404.1|43384.1|43401.1|43381.1|2
1654149890000|2022-06-02 06:04:50|43401.6|43381.6|43401.6|43381.6|43401.6|43381.6|43401.6|43381.6|2
1654149900000|2022-06-02 06:05:00|||||||||1
1654149910000|2022-06-02 06:05:10|43402.6|43382.6|43399.1|43379.1|43404.1|43384.1|43399.1|43379.1|2
1654149920000|2022-06-02 06:05:20|43398.1|43378.1|43394.1|43374.1|43398.1|43378.1|43394.1|43374.1|4
1654149930000|2022-06-02 06:05:30|43392.6|43372.6|43392.6|43372.6|43392.6|43372.6|43392.6|43372.6|0
1654149940000|2022-06-02 06:05:40|43394.1|43374.1|43391.6|43371.6|43394.1|43374.1|43391.6|43371.6|1
1654149950000|2022-06-02 06:05:50|43393.1|43373.1|43381.6|43361.6|43393.1|43373.1|43381.6|43361.6|10
1654149960000|2022-06-02 06:06:00|43384.1|43364.1|43385.6|43365.6|43385.6|43365.6|43384.1|43364.1|3
1654149970000|2022-06-02 06:06:10|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|43385.6|43365.6|2
1654149980000|2022-06-02 06:06:20|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|0
1654150010000|2022-06-02 06:06:50|43384.1|43364.1|43376.6|43356.6|43384.1|43364.1|43375.6|43355.6|8
1654150020000|2022-06-02 06:07:00|43379.1|43359.1|43379.1|43359.1|43379.1|43359.1|43379.1|43359.1|2
1654150030000|2022-06-02 06:07:10|43384.1|43364.1|43389.1|43369.1|43389.1|43369.1|43384.1|43364.1|5
1654150040000|2022-06-02 06:07:20|43390.1|43370.1|43391.6|43371.6|43391.6|43371.6|43390.1|43370.1|0
1654150050000|2022-06-02 06:07:30|43390.6|43370.6|43389.1|43369.1|43390.6|43370.6|43389.1|43369.1|2
1654150060000|2022-06-02 06:07:40|43390.6|43370.6|43389.1|43369.1|43390.6|43370.6|43389.1|43369.1|5
1654150070000|2022-06-02 06:07:50|43390.6|43370.6|43393.1|43373.1|43393.1|43373.1|43390.6|43370.6|9
1654150100000|2022-06-02 06:08:20|43395.1|43375.1|43396.6|43376.6|43396.6|43376.6|43395.1|43375.1|1
1654150110000|2022-06-02 06:08:30|43399.1|43379.1|43404.1|43384.1|43404.1|43384.1|43399.1|43379.1|8
1654150120000|2022-06-02 06:08:40|43406.6|43386.6|43430.1|43410.1|43430.1|43410.1|43406.6|43386.6|42
1654150130000|2022-06-02 06:08:50|43431.1|43411.1|43436.6|43416.6|43439.1|43419.1|43431.1|43411.1|6
1654150140000|2022-06-02 06:09:00|||||||||1
1654150150000|2022-06-02 06:09:10|43437.6|43417.6|43446.6|43426.6|43446.6|43426.6|43437.6|43417.6|14
1654150160000|2022-06-02 06:09:20|43448.1|43428.1|43441.6|43421.6|43448.1|43428.1|43441.6|43421.6|2
1654150170000|2022-06-02 06:09:30|43439.1|43419.1|43436.6|43416.6|43439.1|43419.1|43436.6|43416.6|0
1654150180000|2022-06-02 06:09:40|43435.6|43415.6|43426.6|43406.6|43435.6|43415.6|43426.6|43406.6|3
1654150190000|2022-06-02 06:09:50|43427.6|43407.6|43426.6|43406.6|43430.6|43410.6|43426.6|43406.6|3
1654150200000|2022-06-02 06:10:00|43429.1|43409.1|43431.6|43411.6|43434.1|43414.1|43429.1|43409.1|2
1654150230000|2022-06-02 06:10:30|43430.6|43410.6|43422.6|43402.6|43430.6|43410.6|43422.6|43402.6|0
1654150250000|2022-06-02 06:10:50|43421.6|43401.6|43421.6|43401.6|43421.6|43401.6|43421.6|43401.6|0
1654150260000|2022-06-02 06:11:00|43418.6|43398.6|43421.6|43401.6|43421.6|43401.6|43417.6|43397.6|3
1654150270000|2022-06-02 06:11:10|43416.6|43396.6|43419.1|43399.1|43419.1|43399.1|43416.6|43396.6|1
1654150280000|2022-06-02 06:11:20|43416.6|43396.6|43403.1|43383.1|43416.6|43396.6|43403.1|43383.1|5
1654150290000|2022-06-02 06:11:30|43401.6|43381.6|43394.1|43374.1|43401.6|43381.6|43391.6|43371.6|8
1654150310000|2022-06-02 06:11:50|43395.1|43375.1|43399.1|43379.1|43399.1|43379.1|43395.1|43375.1|0
1654150320000|2022-06-02 06:12:00|43401.6|43381.6|43414.1|43394.1|43414.1|43394.1|43401.6|43381.6|12
1654150330000|2022-06-02 06:12:10|43413.1|43393.1|43411.6|43391.6|43413.1|43393.1|43411.6|43391.6|2
1654150340000|2022-06-02 06:12:20|43414.1|43394.1|43413.1|43393.1|43414.1|43394.1|43411.6|43391.6|0
1654150350000|2022-06-02 06:12:30|43414.1|43394.1|43414.1|43394.1|43414.1|43394.1|43414.1|43394.1|2
1654150380000|2022-06-02 06:13:00|43411.6|43391.6|43409.1|43389.1|43411.6|43391.6|43409.1|43389.1|113
1654150390000|2022-06-02 06:13:10|43408.1|43388.1|43406.1|43386.1|43408.1|43388.1|43406.1|43386.1|3
1654150400000|2022-06-02 06:13:20|43407.1|43387.1|43414.6|43394.6|43417.1|43397.1|43407.1|43387.1|11
1654150410000|2022-06-02 06:13:30|43413.6|43393.6|43412.1|43392.1|43413.6|43393.6|43412.1|43392.1|0
1654150430000|2022-06-02 06:13:50|43411.1|43391.1|43400.7|43380.7|43411.1|43391.1|43400.7|43380.7|12
1654150440000|2022-06-02 06:14:00|43397.6|43377.6|43396.1|43376.1|43397.6|43377.6|43392.1|43372.1|3
1654150450000|2022-06-02 06:14:10|43394.6|43374.6|43394.6|43374.6|43396.1|43376.1|43394.6|43374.6|0
1654150460000|2022-06-02 06:14:20|43396.1|43376.1|43394.6|43374.6|43396.1|43376.1|43394.6|43374.6|0
1654150470000|2022-06-02 06:14:30|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|1
1654150480000|2022-06-02 06:14:40|43390.1|43370.1|43387.1|43367.1|43390.1|43370.1|43387.1|43367.1|0
1654150500000|2022-06-02 06:15:00|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|3
1654150510000|2022-06-02 06:15:10|43383.6|43363.6|43382.1|43362.1|43383.6|43363.6|43382.1|43362.1|1
1654150520000|2022-06-02 06:15:20|43383.1|43363.1|43384.6|43364.6|43384.6|43364.6|43383.1|43363.1|1
1654150530000|2022-06-02 06:15:30|43383.1|43363.1|43385.6|43365.6|43385.6|43365.6|43383.1|43363.1|4
1654150540000|2022-06-02 06:15:40|43384.6|43364.6|43387.1|43367.1|43387.1|43367.1|43384.1|43364.1|0
1654150550000|2022-06-02 06:15:50|43388.6|43368.6|43388.6|43368.6|43388.6|43368.6|43387.1|43367.1|0
1654150560000|2022-06-02 06:16:00|43391.1|43371.1|43391.1|43371.1|43391.1|43371.1|43391.1|43371.1|2
1654150570000|2022-06-02 06:16:10|43393.6|43373.6|43394.6|43374.6|43394.6|43374.6|43393.6|43373.6|1
1654150580000|2022-06-02 06:16:20|43395.6|43375.6|43394.6|43374.6|43399.6|43379.6|43394.6|43374.6|0
1654150600000|2022-06-02 06:16:40|43395.6|43375.6|43397.1|43377.1|43397.1|43377.1|43395.6|43375.6|0
1654150610000|2022-06-02 06:16:50|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|0
1654150640000|2022-06-02 06:17:20|43392.1|43372.1|43391.1|43371.1|43392.1|43372.1|43391.1|43371.1|0
1654150650000|2022-06-02 06:17:30|43389.6|43369.6|43389.6|43369.6|43391.1|43371.1|43389.6|43369.6|0
1654150660000|2022-06-02 06:17:40|43388.6|43368.6|43387.1|43367.1|43388.6|43368.6|43387.1|43367.1|1
1654150670000|2022-06-02 06:17:50|43388.1|43368.1|43389.6|43369.6|43389.6|43369.6|43388.1|43368.1|1
1654150690000|2022-06-02 06:18:10|43391.1|43371.1|43382.1|43362.1|43391.1|43371.1|43382.1|43362.1|0
1654150700000|2022-06-02 06:18:20|||||||||1
1654150710000|2022-06-02 06:18:30|43381.1|43361.1|43379.6|43359.6|43381.1|43361.1|43379.6|43359.6|3
1654150720000|2022-06-02 06:18:40|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|6
1654150730000|2022-06-02 06:18:50|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|1
1654150740000|2022-06-02 06:19:00|43371.1|43351.1|43371.1|43351.1|43371.1|43351.1|43369.6|43349.6|3
1654150750000|2022-06-02 06:19:10|43369.6|43349.6|43369.6|43349.6|43371.1|43351.1|43369.6|43349.6|0
1654150760000|2022-06-02 06:19:20|43371.1|43351.1|43369.6|43349.6|43372.1|43352.1|43369.6|43349.6|2
1654150770000|2022-06-02 06:19:30|43371.1|43351.1|43372.1|43352.1|43372.1|43352.1|43369.6|43349.6|1
1654150780000|2022-06-02 06:19:40|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|0
1654150790000|2022-06-02 06:19:50|||||||||1
1654150800000|2022-06-02 06:20:00|||||||||1
1654150810000|2022-06-02 06:20:10|43375.6|43355.6|43377.1|43357.1|43377.1|43357.1|43375.6|43355.6|1
1654150820000|2022-06-02 06:20:20|43374.6|43354.6|43377.1|43357.1|43377.1|43357.1|43374.6|43354.6|1
1654150830000|2022-06-02 06:20:30|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|0
1654150840000|2022-06-02 06:20:40|43377.1|43357.1|43374.6|43354.6|43377.1|43357.1|43374.6|43354.6|0
1654150850000|2022-06-02 06:20:50|43375.6|43355.6|43377.1|43357.1|43377.1|43357.1|43374.6|43354.6|1
1654150890000|2022-06-02 06:21:30|43378.1|43358.1|43379.6|43359.6|43379.6|43359.6|43378.1|43358.1|2
1654150900000|2022-06-02 06:21:40|43380.6|43360.6|43382.1|43362.1|43382.1|43362.1|43380.6|43360.6|1
1654150920000|2022-06-02 06:22:00|43381.2|43361.2|43377.1|43357.1|43381.2|43361.2|43377.1|43357.1|6
1654150930000|2022-06-02 06:22:10|43376.2|43356.2|43377.1|43357.1|43377.1|43357.1|43376.2|43356.2|3
1654150940000|2022-06-02 06:22:20|43379.6|43359.6|43387.1|43367.1|43387.1|43367.1|43379.6|43359.6|8
1654150950000|2022-06-02 06:22:30|||||||||1
1654150980000|2022-06-02 06:23:00|43388.1|43368.1|43392.1|43372.1|43392.1|43372.1|43387.1|43367.1|2
1654151000000|2022-06-02 06:23:20|43393.1|43373.1|43402.1|43382.1|43402.1|43382.1|43392.1|43372.1|4
1654151010000|2022-06-02 06:23:30|43399.6|43379.6|43404.6|43384.6|43404.6|43384.6|43399.6|43379.6|4
1654151020000|2022-06-02 06:23:40|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|4
1654151030000|2022-06-02 06:23:50|43404.6|43384.6|43407.1|43387.1|43407.1|43387.1|43404.6|43384.6|3
1654151040000|2022-06-02 06:24:00|43408.1|43388.1|43414.6|43394.6|43416.2|43396.2|43407.1|43387.1|4
1654151060000|2022-06-02 06:24:20|43416.2|43396.2|43419.6|43399.6|43419.6|43399.6|43416.2|43396.2|2
1654151070000|2022-06-02 06:24:30|43422.1|43402.1|43419.6|43399.6|43422.1|43402.1|43419.6|43399.6|1
1654151080000|2022-06-02 06:24:40|43420.6|43400.6|43429.6|43409.6|43429.6|43409.6|43420.6|43400.6|2
1654151090000|2022-06-02 06:24:50|43430.6|43410.6|43433.1|43413.1|43434.6|43414.6|43429.6|43409.6|4
1654151100000|2022-06-02 06:25:00|43434.7|43414.7|43443.1|43423.1|43443.1|43423.1|43434.7|43414.7|4
1654151110000|2022-06-02 06:25:10|43439.7|43419.7|43439.7|43419.7|43439.7|43419.7|43439.7|43419.7|2
1654151120000|2022-06-02 06:25:20|43441.2|43421.2|43444.7|43424.7|43444.7|43424.7|43441.2|43421.2|1
1654151130000|2022-06-02 06:25:30|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|5
1654151140000|2022-06-02 06:25:40|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|6
1654151150000|2022-06-02 06:25:50|43442.2|43422.2|43442.2|43422.2|43442.2|43422.2|43442.2|43422.2|0
1654151160000|2022-06-02 06:26:00|43443.1|43423.1|43441.2|43421.2|43443.1|43423.1|43441.2|43421.2|2
1654151180000|2022-06-02 06:26:20|43442.2|43422.2|43444.7|43424.7|43444.7|43424.7|43442.2|43422.2|0
1654151210000|2022-06-02 06:26:50|43445.6|43425.6|43447.2|43427.2|43447.2|43427.2|43445.6|43425.6|1
1654151220000|2022-06-02 06:27:00|43448.7|43428.7|43447.2|43427.2|43449.7|43429.7|43447.2|43427.2|2
1654151230000|2022-06-02 06:27:10|43449.7|43429.7|43449.7|43429.7|43451.2|43431.2|43449.7|43429.7|6
1654151240000|2022-06-02 06:27:20|43451.2|43431.2|43449.7|43429.7|43451.2|43431.2|43449.7|43429.7|0
1654151250000|2022-06-02 06:27:30|43451.2|43431.2|43451.2|43431.2|43451.2|43431.2|43451.2|43431.2|4
1654151270000|2022-06-02 06:27:50|43453.1|43433.1|43453.1|43433.1|43453.1|43433.1|43453.1|43433.1|2
1654151280000|2022-06-02 06:28:00|43454.7|43434.7|43454.7|43434.7|43454.7|43434.7|43451.2|43431.2|3
1654151290000|2022-06-02 06:28:10|43453.7|43433.7|43451.2|43431.2|43454.7|43434.7|43451.2|43431.2|0
1654151300000|2022-06-02 06:28:20|43452.2|43432.2|43449.7|43429.7|43452.2|43432.2|43449.7|43429.7|0
1654151310000|2022-06-02 06:28:30|43454.7|43434.7|43454.7|43434.7|43454.7|43434.7|43454.7|43434.7|5
1654151330000|2022-06-02 06:28:50|43453.7|43433.7|43452.2|43432.2|43453.7|43433.7|43452.2|43432.2|3
1654151340000|2022-06-02 06:29:00|43449.7|43429.7|43449.7|43429.7|43449.7|43429.7|43449.7|43429.7|1
1654151350000|2022-06-02 06:29:10|43448.1|43428.1|43448.1|43428.1|43448.1|43428.1|43448.1|43428.1|4
1654151360000|2022-06-02 06:29:20|43447.2|43427.2|43450.6|43430.6|43450.6|43430.6|43447.2|43427.2|1
1654151380000|2022-06-02 06:29:40|43459.7|43439.7|43472.2|43452.2|43478.1|43458.1|43459.7|43439.7|31
1654151400000|2022-06-02 06:30:00|43474.7|43454.7|43478.2|43458.2|43479.1|43459.1|43474.7|43454.7|5
1654151410000|2022-06-02 06:30:10|43479.1|43459.1|43484.7|43464.7|43484.7|43464.7|43479.1|43459.1|16
1654151420000|2022-06-02 06:30:20|43482.2|43462.2|43483.2|43463.2|43483.2|43463.2|43479.7|43459.7|4
1654151430000|2022-06-02 06:30:30|43484.7|43464.7|43484.7|43464.7|43486.6|43466.6|43484.7|43464.7|5
1654151440000|2022-06-02 06:30:40|43483.7|43463.7|43482.2|43462.2|43483.7|43463.7|43482.2|43462.2|3
1654151450000|2022-06-02 06:30:50|43478.7|43458.7|43478.7|43458.7|43478.7|43458.7|43478.7|43458.7|6
1654151460000|2022-06-02 06:31:00|43479.7|43459.7|43474.7|43454.7|43480.2|43460.2|43474.7|43454.7|4
1654151470000|2022-06-02 06:31:10|43477.2|43457.2|43478.7|43458.7|43478.7|43458.7|43477.2|43457.2|3
1654151480000|2022-06-02 06:31:20|43477.2|43457.2|43472.2|43452.2|43477.2|43457.2|43472.2|43452.2|5
1654151490000|2022-06-02 06:31:30|43469.7|43449.7|43467.2|43447.2|43469.7|43449.7|43464.7|43444.7|5
1654151500000|2022-06-02 06:31:40|43464.7|43444.7|43462.2|43442.2|43464.7|43444.7|43462.2|43442.2|1
1654151510000|2022-06-02 06:31:50|43460.7|43440.7|43456.2|43436.2|43460.7|43440.7|43456.2|43436.2|4
1654151520000|2022-06-02 06:32:00|43454.7|43434.7|43454.7|43434.7|43462.2|43442.2|43449.7|43429.7|7
1654151530000|2022-06-02 06:32:10|43452.7|43432.7|43454.7|43434.7|43454.7|43434.7|43451.2|43431.2|1
1654151540000|2022-06-02 06:32:20|43451.2|43431.2|43454.7|43434.7|43454.7|43434.7|43451.2|43431.2|2
1654151550000|2022-06-02 06:32:30|43458.2|43438.2|43459.7|43439.7|43459.7|43439.7|43457.2|43437.2|5
1654151560000|2022-06-02 06:32:40|43460.7|43440.7|43459.7|43439.7|43462.2|43442.2|43459.7|43439.7|6
1654151570000|2022-06-02 06:32:50|43458.7|43438.7|43456.2|43436.2|43459.7|43439.7|43456.2|43436.2|2
1654151580000|2022-06-02 06:33:00|43454.7|43434.7|43454.7|43434.7|43456.2|43436.2|43452.2|43432.2|4
1654151590000|2022-06-02 06:33:10|43452.2|43432.2|43457.2|43437.2|43457.2|43437.2|43452.2|43432.2|0
1654151600000|2022-06-02 06:33:20|43454.7|43434.7|43454.7|43434.7|43454.7|43434.7|43454.7|43434.7|0
1654151610000|2022-06-02 06:33:30|||||||||3
1654151620000|2022-06-02 06:33:40|||||||||2
1654151640000|2022-06-02 06:34:00|43455.7|43435.7|43468.7|43448.7|43468.7|43448.7|43455.7|43435.7|8
1654151650000|2022-06-02 06:34:10|43472.2|43452.2|43469.7|43449.7|43472.2|43452.2|43469.7|43449.7|4
1654151660000|2022-06-02 06:34:20|43470.7|43450.7|43474.7|43454.7|43474.7|43454.7|43470.7|43450.7|0
1654151680000|2022-06-02 06:34:40|43472.2|43452.2|43469.7|43449.7|43472.2|43452.2|43469.7|43449.7|5
1654151690000|2022-06-02 06:34:50|43470.7|43450.7|43472.2|43452.2|43472.2|43452.2|43470.7|43450.7|4
1654151700000|2022-06-02 06:35:00|43469.7|43449.7|43474.7|43454.7|43474.7|43454.7|43469.7|43449.7|1
1654151710000|2022-06-02 06:35:10|||||||||1
1654151720000|2022-06-02 06:35:20|||||||||1
1654151730000|2022-06-02 06:35:30|43475.7|43455.7|43477.2|43457.2|43477.2|43457.2|43475.7|43455.7|4
1654151740000|2022-06-02 06:35:40|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|43478.7|43458.7|1
1654151750000|2022-06-02 06:35:50|43481.2|43461.2|43481.2|43461.2|43481.2|43461.2|43481.2|43461.2|1
1654151760000|2022-06-02 06:36:00|43483.7|43463.7|43484.7|43464.7|43487.2|43467.2|43483.7|43463.7|7
1654151770000|2022-06-02 06:36:10|||||||||1
1654151780000|2022-06-02 06:36:20|43483.7|43463.7|43483.2|43463.2|43483.7|43463.7|43483.2|43463.2|1
1654151790000|2022-06-02 06:36:30|43484.7|43464.7|43484.7|43464.7|43484.7|43464.7|43484.7|43464.7|0
1654151800000|2022-06-02 06:36:40|43487.2|43467.2|43487.2|43467.2|43487.2|43467.2|43487.2|43467.2|1
1654151810000|2022-06-02 06:36:50|43486.2|43466.2|43484.7|43464.7|43486.2|43466.2|43484.7|43464.7|0
1654151820000|2022-06-02 06:37:00|43486.2|43466.2|43488.2|43468.2|43488.2|43468.2|43486.2|43466.2|2
1654151840000|2022-06-02 06:37:20|43487.2|43467.2|43484.7|43464.7|43487.2|43467.2|43484.7|43464.7|4
1654151850000|2022-06-02 06:37:30|43482.2|43462.2|43482.2|43462.2|43482.2|43462.2|43482.2|43462.2|3
1654151860000|2022-06-02 06:37:40|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|2
1654151870000|2022-06-02 06:37:50|43474.7|43454.7|43473.2|43453.2|43474.7|43454.7|43473.2|43453.2|4
1654151880000|2022-06-02 06:38:00|43472.2|43452.2|43469.7|43449.7|43472.2|43452.2|43469.7|43449.7|5
1654151890000|2022-06-02 06:38:10|43471.7|43451.7|43474.7|43454.7|43474.7|43454.7|43471.7|43451.7|0
1654151900000|2022-06-02 06:38:20|43472.2|43452.2|43469.7|43449.7|43472.2|43452.2|43469.7|43449.7|0
1654151910000|2022-06-02 06:38:30|43468.2|43448.2|43457.2|43437.2|43468.2|43448.2|43457.2|43437.2|8
1654151940000|2022-06-02 06:39:00|43454.7|43434.7|43459.7|43439.7|43459.7|43439.7|43454.7|43434.7|6
1654151950000|2022-06-02 06:39:10|43458.2|43438.2|43457.2|43437.2|43458.2|43438.2|43457.2|43437.2|3
1654151960000|2022-06-02 06:39:20|43454.7|43434.7|43452.2|43432.2|43454.7|43434.7|43452.2|43432.2|1
1654151970000|2022-06-02 06:39:30|43451.2|43431.2|43447.2|43427.2|43451.2|43431.2|43447.2|43427.2|0
1654151980000|2022-06-02 06:39:40|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|0
1654151990000|2022-06-02 06:39:50|||||||||2
1654152000000|2022-06-02 06:40:00|43443.7|43423.7|43444.7|43424.7|43444.7|43424.7|43442.2|43422.2|1
1654152010000|2022-06-02 06:40:10|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|0
1654152020000|2022-06-02 06:40:20|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|2
1654152030000|2022-06-02 06:40:30|43443.7|43423.7|43442.2|43422.2|43443.7|43423.7|43442.2|43422.2|2
1654152040000|2022-06-02 06:40:40|43441.2|43421.2|43444.7|43424.7|43444.7|43424.7|43441.2|43421.2|5
1654152050000|2022-06-02 06:40:50|43441.2|43421.2|43444.7|43424.7|43444.7|43424.7|43441.2|43421.2|1
1654152060000|2022-06-02 06:41:00|||||||||3
1654152070000|2022-06-02 06:41:10|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|0
1654152080000|2022-06-02 06:41:20|43448.2|43428.2|43449.7|43429.7|43449.7|43429.7|43448.2|43428.2|1
1654152090000|2022-06-02 06:41:30|43448.7|43428.7|43449.7|43429.7|43449.7|43429.7|43448.7|43428.7|0
1654152100000|2022-06-02 06:41:40|43446.2|43426.2|43449.7|43429.7|43449.7|43429.7|43446.2|43426.2|1
1654152110000|2022-06-02 06:41:50|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|1
1654152120000|2022-06-02 06:42:00|43449.7|43429.7|43449.7|43429.7|43449.7|43429.7|43449.7|43429.7|2
1654152130000|2022-06-02 06:42:10|43451.2|43431.2|43446.2|43426.2|43451.2|43431.2|43446.2|43426.2|0
1654152140000|2022-06-02 06:42:20|43448.2|43428.2|43449.7|43429.7|43449.7|43429.7|43448.2|43428.2|1
1654152150000|2022-06-02 06:42:30|43451.2|43431.2|43449.7|43429.7|43451.2|43431.2|43449.7|43429.7|1
1654152160000|2022-06-02 06:42:40|43451.2|43431.2|43459.7|43439.7|43459.7|43439.7|43451.2|43431.2|6
1654152170000|2022-06-02 06:42:50|43462.2|43442.2|43464.7|43444.7|43464.7|43444.7|43462.2|43442.2|0
1654152180000|2022-06-02 06:43:00|||||||||1
1654152190000|2022-06-02 06:43:10|43462.2|43442.2|43462.2|43442.2|43462.2|43442.2|43462.2|43442.2|3
1654152200000|2022-06-02 06:43:20|||||||||2
1654152210000|2022-06-02 06:43:30|43461.2|43441.2|43459.7|43439.7|43461.2|43441.2|43459.7|43439.7|0
1654152220000|2022-06-02 06:43:40|||||||||2
1654152240000|2022-06-02 06:44:00|43457.2|43437.2|43457.2|43437.2|43457.2|43437.2|43457.2|43437.2|0
1654152250000|2022-06-02 06:44:10|||||||||1
1654152260000|2022-06-02 06:44:20|43456.2|43436.2|43454.7|43434.7|43456.2|43436.2|43454.7|43434.7|1
1654152290000|2022-06-02 06:44:50|43455.7|43435.7|43456.2|43436.2|43457.2|43437.2|43455.7|43435.7|2
1654152300000|2022-06-02 06:45:00|43457.2|43437.2|43458.2|43438.2|43458.2|43438.2|43457.2|43437.2|2
1654152310000|2022-06-02 06:45:10|43459.7|43439.7|43468.2|43448.2|43468.2|43448.2|43459.7|43439.7|4
1654152330000|2022-06-02 06:45:30|43469.7|43449.7|43469.7|43449.7|43469.7|43449.7|43469.7|43449.7|1
1654152340000|2022-06-02 06:45:40|43471.7|43451.7|43472.2|43452.2|43473.2|43453.2|43471.7|43451.7|1
1654152350000|2022-06-02 06:45:50|43473.2|43453.2|43474.7|43454.7|43474.7|43454.7|43473.2|43453.2|0
1654152360000|2022-06-02 06:46:00|43477.2|43457.2|43477.2|43457.2|43477.2|43457.2|43477.2|43457.2|2
1654152380000|2022-06-02 06:46:20|43478.2|43458.2|43478.2|43458.2|43478.2|43458.2|43478.2|43458.2|0
1654152390000|2022-06-02 06:46:30|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|5
1654152400000|2022-06-02 06:46:40|43478.2|43458.2|43477.2|43457.2|43478.2|43458.2|43477.2|43457.2|4
1654152410000|2022-06-02 06:46:50|43476.2|43456.2|43476.2|43456.2|43476.2|43456.2|43476.2|43456.2|1
1654152420000|2022-06-02 06:47:00|43477.2|43457.2|43479.7|43459.7|43479.7|43459.7|43477.2|43457.2|6
1654152430000|2022-06-02 06:47:10|43482.2|43462.2|43482.2|43462.2|43482.2|43462.2|43482.2|43462.2|4
1654152440000|2022-06-02 06:47:20|43483.2|43463.2|43484.7|43464.7|43484.7|43464.7|43483.2|43463.2|3
1654152450000|2022-06-02 06:47:30|43485.7|43465.7|43482.2|43462.2|43487.2|43467.2|43482.2|43462.2|2
1654152470000|2022-06-02 06:47:50|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|2
1654152480000|2022-06-02 06:48:00|||||||||1
1654152490000|2022-06-02 06:48:10|43478.2|43458.2|43479.7|43459.7|43479.7|43459.7|43477.2|43457.2|5
1654152500000|2022-06-02 06:48:20|43482.2|43462.2|43489.7|43469.7|43489.7|43469.7|43482.2|43462.2|5
1654152510000|2022-06-02 06:48:30|43493.2|43473.2|43495.2|43475.2|43495.2|43475.2|43493.2|43473.2|10
1654152520000|2022-06-02 06:48:40|43496.7|43476.7|43494.7|43474.7|43496.7|43476.7|43494.7|43474.7|1
1654152550000|2022-06-02 06:49:10|43495.7|43475.7|43495.7|43475.7|43495.7|43475.7|43495.7|43475.7|0
1654152560000|2022-06-02 06:49:20|43496.7|43476.7|43499.7|43479.7|43499.7|43479.7|43496.7|43476.7|4
1654152570000|2022-06-02 06:49:30|43496.7|43476.7|43499.7|43479.7|43499.7|43479.7|43496.7|43476.7|2
1654152580000|2022-06-02 06:49:40|43498.2|43478.2|43500.7|43480.7|43500.7|43480.7|43498.2|43478.2|7
1654152590000|2022-06-02 06:49:50|43498.2|43478.2|43500.7|43480.7|43500.7|43480.7|43498.2|43478.2|0
1654152600000|2022-06-02 06:50:00|||||||||2
1654152610000|2022-06-02 06:50:10|43498.2|43478.2|43498.2|43478.2|43500.7|43480.7|43498.2|43478.2|6
1654152630000|2022-06-02 06:50:30|||||||||1
1654152660000|2022-06-02 06:51:00|43499.2|43479.2|43509.2|43489.2|43510.2|43490.2|43499.2|43479.2|9
1654152670000|2022-06-02 06:51:10|43508.2|43488.2|43502.7|43482.7|43508.2|43488.2|43502.7|43482.7|11
1654152690000|2022-06-02 06:51:30|43506.7|43486.7|43506.7|43486.7|43506.7|43486.7|43506.7|43486.7|1
1654152710000|2022-06-02 06:51:50|||||||||1
1654152730000|2022-06-02 06:52:10|43527.7|43507.7|43536.7|43516.7|43540.2|43520.2|43527.7|43507.7|27
1654152740000|2022-06-02 06:52:20|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|2
1654152750000|2022-06-02 06:52:30|43535.2|43515.2|43536.7|43516.7|43536.7|43516.7|43534.2|43514.2|6
1654152760000|2022-06-02 06:52:40|43538.2|43518.2|43566.7|43546.7|43566.7|43546.7|43538.2|43518.2|30
1654152770000|2022-06-02 06:52:50|43565.2|43545.2|43554.2|43534.2|43565.2|43545.2|43554.2|43534.2|9
1654152780000|2022-06-02 06:53:00|43548.2|43528.2|43549.2|43529.2|43549.2|43529.2|43548.2|43528.2|7
1654152790000|2022-06-02 06:53:10|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|6
1654152800000|2022-06-02 06:53:20|43550.7|43530.7|43547.2|43527.2|43550.7|43530.7|43547.2|43527.2|9
1654152810000|2022-06-02 06:53:30|43548.2|43528.2|43551.7|43531.7|43551.7|43531.7|43545.7|43525.7|7
1654152830000|2022-06-02 06:53:50|43549.7|43529.7|43546.7|43526.7|43549.7|43529.7|43546.7|43526.7|6
1654152840000|2022-06-02 06:54:00|43544.2|43524.2|43549.2|43529.2|43549.2|43529.2|43537.7|43517.7|32
1654152850000|2022-06-02 06:54:10|43550.7|43530.7|43555.2|43535.2|43555.2|43535.2|43550.7|43530.7|6
1654152860000|2022-06-02 06:54:20|43556.7|43536.7|43559.2|43539.2|43562.7|43542.7|43556.7|43536.7|16
1654152870000|2022-06-02 06:54:30|43558.2|43538.2|43563.2|43543.2|43563.2|43543.2|43558.2|43538.2|8
1654152880000|2022-06-02 06:54:40|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|3
1654152890000|2022-06-02 06:54:50|43562.7|43542.7|43562.7|43542.7|43562.7|43542.7|43562.7|43542.7|9
1654152900000|2022-06-02 06:55:00|43561.7|43541.7|43556.7|43536.7|43561.7|43541.7|43556.7|43536.7|3
1654152910000|2022-06-02 06:55:10|43551.7|43531.7|43549.2|43529.2|43551.7|43531.7|43549.2|43529.2|3
1654152920000|2022-06-02 06:55:20|43546.7|43526.7|43544.2|43524.2|43546.7|43526.7|43544.2|43524.2|3
1654152930000|2022-06-02 06:55:30|||||||||1
1654152950000|2022-06-02 06:55:50|43543.2|43523.2|43543.2|43523.2|43543.2|43523.2|43543.2|43523.2|2
1654152960000|2022-06-02 06:56:00|43539.2|43519.2|43541.7|43521.7|43543.2|43523.2|43539.2|43519.2|4
1654152970000|2022-06-02 06:56:10|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|0
1654152980000|2022-06-02 06:56:20|43541.7|43521.7|43541.7|43521.7|43541.7|43521.7|43541.7|43521.7|4
1654152990000|2022-06-02 06:56:30|||||||||1
1654153000000|2022-06-02 06:56:40|43543.2|43523.2|43544.2|43524.2|43544.2|43524.2|43542.7|43522.7|3
1654153010000|2022-06-02 06:56:50|43545.2|43525.2|43545.2|43525.2|43546.7|43526.7|43545.2|43525.2|0
1654153020000|2022-06-02 06:57:00|43546.7|43526.7|43549.2|43529.2|43549.2|43529.2|43545.2|43525.2|1
1654153030000|2022-06-02 06:57:10|43550.2|43530.2|43559.7|43539.7|43561.7|43541.7|43550.2|43530.2|9
1654153040000|2022-06-02 06:57:20|43558.2|43538.2|43558.2|43538.2|43558.2|43538.2|43558.2|43538.2|1
1654153050000|2022-06-02 06:57:30|43559.2|43539.2|43558.2|43538.2|43560.7|43540.7|43558.2|43538.2|0
1654153060000|2022-06-02 06:57:40|43559.2|43539.2|43559.2|43539.2|43559.2|43539.2|43559.2|43539.2|5
1654153070000|2022-06-02 06:57:50|43561.7|43541.7|43561.7|43541.7|43561.7|43541.7|43560.7|43540.7|2
1654153080000|2022-06-02 06:58:00|43563.2|43543.2|43558.2|43538.2|43564.2|43544.2|43558.2|43538.2|7
1654153090000|2022-06-02 06:58:10|43557.2|43537.2|43555.7|43535.7|43557.2|43537.2|43551.7|43531.7|1
1654153100000|2022-06-02 06:58:20|43554.2|43534.2|43556.7|43536.7|43556.7|43536.7|43554.2|43534.2|0
1654153110000|2022-06-02 06:58:30|43553.2|43533.2|43553.2|43533.2|43553.2|43533.2|43553.2|43533.2|2
1654153120000|2022-06-02 06:58:40|43555.7|43535.7|43556.7|43536.7|43556.7|43536.7|43555.2|43535.2|1
1654153130000|2022-06-02 06:58:50|43555.7|43535.7|43553.2|43533.2|43555.7|43535.7|43553.2|43533.2|1
1654153140000|2022-06-02 06:59:00|43554.2|43534.2|43555.7|43535.7|43555.7|43535.7|43553.2|43533.2|13
1654153150000|2022-06-02 06:59:10|43554.2|43534.2|43549.2|43529.2|43554.2|43534.2|43549.2|43529.2|7
1654153160000|2022-06-02 06:59:20|43550.7|43530.7|43549.2|43529.2|43550.7|43530.7|43549.2|43529.2|0
1654153170000|2022-06-02 06:59:30|43548.2|43528.2|43542.2|43522.2|43548.2|43528.2|43542.2|43522.2|6
1654153180000|2022-06-02 06:59:40|43536.7|43516.7|43534.2|43514.2|43539.2|43519.2|43534.2|43514.2|9
1654153190000|2022-06-02 06:59:50|||||||||1
1654153200000|2022-06-02 07:00:00|43531.7|43511.7|43550.2|43530.2|43550.2|43530.2|43531.7|43511.7|10
1654153210000|2022-06-02 07:00:10|43551.7|43531.7|43545.2|43525.2|43551.7|43531.7|43545.2|43525.2|9
1654153220000|2022-06-02 07:00:20|43544.2|43524.2|43554.2|43534.2|43554.2|43534.2|43544.2|43524.2|1
1654153230000|2022-06-02 07:00:30|43553.2|43533.2|43551.7|43531.7|43553.2|43533.2|43551.7|43531.7|3
1654153250000|2022-06-02 07:00:50|43553.7|43533.7|43556.7|43536.7|43556.7|43536.7|43553.7|43533.7|5
1654153260000|2022-06-02 07:01:00|43557.7|43537.7|43571.7|43551.7|43571.7|43551.7|43557.7|43537.7|19
1654153270000|2022-06-02 07:01:10|43570.7|43550.7|43564.2|43544.2|43570.7|43550.7|43564.2|43544.2|0
1654153280000|2022-06-02 07:01:20|43563.2|43543.2|43563.2|43543.2|43564.2|43544.2|43562.2|43542.2|2
1654153290000|2022-06-02 07:01:30|43561.7|43541.7|43563.2|43543.2|43564.2|43544.2|43561.7|43541.7|2
1654153300000|2022-06-02 07:01:40|43565.7|43545.7|43568.7|43548.7|43568.7|43548.7|43565.7|43545.7|3
1654153310000|2022-06-02 07:01:50|43567.7|43547.7|43567.7|43547.7|43568.7|43548.7|43567.7|43547.7|1
1654153320000|2022-06-02 07:02:00|43569.2|43549.2|43571.2|43551.2|43571.2|43551.2|43568.7|43548.7|0
1654153330000|2022-06-02 07:02:10|43570.2|43550.2|43567.7|43547.7|43570.2|43550.2|43566.7|43546.7|5
1654153340000|2022-06-02 07:02:20|43568.7|43548.7|43571.2|43551.2|43571.2|43551.2|43568.7|43548.7|9
1654153350000|2022-06-02 07:02:30|43570.2|43550.2|43572.7|43552.7|43573.7|43553.7|43570.2|43550.2|2
1654153360000|2022-06-02 07:02:40|43571.7|43551.7|43571.7|43551.7|43573.7|43553.7|43571.7|43551.7|2
1654153370000|2022-06-02 07:02:50|43572.7|43552.7|43570.2|43550.2|43572.7|43552.7|43570.2|43550.2|4
1654153380000|2022-06-02 07:03:00|43569.2|43549.2|43591.7|43571.7|43591.7|43571.7|43569.2|43549.2|12
1654153390000|2022-06-02 07:03:10|43594.2|43574.2|43616.7|43596.7|43622.7|43602.7|43594.2|43574.2|21
1654153400000|2022-06-02 07:03:20|43615.7|43595.7|43611.7|43591.7|43615.7|43595.7|43611.7|43591.7|4
1654153410000|2022-06-02 07:03:30|43609.2|43589.2|43616.2|43596.2|43616.2|43596.2|43605.2|43585.2|14
1654153420000|2022-06-02 07:03:40|43614.7|43594.7|43615.2|43595.2|43617.2|43597.2|43613.7|43593.7|3
1654153430000|2022-06-02 07:03:50|43616.7|43596.7|43616.7|43596.7|43616.7|43596.7|43616.7|43596.7|1
1654153440000|2022-06-02 07:04:00|43617.7|43597.7|43626.7|43606.7|43626.7|43606.7|43617.7|43597.7|3
1654153460000|2022-06-02 07:04:20|43628.7|43608.7|43646.7|43626.7|43649.2|43629.2|43628.7|43608.7|27
1654153470000|2022-06-02 07:04:30|43668.7|43648.7|43678.2|43658.2|43678.2|43658.2|43668.7|43648.7|26
1654153480000|2022-06-02 07:04:40|43680.7|43660.7|43676.7|43656.7|43689.7|43669.7|43676.7|43656.7|13
1654153490000|2022-06-02 07:04:50|43675.2|43655.2|43669.2|43649.2|43675.2|43655.2|43669.2|43649.2|3
1654153500000|2022-06-02 07:05:00|43671.7|43651.7|43687.7|43667.7|43691.7|43671.7|43671.7|43651.7|11
1654153510000|2022-06-02 07:05:10|43688.2|43668.2|43678.2|43658.2|43688.2|43668.2|43678.2|43658.2|6
1654153520000|2022-06-02 07:05:20|43675.2|43655.2|43676.7|43656.7|43676.7|43656.7|43672.7|43652.7|6
1654153530000|2022-06-02 07:05:30|43682.7|43662.7|43680.2|43660.2|43685.2|43665.2|43679.2|43659.2|12
1654153540000|2022-06-02 07:05:40|43681.7|43661.7|43685.2|43665.2|43685.2|43665.2|43681.7|43661.7|4
1654153550000|2022-06-02 07:05:50|43687.7|43667.7|43691.7|43671.7|43694.2|43674.2|43687.7|43667.7|8
1654153560000|2022-06-02 07:06:00|43692.7|43672.7|43765.2|43745.2|43771.7|43751.7|43692.7|43672.7|218
1654153570000|2022-06-02 07:06:10|43766.7|43746.7|43747.7|43727.7|43766.7|43746.7|43747.7|43727.7|8
1654153580000|2022-06-02 07:06:20|43746.7|43726.7|43734.2|43714.2|43746.7|43726.7|43734.2|43714.2|12
1654153590000|2022-06-02 07:06:30|43737.7|43717.7|43728.2|43708.2|43737.7|43717.7|43728.2|43708.2|9
1654153600000|2022-06-02 07:06:40|43725.7|43705.7|43725.7|43705.7|43725.7|43705.7|43725.7|43705.7|0
1654153610000|2022-06-02 07:06:50|43724.7|43704.7|43716.7|43696.7|43724.7|43704.7|43716.7|43696.7|3
1654153620000|2022-06-02 07:07:00|43721.7|43701.7|43738.7|43718.7|43738.7|43718.7|43721.7|43701.7|52
1654153630000|2022-06-02 07:07:10|43741.2|43721.2|43741.2|43721.2|43741.2|43721.2|43741.2|43721.2|0
1654153640000|2022-06-02 07:07:20|43742.2|43722.2|43745.2|43725.2|43745.2|43725.2|43742.2|43722.2|5
1654153650000|2022-06-02 07:07:30|43746.2|43726.2|43746.2|43726.2|43746.2|43726.2|43746.2|43726.2|5
1654153660000|2022-06-02 07:07:40|43747.7|43727.7|43761.7|43741.7|43761.7|43741.7|43747.7|43727.7|10
1654153670000|2022-06-02 07:07:50|||||||||3
1654153680000|2022-06-02 07:08:00|43766.7|43746.7|43765.2|43745.2|43776.7|43756.7|43765.2|43745.2|102
1654153690000|2022-06-02 07:08:10|43764.2|43744.2|43767.7|43747.7|43767.7|43747.7|43754.7|43734.7|18
1654153700000|2022-06-02 07:08:20|43766.7|43746.7|43760.2|43740.2|43766.7|43746.7|43760.2|43740.2|5
1654153710000|2022-06-02 07:08:30|43757.7|43737.7|43749.2|43729.2|43757.7|43737.7|43749.2|43729.2|2
1654153720000|2022-06-02 07:08:40|43748.2|43728.2|43745.2|43725.2|43748.2|43728.2|43745.2|43725.2|1
1654153730000|2022-06-02 07:08:50|43742.7|43722.7|43757.7|43737.7|43757.7|43737.7|43742.7|43722.7|13
1654153740000|2022-06-02 07:09:00|43759.7|43739.7|43777.7|43757.7|43780.2|43760.2|43759.7|43739.7|7
1654153750000|2022-06-02 07:09:10|43776.2|43756.2|43778.7|43758.7|43778.7|43758.7|43776.2|43756.2|3
1654153760000|2022-06-02 07:09:20|43780.2|43760.2|43775.2|43755.2|43780.2|43760.2|43775.2|43755.2|1
1654153770000|2022-06-02 07:09:30|43772.7|43752.7|43775.2|43755.2|43775.2|43755.2|43772.7|43752.7|7
1654153790000|2022-06-02 07:09:50|43772.7|43752.7|43770.2|43750.2|43772.7|43752.7|43770.2|43750.2|0
1654153800000|2022-06-02 07:10:00|43771.2|43751.2|43781.2|43761.2|43781.2|43761.2|43771.2|43751.2|4
1654153810000|2022-06-02 07:10:10|43782.7|43762.7|43817.7|43797.7|43817.7|43797.7|43782.7|43762.7|47
1654153820000|2022-06-02 07:10:20|43815.2|43795.2|43810.2|43790.2|43815.2|43795.2|43810.2|43790.2|3
1654153830000|2022-06-02 07:10:30|43807.7|43787.7|43802.7|43782.7|43807.7|43787.7|43802.7|43782.7|1
1654153840000|2022-06-02 07:10:40|||||||||9
1654153850000|2022-06-02 07:10:50|43803.7|43783.7|43802.7|43782.7|43805.2|43785.2|43802.7|43782.7|4
1654153860000|2022-06-02 07:11:00|43803.7|43783.7|43823.7|43803.7|43823.7|43803.7|43803.7|43783.7|11
1654153870000|2022-06-02 07:11:10|43822.7|43802.7|43822.7|43802.7|43822.7|43802.7|43822.7|43802.7|1
1654153880000|2022-06-02 07:11:20|43821.2|43801.2|43817.7|43797.7|43821.2|43801.2|43817.7|43797.7|3
1654153890000|2022-06-02 07:11:30|43818.7|43798.7|43820.2|43800.2|43820.2|43800.2|43818.7|43798.7|0
1654153900000|2022-06-02 07:11:40|43819.7|43799.7|43817.7|43797.7|43819.7|43799.7|43817.7|43797.7|8
1654153910000|2022-06-02 07:11:50|43816.7|43796.7|43815.2|43795.2|43816.7|43796.7|43815.2|43795.2|1
1654153920000|2022-06-02 07:12:00|43816.2|43796.2|43815.2|43795.2|43819.7|43799.7|43815.2|43795.2|29
1654153930000|2022-06-02 07:12:10|43816.7|43796.7|43812.7|43792.7|43816.7|43796.7|43812.7|43792.7|2
1654153950000|2022-06-02 07:12:30|43811.2|43791.2|43815.2|43795.2|43815.2|43795.2|43809.7|43789.7|5
1654153960000|2022-06-02 07:12:40|43813.7|43793.7|43813.7|43793.7|43813.7|43793.7|43813.7|43793.7|3
1654153970000|2022-06-02 07:12:50|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|0
1654153980000|2022-06-02 07:13:00|43818.7|43798.7|43817.2|43797.2|43818.7|43798.7|43817.2|43797.2|75
1654153990000|2022-06-02 07:13:10|43815.7|43795.7|43810.7|43790.7|43815.7|43795.7|43810.7|43790.7|7
1654154000000|2022-06-02 07:13:20|43811.7|43791.7|43813.2|43793.2|43813.2|43793.2|43811.7|43791.7|6
1654154010000|2022-06-02 07:13:30|43810.7|43790.7|43805.7|43785.7|43810.7|43790.7|43805.7|43785.7|4
1654154030000|2022-06-02 07:13:50|43806.7|43786.7|43805.7|43785.7|43808.2|43788.2|43805.7|43785.7|103
1654154040000|2022-06-02 07:14:00|43807.2|43787.2|43814.7|43794.7|43820.7|43800.7|43807.2|43787.2|184
1654154050000|2022-06-02 07:14:10|43812.2|43792.2|43815.7|43795.7|43815.7|43795.7|43812.2|43792.2|13
1654154060000|2022-06-02 07:14:20|43814.7|43794.7|43815.7|43795.7|43815.7|43795.7|43813.2|43793.2|3
1654154080000|2022-06-02 07:14:40|43814.7|43794.7|43813.2|43793.2|43814.7|43794.7|43813.2|43793.2|4
1654154090000|2022-06-02 07:14:50|43810.7|43790.7|43820.1|43800.1|43821.1|43801.1|43810.7|43790.7|15
1654154100000|2022-06-02 07:15:00|43822.6|43802.6|43833.2|43813.2|43833.2|43813.2|43822.6|43802.6|21
1654154110000|2022-06-02 07:15:10|43834.2|43814.2|43828.2|43808.2|43835.7|43815.7|43828.2|43808.2|4
1654154120000|2022-06-02 07:15:20|43829.2|43809.2|43830.7|43810.7|43830.7|43810.7|43829.2|43809.2|20
1654154130000|2022-06-02 07:15:30|43828.2|43808.2|43832.2|43812.2|43832.2|43812.2|43828.2|43808.2|20
1654154140000|2022-06-02 07:15:40|43833.2|43813.2|43855.7|43835.7|43855.7|43835.7|43833.2|43813.2|10
1654154150000|2022-06-02 07:15:50|43854.7|43834.7|43872.2|43852.2|43873.2|43853.2|43853.2|43833.2|3
1654154160000|2022-06-02 07:16:00|43870.7|43850.7|43878.2|43858.2|43878.2|43858.2|43870.7|43850.7|4
1654154170000|2022-06-02 07:16:10|43875.7|43855.7|43889.2|43869.2|43889.2|43869.2|43875.7|43855.7|26
1654154180000|2022-06-02 07:16:20|43890.7|43870.7|43890.7|43870.7|43890.7|43870.7|43889.2|43869.2|8
1654154190000|2022-06-02 07:16:30|43892.2|43872.2|43889.2|43869.2|43892.2|43872.2|43889.2|43869.2|13
1654154200000|2022-06-02 07:16:40|43893.6|43873.6|43896.1|43876.1|43896.1|43876.1|43893.6|43873.6|4
1654154210000|2022-06-02 07:16:50|43900.2|43880.2|43905.7|43885.7|43914.2|43894.2|43900.2|43880.2|46
1654154220000|2022-06-02 07:17:00|43909.2|43889.2|43913.2|43893.2|43915.7|43895.7|43909.2|43889.2|6
1654154230000|2022-06-02 07:17:10|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|43909.2|43889.2|8
1654154240000|2022-06-02 07:17:20|43909.2|43889.2|43903.2|43883.2|43910.7|43890.7|43903.2|43883.2|15
1654154250000|2022-06-02 07:17:30|43902.2|43882.2|43890.7|43870.7|43902.2|43882.2|43890.7|43870.7|4
1654154260000|2022-06-02 07:17:40|43889.7|43869.7|43882.2|43862.2|43889.7|43869.7|43880.7|43860.7|7
1654154270000|2022-06-02 07:17:50|43878.2|43858.2|43878.2|43858.2|43880.7|43860.7|43878.2|43858.2|6
1654154280000|2022-06-02 07:18:00|43880.7|43860.7|43884.2|43864.2|43884.2|43864.2|43879.7|43859.7|6
1654154290000|2022-06-02 07:18:10|43881.7|43861.7|43881.7|43861.7|43881.7|43861.7|43881.7|43861.7|0
1654154300000|2022-06-02 07:18:20|43872.2|43852.2|43872.2|43852.2|43872.2|43852.2|43872.2|43852.2|5
1654154320000|2022-06-02 07:18:40|43870.7|43850.7|43853.2|43833.2|43870.7|43850.7|43851.7|43831.7|11
1654154330000|2022-06-02 07:18:50|43854.7|43834.7|43860.7|43840.7|43860.7|43840.7|43854.7|43834.7|6
1654154340000|2022-06-02 07:19:00|||||||||3
1654154350000|2022-06-02 07:19:10|43859.2|43839.2|43857.2|43837.2|43859.2|43839.2|43857.2|43837.2|8
1654154360000|2022-06-02 07:19:20|43854.7|43834.7|43854.7|43834.7|43857.2|43837.2|43853.7|43833.7|5
1654154370000|2022-06-02 07:19:30|43856.2|43836.2|43857.2|43837.2|43859.7|43839.7|43852.2|43832.2|1
1654154390000|2022-06-02 07:19:50|43855.7|43835.7|43855.7|43835.7|43855.7|43835.7|43855.7|43835.7|0
1654154400000|2022-06-02 07:20:00|43866.7|43846.7|43883.2|43863.2|43883.2|43863.2|43866.7|43846.7|16
1654154410000|2022-06-02 07:20:10|43885.7|43865.7|43885.7|43865.7|43885.7|43865.7|43885.7|43865.7|1
1654154420000|2022-06-02 07:20:20|43884.7|43864.7|43884.7|43864.7|43884.7|43864.7|43884.7|43864.7|4
1654154430000|2022-06-02 07:20:30|43877.2|43857.2|43840.7|43820.7|43877.2|43857.2|43840.7|43820.7|9
1654154450000|2022-06-02 07:20:50|43839.2|43819.2|43840.7|43820.7|43840.7|43820.7|43839.2|43819.2|7
1654154460000|2022-06-02 07:21:00|43839.7|43819.7|43837.2|43817.2|43843.2|43823.2|43837.2|43817.2|2
1654154470000|2022-06-02 07:21:10|43839.2|43819.2|43842.2|43822.2|43844.2|43824.2|43839.2|43819.2|5
1654154480000|2022-06-02 07:21:20|43840.7|43820.7|43833.2|43813.2|43840.7|43820.7|43833.2|43813.2|10
1654154490000|2022-06-02 07:21:30|43832.2|43812.2|43815.7|43795.7|43832.2|43812.2|43815.7|43795.7|10
1654154500000|2022-06-02 07:21:40|43817.2|43797.2|43818.2|43798.2|43818.2|43798.2|43817.2|43797.2|7
1654154510000|2022-06-02 07:21:50|43820.7|43800.7|43820.7|43800.7|43820.7|43800.7|43820.7|43800.7|2
1654154520000|2022-06-02 07:22:00|43822.2|43802.2|43824.7|43804.7|43824.7|43804.7|43822.2|43802.2|19
1654154530000|2022-06-02 07:22:10|43825.7|43805.7|43824.7|43804.7|43825.7|43805.7|43824.7|43804.7|4
1654154540000|2022-06-02 07:22:20|43821.7|43801.7|43839.7|43819.7|43844.2|43824.2|43821.7|43801.7|26
1654154550000|2022-06-02 07:22:30|43837.7|43817.7|43844.2|43824.2|43844.2|43824.2|43833.2|43813.2|10
1654154560000|2022-06-02 07:22:40|43845.7|43825.7|43865.7|43845.7|43865.7|43845.7|43845.7|43825.7|12
1654154570000|2022-06-02 07:22:50|43875.7|43855.7|43875.7|43855.7|43875.7|43855.7|43873.2|43853.2|10
1654154580000|2022-06-02 07:23:00|43883.2|43863.2|43885.7|43865.7|43885.7|43865.7|43881.7|43861.7|3
1654154590000|2022-06-02 07:23:10|43886.7|43866.7|43885.7|43865.7|43886.7|43866.7|43885.7|43865.7|1
1654154600000|2022-06-02 07:23:20|43883.2|43863.2|43883.2|43863.2|43883.2|43863.2|43883.2|43863.2|0
1654154610000|2022-06-02 07:23:30|43880.7|43860.7|43865.7|43845.7|43880.7|43860.7|43865.7|43845.7|3
1654154620000|2022-06-02 07:23:40|43868.2|43848.2|43872.7|43852.7|43872.7|43852.7|43866.7|43846.7|10
1654154630000|2022-06-02 07:23:50|43874.2|43854.2|43885.7|43865.7|43885.7|43865.7|43874.2|43854.2|12
1654154640000|2022-06-02 07:24:00|43886.7|43866.7|43873.2|43853.2|43889.7|43869.7|43873.2|43853.2|12
1654154650000|2022-06-02 07:24:10|||||||||5
1654154670000|2022-06-02 07:24:30|43872.2|43852.2|43868.2|43848.2|43872.2|43852.2|43868.2|43848.2|3
1654154680000|2022-06-02 07:24:40|43873.2|43853.2|43873.2|43853.2|43873.2|43853.2|43873.2|43853.2|11
1654154690000|2022-06-02 07:24:50|43874.7|43854.7|43875.7|43855.7|43875.7|43855.7|43874.7|43854.7|2
1654154700000|2022-06-02 07:25:00|43873.2|43853.2|43873.2|43853.2|43873.2|43853.2|43873.2|43853.2|2
1654154710000|2022-06-02 07:25:10|43872.2|43852.2|43874.7|43854.7|43874.7|43854.7|43872.2|43852.2|3
1654154720000|2022-06-02 07:25:20|43876.2|43856.2|43876.2|43856.2|43876.2|43856.2|43874.7|43854.7|0
1654154730000|2022-06-02 07:25:30|43877.2|43857.2|43885.7|43865.7|43885.7|43865.7|43877.2|43857.2|1
1654154740000|2022-06-02 07:25:40|43888.2|43868.2|43888.2|43868.2|43888.2|43868.2|43888.2|43868.2|2
1654154750000|2022-06-02 07:25:50|43890.7|43870.7|43884.7|43864.7|43890.7|43870.7|43884.7|43864.7|4
1654154760000|2022-06-02 07:26:00|43883.7|43863.7|43880.7|43860.7|43883.7|43863.7|43880.7|43860.7|3
1654154770000|2022-06-02 07:26:10|43879.7|43859.7|43878.2|43858.2|43879.7|43859.7|43878.2|43858.2|1
1654154780000|2022-06-02 07:26:20|43879.7|43859.7|43877.2|43857.2|43879.7|43859.7|43877.2|43857.2|1
1654154790000|2022-06-02 07:26:30|43875.7|43855.7|43880.7|43860.7|43880.7|43860.7|43875.7|43855.7|4
1654154800000|2022-06-02 07:26:40|43885.7|43865.7|43885.7|43865.7|43885.7|43865.7|43885.7|43865.7|10
1654154810000|2022-06-02 07:26:50|43890.7|43870.7|43898.2|43878.2|43898.2|43878.2|43890.7|43870.7|11
1654154820000|2022-06-02 07:27:00|43905.7|43885.7|43903.2|43883.2|43908.2|43888.2|43903.2|43883.2|25
1654154830000|2022-06-02 07:27:10|43900.2|43880.2|43900.7|43880.7|43905.7|43885.7|43899.2|43879.2|7
1654154840000|2022-06-02 07:27:20|43901.7|43881.7|43903.2|43883.2|43903.2|43883.2|43901.7|43881.7|2
1654154850000|2022-06-02 07:27:30|43904.2|43884.2|43910.2|43890.2|43910.2|43890.2|43904.2|43884.2|2
1654154860000|2022-06-02 07:27:40|43914.2|43894.2|43915.7|43895.7|43916.7|43896.7|43914.2|43894.2|3
1654154870000|2022-06-02 07:27:50|43918.2|43898.2|43920.7|43900.7|43920.7|43900.7|43918.2|43898.2|4
1654154880000|2022-06-02 07:28:00|43921.7|43901.7|43923.2|43903.2|43923.2|43903.2|43921.7|43901.7|1
1654154890000|2022-06-02 07:28:10|43921.7|43901.7|43930.2|43910.2|43932.7|43912.7|43921.7|43901.7|9
1654154900000|2022-06-02 07:28:20|43929.2|43909.2|43935.7|43915.7|43935.7|43915.7|43929.2|43909.2|7
1654154910000|2022-06-02 07:28:30|43937.2|43917.2|43937.2|43917.2|43937.2|43917.2|43937.2|43917.2|18
1654154920000|2022-06-02 07:28:40|43935.7|43915.7|43935.7|43915.7|43937.2|43917.2|43935.7|43915.7|4
1654154930000|2022-06-02 07:28:50|43936.7|43916.7|43933.2|43913.2|43936.7|43916.7|43932.2|43912.2|23
1654154940000|2022-06-02 07:29:00|43934.2|43914.2|43935.7|43915.7|43937.2|43917.2|43934.2|43914.2|1
1654154950000|2022-06-02 07:29:10|43937.2|43917.2|43933.7|43913.7|43938.2|43918.2|43933.7|43913.7|12
1654154960000|2022-06-02 07:29:20|43930.7|43910.7|43908.2|43888.2|43930.7|43910.7|43908.2|43888.2|2
1654154970000|2022-06-02 07:29:30|43910.7|43890.7|43913.7|43893.7|43913.7|43893.7|43910.7|43890.7|5
1654154980000|2022-06-02 07:29:40|43909.7|43889.7|43906.2|43886.2|43909.7|43889.7|43906.2|43886.2|3
1654154990000|2022-06-02 07:29:50|43895.7|43875.7|43890.7|43870.7|43895.7|43875.7|43888.2|43868.2|6
1654155000000|2022-06-02 07:30:00|43891.7|43871.7|43877.7|43857.7|43897.2|43877.2|43876.7|43856.7|20
1654155010000|2022-06-02 07:30:10|43876.2|43856.2|43903.7|43883.7|43903.7|43883.7|43876.2|43856.2|10
1654155020000|2022-06-02 07:30:20|43902.7|43882.7|43907.2|43887.2|43910.2|43890.2|43901.2|43881.2|12
1654155030000|2022-06-02 07:30:30|43905.7|43885.7|43900.2|43880.2|43905.7|43885.7|43900.2|43880.2|2
1654155040000|2022-06-02 07:30:40|43897.7|43877.7|43898.7|43878.7|43900.2|43880.2|43897.7|43877.7|3
1654155050000|2022-06-02 07:30:50|43897.2|43877.2|43898.7|43878.7|43898.7|43878.7|43893.7|43873.7|4
1654155060000|2022-06-02 07:31:00|43899.7|43879.7|43902.2|43882.2|43902.2|43882.2|43899.7|43879.7|4
1654155070000|2022-06-02 07:31:10|43903.7|43883.7|43908.7|43888.7|43912.7|43892.7|43903.7|43883.7|9
1654155080000|2022-06-02 07:31:20|43907.7|43887.7|43907.7|43887.7|43907.7|43887.7|43906.2|43886.2|2
1654155090000|2022-06-02 07:31:30|43903.7|43883.7|43906.7|43886.7|43906.7|43886.7|43898.7|43878.7|15
1654155100000|2022-06-02 07:31:40|43905.7|43885.7|43915.7|43895.7|43915.7|43895.7|43905.7|43885.7|2
1654155110000|2022-06-02 07:31:50|43917.2|43897.2|43917.2|43897.2|43917.2|43897.2|43917.2|43897.2|0
1654155120000|2022-06-02 07:32:00|43918.2|43898.2|43921.2|43901.2|43921.2|43901.2|43918.2|43898.2|2
1654155130000|2022-06-02 07:32:10|43926.2|43906.2|43934.7|43914.7|43934.7|43914.7|43926.2|43906.2|3
1654155140000|2022-06-02 07:32:20|43931.2|43911.2|43935.2|43915.2|43935.2|43915.2|43931.2|43911.2|3
1654155150000|2022-06-02 07:32:30|43936.2|43916.2|43952.2|43932.2|43968.7|43948.7|43936.2|43916.2|43
1654155160000|2022-06-02 07:32:40|43953.7|43933.7|43943.7|43923.7|43953.7|43933.7|43943.7|43923.7|10
1654155180000|2022-06-02 07:33:00|43944.7|43924.7|43933.7|43913.7|43946.2|43926.2|43933.7|43913.7|2
1654155190000|2022-06-02 07:33:10|43932.7|43912.7|43921.2|43901.2|43932.7|43912.7|43921.2|43901.2|8
1654155200000|2022-06-02 07:33:20|43922.2|43902.2|43921.2|43901.2|43926.2|43906.2|43921.2|43901.2|4
1654155210000|2022-06-02 07:33:30|43922.2|43902.2|43925.7|43905.7|43925.7|43905.7|43922.2|43902.2|6
1654155220000|2022-06-02 07:33:40|43927.2|43907.2|43927.2|43907.2|43927.2|43907.2|43927.2|43907.2|1
1654155230000|2022-06-02 07:33:50|43926.2|43906.2|43919.7|43899.7|43926.2|43906.2|43917.2|43897.2|2
1654155240000|2022-06-02 07:34:00|43918.7|43898.7|43911.2|43891.2|43918.7|43898.7|43911.2|43891.2|0
1654155260000|2022-06-02 07:34:20|||||||||3
1654155270000|2022-06-02 07:34:30|43916.2|43896.2|43921.2|43901.2|43921.2|43901.2|43916.2|43896.2|0
1654155280000|2022-06-02 07:34:40|43922.7|43902.7|43923.7|43903.7|43925.2|43905.2|43922.7|43902.7|4
1654155290000|2022-06-02 07:34:50|43922.7|43902.7|43919.2|43899.2|43923.7|43903.7|43919.2|43899.2|4
1654155310000|2022-06-02 07:35:10|43916.2|43896.2|43916.2|43896.2|43916.2|43896.2|43916.2|43896.2|1
1654155320000|2022-06-02 07:35:20|||||||||1
1654155330000|2022-06-02 07:35:30|43915.2|43895.2|43911.2|43891.2|43915.2|43895.2|43911.2|43891.2|2
1654155340000|2022-06-02 07:35:40|43908.7|43888.7|43908.7|43888.7|43908.7|43888.7|43908.7|43888.7|1
1654155350000|2022-06-02 07:35:50|||||||||1
1654155360000|2022-06-02 07:36:00|43907.2|43887.2|43913.7|43893.7|43913.7|43893.7|43907.2|43887.2|12
1654155370000|2022-06-02 07:36:10|43918.7|43898.7|43922.7|43902.7|43922.7|43902.7|43918.7|43898.7|5
1654155380000|2022-06-02 07:36:20|||||||||1
1654155390000|2022-06-02 07:36:30|43924.2|43904.2|43922.7|43902.7|43924.2|43904.2|43922.7|43902.7|10
1654155400000|2022-06-02 07:36:40|43923.7|43903.7|43931.2|43911.2|43931.2|43911.2|43923.7|43903.7|14
1654155410000|2022-06-02 07:36:50|43932.7|43912.7|43932.2|43912.2|43932.7|43912.7|43931.2|43911.2|0
1654155420000|2022-06-02 07:37:00|43931.2|43911.2|43931.2|43911.2|43932.2|43912.2|43931.2|43911.2|4
1654155430000|2022-06-02 07:37:10|||||||||1
1654155440000|2022-06-02 07:37:20|43928.7|43908.7|43928.7|43908.7|43928.7|43908.7|43928.7|43908.7|0
1654155450000|2022-06-02 07:37:30|43933.7|43913.7|43933.7|43913.7|43933.7|43913.7|43933.7|43913.7|0
1654155460000|2022-06-02 07:37:40|43935.2|43915.2|43935.2|43915.2|43935.2|43915.2|43935.2|43915.2|0
1654155470000|2022-06-02 07:37:50|43933.7|43913.7|43937.2|43917.2|43937.2|43917.2|43933.7|43913.7|3
1654155480000|2022-06-02 07:38:00|43936.2|43916.2|43934.7|43914.7|43936.2|43916.2|43934.7|43914.7|0
1654155490000|2022-06-02 07:38:10|43937.2|43917.2|43940.2|43920.2|43940.2|43920.2|43937.2|43917.2|19
1654155500000|2022-06-02 07:38:20|43938.7|43918.7|43937.7|43917.7|43938.7|43918.7|43937.7|43917.7|7
1654155510000|2022-06-02 07:38:30|||||||||2
1654155520000|2022-06-02 07:38:40|43936.7|43916.7|43936.7|43916.7|43936.7|43916.7|43936.7|43916.7|1
1654155540000|2022-06-02 07:39:00|43934.2|43914.2|43933.2|43913.2|43934.2|43914.2|43932.2|43912.2|6
1654155550000|2022-06-02 07:39:10|43932.2|43912.2|43926.2|43906.2|43932.2|43912.2|43926.2|43906.2|1
1654155560000|2022-06-02 07:39:20|43928.7|43908.7|43928.7|43908.7|43928.7|43908.7|43926.2|43906.2|3
1654155570000|2022-06-02 07:39:30|||||||||3
1654155580000|2022-06-02 07:39:40|43927.2|43907.2|43928.7|43908.7|43928.7|43908.7|43926.2|43906.2|0
1654155590000|2022-06-02 07:39:50|43926.2|43906.2|43923.7|43903.7|43926.2|43906.2|43923.7|43903.7|1
1654155600000|2022-06-02 07:40:00|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|2
1654155610000|2022-06-02 07:40:10|43923.7|43903.7|43923.7|43903.7|43923.7|43903.7|43923.7|43903.7|1
1654155620000|2022-06-02 07:40:20|43921.7|43901.7|43921.7|43901.7|43921.7|43901.7|43921.7|43901.7|5
1654155630000|2022-06-02 07:40:30|43919.2|43899.2|43916.2|43896.2|43919.2|43899.2|43916.2|43896.2|0
1654155640000|2022-06-02 07:40:40|43913.7|43893.7|43916.2|43896.2|43916.2|43896.2|43913.7|43893.7|8
1654155660000|2022-06-02 07:41:00|43918.7|43898.7|43918.7|43898.7|43918.7|43898.7|43918.7|43898.7|0
1654155670000|2022-06-02 07:41:10|||||||||3
1654155680000|2022-06-02 07:41:20|43919.7|43899.7|43922.2|43902.2|43922.2|43902.2|43919.7|43899.7|0
1654155690000|2022-06-02 07:41:30|43921.2|43901.2|43916.2|43896.2|43921.2|43901.2|43916.2|43896.2|5
1654155700000|2022-06-02 07:41:40|43917.2|43897.2|43926.2|43906.2|43926.2|43906.2|43916.2|43896.2|4
1654155710000|2022-06-02 07:41:50|43927.2|43907.2|43931.2|43911.2|43931.2|43911.2|43927.2|43907.2|0
1654155720000|2022-06-02 07:42:00|||||||||1
1654155730000|2022-06-02 07:42:10|43932.2|43912.2|43933.7|43913.7|43933.7|43913.7|43932.2|43912.2|1
1654155740000|2022-06-02 07:42:20|43931.2|43911.2|43928.7|43908.7|43931.2|43911.2|43928.7|43908.7|7
1654155750000|2022-06-02 07:42:30|43927.2|43907.2|43928.7|43908.7|43928.7|43908.7|43927.2|43907.2|0
1654155770000|2022-06-02 07:42:50|43927.2|43907.2|43928.7|43908.7|43928.7|43908.7|43927.2|43907.2|2
1654155780000|2022-06-02 07:43:00|43930.2|43910.2|43933.7|43913.7|43933.7|43913.7|43930.2|43910.2|1
1654155790000|2022-06-02 07:43:10|||||||||1
1654155800000|2022-06-02 07:43:20|||||||||4
1654155820000|2022-06-02 07:43:40|43930.2|43910.2|43923.7|43903.7|43930.2|43910.2|43922.7|43902.7|1
1654155850000|2022-06-02 07:44:10|43926.7|43906.7|43931.2|43911.2|43931.2|43911.2|43926.7|43906.7|6
1654155860000|2022-06-02 07:44:20|43930.2|43910.2|43934.7|43914.7|43937.7|43917.7|43930.2|43910.2|6
1654155870000|2022-06-02 07:44:30|43933.7|43913.7|43934.7|43914.7|43936.2|43916.2|43933.7|43913.7|1
1654155880000|2022-06-02 07:44:40|43933.7|43913.7|43933.7|43913.7|43934.7|43914.7|43933.7|43913.7|1
1654155890000|2022-06-02 07:44:50|43931.2|43911.2|43930.2|43910.2|43931.2|43911.2|43930.2|43910.2|36
1654155900000|2022-06-02 07:45:00|43932.7|43912.7|43933.7|43913.7|43933.7|43913.7|43932.7|43912.7|2
1654155920000|2022-06-02 07:45:20|||||||||24
1654155930000|2022-06-02 07:45:30|43931.2|43911.2|43931.2|43911.2|43931.2|43911.2|43931.2|43911.2|0
1654155940000|2022-06-02 07:45:40|43930.2|43910.2|43928.7|43908.7|43931.2|43911.2|43927.7|43907.7|0
1654155950000|2022-06-02 07:45:50|43927.7|43907.7|43926.2|43906.2|43927.7|43907.7|43925.2|43905.2|0
1654155960000|2022-06-02 07:46:00|43925.2|43905.2|43928.7|43908.7|43928.7|43908.7|43923.7|43903.7|1
1654155980000|2022-06-02 07:46:20|43923.7|43903.7|43923.7|43903.7|43923.7|43903.7|43923.7|43903.7|2
1654156000000|2022-06-02 07:46:40|||||||||4
1654156010000|2022-06-02 07:46:50|43926.2|43906.2|43925.2|43905.2|43927.7|43907.7|43924.7|43904.7|2
1654156020000|2022-06-02 07:47:00|43927.7|43907.7|43927.7|43907.7|43927.7|43907.7|43926.2|43906.2|1
1654156030000|2022-06-02 07:47:10|43928.7|43908.7|43928.7|43908.7|43928.7|43908.7|43928.7|43908.7|1
1654156040000|2022-06-02 07:47:20|43929.7|43909.7|43929.7|43909.7|43929.7|43909.7|43929.7|43909.7|2
1654156050000|2022-06-02 07:47:30|43930.7|43910.7|43934.7|43914.7|43934.7|43914.7|43929.7|43909.7|1
1654156060000|2022-06-02 07:47:40|43933.7|43913.7|43933.7|43913.7|43933.7|43913.7|43933.7|43913.7|2
1654156070000|2022-06-02 07:47:50|||||||||2
1654156080000|2022-06-02 07:48:00|43934.7|43914.7|43934.7|43914.7|43934.7|43914.7|43934.7|43914.7|0
1654156100000|2022-06-02 07:48:20|43929.7|43909.7|43918.7|43898.7|43929.7|43909.7|43918.7|43898.7|6
1654156120000|2022-06-02 07:48:40|||||||||3
1654156130000|2022-06-02 07:48:50|43913.7|43893.7|43913.7|43893.7|43913.7|43893.7|43913.7|43893.7|7
1654156140000|2022-06-02 07:49:00|43912.2|43892.2|43902.7|43882.7|43913.7|43893.7|43902.7|43882.7|6
1654156160000|2022-06-02 07:49:20|43900.2|43880.2|43893.7|43873.7|43900.2|43880.2|43892.7|43872.7|8
1654156170000|2022-06-02 07:49:30|43891.2|43871.2|43892.2|43872.2|43892.2|43872.2|43891.2|43871.2|5
1654156180000|2022-06-02 07:49:40|43891.2|43871.2|43879.7|43859.7|43891.2|43871.2|43879.7|43859.7|9
1654156190000|2022-06-02 07:49:50|43876.7|43856.7|43874.7|43854.7|43879.7|43859.7|43873.2|43853.2|4
1654156200000|2022-06-02 07:50:00|43876.2|43856.2|43891.2|43871.2|43891.2|43871.2|43876.2|43856.2|3
1654156210000|2022-06-02 07:50:10|43893.7|43873.7|43893.7|43873.7|43893.7|43873.7|43892.2|43872.2|0
1654156240000|2022-06-02 07:50:40|43888.7|43868.7|43893.7|43873.7|43893.7|43873.7|43888.7|43868.7|7
1654156250000|2022-06-02 07:50:50|43891.2|43871.2|43888.7|43868.7|43891.2|43871.2|43887.2|43867.2|4
1654156260000|2022-06-02 07:51:00|43889.7|43869.7|43888.7|43868.7|43890.2|43870.2|43888.7|43868.7|1
1654156270000|2022-06-02 07:51:10|43886.2|43866.2|43890.2|43870.2|43890.2|43870.2|43886.2|43866.2|1
1654156280000|2022-06-02 07:51:20|43888.7|43868.7|43879.7|43859.7|43888.7|43868.7|43879.7|43859.7|12
1654156290000|2022-06-02 07:51:30|43878.7|43858.7|43883.7|43863.7|43883.7|43863.7|43878.7|43858.7|0
1654156300000|2022-06-02 07:51:40|43882.2|43862.2|43882.2|43862.2|43882.2|43862.2|43882.2|43862.2|0
1654156310000|2022-06-02 07:51:50|43883.7|43863.7|43883.7|43863.7|43883.7|43863.7|43883.7|43863.7|0
1654156320000|2022-06-02 07:52:00|43886.2|43866.2|43886.2|43866.2|43888.7|43868.7|43886.2|43866.2|0
1654156330000|2022-06-02 07:52:10|||||||||1
1654156340000|2022-06-02 07:52:20|43883.7|43863.7|43881.2|43861.2|43883.7|43863.7|43873.2|43853.2|8
1654156350000|2022-06-02 07:52:30|43883.7|43863.7|43893.7|43873.7|43893.7|43873.7|43883.7|43863.7|2
1654156360000|2022-06-02 07:52:40|43899.7|43879.7|43901.2|43881.2|43901.2|43881.2|43899.7|43879.7|3
1654156370000|2022-06-02 07:52:50|43902.2|43882.2|43898.7|43878.7|43902.2|43882.2|43898.7|43878.7|3
1654156380000|2022-06-02 07:53:00|43899.7|43879.7|43896.2|43876.2|43902.2|43882.2|43896.2|43876.2|7
1654156400000|2022-06-02 07:53:20|43895.2|43875.2|43894.7|43874.7|43895.2|43875.2|43894.7|43874.7|1
1654156410000|2022-06-02 07:53:30|43896.2|43876.2|43896.2|43876.2|43896.2|43876.2|43896.2|43876.2|0
1654156440000|2022-06-02 07:54:00|43897.2|43877.2|43897.2|43877.2|43897.2|43877.2|43897.2|43877.2|1
1654156450000|2022-06-02 07:54:10|43896.2|43876.2|43898.7|43878.7|43898.7|43878.7|43896.2|43876.2|3
1654156460000|2022-06-02 07:54:20|43900.2|43880.2|43917.2|43897.2|43917.2|43897.2|43900.2|43880.2|10
1654156480000|2022-06-02 07:54:40|43918.2|43898.2|43923.2|43903.2|43923.2|43903.2|43918.2|43898.2|9
1654156490000|2022-06-02 07:54:50|||||||||11
1654156500000|2022-06-02 07:55:00|43924.7|43904.7|43924.2|43904.2|43928.7|43908.7|43923.2|43903.2|51
1654156510000|2022-06-02 07:55:10|43921.7|43901.7|43923.2|43903.2|43923.2|43903.2|43920.7|43900.7|6
1654156520000|2022-06-02 07:55:20|43919.7|43899.7|43919.2|43899.2|43919.7|43899.7|43919.2|43899.2|13
1654156530000|2022-06-02 07:55:30|43920.2|43900.2|43925.7|43905.7|43925.7|43905.7|43920.2|43900.2|2
1654156540000|2022-06-02 07:55:40|43928.2|43908.2|43925.7|43905.7|43928.2|43908.2|43924.7|43904.7|4
1654156550000|2022-06-02 07:55:50|||||||||2
1654156560000|2022-06-02 07:56:00|43922.2|43902.2|43922.2|43902.2|43922.2|43902.2|43922.2|43902.2|3
1654156570000|2022-06-02 07:56:10|43919.2|43899.2|43905.7|43885.7|43919.2|43899.2|43903.2|43883.2|10
1654156580000|2022-06-02 07:56:20|43904.2|43884.2|43897.7|43877.7|43904.2|43884.2|43890.7|43870.7|12
1654156590000|2022-06-02 07:56:30|43900.2|43880.2|43903.2|43883.2|43903.2|43883.2|43900.2|43880.2|2
1654156600000|2022-06-02 07:56:40|43900.7|43880.7|43900.7|43880.7|43900.7|43880.7|43899.2|43879.2|0
1654156620000|2022-06-02 07:57:00|43899.2|43879.2|43895.7|43875.7|43899.2|43879.2|43892.7|43872.7|4
1654156630000|2022-06-02 07:57:10|43896.7|43876.7|43900.7|43880.7|43900.7|43880.7|43896.7|43876.7|0
1654156640000|2022-06-02 07:57:20|43899.7|43879.7|43899.7|43879.7|43899.7|43879.7|43899.7|43879.7|0
1654156660000|2022-06-02 07:57:40|43897.2|43877.2|43894.7|43874.7|43897.2|43877.2|43894.7|43874.7|2
1654156670000|2022-06-02 07:57:50|43893.2|43873.2|43890.2|43870.2|43893.2|43873.2|43890.2|43870.2|1
1654156680000|2022-06-02 07:58:00|43891.7|43871.7|43893.2|43873.2|43893.2|43873.2|43890.7|43870.7|1
1654156710000|2022-06-02 07:58:30|43892.2|43872.2|43893.2|43873.2|43893.2|43873.2|43891.7|43871.7|1
1654156720000|2022-06-02 07:58:40|43892.2|43872.2|43890.7|43870.7|43894.2|43874.2|43890.7|43870.7|5
1654156730000|2022-06-02 07:58:50|43893.2|43873.2|43891.7|43871.7|43893.2|43873.2|43890.7|43870.7|1
1654156740000|2022-06-02 07:59:00|43893.2|43873.2|43894.2|43874.2|43894.2|43874.2|43893.2|43873.2|0
1654156750000|2022-06-02 07:59:10|||||||||2
1654156760000|2022-06-02 07:59:20|43893.2|43873.2|43890.7|43870.7|43893.2|43873.2|43890.7|43870.7|4
1654156770000|2022-06-02 07:59:30|43893.2|43873.2|43890.7|43870.7|43893.2|43873.2|43890.7|43870.7|1
1654156780000|2022-06-02 07:59:40|43889.7|43869.7|43885.7|43865.7|43889.7|43869.7|43885.7|43865.7|2
1654156790000|2022-06-02 07:59:50|43883.7|43863.7|43882.7|43862.7|43883.7|43863.7|43882.7|43862.7|1
1654156800000|2022-06-02 08:00:00|43883.7|43863.7|43882.2|43862.2|43883.7|43863.7|43881.2|43861.2|12
1654156810000|2022-06-02 08:00:10|43883.2|43863.2|43890.7|43870.7|43890.7|43870.7|43883.2|43863.2|20
1654156820000|2022-06-02 08:00:20|43889.7|43869.7|43895.7|43875.7|43895.7|43875.7|43888.2|43868.2|4
1654156830000|2022-06-02 08:00:30|43896.7|43876.7|43897.7|43877.7|43897.7|43877.7|43896.7|43876.7|2
1654156840000|2022-06-02 08:00:40|43898.7|43878.7|43906.7|43886.7|43906.7|43886.7|43898.7|43878.7|3
1654156850000|2022-06-02 08:00:50|43918.2|43898.2|43915.7|43895.7|43918.2|43898.2|43915.7|43895.7|7
1654156860000|2022-06-02 08:01:00|43917.7|43897.7|43913.2|43893.2|43920.7|43900.7|43913.2|43893.2|19
1654156870000|2022-06-02 08:01:10|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|0
1654156880000|2022-06-02 08:01:20|43911.7|43891.7|43912.2|43892.2|43912.7|43892.7|43909.7|43889.7|3
1654156890000|2022-06-02 08:01:30|43913.2|43893.2|43916.7|43896.7|43916.7|43896.7|43906.2|43886.2|21
1654156900000|2022-06-02 08:01:40|43918.2|43898.2|43922.2|43902.2|43922.2|43902.2|43918.2|43898.2|1
1654156910000|2022-06-02 08:01:50|43925.7|43905.7|43925.7|43905.7|43925.7|43905.7|43925.7|43905.7|4
1654156920000|2022-06-02 08:02:00|||||||||8
1654156930000|2022-06-02 08:02:10|43923.7|43903.7|43919.2|43899.2|43923.7|43903.7|43919.2|43899.2|4
1654156950000|2022-06-02 08:02:30|43918.2|43898.2|43916.7|43896.7|43918.2|43898.2|43916.7|43896.7|0
1654156960000|2022-06-02 08:02:40|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|2
1654156970000|2022-06-02 08:02:50|43915.7|43895.7|43914.2|43894.2|43915.7|43895.7|43914.2|43894.2|0
1654156980000|2022-06-02 08:03:00|43915.7|43895.7|43914.2|43894.2|43915.7|43895.7|43914.2|43894.2|1
1654156990000|2022-06-02 08:03:10|43915.7|43895.7|43918.2|43898.2|43918.2|43898.2|43914.2|43894.2|3
1654157000000|2022-06-02 08:03:20|43916.7|43896.7|43919.2|43899.2|43919.2|43899.2|43916.7|43896.7|0
1654157010000|2022-06-02 08:03:30|43916.7|43896.7|43915.7|43895.7|43919.2|43899.2|43915.7|43895.7|3
1654157020000|2022-06-02 08:03:40|43912.7|43892.7|43912.7|43892.7|43912.7|43892.7|43912.7|43892.7|10
1654157030000|2022-06-02 08:03:50|43915.7|43895.7|43916.7|43896.7|43918.2|43898.2|43915.7|43895.7|4
1654157040000|2022-06-02 08:04:00|43914.7|43894.7|43900.7|43880.7|43914.7|43894.7|43900.7|43880.7|2
1654157050000|2022-06-02 08:04:10|||||||||1
1654157070000|2022-06-02 08:04:30|43898.2|43878.2|43888.2|43868.2|43898.2|43878.2|43888.2|43868.2|8
1654157080000|2022-06-02 08:04:40|||||||||1
1654157090000|2022-06-02 08:04:50|43889.2|43869.2|43888.2|43868.2|43889.2|43869.2|43888.2|43868.2|0
1654157100000|2022-06-02 08:05:00|43889.2|43869.2|43889.7|43869.7|43890.7|43870.7|43889.2|43869.2|2
1654157130000|2022-06-02 08:05:30|43882.2|43862.2|43883.2|43863.2|43883.2|43863.2|43882.2|43862.2|5
1654157140000|2022-06-02 08:05:40|43885.7|43865.7|43886.7|43866.7|43886.7|43866.7|43885.7|43865.7|3
1654157150000|2022-06-02 08:05:50|43889.2|43869.2|43889.2|43869.2|43889.2|43869.2|43889.2|43869.2|1
1654157160000|2022-06-02 08:06:00|43894.2|43874.2|43904.7|43884.7|43905.7|43885.7|43894.2|43874.2|2
1654157170000|2022-06-02 08:06:10|43904.2|43884.2|43908.2|43888.2|43908.2|43888.2|43904.2|43884.2|1
1654157180000|2022-06-02 08:06:20|43902.2|43882.2|43900.7|43880.7|43902.2|43882.2|43900.7|43880.7|4
1654157200000|2022-06-02 08:06:40|||||||||2
1654157210000|2022-06-02 08:06:50|43899.7|43879.7|43910.2|43890.2|43910.2|43890.2|43898.7|43878.7|5
1654157220000|2022-06-02 08:07:00|43911.7|43891.7|43909.7|43889.7|43911.7|43891.7|43909.7|43889.7|8
1654157230000|2022-06-02 08:07:10|43910.7|43890.7|43908.2|43888.2|43910.7|43890.7|43908.2|43888.2|3
1654157240000|2022-06-02 08:07:20|43907.2|43887.2|43909.7|43889.7|43909.7|43889.7|43907.2|43887.2|1
1654157250000|2022-06-02 08:07:30|43908.7|43888.7|43907.2|43887.2|43908.7|43888.7|43907.2|43887.2|0
1654157260000|2022-06-02 08:07:40|43908.2|43888.2|43910.7|43890.7|43910.7|43890.7|43908.2|43888.2|2
1654157270000|2022-06-02 08:07:50|43909.7|43889.7|43909.2|43889.2|43909.7|43889.7|43908.2|43888.2|1
1654157280000|2022-06-02 08:08:00|43910.7|43890.7|43913.2|43893.2|43913.2|43893.2|43907.2|43887.2|2
1654157290000|2022-06-02 08:08:10|43911.7|43891.7|43918.2|43898.2|43918.2|43898.2|43911.7|43891.7|4
1654157300000|2022-06-02 08:08:20|43919.2|43899.2|43925.7|43905.7|43925.7|43905.7|43919.2|43899.2|8
1654157310000|2022-06-02 08:08:30|43927.2|43907.2|43925.7|43905.7|43927.2|43907.2|43925.7|43905.7|3
1654157360000|2022-06-02 08:09:20|43928.2|43908.2|43928.2|43908.2|43928.2|43908.2|43928.2|43908.2|7
1654157370000|2022-06-02 08:09:30|||||||||1
1654157380000|2022-06-02 08:09:40|43929.2|43909.2|43928.2|43908.2|43930.7|43910.7|43928.2|43908.2|0
1654157390000|2022-06-02 08:09:50|43927.2|43907.2|43927.2|43907.2|43927.2|43907.2|43927.2|43907.2|3
1654157410000|2022-06-02 08:10:10|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|2
1654157420000|2022-06-02 08:10:20|43923.7|43903.7|43922.2|43902.2|43923.7|43903.7|43922.2|43902.2|0
1654157440000|2022-06-02 08:10:40|43920.7|43900.7|43920.7|43900.7|43920.7|43900.7|43920.7|43900.7|3
1654157450000|2022-06-02 08:10:50|||||||||2
1654157470000|2022-06-02 08:11:10|43922.2|43902.2|43929.7|43909.7|43929.7|43909.7|43922.2|43902.2|5
1654157480000|2022-06-02 08:11:20|43931.7|43911.7|43930.7|43910.7|43937.2|43917.2|43930.7|43910.7|15
1654157490000|2022-06-02 08:11:30|43929.2|43909.2|43929.2|43909.2|43929.2|43909.2|43929.2|43909.2|4
1654157500000|2022-06-02 08:11:40|43927.7|43907.7|43927.7|43907.7|43927.7|43907.7|43927.7|43907.7|1
1654157510000|2022-06-02 08:11:50|43929.2|43909.2|43929.2|43909.2|43929.2|43909.2|43927.7|43907.7|0
1654157530000|2022-06-02 08:12:10|43927.7|43907.7|43930.7|43910.7|43930.7|43910.7|43927.7|43907.7|1
1654157550000|2022-06-02 08:12:30|||||||||6
1654157590000|2022-06-02 08:13:10|43929.2|43909.2|43920.7|43900.7|43929.2|43909.2|43920.7|43900.7|4
1654157600000|2022-06-02 08:13:20|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|5
1654157610000|2022-06-02 08:13:30|43914.7|43894.7|43914.7|43894.7|43914.7|43894.7|43914.7|43894.7|1
1654157630000|2022-06-02 08:13:50|43913.2|43893.2|43913.2|43893.2|43915.7|43895.7|43913.2|43893.2|5
1654157640000|2022-06-02 08:14:00|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|1
1654157660000|2022-06-02 08:14:20|||||||||1
1654157670000|2022-06-02 08:14:30|43914.7|43894.7|43918.2|43898.2|43918.2|43898.2|43914.7|43894.7|5
1654157680000|2022-06-02 08:14:40|||||||||1
1654157690000|2022-06-02 08:14:50|43929.2|43909.2|43928.2|43908.2|43929.7|43909.7|43928.2|43908.2|2
1654157700000|2022-06-02 08:15:00|43927.2|43907.2|43925.7|43905.7|43927.2|43907.2|43925.7|43905.7|0
1654157710000|2022-06-02 08:15:10|43927.2|43907.2|43928.2|43908.2|43928.2|43908.2|43925.7|43905.7|1
1654157720000|2022-06-02 08:15:20|43925.7|43905.7|43925.7|43905.7|43928.2|43908.2|43925.7|43905.7|0
1654157730000|2022-06-02 08:15:30|43926.7|43906.7|43928.2|43908.2|43928.2|43908.2|43926.7|43906.7|0
1654157740000|2022-06-02 08:15:40|43926.7|43906.7|43927.2|43907.2|43928.2|43908.2|43926.7|43906.7|0
1654157750000|2022-06-02 08:15:50|43928.2|43908.2|43925.7|43905.7|43928.2|43908.2|43925.7|43905.7|0
1654157760000|2022-06-02 08:16:00|43922.2|43902.2|43919.7|43899.7|43922.2|43902.2|43919.7|43899.7|5
1654157770000|2022-06-02 08:16:10|43918.2|43898.2|43912.2|43892.2|43918.2|43898.2|43912.2|43892.2|1
1654157790000|2022-06-02 08:16:30|43908.7|43888.7|43909.2|43889.2|43909.2|43889.2|43907.2|43887.2|10
1654157800000|2022-06-02 08:16:40|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|0
1654157810000|2022-06-02 08:16:50|43910.7|43890.7|43912.2|43892.2|43915.7|43895.7|43910.7|43890.7|4
1654157820000|2022-06-02 08:17:00|43913.2|43893.2|43917.2|43897.2|43917.2|43897.2|43913.2|43893.2|0
1654157830000|2022-06-02 08:17:10|43915.7|43895.7|43915.7|43895.7|43917.2|43897.2|43915.7|43895.7|0
1654157840000|2022-06-02 08:17:20|43914.7|43894.7|43927.2|43907.2|43927.2|43907.2|43913.2|43893.2|6
1654157890000|2022-06-02 08:18:10|||||||||1
1654157920000|2022-06-02 08:18:40|43931.7|43911.7|43941.7|43921.7|43941.7|43921.7|43931.7|43911.7|19
1654157930000|2022-06-02 08:18:50|43952.2|43932.2|43963.2|43943.2|43965.7|43945.7|43952.2|43932.2|22
1654157940000|2022-06-02 08:19:00|43960.7|43940.7|43965.7|43945.7|43967.2|43947.2|43960.7|43940.7|1
1654157950000|2022-06-02 08:19:10|43967.2|43947.2|43967.2|43947.2|43967.2|43947.2|43965.7|43945.7|13
1654157960000|2022-06-02 08:19:20|||||||||1
1654157970000|2022-06-02 08:19:30|43963.2|43943.2|43957.2|43937.2|43963.2|43943.2|43957.2|43937.2|9
1654158000000|2022-06-02 08:20:00|43955.7|43935.7|43954.7|43934.7|43955.7|43935.7|43954.7|43934.7|0
1654158020000|2022-06-02 08:20:20|43953.7|43933.7|43953.7|43933.7|43953.7|43933.7|43953.7|43933.7|0
1654158030000|2022-06-02 08:20:30|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|4
1654158050000|2022-06-02 08:20:50|43953.2|43933.2|43953.2|43933.2|43953.2|43933.2|43953.2|43933.2|0
1654158060000|2022-06-02 08:21:00|43952.2|43932.2|43952.2|43932.2|43952.2|43932.2|43952.2|43932.2|17
1654158070000|2022-06-02 08:21:10|||||||||6
1654158080000|2022-06-02 08:21:20|43954.7|43934.7|43953.2|43933.2|43954.7|43934.7|43953.2|43933.2|9
1654158090000|2022-06-02 08:21:30|43954.2|43934.2|43950.7|43930.7|43954.2|43934.2|43950.7|43930.7|2
1654158100000|2022-06-02 08:21:40|43949.2|43929.2|43948.2|43928.2|43949.2|43929.2|43947.2|43927.2|0
1654158110000|2022-06-02 08:21:50|43946.2|43926.2|43946.2|43926.2|43946.2|43926.2|43946.2|43926.2|1
1654158120000|2022-06-02 08:22:00|43942.2|43922.2|43936.2|43916.2|43942.2|43922.2|43936.2|43916.2|6
1654158140000|2022-06-02 08:22:20|43935.2|43915.2|43919.7|43899.7|43935.2|43915.2|43911.7|43891.7|4
1654158150000|2022-06-02 08:22:30|43915.7|43895.7|43909.7|43889.7|43915.7|43895.7|43909.7|43889.7|8
1654158160000|2022-06-02 08:22:40|43910.7|43890.7|43915.7|43895.7|43915.7|43895.7|43910.7|43890.7|10
1654158170000|2022-06-02 08:22:50|43916.7|43896.7|43908.7|43888.7|43918.2|43898.2|43908.7|43888.7|18
1654158180000|2022-06-02 08:23:00|43902.2|43882.2|43906.7|43886.7|43906.7|43886.7|43902.2|43882.2|1
1654158190000|2022-06-02 08:23:10|43908.2|43888.2|43910.7|43890.7|43910.7|43890.7|43908.2|43888.2|1
1654158230000|2022-06-02 08:23:50|43911.7|43891.7|43916.7|43896.7|43916.7|43896.7|43911.7|43891.7|2
1654158240000|2022-06-02 08:24:00|43918.2|43898.2|43918.2|43898.2|43918.2|43898.2|43918.2|43898.2|1
1654158250000|2022-06-02 08:24:10|||||||||1
1654158260000|2022-06-02 08:24:20|43920.7|43900.7|43923.2|43903.2|43923.2|43903.2|43920.7|43900.7|0
1654158270000|2022-06-02 08:24:30|||||||||1
1654158280000|2022-06-02 08:24:40|43920.7|43900.7|43924.7|43904.7|43924.7|43904.7|43920.7|43900.7|3
1654158290000|2022-06-02 08:24:50|43923.2|43903.2|43924.7|43904.7|43924.7|43904.7|43923.2|43903.2|3
1654158300000|2022-06-02 08:25:00|43925.7|43905.7|43925.7|43905.7|43925.7|43905.7|43925.7|43905.7|0
1654158350000|2022-06-02 08:25:50|43927.2|43907.2|43927.2|43907.2|43927.2|43907.2|43927.2|43907.2|3
1654158360000|2022-06-02 08:26:00|43925.7|43905.7|43930.7|43910.7|43930.7|43910.7|43925.7|43905.7|3
1654158380000|2022-06-02 08:26:20|43933.2|43913.2|43933.2|43913.2|43933.2|43913.2|43933.2|43913.2|2
1654158390000|2022-06-02 08:26:30|43934.2|43914.2|43933.2|43913.2|43935.7|43915.7|43933.2|43913.2|0
1654158400000|2022-06-02 08:26:40|43934.2|43914.2|43938.2|43918.2|43938.2|43918.2|43934.2|43914.2|0
1654158420000|2022-06-02 08:27:00|43937.2|43917.2|43941.7|43921.7|43941.7|43921.7|43935.7|43915.7|11
1654158430000|2022-06-02 08:27:10|43943.2|43923.2|43940.7|43920.7|43943.2|43923.2|43940.7|43920.7|1
1654158440000|2022-06-02 08:27:20|43941.7|43921.7|43939.2|43919.2|43943.2|43923.2|43939.2|43919.2|1
1654158450000|2022-06-02 08:27:30|||||||||1
1654158460000|2022-06-02 08:27:40|||||||||1
1654158470000|2022-06-02 08:27:50|43938.2|43918.2|43929.7|43909.7|43938.2|43918.2|43929.7|43909.7|3
1654158480000|2022-06-02 08:28:00|43930.7|43910.7|43933.2|43913.2|43933.2|43913.2|43930.7|43910.7|3
1654158500000|2022-06-02 08:28:20|43935.7|43915.7|43938.2|43918.2|43938.2|43918.2|43935.7|43915.7|4
1654158510000|2022-06-02 08:28:30|||||||||2
1654158520000|2022-06-02 08:28:40|43935.7|43915.7|43935.7|43915.7|43935.7|43915.7|43935.7|43915.7|1
1654158530000|2022-06-02 08:28:50|||||||||1
1654158540000|2022-06-02 08:29:00|||||||||1
1654158550000|2022-06-02 08:29:10|43934.2|43914.2|43935.7|43915.7|43935.7|43915.7|43934.2|43914.2|0
1654158580000|2022-06-02 08:29:40|43936.7|43916.7|43935.7|43915.7|43936.7|43916.7|43935.7|43915.7|1
1654158590000|2022-06-02 08:29:50|43936.7|43916.7|43935.7|43915.7|43936.7|43916.7|43935.7|43915.7|2
1654158600000|2022-06-02 08:30:00|43932.7|43912.7|43928.2|43908.2|43932.7|43912.7|43928.2|43908.2|4
1654158610000|2022-06-02 08:30:10|||||||||4
1654158620000|2022-06-02 08:30:20|43929.2|43909.2|43930.2|43910.2|43930.2|43910.2|43928.2|43908.2|3
1654158630000|2022-06-02 08:30:30|43931.7|43911.7|43931.7|43911.7|43931.7|43911.7|43931.7|43911.7|1
1654158640000|2022-06-02 08:30:40|43930.7|43910.7|43930.7|43910.7|43930.7|43910.7|43930.7|43910.7|5
1654158650000|2022-06-02 08:30:50|43931.7|43911.7|43928.2|43908.2|43932.2|43912.2|43928.2|43908.2|2
1654158660000|2022-06-02 08:31:00|43926.7|43906.7|43928.2|43908.2|43928.2|43908.2|43926.7|43906.7|7
1654158670000|2022-06-02 08:31:10|43926.7|43906.7|43920.7|43900.7|43926.7|43906.7|43920.7|43900.7|12
1654158680000|2022-06-02 08:31:20|43922.7|43902.7|43926.7|43906.7|43930.7|43910.7|43922.7|43902.7|6
1654158690000|2022-06-02 08:31:30|||||||||1
1654158700000|2022-06-02 08:31:40|43925.2|43905.2|43923.7|43903.7|43925.2|43905.2|43922.7|43902.7|0
1654158710000|2022-06-02 08:31:50|43925.2|43905.2|43926.7|43906.7|43926.7|43906.7|43922.7|43902.7|0
1654158720000|2022-06-02 08:32:00|43925.7|43905.7|43924.2|43904.2|43925.7|43905.7|43924.2|43904.2|3
1654158730000|2022-06-02 08:32:10|43925.7|43905.7|43927.7|43907.7|43927.7|43907.7|43923.2|43903.2|18
1654158740000|2022-06-02 08:32:20|43928.2|43908.2|43926.7|43906.7|43928.2|43908.2|43926.7|43906.7|1
1654158760000|2022-06-02 08:32:40|43927.7|43907.7|43931.7|43911.7|43931.7|43911.7|43927.7|43907.7|2
1654158770000|2022-06-02 08:32:50|43933.2|43913.2|43934.2|43914.2|43934.2|43914.2|43933.2|43913.2|1
1654158780000|2022-06-02 08:33:00|43935.7|43915.7|43937.2|43917.2|43937.2|43917.2|43935.7|43915.7|1
1654158790000|2022-06-02 08:33:10|43942.2|43922.2|43946.7|43926.7|43946.7|43926.7|43942.2|43922.2|6
1654158800000|2022-06-02 08:33:20|43948.2|43928.2|43956.7|43936.7|43956.7|43936.7|43948.2|43928.2|3
1654158810000|2022-06-02 08:33:30|43958.2|43938.2|43955.7|43935.7|43958.2|43938.2|43955.7|43935.7|4
1654158820000|2022-06-02 08:33:40|43957.2|43937.2|43953.2|43933.2|43957.2|43937.2|43953.2|43933.2|1
1654158830000|2022-06-02 08:33:50|43954.7|43934.7|43957.2|43937.2|43957.2|43937.2|43954.7|43934.7|1
1654158840000|2022-06-02 08:34:00|43959.2|43939.2|43960.7|43940.7|43960.7|43940.7|43959.2|43939.2|2
1654158850000|2022-06-02 08:34:10|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|0
1654158870000|2022-06-02 08:34:30|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|8
1654158900000|2022-06-02 08:35:00|43959.7|43939.7|43958.2|43938.2|43959.7|43939.7|43955.7|43935.7|1
1654158910000|2022-06-02 08:35:10|43959.7|43939.7|43959.7|43939.7|43959.7|43939.7|43959.7|43939.7|0
1654158920000|2022-06-02 08:35:20|43960.7|43940.7|43960.7|43940.7|43961.7|43941.7|43960.7|43940.7|5
1654158930000|2022-06-02 08:35:30|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|0
1654158940000|2022-06-02 08:35:40|43963.2|43943.2|43965.7|43945.7|43965.7|43945.7|43963.2|43943.2|2
1654158950000|2022-06-02 08:35:50|43969.2|43949.2|43968.2|43948.2|43974.7|43954.7|43967.2|43947.2|19
1654158970000|2022-06-02 08:36:10|43969.2|43949.2|43969.2|43949.2|43969.2|43949.2|43969.2|43949.2|1
1654158980000|2022-06-02 08:36:20|43970.7|43950.7|43972.2|43952.2|43972.2|43952.2|43970.7|43950.7|4
1654159000000|2022-06-02 08:36:40|||||||||1
1654159010000|2022-06-02 08:36:50|||||||||5
1654159020000|2022-06-02 08:37:00|43973.2|43953.2|43972.2|43952.2|43973.2|43953.2|43972.2|43952.2|4
1654159030000|2022-06-02 08:37:10|43973.2|43953.2|43972.2|43952.2|43974.7|43954.7|43972.2|43952.2|4
1654159040000|2022-06-02 08:37:20|43973.2|43953.2|43972.2|43952.2|43973.2|43953.2|43972.2|43952.2|3
1654159050000|2022-06-02 08:37:30|43973.2|43953.2|43972.2|43952.2|43973.2|43953.2|43972.2|43952.2|2
1654159060000|2022-06-02 08:37:40|43962.7|43942.7|43962.7|43942.7|43962.7|43942.7|43962.7|43942.7|15
1654159080000|2022-06-02 08:38:00|43961.8|43941.8|43966.2|43946.2|43966.2|43946.2|43960.2|43940.2|15
1654159110000|2022-06-02 08:38:30|43967.2|43947.2|43969.7|43949.7|43969.7|43949.7|43967.2|43947.2|4
1654159130000|2022-06-02 08:38:50|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|0
1654159140000|2022-06-02 08:39:00|43967.2|43947.2|43967.2|43947.2|43967.2|43947.2|43967.2|43947.2|1
1654159150000|2022-06-02 08:39:10|||||||||11
1654159160000|2022-06-02 08:39:20|43965.7|43945.7|43962.2|43942.2|43965.7|43945.7|43962.2|43942.2|1
1654159180000|2022-06-02 08:39:40|43964.2|43944.2|43964.7|43944.7|43965.7|43945.7|43964.2|43944.2|1
1654159190000|2022-06-02 08:39:50|43963.2|43943.2|43965.7|43945.7|43965.7|43945.7|43963.2|43943.2|0
1654159200000|2022-06-02 08:40:00|43963.2|43943.2|43963.2|43943.2|43964.7|43944.7|43962.2|43942.2|1
1654159210000|2022-06-02 08:40:10|43962.2|43942.2|43962.2|43942.2|43962.2|43942.2|43962.2|43942.2|2
1654159220000|2022-06-02 08:40:20|43960.7|43940.7|43954.7|43934.7|43960.7|43940.7|43954.7|43934.7|14
1654159230000|2022-06-02 08:40:30|43953.2|43933.2|43957.2|43937.2|43957.2|43937.2|43953.2|43933.2|0
1654159240000|2022-06-02 08:40:40|43959.7|43939.7|43959.7|43939.7|43959.7|43939.7|43957.2|43937.2|1
1654159250000|2022-06-02 08:40:50|43961.2|43941.2|43963.7|43943.7|43963.7|43943.7|43961.2|43941.2|1
1654159260000|2022-06-02 08:41:00|43962.2|43942.2|43960.7|43940.7|43963.7|43943.7|43960.7|43940.7|8
1654159290000|2022-06-02 08:41:30|43962.7|43942.7|43968.2|43948.2|43968.2|43948.2|43962.7|43942.7|3
1654159300000|2022-06-02 08:41:40|43970.7|43950.7|43970.7|43950.7|43970.7|43950.7|43968.2|43948.2|2
1654159310000|2022-06-02 08:41:50|43973.2|43953.2|43970.7|43950.7|43973.2|43953.2|43970.7|43950.7|2
1654159320000|2022-06-02 08:42:00|43969.7|43949.7|43970.7|43950.7|43970.7|43950.7|43968.2|43948.2|1
1654159330000|2022-06-02 08:42:10|43971.7|43951.7|43969.2|43949.2|43971.7|43951.7|43968.2|43948.2|5
1654159340000|2022-06-02 08:42:20|43968.2|43948.2|43969.2|43949.2|43969.2|43949.2|43968.2|43948.2|1
1654159350000|2022-06-02 08:42:30|43968.2|43948.2|43970.7|43950.7|43970.7|43950.7|43968.2|43948.2|3
1654159360000|2022-06-02 08:42:40|||||||||1
1654159370000|2022-06-02 08:42:50|43971.7|43951.7|43970.7|43950.7|43972.2|43952.2|43970.7|43950.7|2
1654159380000|2022-06-02 08:43:00|43971.7|43951.7|43970.7|43950.7|43971.7|43951.7|43970.7|43950.7|5
1654159390000|2022-06-02 08:43:10|43971.7|43951.7|43970.7|43950.7|43971.7|43951.7|43970.7|43950.7|2
1654159400000|2022-06-02 08:43:20|43971.7|43951.7|43970.7|43950.7|43971.7|43951.7|43970.7|43950.7|4
1654159420000|2022-06-02 08:43:40|43971.7|43951.7|43970.7|43950.7|43971.7|43951.7|43968.2|43948.2|1
1654159430000|2022-06-02 08:43:50|43971.7|43951.7|43984.7|43964.7|43986.2|43966.2|43971.7|43951.7|19
1654159440000|2022-06-02 08:44:00|43985.7|43965.7|43984.7|43964.7|43985.7|43965.7|43984.7|43964.7|1
1654159450000|2022-06-02 08:44:10|43985.7|43965.7|44025.7|44005.7|44027.2|44007.2|43984.7|43964.7|51
1654159460000|2022-06-02 08:44:20|44026.7|44006.7|44028.2|44008.2|44028.2|44008.2|44023.2|44003.2|10
1654159470000|2022-06-02 08:44:30|44030.2|44010.2|44028.2|44008.2|44031.7|44011.7|44028.2|44008.2|6
1654159480000|2022-06-02 08:44:40|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|3
1654159490000|2022-06-02 08:44:50|44032.2|44012.2|44040.7|44020.7|44040.7|44020.7|44030.7|44010.7|15
1654159500000|2022-06-02 08:45:00|44039.7|44019.7|44034.7|44014.7|44039.7|44019.7|44034.7|44014.7|9
1654159510000|2022-06-02 08:45:10|44035.7|44015.7|44038.2|44018.2|44038.2|44018.2|44033.2|44013.2|13
1654159520000|2022-06-02 08:45:20|44036.2|44016.2|44036.2|44016.2|44036.2|44016.2|44036.2|44016.2|3
1654159530000|2022-06-02 08:45:30|44034.7|44014.7|44071.7|44051.7|44071.7|44051.7|44034.7|44014.7|22
1654159540000|2022-06-02 08:45:40|44074.2|44054.2|44075.7|44055.7|44075.7|44055.7|44071.7|44051.7|3
1654159550000|2022-06-02 08:45:50|44074.2|44054.2|44068.2|44048.2|44075.7|44055.7|44065.7|44045.7|14
1654159560000|2022-06-02 08:46:00|44069.2|44049.2|44068.2|44048.2|44069.2|44049.2|44065.7|44045.7|5
1654159570000|2022-06-02 08:46:10|44070.7|44050.7|44073.2|44053.2|44073.2|44053.2|44070.7|44050.7|6
1654159580000|2022-06-02 08:46:20|44074.2|44054.2|44078.2|44058.2|44085.7|44065.7|44074.2|44054.2|12
1654159590000|2022-06-02 08:46:30|44081.7|44061.7|44084.2|44064.2|44084.2|44064.2|44081.7|44061.7|4
1654159600000|2022-06-02 08:46:40|44086.7|44066.7|44086.7|44066.7|44086.7|44066.7|44086.7|44066.7|2
1654159610000|2022-06-02 08:46:50|44087.7|44067.7|44087.7|44067.7|44087.7|44067.7|44087.7|44067.7|2
1654159620000|2022-06-02 08:47:00|44086.7|44066.7|44080.7|44060.7|44086.7|44066.7|44080.7|44060.7|7
1654159630000|2022-06-02 08:47:10|||||||||3
1654159640000|2022-06-02 08:47:20|44083.2|44063.2|44083.2|44063.2|44083.2|44063.2|44083.2|44063.2|1
1654159650000|2022-06-02 08:47:30|44084.2|44064.2|44085.7|44065.7|44085.7|44065.7|44084.2|44064.2|2
1654159660000|2022-06-02 08:47:40|44086.7|44066.7|44085.2|44065.2|44086.7|44066.7|44085.2|44065.2|5
1654159670000|2022-06-02 08:47:50|44083.2|44063.2|44083.2|44063.2|44083.2|44063.2|44083.2|44063.2|8
1654159680000|2022-06-02 08:48:00|44084.2|44064.2|44084.2|44064.2|44084.2|44064.2|44084.2|44064.2|3
1654159690000|2022-06-02 08:48:10|44085.2|44065.2|44086.7|44066.7|44086.7|44066.7|44085.2|44065.2|2
1654159700000|2022-06-02 08:48:20|44085.7|44065.7|44073.2|44053.2|44085.7|44065.7|44071.7|44051.7|22
1654159710000|2022-06-02 08:48:30|44079.2|44059.2|44080.7|44060.7|44080.7|44060.7|44079.2|44059.2|4
1654159720000|2022-06-02 08:48:40|44081.7|44061.7|44087.2|44067.2|44089.7|44069.7|44081.7|44061.7|11
1654159740000|2022-06-02 08:49:00|44078.2|44058.2|44067.2|44047.2|44078.2|44058.2|44067.2|44047.2|15
1654159750000|2022-06-02 08:49:10|44065.7|44045.7|44065.7|44045.7|44065.7|44045.7|44060.7|44040.7|1
1654159760000|2022-06-02 08:49:20|44064.7|44044.7|44060.7|44040.7|44064.7|44044.7|44060.7|44040.7|5
1654159780000|2022-06-02 08:49:40|44059.7|44039.7|44060.7|44040.7|44060.7|44040.7|44059.7|44039.7|7
1654159790000|2022-06-02 08:49:50|44064.2|44044.2|44070.7|44050.7|44070.7|44050.7|44064.2|44044.2|6
1654159800000|2022-06-02 08:50:00|44069.7|44049.7|44076.7|44056.7|44079.2|44059.2|44068.2|44048.2|8
1654159810000|2022-06-02 08:50:10|44075.7|44055.7|44075.7|44055.7|44075.7|44055.7|44075.7|44055.7|0
1654159820000|2022-06-02 08:50:20|||||||||1
1654159830000|2022-06-02 08:50:30|44076.7|44056.7|44085.7|44065.7|44085.7|44065.7|44076.7|44056.7|1
1654159840000|2022-06-02 08:50:40|44080.7|44060.7|44078.2|44058.2|44080.7|44060.7|44078.2|44058.2|9
1654159850000|2022-06-02 08:50:50|44079.2|44059.2|44080.7|44060.7|44080.7|44060.7|44079.2|44059.2|4
1654159860000|2022-06-02 08:51:00|44085.7|44065.7|44085.7|44065.7|44085.7|44065.7|44085.7|44065.7|1
1654159890000|2022-06-02 08:51:30|44084.2|44064.2|44085.7|44065.7|44085.7|44065.7|44083.2|44063.2|5
1654159910000|2022-06-02 08:51:50|||||||||1
1654159930000|2022-06-02 08:52:10|44090.7|44070.7|44121.7|44101.7|44121.7|44101.7|44090.7|44070.7|36
1654159940000|2022-06-02 08:52:20|44123.2|44103.2|44161.3|44141.3|44164.2|44144.2|44120.7|44100.7|96
1654159950000|2022-06-02 08:52:30|44160.7|44140.7|44148.2|44128.2|44160.7|44140.7|44148.2|44128.2|8
1654159960000|2022-06-02 08:52:40|44153.2|44133.2|44150.7|44130.7|44158.2|44138.2|44150.7|44130.7|13
1654159970000|2022-06-02 08:52:50|44148.8|44128.8|44144.2|44124.2|44148.8|44128.8|44144.2|44124.2|8
1654159980000|2022-06-02 08:53:00|44145.7|44125.7|44155.7|44135.7|44155.7|44135.7|44145.7|44125.7|9
1654159990000|2022-06-02 08:53:10|44154.2|44134.2|44142.2|44122.2|44155.7|44135.7|44142.2|44122.2|12
1654160000000|2022-06-02 08:53:20|44145.7|44125.7|44144.7|44124.7|44145.7|44125.7|44144.7|44124.7|4
1654160010000|2022-06-02 08:53:30|44142.8|44122.8|44136.7|44116.7|44143.2|44123.2|44135.7|44115.7|12
1654160020000|2022-06-02 08:53:40|44137.7|44117.7|44133.2|44113.2|44137.7|44117.7|44133.2|44113.2|12
1654160030000|2022-06-02 08:53:50|44130.7|44110.7|44125.7|44105.7|44130.7|44110.7|44125.7|44105.7|4
1654160040000|2022-06-02 08:54:00|44126.7|44106.7|44126.7|44106.7|44126.7|44106.7|44126.7|44106.7|1
1654160050000|2022-06-02 08:54:10|44129.2|44109.2|44130.7|44110.7|44130.7|44110.7|44129.2|44109.2|2
1654160060000|2022-06-02 08:54:20|44129.2|44109.2|44130.7|44110.7|44130.7|44110.7|44129.2|44109.2|1
1654160070000|2022-06-02 08:54:30|44131.7|44111.7|44124.7|44104.7|44133.2|44113.2|44124.7|44104.7|3
1654160080000|2022-06-02 08:54:40|44125.7|44105.7|44124.2|44104.2|44125.7|44105.7|44124.2|44104.2|0
1654160090000|2022-06-02 08:54:50|44123.2|44103.2|44131.7|44111.7|44131.7|44111.7|44123.2|44103.2|14
1654160100000|2022-06-02 08:55:00|44134.2|44114.2|44140.7|44120.7|44140.7|44120.7|44133.2|44113.2|4
1654160120000|2022-06-02 08:55:20|44143.2|44123.2|44143.2|44123.2|44143.2|44123.2|44143.2|44123.2|3
1654160130000|2022-06-02 08:55:30|44158.2|44138.2|44158.2|44138.2|44158.2|44138.2|44158.2|44138.2|3
1654160140000|2022-06-02 08:55:40|44155.7|44135.7|44155.7|44135.7|44155.7|44135.7|44155.7|44135.7|7
1654160150000|2022-06-02 08:55:50|44154.7|44134.7|44153.2|44133.2|44154.7|44134.7|44153.2|44133.2|1
1654160160000|2022-06-02 08:56:00|44150.7|44130.7|44150.7|44130.7|44150.7|44130.7|44150.7|44130.7|5
1654160170000|2022-06-02 08:56:10|44149.7|44129.7|44148.2|44128.2|44149.7|44129.7|44148.2|44128.2|4
1654160180000|2022-06-02 08:56:20|44145.7|44125.7|44141.7|44121.7|44145.7|44125.7|44141.7|44121.7|5
1654160190000|2022-06-02 08:56:30|44140.7|44120.7|44140.7|44120.7|44140.7|44120.7|44140.7|44120.7|4
1654160200000|2022-06-02 08:56:40|44138.2|44118.2|44128.2|44108.2|44138.2|44118.2|44128.2|44108.2|15
1654160210000|2022-06-02 08:56:50|||||||||4
1654160220000|2022-06-02 08:57:00|44129.2|44109.2|44135.7|44115.7|44135.7|44115.7|44129.2|44109.2|4
1654160230000|2022-06-02 08:57:10|||||||||1
1654160240000|2022-06-02 08:57:20|44136.7|44116.7|44140.7|44120.7|44140.7|44120.7|44136.7|44116.7|11
1654160250000|2022-06-02 08:57:30|44141.7|44121.7|44152.2|44132.2|44154.7|44134.7|44141.7|44121.7|8
1654160260000|2022-06-02 08:57:40|44150.7|44130.7|44140.7|44120.7|44150.7|44130.7|44140.7|44120.7|1
1654160270000|2022-06-02 08:57:50|44139.2|44119.2|44138.2|44118.2|44139.2|44119.2|44138.2|44118.2|9
1654160280000|2022-06-02 08:58:00|44134.2|44114.2|44134.2|44114.2|44134.2|44114.2|44134.2|44114.2|6
1654160290000|2022-06-02 08:58:10|44135.7|44115.7|44138.2|44118.2|44138.2|44118.2|44135.7|44115.7|3
1654160300000|2022-06-02 08:58:20|44144.7|44124.7|44151.7|44131.7|44151.7|44131.7|44144.7|44124.7|4
1654160310000|2022-06-02 08:58:30|44150.7|44130.7|44148.2|44128.2|44150.7|44130.7|44148.2|44128.2|3
1654160320000|2022-06-02 08:58:40|44150.7|44130.7|44150.7|44130.7|44150.7|44130.7|44150.7|44130.7|5
1654160330000|2022-06-02 08:58:50|44152.2|44132.2|44151.7|44131.7|44152.2|44132.2|44150.7|44130.7|0
1654160340000|2022-06-02 08:59:00|44153.2|44133.2|44153.2|44133.2|44153.2|44133.2|44153.2|44133.2|0
1654160350000|2022-06-02 08:59:10|44151.7|44131.7|44150.7|44130.7|44151.7|44131.7|44150.7|44130.7|3
1654160360000|2022-06-02 08:59:20|44151.7|44131.7|44151.7|44131.7|44151.7|44131.7|44151.7|44131.7|0
1654160370000|2022-06-02 08:59:30|44150.7|44130.7|44147.2|44127.2|44150.7|44130.7|44147.2|44127.2|2
1654160380000|2022-06-02 08:59:40|44149.7|44129.7|44145.7|44125.7|44149.7|44129.7|44145.7|44125.7|5
1654160390000|2022-06-02 08:59:50|44146.7|44126.7|44158.2|44138.2|44158.2|44138.2|44146.7|44126.7|6
1654160400000|2022-06-02 09:00:00|44156.7|44136.7|44150.7|44130.7|44156.7|44136.7|44150.7|44130.7|5
1654160410000|2022-06-02 09:00:10|44153.2|44133.2|44150.7|44130.7|44155.7|44135.7|44150.7|44130.7|0
1654160420000|2022-06-02 09:00:20|||||||||5
1654160430000|2022-06-02 09:00:30|44153.2|44133.2|44153.2|44133.2|44153.2|44133.2|44153.2|44133.2|4
1654160440000|2022-06-02 09:00:40|44160.2|44140.2|44160.2|44140.2|44160.2|44140.2|44160.2|44140.2|5
1654160450000|2022-06-02 09:00:50|44159.2|44139.2|44153.2|44133.2|44159.2|44139.2|44153.2|44133.2|2
1654160470000|2022-06-02 09:01:10|44154.2|44134.2|44163.2|44143.2|44163.2|44143.2|44154.2|44134.2|2
1654160480000|2022-06-02 09:01:20|||||||||3
1654160490000|2022-06-02 09:01:30|44164.2|44144.2|44176.2|44156.2|44176.2|44156.2|44164.2|44144.2|5
1654160500000|2022-06-02 09:01:40|44177.7|44157.7|44218.2|44198.2|44218.2|44198.2|44177.7|44157.7|44
1654160510000|2022-06-02 09:01:50|44219.2|44199.2|44204.8|44184.8|44220.2|44200.2|44204.8|44184.8|16
1654160520000|2022-06-02 09:02:00|44202.8|44182.8|44181.3|44161.3|44202.8|44182.8|44181.3|44161.3|20
1654160530000|2022-06-02 09:02:10|44182.3|44162.3|44175.7|44155.7|44182.3|44162.3|44175.7|44155.7|5
1654160540000|2022-06-02 09:02:20|44170.7|44150.7|44175.7|44155.7|44175.7|44155.7|44170.7|44150.7|8
1654160550000|2022-06-02 09:02:30|44173.2|44153.2|44178.2|44158.2|44178.2|44158.2|44173.2|44153.2|9
1654160560000|2022-06-02 09:02:40|44176.3|44156.3|44150.7|44130.7|44176.3|44156.3|44150.7|44130.7|6
1654160570000|2022-06-02 09:02:50|44153.2|44133.2|44165.7|44145.7|44165.7|44145.7|44150.7|44130.7|8
1654160580000|2022-06-02 09:03:00|44167.7|44147.7|44165.7|44145.7|44170.7|44150.7|44165.7|44145.7|5
1654160590000|2022-06-02 09:03:10|44163.8|44143.8|44161.7|44141.7|44163.8|44143.8|44160.7|44140.7|3
1654160600000|2022-06-02 09:03:20|44160.7|44140.7|44160.7|44140.7|44160.7|44140.7|44160.7|44140.7|3
1654160610000|2022-06-02 09:03:30|44159.8|44139.8|44156.3|44136.3|44159.8|44139.8|44156.3|44136.3|15
1654160620000|2022-06-02 09:03:40|44138.8|44118.8|44135.7|44115.7|44138.8|44118.8|44129.2|44109.2|9
1654160630000|2022-06-02 09:03:50|44136.7|44116.7|44157.7|44137.7|44163.2|44143.2|44136.7|44116.7|11
1654160640000|2022-06-02 09:04:00|44156.7|44136.7|44153.2|44133.2|44159.2|44139.2|44153.2|44133.2|4
1654160650000|2022-06-02 09:04:10|44152.3|44132.3|44149.2|44129.2|44152.3|44132.3|44146.7|44126.7|3
1654160660000|2022-06-02 09:04:20|44148.2|44128.2|44144.8|44124.8|44148.2|44128.2|44144.8|44124.8|1
1654160670000|2022-06-02 09:04:30|44148.2|44128.2|44143.2|44123.2|44148.2|44128.2|44143.2|44123.2|2
1654160680000|2022-06-02 09:04:40|44142.3|44122.3|44139.2|44119.2|44142.3|44122.3|44139.2|44119.2|2
1654160690000|2022-06-02 09:04:50|44138.2|44118.2|44138.2|44118.2|44140.7|44120.7|44138.2|44118.2|2
1654160700000|2022-06-02 09:05:00|||||||||1
1654160710000|2022-06-02 09:05:10|44135.7|44115.7|44135.7|44115.7|44135.7|44115.7|44135.7|44115.7|1
1654160720000|2022-06-02 09:05:20|44140.7|44120.7|44141.7|44121.7|44141.7|44121.7|44139.2|44119.2|4
1654160730000|2022-06-02 09:05:30|44140.7|44120.7|44136.7|44116.7|44140.7|44120.7|44136.7|44116.7|8
1654160740000|2022-06-02 09:05:40|44135.7|44115.7|44130.7|44110.7|44135.7|44115.7|44130.7|44110.7|8
1654160750000|2022-06-02 09:05:50|44129.8|44109.8|44130.7|44110.7|44130.7|44110.7|44128.2|44108.2|2
1654160760000|2022-06-02 09:06:00|44131.7|44111.7|44131.7|44111.7|44131.7|44111.7|44131.7|44111.7|12
1654160770000|2022-06-02 09:06:10|44133.2|44113.2|44128.2|44108.2|44133.2|44113.2|44128.2|44108.2|10
1654160780000|2022-06-02 09:06:20|44130.7|44110.7|44130.7|44110.7|44130.7|44110.7|44130.7|44110.7|2
1654160790000|2022-06-02 09:06:30|44119.2|44099.2|44119.2|44099.2|44119.2|44099.2|44115.7|44095.7|13
1654160810000|2022-06-02 09:06:50|44120.2|44100.2|44123.2|44103.2|44123.2|44103.2|44120.2|44100.2|3
1654160820000|2022-06-02 09:07:00|44122.3|44102.3|44120.7|44100.7|44122.3|44102.3|44118.2|44098.2|2
1654160830000|2022-06-02 09:07:10|44123.2|44103.2|44123.2|44103.2|44123.2|44103.2|44123.2|44103.2|1
1654160840000|2022-06-02 09:07:20|44122.3|44102.3|44120.7|44100.7|44122.3|44102.3|44120.7|44100.7|1
1654160850000|2022-06-02 09:07:30|44119.2|44099.2|44116.7|44096.7|44119.2|44099.2|44116.7|44096.7|0
1654160860000|2022-06-02 09:07:40|44115.2|44095.2|44112.7|44092.7|44115.2|44095.2|44112.7|44092.7|0
1654160880000|2022-06-02 09:08:00|44116.7|44096.7|44116.7|44096.7|44116.7|44096.7|44116.7|44096.7|0
1654160890000|2022-06-02 09:08:10|44111.7|44091.7|44111.7|44091.7|44111.7|44091.7|44111.7|44091.7|6
1654160900000|2022-06-02 09:08:20|44113.2|44093.2|44113.2|44093.2|44113.2|44093.2|44113.2|44093.2|5
1654160920000|2022-06-02 09:08:40|44112.3|44092.3|44112.3|44092.3|44112.3|44092.3|44112.3|44092.3|4
1654160950000|2022-06-02 09:09:10|44111.3|44091.3|44112.3|44092.3|44112.3|44092.3|44109.8|44089.8|6
1654160960000|2022-06-02 09:09:20|||||||||3
1654160970000|2022-06-02 09:09:30|44113.2|44093.2|44113.2|44093.2|44114.8|44094.8|44113.2|44093.2|1
1654160980000|2022-06-02 09:09:40|44112.3|44092.3|44113.8|44093.8|44114.8|44094.8|44112.3|44092.3|2
1654161000000|2022-06-02 09:10:00|44112.3|44092.3|44120.7|44100.7|44120.7|44100.7|44112.3|44092.3|4
1654161010000|2022-06-02 09:10:10|||||||||5
1654161020000|2022-06-02 09:10:20|44119.8|44099.8|44119.8|44099.8|44119.8|44099.8|44119.8|44099.8|0
1654161030000|2022-06-02 09:10:30|44118.2|44098.2|44116.7|44096.7|44118.2|44098.2|44116.7|44096.7|2
1654161040000|2022-06-02 09:10:40|44114.2|44094.2|44114.2|44094.2|44114.2|44094.2|44114.2|44094.2|2
1654161060000|2022-06-02 09:11:00|44113.2|44093.2|44111.7|44091.7|44113.2|44093.2|44111.7|44091.7|2
1654161070000|2022-06-02 09:11:10|44114.2|44094.2|44114.2|44094.2|44114.2|44094.2|44114.2|44094.2|3
1654161080000|2022-06-02 09:11:20|44113.2|44093.2|44111.7|44091.7|44114.2|44094.2|44111.7|44091.7|0
1654161090000|2022-06-02 09:11:30|44112.7|44092.7|44110.7|44090.7|44112.7|44092.7|44110.7|44090.7|4
1654161100000|2022-06-02 09:11:40|||||||||1
1654161120000|2022-06-02 09:12:00|44110.8|44090.8|44110.8|44090.8|44110.8|44090.8|44110.8|44090.8|1
1654161130000|2022-06-02 09:12:10|44109.8|44089.8|44110.8|44090.8|44110.8|44090.8|44109.8|44089.8|2
1654161140000|2022-06-02 09:12:20|||||||||5
1654161150000|2022-06-02 09:12:30|44108.3|44088.3|44108.3|44088.3|44108.3|44088.3|44108.3|44088.3|4
1654161170000|2022-06-02 09:12:50|||||||||1
1654161180000|2022-06-02 09:13:00|||||||||1
1654161190000|2022-06-02 09:13:10|44109.2|44089.2|44128.3|44108.3|44128.3|44108.3|44109.2|44089.2|15
1654161200000|2022-06-02 09:13:20|44129.2|44109.2|44129.8|44109.8|44130.8|44110.8|44128.3|44108.3|0
1654161210000|2022-06-02 09:13:30|44128.3|44108.3|44130.8|44110.8|44133.3|44113.3|44128.3|44108.3|5
1654161220000|2022-06-02 09:13:40|44125.8|44105.8|44125.8|44105.8|44125.8|44105.8|44125.8|44105.8|5
1654161240000|2022-06-02 09:14:00|44120.8|44100.8|44120.8|44100.8|44120.8|44100.8|44120.8|44100.8|2
1654161250000|2022-06-02 09:14:10|44116.7|44096.7|44116.7|44096.7|44116.7|44096.7|44116.7|44096.7|1
1654161260000|2022-06-02 09:14:20|44119.2|44099.2|44115.8|44095.8|44119.2|44099.2|44115.8|44095.8|1
1654161270000|2022-06-02 09:14:30|44114.2|44094.2|44110.8|44090.8|44114.2|44094.2|44110.8|44090.8|3
1654161290000|2022-06-02 09:14:50|44112.3|44092.3|44112.3|44092.3|44112.3|44092.3|44112.3|44092.3|0
1654161300000|2022-06-02 09:15:00|44110.8|44090.8|44113.3|44093.3|44113.3|44093.3|44110.8|44090.8|3
1654161310000|2022-06-02 09:15:10|44114.8|44094.8|44115.8|44095.8|44115.8|44095.8|44114.8|44094.8|0
1654161320000|2022-06-02 09:15:20|44118.3|44098.3|44118.3|44098.3|44118.3|44098.3|44118.3|44098.3|1
1654161350000|2022-06-02 09:15:50|44119.2|44099.2|44119.2|44099.2|44119.2|44099.2|44119.2|44099.2|1
1654161360000|2022-06-02 09:16:00|||||||||1
1654161370000|2022-06-02 09:16:10|||||||||2
1654161380000|2022-06-02 09:16:20|44118.3|44098.3|44118.3|44098.3|44118.3|44098.3|44118.3|44098.3|1
1654161390000|2022-06-02 09:16:30|44120.8|44100.8|44129.2|44109.2|44129.2|44109.2|44120.8|44100.8|1
1654161400000|2022-06-02 09:16:40|44128.3|44108.3|44130.8|44110.8|44130.8|44110.8|44128.3|44108.3|3
1654161420000|2022-06-02 09:17:00|44131.7|44111.7|44133.3|44113.3|44133.3|44113.3|44131.7|44111.7|2
1654161430000|2022-06-02 09:17:10|44138.3|44118.3|44138.3|44118.3|44138.3|44118.3|44138.3|44118.3|2
1654161440000|2022-06-02 09:17:20|44139.2|44119.2|44143.3|44123.3|44144.2|44124.2|44139.2|44119.2|0
1654161450000|2022-06-02 09:17:30|44144.2|44124.2|44144.2|44124.2|44144.2|44124.2|44144.2|44124.2|1
1654161470000|2022-06-02 09:17:50|44150.8|44130.8|44153.3|44133.3|44153.3|44133.3|44150.8|44130.8|5
1654161480000|2022-06-02 09:18:00|44155.8|44135.8|44160.8|44140.8|44160.8|44140.8|44155.8|44135.8|2
1654161490000|2022-06-02 09:18:10|44158.3|44138.3|44160.8|44140.8|44160.8|44140.8|44158.3|44138.3|2
1654161500000|2022-06-02 09:18:20|44162.7|44142.7|44165.8|44145.8|44165.8|44145.8|44162.7|44142.7|7
1654161510000|2022-06-02 09:18:30|44168.3|44148.3|44173.3|44153.3|44173.3|44153.3|44168.3|44148.3|7
1654161520000|2022-06-02 09:18:40|44175.8|44155.8|44175.8|44155.8|44175.8|44155.8|44175.8|44155.8|2
1654161530000|2022-06-02 09:18:50|44181.7|44161.7|44191.7|44171.7|44191.7|44171.7|44181.7|44161.7|5
1654161540000|2022-06-02 09:19:00|44194.2|44174.2|44209.2|44189.2|44209.2|44189.2|44194.2|44174.2|11
1654161550000|2022-06-02 09:19:10|44211.7|44191.7|44210.8|44190.8|44225.8|44205.8|44210.8|44190.8|13
1654161560000|2022-06-02 09:19:20|44209.8|44189.8|44211.7|44191.7|44211.7|44191.7|44208.3|44188.3|4
1654161570000|2022-06-02 09:19:30|44210.2|44190.2|44210.8|44190.8|44210.8|44190.8|44210.2|44190.2|6
1654161580000|2022-06-02 09:19:40|44209.8|44189.8|44208.3|44188.3|44210.8|44190.8|44208.3|44188.3|4
1654161590000|2022-06-02 09:19:50|44210.8|44190.8|44210.8|44190.8|44210.8|44190.8|44210.8|44190.8|0
1654161600000|2022-06-02 09:20:00|44208.3|44188.3|44210.8|44190.8|44210.8|44190.8|44205.8|44185.8|4
1654161610000|2022-06-02 09:20:10|44208.3|44188.3|44210.8|44190.8|44212.3|44192.3|44208.3|44188.3|2
1654161620000|2022-06-02 09:20:20|44209.8|44189.8|44209.8|44189.8|44210.8|44190.8|44209.8|44189.8|1
1654161630000|2022-06-02 09:20:30|44208.3|44188.3|44208.3|44188.3|44210.8|44190.8|44205.8|44185.8|7
1654161640000|2022-06-02 09:20:40|44210.8|44190.8|44205.8|44185.8|44210.8|44190.8|44205.8|44185.8|6
1654161650000|2022-06-02 09:20:50|44203.3|44183.3|44208.7|44188.7|44208.7|44188.7|44201.7|44181.7|13
1654161660000|2022-06-02 09:21:00|44207.7|44187.7|44207.7|44187.7|44207.7|44187.7|44207.7|44187.7|0
1654161670000|2022-06-02 09:21:10|44211.2|44191.2|44208.3|44188.3|44211.2|44191.2|44208.3|44188.3|7
1654161680000|2022-06-02 09:21:20|44209.2|44189.2|44210.8|44190.8|44210.8|44190.8|44209.2|44189.2|2
1654161690000|2022-06-02 09:21:30|44213.3|44193.3|44210.8|44190.8|44213.3|44193.3|44210.8|44190.8|5
1654161700000|2022-06-02 09:21:40|44208.3|44188.3|44215.8|44195.8|44215.8|44195.8|44208.3|44188.3|2
1654161710000|2022-06-02 09:21:50|44216.7|44196.7|44218.3|44198.3|44218.3|44198.3|44216.7|44196.7|5
1654161720000|2022-06-02 09:22:00|||||||||1
1654161730000|2022-06-02 09:22:10|44225.8|44205.8|44269.2|44249.2|44269.2|44249.2|44225.8|44205.8|50
1654161740000|2022-06-02 09:22:20|44265.8|44245.8|44312.7|44292.7|44312.7|44292.7|44265.8|44245.8|38
1654161750000|2022-06-02 09:22:30|44315.2|44295.2|44329.2|44309.2|44329.2|44309.2|44314.2|44294.2|36
1654161760000|2022-06-02 09:22:40|44331.7|44311.7|44313.3|44293.3|44331.7|44311.7|44313.3|44293.3|17
1654161770000|2022-06-02 09:22:50|44314.2|44294.2|44313.3|44293.3|44314.2|44294.2|44310.8|44290.8|23
1654161780000|2022-06-02 09:23:00|44320.8|44300.8|44325.8|44305.8|44329.2|44309.2|44320.8|44300.8|32
1654161790000|2022-06-02 09:23:10|44324.8|44304.8|44328.3|44308.3|44330.8|44310.8|44320.8|44300.8|17
1654161800000|2022-06-02 09:23:20|44325.8|44305.8|44324.2|44304.2|44333.3|44313.3|44324.2|44304.2|25
1654161810000|2022-06-02 09:23:30|44325.8|44305.8|44325.8|44305.8|44325.8|44305.8|44323.3|44303.3|6
1654161820000|2022-06-02 09:23:40|44324.8|44304.8|44326.7|44306.7|44326.7|44306.7|44323.3|44303.3|6
1654161830000|2022-06-02 09:23:50|44327.7|44307.7|44330.2|44310.2|44332.7|44312.7|44327.7|44307.7|10
1654161840000|2022-06-02 09:24:00|44329.2|44309.2|44320.8|44300.8|44329.2|44309.2|44313.3|44293.3|21
1654161850000|2022-06-02 09:24:10|44323.3|44303.3|44325.8|44305.8|44325.8|44305.8|44323.3|44303.3|7
1654161860000|2022-06-02 09:24:20|44328.3|44308.3|44325.8|44305.8|44328.3|44308.3|44325.8|44305.8|7
1654161870000|2022-06-02 09:24:30|44324.8|44304.8|44325.8|44305.8|44325.8|44305.8|44324.8|44304.8|6
1654161880000|2022-06-02 09:24:40|44326.8|44306.8|44330.8|44310.8|44330.8|44310.8|44326.8|44306.8|4
1654161890000|2022-06-02 09:24:50|44331.8|44311.8|44335.8|44315.8|44335.8|44315.8|44331.8|44311.8|11
1654161900000|2022-06-02 09:25:00|44336.8|44316.8|44340.8|44320.8|44340.8|44320.8|44336.8|44316.8|1
1654161910000|2022-06-02 09:25:10|44339.8|44319.8|44340.8|44320.8|44340.8|44320.8|44336.8|44316.8|17
1654161920000|2022-06-02 09:25:20|44341.8|44321.8|44340.8|44320.8|44344.3|44324.3|44340.8|44320.8|5
1654161930000|2022-06-02 09:25:30|44339.3|44319.3|44334.8|44314.8|44341.8|44321.8|44334.8|44314.8|53
1654161940000|2022-06-02 09:25:40|44333.3|44313.3|44333.3|44313.3|44333.3|44313.3|44331.8|44311.8|2
1654161950000|2022-06-02 09:25:50|44332.3|44312.3|44325.8|44305.8|44332.3|44312.3|44320.8|44300.8|9
1654161970000|2022-06-02 09:26:10|44326.8|44306.8|44328.3|44308.3|44328.3|44308.3|44326.8|44306.8|0
1654161980000|2022-06-02 09:26:20|44326.8|44306.8|44325.8|44305.8|44328.3|44308.3|44325.8|44305.8|5
1654161990000|2022-06-02 09:26:30|44327.3|44307.3|44325.8|44305.8|44327.3|44307.3|44325.8|44305.8|5
1654162000000|2022-06-02 09:26:40|44324.8|44304.8|44320.8|44300.8|44324.8|44304.8|44320.8|44300.8|2
1654162010000|2022-06-02 09:26:50|44315.8|44295.8|44315.8|44295.8|44315.8|44295.8|44313.3|44293.3|4
1654162020000|2022-06-02 09:27:00|44314.8|44294.8|44313.3|44293.3|44315.8|44295.8|44313.3|44293.3|16
1654162030000|2022-06-02 09:27:10|||||||||24
1654162040000|2022-06-02 09:27:20|44312.3|44292.3|44308.3|44288.3|44312.3|44292.3|44308.3|44288.3|4
1654162050000|2022-06-02 09:27:30|44300.8|44280.8|44290.8|44270.8|44300.8|44280.8|44290.8|44270.8|8
1654162060000|2022-06-02 09:27:40|44289.3|44269.3|44280.8|44260.8|44289.3|44269.3|44275.8|44255.8|8
1654162070000|2022-06-02 09:27:50|44278.3|44258.3|44279.3|44259.3|44283.3|44263.3|44278.3|44258.3|7
1654162080000|2022-06-02 09:28:00|44280.8|44260.8|44273.3|44253.3|44280.8|44260.8|44273.3|44253.3|1
1654162090000|2022-06-02 09:28:10|44275.8|44255.8|44275.8|44255.8|44275.8|44255.8|44275.8|44255.8|2
1654162100000|2022-06-02 09:28:20|44278.3|44258.3|44279.8|44259.8|44279.8|44259.8|44278.3|44258.3|12
1654162110000|2022-06-02 09:28:30|44281.3|44261.3|44290.8|44270.8|44290.8|44270.8|44281.3|44261.3|6
1654162120000|2022-06-02 09:28:40|||||||||1
1654162130000|2022-06-02 09:28:50|44291.8|44271.8|44291.8|44271.8|44291.8|44271.8|44291.8|44271.8|4
1654162140000|2022-06-02 09:29:00|44292.7|44272.7|44295.2|44275.2|44295.2|44275.2|44292.7|44272.7|2
1654162150000|2022-06-02 09:29:10|44297.7|44277.7|44297.7|44277.7|44297.7|44277.7|44297.7|44277.7|2
1654162160000|2022-06-02 09:29:20|44299.3|44279.3|44296.8|44276.8|44299.3|44279.3|44296.8|44276.8|2
1654162170000|2022-06-02 09:29:30|44295.2|44275.2|44295.2|44275.2|44296.8|44276.8|44295.2|44275.2|3
1654162180000|2022-06-02 09:29:40|44296.8|44276.8|44290.8|44270.8|44296.8|44276.8|44290.8|44270.8|2
1654162190000|2022-06-02 09:29:50|44291.8|44271.8|44293.3|44273.3|44293.3|44273.3|44291.8|44271.8|1
1654162200000|2022-06-02 09:30:00|44292.3|44272.3|44298.3|44278.3|44298.3|44278.3|44288.3|44268.3|11
1654162210000|2022-06-02 09:30:10|||||||||1
1654162220000|2022-06-02 09:30:20|44299.3|44279.3|44300.8|44280.8|44300.8|44280.8|44298.3|44278.3|2
1654162230000|2022-06-02 09:30:30|44299.8|44279.8|44300.8|44280.8|44300.8|44280.8|44299.8|44279.8|1
1654162240000|2022-06-02 09:30:40|44299.8|44279.8|44288.3|44268.3|44299.8|44279.8|44288.3|44268.3|5
1654162250000|2022-06-02 09:30:50|44287.3|44267.3|44287.3|44267.3|44287.3|44267.3|44287.3|44267.3|2
1654162260000|2022-06-02 09:31:00|44288.3|44268.3|44287.3|44267.3|44288.3|44268.3|44287.3|44267.3|3
1654162270000|2022-06-02 09:31:10|44292.3|44272.3|44290.8|44270.8|44292.3|44272.3|44289.3|44269.3|7
1654162280000|2022-06-02 09:31:20|44289.8|44269.8|44285.8|44265.8|44289.8|44269.8|44285.8|44265.8|3
1654162290000|2022-06-02 09:31:30|||||||||7
1654162300000|2022-06-02 09:31:40|44284.8|44264.8|44280.8|44260.8|44284.8|44264.8|44280.8|44260.8|8
1654162310000|2022-06-02 09:31:50|44290.8|44270.8|44293.3|44273.3|44294.3|44274.3|44290.8|44270.8|8
1654162320000|2022-06-02 09:32:00|44289.3|44269.3|44290.2|44270.2|44290.2|44270.2|44289.3|44269.3|4
1654162330000|2022-06-02 09:32:10|44294.3|44274.3|44294.3|44274.3|44294.3|44274.3|44294.3|44274.3|4
1654162340000|2022-06-02 09:32:20|44293.3|44273.3|44285.8|44265.8|44293.3|44273.3|44285.8|44265.8|6
1654162350000|2022-06-02 09:32:30|44280.3|44260.3|44273.3|44253.3|44280.3|44260.3|44273.3|44253.3|2
1654162360000|2022-06-02 09:32:40|44272.3|44252.3|44269.3|44249.3|44272.3|44252.3|44269.3|44249.3|5
1654162370000|2022-06-02 09:32:50|44268.3|44248.3|44266.8|44246.8|44268.3|44248.3|44266.8|44246.8|1
1654162380000|2022-06-02 09:33:00|44267.7|44247.7|44266.8|44246.8|44270.8|44250.8|44266.8|44246.8|5
1654162390000|2022-06-02 09:33:10|44270.8|44250.8|44267.3|44247.3|44270.8|44250.8|44267.3|44247.3|2
1654162400000|2022-06-02 09:33:20|44265.8|44245.8|44263.3|44243.3|44265.8|44245.8|44263.3|44243.3|2
1654162410000|2022-06-02 09:33:30|44260.8|44240.8|44263.3|44243.3|44264.3|44244.3|44260.8|44240.8|20
1654162420000|2022-06-02 09:33:40|44268.3|44248.3|44273.3|44253.3|44273.3|44253.3|44268.3|44248.3|4
1654162430000|2022-06-02 09:33:50|44275.2|44255.2|44278.3|44258.3|44278.3|44258.3|44275.2|44255.2|0
1654162440000|2022-06-02 09:34:00|||||||||1
1654162460000|2022-06-02 09:34:20|44279.3|44259.3|44285.8|44265.8|44285.8|44265.8|44279.3|44259.3|6
1654162470000|2022-06-02 09:34:30|44286.8|44266.8|44293.3|44273.3|44295.8|44275.8|44286.8|44266.8|4
1654162480000|2022-06-02 09:34:40|44294.8|44274.8|44308.3|44288.3|44308.3|44288.3|44294.8|44274.8|12
1654162490000|2022-06-02 09:34:50|44309.3|44289.3|44314.3|44294.3|44314.3|44294.3|44309.3|44289.3|8
1654162500000|2022-06-02 09:35:00|44315.8|44295.8|44315.8|44295.8|44315.8|44295.8|44315.8|44295.8|3
1654162510000|2022-06-02 09:35:10|||||||||8
1654162540000|2022-06-02 09:35:40|||||||||2
1654162560000|2022-06-02 09:36:00|44318.3|44298.3|44315.8|44295.8|44321.8|44301.8|44315.8|44295.8|9
1654162580000|2022-06-02 09:36:20|44314.8|44294.8|44310.8|44290.8|44314.8|44294.8|44310.8|44290.8|4
1654162590000|2022-06-02 09:36:30|44308.8|44288.8|44297.3|44277.3|44308.8|44288.8|44297.3|44277.3|6
1654162600000|2022-06-02 09:36:40|44295.8|44275.8|44293.8|44273.8|44295.8|44275.8|44293.8|44273.8|0
1654162610000|2022-06-02 09:36:50|44292.3|44272.3|44285.8|44265.8|44292.3|44272.3|44285.8|44265.8|1
1654162620000|2022-06-02 09:37:00|44284.8|44264.8|44285.8|44265.8|44285.8|44265.8|44283.3|44263.3|1
1654162640000|2022-06-02 09:37:20|44288.3|44268.3|44288.3|44268.3|44290.8|44270.8|44288.3|44268.3|5
1654162650000|2022-06-02 09:37:30|44289.3|44269.3|44293.3|44273.3|44293.3|44273.3|44289.3|44269.3|11
1654162660000|2022-06-02 09:37:40|44290.8|44270.8|44293.3|44273.3|44293.3|44273.3|44290.8|44270.8|6
1654162670000|2022-06-02 09:37:50|44292.3|44272.3|44295.8|44275.8|44295.8|44275.8|44290.8|44270.8|2
1654162680000|2022-06-02 09:38:00|44294.3|44274.3|44290.8|44270.8|44294.3|44274.3|44290.8|44270.8|3
1654162700000|2022-06-02 09:38:20|||||||||4
1654162710000|2022-06-02 09:38:30|||||||||1
1654162720000|2022-06-02 09:38:40|44293.3|44273.3|44293.3|44273.3|44293.3|44273.3|44292.3|44272.3|3
1654162740000|2022-06-02 09:39:00|||||||||1
1654162750000|2022-06-02 09:39:10|44295.8|44275.8|44295.8|44275.8|44295.8|44275.8|44295.8|44275.8|3
1654162760000|2022-06-02 09:39:20|44306.8|44286.8|44300.8|44280.8|44306.8|44286.8|44300.8|44280.8|4
1654162770000|2022-06-02 09:39:30|44299.8|44279.8|44299.8|44279.8|44299.8|44279.8|44299.8|44279.8|0
1654162780000|2022-06-02 09:39:40|44300.8|44280.8|44298.3|44278.3|44300.8|44280.8|44297.3|44277.3|5
1654162790000|2022-06-02 09:39:50|||||||||1
1654162800000|2022-06-02 09:40:00|44295.8|44275.8|44294.3|44274.3|44295.8|44275.8|44294.3|44274.3|1
1654162810000|2022-06-02 09:40:10|44295.8|44275.8|44298.3|44278.3|44298.3|44278.3|44295.8|44275.8|8
1654162820000|2022-06-02 09:40:20|44295.8|44275.8|44295.8|44275.8|44295.8|44275.8|44295.8|44275.8|6
1654162840000|2022-06-02 09:40:40|44291.8|44271.8|44291.8|44271.8|44291.8|44271.8|44291.8|44271.8|3
1654162850000|2022-06-02 09:40:50|44290.8|44270.8|44296.8|44276.8|44296.8|44276.8|44290.8|44270.8|13
1654162860000|2022-06-02 09:41:00|44304.8|44284.8|44304.8|44284.8|44304.8|44284.8|44304.8|44284.8|16
1654162870000|2022-06-02 09:41:10|44308.3|44288.3|44315.8|44295.8|44315.8|44295.8|44308.3|44288.3|30
1654162880000|2022-06-02 09:41:20|44318.3|44298.3|44318.3|44298.3|44318.3|44298.3|44315.8|44295.8|6
1654162890000|2022-06-02 09:41:30|44317.3|44297.3|44315.8|44295.8|44317.3|44297.3|44315.8|44295.8|0
1654162900000|2022-06-02 09:41:40|44323.3|44303.3|44328.3|44308.3|44328.3|44308.3|44323.3|44303.3|24
1654162910000|2022-06-02 09:41:50|44330.8|44310.8|44338.3|44318.3|44338.3|44318.3|44330.8|44310.8|9
1654162920000|2022-06-02 09:42:00|44337.3|44317.3|44393.3|44373.3|44393.3|44373.3|44337.3|44317.3|32
1654162930000|2022-06-02 09:42:10|44398.3|44378.3|44416.8|44396.8|44419.3|44399.3|44398.3|44378.3|32
1654162940000|2022-06-02 09:42:20|44415.8|44395.8|44403.3|44383.3|44415.8|44395.8|44403.3|44383.3|22
1654162950000|2022-06-02 09:42:30|44408.3|44388.3|44400.8|44380.8|44408.3|44388.3|44400.8|44380.8|15
1654162960000|2022-06-02 09:42:40|44399.3|44379.3|44405.8|44385.8|44405.8|44385.8|44398.3|44378.3|19
1654162970000|2022-06-02 09:42:50|44408.3|44388.3|44398.8|44378.8|44408.3|44388.3|44398.8|44378.8|11
1654162980000|2022-06-02 09:43:00|44396.8|44376.8|44393.8|44373.8|44396.8|44376.8|44393.8|44373.8|2
1654162990000|2022-06-02 09:43:10|44399.3|44379.3|44396.8|44376.8|44399.3|44379.3|44396.8|44376.8|6
1654163000000|2022-06-02 09:43:20|44395.8|44375.8|44395.8|44375.8|44395.8|44375.8|44395.8|44375.8|2
1654163010000|2022-06-02 09:43:30|44398.3|44378.3|44403.3|44383.3|44403.3|44383.3|44398.3|44378.3|7
1654163020000|2022-06-02 09:43:40|44401.3|44381.3|44388.8|44368.8|44403.3|44383.3|44388.8|44368.8|23
1654163030000|2022-06-02 09:43:50|44387.3|44367.3|44389.8|44369.8|44389.8|44369.8|44387.3|44367.3|3
1654163040000|2022-06-02 09:44:00|44388.8|44368.8|44402.3|44382.3|44402.3|44382.3|44388.3|44368.3|6
1654163050000|2022-06-02 09:44:10|44404.8|44384.8|44406.8|44386.8|44406.8|44386.8|44404.8|44384.8|18
1654163060000|2022-06-02 09:44:20|44407.8|44387.8|44407.8|44387.8|44411.8|44391.8|44407.8|44387.8|8
1654163070000|2022-06-02 09:44:30|44411.2|44391.2|44411.2|44391.2|44411.2|44391.2|44411.2|44391.2|4
1654163080000|2022-06-02 09:44:40|44414.3|44394.3|44415.8|44395.8|44415.8|44395.8|44412.3|44392.3|7
1654163090000|2022-06-02 09:44:50|||||||||2
1654163100000|2022-06-02 09:45:00|44413.3|44393.3|44427.8|44407.8|44428.7|44408.7|44413.3|44393.3|29
1654163110000|2022-06-02 09:45:10|44430.3|44410.3|44432.3|44412.3|44432.3|44412.3|44427.8|44407.8|11
1654163120000|2022-06-02 09:45:20|44430.8|44410.8|44430.8|44410.8|44433.8|44413.8|44430.8|44410.8|13
1654163130000|2022-06-02 09:45:30|44431.8|44411.8|44415.8|44395.8|44431.8|44411.8|44415.8|44395.8|8
1654163140000|2022-06-02 09:45:40|44418.3|44398.3|44431.8|44411.8|44432.3|44412.3|44418.3|44398.3|11
1654163150000|2022-06-02 09:45:50|44435.8|44415.8|44423.3|44403.3|44435.8|44415.8|44423.3|44403.3|9
1654163160000|2022-06-02 09:46:00|44424.3|44404.3|44427.8|44407.8|44430.8|44410.8|44424.3|44404.3|12
1654163170000|2022-06-02 09:46:10|44426.8|44406.8|44619.3|44599.3|44619.3|44599.3|44424.3|44404.3|126
1654163180000|2022-06-02 09:46:20|44617.8|44597.8|44610.8|44590.8|44626.2|44606.2|44610.8|44590.8|91
1654163190000|2022-06-02 09:46:30|44609.8|44589.8|44595.8|44575.8|44609.8|44589.8|44591.3|44571.3|43
1654163200000|2022-06-02 09:46:40|44600.8|44580.8|44600.8|44580.8|44600.8|44580.8|44600.8|44580.8|5
1654163210000|2022-06-02 09:46:50|44601.8|44581.8|44613.7|44593.7|44613.7|44593.7|44598.3|44578.3|31
1654163220000|2022-06-02 09:47:00|44617.2|44597.2|44627.8|44607.8|44627.8|44607.8|44614.7|44594.7|43
1654163230000|2022-06-02 09:47:10|44628.7|44608.7|44619.3|44599.3|44632.8|44612.8|44619.3|44599.3|60
1654163240000|2022-06-02 09:47:20|44618.3|44598.3|44625.3|44605.3|44625.3|44605.3|44613.3|44593.3|32
1654163250000|2022-06-02 09:47:30|44627.8|44607.8|44626.8|44606.8|44627.8|44607.8|44622.8|44602.8|16
1654163260000|2022-06-02 09:47:40|44625.3|44605.3|44620.3|44600.3|44625.3|44605.3|44620.3|44600.3|7
1654163270000|2022-06-02 09:47:50|44622.8|44602.8|44617.8|44597.8|44624.3|44604.3|44614.8|44594.8|12
1654163280000|2022-06-02 09:48:00|44618.7|44598.7|44579.3|44559.3|44618.7|44598.7|44579.3|44559.3|35
1654163290000|2022-06-02 09:48:10|44577.8|44557.8|44576.8|44556.8|44595.8|44575.8|44575.3|44555.3|26
1654163300000|2022-06-02 09:48:20|||||||||2
1654163310000|2022-06-02 09:48:30|44577.8|44557.8|44581.8|44561.8|44581.8|44561.8|44577.8|44557.8|10
1654163320000|2022-06-02 09:48:40|44582.8|44562.8|44581.8|44561.8|44582.8|44562.8|44581.8|44561.8|10
1654163330000|2022-06-02 09:48:50|44583.3|44563.3|44585.8|44565.8|44585.8|44565.8|44583.3|44563.3|4
1654163340000|2022-06-02 09:49:00|44586.8|44566.8|44592.8|44572.8|44592.8|44572.8|44583.3|44563.3|11
1654163350000|2022-06-02 09:49:10|44593.7|44573.7|44635.8|44615.8|44636.8|44616.8|44593.7|44573.7|25
1654163360000|2022-06-02 09:49:20|44634.3|44614.3|44608.3|44588.3|44634.3|44614.3|44608.3|44588.3|16
1654163370000|2022-06-02 09:49:30|44609.3|44589.3|44601.8|44581.8|44609.3|44589.3|44601.8|44581.8|8
1654163380000|2022-06-02 09:49:40|44599.3|44579.3|44590.3|44570.3|44599.3|44579.3|44590.3|44570.3|2
1654163390000|2022-06-02 09:49:50|44587.8|44567.8|44587.8|44567.8|44587.8|44567.8|44587.8|44567.8|4
1654163400000|2022-06-02 09:50:00|44588.7|44568.7|44562.8|44542.8|44588.7|44568.7|44549.3|44529.3|28
1654163410000|2022-06-02 09:50:10|44560.3|44540.3|44542.8|44522.8|44560.3|44540.3|44540.3|44520.3|21
1654163420000|2022-06-02 09:50:20|44540.3|44520.3|44539.3|44519.3|44542.8|44522.8|44539.3|44519.3|11
1654163430000|2022-06-02 09:50:30|44542.8|44522.8|44537.8|44517.8|44542.8|44522.8|44537.8|44517.8|12
1654163440000|2022-06-02 09:50:40|44535.3|44515.3|44535.3|44515.3|44535.3|44515.3|44535.3|44515.3|10
1654163450000|2022-06-02 09:50:50|44536.2|44516.2|44548.7|44528.7|44548.7|44528.7|44536.2|44516.2|9
1654163460000|2022-06-02 09:51:00|44555.3|44535.3|44559.3|44539.3|44559.3|44539.3|44555.3|44535.3|13
1654163470000|2022-06-02 09:51:10|44560.3|44540.3|44560.3|44540.3|44560.3|44540.3|44560.3|44540.3|15
1654163480000|2022-06-02 09:51:20|44561.2|44541.2|44565.3|44545.3|44565.3|44545.3|44561.2|44541.2|6
1654163490000|2022-06-02 09:51:30|44566.2|44546.2|44578.7|44558.7|44578.7|44558.7|44566.2|44546.2|6
1654163500000|2022-06-02 09:51:40|44579.7|44559.7|44590.3|44570.3|44590.3|44570.3|44579.7|44559.7|10
1654163510000|2022-06-02 09:51:50|44587.8|44567.8|44592.8|44572.8|44592.8|44572.8|44587.8|44567.8|4
1654163520000|2022-06-02 09:52:00|44591.8|44571.8|44567.8|44547.8|44591.8|44571.8|44567.8|44547.8|11
1654163530000|2022-06-02 09:52:10|44570.3|44550.3|44574.3|44554.3|44574.3|44554.3|44570.3|44550.3|6
1654163540000|2022-06-02 09:52:20|44578.7|44558.7|44578.7|44558.7|44578.7|44558.7|44578.7|44558.7|6
1654163550000|2022-06-02 09:52:30|44602.8|44582.8|44606.8|44586.8|44606.8|44586.8|44602.8|44582.8|3
1654163560000|2022-06-02 09:52:40|44604.3|44584.3|44599.7|44579.7|44604.3|44584.3|44599.7|44579.7|23
1654163570000|2022-06-02 09:52:50|44597.8|44577.8|44592.8|44572.8|44597.8|44577.8|44592.8|44572.8|1
1654163580000|2022-06-02 09:53:00|44597.8|44577.8|44597.8|44577.8|44597.8|44577.8|44597.8|44577.8|2
1654163590000|2022-06-02 09:53:10|44592.8|44572.8|44592.8|44572.8|44592.8|44572.8|44592.8|44572.8|5
1654163600000|2022-06-02 09:53:20|44587.8|44567.8|44586.8|44566.8|44587.8|44567.8|44586.8|44566.8|7
1654163610000|2022-06-02 09:53:30|44585.3|44565.3|44576.3|44556.3|44585.3|44565.3|44576.3|44556.3|5
1654163620000|2022-06-02 09:53:40|44573.8|44553.8|44563.3|44543.3|44573.8|44553.8|44563.3|44543.3|7
1654163630000|2022-06-02 09:53:50|44559.3|44539.3|44571.8|44551.8|44571.8|44551.8|44559.3|44539.3|8
1654163640000|2022-06-02 09:54:00|44570.3|44550.3|44576.3|44556.3|44576.3|44556.3|44570.3|44550.3|26
1654163650000|2022-06-02 09:54:10|44578.8|44558.8|44577.2|44557.2|44578.8|44558.8|44577.2|44557.2|5
1654163660000|2022-06-02 09:54:20|44576.3|44556.3|44577.8|44557.8|44577.8|44557.8|44576.3|44556.3|1
1654163670000|2022-06-02 09:54:30|44582.8|44562.8|44600.3|44580.3|44600.3|44580.3|44582.8|44562.8|8
1654163680000|2022-06-02 09:54:40|44599.3|44579.3|44598.8|44578.8|44599.3|44579.3|44597.8|44577.8|4
1654163690000|2022-06-02 09:54:50|44597.8|44577.8|44597.8|44577.8|44597.8|44577.8|44597.8|44577.8|2
1654163700000|2022-06-02 09:55:00|44595.3|44575.3|44592.8|44572.8|44595.3|44575.3|44592.8|44572.8|1
1654163710000|2022-06-02 09:55:10|44591.3|44571.3|44587.8|44567.8|44591.3|44571.3|44585.3|44565.3|6
1654163730000|2022-06-02 09:55:30|44592.8|44572.8|44596.8|44576.8|44596.8|44576.8|44592.8|44572.8|4
1654163740000|2022-06-02 09:55:40|44600.3|44580.3|44602.2|44582.2|44603.8|44583.8|44600.3|44580.3|7
1654163750000|2022-06-02 09:55:50|44601.3|44581.3|44597.8|44577.8|44601.3|44581.3|44597.8|44577.8|1
1654163760000|2022-06-02 09:56:00|44596.3|44576.3|44587.8|44567.8|44596.3|44576.3|44587.8|44567.8|12
1654163770000|2022-06-02 09:56:10|44590.3|44570.3|44574.3|44554.3|44590.3|44570.3|44574.3|44554.3|13
1654163780000|2022-06-02 09:56:20|44572.8|44552.8|44551.8|44531.8|44572.8|44552.8|44551.8|44531.8|1
1654163790000|2022-06-02 09:56:30|44548.8|44528.8|44533.8|44513.8|44548.8|44528.8|44523.8|44503.8|19
1654163800000|2022-06-02 09:56:40|44541.3|44521.3|44550.3|44530.3|44550.3|44530.3|44541.3|44521.3|22
1654163810000|2022-06-02 09:56:50|44549.3|44529.3|44555.3|44535.3|44555.3|44535.3|44547.8|44527.8|7
1654163820000|2022-06-02 09:57:00|44550.3|44530.3|44562.8|44542.8|44562.8|44542.8|44550.3|44530.3|4
1654163830000|2022-06-02 09:57:10|44560.3|44540.3|44560.3|44540.3|44560.3|44540.3|44560.3|44540.3|2
1654163840000|2022-06-02 09:57:20|44558.8|44538.8|44556.8|44536.8|44559.3|44539.3|44553.8|44533.8|23
1654163850000|2022-06-02 09:57:30|44558.3|44538.3|44563.3|44543.3|44563.3|44543.3|44558.3|44538.3|6
1654163860000|2022-06-02 09:57:40|44562.3|44542.3|44562.3|44542.3|44562.3|44542.3|44562.3|44542.3|3
1654163870000|2022-06-02 09:57:50|44563.3|44543.3|44573.3|44553.3|44573.3|44553.3|44563.3|44543.3|9
1654163880000|2022-06-02 09:58:00|44574.3|44554.3|44570.8|44550.8|44574.3|44554.3|44565.8|44545.8|4
1654163890000|2022-06-02 09:58:10|44566.3|44546.3|44566.3|44546.3|44566.3|44546.3|44566.3|44546.3|7
1654163910000|2022-06-02 09:58:30|44567.3|44547.3|44568.3|44548.3|44568.3|44548.3|44566.3|44546.3|1
1654163920000|2022-06-02 09:58:40|44567.3|44547.3|44568.3|44548.3|44568.3|44548.3|44567.3|44547.3|2
1654163940000|2022-06-02 09:59:00|44567.3|44547.3|44568.3|44548.3|44568.3|44548.3|44565.8|44545.8|5
1654163960000|2022-06-02 09:59:20|44562.8|44542.8|44562.8|44542.8|44562.8|44542.8|44562.8|44542.8|6
1654163980000|2022-06-02 09:59:40|44553.3|44533.3|44548.3|44528.3|44553.3|44533.3|44548.3|44528.3|14
1654163990000|2022-06-02 09:59:50|44545.8|44525.8|44545.8|44525.8|44545.8|44525.8|44543.3|44523.3|2
1654164000000|2022-06-02 10:00:00|44548.3|44528.3|44554.3|44534.3|44554.3|44534.3|44540.8|44520.8|26
1654164010000|2022-06-02 10:00:10|44555.3|44535.3|44555.3|44535.3|44555.3|44535.3|44555.3|44535.3|1
1654164020000|2022-06-02 10:00:20|44557.8|44537.8|44578.3|44558.3|44579.3|44559.3|44557.8|44537.8|26
1654164030000|2022-06-02 10:00:30|44579.3|44559.3|44581.8|44561.8|44581.8|44561.8|44579.3|44559.3|1
1654164040000|2022-06-02 10:00:40|44584.3|44564.3|44584.3|44564.3|44584.3|44564.3|44584.3|44564.3|0
1654164050000|2022-06-02 10:00:50|44583.3|44563.3|44583.3|44563.3|44583.3|44563.3|44583.3|44563.3|0
1654164060000|2022-06-02 10:01:00|44588.3|44568.3|44584.8|44564.8|44589.3|44569.3|44584.8|44564.8|15
1654164070000|2022-06-02 10:01:10|44583.3|44563.3|44581.8|44561.8|44585.8|44565.8|44581.8|44561.8|5
1654164090000|2022-06-02 10:01:30|44583.3|44563.3|44583.3|44563.3|44583.3|44563.3|44583.3|44563.3|2
1654164100000|2022-06-02 10:01:40|44582.3|44562.3|44579.8|44559.8|44583.3|44563.3|44579.8|44559.8|2
1654164120000|2022-06-02 10:02:00|44578.8|44558.8|44577.3|44557.3|44578.8|44558.8|44577.3|44557.3|2
1654164130000|2022-06-02 10:02:10|44580.8|44560.8|44563.3|44543.3|44580.8|44560.8|44563.3|44543.3|5
1654164160000|2022-06-02 10:02:40|44551.3|44531.3|44549.8|44529.8|44551.3|44531.3|44549.8|44529.8|8
1654164170000|2022-06-02 10:02:50|44545.3|44525.3|44543.3|44523.3|44545.3|44525.3|44543.3|44523.3|7
1654164180000|2022-06-02 10:03:00|44537.3|44517.3|44535.8|44515.8|44537.3|44517.3|44534.3|44514.3|7
1654164190000|2022-06-02 10:03:10|44533.3|44513.3|44530.8|44510.8|44533.3|44513.3|44530.8|44510.8|6
1654164200000|2022-06-02 10:03:20|44531.8|44511.8|44534.3|44514.3|44534.3|44514.3|44531.8|44511.8|2
1654164210000|2022-06-02 10:03:30|44533.3|44513.3|44530.8|44510.8|44535.8|44515.8|44530.8|44510.8|3
1654164220000|2022-06-02 10:03:40|44535.8|44515.8|44535.8|44515.8|44535.8|44515.8|44535.8|44515.8|2
1654164230000|2022-06-02 10:03:50|||||||||1
1654164240000|2022-06-02 10:04:00|44534.8|44514.8|44537.3|44517.3|44537.3|44517.3|44533.3|44513.3|11
1654164250000|2022-06-02 10:04:10|||||||||3
1654164260000|2022-06-02 10:04:20|44533.3|44513.3|44526.8|44506.8|44533.3|44513.3|44525.3|44505.3|10
1654164270000|2022-06-02 10:04:30|44525.8|44505.8|44523.3|44503.3|44525.8|44505.8|44523.3|44503.3|9
1654164280000|2022-06-02 10:04:40|44521.3|44501.3|44513.3|44493.3|44521.3|44501.3|44513.3|44493.3|17
1654164290000|2022-06-02 10:04:50|44516.8|44496.8|44527.8|44507.8|44527.8|44507.8|44516.8|44496.8|10
1654164300000|2022-06-02 10:05:00|44528.8|44508.8|44539.3|44519.3|44539.3|44519.3|44528.8|44508.8|3
1654164320000|2022-06-02 10:05:20|44540.8|44520.8|44540.8|44520.8|44540.8|44520.8|44540.8|44520.8|7
1654164330000|2022-06-02 10:05:30|||||||||3
1654164340000|2022-06-02 10:05:40|44541.8|44521.8|44541.8|44521.8|44541.8|44521.8|44541.8|44521.8|2
1654164350000|2022-06-02 10:05:50|44545.8|44525.8|44545.8|44525.8|44545.8|44525.8|44545.8|44525.8|24
1654164360000|2022-06-02 10:06:00|44544.8|44524.8|44542.3|44522.3|44544.8|44524.8|44542.3|44522.3|10
1654164370000|2022-06-02 10:06:10|44540.8|44520.8|44540.8|44520.8|44540.8|44520.8|44539.3|44519.3|7
1654164380000|2022-06-02 10:06:20|44539.8|44519.8|44540.8|44520.8|44540.8|44520.8|44539.8|44519.8|1
1654164390000|2022-06-02 10:06:30|44539.8|44519.8|44539.8|44519.8|44539.8|44519.8|44539.8|44519.8|1
1654164400000|2022-06-02 10:06:40|44535.8|44515.8|44527.8|44507.8|44535.8|44515.8|44527.8|44507.8|32
1654164410000|2022-06-02 10:06:50|||||||||1
1654164420000|2022-06-02 10:07:00|44530.3|44510.3|44530.3|44510.3|44530.3|44510.3|44530.3|44510.3|1
1654164430000|2022-06-02 10:07:10|||||||||1
1654164440000|2022-06-02 10:07:20|44528.8|44508.8|44528.8|44508.8|44528.8|44508.8|44528.8|44508.8|6
1654164450000|2022-06-02 10:07:30|44529.7|44509.7|44530.3|44510.3|44530.3|44510.3|44529.7|44509.7|0
1654164460000|2022-06-02 10:07:40|44528.8|44508.8|44525.3|44505.3|44528.8|44508.8|44525.3|44505.3|13
1654164470000|2022-06-02 10:07:50|44524.3|44504.3|44507.8|44487.8|44524.3|44504.3|44507.8|44487.8|14
1654164480000|2022-06-02 10:08:00|||||||||3
1654164490000|2022-06-02 10:08:10|44508.8|44488.8|44501.8|44481.8|44512.8|44492.8|44501.8|44481.8|18
1654164500000|2022-06-02 10:08:20|44499.3|44479.3|44499.3|44479.3|44499.3|44479.3|44499.3|44479.3|0
1654164510000|2022-06-02 10:08:30|44497.8|44477.8|44497.8|44477.8|44500.3|44480.3|44497.8|44477.8|6
1654164520000|2022-06-02 10:08:40|||||||||2
1654164540000|2022-06-02 10:09:00|44496.3|44476.3|44499.3|44479.3|44499.3|44479.3|44496.3|44476.3|9
1654164550000|2022-06-02 10:09:10|44497.8|44477.8|44507.8|44487.8|44507.8|44487.8|44497.8|44477.8|6
1654164560000|2022-06-02 10:09:20|44511.8|44491.8|44507.8|44487.8|44511.8|44491.8|44507.8|44487.8|6
1654164570000|2022-06-02 10:09:30|44506.8|44486.8|44507.8|44487.8|44507.8|44487.8|44505.3|44485.3|4
1654164580000|2022-06-02 10:09:40|44506.8|44486.8|44506.8|44486.8|44506.8|44486.8|44506.8|44486.8|2
1654164590000|2022-06-02 10:09:50|44504.3|44484.3|44496.3|44476.3|44504.3|44484.3|44487.3|44467.3|22
1654164600000|2022-06-02 10:10:00|44497.8|44477.8|44497.8|44477.8|44500.3|44480.3|44497.8|44477.8|6
1654164610000|2022-06-02 10:10:10|44495.3|44475.3|44497.8|44477.8|44497.8|44477.8|44490.3|44470.3|5
1654164630000|2022-06-02 10:10:30|44494.3|44474.3|44500.3|44480.3|44500.3|44480.3|44492.8|44472.8|6
1654164640000|2022-06-02 10:10:40|44506.3|44486.3|44497.8|44477.8|44506.3|44486.3|44497.8|44477.8|4
1654164650000|2022-06-02 10:10:50|44498.8|44478.8|44495.3|44475.3|44500.3|44480.3|44495.3|44475.3|4
1654164660000|2022-06-02 10:11:00|44493.8|44473.8|44493.8|44473.8|44493.8|44473.8|44493.8|44473.8|6
1654164670000|2022-06-02 10:11:10|44492.8|44472.8|44484.3|44464.3|44492.8|44472.8|44484.3|44464.3|22
1654164680000|2022-06-02 10:11:20|44479.3|44459.3|44480.3|44460.3|44481.3|44461.3|44479.3|44459.3|1
1654164710000|2022-06-02 10:11:50|44486.3|44466.3|44487.8|44467.8|44487.8|44467.8|44486.3|44466.3|7
1654164720000|2022-06-02 10:12:00|44494.3|44474.3|44497.8|44477.8|44497.8|44477.8|44492.8|44472.8|10
1654164730000|2022-06-02 10:12:10|44496.8|44476.8|44495.3|44475.3|44496.8|44476.8|44495.3|44475.3|3
1654164740000|2022-06-02 10:12:20|44500.3|44480.3|44505.3|44485.3|44505.3|44485.3|44500.3|44480.3|10
1654164750000|2022-06-02 10:12:30|44507.8|44487.8|44506.3|44486.3|44507.8|44487.8|44506.3|44486.3|6
1654164760000|2022-06-02 10:12:40|44501.3|44481.3|44500.3|44480.3|44501.3|44481.3|44500.3|44480.3|5
1654164770000|2022-06-02 10:12:50|44498.8|44478.8|44502.8|44482.8|44502.8|44482.8|44498.8|44478.8|10
1654164780000|2022-06-02 10:13:00|||||||||2
1654164790000|2022-06-02 10:13:10|44503.8|44483.8|44503.8|44483.8|44505.3|44485.3|44503.8|44483.8|6
1654164800000|2022-06-02 10:13:20|44505.3|44485.3|44501.3|44481.3|44505.3|44485.3|44501.3|44481.3|13
1654164810000|2022-06-02 10:13:30|44499.8|44479.8|44501.3|44481.3|44501.3|44481.3|44499.8|44479.8|0
1654164820000|2022-06-02 10:13:40|44499.8|44479.8|44501.3|44481.3|44501.3|44481.3|44499.8|44479.8|1
1654164830000|2022-06-02 10:13:50|44499.8|44479.8|44501.3|44481.3|44501.3|44481.3|44499.8|44479.8|1
1654164840000|2022-06-02 10:14:00|44499.8|44479.8|44496.3|44476.3|44499.8|44479.8|44496.3|44476.3|3
1654164860000|2022-06-02 10:14:20|44495.3|44475.3|44497.8|44477.8|44497.8|44477.8|44493.8|44473.8|1
1654164870000|2022-06-02 10:14:30|44496.8|44476.8|44493.8|44473.8|44496.8|44476.8|44493.8|44473.8|2
1654164880000|2022-06-02 10:14:40|44492.8|44472.8|44492.8|44472.8|44492.8|44472.8|44492.8|44472.8|2
1654164890000|2022-06-02 10:14:50|44495.3|44475.3|44495.3|44475.3|44495.3|44475.3|44495.3|44475.3|11
1654164900000|2022-06-02 10:15:00|44496.8|44476.8|44517.8|44497.8|44517.8|44497.8|44496.8|44476.8|11
1654164910000|2022-06-02 10:15:10|44515.3|44495.3|44514.3|44494.3|44515.3|44495.3|44514.3|44494.3|2
1654164920000|2022-06-02 10:15:20|||||||||1
1654164930000|2022-06-02 10:15:30|||||||||1
1654164940000|2022-06-02 10:15:40|44513.3|44493.3|44513.3|44493.3|44513.3|44493.3|44513.3|44493.3|3
1654164950000|2022-06-02 10:15:50|||||||||1
1654164960000|2022-06-02 10:16:00|44514.3|44494.3|44522.8|44502.8|44522.8|44502.8|44514.3|44494.3|5
1654164970000|2022-06-02 10:16:10|||||||||4
1654164980000|2022-06-02 10:16:20|44521.3|44501.3|44514.3|44494.3|44521.3|44501.3|44514.3|44494.3|3
1654164990000|2022-06-02 10:16:30|44516.8|44496.8|44519.8|44499.8|44519.8|44499.8|44516.8|44496.8|1
1654165000000|2022-06-02 10:16:40|44523.8|44503.8|44523.8|44503.8|44523.8|44503.8|44523.8|44503.8|0
1654165010000|2022-06-02 10:16:50|44522.8|44502.8|44522.8|44502.8|44525.3|44505.3|44522.8|44502.8|0
1654165020000|2022-06-02 10:17:00|44525.3|44505.3|44527.8|44507.8|44527.8|44507.8|44525.3|44505.3|2
1654165030000|2022-06-02 10:17:10|44530.3|44510.3|44527.8|44507.8|44530.3|44510.3|44527.8|44507.8|5
1654165040000|2022-06-02 10:17:20|44528.8|44508.8|44523.8|44503.8|44528.8|44508.8|44523.8|44503.8|1
1654165050000|2022-06-02 10:17:30|44524.8|44504.8|44526.8|44506.8|44528.8|44508.8|44524.8|44504.8|1
1654165060000|2022-06-02 10:17:40|44523.8|44503.8|44526.8|44506.8|44526.8|44506.8|44523.8|44503.8|0
1654165070000|2022-06-02 10:17:50|44524.3|44504.3|44522.8|44502.8|44524.3|44504.3|44522.8|44502.8|0
1654165080000|2022-06-02 10:18:00|44523.8|44503.8|44527.8|44507.8|44527.8|44507.8|44523.8|44503.8|2
1654165090000|2022-06-02 10:18:10|44531.3|44511.3|44535.3|44515.3|44535.3|44515.3|44531.3|44511.3|5
1654165100000|2022-06-02 10:18:20|44537.8|44517.8|44542.8|44522.8|44542.8|44522.8|44537.8|44517.8|9
1654165110000|2022-06-02 10:18:30|44540.3|44520.3|44537.8|44517.8|44540.3|44520.3|44537.8|44517.8|8
1654165120000|2022-06-02 10:18:40|44535.3|44515.3|44535.3|44515.3|44535.3|44515.3|44535.3|44515.3|0
1654165130000|2022-06-02 10:18:50|44536.3|44516.3|44537.8|44517.8|44537.8|44517.8|44536.3|44516.3|0
1654165140000|2022-06-02 10:19:00|44536.3|44516.3|44532.8|44512.8|44536.3|44516.3|44532.8|44512.8|2
1654165160000|2022-06-02 10:19:20|||||||||1
1654165170000|2022-06-02 10:19:30|44527.8|44507.8|44527.8|44507.8|44527.8|44507.8|44527.8|44507.8|11
1654165180000|2022-06-02 10:19:40|||||||||4
1654165190000|2022-06-02 10:19:50|44530.3|44510.3|44530.3|44510.3|44530.3|44510.3|44530.3|44510.3|4
1654165200000|2022-06-02 10:20:00|44531.3|44511.3|44536.3|44516.3|44536.3|44516.3|44531.3|44511.3|0
1654165210000|2022-06-02 10:20:10|44537.8|44517.8|44536.3|44516.3|44537.8|44517.8|44536.3|44516.3|0
1654165220000|2022-06-02 10:20:20|44535.3|44515.3|44535.3|44515.3|44535.3|44515.3|44535.3|44515.3|8
1654165230000|2022-06-02 10:20:30|44533.8|44513.8|44525.3|44505.3|44533.8|44513.8|44525.3|44505.3|11
1654165240000|2022-06-02 10:20:40|||||||||1
1654165250000|2022-06-02 10:20:50|44527.8|44507.8|44528.8|44508.8|44528.8|44508.8|44527.8|44507.8|4
1654165260000|2022-06-02 10:21:00|44531.3|44511.3|44531.3|44511.3|44531.3|44511.3|44531.3|44511.3|0
1654165270000|2022-06-02 10:21:10|44529.8|44509.8|44530.3|44510.3|44530.3|44510.3|44529.8|44509.8|3
1654165280000|2022-06-02 10:21:20|44529.3|44509.3|44526.8|44506.8|44529.3|44509.3|44526.8|44506.8|12
1654165290000|2022-06-02 10:21:30|44525.3|44505.3|44525.3|44505.3|44525.3|44505.3|44523.8|44503.8|2
1654165300000|2022-06-02 10:21:40|44523.8|44503.8|44521.8|44501.8|44523.8|44503.8|44521.8|44501.8|4
1654165320000|2022-06-02 10:22:00|44522.8|44502.8|44522.8|44502.8|44522.8|44502.8|44522.8|44502.8|3
1654165330000|2022-06-02 10:22:10|44521.3|44501.3|44521.3|44501.3|44521.3|44501.3|44521.3|44501.3|1
1654165360000|2022-06-02 10:22:40|44520.3|44500.3|44524.3|44504.3|44524.3|44504.3|44519.3|44499.3|4
1654165380000|2022-06-02 10:23:00|44526.3|44506.3|44538.8|44518.8|44538.8|44518.8|44526.3|44506.3|8
1654165390000|2022-06-02 10:23:10|||||||||2
1654165400000|2022-06-02 10:23:20|44541.8|44521.8|44542.8|44522.8|44543.3|44523.3|44541.8|44521.8|4
1654165410000|2022-06-02 10:23:30|||||||||1
1654165420000|2022-06-02 10:23:40|44540.8|44520.8|44541.8|44521.8|44541.8|44521.8|44539.3|44519.3|5
1654165430000|2022-06-02 10:23:50|44539.3|44519.3|44537.8|44517.8|44539.3|44519.3|44537.8|44517.8|6
1654165440000|2022-06-02 10:24:00|44536.3|44516.3|44535.3|44515.3|44536.3|44516.3|44535.3|44515.3|6
1654165450000|2022-06-02 10:24:10|44532.8|44512.8|44535.3|44515.3|44535.3|44515.3|44532.8|44512.8|3
1654165460000|2022-06-02 10:24:20|||||||||3
1654165470000|2022-06-02 10:24:30|44534.3|44514.3|44532.8|44512.8|44534.3|44514.3|44532.8|44512.8|0
1654165480000|2022-06-02 10:24:40|44535.3|44515.3|44535.3|44515.3|44535.3|44515.3|44535.3|44515.3|0
1654165490000|2022-06-02 10:24:50|44536.3|44516.3|44537.8|44517.8|44538.8|44518.8|44536.3|44516.3|1
1654165500000|2022-06-02 10:25:00|44540.3|44520.3|44542.8|44522.8|44542.8|44522.8|44540.3|44520.3|43
1654165510000|2022-06-02 10:25:10|44541.3|44521.3|44563.8|44543.8|44563.8|44543.8|44541.3|44521.3|8
1654165520000|2022-06-02 10:25:20|44562.3|44542.3|44552.8|44532.8|44562.3|44542.3|44552.8|44532.8|8
1654165530000|2022-06-02 10:25:30|44551.3|44531.3|44551.8|44531.8|44552.8|44532.8|44550.3|44530.3|1
1654165540000|2022-06-02 10:25:40|44552.8|44532.8|44554.3|44534.3|44554.3|44534.3|44552.3|44532.3|7
1654165550000|2022-06-02 10:25:50|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|1
1654165560000|2022-06-02 10:26:00|44555.3|44535.3|44555.3|44535.3|44557.8|44537.8|44555.3|44535.3|1
1654165570000|2022-06-02 10:26:10|44554.3|44534.3|44554.3|44534.3|44555.3|44535.3|44554.3|44534.3|1
1654165580000|2022-06-02 10:26:20|44553.8|44533.8|44552.8|44532.8|44554.3|44534.3|44552.8|44532.8|2
1654165590000|2022-06-02 10:26:30|44551.3|44531.3|44550.3|44530.3|44551.3|44531.3|44548.8|44528.8|3
1654165600000|2022-06-02 10:26:40|44548.8|44528.8|44537.8|44517.8|44548.8|44528.8|44537.8|44517.8|12
1654165610000|2022-06-02 10:26:50|44540.3|44520.3|44542.8|44522.8|44542.8|44522.8|44540.3|44520.3|1
1654165620000|2022-06-02 10:27:00|44540.3|44520.3|44530.8|44510.8|44540.3|44520.3|44530.8|44510.8|11
1654165630000|2022-06-02 10:27:10|44529.3|44509.3|44526.8|44506.8|44529.3|44509.3|44526.8|44506.8|0
1654165640000|2022-06-02 10:27:20|44525.8|44505.8|44525.8|44505.8|44525.8|44505.8|44525.8|44505.8|1
1654165650000|2022-06-02 10:27:30|44526.8|44506.8|44522.8|44502.8|44529.3|44509.3|44522.8|44502.8|8
1654165660000|2022-06-02 10:27:40|44523.8|44503.8|44522.8|44502.8|44523.8|44503.8|44520.3|44500.3|1
1654165670000|2022-06-02 10:27:50|44520.3|44500.3|44517.8|44497.8|44520.3|44500.3|44517.8|44497.8|3
1654165680000|2022-06-02 10:28:00|||||||||1
1654165690000|2022-06-02 10:28:10|44516.8|44496.8|44503.8|44483.8|44516.8|44496.8|44492.8|44472.8|25
1654165700000|2022-06-02 10:28:20|44502.8|44482.8|44503.8|44483.8|44503.8|44483.8|44502.8|44482.8|4
1654165730000|2022-06-02 10:28:50|44502.8|44482.8|44497.8|44477.8|44502.8|44482.8|44495.3|44475.3|4
1654165740000|2022-06-02 10:29:00|44496.8|44476.8|44485.3|44465.3|44496.8|44476.8|44485.3|44465.3|10
1654165750000|2022-06-02 10:29:10|44489.3|44469.3|44491.8|44471.8|44491.8|44471.8|44489.3|44469.3|5
1654165760000|2022-06-02 10:29:20|44492.8|44472.8|44495.3|44475.3|44495.3|44475.3|44492.8|44472.8|3
1654165770000|2022-06-02 10:29:30|44492.8|44472.8|44497.8|44477.8|44497.8|44477.8|44492.8|44472.8|3
1654165790000|2022-06-02 10:29:50|44501.3|44481.3|44502.8|44482.8|44502.8|44482.8|44501.3|44481.3|2
1654165800000|2022-06-02 10:30:00|44503.8|44483.8|44512.8|44492.8|44515.3|44495.3|44503.8|44483.8|3
1654165810000|2022-06-02 10:30:10|44510.3|44490.3|44510.3|44490.3|44510.3|44490.3|44505.3|44485.3|2
1654165830000|2022-06-02 10:30:30|44507.8|44487.8|44507.8|44487.8|44507.8|44487.8|44498.8|44478.8|15
1654165840000|2022-06-02 10:30:40|44510.3|44490.3|44515.3|44495.3|44518.8|44498.8|44510.3|44490.3|8
1654165850000|2022-06-02 10:30:50|44517.8|44497.8|44517.8|44497.8|44517.8|44497.8|44517.8|44497.8|3
1654165860000|2022-06-02 10:31:00|44516.8|44496.8|44526.3|44506.3|44526.3|44506.3|44510.3|44490.3|16
1654165870000|2022-06-02 10:31:10|||||||||1
1654165880000|2022-06-02 10:31:20|44527.3|44507.3|44528.8|44508.8|44528.8|44508.8|44527.3|44507.3|0
1654165890000|2022-06-02 10:31:30|44531.3|44511.3|44535.3|44515.3|44535.3|44515.3|44531.3|44511.3|7
1654165900000|2022-06-02 10:31:40|44537.3|44517.3|44550.3|44530.3|44550.3|44530.3|44537.3|44517.3|18
1654165910000|2022-06-02 10:31:50|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|4
1654165920000|2022-06-02 10:32:00|44550.3|44530.3|44552.8|44532.8|44552.8|44532.8|44550.3|44530.3|10
1654165930000|2022-06-02 10:32:10|44555.3|44535.3|44560.3|44540.3|44560.3|44540.3|44555.3|44535.3|5
1654165940000|2022-06-02 10:32:20|44567.8|44547.8|44567.8|44547.8|44567.8|44547.8|44567.8|44547.8|5
1654165950000|2022-06-02 10:32:30|||||||||1
1654165970000|2022-06-02 10:32:50|44568.8|44548.8|44584.8|44564.8|44584.8|44564.8|44568.8|44548.8|10
1654165980000|2022-06-02 10:33:00|44605.3|44585.3|44592.8|44572.8|44609.3|44589.3|44592.8|44572.8|28
1654165990000|2022-06-02 10:33:10|44591.8|44571.8|44586.8|44566.8|44592.8|44572.8|44586.8|44566.8|6
1654166000000|2022-06-02 10:33:20|44587.8|44567.8|44583.8|44563.8|44587.8|44567.8|44583.8|44563.8|1
1654166010000|2022-06-02 10:33:30|44580.3|44560.3|44576.8|44556.8|44580.3|44560.3|44576.3|44556.3|0
1654166020000|2022-06-02 10:33:40|44575.3|44555.3|44566.8|44546.8|44575.3|44555.3|44566.8|44546.8|7
1654166030000|2022-06-02 10:33:50|44560.3|44540.3|44560.3|44540.3|44560.3|44540.3|44560.3|44540.3|1
1654166040000|2022-06-02 10:34:00|44559.3|44539.3|44559.8|44539.8|44559.8|44539.8|44552.8|44532.8|14
1654166050000|2022-06-02 10:34:10|44557.3|44537.3|44557.3|44537.3|44559.8|44539.8|44557.3|44537.3|1
1654166060000|2022-06-02 10:34:20|44556.3|44536.3|44580.3|44560.3|44580.3|44560.3|44556.3|44536.3|6
1654166070000|2022-06-02 10:34:30|44581.3|44561.3|44570.3|44550.3|44581.3|44561.3|44570.3|44550.3|2
1654166080000|2022-06-02 10:34:40|44571.3|44551.3|44572.8|44552.8|44572.8|44552.8|44571.3|44551.3|1
1654166090000|2022-06-02 10:34:50|44574.3|44554.3|44575.3|44555.3|44575.3|44555.3|44574.3|44554.3|4
1654166110000|2022-06-02 10:35:10|44572.8|44552.8|44572.8|44552.8|44572.8|44552.8|44572.8|44552.8|5
1654166120000|2022-06-02 10:35:20|44574.3|44554.3|44581.8|44561.8|44581.8|44561.8|44574.3|44554.3|1
1654166130000|2022-06-02 10:35:30|44585.3|44565.3|44585.3|44565.3|44585.3|44565.3|44585.3|44565.3|2
1654166140000|2022-06-02 10:35:40|44583.8|44563.8|44581.3|44561.3|44583.8|44563.8|44581.3|44561.3|2
1654166150000|2022-06-02 10:35:50|44582.8|44562.8|44580.3|44560.3|44582.8|44562.8|44580.3|44560.3|3
1654166160000|2022-06-02 10:36:00|44581.3|44561.3|44580.3|44560.3|44582.8|44562.8|44580.3|44560.3|2
1654166170000|2022-06-02 10:36:10|44582.8|44562.8|44590.3|44570.3|44590.3|44570.3|44582.8|44562.8|4
1654166180000|2022-06-02 10:36:20|44587.8|44567.8|44587.8|44567.8|44587.8|44567.8|44587.8|44567.8|2
1654166190000|2022-06-02 10:36:30|44585.3|44565.3|44582.8|44562.8|44585.3|44565.3|44582.8|44562.8|5
1654166200000|2022-06-02 10:36:40|44581.3|44561.3|44582.8|44562.8|44582.8|44562.8|44581.3|44561.3|0
1654166210000|2022-06-02 10:36:50|44585.3|44565.3|44588.8|44568.8|44588.8|44568.8|44585.3|44565.3|5
1654166220000|2022-06-02 10:37:00|44591.3|44571.3|44577.8|44557.8|44591.3|44571.3|44577.8|44557.8|2
1654166240000|2022-06-02 10:37:20|44582.8|44562.8|44590.3|44570.3|44590.3|44570.3|44582.8|44562.8|10
1654166250000|2022-06-02 10:37:30|44591.8|44571.8|44592.8|44572.8|44593.8|44573.8|44591.8|44571.8|11
1654166260000|2022-06-02 10:37:40|44593.8|44573.8|44586.3|44566.3|44593.8|44573.8|44586.3|44566.3|7
1654166270000|2022-06-02 10:37:50|44583.8|44563.8|44580.8|44560.8|44583.8|44563.8|44580.8|44560.8|2
1654166280000|2022-06-02 10:38:00|44576.8|44556.8|44562.8|44542.8|44576.8|44556.8|44560.3|44540.3|10
1654166290000|2022-06-02 10:38:10|44565.3|44545.3|44570.3|44550.3|44570.3|44550.3|44565.3|44545.3|0
1654166300000|2022-06-02 10:38:20|44571.3|44551.3|44572.8|44552.8|44573.8|44553.8|44571.3|44551.3|8
1654166310000|2022-06-02 10:38:30|44571.8|44551.8|44570.3|44550.3|44571.8|44551.8|44570.3|44550.3|0
1654166320000|2022-06-02 10:38:40|||||||||2
1654166330000|2022-06-02 10:38:50|44572.8|44552.8|44572.8|44552.8|44575.3|44555.3|44572.8|44552.8|4
1654166340000|2022-06-02 10:39:00|44569.3|44549.3|44568.8|44548.8|44569.3|44549.3|44567.8|44547.8|8
1654166360000|2022-06-02 10:39:20|44569.8|44549.8|44582.3|44562.3|44582.3|44562.3|44569.8|44549.8|6
1654166370000|2022-06-02 10:39:30|44584.2|44564.2|44595.3|44575.3|44595.3|44575.3|44584.2|44564.2|2
1654166380000|2022-06-02 10:39:40|44596.3|44576.3|44602.8|44582.8|44605.3|44585.3|44596.3|44576.3|8
1654166390000|2022-06-02 10:39:50|44604.3|44584.3|44602.8|44582.8|44604.3|44584.3|44602.8|44582.8|4
1654166400000|2022-06-02 10:40:00|44601.3|44581.3|44681.8|44661.8|44684.8|44664.8|44601.3|44581.3|45
1654166410000|2022-06-02 10:40:10|44680.3|44660.3|44680.3|44660.3|44682.8|44662.8|44680.3|44660.3|19
1654166420000|2022-06-02 10:40:20|44681.3|44661.3|44682.8|44662.8|44683.8|44663.8|44680.3|44660.3|11
1654166430000|2022-06-02 10:40:30|44680.3|44660.3|44652.8|44632.8|44680.3|44660.3|44647.8|44627.8|13
1654166440000|2022-06-02 10:40:40|44651.3|44631.3|44660.3|44640.3|44661.8|44641.8|44647.8|44627.8|11
1654166450000|2022-06-02 10:40:50|44657.8|44637.8|44652.8|44632.8|44657.8|44637.8|44645.3|44625.3|12
1654166460000|2022-06-02 10:41:00|44655.3|44635.3|44650.3|44630.3|44655.3|44635.3|44650.3|44630.3|5
1654166470000|2022-06-02 10:41:10|44648.3|44628.3|44650.3|44630.3|44651.8|44631.8|44642.8|44622.8|6
1654166480000|2022-06-02 10:41:20|44644.3|44624.3|44652.8|44632.8|44652.8|44632.8|44640.3|44620.3|6
1654166490000|2022-06-02 10:41:30|||||||||1
1654166500000|2022-06-02 10:41:40|44655.3|44635.3|44655.3|44635.3|44655.3|44635.3|44655.3|44635.3|11
1654166510000|2022-06-02 10:41:50|44652.8|44632.8|44652.8|44632.8|44652.8|44632.8|44652.8|44632.8|0
1654166520000|2022-06-02 10:42:00|44655.3|44635.3|44655.3|44635.3|44655.3|44635.3|44655.3|44635.3|14
1654166530000|2022-06-02 10:42:10|||||||||10
1654166540000|2022-06-02 10:42:20|44652.8|44632.8|44666.3|44646.3|44666.3|44646.3|44652.8|44632.8|12
1654166550000|2022-06-02 10:42:30|||||||||2
1654166560000|2022-06-02 10:42:40|44667.3|44647.3|44671.8|44651.8|44671.8|44651.8|44667.3|44647.3|3
1654166570000|2022-06-02 10:42:50|44670.3|44650.3|44675.3|44655.3|44675.3|44655.3|44668.8|44648.8|6
1654166580000|2022-06-02 10:43:00|44677.8|44657.8|44677.8|44657.8|44677.8|44657.8|44675.3|44655.3|3
1654166590000|2022-06-02 10:43:10|44679.3|44659.3|44677.8|44657.8|44679.3|44659.3|44677.8|44657.8|1
1654166600000|2022-06-02 10:43:20|44674.3|44654.3|44669.3|44649.3|44674.3|44654.3|44669.3|44649.3|6
1654166610000|2022-06-02 10:43:30|44667.8|44647.8|44659.3|44639.3|44667.8|44647.8|44659.3|44639.3|5
1654166620000|2022-06-02 10:43:40|44657.8|44637.8|44659.3|44639.3|44659.3|44639.3|44657.8|44637.8|0
1654166630000|2022-06-02 10:43:50|44660.3|44640.3|44662.8|44642.8|44662.8|44642.8|44657.8|44637.8|4
1654166650000|2022-06-02 10:44:10|44661.8|44641.8|44657.8|44637.8|44661.8|44641.8|44657.8|44637.8|2
1654166660000|2022-06-02 10:44:20|||||||||4
1654166670000|2022-06-02 10:44:30|44655.3|44635.3|44655.3|44635.3|44657.8|44637.8|44655.3|44635.3|1
1654166680000|2022-06-02 10:44:40|44659.3|44639.3|44659.3|44639.3|44659.3|44639.3|44659.3|44639.3|5
1654166690000|2022-06-02 10:44:50|||||||||2
1654166700000|2022-06-02 10:45:00|44661.8|44641.8|44662.8|44642.8|44662.8|44642.8|44661.8|44641.8|3
1654166710000|2022-06-02 10:45:10|44665.3|44645.3|44677.8|44657.8|44677.8|44657.8|44665.3|44645.3|2
1654166720000|2022-06-02 10:45:20|44682.8|44662.8|44747.8|44727.8|44747.8|44727.8|44682.8|44662.8|116
1654166730000|2022-06-02 10:45:30|44744.3|44724.3|44737.8|44717.8|44744.3|44724.3|44737.8|44717.8|8
1654166740000|2022-06-02 10:45:40|44739.3|44719.3|44745.3|44725.3|44745.3|44725.3|44739.3|44719.3|14
1654166750000|2022-06-02 10:45:50|44746.8|44726.8|44762.8|44742.8|44762.8|44742.8|44746.8|44726.8|12
1654166760000|2022-06-02 10:46:00|44761.8|44741.8|44762.8|44742.8|44762.8|44742.8|44760.3|44740.3|7
1654166770000|2022-06-02 10:46:10|44774.3|44754.3|44822.8|44802.8|44834.3|44814.3|44774.3|44754.3|40
1654166780000|2022-06-02 10:46:20|44832.8|44812.8|44819.3|44799.3|44853.8|44833.8|44819.3|44799.3|40
1654166790000|2022-06-02 10:46:30|44817.8|44797.8|44828.8|44808.8|44828.8|44808.8|44813.8|44793.8|15
1654166800000|2022-06-02 10:46:40|44830.3|44810.3|44815.3|44795.3|44837.8|44817.8|44815.3|44795.3|11
1654166810000|2022-06-02 10:46:50|44817.8|44797.8|44812.8|44792.8|44817.8|44797.8|44812.8|44792.8|17
1654166820000|2022-06-02 10:47:00|44813.8|44793.8|44822.8|44802.8|44825.3|44805.3|44813.8|44793.8|9
1654166830000|2022-06-02 10:47:10|||||||||10
1654166850000|2022-06-02 10:47:30|44824.3|44804.3|44830.3|44810.3|44838.8|44818.8|44824.3|44804.3|12
1654166860000|2022-06-02 10:47:40|44826.8|44806.8|44820.8|44800.8|44826.8|44806.8|44820.8|44800.8|5
1654166870000|2022-06-02 10:47:50|||||||||1
1654166880000|2022-06-02 10:48:00|44818.3|44798.3|44817.3|44797.3|44818.3|44798.3|44815.3|44795.3|21
1654166890000|2022-06-02 10:48:10|44820.3|44800.3|44822.8|44802.8|44822.8|44802.8|44817.8|44797.8|3
1654166900000|2022-06-02 10:48:20|44821.3|44801.3|44827.8|44807.8|44827.8|44807.8|44820.3|44800.3|12
1654166910000|2022-06-02 10:48:30|44825.3|44805.3|44822.8|44802.8|44825.3|44805.3|44822.8|44802.8|5
1654166920000|2022-06-02 10:48:40|44821.8|44801.8|44806.8|44786.8|44821.8|44801.8|44806.8|44786.8|10
1654166930000|2022-06-02 10:48:50|44801.8|44781.8|44801.8|44781.8|44801.8|44781.8|44801.8|44781.8|3
1654166940000|2022-06-02 10:49:00|44800.8|44780.8|44796.8|44776.8|44800.8|44780.8|44796.8|44776.8|1
1654166950000|2022-06-02 10:49:10|44795.3|44775.3|44799.3|44779.3|44799.3|44779.3|44795.3|44775.3|5
1654166960000|2022-06-02 10:49:20|44797.8|44777.8|44799.3|44779.3|44799.3|44779.3|44796.8|44776.8|4
1654166970000|2022-06-02 10:49:30|44801.8|44781.8|44807.3|44787.3|44807.3|44787.3|44801.8|44781.8|10
1654166980000|2022-06-02 10:49:40|44815.3|44795.3|44832.8|44812.8|44832.8|44812.8|44815.3|44795.3|17
1654166990000|2022-06-02 10:49:50|44834.8|44814.8|44859.3|44839.3|44865.3|44845.3|44834.8|44814.8|25
1654167000000|2022-06-02 10:50:00|44857.8|44837.8|44856.8|44836.8|44857.8|44837.8|44852.8|44832.8|18
1654167010000|2022-06-02 10:50:10|44854.3|44834.3|44851.8|44831.8|44854.3|44834.3|44851.8|44831.8|25
1654167020000|2022-06-02 10:50:20|||||||||16
1654167030000|2022-06-02 10:50:30|44855.3|44835.3|44856.8|44836.8|44857.8|44837.8|44855.3|44835.3|9
1654167040000|2022-06-02 10:50:40|44855.8|44835.8|44854.3|44834.3|44855.8|44835.8|44854.3|44834.3|10
1654167050000|2022-06-02 10:50:50|44851.3|44831.3|44851.3|44831.3|44851.3|44831.3|44851.3|44831.3|10
1654167060000|2022-06-02 10:51:00|44850.3|44830.3|44781.8|44761.8|44851.3|44831.3|44781.8|44761.8|35
1654167070000|2022-06-02 10:51:10|44782.8|44762.8|44784.3|44764.3|44784.3|44764.3|44782.8|44762.8|8
1654167080000|2022-06-02 10:51:20|44787.8|44767.8|44796.8|44776.8|44796.8|44776.8|44787.8|44767.8|8
1654167090000|2022-06-02 10:51:30|44795.3|44775.3|44784.3|44764.3|44795.3|44775.3|44784.3|44764.3|5
1654167100000|2022-06-02 10:51:40|44775.8|44755.8|44767.8|44747.8|44775.8|44755.8|44767.8|44747.8|3
1654167110000|2022-06-02 10:51:50|44768.8|44748.8|44777.8|44757.8|44777.8|44757.8|44768.8|44748.8|8
1654167120000|2022-06-02 10:52:00|44779.3|44759.3|44777.8|44757.8|44781.3|44761.3|44775.3|44755.3|8
1654167130000|2022-06-02 10:52:10|44775.3|44755.3|44764.3|44744.3|44775.3|44755.3|44764.3|44744.3|11
1654167140000|2022-06-02 10:52:20|44762.8|44742.8|44765.3|44745.3|44765.3|44745.3|44762.8|44742.8|4
1654167150000|2022-06-02 10:52:30|44762.8|44742.8|44747.8|44727.8|44762.8|44742.8|44747.8|44727.8|10
1654167160000|2022-06-02 10:52:40|44746.8|44726.8|44741.8|44721.8|44746.8|44726.8|44741.8|44721.8|10
1654167170000|2022-06-02 10:52:50|44740.3|44720.3|44732.8|44712.8|44740.3|44720.3|44732.3|44712.3|5
1654167180000|2022-06-02 10:53:00|44730.3|44710.3|44745.3|44725.3|44745.3|44725.3|44730.3|44710.3|13
1654167190000|2022-06-02 10:53:10|44742.8|44722.8|44742.8|44722.8|44742.8|44722.8|44742.8|44722.8|3
1654167200000|2022-06-02 10:53:20|44741.8|44721.8|44739.3|44719.3|44741.8|44721.8|44739.3|44719.3|6
1654167210000|2022-06-02 10:53:30|44738.3|44718.3|44732.8|44712.8|44738.3|44718.3|44732.8|44712.8|21
1654167230000|2022-06-02 10:53:50|44730.3|44710.3|44727.8|44707.8|44730.3|44710.3|44727.8|44707.8|1
1654167240000|2022-06-02 10:54:00|44726.3|44706.3|44722.8|44702.8|44726.3|44706.3|44722.8|44702.8|7
1654167250000|2022-06-02 10:54:10|44721.8|44701.8|44722.8|44702.8|44722.8|44702.8|44721.8|44701.8|11
1654167260000|2022-06-02 10:54:20|44724.3|44704.3|44731.8|44711.8|44734.3|44714.3|44724.3|44704.3|15
1654167270000|2022-06-02 10:54:30|44734.3|44714.3|44726.8|44706.8|44734.3|44714.3|44726.8|44706.8|7
1654167280000|2022-06-02 10:54:40|44722.8|44702.8|44712.8|44692.8|44722.8|44702.8|44712.8|44692.8|9
1654167290000|2022-06-02 10:54:50|44707.8|44687.8|44706.8|44686.8|44707.8|44687.8|44705.8|44685.8|6
1654167300000|2022-06-02 10:55:00|44705.3|44685.3|44705.3|44685.3|44705.3|44685.3|44702.8|44682.8|3
1654167310000|2022-06-02 10:55:10|44704.3|44684.3|44705.3|44685.3|44705.3|44685.3|44704.3|44684.3|1
1654167320000|2022-06-02 10:55:20|44707.8|44687.8|44717.8|44697.8|44719.3|44699.3|44707.8|44687.8|11
1654167330000|2022-06-02 10:55:30|44715.3|44695.3|44717.8|44697.8|44717.8|44697.8|44715.3|44695.3|3
1654167340000|2022-06-02 10:55:40|||||||||2
1654167350000|2022-06-02 10:55:50|44720.3|44700.3|44720.3|44700.3|44720.3|44700.3|44720.3|44700.3|2
1654167360000|2022-06-02 10:56:00|44717.8|44697.8|44717.8|44697.8|44717.8|44697.8|44717.8|44697.8|5
1654167370000|2022-06-02 10:56:10|44715.3|44695.3|44715.3|44695.3|44715.3|44695.3|44715.3|44695.3|2
1654167390000|2022-06-02 10:56:30|44717.8|44697.8|44720.3|44700.3|44720.3|44700.3|44717.8|44697.8|5
1654167410000|2022-06-02 10:56:50|44725.8|44705.8|44726.8|44706.8|44727.8|44707.8|44725.8|44705.8|8
1654167420000|2022-06-02 10:57:00|44718.3|44698.3|44715.3|44695.3|44718.3|44698.3|44714.3|44694.3|4
1654167430000|2022-06-02 10:57:10|44716.3|44696.3|44717.8|44697.8|44717.8|44697.8|44716.3|44696.3|0
1654167440000|2022-06-02 10:57:20|44716.8|44696.8|44715.3|44695.3|44716.8|44696.8|44715.3|44695.3|3
1654167460000|2022-06-02 10:57:40|||||||||3
1654167470000|2022-06-02 10:57:50|||||||||3
1654167480000|2022-06-02 10:58:00|44712.8|44692.8|44712.8|44692.8|44715.3|44695.3|44712.8|44692.8|3
1654167490000|2022-06-02 10:58:10|44715.3|44695.3|44715.3|44695.3|44715.3|44695.3|44715.3|44695.3|3
1654167500000|2022-06-02 10:58:20|44716.8|44696.8|44716.8|44696.8|44716.8|44696.8|44716.8|44696.8|2
1654167510000|2022-06-02 10:58:30|44718.8|44698.8|44722.8|44702.8|44722.8|44702.8|44718.8|44698.8|1
1654167530000|2022-06-02 10:58:50|44723.8|44703.8|44727.8|44707.8|44727.8|44707.8|44723.8|44703.8|2
1654167540000|2022-06-02 10:59:00|||||||||1
1654167570000|2022-06-02 10:59:30|||||||||2
1654167580000|2022-06-02 10:59:40|44728.8|44708.8|44729.8|44709.8|44729.8|44709.8|44728.8|44708.8|0
1654167590000|2022-06-02 10:59:50|44730.3|44710.3|44723.8|44703.8|44730.3|44710.3|44723.8|44703.8|2
1654167600000|2022-06-02 11:00:00|44722.8|44702.8|44712.3|44692.3|44722.8|44702.8|44711.3|44691.3|7
1654167610000|2022-06-02 11:00:10|44713.8|44693.8|44713.8|44693.8|44713.8|44693.8|44713.8|44693.8|0
1654167620000|2022-06-02 11:00:20|44711.3|44691.3|44705.3|44685.3|44711.3|44691.3|44705.3|44685.3|5
1654167630000|2022-06-02 11:00:30|44704.3|44684.3|44700.3|44680.3|44704.3|44684.3|44696.3|44676.3|9
1654167640000|2022-06-02 11:00:40|44701.3|44681.3|44712.3|44692.3|44712.3|44692.3|44701.3|44681.3|2
1654167650000|2022-06-02 11:00:50|44713.8|44693.8|44715.3|44695.3|44715.3|44695.3|44713.8|44693.8|3
1654167660000|2022-06-02 11:01:00|44717.8|44697.8|44717.8|44697.8|44717.8|44697.8|44717.8|44697.8|0
1654167670000|2022-06-02 11:01:10|||||||||3
1654167690000|2022-06-02 11:01:30|44718.8|44698.8|44717.8|44697.8|44718.8|44698.8|44717.8|44697.8|0
1654167700000|2022-06-02 11:01:40|44721.3|44701.3|44721.3|44701.3|44721.3|44701.3|44721.3|44701.3|1
1654167710000|2022-06-02 11:01:50|44723.8|44703.8|44727.8|44707.8|44728.8|44708.8|44723.8|44703.8|3
1654167720000|2022-06-02 11:02:00|44730.3|44710.3|44730.3|44710.3|44730.3|44710.3|44730.3|44710.3|0
1654167730000|2022-06-02 11:02:10|||||||||1
1654167740000|2022-06-02 11:02:20|44729.3|44709.3|44730.3|44710.3|44730.3|44710.3|44729.3|44709.3|3
1654167750000|2022-06-02 11:02:30|44726.8|44706.8|44726.8|44706.8|44728.3|44708.3|44726.8|44706.8|5
1654167770000|2022-06-02 11:02:50|44727.8|44707.8|44729.3|44709.3|44729.3|44709.3|44727.8|44707.8|0
1654167790000|2022-06-02 11:03:10|44727.8|44707.8|44705.3|44685.3|44727.8|44707.8|44705.3|44685.3|4
1654167800000|2022-06-02 11:03:20|44704.3|44684.3|44705.3|44685.3|44705.3|44685.3|44703.8|44683.8|1
1654167810000|2022-06-02 11:03:30|44707.8|44687.8|44706.8|44686.8|44707.8|44687.8|44706.8|44686.8|4
1654167830000|2022-06-02 11:03:50|44707.8|44687.8|44710.3|44690.3|44710.3|44690.3|44707.8|44687.8|0
1654167840000|2022-06-02 11:04:00|44708.8|44688.8|44708.8|44688.8|44708.8|44688.8|44708.8|44688.8|0
1654167870000|2022-06-02 11:04:30|44707.8|44687.8|44703.8|44683.8|44707.8|44687.8|44703.8|44683.8|3
1654167880000|2022-06-02 11:04:40|44694.3|44674.3|44690.3|44670.3|44694.3|44674.3|44687.8|44667.8|11
1654167890000|2022-06-02 11:04:50|44685.3|44665.3|44690.3|44670.3|44690.3|44670.3|44685.3|44665.3|8
1654167900000|2022-06-02 11:05:00|44689.3|44669.3|44703.8|44683.8|44703.8|44683.8|44688.8|44668.8|13
1654167910000|2022-06-02 11:05:10|44705.3|44685.3|44702.8|44682.8|44707.8|44687.8|44702.8|44682.8|1
1654167920000|2022-06-02 11:05:20|44701.3|44681.3|44694.3|44674.3|44701.3|44681.3|44694.3|44674.3|2
1654167930000|2022-06-02 11:05:30|44695.3|44675.3|44695.3|44675.3|44695.3|44675.3|44695.3|44675.3|0
1654167940000|2022-06-02 11:05:40|44694.3|44674.3|44697.8|44677.8|44697.8|44677.8|44694.3|44674.3|1
1654167950000|2022-06-02 11:05:50|44696.3|44676.3|44697.8|44677.8|44697.8|44677.8|44696.3|44676.3|0
1654167960000|2022-06-02 11:06:00|44698.8|44678.8|44701.3|44681.3|44701.3|44681.3|44698.8|44678.8|6
1654167970000|2022-06-02 11:06:10|44700.3|44680.3|44697.8|44677.8|44701.3|44681.3|44697.8|44677.8|4
1654167980000|2022-06-02 11:06:20|44696.8|44676.8|44695.3|44675.3|44696.8|44676.8|44695.3|44675.3|0
1654167990000|2022-06-02 11:06:30|44696.3|44676.3|44697.8|44677.8|44697.8|44677.8|44695.3|44675.3|0
1654168000000|2022-06-02 11:06:40|44699.3|44679.3|44696.3|44676.3|44700.3|44680.3|44696.3|44676.3|2
1654168010000|2022-06-02 11:06:50|44693.8|44673.8|44691.3|44671.3|44693.8|44673.8|44691.3|44671.3|12
1654168020000|2022-06-02 11:07:00|44690.3|44670.3|44691.3|44671.3|44691.3|44671.3|44690.3|44670.3|3
1654168030000|2022-06-02 11:07:10|44692.3|44672.3|44691.3|44671.3|44692.3|44672.3|44691.3|44671.3|1
1654168040000|2022-06-02 11:07:20|44687.3|44667.3|44687.3|44667.3|44687.3|44667.3|44687.3|44667.3|3
1654168050000|2022-06-02 11:07:30|||||||||1
1654168080000|2022-06-02 11:08:00|||||||||1
1654168090000|2022-06-02 11:08:10|||||||||8
1654168100000|2022-06-02 11:08:20|44688.3|44668.3|44687.3|44667.3|44688.3|44668.3|44687.3|44667.3|5
1654168110000|2022-06-02 11:08:30|44674.8|44654.8|44681.3|44661.3|44681.3|44661.3|44674.8|44654.8|7
1654168120000|2022-06-02 11:08:40|44678.8|44658.8|44676.3|44656.3|44678.8|44658.8|44676.3|44656.3|10
1654168130000|2022-06-02 11:08:50|||||||||2
1654168140000|2022-06-02 11:09:00|44674.3|44654.3|44666.3|44646.3|44674.3|44654.3|44666.3|44646.3|22
1654168150000|2022-06-02 11:09:10|44673.8|44653.8|44667.3|44647.3|44675.3|44655.3|44667.3|44647.3|14
1654168160000|2022-06-02 11:09:20|||||||||2
1654168170000|2022-06-02 11:09:30|44668.8|44648.8|44666.3|44646.3|44668.8|44648.8|44666.3|44646.3|6
1654168180000|2022-06-02 11:09:40|44667.3|44647.3|44672.3|44652.3|44672.3|44652.3|44667.3|44647.3|10
1654168190000|2022-06-02 11:09:50|44671.3|44651.3|44668.3|44648.3|44672.3|44652.3|44668.3|44648.3|13
1654168200000|2022-06-02 11:10:00|44666.8|44646.8|44649.8|44629.8|44666.8|44646.8|44643.3|44623.3|19
1654168210000|2022-06-02 11:10:10|44651.3|44631.3|44680.3|44660.3|44680.3|44660.3|44651.3|44631.3|32
1654168220000|2022-06-02 11:10:20|44685.3|44665.3|44682.8|44662.8|44685.3|44665.3|44682.8|44662.8|5
1654168230000|2022-06-02 11:10:30|44690.3|44670.3|44690.3|44670.3|44690.3|44670.3|44690.3|44670.3|6
1654168240000|2022-06-02 11:10:40|44688.8|44668.8|44688.8|44668.8|44688.8|44668.8|44688.8|44668.8|0
1654168250000|2022-06-02 11:10:50|44691.3|44671.3|44691.3|44671.3|44691.3|44671.3|44691.3|44671.3|1
1654168260000|2022-06-02 11:11:00|44701.3|44681.3|44710.3|44690.3|44710.3|44690.3|44701.3|44681.3|9
1654168270000|2022-06-02 11:11:10|44717.3|44697.3|44715.3|44695.3|44720.3|44700.3|44715.3|44695.3|13
1654168280000|2022-06-02 11:11:20|44717.8|44697.8|44727.8|44707.8|44727.8|44707.8|44717.8|44697.8|4
1654168290000|2022-06-02 11:11:30|44726.3|44706.3|44723.8|44703.8|44727.3|44707.3|44723.8|44703.8|6
1654168310000|2022-06-02 11:11:50|44722.3|44702.3|44727.8|44707.8|44727.8|44707.8|44722.3|44702.3|14
1654168320000|2022-06-02 11:12:00|44730.3|44710.3|44748.8|44728.8|44748.8|44728.8|44730.3|44710.3|7
1654168330000|2022-06-02 11:12:10|44749.8|44729.8|44762.8|44742.8|44769.3|44749.3|44749.8|44729.8|32
1654168340000|2022-06-02 11:12:20|44760.3|44740.3|44757.8|44737.8|44760.3|44740.3|44757.8|44737.8|2
1654168360000|2022-06-02 11:12:40|44762.8|44742.8|44762.8|44742.8|44762.8|44742.8|44762.8|44742.8|2
1654168370000|2022-06-02 11:12:50|44763.8|44743.8|44765.3|44745.3|44766.8|44746.8|44763.8|44743.8|3
1654168380000|2022-06-02 11:13:00|44764.3|44744.3|44767.8|44747.8|44767.8|44747.8|44760.3|44740.3|11
1654168390000|2022-06-02 11:13:10|44772.8|44752.8|44772.8|44752.8|44772.8|44752.8|44772.8|44752.8|5
1654168400000|2022-06-02 11:13:20|44775.3|44755.3|44776.3|44756.3|44776.3|44756.3|44775.3|44755.3|2
1654168410000|2022-06-02 11:13:30|44777.3|44757.3|44781.3|44761.3|44781.3|44761.3|44777.3|44757.3|7
1654168420000|2022-06-02 11:13:40|44779.3|44759.3|44777.8|44757.8|44779.3|44759.3|44777.8|44757.8|2
1654168430000|2022-06-02 11:13:50|44773.3|44753.3|44776.8|44756.8|44776.8|44756.8|44767.8|44747.8|9
1654168440000|2022-06-02 11:14:00|44777.8|44757.8|44777.8|44757.8|44777.8|44757.8|44777.8|44757.8|3
1654168450000|2022-06-02 11:14:10|44775.3|44755.3|44765.3|44745.3|44775.3|44755.3|44765.3|44745.3|9
1654168460000|2022-06-02 11:14:20|44767.8|44747.8|44765.3|44745.3|44767.8|44747.8|44765.3|44745.3|4
1654168470000|2022-06-02 11:14:30|44764.3|44744.3|44750.3|44730.3|44764.3|44744.3|44750.3|44730.3|6
1654168480000|2022-06-02 11:14:40|44748.8|44728.8|44740.8|44720.8|44748.8|44728.8|44740.8|44720.8|8
1654168490000|2022-06-02 11:14:50|44739.9|44719.9|44734.3|44714.3|44739.9|44719.9|44734.3|44714.3|0
1654168500000|2022-06-02 11:15:00|44732.8|44712.8|44746.3|44726.3|44746.3|44726.3|44732.8|44712.8|5
1654168510000|2022-06-02 11:15:10|44747.8|44727.8|44750.3|44730.3|44750.3|44730.3|44747.8|44727.8|3
1654168520000|2022-06-02 11:15:20|44749.3|44729.3|44751.8|44731.8|44751.8|44731.8|44749.3|44729.3|4
1654168540000|2022-06-02 11:15:40|44747.8|44727.8|44747.8|44727.8|44747.8|44727.8|44747.8|44727.8|3
1654168550000|2022-06-02 11:15:50|||||||||3
1654168560000|2022-06-02 11:16:00|44748.8|44728.8|44756.3|44736.3|44756.3|44736.3|44748.8|44728.8|8
1654168570000|2022-06-02 11:16:10|44761.3|44741.3|44761.3|44741.3|44761.3|44741.3|44761.3|44741.3|0
1654168580000|2022-06-02 11:16:20|44770.3|44750.3|44770.3|44750.3|44770.3|44750.3|44770.3|44750.3|1
1654168600000|2022-06-02 11:16:40|44771.3|44751.3|44775.3|44755.3|44775.3|44755.3|44771.3|44751.3|6
1654168610000|2022-06-02 11:16:50|44774.3|44754.3|44769.3|44749.3|44774.3|44754.3|44769.3|44749.3|5
1654168620000|2022-06-02 11:17:00|44767.8|44747.8|44767.8|44747.8|44767.8|44747.8|44767.8|44747.8|1
1654168630000|2022-06-02 11:17:10|44765.3|44745.3|44745.3|44725.3|44765.3|44745.3|44745.3|44725.3|7
1654168640000|2022-06-02 11:17:20|44742.8|44722.8|44740.3|44720.3|44742.8|44722.8|44740.3|44720.3|0
1654168650000|2022-06-02 11:17:30|44742.8|44722.8|44749.3|44729.3|44750.3|44730.3|44742.8|44722.8|5
1654168660000|2022-06-02 11:17:40|44747.8|44727.8|44737.8|44717.8|44747.8|44727.8|44737.8|44717.8|0
1654168670000|2022-06-02 11:17:50|44733.8|44713.8|44733.8|44713.8|44733.8|44713.8|44733.8|44713.8|0
1654168680000|2022-06-02 11:18:00|44735.3|44715.3|44735.3|44715.3|44740.3|44720.3|44735.3|44715.3|3
1654168690000|2022-06-02 11:18:10|44736.3|44716.3|44737.8|44717.8|44738.8|44718.8|44736.3|44716.3|3
1654168700000|2022-06-02 11:18:20|44738.8|44718.8|44740.3|44720.3|44740.3|44720.3|44738.8|44718.8|0
1654168710000|2022-06-02 11:18:30|44739.3|44719.3|44740.3|44720.3|44740.3|44720.3|44737.8|44717.8|3
1654168730000|2022-06-02 11:18:50|44741.8|44721.8|44742.8|44722.8|44742.8|44722.8|44741.8|44721.8|0
1654168740000|2022-06-02 11:19:00|44741.8|44721.8|44745.3|44725.3|44745.3|44725.3|44741.8|44721.8|4
1654168750000|2022-06-02 11:19:10|44750.3|44730.3|44750.3|44730.3|44750.3|44730.3|44750.3|44730.3|1
1654168760000|2022-06-02 11:19:20|44745.3|44725.3|44745.3|44725.3|44745.3|44725.3|44745.3|44725.3|6
1654168770000|2022-06-02 11:19:30|44744.3|44724.3|44732.8|44712.8|44744.3|44724.3|44732.8|44712.8|9
1654168780000|2022-06-02 11:19:40|44731.3|44711.3|44732.8|44712.8|44732.8|44712.8|44730.3|44710.3|3
1654168790000|2022-06-02 11:19:50|44734.3|44714.3|44734.3|44714.3|44734.3|44714.3|44734.3|44714.3|1
1654168800000|2022-06-02 11:20:00|44732.8|44712.8|44742.8|44722.8|44742.8|44722.8|44732.8|44712.8|3
1654168810000|2022-06-02 11:20:10|44745.3|44725.3|44742.8|44722.8|44745.3|44725.3|44742.8|44722.8|6
1654168820000|2022-06-02 11:20:20|44738.3|44718.3|44735.8|44715.8|44738.3|44718.3|44735.8|44715.8|0
1654168840000|2022-06-02 11:20:40|44734.3|44714.3|44735.8|44715.8|44735.8|44715.8|44734.3|44714.3|0
1654168860000|2022-06-02 11:21:00|44734.3|44714.3|44734.3|44714.3|44734.3|44714.3|44734.3|44714.3|0
1654168870000|2022-06-02 11:21:10|44730.3|44710.3|44730.3|44710.3|44730.3|44710.3|44730.3|44710.3|1
1654168880000|2022-06-02 11:21:20|44728.8|44708.8|44728.8|44708.8|44728.8|44708.8|44728.8|44708.8|0
1654168890000|2022-06-02 11:21:30|44727.8|44707.8|44725.3|44705.3|44727.8|44707.8|44725.3|44705.3|2
1654168910000|2022-06-02 11:21:50|44724.3|44704.3|44722.8|44702.8|44724.3|44704.3|44722.8|44702.8|1
1654168920000|2022-06-02 11:22:00|44726.8|44706.8|44726.8|44706.8|44726.8|44706.8|44726.8|44706.8|3
1654168930000|2022-06-02 11:22:10|44728.3|44708.3|44752.8|44732.8|44752.8|44732.8|44728.3|44708.3|7
1654168950000|2022-06-02 11:22:30|44751.8|44731.8|44736.3|44716.3|44751.8|44731.8|44736.3|44716.3|3
1654168960000|2022-06-02 11:22:40|44734.3|44714.3|44728.8|44708.8|44734.3|44714.3|44727.8|44707.8|5
1654168970000|2022-06-02 11:22:50|44725.3|44705.3|44725.3|44705.3|44725.3|44705.3|44725.3|44705.3|0
1654168980000|2022-06-02 11:23:00|44727.8|44707.8|44731.3|44711.3|44731.3|44711.3|44727.8|44707.8|4
1654168990000|2022-06-02 11:23:10|44734.8|44714.8|44746.3|44726.3|44746.3|44726.3|44734.8|44714.8|3
1654169000000|2022-06-02 11:23:20|44744.3|44724.3|44740.3|44720.3|44744.3|44724.3|44740.3|44720.3|8
1654169010000|2022-06-02 11:23:30|44746.8|44726.8|44750.3|44730.3|44753.8|44733.8|44746.8|44726.8|8
1654169020000|2022-06-02 11:23:40|44755.3|44735.3|44752.8|44732.8|44755.3|44735.3|44752.8|44732.8|10
1654169030000|2022-06-02 11:23:50|44750.3|44730.3|44750.3|44730.3|44750.3|44730.3|44750.3|44730.3|4
1654169040000|2022-06-02 11:24:00|||||||||1
1654169050000|2022-06-02 11:24:10|44749.3|44729.3|44747.8|44727.8|44749.3|44729.3|44747.8|44727.8|1
1654169060000|2022-06-02 11:24:20|||||||||2
1654169070000|2022-06-02 11:24:30|44746.8|44726.8|44745.3|44725.3|44746.8|44726.8|44745.3|44725.3|0
1654169080000|2022-06-02 11:24:40|44742.8|44722.8|44743.8|44723.8|44743.8|44723.8|44737.8|44717.8|11
1654169090000|2022-06-02 11:24:50|44752.3|44732.3|44750.3|44730.3|44753.8|44733.8|44750.3|44730.3|8
1654169100000|2022-06-02 11:25:00|44745.3|44725.3|44745.3|44725.3|44745.3|44725.3|44745.3|44725.3|3
1654169110000|2022-06-02 11:25:10|44744.3|44724.3|44744.3|44724.3|44744.3|44724.3|44744.3|44724.3|3
1654169120000|2022-06-02 11:25:20|||||||||3
1654169140000|2022-06-02 11:25:40|44745.3|44725.3|44746.8|44726.8|44746.8|44726.8|44745.3|44725.3|1
1654169150000|2022-06-02 11:25:50|44747.8|44727.8|44752.8|44732.8|44755.3|44735.3|44747.8|44727.8|7
1654169160000|2022-06-02 11:26:00|44753.8|44733.8|44762.8|44742.8|44762.8|44742.8|44753.8|44733.8|2
1654169190000|2022-06-02 11:26:30|44766.3|44746.3|44767.8|44747.8|44767.8|44747.8|44766.3|44746.3|1
1654169200000|2022-06-02 11:26:40|44772.8|44752.8|44780.3|44760.3|44780.3|44760.3|44772.8|44752.8|19
1654169210000|2022-06-02 11:26:50|44781.3|44761.3|44782.8|44762.8|44782.8|44762.8|44781.3|44761.3|2
1654169220000|2022-06-02 11:27:00|||||||||5
1654169230000|2022-06-02 11:27:10|44781.8|44761.8|44761.3|44741.3|44781.8|44761.8|44761.3|44741.3|1
1654169240000|2022-06-02 11:27:20|44763.8|44743.8|44775.3|44755.3|44775.3|44755.3|44763.8|44743.8|5
1654169250000|2022-06-02 11:27:30|||||||||2
1654169260000|2022-06-02 11:27:40|44773.8|44753.8|44775.3|44755.3|44775.3|44755.3|44773.8|44753.8|1
1654169270000|2022-06-02 11:27:50|44772.8|44752.8|44777.8|44757.8|44777.8|44757.8|44772.8|44752.8|5
1654169280000|2022-06-02 11:28:00|||||||||1
1654169290000|2022-06-02 11:28:10|||||||||4
1654169300000|2022-06-02 11:28:20|44793.4|44773.4|44798.4|44778.4|44798.4|44778.4|44793.4|44773.4|10
1654169310000|2022-06-02 11:28:30|44796.8|44776.8|44783.4|44763.4|44796.8|44776.8|44783.4|44763.4|19
1654169320000|2022-06-02 11:28:40|44784.3|44764.3|44785.3|44765.3|44785.3|44765.3|44782.8|44762.8|1
1654169330000|2022-06-02 11:28:50|44783.8|44763.8|44782.8|44762.8|44783.8|44763.8|44782.8|44762.8|1
1654169340000|2022-06-02 11:29:00|44777.8|44757.8|44760.3|44740.3|44777.8|44757.8|44760.3|44740.3|9
1654169350000|2022-06-02 11:29:10|44761.8|44741.8|44766.8|44746.8|44766.8|44746.8|44761.8|44741.8|0
1654169360000|2022-06-02 11:29:20|44765.3|44745.3|44765.3|44745.3|44765.3|44745.3|44765.3|44745.3|0
1654169370000|2022-06-02 11:29:30|44770.3|44750.3|44757.8|44737.8|44770.3|44750.3|44756.8|44736.8|4
1654169380000|2022-06-02 11:29:40|44756.8|44736.8|44746.8|44726.8|44756.8|44736.8|44746.8|44726.8|2
1654169390000|2022-06-02 11:29:50|44747.8|44727.8|44752.8|44732.8|44752.8|44732.8|44747.8|44727.8|2
1654169400000|2022-06-02 11:30:00|44755.3|44735.3|44755.3|44735.3|44757.8|44737.8|44755.3|44735.3|10
1654169410000|2022-06-02 11:30:10|44756.3|44736.3|44761.3|44741.3|44761.3|44741.3|44756.3|44736.3|4
1654169420000|2022-06-02 11:30:20|44762.3|44742.3|44765.3|44745.3|44766.3|44746.3|44762.3|44742.3|3
1654169430000|2022-06-02 11:30:30|44765.9|44745.9|44762.8|44742.8|44765.9|44745.9|44762.8|44742.8|4
1654169440000|2022-06-02 11:30:40|44759.3|44739.3|44759.3|44739.3|44759.3|44739.3|44759.3|44739.3|6
1654169450000|2022-06-02 11:30:50|44757.8|44737.8|44762.3|44742.3|44762.3|44742.3|44750.3|44730.3|8
1654169460000|2022-06-02 11:31:00|44767.3|44747.3|44761.3|44741.3|44767.3|44747.3|44761.3|44741.3|7
1654169470000|2022-06-02 11:31:10|44758.8|44738.8|44758.8|44738.8|44758.8|44738.8|44758.8|44738.8|0
1654169480000|2022-06-02 11:31:20|44760.3|44740.3|44760.3|44740.3|44760.3|44740.3|44760.3|44740.3|0
1654169490000|2022-06-02 11:31:30|44759.3|44739.3|44755.3|44735.3|44759.3|44739.3|44755.3|44735.3|1
1654169500000|2022-06-02 11:31:40|||||||||3
1654169510000|2022-06-02 11:31:50|44756.3|44736.3|44755.3|44735.3|44757.8|44737.8|44755.3|44735.3|2
1654169520000|2022-06-02 11:32:00|44756.8|44736.8|44756.8|44736.8|44756.8|44736.8|44756.8|44736.8|2
1654169530000|2022-06-02 11:32:10|||||||||2
1654169540000|2022-06-02 11:32:20|44755.3|44735.3|44752.8|44732.8|44755.3|44735.3|44752.8|44732.8|0
1654169550000|2022-06-02 11:32:30|44753.8|44733.8|44760.3|44740.3|44760.3|44740.3|44752.8|44732.8|5
1654169560000|2022-06-02 11:32:40|44761.3|44741.3|44767.8|44747.8|44767.8|44747.8|44761.3|44741.3|1
1654169580000|2022-06-02 11:33:00|44769.3|44749.3|44777.8|44757.8|44782.8|44762.8|44769.3|44749.3|11
1654169590000|2022-06-02 11:33:10|44775.3|44755.3|44775.3|44755.3|44775.3|44755.3|44775.3|44755.3|1
1654169600000|2022-06-02 11:33:20|44774.3|44754.3|44762.8|44742.8|44774.3|44754.3|44761.8|44741.8|4
1654169610000|2022-06-02 11:33:30|44765.3|44745.3|44765.3|44745.3|44765.3|44745.3|44765.3|44745.3|1
1654169620000|2022-06-02 11:33:40|44766.3|44746.3|44765.3|44745.3|44766.3|44746.3|44765.3|44745.3|4
1654169630000|2022-06-02 11:33:50|44767.8|44747.8|44767.8|44747.8|44767.8|44747.8|44767.8|44747.8|2
1654169640000|2022-06-02 11:34:00|44770.3|44750.3|44769.3|44749.3|44770.3|44750.3|44769.3|44749.3|7
1654169660000|2022-06-02 11:34:20|44767.8|44747.8|44770.3|44750.3|44770.3|44750.3|44766.8|44746.8|3
1654169670000|2022-06-02 11:34:30|44772.8|44752.8|44768.4|44748.4|44772.8|44752.8|44765.3|44745.3|7
1654169680000|2022-06-02 11:34:40|44766.3|44746.3|44765.3|44745.3|44767.8|44747.8|44765.3|44745.3|0
1654169690000|2022-06-02 11:34:50|44762.8|44742.8|44760.3|44740.3|44762.8|44742.8|44759.3|44739.3|1
1654169700000|2022-06-02 11:35:00|44761.3|44741.3|44767.8|44747.8|44767.8|44747.8|44761.3|44741.3|2
1654169710000|2022-06-02 11:35:10|44770.3|44750.3|44772.8|44752.8|44772.8|44752.8|44770.3|44750.3|5
1654169720000|2022-06-02 11:35:20|44777.8|44757.8|44782.8|44762.8|44782.8|44762.8|44777.8|44757.8|2
1654169730000|2022-06-02 11:35:30|44783.8|44763.8|44785.3|44765.3|44785.3|44765.3|44782.8|44762.8|4
1654169740000|2022-06-02 11:35:40|44786.3|44766.3|44787.8|44767.8|44787.8|44767.8|44786.3|44766.3|2
1654169750000|2022-06-02 11:35:50|||||||||1
1654169760000|2022-06-02 11:36:00|44792.3|44772.3|44801.3|44781.3|44801.3|44781.3|44792.3|44772.3|12
1654169770000|2022-06-02 11:36:10|44802.3|44782.3|44802.8|44782.8|44802.8|44782.8|44801.3|44781.3|4
1654169780000|2022-06-02 11:36:20|44803.8|44783.8|44806.8|44786.8|44806.8|44786.8|44803.8|44783.8|1
1654169790000|2022-06-02 11:36:30|44804.3|44784.3|44797.8|44777.8|44805.3|44785.3|44797.8|44777.8|9
1654169800000|2022-06-02 11:36:40|44796.8|44776.8|44796.3|44776.3|44797.8|44777.8|44795.3|44775.3|6
1654169810000|2022-06-02 11:36:50|44785.3|44765.3|44785.3|44765.3|44785.3|44765.3|44785.3|44765.3|9
1654169820000|2022-06-02 11:37:00|44786.3|44766.3|44786.3|44766.3|44788.8|44768.8|44786.3|44766.3|5
1654169830000|2022-06-02 11:37:10|44787.8|44767.8|44785.3|44765.3|44788.8|44768.8|44785.3|44765.3|2
1654169840000|2022-06-02 11:37:20|44782.8|44762.8|44790.3|44770.3|44790.3|44770.3|44782.8|44762.8|2
1654169870000|2022-06-02 11:37:50|44792.8|44772.8|44787.8|44767.8|44792.8|44772.8|44787.3|44767.3|4
1654169880000|2022-06-02 11:38:00|44788.8|44768.8|44795.3|44775.3|44795.3|44775.3|44788.8|44768.8|2
1654169890000|2022-06-02 11:38:10|44793.8|44773.8|44787.8|44767.8|44793.8|44773.8|44787.8|44767.8|1
1654169900000|2022-06-02 11:38:20|44790.3|44770.3|44790.3|44770.3|44790.3|44770.3|44789.3|44769.3|11
1654169910000|2022-06-02 11:38:30|44787.8|44767.8|44786.8|44766.8|44790.3|44770.3|44785.3|44765.3|13
1654169920000|2022-06-02 11:38:40|44749.3|44729.3|44745.3|44725.3|44749.3|44729.3|44745.3|44725.3|10
1654169930000|2022-06-02 11:38:50|44746.3|44726.3|44767.3|44747.3|44767.3|44747.3|44746.3|44726.3|9
1654169940000|2022-06-02 11:39:00|44766.3|44746.3|44766.3|44746.3|44766.3|44746.3|44766.3|44746.3|2
1654169950000|2022-06-02 11:39:10|44767.3|44747.3|44766.3|44746.3|44767.3|44747.3|44766.3|44746.3|5
1654169960000|2022-06-02 11:39:20|44767.3|44747.3|44767.3|44747.3|44767.3|44747.3|44767.3|44747.3|1
1654169970000|2022-06-02 11:39:30|44768.8|44748.8|44775.3|44755.3|44775.3|44755.3|44768.8|44748.8|6
1654169980000|2022-06-02 11:39:40|44780.3|44760.3|44780.3|44760.3|44780.3|44760.3|44780.3|44760.3|1
1654169990000|2022-06-02 11:39:50|44781.3|44761.3|44780.3|44760.3|44782.8|44762.8|44780.3|44760.3|0
1654170000000|2022-06-02 11:40:00|44782.8|44762.8|44781.8|44761.8|44785.3|44765.3|44781.8|44761.8|4
1654170010000|2022-06-02 11:40:10|44783.8|44763.8|44787.3|44767.3|44787.3|44767.3|44783.8|44763.8|3
1654170020000|2022-06-02 11:40:20|44788.3|44768.3|44792.3|44772.3|44792.3|44772.3|44788.3|44768.3|4
1654170030000|2022-06-02 11:40:30|44791.3|44771.3|44791.3|44771.3|44791.3|44771.3|44791.3|44771.3|3
1654170040000|2022-06-02 11:40:40|44790.3|44770.3|44800.3|44780.3|44800.3|44780.3|44790.3|44770.3|7
1654170050000|2022-06-02 11:40:50|44799.3|44779.3|44799.3|44779.3|44799.3|44779.3|44799.3|44779.3|5
1654170060000|2022-06-02 11:41:00|44798.4|44778.4|44776.8|44756.8|44798.4|44778.4|44776.8|44756.8|9
1654170070000|2022-06-02 11:41:10|44777.8|44757.8|44781.3|44761.3|44781.3|44761.3|44775.3|44755.3|5
1654170080000|2022-06-02 11:41:20|44772.8|44752.8|44781.3|44761.3|44781.3|44761.3|44772.8|44752.8|12
1654170090000|2022-06-02 11:41:30|44782.3|44762.3|44781.3|44761.3|44782.3|44762.3|44781.3|44761.3|5
1654170100000|2022-06-02 11:41:40|44780.3|44760.3|44780.3|44760.3|44780.3|44760.3|44780.3|44760.3|1
1654170110000|2022-06-02 11:41:50|||||||||3
1654170120000|2022-06-02 11:42:00|44778.8|44758.8|44780.3|44760.3|44780.3|44760.3|44778.8|44758.8|8
1654170130000|2022-06-02 11:42:10|44783.8|44763.8|44786.3|44766.3|44786.3|44766.3|44783.8|44763.8|1
1654170140000|2022-06-02 11:42:20|44790.3|44770.3|44790.3|44770.3|44790.3|44770.3|44790.3|44770.3|3
1654170150000|2022-06-02 11:42:30|44793.4|44773.4|44796.9|44776.9|44796.9|44776.9|44793.4|44773.4|4
1654170160000|2022-06-02 11:42:40|44800.3|44780.3|44795.3|44775.3|44800.3|44780.3|44795.3|44775.3|5
1654170170000|2022-06-02 11:42:50|44797.8|44777.8|44797.8|44777.8|44797.8|44777.8|44795.3|44775.3|2
1654170180000|2022-06-02 11:43:00|44803.8|44783.8|44805.3|44785.3|44805.3|44785.3|44803.8|44783.8|7
1654170190000|2022-06-02 11:43:10|44807.8|44787.8|44807.8|44787.8|44807.8|44787.8|44807.8|44787.8|11
1654170200000|2022-06-02 11:43:20|44809.4|44789.4|44813.8|44793.8|44813.8|44793.8|44808.8|44788.8|7
1654170230000|2022-06-02 11:43:50|44816.3|44796.3|44812.8|44792.8|44816.3|44796.3|44812.8|44792.8|7
1654170240000|2022-06-02 11:44:00|44810.3|44790.3|44812.8|44792.8|44812.8|44792.8|44810.3|44790.3|10
1654170250000|2022-06-02 11:44:10|44813.8|44793.8|44807.8|44787.8|44814.4|44794.4|44807.8|44787.8|8
1654170260000|2022-06-02 11:44:20|||||||||1
1654170270000|2022-06-02 11:44:30|44810.3|44790.3|44807.8|44787.8|44810.3|44790.3|44807.8|44787.8|0
1654170280000|2022-06-02 11:44:40|44812.8|44792.8|44824.3|44804.3|44824.3|44804.3|44812.8|44792.8|22
1654170290000|2022-06-02 11:44:50|44826.3|44806.3|44826.3|44806.3|44826.3|44806.3|44826.3|44806.3|4
1654170300000|2022-06-02 11:45:00|44827.8|44807.8|44822.8|44802.8|44827.8|44807.8|44822.8|44802.8|4
1654170310000|2022-06-02 11:45:10|44827.8|44807.8|44797.8|44777.8|44827.8|44807.8|44797.8|44777.8|31
1654170320000|2022-06-02 11:45:20|44796.3|44776.3|44792.3|44772.3|44796.3|44776.3|44792.3|44772.3|27
1654170330000|2022-06-02 11:45:30|44793.8|44773.8|44784.4|44764.4|44793.8|44773.8|44784.4|44764.4|9
1654170340000|2022-06-02 11:45:40|44782.4|44762.4|44746.3|44726.3|44782.4|44762.4|44746.3|44726.3|28
1654170350000|2022-06-02 11:45:50|44745.3|44725.3|44737.8|44717.8|44746.9|44726.9|44737.8|44717.8|19
1654170360000|2022-06-02 11:46:00|44736.3|44716.3|44717.8|44697.8|44736.3|44716.3|44717.8|44697.8|27
1654170370000|2022-06-02 11:46:10|44718.8|44698.8|44712.8|44692.8|44720.3|44700.3|44707.8|44687.8|16
1654170380000|2022-06-02 11:46:20|44713.8|44693.8|44713.8|44693.8|44713.8|44693.8|44713.8|44693.8|6
1654170390000|2022-06-02 11:46:30|44714.8|44694.8|44715.3|44695.3|44717.8|44697.8|44714.8|44694.8|7
1654170400000|2022-06-02 11:46:40|||||||||1
1654170410000|2022-06-02 11:46:50|44717.8|44697.8|44701.9|44681.9|44717.8|44697.8|44701.9|44681.9|14
1654170420000|2022-06-02 11:47:00|44710.3|44690.3|44740.3|44720.3|44740.3|44720.3|44710.3|44690.3|41
1654170430000|2022-06-02 11:47:10|44742.8|44722.8|44737.8|44717.8|44742.8|44722.8|44737.8|44717.8|15
1654170440000|2022-06-02 11:47:20|44738.8|44718.8|44728.8|44708.8|44740.3|44720.3|44728.8|44708.8|4
1654170450000|2022-06-02 11:47:30|44723.4|44703.4|44723.4|44703.4|44723.4|44703.4|44723.4|44703.4|4
1654170460000|2022-06-02 11:47:40|44721.9|44701.9|44720.3|44700.3|44721.9|44701.9|44720.3|44700.3|0
1654170470000|2022-06-02 11:47:50|44711.9|44691.9|44711.9|44691.9|44711.9|44691.9|44711.9|44691.9|1
1654170480000|2022-06-02 11:48:00|44710.9|44690.9|44707.8|44687.8|44710.9|44690.9|44707.8|44687.8|2
1654170490000|2022-06-02 11:48:10|44706.9|44686.9|44694.4|44674.4|44706.9|44686.9|44694.4|44674.4|21
1654170500000|2022-06-02 11:48:20|44693.4|44673.4|44692.8|44672.8|44694.4|44674.4|44692.8|44672.8|5
1654170510000|2022-06-02 11:48:30|44694.4|44674.4|44696.3|44676.3|44696.3|44676.3|44694.4|44674.4|2
1654170520000|2022-06-02 11:48:40|44697.3|44677.3|44703.8|44683.8|44703.8|44683.8|44697.3|44677.3|3
1654170530000|2022-06-02 11:48:50|44704.4|44684.4|44705.3|44685.3|44705.3|44685.3|44704.4|44684.4|4
1654170540000|2022-06-02 11:49:00|44703.8|44683.8|44707.8|44687.8|44707.8|44687.8|44703.8|44683.8|4
1654170550000|2022-06-02 11:49:10|44710.3|44690.3|44710.3|44690.3|44710.3|44690.3|44710.3|44690.3|3
1654170560000|2022-06-02 11:49:20|44709.4|44689.4|44709.4|44689.4|44710.3|44690.3|44706.3|44686.3|5
1654170570000|2022-06-02 11:49:30|44707.8|44687.8|44710.3|44690.3|44710.3|44690.3|44707.8|44687.8|4
1654170580000|2022-06-02 11:49:40|44708.8|44688.8|44708.8|44688.8|44708.8|44688.8|44705.3|44685.3|7
1654170590000|2022-06-02 11:49:50|44709.8|44689.8|44735.3|44715.3|44735.3|44715.3|44709.8|44689.8|9
1654170600000|2022-06-02 11:50:00|44731.3|44711.3|44731.3|44711.3|44731.3|44711.3|44731.3|44711.3|5
1654170610000|2022-06-02 11:50:10|44730.3|44710.3|44733.8|44713.8|44733.8|44713.8|44730.3|44710.3|3
1654170620000|2022-06-02 11:50:20|44736.3|44716.3|44725.3|44705.3|44736.3|44716.3|44725.3|44705.3|7
1654170630000|2022-06-02 11:50:30|||||||||1
1654170640000|2022-06-02 11:50:40|44724.4|44704.4|44718.8|44698.8|44724.4|44704.4|44718.8|44698.8|3
1654170650000|2022-06-02 11:50:50|44717.8|44697.8|44716.3|44696.3|44717.8|44697.8|44716.3|44696.3|0
1654170660000|2022-06-02 11:51:00|44714.8|44694.8|44718.3|44698.3|44718.3|44698.3|44714.8|44694.8|9
1654170670000|2022-06-02 11:51:10|44721.3|44701.3|44728.8|44708.8|44728.8|44708.8|44721.3|44701.3|4
1654170690000|2022-06-02 11:51:30|||||||||1
1654170700000|2022-06-02 11:51:40|44733.8|44713.8|44731.3|44711.3|44733.8|44713.8|44726.9|44706.9|7
1654170710000|2022-06-02 11:51:50|44732.8|44712.8|44732.8|44712.8|44732.8|44712.8|44732.8|44712.8|2
1654170720000|2022-06-02 11:52:00|44733.8|44713.8|44736.3|44716.3|44736.3|44716.3|44732.8|44712.8|2
1654170730000|2022-06-02 11:52:10|44737.3|44717.3|44738.8|44718.8|44738.8|44718.8|44737.3|44717.3|3
1654170740000|2022-06-02 11:52:20|44740.3|44720.3|44744.4|44724.4|44747.8|44727.8|44740.3|44720.3|17
1654170750000|2022-06-02 11:52:30|44743.4|44723.4|44743.4|44723.4|44744.4|44724.4|44743.4|44723.4|4
1654170760000|2022-06-02 11:52:40|44744.4|44724.4|44744.4|44724.4|44744.4|44724.4|44744.4|44724.4|0
1654170780000|2022-06-02 11:53:00|44745.3|44725.3|44747.8|44727.8|44747.8|44727.8|44744.4|44724.4|13
1654170790000|2022-06-02 11:53:10|44750.3|44730.3|44752.8|44732.8|44752.8|44732.8|44750.3|44730.3|3
1654170800000|2022-06-02 11:53:20|44757.8|44737.8|44761.9|44741.9|44761.9|44741.9|44757.8|44737.8|4
1654170810000|2022-06-02 11:53:30|44757.8|44737.8|44756.9|44736.9|44757.8|44737.8|44756.9|44736.9|4
1654170820000|2022-06-02 11:53:40|44757.8|44737.8|44757.8|44737.8|44757.8|44737.8|44757.8|44737.8|1
1654170830000|2022-06-02 11:53:50|44756.9|44736.9|44760.3|44740.3|44760.3|44740.3|44756.9|44736.9|8
1654170840000|2022-06-02 11:54:00|44762.8|44742.8|44754.4|44734.4|44765.3|44745.3|44754.4|44734.4|5
1654170860000|2022-06-02 11:54:20|44748.4|44728.4|44740.9|44720.9|44748.4|44728.4|44740.9|44720.9|13
1654170870000|2022-06-02 11:54:30|44732.8|44712.8|44734.4|44714.4|44734.4|44714.4|44732.8|44712.8|6
1654170880000|2022-06-02 11:54:40|44736.9|44716.9|44741.9|44721.9|44741.9|44721.9|44736.9|44716.9|72
1654170890000|2022-06-02 11:54:50|44743.4|44723.4|44746.9|44726.9|44746.9|44726.9|44743.4|44723.4|2
1654170900000|2022-06-02 11:55:00|44748.4|44728.4|44748.4|44728.4|44748.4|44728.4|44745.9|44725.9|1
1654170910000|2022-06-02 11:55:10|44747.4|44727.4|44748.4|44728.4|44748.4|44728.4|44745.9|44725.9|6
1654170920000|2022-06-02 11:55:20|44747.4|44727.4|44742.4|44722.4|44747.4|44727.4|44741.4|44721.4|6
1654170930000|2022-06-02 11:55:30|44743.4|44723.4|44742.4|44722.4|44743.4|44723.4|44742.4|44722.4|3
1654170950000|2022-06-02 11:55:50|44740.9|44720.9|44740.9|44720.9|44740.9|44720.9|44740.9|44720.9|0
1654170960000|2022-06-02 11:56:00|44739.9|44719.9|44737.4|44717.4|44739.9|44719.9|44737.4|44717.4|7
1654170970000|2022-06-02 11:56:10|44735.9|44715.9|44743.4|44723.4|44743.4|44723.4|44732.4|44712.4|14
1654170980000|2022-06-02 11:56:20|||||||||3
1654170990000|2022-06-02 11:56:30|44744.9|44724.9|44743.9|44723.9|44745.9|44725.9|44743.9|44723.9|26
1654171010000|2022-06-02 11:56:50|44730.4|44710.4|44728.9|44708.9|44730.4|44710.4|44728.9|44708.9|9
1654171020000|2022-06-02 11:57:00|44728.4|44708.4|44739.9|44719.9|44739.9|44719.9|44726.9|44706.9|2
1654171030000|2022-06-02 11:57:10|44741.4|44721.4|44743.9|44723.9|44743.9|44723.9|44741.4|44721.4|2
1654171040000|2022-06-02 11:57:20|||||||||6
1654171070000|2022-06-02 11:57:50|||||||||1
1654171080000|2022-06-02 11:58:00|44752.4|44732.4|44751.4|44731.4|44756.9|44736.9|44751.4|44731.4|14
1654171090000|2022-06-02 11:58:10|44750.4|44730.4|44744.4|44724.4|44750.4|44730.4|44744.4|44724.4|6
1654171100000|2022-06-02 11:58:20|44741.4|44721.4|44739.4|44719.4|44741.4|44721.4|44739.4|44719.4|5
1654171110000|2022-06-02 11:58:30|44736.9|44716.9|44737.9|44717.9|44737.9|44717.9|44734.4|44714.4|8
1654171120000|2022-06-02 11:58:40|44733.9|44713.9|44733.9|44713.9|44733.9|44713.9|44733.9|44713.9|7
1654171130000|2022-06-02 11:58:50|44732.4|44712.4|44732.4|44712.4|44732.4|44712.4|44732.4|44712.4|24
1654171140000|2022-06-02 11:59:00|44731.4|44711.4|44730.4|44710.4|44731.4|44711.4|44730.4|44710.4|6
1654171150000|2022-06-02 11:59:10|||||||||2
1654171160000|2022-06-02 11:59:20|44728.9|44708.9|44728.9|44708.9|44730.4|44710.4|44728.9|44708.9|9
1654171170000|2022-06-02 11:59:30|44726.4|44706.4|44726.4|44706.4|44726.4|44706.4|44726.4|44706.4|15
1654171180000|2022-06-02 11:59:40|44727.4|44707.4|44724.9|44704.9|44729.9|44709.9|44724.9|44704.9|10
1654171190000|2022-06-02 11:59:50|44725.9|44705.9|44724.9|44704.9|44725.9|44705.9|44724.9|44704.9|3
1654171200000|2022-06-02 12:00:00|44725.9|44705.9|44729.4|44709.4|44729.4|44709.4|44724.9|44704.9|84
1654171210000|2022-06-02 12:00:10|44730.9|44710.9|44729.4|44709.4|44732.8|44712.8|44729.4|44709.4|38
1654171220000|2022-06-02 12:00:20|44728.4|44708.4|44733.8|44713.8|44733.8|44713.8|44728.4|44708.4|47
1654171230000|2022-06-02 12:00:30|||||||||16
1654171240000|2022-06-02 12:00:40|||||||||8
1654171250000|2022-06-02 12:00:50|||||||||3
1654171260000|2022-06-02 12:01:00|44731.9|44711.9|44735.4|44715.4|44736.3|44716.3|44730.4|44710.4|65
1654171270000|2022-06-02 12:01:10|44737.9|44717.9|44786.9|44766.9|44786.9|44766.9|44737.9|44717.9|20
1654171280000|2022-06-02 12:01:20|44792.9|44772.9|44795.4|44775.4|44797.9|44777.9|44792.9|44772.9|14
1654171290000|2022-06-02 12:01:30|44796.3|44776.3|44795.4|44775.4|44796.9|44776.9|44795.4|44775.4|6
1654171300000|2022-06-02 12:01:40|44800.4|44780.4|44777.9|44757.9|44800.4|44780.4|44777.9|44757.9|17
1654171310000|2022-06-02 12:01:50|44778.8|44758.8|44785.4|44765.4|44795.4|44775.4|44778.8|44758.8|7
1654171320000|2022-06-02 12:02:00|44790.4|44770.4|44788.8|44768.8|44792.9|44772.9|44788.8|44768.8|3
1654171340000|2022-06-02 12:02:20|44789.8|44769.8|44804.8|44784.8|44804.8|44784.8|44789.8|44769.8|17
1654171350000|2022-06-02 12:02:30|44807.9|44787.9|44823.8|44803.8|44825.4|44805.4|44807.9|44787.9|32
1654171360000|2022-06-02 12:02:40|44824.8|44804.8|44831.3|44811.3|44831.3|44811.3|44824.8|44804.8|19
1654171370000|2022-06-02 12:02:50|44832.9|44812.9|44832.9|44812.9|44832.9|44812.9|44832.9|44812.9|1
1654171380000|2022-06-02 12:03:00|44831.3|44811.3|44831.3|44811.3|44833.8|44813.8|44830.4|44810.4|23
1654171400000|2022-06-02 12:03:20|44835.4|44815.4|44873.4|44853.4|44881.3|44861.3|44835.4|44815.4|135
1654171410000|2022-06-02 12:03:30|44874.4|44854.4|44862.9|44842.9|44874.4|44854.4|44861.3|44841.3|21
1654171420000|2022-06-02 12:03:40|44863.8|44843.8|44870.4|44850.4|44872.9|44852.9|44863.8|44843.8|12
1654171430000|2022-06-02 12:03:50|44869.4|44849.4|44871.9|44851.9|44871.9|44851.9|44869.4|44849.4|5
1654171440000|2022-06-02 12:04:00|44869.4|44849.4|44854.4|44834.4|44869.4|44849.4|44854.4|44834.4|32
1654171450000|2022-06-02 12:04:10|44855.9|44835.9|44855.9|44835.9|44855.9|44835.9|44855.9|44835.9|8
1654171460000|2022-06-02 12:04:20|44856.9|44836.9|44859.4|44839.4|44859.4|44839.4|44856.9|44836.9|2
1654171470000|2022-06-02 12:04:30|44860.4|44840.4|44854.4|44834.4|44860.4|44840.4|44854.4|44834.4|10
1654171480000|2022-06-02 12:04:40|44856.9|44836.9|44857.9|44837.9|44860.4|44840.4|44856.9|44836.9|8
1654171490000|2022-06-02 12:04:50|44854.4|44834.4|44849.4|44829.4|44854.4|44834.4|44849.4|44829.4|7
1654171500000|2022-06-02 12:05:00|44847.9|44827.9|44811.9|44791.9|44847.9|44827.9|44811.9|44791.9|13
1654171510000|2022-06-02 12:05:10|44810.9|44790.9|44782.9|44762.9|44810.9|44790.9|44782.9|44762.9|19
1654171520000|2022-06-02 12:05:20|44781.9|44761.9|44771.9|44751.9|44782.9|44762.9|44771.9|44751.9|17
1654171530000|2022-06-02 12:05:30|44772.9|44752.9|44774.4|44754.4|44775.4|44755.4|44772.9|44752.9|14
1654171540000|2022-06-02 12:05:40|44775.4|44755.4|44775.4|44755.4|44778.4|44758.4|44775.4|44755.4|8
1654171550000|2022-06-02 12:05:50|44777.9|44757.9|44723.8|44703.8|44777.9|44757.9|44723.8|44703.8|29
1654171560000|2022-06-02 12:06:00|44722.3|44702.3|44735.4|44715.4|44735.4|44715.4|44707.9|44687.9|45
1654171570000|2022-06-02 12:06:10|44732.9|44712.9|44727.9|44707.9|44732.9|44712.9|44722.9|44702.9|41
1654171580000|2022-06-02 12:06:20|44728.8|44708.8|44732.9|44712.9|44732.9|44712.9|44728.8|44708.8|3
1654171590000|2022-06-02 12:06:30|44733.8|44713.8|44735.4|44715.4|44735.4|44715.4|44733.8|44713.8|3
1654171600000|2022-06-02 12:06:40|44736.3|44716.3|44737.9|44717.9|44737.9|44717.9|44736.3|44716.3|2
1654171610000|2022-06-02 12:06:50|44739.8|44719.8|44741.3|44721.3|44741.3|44721.3|44739.8|44719.8|5
1654171620000|2022-06-02 12:07:00|44742.3|44722.3|44746.9|44726.9|44752.9|44732.9|44742.3|44722.3|28
1654171630000|2022-06-02 12:07:10|44750.4|44730.4|44752.9|44732.9|44752.9|44732.9|44750.4|44730.4|4
1654171640000|2022-06-02 12:07:20|44753.8|44733.8|44771.9|44751.9|44773.4|44753.4|44753.8|44733.8|5
1654171650000|2022-06-02 12:07:30|44770.4|44750.4|44768.8|44748.8|44770.4|44750.4|44768.8|44748.8|8
1654171660000|2022-06-02 12:07:40|44769.8|44749.8|44780.4|44760.4|44780.4|44760.4|44769.8|44749.8|3
1654171670000|2022-06-02 12:07:50|44782.9|44762.9|44785.4|44765.4|44785.4|44765.4|44780.4|44760.4|4
1654171680000|2022-06-02 12:08:00|44782.9|44762.9|44787.9|44767.9|44787.9|44767.9|44782.9|44762.9|3
1654171690000|2022-06-02 12:08:10|44789.4|44769.4|44787.9|44767.9|44790.9|44770.9|44786.9|44766.9|6
1654171700000|2022-06-02 12:08:20|44788.8|44768.8|44812.9|44792.9|44812.9|44792.9|44788.8|44768.8|18
1654171710000|2022-06-02 12:08:30|44822.4|44802.4|44812.9|44792.9|44822.4|44802.4|44812.9|44792.9|9
1654171720000|2022-06-02 12:08:40|44813.8|44793.8|44816.9|44796.9|44817.9|44797.9|44813.8|44793.8|3
1654171730000|2022-06-02 12:08:50|44819.4|44799.4|44805.4|44785.4|44819.4|44799.4|44796.3|44776.3|17
1654171740000|2022-06-02 12:09:00|44804.4|44784.4|44760.4|44740.4|44804.4|44784.4|44760.4|44740.4|19
1654171750000|2022-06-02 12:09:10|44761.3|44741.3|44776.9|44756.9|44783.8|44763.8|44761.3|44741.3|11
1654171760000|2022-06-02 12:09:20|44775.4|44755.4|44807.9|44787.9|44816.9|44796.9|44775.4|44755.4|30
1654171770000|2022-06-02 12:09:30|44805.4|44785.4|44791.9|44771.9|44805.4|44785.4|44790.4|44770.4|17
1654171780000|2022-06-02 12:09:40|44790.4|44770.4|44811.3|44791.3|44811.9|44791.9|44790.4|44770.4|30
1654171790000|2022-06-02 12:09:50|44810.4|44790.4|44805.4|44785.4|44810.4|44790.4|44805.4|44785.4|12
1654171800000|2022-06-02 12:10:00|44804.4|44784.4|44871.3|44851.3|44871.3|44851.3|44799.4|44779.4|95
1654171810000|2022-06-02 12:10:10|44872.9|44852.9|44877.9|44857.9|44879.8|44859.8|44869.4|44849.4|30
1654171820000|2022-06-02 12:10:20|||||||||2
1654171830000|2022-06-02 12:10:30|44876.3|44856.3|44871.9|44851.9|44876.3|44856.3|44871.9|44851.9|14
1654171840000|2022-06-02 12:10:40|44860.9|44840.9|44857.9|44837.9|44860.9|44840.9|44855.4|44835.4|10
1654171850000|2022-06-02 12:10:50|44859.4|44839.4|44857.9|44837.9|44860.4|44840.4|44857.9|44837.9|10
1654171860000|2022-06-02 12:11:00|44855.4|44835.4|44872.9|44852.9|44876.9|44856.9|44855.4|44835.4|15
1654171870000|2022-06-02 12:11:10|44871.3|44851.3|44878.8|44858.8|44878.8|44858.8|44866.3|44846.3|15
1654171880000|2022-06-02 12:11:20|44877.3|44857.3|44877.9|44857.9|44878.8|44858.8|44877.3|44857.3|9
1654171890000|2022-06-02 12:11:30|||||||||2
1654171900000|2022-06-02 12:11:40|44876.3|44856.3|44877.9|44857.9|44877.9|44857.9|44876.3|44856.3|13
1654171910000|2022-06-02 12:11:50|44878.8|44858.8|44901.3|44881.3|44907.9|44887.9|44878.8|44858.8|70
1654171920000|2022-06-02 12:12:00|44899.8|44879.8|44897.9|44877.9|44899.8|44879.8|44892.9|44872.9|21
1654171930000|2022-06-02 12:12:10|44899.4|44879.4|44897.9|44877.9|44902.9|44882.9|44895.4|44875.4|21
1654171940000|2022-06-02 12:12:20|44899.4|44879.4|44902.9|44882.9|44902.9|44882.9|44897.9|44877.9|13
1654171950000|2022-06-02 12:12:30|44905.4|44885.4|44903.8|44883.8|44905.4|44885.4|44903.8|44883.8|9
1654171960000|2022-06-02 12:12:40|44904.8|44884.8|44907.9|44887.9|44907.9|44887.9|44902.9|44882.9|10
1654171970000|2022-06-02 12:12:50|44909.4|44889.4|44929.4|44909.4|44932.9|44912.9|44909.4|44889.4|19
1654171980000|2022-06-02 12:13:00|44932.9|44912.9|44950.4|44930.4|44950.4|44930.4|44932.9|44912.9|41
1654171990000|2022-06-02 12:13:10|44949.4|44929.4|44947.9|44927.9|44949.4|44929.4|44941.9|44921.9|54
1654172000000|2022-06-02 12:13:20|44940.9|44920.9|44942.9|44922.9|44943.8|44923.8|44939.4|44919.4|28
1654172010000|2022-06-02 12:13:30|44943.8|44923.8|44947.9|44927.9|44947.9|44927.9|44943.8|44923.8|14
1654172020000|2022-06-02 12:13:40|44946.9|44926.9|44958.4|44938.4|44958.4|44938.4|44946.9|44926.9|9
1654172030000|2022-06-02 12:13:50|44956.9|44936.9|44940.4|44920.4|44956.9|44936.9|44940.4|44920.4|23
1654172040000|2022-06-02 12:14:00|44939.4|44919.4|44939.4|44919.4|44940.4|44920.4|44934.4|44914.4|15
1654172050000|2022-06-02 12:14:10|44943.3|44923.3|44939.4|44919.4|44949.4|44929.4|44939.4|44919.4|18
1654172060000|2022-06-02 12:14:20|44937.4|44917.4|44939.4|44919.4|44939.4|44919.4|44937.4|44917.4|10
1654172070000|2022-06-02 12:14:30|44938.4|44918.4|44926.3|44906.3|44938.4|44918.4|44926.3|44906.3|11
1654172080000|2022-06-02 12:14:40|44928.4|44908.4|44951.3|44931.3|44951.3|44931.3|44928.4|44908.4|7
1654172090000|2022-06-02 12:14:50|44952.3|44932.3|44953.8|44933.8|44953.8|44933.8|44952.3|44932.3|9
1654172100000|2022-06-02 12:15:00|44954.8|44934.8|44976.9|44956.9|44976.9|44956.9|44954.8|44934.8|14
1654172110000|2022-06-02 12:15:10|44976.3|44956.3|45031.3|45011.3|45033.8|45013.8|44976.3|44956.3|169
1654172120000|2022-06-02 12:15:20|45030.4|45010.4|45002.9|44982.9|45030.4|45010.4|45002.9|44982.9|41
1654172130000|2022-06-02 12:15:30|45006.9|44986.9|45005.4|44985.4|45007.9|44987.9|45002.9|44982.9|29
1654172140000|2022-06-02 12:15:40|45004.4|44984.4|45016.3|44996.3|45026.3|45006.3|45002.9|44982.9|18
1654172150000|2022-06-02 12:15:50|45011.9|44991.9|45005.8|44985.8|45011.9|44991.9|44990.4|44970.4|59
1654172160000|2022-06-02 12:16:00|45011.9|44991.9|44997.9|44977.9|45017.4|44997.4|44990.9|44970.9|31
1654172170000|2022-06-02 12:16:10|44994.9|44974.9|44997.9|44977.9|44999.4|44979.4|44992.9|44972.9|25
1654172180000|2022-06-02 12:16:20|44994.4|44974.4|44996.9|44976.9|44997.9|44977.9|44994.4|44974.4|9
1654172190000|2022-06-02 12:16:30|44995.4|44975.4|45009.4|44989.4|45009.4|44989.4|44995.4|44975.4|2
1654172200000|2022-06-02 12:16:40|45005.4|44985.4|45017.9|44997.9|45017.9|44997.9|45005.4|44985.4|12
1654172210000|2022-06-02 12:16:50|45019.4|44999.4|45018.8|44998.8|45031.9|45011.9|45018.8|44998.8|38
1654172220000|2022-06-02 12:17:00|45015.4|44995.4|45017.9|44997.9|45017.9|44997.9|45008.4|44988.4|47
1654172230000|2022-06-02 12:17:10|45020.4|45000.4|45017.9|44997.9|45020.4|45000.4|45015.4|44995.4|24
1654172240000|2022-06-02 12:17:20|45016.9|44996.9|45017.9|44997.9|45017.9|44997.9|45014.4|44994.4|28
1654172250000|2022-06-02 12:17:30|45018.8|44998.8|45112.9|45092.9|45113.8|45093.8|45018.8|44998.8|145
1654172260000|2022-06-02 12:17:40|45107.9|45087.9|45092.9|45072.9|45109.4|45089.4|45086.9|45066.9|57
1654172270000|2022-06-02 12:17:50|45087.9|45067.9|45084.4|45064.4|45097.9|45077.9|45077.9|45057.9|33
1654172280000|2022-06-02 12:18:00|45081.9|45061.9|45075.4|45055.4|45085.4|45065.4|45067.9|45047.9|45
1654172290000|2022-06-02 12:18:10|45077.9|45057.9|45086.9|45066.9|45086.9|45066.9|45076.9|45056.9|7
1654172300000|2022-06-02 12:18:20|45085.4|45065.4|45094.4|45074.4|45095.9|45075.9|45085.4|45065.4|32
1654172310000|2022-06-02 12:18:30|45090.9|45070.9|45092.9|45072.9|45092.9|45072.9|45082.9|45062.9|28
1654172320000|2022-06-02 12:18:40|45090.4|45070.4|45090.4|45070.4|45092.9|45072.9|45087.9|45067.9|6
1654172330000|2022-06-02 12:18:50|45094.8|45074.8|45087.9|45067.9|45096.3|45076.3|45087.9|45067.9|23
1654172340000|2022-06-02 12:19:00|45086.9|45066.9|45098.8|45078.8|45099.4|45079.4|45086.9|45066.9|6
1654172350000|2022-06-02 12:19:10|45100.4|45080.4|45092.9|45072.9|45100.4|45080.4|45091.3|45071.3|14
1654172360000|2022-06-02 12:19:20|45093.8|45073.8|45132.9|45112.9|45132.9|45112.9|45093.8|45073.8|21
1654172370000|2022-06-02 12:19:30|45129.8|45109.8|45157.3|45137.3|45157.3|45137.3|45128.8|45108.8|43
1654172380000|2022-06-02 12:19:40|45158.3|45138.3|45159.8|45139.8|45162.3|45142.3|45145.4|45125.4|34
1654172390000|2022-06-02 12:19:50|45161.3|45141.3|45167.9|45147.9|45167.9|45147.9|45160.4|45140.4|47
1654172400000|2022-06-02 12:20:00|45165.4|45145.4|45150.4|45130.4|45165.4|45145.4|45145.4|45125.4|55
1654172410000|2022-06-02 12:20:10|45149.4|45129.4|45147.9|45127.9|45152.9|45132.9|45146.9|45126.9|41
1654172420000|2022-06-02 12:20:20|45146.9|45126.9|45126.3|45106.3|45146.9|45126.9|45126.3|45106.3|40
1654172430000|2022-06-02 12:20:30|45124.8|45104.8|45140.4|45120.4|45140.4|45120.4|45123.8|45103.8|84
1654172440000|2022-06-02 12:20:40|45141.3|45121.3|45152.3|45132.3|45154.8|45134.8|45141.3|45121.3|140
1654172450000|2022-06-02 12:20:50|45149.8|45129.8|45167.3|45147.3|45167.3|45147.3|45149.8|45129.8|54
1654172460000|2022-06-02 12:21:00|45166.3|45146.3|45138.3|45118.3|45167.8|45147.8|45135.8|45115.8|41
1654172470000|2022-06-02 12:21:10|45136.3|45116.3|45092.3|45072.3|45136.3|45116.3|45092.3|45072.3|51
1654172480000|2022-06-02 12:21:20|45091.3|45071.3|45082.3|45062.3|45091.3|45071.3|45070.8|45050.8|29
1654172490000|2022-06-02 12:21:30|45081.4|45061.4|45040.8|45020.8|45081.4|45061.4|45040.8|45020.8|25
1654172500000|2022-06-02 12:21:40|45042.3|45022.3|45033.3|45013.3|45048.9|45028.9|45033.3|45013.3|21
1654172510000|2022-06-02 12:21:50|45032.3|45012.3|45021.8|45001.8|45032.3|45012.3|45021.8|45001.8|14
1654172520000|2022-06-02 12:22:00|45011.4|44991.4|45010.4|44990.4|45027.3|45007.3|45007.3|44987.3|12
1654172530000|2022-06-02 12:22:10|45011.4|44991.4|45003.3|44983.3|45022.3|45002.3|45003.3|44983.3|35
1654172540000|2022-06-02 12:22:20|44999.8|44979.8|44984.8|44964.8|44999.8|44979.8|44984.8|44964.8|23
1654172550000|2022-06-02 12:22:30|44985.8|44965.8|44989.8|44969.8|44989.8|44969.8|44985.8|44965.8|10
1654172560000|2022-06-02 12:22:40|44990.8|44970.8|44997.3|44977.3|45002.3|44982.3|44990.8|44970.8|12
1654172570000|2022-06-02 12:22:50|44996.4|44976.4|44986.4|44966.4|44997.3|44977.3|44986.4|44966.4|24
1654172580000|2022-06-02 12:23:00|44984.8|44964.8|44968.9|44948.9|44984.8|44964.8|44964.8|44944.8|229
1654172590000|2022-06-02 12:23:10|44971.4|44951.4|44949.4|44929.4|44971.4|44951.4|44949.4|44929.4|56
1654172600000|2022-06-02 12:23:20|44954.9|44934.9|44971.9|44951.9|44971.9|44951.9|44954.9|44934.9|12
1654172610000|2022-06-02 12:23:30|44983.4|44963.4|44983.4|44963.4|44989.4|44969.4|44983.4|44963.4|30
1654172620000|2022-06-02 12:23:40|44984.4|44964.4|44984.4|44964.4|44984.4|44964.4|44984.4|44964.4|4
1654172630000|2022-06-02 12:23:50|44990.9|44970.9|44994.4|44974.4|44995.4|44975.4|44990.9|44970.9|9
1654172640000|2022-06-02 12:24:00|44992.4|44972.4|44974.4|44954.4|44992.4|44972.4|44974.4|44954.4|23
1654172650000|2022-06-02 12:24:10|44975.4|44955.4|44988.4|44968.4|44988.4|44968.4|44974.4|44954.4|4
1654172660000|2022-06-02 12:24:20|44991.9|44971.9|44995.9|44975.9|44995.9|44975.9|44991.9|44971.9|14
1654172670000|2022-06-02 12:24:30|44996.9|44976.9|44995.9|44975.9|44996.9|44976.9|44995.9|44975.9|2
1654172680000|2022-06-02 12:24:40|44996.9|44976.9|44995.9|44975.9|44996.9|44976.9|44990.9|44970.9|13
1654172690000|2022-06-02 12:24:50|44999.4|44979.4|45005.9|44985.9|45005.9|44985.9|44995.9|44975.9|15
1654172700000|2022-06-02 12:25:00|45006.9|44986.9|45008.4|44988.4|45009.4|44989.4|45003.4|44983.4|22
1654172710000|2022-06-02 12:25:10|45005.9|44985.9|44991.9|44971.9|45005.9|44985.9|44991.9|44971.9|14
1654172720000|2022-06-02 12:25:20|44994.4|44974.4|44994.4|44974.4|45000.9|44980.9|44994.4|44974.4|32
1654172730000|2022-06-02 12:25:30|44993.4|44973.4|44990.9|44970.9|44995.9|44975.9|44990.9|44970.9|12
1654172740000|2022-06-02 12:25:40|44992.4|44972.4|44994.9|44974.9|44994.9|44974.9|44992.4|44972.4|4
1654172750000|2022-06-02 12:25:50|44996.4|44976.4|44995.9|44975.9|44998.4|44978.4|44993.4|44973.4|35
1654172760000|2022-06-02 12:26:00|44994.4|44974.4|44994.4|44974.4|44997.4|44977.4|44993.4|44973.4|10
1654172770000|2022-06-02 12:26:10|44996.9|44976.9|44995.9|44975.9|44997.4|44977.4|44995.9|44975.9|9
1654172780000|2022-06-02 12:26:20|44994.4|44974.4|45013.4|44993.4|45013.4|44993.4|44994.4|44974.4|111
1654172790000|2022-06-02 12:26:30|45023.4|45003.4|45025.9|45005.9|45025.9|45005.9|45023.4|45003.4|1
1654172800000|2022-06-02 12:26:40|45028.4|45008.4|45028.4|45008.4|45028.4|45008.4|45028.4|45008.4|5
1654172810000|2022-06-02 12:26:50|45030.9|45010.9|45033.4|45013.4|45034.4|45014.4|45030.9|45010.9|10
1654172820000|2022-06-02 12:27:00|45030.9|45010.9|45030.9|45010.9|45030.9|45010.9|45030.9|45010.9|18
1654172830000|2022-06-02 12:27:10|45028.4|45008.4|45015.9|44995.9|45028.4|45008.4|45015.9|44995.9|15
1654172840000|2022-06-02 12:27:20|45014.9|44994.9|45003.9|44983.9|45014.9|44994.9|45003.9|44983.9|4
1654172850000|2022-06-02 12:27:30|45000.9|44980.9|44999.4|44979.4|45000.9|44980.9|44996.9|44976.9|11
1654172860000|2022-06-02 12:27:40|45000.4|44980.4|44996.9|44976.9|45000.4|44980.4|44996.9|44976.9|2
1654172870000|2022-06-02 12:27:50|44995.9|44975.9|44964.4|44944.4|44995.9|44975.9|44964.4|44944.4|11
1654172880000|2022-06-02 12:28:00|44961.9|44941.9|44963.4|44943.4|44963.4|44943.4|44954.4|44934.4|16
1654172890000|2022-06-02 12:28:10|44960.9|44940.9|44965.9|44945.9|44965.9|44945.9|44960.9|44940.9|7
1654172900000|2022-06-02 12:28:20|44964.9|44944.9|44970.9|44950.9|44970.9|44950.9|44963.4|44943.4|5
1654172910000|2022-06-02 12:28:30|44968.4|44948.4|44984.4|44964.4|44984.4|44964.4|44968.4|44948.4|13
1654172920000|2022-06-02 12:28:40|44966.9|44946.9|44990.9|44970.9|44990.9|44970.9|44966.9|44946.9|30
1654172930000|2022-06-02 12:28:50|44989.9|44969.9|44988.4|44968.4|44989.9|44969.9|44982.4|44962.4|19
1654172940000|2022-06-02 12:29:00|44985.9|44965.9|44975.9|44955.9|44985.9|44965.9|44975.9|44955.9|2
1654172950000|2022-06-02 12:29:10|44974.4|44954.4|44970.9|44950.9|44975.9|44955.9|44970.9|44950.9|9
1654172960000|2022-06-02 12:29:20|44967.4|44947.4|44965.9|44945.9|44967.4|44947.4|44965.9|44945.9|6
1654172970000|2022-06-02 12:29:30|44964.9|44944.9|44954.4|44934.4|44964.9|44944.9|44954.4|44934.4|20
1654172980000|2022-06-02 12:29:40|44950.9|44930.9|44939.4|44919.4|44950.9|44930.9|44939.4|44919.4|12
1654172990000|2022-06-02 12:29:50|44942.4|44922.4|44943.4|44923.4|44943.4|44923.4|44939.4|44919.4|6
1654173000000|2022-06-02 12:30:00|44940.4|44920.4|44943.4|44923.4|44943.4|44923.4|44929.9|44909.9|25
1654173010000|2022-06-02 12:30:10|44944.4|44924.4|44927.9|44907.9|44944.4|44924.4|44926.4|44906.4|24
1654173020000|2022-06-02 12:30:20|44928.9|44908.9|44933.4|44913.4|44933.4|44913.4|44924.4|44904.4|5
1654173030000|2022-06-02 12:30:30|44934.9|44914.9|44933.4|44913.4|44935.9|44915.9|44933.4|44913.4|4
1654173040000|2022-06-02 12:30:40|44934.4|44914.4|44899.9|44879.9|44936.9|44916.9|44895.9|44875.9|33
1654173050000|2022-06-02 12:30:50|44901.9|44881.9|44909.4|44889.4|44909.4|44889.4|44901.9|44881.9|12
1654173060000|2022-06-02 12:31:00|44905.9|44885.9|44900.9|44880.9|44908.4|44888.4|44898.4|44878.4|22
1654173070000|2022-06-02 12:31:10|44903.4|44883.4|44899.4|44879.4|44905.9|44885.9|44899.4|44879.4|15
1654173080000|2022-06-02 12:31:20|44900.9|44880.9|44881.9|44861.9|44909.4|44889.4|44880.9|44860.9|52
1654173090000|2022-06-02 12:31:30|44884.4|44864.4|44880.9|44860.9|44885.9|44865.9|44880.9|44860.9|19
1654173100000|2022-06-02 12:31:40|44879.9|44859.9|44880.9|44860.9|44882.4|44862.4|44879.4|44859.4|9
1654173110000|2022-06-02 12:31:50|44879.4|44859.4|44878.4|44858.4|44879.9|44859.9|44874.9|44854.9|8
1654173120000|2022-06-02 12:32:00|44879.9|44859.9|44883.9|44863.9|44883.9|44863.9|44865.9|44845.9|17
1654173130000|2022-06-02 12:32:10|44885.9|44865.9|44880.9|44860.9|44888.4|44868.4|44880.9|44860.9|6
1654173140000|2022-06-02 12:32:20|44883.4|44863.4|44850.9|44830.9|44883.4|44863.4|44845.9|44825.9|13
1654173150000|2022-06-02 12:32:30|44851.9|44831.9|44867.9|44847.9|44867.9|44847.9|44851.9|44831.9|31
1654173160000|2022-06-02 12:32:40|44869.4|44849.4|44871.4|44851.4|44877.4|44857.4|44869.4|44849.4|7
1654173170000|2022-06-02 12:32:50|44867.9|44847.9|44853.9|44833.9|44867.9|44847.9|44853.9|44833.9|27
1654173180000|2022-06-02 12:33:00|44854.9|44834.9|44871.4|44851.4|44871.4|44851.4|44852.9|44832.9|12
1654173190000|2022-06-02 12:33:10|44873.9|44853.9|44884.4|44864.4|44884.4|44864.4|44873.9|44853.9|18
1654173200000|2022-06-02 12:33:20|44885.4|44865.4|44892.3|44872.3|44892.3|44872.3|44885.4|44865.4|5
1654173210000|2022-06-02 12:33:30|44893.3|44873.3|44915.9|44895.9|44915.9|44895.9|44893.3|44873.3|26
1654173220000|2022-06-02 12:33:40|44916.9|44896.9|44933.4|44913.4|44933.4|44913.4|44916.9|44896.9|7
1654173230000|2022-06-02 12:33:50|44935.9|44915.9|44909.4|44889.4|44935.9|44915.9|44909.4|44889.4|27
1654173240000|2022-06-02 12:34:00|44903.4|44883.4|44918.4|44898.4|44918.4|44898.4|44901.9|44881.9|14
1654173250000|2022-06-02 12:34:10|44917.4|44897.4|44891.9|44871.9|44917.4|44897.4|44891.9|44871.9|12
1654173260000|2022-06-02 12:34:20|44893.4|44873.4|44890.9|44870.9|44893.4|44873.4|44890.9|44870.9|4
1654173270000|2022-06-02 12:34:30|44888.4|44868.4|44890.9|44870.9|44891.9|44871.9|44882.4|44862.4|7
1654173280000|2022-06-02 12:34:40|44889.9|44869.9|44882.9|44862.9|44890.9|44870.9|44882.9|44862.9|4
1654173290000|2022-06-02 12:34:50|44881.4|44861.4|44882.4|44862.4|44882.4|44862.4|44879.9|44859.9|0
1654173300000|2022-06-02 12:35:00|44879.9|44859.9|44910.9|44890.9|44910.9|44890.9|44879.9|44859.9|14
1654173310000|2022-06-02 12:35:10|44911.9|44891.9|44913.4|44893.4|44913.4|44893.4|44911.9|44891.9|2
1654173320000|2022-06-02 12:35:20|44912.4|44892.4|44912.4|44892.4|44912.4|44892.4|44912.4|44892.4|4
1654173330000|2022-06-02 12:35:30|44910.9|44890.9|44915.9|44895.9|44915.9|44895.9|44910.9|44890.9|7
1654173340000|2022-06-02 12:35:40|44916.9|44896.9|44923.9|44903.9|44928.9|44908.9|44915.9|44895.9|12
1654173350000|2022-06-02 12:35:50|44926.4|44906.4|44925.4|44905.4|44928.9|44908.9|44925.4|44905.4|8
1654173360000|2022-06-02 12:36:00|44923.9|44903.9|44931.4|44911.4|44931.4|44911.4|44923.9|44903.9|4
1654173370000|2022-06-02 12:36:10|44932.4|44912.4|44933.9|44913.9|44935.4|44915.4|44931.4|44911.4|97
1654173380000|2022-06-02 12:36:20|44937|44917|44937|44917|44937|44917|44937|44917|5
1654173390000|2022-06-02 12:36:30|44937.9|44917.9|44949.5|44929.5|44949.5|44929.5|44937.9|44917.9|16
1654173400000|2022-06-02 12:36:40|44951.4|44931.4|44958.9|44938.9|44958.9|44938.9|44951.4|44931.4|9
1654173410000|2022-06-02 12:36:50|44959.9|44939.9|44961.4|44941.4|44961.4|44941.4|44959.9|44939.9|2
1654173420000|2022-06-02 12:37:00|44948.9|44928.9|44953.9|44933.9|44953.9|44933.9|44948.9|44928.9|18
1654173430000|2022-06-02 12:37:10|44955.4|44935.4|44959.5|44939.5|44959.5|44939.5|44955.4|44935.4|1
1654173440000|2022-06-02 12:37:20|44962|44942|44962|44942|44962|44942|44962|44942|3
1654173450000|2022-06-02 12:37:30|44962.9|44942.9|44988.9|44968.9|44988.9|44968.9|44962.9|44942.9|5
1654173460000|2022-06-02 12:37:40|44990.4|44970.4|44980.5|44960.5|44990.5|44970.5|44978|44958|19
1654173470000|2022-06-02 12:37:50|44981.4|44961.4|44983|44963|44983|44963|44981.4|44961.4|3
1654173480000|2022-06-02 12:38:00|44983.9|44963.9|44986.4|44966.4|44987.4|44967.4|44983.9|44963.9|1
1654173500000|2022-06-02 12:38:20|||||||||2
1654173510000|2022-06-02 12:38:30|44983.9|44963.9|44975.5|44955.5|44983.9|44963.9|44975.5|44955.5|9
1654173520000|2022-06-02 12:38:40|44974.5|44954.5|44970.5|44950.5|44974.5|44954.5|44968.9|44948.9|5
1654173530000|2022-06-02 12:38:50|||||||||1
1654173540000|2022-06-02 12:39:00|44971.4|44951.4|44983.9|44963.9|44985.5|44965.5|44971.4|44951.4|14
1654173550000|2022-06-02 12:39:10|44981.4|44961.4|44975.5|44955.5|44981.4|44961.4|44975.5|44955.5|12
1654173560000|2022-06-02 12:39:20|||||||||2
1654173570000|2022-06-02 12:39:30|44973.9|44953.9|44966.4|44946.4|44973.9|44953.9|44966.4|44946.4|3
1654173580000|2022-06-02 12:39:40|44973.9|44953.9|44973.9|44953.9|44973.9|44953.9|44973.9|44953.9|3
1654173590000|2022-06-02 12:39:50|44974.9|44954.9|44973.9|44953.9|44981.4|44961.4|44973.9|44953.9|11
1654173600000|2022-06-02 12:40:00|44973|44953|44973.9|44953.9|44973.9|44953.9|44971.4|44951.4|9
1654173610000|2022-06-02 12:40:10|44973|44953|44982.4|44962.4|44982.4|44962.4|44973|44953|5
1654173620000|2022-06-02 12:40:20|44989.9|44969.9|44986.4|44966.4|44989.9|44969.9|44986.4|44966.4|8
1654173630000|2022-06-02 12:40:30|44987.4|44967.4|45003.9|44983.9|45006.4|44986.4|44987.4|44967.4|6
1654173640000|2022-06-02 12:40:40|45004.9|44984.9|44991.4|44971.4|45011.4|44991.4|44991.4|44971.4|13
1654173650000|2022-06-02 12:40:50|44994.9|44974.9|44994.9|44974.9|44994.9|44974.9|44994.9|44974.9|0
1654173660000|2022-06-02 12:41:00|44992.4|44972.4|44996.4|44976.4|44996.4|44976.4|44991.4|44971.4|2
1654173670000|2022-06-02 12:41:10|44999.9|44979.9|44999.9|44979.9|45002.4|44982.4|44998.9|44978.9|3
1654173680000|2022-06-02 12:41:20|45000.5|44980.5|45007.4|44987.4|45007.4|44987.4|44998.9|44978.9|1
1654173690000|2022-06-02 12:41:30|45008.9|44988.9|45037.4|45017.4|45037.4|45017.4|45008.9|44988.9|16
1654173700000|2022-06-02 12:41:40|45031.4|45011.4|45028.9|45008.9|45031.4|45011.4|45028.9|45008.9|4
1654173710000|2022-06-02 12:41:50|45026.4|45006.4|45003.9|44983.9|45026.4|45006.4|45003.9|44983.9|3
1654173720000|2022-06-02 12:42:00|45002.4|44982.4|45016.4|44996.4|45016.4|44996.4|44998.4|44978.4|6
1654173730000|2022-06-02 12:42:10|45017.4|44997.4|45011.4|44991.4|45021.4|45001.4|45011.4|44991.4|14
1654173740000|2022-06-02 12:42:20|44999.5|44979.5|44993.9|44973.9|44999.5|44979.5|44991.4|44971.4|11
1654173750000|2022-06-02 12:42:30|44988.9|44968.9|44983|44963|44988.9|44968.9|44983|44963|13
1654173760000|2022-06-02 12:42:40|44981.4|44961.4|44979.9|44959.9|44981.4|44961.4|44978.4|44958.4|0
1654173770000|2022-06-02 12:42:50|44978.4|44958.4|44945.9|44925.9|44978.4|44958.4|44945.9|44925.9|17
1654173780000|2022-06-02 12:43:00|44947.4|44927.4|44954.4|44934.4|44954.4|44934.4|44944.9|44924.9|9
1654173790000|2022-06-02 12:43:10|44950.5|44930.5|44958.9|44938.9|44958.9|44938.9|44948.9|44928.9|18
1654173800000|2022-06-02 12:43:20|44960.9|44940.9|44966.4|44946.4|44966.4|44946.4|44960.9|44940.9|2
1654173810000|2022-06-02 12:43:30|44968|44948|44971.4|44951.4|44971.4|44951.4|44967.4|44947.4|2
1654173820000|2022-06-02 12:43:40|44969.9|44949.9|44969.9|44949.9|44971.4|44951.4|44969.9|44949.9|4
1654173830000|2022-06-02 12:43:50|||||||||2
1654173840000|2022-06-02 12:44:00|44970.9|44950.9|44988.4|44968.4|44990.4|44970.4|44970.9|44950.9|17
1654173850000|2022-06-02 12:44:10|44989.9|44969.9|44993.4|44973.4|44993.4|44973.4|44989.9|44969.9|3
1654173860000|2022-06-02 12:44:20|44991.9|44971.9|44998.9|44978.9|44998.9|44978.9|44991.9|44971.9|7
1654173870000|2022-06-02 12:44:30|44998|44978|44996.4|44976.4|44998|44978|44996.4|44976.4|3
1654173880000|2022-06-02 12:44:40|44995.5|44975.5|44995.5|44975.5|44995.5|44975.5|44995.5|44975.5|0
1654173890000|2022-06-02 12:44:50|44993.9|44973.9|44990.5|44970.5|44993.9|44973.9|44990.5|44970.5|5
1654173900000|2022-06-02 12:45:00|44988.5|44968.5|44960.5|44940.5|44988.5|44968.5|44960.5|44940.5|9
1654173910000|2022-06-02 12:45:10|44964.9|44944.9|44963.9|44943.9|44964.9|44944.9|44963|44943|6
1654173920000|2022-06-02 12:45:20|44964.9|44944.9|44984.5|44964.5|44984.5|44964.5|44964.9|44944.9|8
1654173930000|2022-06-02 12:45:30|44987|44967|44987|44967|44987|44967|44987|44967|3
1654173940000|2022-06-02 12:45:40|44991.4|44971.4|44983.9|44963.9|44996.4|44976.4|44973.9|44953.9|21
1654173950000|2022-06-02 12:45:50|44984.9|44964.9|44986.4|44966.4|44992.4|44972.4|44984.9|44964.9|7
1654173960000|2022-06-02 12:46:00|44987.4|44967.4|44988.9|44968.9|44988.9|44968.9|44987.4|44967.4|5
1654173970000|2022-06-02 12:46:10|44991.4|44971.4|44991.4|44971.4|44996.4|44976.4|44991.4|44971.4|4
1654173980000|2022-06-02 12:46:20|44989.5|44969.5|44966.4|44946.4|44989.5|44969.5|44966.4|44946.4|12
1654173990000|2022-06-02 12:46:30|44967.4|44947.4|44968.9|44948.9|44968.9|44948.9|44967.4|44947.4|0
1654174000000|2022-06-02 12:46:40|44967.4|44947.4|44967.4|44947.4|44968.9|44948.9|44966.4|44946.4|1
1654174010000|2022-06-02 12:46:50|44968.9|44948.9|44953.9|44933.9|44968.9|44948.9|44953.9|44933.9|7
1654174020000|2022-06-02 12:47:00|44954.9|44934.9|44954.9|44934.9|44954.9|44934.9|44954.9|44934.9|2
1654174030000|2022-06-02 12:47:10|44953.9|44933.9|44954.9|44934.9|44954.9|44934.9|44949.9|44929.9|4
1654174040000|2022-06-02 12:47:20|44956.4|44936.4|44956.4|44936.4|44956.4|44936.4|44956.4|44936.4|0
1654174050000|2022-06-02 12:47:30|44957.4|44937.4|44959.9|44939.9|44959.9|44939.9|44957.4|44937.4|1
1654174060000|2022-06-02 12:47:40|44961.4|44941.4|44955.5|44935.5|44961.4|44941.4|44955.5|44935.5|4
1654174070000|2022-06-02 12:47:50|44953.9|44933.9|44961.4|44941.4|44969.9|44949.9|44951.4|44931.4|7
1654174080000|2022-06-02 12:48:00|44962.4|44942.4|44966.4|44946.4|44966.4|44946.4|44962.4|44942.4|3
1654174090000|2022-06-02 12:48:10|44968|44948|44969.9|44949.9|44971.9|44951.9|44968|44948|2
1654174100000|2022-06-02 12:48:20|44970.9|44950.9|44971.4|44951.4|44973.4|44953.4|44970.9|44950.9|0
1654174110000|2022-06-02 12:48:30|44972.4|44952.4|44978|44958|44978|44958|44972.4|44952.4|1
1654174120000|2022-06-02 12:48:40|44983|44963|44983|44963|44983|44963|44983|44963|8
1654174130000|2022-06-02 12:48:50|44980.5|44960.5|44970.5|44950.5|44980.5|44960.5|44970.5|44950.5|18
1654174140000|2022-06-02 12:49:00|44973|44953|44975.5|44955.5|44975.5|44955.5|44973|44953|4
1654174150000|2022-06-02 12:49:10|||||||||5
1654174160000|2022-06-02 12:49:20|44976.4|44956.4|44976.4|44956.4|44976.4|44956.4|44972.4|44952.4|19
1654174170000|2022-06-02 12:49:30|44973.9|44953.9|44973.9|44953.9|44973.9|44953.9|44971.4|44951.4|18
1654174180000|2022-06-02 12:49:40|44972.4|44952.4|44972.4|44952.4|44972.4|44952.4|44972.4|44952.4|5
1654174190000|2022-06-02 12:49:50|44970.5|44950.5|44968.9|44948.9|44970.5|44950.5|44966.4|44946.4|8
1654174200000|2022-06-02 12:50:00|44967.4|44947.4|44972.4|44952.4|44972.4|44952.4|44964.9|44944.9|5
1654174210000|2022-06-02 12:50:10|44974.9|44954.9|44973.9|44953.9|44974.9|44954.9|44971.4|44951.4|10
1654174220000|2022-06-02 12:50:20|44974.9|44954.9|44974.9|44954.9|44974.9|44954.9|44972.4|44952.4|9
1654174230000|2022-06-02 12:50:30|44977.4|44957.4|44977.4|44957.4|44977.4|44957.4|44977.4|44957.4|7
1654174240000|2022-06-02 12:50:40|||||||||2
1654174250000|2022-06-02 12:50:50|44978.4|44958.4|44998.9|44978.9|44998.9|44978.9|44978.4|44958.4|52
1654174260000|2022-06-02 12:51:00|45013.9|44993.9|45028|45008|45028|45008|45013.9|44993.9|15
1654174270000|2022-06-02 12:51:10|45027.4|45007.4|45035.9|45015.9|45035.9|45015.9|45027.4|45007.4|13
1654174280000|2022-06-02 12:51:20|||||||||5
1654174290000|2022-06-02 12:51:30|45037.4|45017.4|45037.4|45017.4|45037.4|45017.4|45037.4|45017.4|3
1654174300000|2022-06-02 12:51:40|45038.4|45018.4|45035.9|45015.9|45038.4|45018.4|45035.9|45015.9|17
1654174310000|2022-06-02 12:51:50|45031.4|45011.4|45023.9|45003.9|45031.4|45011.4|45021.4|45001.4|9
1654174320000|2022-06-02 12:52:00|45023|45003|45026.4|45006.4|45026.4|45006.4|45023|45003|2
1654174330000|2022-06-02 12:52:10|45023.9|45003.9|45028.9|45008.9|45028.9|45008.9|45023.9|45003.9|5
1654174340000|2022-06-02 12:52:20|45026.4|45006.4|45028.9|45008.9|45028.9|45008.9|45026.4|45006.4|2
1654174350000|2022-06-02 12:52:30|45026.4|45006.4|45023.9|45003.9|45028.9|45008.9|45023.9|45003.9|12
1654174360000|2022-06-02 12:52:40|45023|45003|45026.4|45006.4|45026.4|45006.4|45023|45003|4
1654174370000|2022-06-02 12:52:50|45025.5|45005.5|45026.4|45006.4|45026.4|45006.4|45021.4|45001.4|12
1654174380000|2022-06-02 12:53:00|45025.5|45005.5|45026.4|45006.4|45026.4|45006.4|45023.9|45003.9|5
1654174390000|2022-06-02 12:53:10|45024.9|45004.9|45008.9|44988.9|45026.4|45006.4|45001.4|44981.4|18
1654174400000|2022-06-02 12:53:20|45016.4|44996.4|45018.9|44998.9|45021.4|45001.4|45016.4|44996.4|5
1654174410000|2022-06-02 12:53:30|45019.9|44999.9|45018.9|44998.9|45019.9|44999.9|45018.9|44998.9|3
1654174420000|2022-06-02 12:53:40|45017|44997|44996.4|44976.4|45017|44997|44993.9|44973.9|17
1654174430000|2022-06-02 12:53:50|44998.9|44978.9|45006.4|44986.4|45006.4|44986.4|44998.9|44978.9|3
1654174440000|2022-06-02 12:54:00|45005.5|44985.5|45008.9|44988.9|45008.9|44988.9|45003.9|44983.9|7
1654174450000|2022-06-02 12:54:10|45008|44988|44991.4|44971.4|45008|44988|44991.4|44971.4|19
1654174460000|2022-06-02 12:54:20|44993.4|44973.4|44993.9|44973.9|44994.9|44974.9|44993.4|44973.4|3
1654174470000|2022-06-02 12:54:30|44991.4|44971.4|44991.4|44971.4|44991.4|44971.4|44991.4|44971.4|2
1654174480000|2022-06-02 12:54:40|44983.5|44963.5|44978.9|44958.9|44983.5|44963.5|44976.4|44956.4|7
1654174490000|2022-06-02 12:54:50|44976.4|44956.4|44977.4|44957.4|44977.4|44957.4|44976.4|44956.4|0
1654174500000|2022-06-02 12:55:00|44978.9|44958.9|44981.4|44961.4|44981.4|44961.4|44976.4|44956.4|4
1654174510000|2022-06-02 12:55:10|44983.9|44963.9|44991.4|44971.4|44992.4|44972.4|44983.9|44963.9|6
1654174520000|2022-06-02 12:55:20|44992.4|44972.4|44963.9|44943.9|44992.4|44972.4|44963|44943|44
1654174530000|2022-06-02 12:55:30|44964.9|44944.9|44963|44943|44966.4|44946.4|44960.5|44940.5|6
1654174540000|2022-06-02 12:55:40|44961.4|44941.4|44963.9|44943.9|44963.9|44943.9|44961.4|44941.4|0
1654174550000|2022-06-02 12:55:50|44964.9|44944.9|44971.4|44951.4|44971.4|44951.4|44964.9|44944.9|8
1654174560000|2022-06-02 12:56:00|44970.5|44950.5|44964|44944|44970.5|44950.5|44964|44944|11
1654174570000|2022-06-02 12:56:10|44963|44943|44949|44929|44963|44943|44944|44924|6
1654174580000|2022-06-02 12:56:20|44947|44927|44936.5|44916.5|44947|44927|44934|44914|24
1654174590000|2022-06-02 12:56:30|44937.4|44917.4|44962.4|44942.4|44962.4|44942.4|44937.4|44917.4|19
1654174600000|2022-06-02 12:56:40|44964|44944|44962.4|44942.4|44964|44944|44962.4|44942.4|4
1654174610000|2022-06-02 12:56:50|44961.5|44941.5|44961.5|44941.5|44961.5|44941.5|44961.5|44941.5|1
1654174620000|2022-06-02 12:57:00|44960.5|44940.5|44955.5|44935.5|44960.5|44940.5|44955.5|44935.5|11
1654174630000|2022-06-02 12:57:10|44954|44934|44954|44934|44954|44934|44954|44934|3
1654174640000|2022-06-02 12:57:20|44954.9|44934.9|44950.5|44930.5|44957.4|44937.4|44950.5|44930.5|22
1654174650000|2022-06-02 12:57:30|44951.5|44931.5|44954.4|44934.4|44954.4|44934.4|44951.5|44931.5|5
1654174660000|2022-06-02 12:57:40|44952.4|44932.4|44949.9|44929.9|44953.4|44933.4|44947.4|44927.4|14
1654174670000|2022-06-02 12:57:50|44950.9|44930.9|44958.4|44938.4|44958.4|44938.4|44950.9|44930.9|1
1654174680000|2022-06-02 12:58:00|44955.9|44935.9|44964.9|44944.9|44964.9|44944.9|44955.9|44935.9|11
1654174690000|2022-06-02 12:58:10|44964|44944|44962.4|44942.4|44964|44944|44962.4|44942.4|0
1654174700000|2022-06-02 12:58:20|44964|44944|44967.4|44947.4|44967.4|44947.4|44962.4|44942.4|12
1654174710000|2022-06-02 12:58:30|44965.9|44945.9|44967.4|44947.4|44967.4|44947.4|44965.9|44945.9|9
1654174720000|2022-06-02 12:58:40|44965.9|44945.9|44958.4|44938.4|44965.9|44945.9|44958.4|44938.4|15
1654174730000|2022-06-02 12:58:50|44962.4|44942.4|44964.9|44944.9|44964.9|44944.9|44960.9|44940.9|11
1654174740000|2022-06-02 12:59:00|44965.9|44945.9|44961.5|44941.5|44965.9|44945.9|44961.5|44941.5|12
1654174750000|2022-06-02 12:59:10|44960.5|44940.5|44954.5|44934.5|44960.5|44940.5|44951.5|44931.5|15
1654174760000|2022-06-02 12:59:20|44951.5|44931.5|44951.5|44931.5|44951.5|44931.5|44951.5|44931.5|3
1654174770000|2022-06-02 12:59:30|||||||||4
1654174780000|2022-06-02 12:59:40|||||||||6
1654174790000|2022-06-02 12:59:50|44950.5|44930.5|44944|44924|44950.5|44930.5|44943|44923|15
1654174800000|2022-06-02 13:00:00|44947.4|44927.4|44954.5|44934.5|44954.5|44934.5|44944|44924|22
1654174810000|2022-06-02 13:00:10|44953|44933|44954|44934|44959|44939|44953|44933|9
1654174820000|2022-06-02 13:00:20|44954.9|44934.9|44989|44969|44989|44969|44951.5|44931.5|24
1654174830000|2022-06-02 13:00:30|44993|44973|45016.5|44996.5|45017.4|44997.4|44993|44973|12
1654174840000|2022-06-02 13:00:40|45014.9|44994.9|45021.5|45001.5|45021.5|45001.5|45012.4|44992.4|5
1654174850000|2022-06-02 13:00:50|45032.4|45012.4|45044.9|45024.9|45046.5|45026.5|45032.4|45012.4|20
1654174860000|2022-06-02 13:01:00|45044|45024|45073.4|45053.4|45073.4|45053.4|45036.5|45016.5|51
1654174870000|2022-06-02 13:01:10|45074.4|45054.4|45073|45053|45076.5|45056.5|45066.5|45046.5|19
1654174880000|2022-06-02 13:01:20|45074|45054|45098|45078|45109.9|45089.9|45074|45054|35
1654174890000|2022-06-02 13:01:30|45099|45079|45104|45084|45106.5|45086.5|45099|45079|23
1654174900000|2022-06-02 13:01:40|45106.5|45086.5|45131.5|45111.5|45136.5|45116.5|45106.5|45086.5|47
1654174910000|2022-06-02 13:01:50|45133|45113|45131.5|45111.5|45134|45114|45129|45109|24
1654174920000|2022-06-02 13:02:00|45134|45114|45136.5|45116.5|45136.5|45116.5|45130.9|45110.9|25
1654174930000|2022-06-02 13:02:10|45138|45118|45134|45114|45139|45119|45134|45114|53
1654174940000|2022-06-02 13:02:20|45119|45099|45124|45104|45124|45104|45117.4|45097.4|25
1654174950000|2022-06-02 13:02:30|45123|45103|45106.5|45086.5|45124|45104|45106.5|45086.5|18
1654174960000|2022-06-02 13:02:40|45107.4|45087.4|45102.4|45082.4|45111.5|45091.5|45102.4|45082.4|6
1654174970000|2022-06-02 13:02:50|45104|45084|45111.5|45091.5|45112.4|45092.4|45102.4|45082.4|29
1654174980000|2022-06-02 13:03:00|45112.4|45092.4|45097.4|45077.4|45115.5|45095.5|45097.4|45077.4|26
1654174990000|2022-06-02 13:03:10|45099.9|45079.9|45106.5|45086.5|45106.5|45086.5|45097.4|45077.4|13
1654175000000|2022-06-02 13:03:20|45109|45089|45111.5|45091.5|45114|45094|45109|45089|15
1654175010000|2022-06-02 13:03:30|45112.4|45092.4|45114|45094|45114|45094|45112.4|45092.4|3
1654175020000|2022-06-02 13:03:40|45111.5|45091.5|45106.5|45086.5|45111.5|45091.5|45106.5|45086.5|17
1654175030000|2022-06-02 13:03:50|45108|45088|45121.9|45101.9|45121.9|45101.9|45108|45088|19
1654175040000|2022-06-02 13:04:00|45124.9|45104.9|45129|45109|45130.5|45110.5|45124.9|45104.9|28
1654175050000|2022-06-02 13:04:10|45127.4|45107.4|45117.4|45097.4|45129|45109|45117.4|45097.4|20
1654175060000|2022-06-02 13:04:20|45119|45099|45116.5|45096.5|45119|45099|45114.9|45094.9|27
1654175070000|2022-06-02 13:04:30|45118|45098|45122.4|45102.4|45122.4|45102.4|45116.5|45096.5|10
1654175080000|2022-06-02 13:04:40|45124.9|45104.9|45128|45108|45129|45109|45124.9|45104.9|9
1654175090000|2022-06-02 13:04:50|45126.5|45106.5|45124|45104|45129|45109|45124|45104|15
1654175100000|2022-06-02 13:05:00|45122.4|45102.4|45109.9|45089.9|45124|45104|45109.9|45089.9|37
1654175110000|2022-06-02 13:05:10|45107.4|45087.4|45089|45069|45107.4|45087.4|45089|45069|24
1654175120000|2022-06-02 13:05:20|45084.9|45064.9|45085.9|45065.9|45087.4|45067.4|45083.4|45063.4|4
1654175130000|2022-06-02 13:05:30|45087.4|45067.4|45117.4|45097.4|45117.4|45097.4|45084|45064|35
1654175140000|2022-06-02 13:05:40|45119.9|45099.9|45112.4|45092.4|45124|45104|45112.4|45092.4|17
1654175150000|2022-06-02 13:05:50|45110.5|45090.5|45089|45069|45110.5|45090.5|45089|45069|11
1654175160000|2022-06-02 13:06:00|45086.5|45066.5|45086.5|45066.5|45096.5|45076.5|45081.5|45061.5|66
1654175170000|2022-06-02 13:06:10|45085.5|45065.5|45084|45064|45085.5|45065.5|45080.5|45060.5|11
1654175180000|2022-06-02 13:06:20|45084.9|45064.9|45081.5|45061.5|45106.5|45086.5|45081.5|45061.5|25
1654175190000|2022-06-02 13:06:30|45079|45059|45066.5|45046.5|45079|45059|45066.5|45046.5|12
1654175200000|2022-06-02 13:06:40|45069.5|45049.5|45071.5|45051.5|45075.5|45055.5|45068.4|45048.4|3
1654175210000|2022-06-02 13:06:50|45069.9|45049.9|45046.5|45026.5|45069.9|45049.9|45046.5|45026.5|11
1654175220000|2022-06-02 13:07:00|45049|45029|45060.4|45040.4|45060.4|45040.4|45039.9|45019.9|25
1654175230000|2022-06-02 13:07:10|45061.9|45041.9|45067.4|45047.4|45067.4|45047.4|45060.9|45040.9|6
1654175240000|2022-06-02 13:07:20|45069|45049|45056.5|45036.5|45069|45049|45056.5|45036.5|15
1654175250000|2022-06-02 13:07:30|45054.9|45034.9|45054.9|45034.9|45057.4|45037.4|45054.9|45034.9|4
1654175260000|2022-06-02 13:07:40|45056.5|45036.5|45049.9|45029.9|45056.5|45036.5|45049|45029|18
1654175270000|2022-06-02 13:07:50|45051.5|45031.5|45039|45019|45051.5|45031.5|45034|45014|18
1654175280000|2022-06-02 13:08:00|45037.4|45017.4|45012.4|44992.4|45037.4|45017.4|45012.4|44992.4|17
1654175290000|2022-06-02 13:08:10|45010.9|44990.9|45004|44984|45010.9|44990.9|45004|44984|33
1654175300000|2022-06-02 13:08:20|45003|44983|44993|44973|45003|44983|44991.5|44971.5|32
1654175310000|2022-06-02 13:08:30|44990.5|44970.5|44997.4|44977.4|44997.4|44977.4|44990.5|44970.5|9
1654175320000|2022-06-02 13:08:40|44998.4|44978.4|44995.9|44975.9|44998.4|44978.4|44995.9|44975.9|12
1654175330000|2022-06-02 13:08:50|44994.4|44974.4|44986|44966|44994.4|44974.4|44986|44966|14
1654175340000|2022-06-02 13:09:00|44974.9|44954.9|44967|44947|44974.9|44954.9|44967|44947|8
1654175350000|2022-06-02 13:09:10|44957|44937|44962|44942|44962|44942|44957|44937|16
1654175360000|2022-06-02 13:09:20|44963|44943|44967|44947|44969.5|44949.5|44963|44943|11
1654175370000|2022-06-02 13:09:30|44964.5|44944.5|44964.5|44944.5|44964.5|44944.5|44963.5|44943.5|8
1654175380000|2022-06-02 13:09:40|44969.5|44949.5|44969.5|44949.5|44969.5|44949.5|44969.5|44949.5|6
1654175390000|2022-06-02 13:09:50|44970.5|44950.5|44990.5|44970.5|44992|44972|44970.5|44950.5|14
1654175400000|2022-06-02 13:10:00|44989.5|44969.5|45006|44986|45006|44986|44989.5|44969.5|6
1654175410000|2022-06-02 13:10:10|45007|44987|44991|44971|45008.5|44988.5|44991|44971|32
1654175420000|2022-06-02 13:10:20|44993.5|44973.5|45006|44986|45006|44986|44993.5|44973.5|8
1654175430000|2022-06-02 13:10:30|45008|44988|45024|45004|45024|45004|45008|44988|3
1654175440000|2022-06-02 13:10:40|45028|45008|45029.5|45009.5|45032|45012|45028|45008|13
1654175450000|2022-06-02 13:10:50|45033|45013|45037|45017|45037|45017|45033|45013|11
1654175460000|2022-06-02 13:11:00|45038.5|45018.5|45043|45023|45043|45023|45038.5|45018.5|6
1654175470000|2022-06-02 13:11:10|45058|45038|45078.5|45058.5|45078.5|45058.5|45057|45037|19
1654175480000|2022-06-02 13:11:20|45079.5|45059.5|45089.5|45069.5|45092|45072|45079.5|45059.5|6
1654175490000|2022-06-02 13:11:30|45090.5|45070.5|45093.5|45073.5|45093.5|45073.5|45090.5|45070.5|4
1654175500000|2022-06-02 13:11:40|45094.5|45074.5|45105.5|45085.5|45105.5|45085.5|45094.5|45074.5|14
1654175510000|2022-06-02 13:11:50|45107.4|45087.4|45122|45102|45122|45102|45107.4|45087.4|7
1654175520000|2022-06-02 13:12:00|45124.5|45104.5|45122|45102|45125.5|45105.5|45119.5|45099.5|26
1654175540000|2022-06-02 13:12:20|45124.5|45104.5|45138.5|45118.5|45138.5|45118.5|45124.5|45104.5|24
1654175550000|2022-06-02 13:12:30|45140.5|45120.5|45137|45117|45141.5|45121.5|45137|45117|43
1654175560000|2022-06-02 13:12:40|45109.5|45089.5|45113.5|45093.5|45113.5|45093.5|45108|45088|22
1654175570000|2022-06-02 13:12:50|45112|45092|45122|45102|45122|45102|45112|45092|9
1654175580000|2022-06-02 13:13:00|45121|45101|45110|45090|45121|45101|45110|45090|23
1654175590000|2022-06-02 13:13:10|45112|45092|45118|45098|45118|45098|45112|45092|9
1654175600000|2022-06-02 13:13:20|45119|45099|45118|45098|45120.5|45100.5|45118|45098|5
1654175610000|2022-06-02 13:13:30|45120.5|45100.5|45130.5|45110.5|45130.5|45110.5|45120.5|45100.5|15
1654175620000|2022-06-02 13:13:40|45131.5|45111.5|45134|45114|45134|45114|45130.5|45110.5|5
1654175630000|2022-06-02 13:13:50|45134.9|45114.9|45137|45117|45137|45117|45134|45114|16
1654175640000|2022-06-02 13:14:00|45134.5|45114.5|45133|45113|45134.5|45114.5|45133|45113|13
1654175650000|2022-06-02 13:14:10|45134.5|45114.5|45122|45102|45134.5|45114.5|45116|45096|19
1654175660000|2022-06-02 13:14:20|45117|45097|45124.5|45104.5|45126|45106|45115.5|45095.5|15
1654175670000|2022-06-02 13:14:30|45122|45102|45109.5|45089.5|45122|45102|45109.5|45089.5|20
1654175680000|2022-06-02 13:14:40|45112|45092|45114.5|45094.5|45114.5|45094.5|45112|45092|3
1654175690000|2022-06-02 13:14:50|45117|45097|45117|45097|45118|45098|45117|45097|4
1654175700000|2022-06-02 13:15:00|45116|45096|45101|45081|45116|45096|45101|45081|21
1654175710000|2022-06-02 13:15:10|45100|45080|45092|45072|45100|45080|45092|45072|13
1654175720000|2022-06-02 13:15:20|45091|45071|45076|45056|45091|45071|45076|45056|20
1654175730000|2022-06-02 13:15:30|45077|45057|45082|45062|45082|45062|45077|45057|2
1654175740000|2022-06-02 13:15:40|45083|45063|45085.5|45065.5|45085.5|45065.5|45083|45063|5
1654175750000|2022-06-02 13:15:50|45090.5|45070.5|45094.5|45074.5|45103|45083|45090.5|45070.5|20
1654175760000|2022-06-02 13:16:00|45093.5|45073.5|45095.5|45075.5|45095.5|45075.5|45092|45072|11
1654175770000|2022-06-02 13:16:10|45098|45078|45099.5|45079.5|45099.5|45079.5|45098|45078|10
1654175780000|2022-06-02 13:16:20|45102|45082|45098|45078|45102|45082|45098|45078|2
1654175790000|2022-06-02 13:16:30|45097|45077|45098|45078|45098|45078|45097|45077|9
1654175800000|2022-06-02 13:16:40|45099|45079|45110.5|45090.5|45110.5|45090.5|45099|45079|10
1654175810000|2022-06-02 13:16:50|45111.5|45091.5|45111.5|45091.5|45111.5|45091.5|45111.5|45091.5|10
1654175820000|2022-06-02 13:17:00|45110.5|45090.5|45101|45081|45111.5|45091.5|45101|45081|10
1654175830000|2022-06-02 13:17:10|45100.5|45080.5|45102|45082|45102|45082|45100.5|45080.5|8
1654175840000|2022-06-02 13:17:20|45100.5|45080.5|45102|45082|45102|45082|45100.5|45080.5|5
1654175850000|2022-06-02 13:17:30|45104.5|45084.5|45110.5|45090.5|45110.5|45090.5|45104.5|45084.5|8
1654175860000|2022-06-02 13:17:40|45112.5|45092.5|45123|45103|45123|45103|45112.5|45092.5|21
1654175870000|2022-06-02 13:17:50|45126.5|45106.5|45141.5|45121.5|45141.5|45121.5|45126.5|45106.5|74
1654175880000|2022-06-02 13:18:00|45142.5|45122.5|45216.5|45196.5|45220.9|45200.9|45142.5|45122.5|271
1654175890000|2022-06-02 13:18:10|45218|45198|45249|45229|45249|45229|45218|45198|97
1654175900000|2022-06-02 13:18:20|45250|45230|45246.5|45226.5|45251.5|45231.5|45244|45224|48
1654175910000|2022-06-02 13:18:30|45244.5|45224.5|45232.5|45212.5|45244.5|45224.5|45225.5|45205.5|34
1654175920000|2022-06-02 13:18:40|45231.5|45211.5|45241.5|45221.5|45246.5|45226.5|45231.5|45211.5|46
1654175930000|2022-06-02 13:18:50|45239|45219|45229|45209|45241.5|45221.5|45226.5|45206.5|32
1654175940000|2022-06-02 13:19:00|45230|45210|45234|45214|45234|45214|45225|45205|16
1654175950000|2022-06-02 13:19:10|45232.5|45212.5|45229|45209|45236.5|45216.5|45229|45209|11
1654175960000|2022-06-02 13:19:20|45226.5|45206.5|45237.5|45217.5|45237.5|45217.5|45226.5|45206.5|29
1654175970000|2022-06-02 13:19:30|45239|45219|45235|45215|45239|45219|45235|45215|31
1654175980000|2022-06-02 13:19:40|45233.4|45213.4|45205|45185|45233.4|45213.4|45202|45182|29
1654175990000|2022-06-02 13:19:50|45206.5|45186.5|45219|45199|45219|45199|45206.5|45186.5|12
1654176000000|2022-06-02 13:20:00|45218|45198|45170|45150|45218|45198|45170|45150|53
1654176010000|2022-06-02 13:20:10|45158|45138|45141.5|45121.5|45158|45138|45140|45120|22
1654176020000|2022-06-02 13:20:20|45143.4|45123.4|45140|45120|45150|45130|45140|45120|24
1654176030000|2022-06-02 13:20:30|45139|45119|45116.5|45096.5|45139|45119|45113|45093|25
1654176040000|2022-06-02 13:20:40|45114|45094|45127.5|45107.5|45129|45109|45114|45094|38
1654176050000|2022-06-02 13:20:50|45125|45105|45115|45095|45125|45105|45112.5|45092.5|7
1654176060000|2022-06-02 13:21:00|45117.5|45097.5|45129|45109|45133.4|45113.4|45117.5|45097.5|10
1654176070000|2022-06-02 13:21:10|45127.5|45107.5|45120|45100|45127.5|45107.5|45119|45099|5
1654176080000|2022-06-02 13:21:20|45120.9|45100.9|45130.9|45110.9|45134.4|45114.4|45120.9|45100.9|39
1654176090000|2022-06-02 13:21:30|45128.4|45108.4|45128.4|45108.4|45134|45114|45127.5|45107.5|129
1654176100000|2022-06-02 13:21:40|45125.9|45105.9|45119.4|45099.4|45125.9|45105.9|45117.9|45097.9|24
1654176110000|2022-06-02 13:21:50|45115|45095|45114.4|45094.4|45115|45095|45105.9|45085.9|76
1654176120000|2022-06-02 13:22:00|45118.4|45098.4|45125.4|45105.4|45125.4|45105.4|45118.4|45098.4|133
1654176130000|2022-06-02 13:22:10|45126.4|45106.4|45127.9|45107.9|45127.9|45107.9|45126.4|45106.4|3
1654176140000|2022-06-02 13:22:20|45125.4|45105.4|45122.9|45102.9|45125.4|45105.4|45121.4|45101.4|3
1654176150000|2022-06-02 13:22:30|45115.4|45095.4|45112.9|45092.9|45115.4|45095.4|45112.9|45092.9|6
1654176160000|2022-06-02 13:22:40|45116.4|45096.4|45120.4|45100.4|45120.4|45100.4|45116.4|45096.4|8
1654176170000|2022-06-02 13:22:50|45121.4|45101.4|45128.9|45108.9|45128.9|45108.9|45121.4|45101.4|13
1654176180000|2022-06-02 13:23:00|45131.4|45111.4|45133.9|45113.9|45136.9|45116.9|45127.9|45107.9|9
1654176190000|2022-06-02 13:23:10|45136.4|45116.4|45132.9|45112.9|45136.4|45116.4|45132.9|45112.9|4
1654176200000|2022-06-02 13:23:20|45130.4|45110.4|45130.4|45110.4|45130.4|45110.4|45130.4|45110.4|4
1654176210000|2022-06-02 13:23:30|45125.4|45105.4|45129.4|45109.4|45129.4|45109.4|45125.4|45105.4|8
1654176220000|2022-06-02 13:23:40|45130.4|45110.4|45146.9|45126.9|45146.9|45126.9|45130.4|45110.4|76
1654176230000|2022-06-02 13:23:50|45145.9|45125.9|45205.9|45185.9|45210|45190|45145.9|45125.9|32
1654176240000|2022-06-02 13:24:00|45208.4|45188.4|45210.9|45190.9|45215.9|45195.9|45208.4|45188.4|26
1654176250000|2022-06-02 13:24:10|45207.5|45187.5|45208.4|45188.4|45208.4|45188.4|45205.9|45185.9|16
1654176260000|2022-06-02 13:24:20|45207.5|45187.5|45192.5|45172.5|45207.5|45187.5|45192.5|45172.5|21
1654176270000|2022-06-02 13:24:30|45194|45174|45205.9|45185.9|45205.9|45185.9|45194|45174|24
1654176280000|2022-06-02 13:24:40|45207.5|45187.5|45189|45169|45209|45189|45186.5|45166.5|55
1654176290000|2022-06-02 13:24:50|45190|45170|45219|45199|45219|45199|45190|45170|16
1654176300000|2022-06-02 13:25:00|45220.5|45200.5|45234|45214|45236.5|45216.5|45220.5|45200.5|24
1654176310000|2022-06-02 13:25:10|45221.5|45201.5|45219|45199|45221.5|45201.5|45217.5|45197.5|12
1654176320000|2022-06-02 13:25:20|45215.5|45195.5|45215.5|45195.5|45219|45199|45212.5|45192.5|20
1654176330000|2022-06-02 13:25:30|45214|45194|45267.5|45247.5|45267.5|45247.5|45214|45194|20
1654176340000|2022-06-02 13:25:40|45270|45250|45291.5|45271.5|45291.5|45271.5|45270|45250|69
1654176350000|2022-06-02 13:25:50|45294|45274|45294|45274|45298|45278|45289|45269|15
1654176360000|2022-06-02 13:26:00|45311.5|45291.5|45370.9|45350.9|45370.9|45350.9|45311.5|45291.5|81
1654176370000|2022-06-02 13:26:10|45366.9|45346.9|45308.4|45288.4|45370.9|45350.9|45308.4|45288.4|39
1654176380000|2022-06-02 13:26:20|45304.4|45284.4|45320|45300|45320|45300|45304.4|45284.4|19
1654176390000|2022-06-02 13:26:30|45318.4|45298.4|45270.9|45250.9|45318.4|45298.4|45270.9|45250.9|31
1654176400000|2022-06-02 13:26:40|45269.4|45249.4|45288.4|45268.4|45288.4|45268.4|45269.4|45249.4|21
1654176410000|2022-06-02 13:26:50|45290.9|45270.9|45285.9|45265.9|45290.9|45270.9|45285.9|45265.9|9
1654176420000|2022-06-02 13:27:00|45286.9|45266.9|45275.9|45255.9|45300.9|45280.9|45275.9|45255.9|20
1654176430000|2022-06-02 13:27:10|45269|45249|45235.9|45215.9|45269|45249|45235.9|45215.9|18
1654176440000|2022-06-02 13:27:20|45232.5|45212.5|45230.9|45210.9|45233.4|45213.4|45224.4|45204.4|19
1654176450000|2022-06-02 13:27:30|45225|45205|45216.9|45196.9|45225|45205|45213.4|45193.4|10
1654176460000|2022-06-02 13:27:40|45217.9|45197.9|45217.5|45197.5|45223.4|45203.4|45215.9|45195.9|27
1654176470000|2022-06-02 13:27:50|45215.9|45195.9|45215.9|45195.9|45215.9|45195.9|45210.9|45190.9|18
1654176480000|2022-06-02 13:28:00|45214|45194|45198.4|45178.4|45214|45194|45198.4|45178.4|31
1654176490000|2022-06-02 13:28:10|45199.4|45179.4|45203.4|45183.4|45203.4|45183.4|45199.4|45179.4|9
1654176500000|2022-06-02 13:28:20|45202.5|45182.5|45205.9|45185.9|45205.9|45185.9|45196.9|45176.9|15
1654176510000|2022-06-02 13:28:30|45203.4|45183.4|45205.9|45185.9|45205.9|45185.9|45203.4|45183.4|17
1654176520000|2022-06-02 13:28:40|45206.9|45186.9|45238.4|45218.4|45238.4|45218.4|45206.9|45186.9|20
1654176530000|2022-06-02 13:28:50|45236.9|45216.9|45230.9|45210.9|45236.9|45216.9|45230.9|45210.9|8
1654176540000|2022-06-02 13:29:00|45231.9|45211.9|45238.4|45218.4|45238.4|45218.4|45231.9|45211.9|5
1654176550000|2022-06-02 13:29:10|45240.9|45220.9|45246.9|45226.9|45246.9|45226.9|45240.9|45220.9|4
1654176560000|2022-06-02 13:29:20|45248.9|45228.9|45251.9|45231.9|45251.9|45231.9|45248.9|45228.9|3
1654176570000|2022-06-02 13:29:30|45250.9|45230.9|45242.5|45222.5|45250.9|45230.9|45242.5|45222.5|5
1654176580000|2022-06-02 13:29:40|45238.4|45218.4|45235.9|45215.9|45238.4|45218.4|45235|45215|8
1654176590000|2022-06-02 13:29:50|45232.5|45212.5|45226.9|45206.9|45232.5|45212.5|45223.4|45203.4|10
1654176600000|2022-06-02 13:30:00|45228.4|45208.4|45225.9|45205.9|45233.4|45213.4|45223.4|45203.4|23
1654176610000|2022-06-02 13:30:10|45223.4|45203.4|45225.9|45205.9|45225.9|45205.9|45223.4|45203.4|5
1654176620000|2022-06-02 13:30:20|45226.9|45206.9|45254.4|45234.4|45254.4|45234.4|45218.4|45198.4|33
1654176630000|2022-06-02 13:30:30|45253.4|45233.4|45250.4|45230.4|45255|45235|45243.4|45223.4|14
1654176640000|2022-06-02 13:30:40|45253.9|45233.9|45245.5|45225.5|45253.9|45233.9|45245.5|45225.5|34
1654176650000|2022-06-02 13:30:50|45244.5|45224.5|45254|45234|45254|45234|45240|45220|18
1654176660000|2022-06-02 13:31:00|45257.5|45237.5|45280.5|45260.5|45281.5|45261.5|45241.5|45221.5|51
1654176670000|2022-06-02 13:31:10|45283|45263|45307.5|45287.5|45307.5|45287.5|45283|45263|21
1654176680000|2022-06-02 13:31:20|45309.4|45289.4|45300.9|45280.9|45321.5|45301.5|45300.9|45280.9|51
1654176690000|2022-06-02 13:31:30|45305|45285|45313.4|45293.4|45315.9|45295.9|45305|45285|12
1654176700000|2022-06-02 13:31:40|45312.5|45292.5|45290.9|45270.9|45312.5|45292.5|45288.4|45268.4|28
1654176710000|2022-06-02 13:31:50|45285|45265|45301.9|45281.9|45301.9|45281.9|45283.4|45263.4|26
1654176720000|2022-06-02 13:32:00|45304.4|45284.4|45309.4|45289.4|45315.9|45295.9|45304.4|45284.4|21
1654176730000|2022-06-02 13:32:10|45310.9|45290.9|45313.4|45293.4|45318.4|45298.4|45310.9|45290.9|16
1654176740000|2022-06-02 13:32:20|45314.4|45294.4|45283.4|45263.4|45318.4|45298.4|45283.4|45263.4|17
1654176750000|2022-06-02 13:32:30|45284.4|45264.4|45300|45280|45307.5|45287.5|45280.9|45260.9|34
1654176760000|2022-06-02 13:32:40|45299.4|45279.4|45310.9|45290.9|45310.9|45290.9|45299.4|45279.4|10
1654176770000|2022-06-02 13:32:50|45315.9|45295.9|45314|45294|45319|45299|45314|45294|15
1654176780000|2022-06-02 13:33:00|45315.5|45295.5|45304|45284|45321.5|45301.5|45300.5|45280.5|24
1654176790000|2022-06-02 13:33:10|45306.5|45286.5|45311.5|45291.5|45322.5|45302.5|45306.5|45286.5|21
1654176800000|2022-06-02 13:33:20|45310.5|45290.5|45308|45288|45314|45294|45308|45288|6
1654176810000|2022-06-02 13:33:30|45309|45289|45276.5|45256.5|45309|45289|45276.5|45256.5|26
1654176820000|2022-06-02 13:33:40|45279|45259|45284|45264|45284|45264|45279|45259|5
1654176830000|2022-06-02 13:33:50|45285.9|45265.9|45301.5|45281.5|45304|45284|45285.9|45265.9|15
1654176840000|2022-06-02 13:34:00|45300.5|45280.5|45310|45290|45310|45290|45299|45279|15
1654176850000|2022-06-02 13:34:10|45310.9|45290.9|45321.5|45301.5|45321.5|45301.5|45310.9|45290.9|19
1654176860000|2022-06-02 13:34:20|45319|45299|45313.4|45293.4|45319|45299|45313.4|45293.4|18
1654176870000|2022-06-02 13:34:30|45315.9|45295.9|45304.4|45284.4|45318.4|45298.4|45304.4|45284.4|19
1654176880000|2022-06-02 13:34:40|45296.9|45276.9|45310.9|45290.9|45310.9|45290.9|45296.9|45276.9|20
1654176890000|2022-06-02 13:34:50|45313.4|45293.4|45303.4|45283.4|45315.9|45295.9|45298.4|45278.4|16
1654176900000|2022-06-02 13:35:00|45308.4|45288.4|45290.9|45270.9|45310.9|45290.9|45290.9|45270.9|20
1654176910000|2022-06-02 13:35:10|45291.9|45271.9|45294.4|45274.4|45303.4|45283.4|45290.9|45270.9|28
1654176920000|2022-06-02 13:35:20|45288.5|45268.5|45302.5|45282.5|45310.9|45290.9|45285.5|45265.5|31
1654176930000|2022-06-02 13:35:30|45305.9|45285.9|45275.9|45255.9|45305.9|45285.9|45273.4|45253.4|12
1654176940000|2022-06-02 13:35:40|45275|45255|45260.9|45240.9|45275.9|45255.9|45260.9|45240.9|26
1654176950000|2022-06-02 13:35:50|45260|45240|45277.5|45257.5|45278.4|45258.4|45254.4|45234.4|36
1654176960000|2022-06-02 13:36:00|45270.9|45250.9|45303.4|45283.4|45303.4|45283.4|45270.9|45250.9|23
1654176970000|2022-06-02 13:36:10|45301.9|45281.9|45308.4|45288.4|45308.4|45288.4|45300.9|45280.9|10
1654176980000|2022-06-02 13:36:20|45306.9|45286.9|45307.5|45287.5|45308.4|45288.4|45305.9|45285.9|1
1654176990000|2022-06-02 13:36:30|45308.4|45288.4|45301|45281|45308.4|45288.4|45301|45281|11
1654177000000|2022-06-02 13:36:40|45303.5|45283.5|45304|45284|45306|45286|45301|45281|12
1654177010000|2022-06-02 13:36:50|45302|45282|45290|45270|45302|45282|45286|45266|21
1654177020000|2022-06-02 13:37:00|45291|45271|45341|45321|45341|45321|45291|45271|39
1654177030000|2022-06-02 13:37:10|45341.9|45321.9|45346|45326|45353.5|45333.5|45341.9|45321.9|20
1654177040000|2022-06-02 13:37:20|45345|45325|45341|45321|45346|45326|45341|45321|20
1654177050000|2022-06-02 13:37:30|45343.5|45323.5|45346|45326|45347.5|45327.5|45343.5|45323.5|5
1654177060000|2022-06-02 13:37:40|45345|45325|45346|45326|45346|45326|45338.5|45318.5|30
1654177070000|2022-06-02 13:37:50|45346.9|45326.9|45338.5|45318.5|45348.5|45328.5|45338.5|45318.5|32
1654177080000|2022-06-02 13:38:00|45337.5|45317.5|45322.5|45302.5|45339.4|45319.4|45322.5|45302.5|18
1654177090000|2022-06-02 13:38:10|45318.5|45298.5|45301|45281|45318.5|45298.5|45301|45281|15
1654177100000|2022-06-02 13:38:20|||||||||8
1654177110000|2022-06-02 13:38:30|45301.9|45281.9|45308.5|45288.5|45308.5|45288.5|45301|45281|6
1654177120000|2022-06-02 13:38:40|45309.4|45289.4|45313.5|45293.5|45313.5|45293.5|45309.4|45289.4|12
1654177130000|2022-06-02 13:38:50|45310|45290|45326.9|45306.9|45326.9|45306.9|45302.5|45282.5|25
1654177140000|2022-06-02 13:39:00|45326|45306|45329|45309|45334.4|45314.4|45326|45306|48
1654177150000|2022-06-02 13:39:10|45327.5|45307.5|45313.5|45293.5|45327.5|45307.5|45313.5|45293.5|8
1654177160000|2022-06-02 13:39:20|45312.5|45292.5|45305|45285|45312.5|45292.5|45304|45284|21
1654177170000|2022-06-02 13:39:30|45307.5|45287.5|45307.5|45287.5|45307.5|45287.5|45305|45285|21
1654177180000|2022-06-02 13:39:40|45309.4|45289.4|45324|45304|45324|45304|45309.4|45289.4|20
1654177190000|2022-06-02 13:39:50|45325|45305|45334.4|45314.4|45336|45316|45325|45305|28
1654177200000|2022-06-02 13:40:00|45331.9|45311.9|45333.5|45313.5|45338.5|45318.5|45331.9|45311.9|14
1654177210000|2022-06-02 13:40:10|45331.9|45311.9|45331|45311|45334.4|45314.4|45329.4|45309.4|6
1654177220000|2022-06-02 13:40:20|45331.9|45311.9|45333.5|45313.5|45336|45316|45331|45311|8
1654177230000|2022-06-02 13:40:30|45334.4|45314.4|45339.4|45319.4|45339.4|45319.4|45334.4|45314.4|20
1654177240000|2022-06-02 13:40:40|45346|45326|45363.5|45343.5|45386.9|45366.9|45346|45326|43
1654177250000|2022-06-02 13:40:50|45364.4|45344.4|45361.9|45341.9|45368.5|45348.5|45356.9|45336.9|25
1654177260000|2022-06-02 13:41:00|45361|45341|45351.9|45331.9|45368.5|45348.5|45351.9|45331.9|17
1654177270000|2022-06-02 13:41:10|45350.4|45330.4|45355.4|45335.4|45355.4|45335.4|45350.4|45330.4|11
1654177280000|2022-06-02 13:41:20|45356.4|45336.4|45357.9|45337.9|45357.9|45337.9|45356.4|45336.4|10
1654177290000|2022-06-02 13:41:30|45356.9|45336.9|45306|45286|45357.9|45337.9|45306|45286|28
1654177300000|2022-06-02 13:41:40|45307.5|45287.5|45282.5|45262.5|45310|45290|45282.5|45262.5|15
1654177310000|2022-06-02 13:41:50|45279.4|45259.4|45266|45246|45301|45281|45264.4|45244.4|59
1654177320000|2022-06-02 13:42:00|45266.9|45246.9|45257.5|45237.5|45272.9|45252.9|45257.5|45237.5|29
1654177330000|2022-06-02 13:42:10|45256|45236|45246|45226|45256|45236|45241|45221|23
1654177340000|2022-06-02 13:42:20|45245|45225|45296|45276|45296|45276|45243.5|45223.5|23
1654177350000|2022-06-02 13:42:30|45298.5|45278.5|45283.5|45263.5|45303.5|45283.5|45283.5|45263.5|21
1654177360000|2022-06-02 13:42:40|45286|45266|45301|45281|45301|45281|45284.4|45264.4|9
1654177370000|2022-06-02 13:42:50|45303.5|45283.5|45308.5|45288.5|45313.5|45293.5|45303.5|45283.5|5
1654177380000|2022-06-02 13:43:00|45309.4|45289.4|45326|45306|45326.9|45306.9|45309.4|45289.4|7
1654177390000|2022-06-02 13:43:10|45326.9|45306.9|45338.5|45318.5|45338.5|45318.5|45326.9|45306.9|9
1654177400000|2022-06-02 13:43:20|45337.5|45317.5|45320|45300|45337.5|45317.5|45320|45300|9
1654177410000|2022-06-02 13:43:30|45321.9|45301.9|45305|45285|45321.9|45301.9|45305|45285|6
1654177420000|2022-06-02 13:43:40|45306|45286|45301|45281|45306|45286|45301|45281|4
1654177430000|2022-06-02 13:43:50|45300|45280|45303.5|45283.5|45303.5|45283.5|45295|45275|17
1654177440000|2022-06-02 13:44:00|45301|45281|45316.9|45296.9|45316.9|45296.9|45299.4|45279.4|17
1654177450000|2022-06-02 13:44:10|45321.9|45301.9|45325|45305|45326|45306|45321.9|45301.9|11
1654177460000|2022-06-02 13:44:20|45324|45304|45336.9|45316.9|45336.9|45316.9|45319.4|45299.4|16
1654177470000|2022-06-02 13:44:30|45337.9|45317.9|45331|45311|45348.5|45328.5|45329.4|45309.4|13
1654177480000|2022-06-02 13:44:40|45329.4|45309.4|45330|45310|45331.9|45311.9|45329.4|45309.4|7
1654177490000|2022-06-02 13:44:50|45331|45311|45331|45311|45331|45311|45327.5|45307.5|6
1654177500000|2022-06-02 13:45:00|45330|45310|45344.4|45324.4|45344.4|45324.4|45316.9|45296.9|31
1654177510000|2022-06-02 13:45:10|45346.9|45326.9|45331.9|45311.9|45346.9|45326.9|45330|45310|44
1654177520000|2022-06-02 13:45:20|45332.9|45312.9|45340|45320|45342.5|45322.5|45332.9|45312.9|10
1654177530000|2022-06-02 13:45:30|45339|45319|45331|45311|45339|45319|45324.4|45304.4|21
1654177540000|2022-06-02 13:45:40|45328.5|45308.5|45322.5|45302.5|45335|45315|45322.5|45302.5|23
1654177550000|2022-06-02 13:45:50|45321.5|45301.5|45307.5|45287.5|45321.5|45301.5|45297.5|45277.5|24
1654177560000|2022-06-02 13:46:00|45303.5|45283.5|45338|45318|45338|45318|45303.5|45283.5|12
1654177570000|2022-06-02 13:46:10|45336.5|45316.5|45336.5|45316.5|45351.5|45331.5|45334|45314|39
1654177580000|2022-06-02 13:46:20|45335.5|45315.5|45339|45319|45340.5|45320.5|45334|45314|10
1654177590000|2022-06-02 13:46:30|45338|45318|45339.5|45319.5|45339.5|45319.5|45335.5|45315.5|14
1654177600000|2022-06-02 13:46:40|45340.5|45320.5|45324|45304|45340.5|45320.5|45324|45304|14
1654177610000|2022-06-02 13:46:50|45323|45303|45324|45304|45326.5|45306.5|45321.5|45301.5|14
1654177620000|2022-06-02 13:47:00|45315.5|45295.5|45306.5|45286.5|45316.5|45296.5|45306.5|45286.5|15
1654177630000|2022-06-02 13:47:10|45305|45285|45299|45279|45305.5|45285.5|45297.5|45277.5|5
1654177640000|2022-06-02 13:47:20|45297.5|45277.5|45294|45274|45299|45279|45294|45274|6
1654177650000|2022-06-02 13:47:30|45292|45272|45288|45268|45292|45272|45288|45268|9
1654177660000|2022-06-02 13:47:40|45286.5|45266.5|45258|45238|45286.5|45266.5|45258|45238|19
1654177670000|2022-06-02 13:47:50|45255.5|45235.5|45247.5|45227.5|45256.5|45236.5|45247.5|45227.5|7
1654177680000|2022-06-02 13:48:00|45245|45225|45244|45224|45245|45225|45239.5|45219.5|13
1654177690000|2022-06-02 13:48:10|45243|45223|45239|45219|45243|45223|45234|45214|30
1654177700000|2022-06-02 13:48:20|45240.5|45220.5|45239|45219|45241.5|45221.5|45239|45219|7
1654177710000|2022-06-02 13:48:30|45240.5|45220.5|45245.5|45225.5|45245.5|45225.5|45240|45220|9
1654177720000|2022-06-02 13:48:40|45246.5|45226.5|45238|45218|45246.5|45226.5|45236.5|45216.5|20
1654177730000|2022-06-02 13:48:50|45241|45221|45260|45240|45260|45240|45241|45221|23
1654177740000|2022-06-02 13:49:00|45257.5|45237.5|45250|45230|45257.5|45237.5|45244|45224|9
1654177750000|2022-06-02 13:49:10|45251.5|45231.5|45270|45250|45271|45251|45251.5|45231.5|15
1654177760000|2022-06-02 13:49:20|45269|45249|45265|45245|45269|45249|45265|45245|7
1654177770000|2022-06-02 13:49:30|45266.5|45246.5|45269|45249|45269|45249|45266.5|45246.5|7
1654177780000|2022-06-02 13:49:40|45271|45251|45287.5|45267.5|45287.5|45267.5|45271|45251|12
1654177790000|2022-06-02 13:49:50|45289|45269|45286.5|45266.5|45289|45269|45284|45264|5
1654177800000|2022-06-02 13:50:00|45285.5|45265.5|45277|45257|45285.5|45265.5|45277|45257|22
1654177810000|2022-06-02 13:50:10|45279|45259|45279.4|45259.4|45284|45264|45279|45259|27
1654177820000|2022-06-02 13:50:20|45278.5|45258.5|45277.5|45257.5|45278.5|45258.5|45273.5|45253.5|16
1654177830000|2022-06-02 13:50:30|45274.4|45254.4|45273.5|45253.5|45276|45256|45273.5|45253.5|16
1654177840000|2022-06-02 13:50:40|45276|45256|45288.5|45268.5|45288.5|45268.5|45276|45256|16
1654177850000|2022-06-02 13:50:50|45289.4|45269.4|45297.5|45277.5|45297.5|45277.5|45289.4|45269.4|12
1654177860000|2022-06-02 13:51:00|45301|45281|45299|45279|45301|45281|45299|45279|11
1654177870000|2022-06-02 13:51:10|45301|45281|45306|45286|45306|45286|45301|45281|11
1654177880000|2022-06-02 13:51:20|45305|45285|45310|45290|45310|45290|45305|45285|2
1654177890000|2022-06-02 13:51:30|45311|45291|45311|45291|45311|45291|45311|45291|5
1654177900000|2022-06-02 13:51:40|45309|45289|45302.5|45282.5|45309|45289|45302.5|45282.5|36
1654177910000|2022-06-02 13:51:50|45305.5|45285.5|45305|45285|45307.5|45287.5|45302.5|45282.5|21
1654177920000|2022-06-02 13:52:00|45306|45286|45304|45284|45306.9|45286.9|45304|45284|17
1654177930000|2022-06-02 13:52:10|||||||||4
1654177940000|2022-06-02 13:52:20|45301.5|45281.5|45304|45284|45304|45284|45301.5|45281.5|19
1654177950000|2022-06-02 13:52:30|45299|45279|45281.5|45261.5|45299|45279|45281.5|45261.5|11
1654177960000|2022-06-02 13:52:40|45278|45258|45274|45254|45279|45259|45274|45254|6
1654177970000|2022-06-02 13:52:50|45270.5|45250.5|45266.5|45246.5|45271.5|45251.5|45266.5|45246.5|14
1654177980000|2022-06-02 13:53:00|45264|45244|45248|45228|45264|45244|45248|45228|28
1654177990000|2022-06-02 13:53:10|45247|45227|45245.5|45225.5|45247|45227|45245.5|45225.5|6
1654178000000|2022-06-02 13:53:20|45235|45215|45232.5|45212.5|45235|45215|45231|45211|15
1654178010000|2022-06-02 13:53:30|45237.5|45217.5|45229|45209|45237.5|45217.5|45229|45209|23
1654178020000|2022-06-02 13:53:40|45230|45210|45232.5|45212.5|45232.5|45212.5|45230|45210|4
1654178030000|2022-06-02 13:53:50|45233.5|45213.5|45241.5|45221.5|45247.5|45227.5|45233.5|45213.5|9
1654178040000|2022-06-02 13:54:00|45244|45224|45244|45224|45251.5|45231.5|45244|45224|6
1654178050000|2022-06-02 13:54:10|45245|45225|45246|45226|45246|45226|45244|45224|6
1654178060000|2022-06-02 13:54:20|45249|45229|45249|45229|45251.5|45231.5|45249|45229|10
1654178070000|2022-06-02 13:54:30|45246.5|45226.5|45239|45219|45249|45229|45239|45219|15
1654178080000|2022-06-02 13:54:40|45236.5|45216.5|45232.5|45212.5|45236.5|45216.5|45232.5|45212.5|2
1654178090000|2022-06-02 13:54:50|45234|45214|45230.5|45210.5|45234|45214|45230.5|45210.5|8
1654178100000|2022-06-02 13:55:00|45231.5|45211.5|45232.5|45212.5|45232.5|45212.5|45231.5|45211.5|6
1654178110000|2022-06-02 13:55:10|45235|45215|45214|45194|45235|45215|45214|45194|24
1654178120000|2022-06-02 13:55:20|45215|45195|45196.5|45176.5|45217.5|45197.5|45196.5|45176.5|25
1654178130000|2022-06-02 13:55:30|45197.5|45177.5|45194|45174|45197.5|45177.5|45192.5|45172.5|12
1654178140000|2022-06-02 13:55:40|45202.5|45182.5|45205|45185|45211.5|45191.5|45202.5|45182.5|13
1654178150000|2022-06-02 13:55:50|45206.5|45186.5|45190|45170|45206.5|45186.5|45190|45170|19
1654178160000|2022-06-02 13:56:00|45192.5|45172.5|45199|45179|45199|45179|45192.5|45172.5|15
1654178170000|2022-06-02 13:56:10|45197.5|45177.5|45199|45179|45200|45180|45195|45175|15
1654178180000|2022-06-02 13:56:20|45200|45180|45206.5|45186.5|45214|45194|45200|45180|16
1654178190000|2022-06-02 13:56:30|45205.5|45185.5|45215|45195|45219|45199|45205.5|45185.5|8
1654178200000|2022-06-02 13:56:40|45217.5|45197.5|45216.5|45196.5|45220|45200|45214|45194|11
1654178210000|2022-06-02 13:56:50|45219|45199|45214|45194|45219|45199|45211.5|45191.5|8
1654178220000|2022-06-02 13:57:00|45215|45195|45224|45204|45225|45205|45214|45194|8
1654178230000|2022-06-02 13:57:10|45226.5|45206.5|45231.5|45211.5|45231.5|45211.5|45224|45204|12
1654178240000|2022-06-02 13:57:20|45230.5|45210.5|45224|45204|45231.5|45211.5|45224|45204|12
1654178250000|2022-06-02 13:57:30|45221.5|45201.5|45221.5|45201.5|45221.5|45201.5|45219|45199|12
1654178260000|2022-06-02 13:57:40|45225.5|45205.5|45229.5|45209.5|45229.5|45209.5|45225.5|45205.5|7
1654178270000|2022-06-02 13:57:50|45230.5|45210.5|45233|45213|45233|45213|45230.5|45210.5|8
1654178280000|2022-06-02 13:58:00|45237.5|45217.5|45236.5|45216.5|45240|45220|45235.5|45215.5|7
1654178290000|2022-06-02 13:58:10|45235.5|45215.5|45235.5|45215.5|45236.5|45216.5|45234|45214|12
1654178300000|2022-06-02 13:58:20|45233|45213|45235.5|45215.5|45235.5|45215.5|45232|45212|11
1654178310000|2022-06-02 13:58:30|45233|45213|45233|45213|45233|45213|45233|45213|10
1654178320000|2022-06-02 13:58:40|45232|45212|45219.5|45199.5|45232|45212|45218|45198|16
1654178330000|2022-06-02 13:58:50|||||||||11
1654178340000|2022-06-02 13:59:00|45218|45198|45220.5|45200.5|45220.5|45200.5|45217|45197|10
1654178350000|2022-06-02 13:59:10|45224|45204|45225.5|45205.5|45225.5|45205.5|45224|45204|5
1654178360000|2022-06-02 13:59:20|45230.5|45210.5|45242|45222|45242|45222|45230.5|45210.5|10
1654178370000|2022-06-02 13:59:30|45243|45223|45250.5|45230.5|45250.5|45230.5|45243|45223|12
1654178380000|2022-06-02 13:59:40|45252|45232|45252|45232|45252|45232|45252|45232|9
1654178390000|2022-06-02 13:59:50|45253|45233|45254.5|45234.5|45254.5|45234.5|45253|45233|2
1654178400000|2022-06-02 14:00:00|45253.6|45233.6|45233.6|45213.6|45253.6|45233.6|45233.6|45213.6|31
1654178410000|2022-06-02 14:00:10|45234.5|45214.5|45227|45207|45234.5|45214.5|45227|45207|22
1654178420000|2022-06-02 14:00:20|45230.5|45210.5|45228.6|45208.6|45233|45213|45228.6|45208.6|3
1654178430000|2022-06-02 14:00:30|45226.1|45206.1|45224.5|45204.5|45226.1|45206.1|45222|45202|19
1654178440000|2022-06-02 14:00:40|45225.5|45205.5|45247|45227|45247|45227|45225.5|45205.5|33
1654178450000|2022-06-02 14:00:50|45249.5|45229.5|45262|45242|45262|45242|45249.5|45229.5|6
1654178460000|2022-06-02 14:01:00|45264.5|45244.5|45261.1|45241.1|45264.5|45244.5|45258|45238|27
1654178470000|2022-06-02 14:01:10|45262|45242|45265.5|45245.5|45265.5|45245.5|45262|45242|9
1654178480000|2022-06-02 14:01:20|45267|45247|45268.6|45248.6|45268.6|45248.6|45267|45247|13
1654178490000|2022-06-02 14:01:30|45272|45252|45282|45262|45282|45262|45272|45252|31
1654178500000|2022-06-02 14:01:40|45284|45264|45284.5|45264.5|45287|45267|45284|45264|23
1654178510000|2022-06-02 14:01:50|45287|45267|45282|45262|45287|45267|45282|45262|11
1654178520000|2022-06-02 14:02:00|45281.1|45261.1|45279.5|45259.5|45281.1|45261.1|45266.1|45246.1|14
1654178530000|2022-06-02 14:02:10|45280.5|45260.5|45283|45263|45285.5|45265.5|45280.5|45260.5|11
1654178540000|2022-06-02 14:02:20|||||||||8
1654178550000|2022-06-02 14:02:30|45284.5|45264.5|45339.5|45319.5|45339.5|45319.5|45284.5|45264.5|90
1654178560000|2022-06-02 14:02:40|45343.6|45323.6|45344.5|45324.5|45344.5|45324.5|45343.6|45323.6|28
1654178570000|2022-06-02 14:02:50|45343.6|45323.6|45342|45322|45344.5|45324.5|45342|45322|42
1654178580000|2022-06-02 14:03:00|45341.1|45321.1|45329.5|45309.5|45341.1|45321.1|45319.5|45299.5|61
1654178590000|2022-06-02 14:03:10|45328.6|45308.6|45319.5|45299.5|45328.6|45308.6|45319.5|45299.5|12
1654178600000|2022-06-02 14:03:20|45318.6|45298.6|45321.1|45301.1|45321.1|45301.1|45318.6|45298.6|82
1654178610000|2022-06-02 14:03:30|45323.6|45303.6|45317.6|45297.6|45323.6|45303.6|45317.6|45297.6|37
1654178620000|2022-06-02 14:03:40|45314.1|45294.1|45315.1|45295.1|45315.1|45295.1|45314.1|45294.1|7
1654178630000|2022-06-02 14:03:50|45316.1|45296.1|45312.6|45292.6|45316.1|45296.1|45312.6|45292.6|16
1654178640000|2022-06-02 14:04:00|45313.6|45293.6|45312.6|45292.6|45316.6|45296.6|45310.1|45290.1|42
1654178650000|2022-06-02 14:04:10|45315.1|45295.1|45310.1|45290.1|45316.1|45296.1|45309.1|45289.1|12
1654178660000|2022-06-02 14:04:20|45311.6|45291.6|45310.1|45290.1|45311.6|45291.6|45310.1|45290.1|13
1654178670000|2022-06-02 14:04:30|45311.1|45291.1|45311.6|45291.6|45312.6|45292.6|45307.6|45287.6|16
1654178680000|2022-06-02 14:04:40|45313.1|45293.1|45308.6|45288.6|45313.1|45293.1|45307.6|45287.6|9
1654178690000|2022-06-02 14:04:50|45310.1|45290.1|45312.6|45292.6|45312.6|45292.6|45310.1|45290.1|11
1654178700000|2022-06-02 14:05:00|45309.1|45289.1|45306.6|45286.6|45309.1|45289.1|45306.6|45286.6|11
1654178710000|2022-06-02 14:05:10|45309.1|45289.1|45303.6|45283.6|45310.1|45290.1|45302.6|45282.6|18
1654178720000|2022-06-02 14:05:20|45305.1|45285.1|45301.6|45281.6|45305.1|45285.1|45301.6|45281.6|9
1654178730000|2022-06-02 14:05:30|45302.6|45282.6|45303.6|45283.6|45303.6|45283.6|45301.1|45281.1|15
1654178740000|2022-06-02 14:05:40|45309.1|45289.1|45313.1|45293.1|45313.1|45293.1|45309.1|45289.1|25
1654178750000|2022-06-02 14:05:50|45314.6|45294.6|45328.6|45308.6|45328.6|45308.6|45313.1|45293.1|11
1654178760000|2022-06-02 14:06:00|45330.5|45310.5|45343.6|45323.6|45343.6|45323.6|45330.5|45310.5|12
1654178770000|2022-06-02 14:06:10|45342|45322|45340.1|45320.1|45342.6|45322.6|45340.1|45320.1|17
1654178780000|2022-06-02 14:06:20|45342.6|45322.6|45340.1|45320.1|45342.6|45322.6|45336.6|45316.6|4
1654178790000|2022-06-02 14:06:30|45341.1|45321.1|45356.1|45336.1|45356.1|45336.1|45341.1|45321.1|33
1654178800000|2022-06-02 14:06:40|45352.6|45332.6|45355.1|45335.1|45355.1|45335.1|45350.1|45330.1|38
1654178810000|2022-06-02 14:06:50|45357.6|45337.6|45352.6|45332.6|45357.6|45337.6|45352.6|45332.6|17
1654178820000|2022-06-02 14:07:00|45355.1|45335.1|45335.1|45315.1|45355.1|45335.1|45335.1|45315.1|38
1654178830000|2022-06-02 14:07:10|45336.1|45316.1|45340.1|45320.1|45340.1|45320.1|45335.1|45315.1|8
1654178840000|2022-06-02 14:07:20|45338.6|45318.6|45313.6|45293.6|45340.1|45320.1|45310.1|45290.1|23
1654178850000|2022-06-02 14:07:30|45315.1|45295.1|45314.1|45294.1|45318.6|45298.6|45310.1|45290.1|28
1654178860000|2022-06-02 14:07:40|45313.1|45293.1|45330.1|45310.1|45330.1|45310.1|45311.6|45291.6|15
1654178870000|2022-06-02 14:07:50|45331.1|45311.1|45331.6|45311.6|45332.6|45312.6|45330.1|45310.1|20
1654178880000|2022-06-02 14:08:00|45330.1|45310.1|45333.1|45313.1|45335.1|45315.1|45330.1|45310.1|6
1654178890000|2022-06-02 14:08:10|45334.1|45314.1|45320.1|45300.1|45334.1|45314.1|45317.6|45297.6|13
1654178900000|2022-06-02 14:08:20|45317.6|45297.6|45310.1|45290.1|45317.6|45297.6|45310.1|45290.1|11
1654178910000|2022-06-02 14:08:30|45309.1|45289.1|45303.6|45283.6|45309.1|45289.1|45290.1|45270.1|22
1654178920000|2022-06-02 14:08:40|45302.6|45282.6|45310.1|45290.1|45310.1|45290.1|45302.6|45282.6|5
1654178930000|2022-06-02 14:08:50|45309.1|45289.1|45315.1|45295.1|45317.6|45297.6|45307.6|45287.6|10
1654178940000|2022-06-02 14:09:00|45316.6|45296.6|45312.6|45292.6|45326.1|45306.1|45310.1|45290.1|13
1654178950000|2022-06-02 14:09:10|45311.1|45291.1|45330.1|45310.1|45330.1|45310.1|45311.1|45291.1|19
1654178960000|2022-06-02 14:09:20|45331.1|45311.1|45345.1|45325.1|45345.1|45325.1|45331.1|45311.1|15
1654178970000|2022-06-02 14:09:30|45348.1|45328.1|45352.6|45332.6|45352.6|45332.6|45347.6|45327.6|9
1654178980000|2022-06-02 14:09:40|45355.1|45335.1|45352.6|45332.6|45355.1|45335.1|45352.6|45332.6|6
1654178990000|2022-06-02 14:09:50|45355.1|45335.1|45347.6|45327.6|45355.1|45335.1|45346.6|45326.6|19
1654179000000|2022-06-02 14:10:00|45346.1|45326.1|45354.1|45334.1|45354.1|45334.1|45346.1|45326.1|17
1654179010000|2022-06-02 14:10:10|45355.1|45335.1|45351.1|45331.1|45355.6|45335.6|45351.1|45331.1|114
1654179020000|2022-06-02 14:10:20|45352|45332|45351.1|45331.1|45353.6|45333.6|45351.1|45331.1|37
1654179030000|2022-06-02 14:10:30|45353.6|45333.6|45369.5|45349.5|45369.5|45349.5|45351.1|45331.1|29
1654179040000|2022-06-02 14:10:40|45375.5|45355.5|45384.5|45364.5|45384.5|45364.5|45375.5|45355.5|29
1654179050000|2022-06-02 14:10:50|45385.5|45365.5|45398|45378|45400.5|45380.5|45385.5|45365.5|27
1654179060000|2022-06-02 14:11:00|45399.5|45379.5|45404.5|45384.5|45407|45387|45398.6|45378.6|21
1654179070000|2022-06-02 14:11:10|45403|45383|45405.1|45385.1|45405.1|45385.1|45400.5|45380.5|25
1654179080000|2022-06-02 14:11:20|45403.6|45383.6|45403.6|45383.6|45403.6|45383.6|45399.5|45379.5|19
1654179090000|2022-06-02 14:11:30|45401.1|45381.1|45391.1|45371.1|45401.1|45381.1|45381.1|45361.1|23
1654179100000|2022-06-02 14:11:40|45392|45372|45392|45372|45396.1|45376.1|45392|45372|9
1654179110000|2022-06-02 14:11:50|45390.5|45370.5|45393.6|45373.6|45396.1|45376.1|45390.5|45370.5|25
1654179120000|2022-06-02 14:12:00|45394.5|45374.5|45353.1|45333.1|45394.5|45374.5|45353.1|45333.1|22
1654179130000|2022-06-02 14:12:10|45351.6|45331.6|45355.1|45335.1|45355.1|45335.1|45342.6|45322.6|16
1654179140000|2022-06-02 14:12:20|45351.6|45331.6|45347.6|45327.6|45352.6|45332.6|45347.6|45327.6|4
1654179150000|2022-06-02 14:12:30|45350.1|45330.1|45347.6|45327.6|45350.1|45330.1|45345.1|45325.1|3
1654179160000|2022-06-02 14:12:40|45350.1|45330.1|45354.1|45334.1|45355.1|45335.1|45348.6|45328.6|20
1654179170000|2022-06-02 14:12:50|45352.6|45332.6|45356.6|45336.6|45357.6|45337.6|45352.6|45332.6|3
1654179180000|2022-06-02 14:13:00|45355.1|45335.1|45354.1|45334.1|45356.6|45336.6|45350.1|45330.1|11
1654179190000|2022-06-02 14:13:10|45355.6|45335.6|45355.6|45335.6|45355.6|45335.6|45354.1|45334.1|10
1654179200000|2022-06-02 14:13:20|45356.6|45336.6|45350.1|45330.1|45356.6|45336.6|45350.1|45330.1|13
1654179210000|2022-06-02 14:13:30|45349.1|45329.1|45347.6|45327.6|45350.1|45330.1|45346.6|45326.6|2
1654179220000|2022-06-02 14:13:40|45348.6|45328.6|45355.1|45335.1|45355.1|45335.1|45348.6|45328.6|23
1654179230000|2022-06-02 14:13:50|45370.5|45350.5|45387.6|45367.6|45390.1|45370.1|45370.5|45350.5|23
1654179240000|2022-06-02 14:14:00|45386.6|45366.6|45380.1|45360.1|45386.6|45366.6|45371.6|45351.6|13
1654179250000|2022-06-02 14:14:10|45381.1|45361.1|45371.1|45351.1|45382.6|45362.6|45371.1|45351.1|11
1654179260000|2022-06-02 14:14:20|45372|45352|45375.1|45355.1|45375.1|45355.1|45372|45352|0
1654179270000|2022-06-02 14:14:30|45378.6|45358.6|45383.6|45363.6|45384.5|45364.5|45378.6|45358.6|9
1654179280000|2022-06-02 14:14:40|45387|45367|45400.1|45380.1|45400.1|45380.1|45387|45367|27
1654179290000|2022-06-02 14:14:50|45399.1|45379.1|45395.1|45375.1|45399.1|45379.1|45395.1|45375.1|12
1654179300000|2022-06-02 14:15:00|45394.1|45374.1|45381.6|45361.6|45394.1|45374.1|45381.6|45361.6|16
1654179310000|2022-06-02 14:15:10|45379.1|45359.1|45380.1|45360.1|45381.1|45361.1|45377.6|45357.6|16
1654179320000|2022-06-02 14:15:20|45379.1|45359.1|45380.1|45360.1|45381.1|45361.1|45378.6|45358.6|12
1654179330000|2022-06-02 14:15:30|45378.6|45358.6|45378.6|45358.6|45378.6|45358.6|45366.6|45346.6|27
1654179340000|2022-06-02 14:15:40|45380.1|45360.1|45382.6|45362.6|45385.1|45365.1|45378.6|45358.6|11
1654179350000|2022-06-02 14:15:50|45381.6|45361.6|45382.6|45362.6|45382.6|45362.6|45376.6|45356.6|24
1654179360000|2022-06-02 14:16:00|45380.1|45360.1|45386.6|45366.6|45387.6|45367.6|45380.1|45360.1|15
1654179370000|2022-06-02 14:16:10|45385.1|45365.1|45388.6|45368.6|45390.1|45370.1|45385.1|45365.1|3
1654179380000|2022-06-02 14:16:20|45387.6|45367.6|45392.6|45372.6|45392.6|45372.6|45385.1|45365.1|6
1654179390000|2022-06-02 14:16:30|45395.1|45375.1|45404.1|45384.1|45404.1|45384.1|45395.1|45375.1|29
1654179400000|2022-06-02 14:16:40|45401.6|45381.6|45406.6|45386.6|45406.6|45386.6|45400.6|45380.6|7
1654179410000|2022-06-02 14:16:50|45405.1|45385.1|45405.1|45385.1|45406.6|45386.6|45401.6|45381.6|51
1654179420000|2022-06-02 14:17:00|45402.6|45382.6|45402.6|45382.6|45406.6|45386.6|45401.6|45381.6|31
1654179430000|2022-06-02 14:17:10|45401.6|45381.6|45394.1|45374.1|45407.6|45387.6|45394.1|45374.1|17
1654179440000|2022-06-02 14:17:20|45390.6|45370.6|45384.6|45364.6|45390.6|45370.6|45384.6|45364.6|7
1654179450000|2022-06-02 14:17:30|45381.6|45361.6|45382.6|45362.6|45382.6|45362.6|45380.6|45360.6|8
1654179460000|2022-06-02 14:17:40|45385.1|45365.1|45374.6|45354.6|45385.1|45365.1|45374.6|45354.6|32
1654179470000|2022-06-02 14:17:50|45375.6|45355.6|45376.6|45356.6|45376.6|45356.6|45375.6|45355.6|6
1654179480000|2022-06-02 14:18:00|45367.8|45347.8|45350.1|45330.1|45367.8|45347.8|45350.1|45330.1|43
1654179490000|2022-06-02 14:18:10|45352.6|45332.6|45360.6|45340.6|45360.6|45340.6|45352.6|45332.6|15
1654179500000|2022-06-02 14:18:20|45359.1|45339.1|45373.1|45353.1|45373.1|45353.1|45359.1|45339.1|9
1654179520000|2022-06-02 14:18:40|45370.6|45350.6|45370.6|45350.6|45370.6|45350.6|45370.6|45350.6|7
1654179530000|2022-06-02 14:18:50|45367.1|45347.1|45358.1|45338.1|45367.1|45347.1|45357.7|45337.7|10
1654179540000|2022-06-02 14:19:00|45359.1|45339.1|45363.1|45343.1|45364.1|45344.1|45354.6|45334.6|13
1654179550000|2022-06-02 14:19:10|45364.1|45344.1|45359.6|45339.6|45364.1|45344.1|45359.6|45339.6|15
1654179560000|2022-06-02 14:19:20|45357.1|45337.1|45374.6|45354.6|45378.1|45358.1|45356.2|45336.2|21
1654179570000|2022-06-02 14:19:30|45373.7|45353.7|45364.6|45344.6|45373.7|45353.7|45364.6|45344.6|8
1654179580000|2022-06-02 14:19:40|45363.1|45343.1|45349.6|45329.6|45363.1|45343.1|45348.1|45328.1|29
1654179590000|2022-06-02 14:19:50|45348.7|45328.7|45328.1|45308.1|45348.7|45328.7|45323.1|45303.1|12
1654179600000|2022-06-02 14:20:00|45325.6|45305.6|45333.1|45313.1|45334.6|45314.6|45323.1|45303.1|10
1654179610000|2022-06-02 14:20:10|45328.1|45308.1|45344.1|45324.1|45348.1|45328.1|45328.1|45308.1|10
1654179620000|2022-06-02 14:20:20|45345.6|45325.6|45351.6|45331.6|45353.1|45333.1|45340.6|45320.6|10
1654179630000|2022-06-02 14:20:30|45353.1|45333.1|45356.6|45336.6|45356.6|45336.6|45351.2|45331.2|7
1654179640000|2022-06-02 14:20:40|45355.6|45335.6|45358.1|45338.1|45358.1|45338.1|45352.1|45332.1|12
1654179650000|2022-06-02 14:20:50|45359.1|45339.1|45357.1|45337.1|45360.6|45340.6|45354.1|45334.1|17
1654179660000|2022-06-02 14:21:00|45358.1|45338.1|45339.6|45319.6|45359.6|45339.6|45335.6|45315.6|26
1654179670000|2022-06-02 14:21:10|45337.1|45317.1|45323.1|45303.1|45338.1|45318.1|45314.1|45294.1|22
1654179680000|2022-06-02 14:21:20|45318.1|45298.1|45315.6|45295.6|45318.1|45298.1|45313.1|45293.1|11
1654179690000|2022-06-02 14:21:30|45314.6|45294.6|45308.7|45288.7|45320.6|45300.6|45308.7|45288.7|15
1654179700000|2022-06-02 14:21:40|45307.1|45287.1|45308.1|45288.1|45309.1|45289.1|45304.1|45284.1|47
1654179710000|2022-06-02 14:21:50|45306.6|45286.6|45332.6|45312.6|45332.6|45312.6|45306.6|45286.6|12
1654179720000|2022-06-02 14:22:00|45334.1|45314.1|45333.1|45313.1|45334.1|45314.1|45328.1|45308.1|12
1654179730000|2022-06-02 14:22:10|45332.1|45312.1|45325.1|45305.1|45333.1|45313.1|45324.1|45304.1|10
1654179740000|2022-06-02 14:22:20|45326.6|45306.6|45330.6|45310.6|45330.6|45310.6|45318.1|45298.1|16
1654179750000|2022-06-02 14:22:30|45331.6|45311.6|45329.1|45309.1|45331.6|45311.6|45329.1|45309.1|8
1654179760000|2022-06-02 14:22:40|45330.6|45310.6|45329.1|45309.1|45330.6|45310.6|45326.1|45306.1|124
1654179770000|2022-06-02 14:22:50|45330.1|45310.1|45336.6|45316.6|45336.6|45316.6|45329.1|45309.1|6
1654179780000|2022-06-02 14:23:00|45337.6|45317.6|45333.1|45313.1|45339.1|45319.1|45333.1|45313.1|11
1654179790000|2022-06-02 14:23:10|45331.6|45311.6|45334.6|45314.6|45334.6|45314.6|45329.1|45309.1|4
1654179800000|2022-06-02 14:23:20|45333.1|45313.1|45333.1|45313.1|45338.1|45318.1|45333.1|45313.1|1
1654179810000|2022-06-02 14:23:30|45334.1|45314.1|45328.1|45308.1|45334.1|45314.1|45326.6|45306.6|18
1654179820000|2022-06-02 14:23:40|45327.1|45307.1|45331.6|45311.6|45331.6|45311.6|45325.6|45305.6|1
1654179830000|2022-06-02 14:23:50|45333.1|45313.1|45343.1|45323.1|45344.1|45324.1|45326.6|45306.6|42
1654179840000|2022-06-02 14:24:00|45344.6|45324.6|45338.1|45318.1|45345.6|45325.6|45337.1|45317.1|12
1654179850000|2022-06-02 14:24:10|45337.1|45317.1|45344.1|45324.1|45344.6|45324.6|45335.6|45315.6|0
1654179860000|2022-06-02 14:24:20|45345.6|45325.6|45335.6|45315.6|45352.1|45332.1|45335.6|45315.6|40
1654179870000|2022-06-02 14:24:30|45333.1|45313.1|45339.6|45319.6|45341.6|45321.6|45333.1|45313.1|18
1654179880000|2022-06-02 14:24:40|45338.1|45318.1|45338.1|45318.1|45338.1|45318.1|45338.1|45318.1|9
1654179890000|2022-06-02 14:24:50|45337.1|45317.1|45338.1|45318.1|45338.1|45318.1|45334.1|45314.1|9
1654179900000|2022-06-02 14:25:00|45333.1|45313.1|45333.7|45313.7|45333.7|45313.7|45325.7|45305.7|36
1654179910000|2022-06-02 14:25:10|45332.7|45312.7|45333.1|45313.1|45334.1|45314.1|45332.7|45312.7|1
1654179920000|2022-06-02 14:25:20|45335.6|45315.6|45338.1|45318.1|45338.1|45318.1|45332.1|45312.1|4
1654179930000|2022-06-02 14:25:30|45337.1|45317.1|45339.1|45319.1|45339.1|45319.1|45332.1|45312.1|21
1654179940000|2022-06-02 14:25:40|45339.6|45319.6|45350.6|45330.6|45350.6|45330.6|45338.1|45318.1|20
1654179950000|2022-06-02 14:25:50|45351.6|45331.6|45342.6|45322.6|45363.1|45343.1|45342.6|45322.6|34
1654179960000|2022-06-02 14:26:00|45339.6|45319.6|45335.6|45315.6|45339.6|45319.6|45334.1|45314.1|4
1654179970000|2022-06-02 14:26:10|45336.6|45316.6|45349.1|45329.1|45350.6|45330.6|45336.6|45316.6|21
1654179980000|2022-06-02 14:26:20|45348.1|45328.1|45333.1|45313.1|45348.1|45328.1|45333.1|45313.1|13
1654179990000|2022-06-02 14:26:30|45334.1|45314.1|45333.1|45313.1|45334.6|45314.6|45330.6|45310.6|1
1654180000000|2022-06-02 14:26:40|45330.6|45310.6|45330.6|45310.6|45333.1|45313.1|45330.6|45310.6|12
1654180010000|2022-06-02 14:26:50|45324.6|45304.6|45324.6|45304.6|45324.6|45304.6|45322.1|45302.1|4
1654180020000|2022-06-02 14:27:00|45323.1|45303.1|45315.6|45295.6|45323.1|45303.1|45315.6|45295.6|11
1654180030000|2022-06-02 14:27:10|45316.6|45296.6|45314.1|45294.1|45319.6|45299.6|45314.1|45294.1|26
1654180040000|2022-06-02 14:27:20|45313.1|45293.1|45314.1|45294.1|45314.1|45294.1|45313.1|45293.1|1
1654180050000|2022-06-02 14:27:30|45313.1|45293.1|45307.1|45287.1|45313.1|45293.1|45305.6|45285.6|14
1654180060000|2022-06-02 14:27:40|45305.6|45285.6|45305.6|45285.6|45308.1|45288.1|45305.6|45285.6|18
1654180070000|2022-06-02 14:27:50|45306.6|45286.6|45309.1|45289.1|45309.1|45289.1|45305.6|45285.6|23
1654180080000|2022-06-02 14:28:00|45306.6|45286.6|45305.6|45285.6|45308.1|45288.1|45304.1|45284.1|15
1654180090000|2022-06-02 14:28:10|45307.2|45287.2|45308.1|45288.1|45308.1|45288.1|45305.6|45285.6|8
1654180100000|2022-06-02 14:28:20|45307.2|45287.2|45306.2|45286.2|45307.2|45287.2|45303.1|45283.1|5
1654180110000|2022-06-02 14:28:30|45305.6|45285.6|45292.2|45272.2|45308.1|45288.1|45292.2|45272.2|22
1654180120000|2022-06-02 14:28:40|45293.1|45273.1|45284.7|45264.7|45297.2|45277.2|45283.1|45263.1|28
1654180130000|2022-06-02 14:28:50|45285.6|45265.6|45284.7|45264.7|45285.6|45265.6|45283.1|45263.1|6
1654180140000|2022-06-02 14:29:00|45285.6|45265.6|45288.1|45268.1|45288.1|45268.1|45284.7|45264.7|11
1654180150000|2022-06-02 14:29:10|45285.6|45265.6|45288.1|45268.1|45288.1|45268.1|45285.6|45265.6|6
1654180160000|2022-06-02 14:29:20|45286.6|45266.6|45284.7|45264.7|45288.1|45268.1|45284.7|45264.7|7
1654180170000|2022-06-02 14:29:30|45279.7|45259.7|45270.6|45250.6|45279.7|45259.7|45269.1|45249.1|41
1654180180000|2022-06-02 14:29:40|45267.2|45247.2|45258.1|45238.1|45267.2|45247.2|45256.6|45236.6|32
1654180190000|2022-06-02 14:29:50|45256.6|45236.6|45263.1|45243.1|45263.1|45243.1|45256.6|45236.6|10
1654180200000|2022-06-02 14:30:00|45265.6|45245.6|45288.1|45268.1|45288.1|45268.1|45265.6|45245.6|40
1654180210000|2022-06-02 14:30:10|45285.6|45265.6|45270.6|45250.6|45285.6|45265.6|45270.6|45250.6|25
1654180220000|2022-06-02 14:30:20|45274.7|45254.7|45279.7|45259.7|45279.7|45259.7|45271.6|45251.6|17
1654180230000|2022-06-02 14:30:30|45280.6|45260.6|45302.2|45282.2|45302.2|45282.2|45280.6|45260.6|13
1654180240000|2022-06-02 14:30:40|45303.1|45283.1|45308.1|45288.1|45309.7|45289.7|45301.6|45281.6|11
1654180250000|2022-06-02 14:30:50|45309.7|45289.7|45309.7|45289.7|45309.7|45289.7|45308.1|45288.1|30
1654180260000|2022-06-02 14:31:00|45308.1|45288.1|45340.6|45320.6|45343.1|45323.1|45308.1|45288.1|35
1654180270000|2022-06-02 14:31:10|||||||||2
1654180280000|2022-06-02 14:31:20|45343.1|45323.1|45366.6|45346.6|45369.1|45349.1|45343.1|45323.1|147
1654180290000|2022-06-02 14:31:30|45365.1|45345.1|45336.6|45316.6|45365.1|45345.1|45336.6|45316.6|22
1654180300000|2022-06-02 14:31:40|45335.1|45315.1|45317.6|45297.6|45335.1|45315.1|45317.6|45297.6|17
1654180310000|2022-06-02 14:31:50|45318.6|45298.6|45332.6|45312.6|45332.6|45312.6|45318.6|45298.6|20
1654180320000|2022-06-02 14:32:00|45333.6|45313.6|45332.6|45312.6|45334.1|45314.1|45332.6|45312.6|1
1654180330000|2022-06-02 14:32:10|45330.1|45310.1|45326.6|45306.6|45330.1|45310.1|45322.1|45302.1|23
1654180340000|2022-06-02 14:32:20|45324.1|45304.1|45317.6|45297.6|45324.1|45304.1|45316.1|45296.1|5
1654180350000|2022-06-02 14:32:30|45315.1|45295.1|45307.6|45287.6|45316.6|45296.6|45307.6|45287.6|17
1654180360000|2022-06-02 14:32:40|45302.6|45282.6|45292.6|45272.6|45302.6|45282.6|45292.6|45272.6|17
1654180370000|2022-06-02 14:32:50|45291.6|45271.6|45268.1|45248.1|45291.6|45271.6|45268.1|45248.1|21
1654180380000|2022-06-02 14:33:00|45262.6|45242.6|45241.6|45221.6|45262.6|45242.6|45241.6|45221.6|28
1654180390000|2022-06-02 14:33:10|45242.6|45222.6|45250.1|45230.1|45250.1|45230.1|45242.6|45222.6|11
1654180400000|2022-06-02 14:33:20|45251.6|45231.6|45275.1|45255.1|45275.1|45255.1|45251.6|45231.6|11
1654180410000|2022-06-02 14:33:30|||||||||2
1654180420000|2022-06-02 14:33:40|45268.1|45248.1|45262.6|45242.6|45268.1|45248.1|45250.1|45230.1|28
1654180430000|2022-06-02 14:33:50|45261.6|45241.6|45265.1|45245.1|45265.1|45245.1|45260.1|45240.1|2
1654180440000|2022-06-02 14:34:00|45270.1|45250.1|45280.1|45260.1|45282.6|45262.6|45270.1|45250.1|7
1654180450000|2022-06-02 14:34:10|45278.1|45258.1|45275.1|45255.1|45278.1|45258.1|45275.1|45255.1|9
1654180460000|2022-06-02 14:34:20|45276.1|45256.1|45282.6|45262.6|45282.6|45262.6|45276.1|45256.1|0
1654180470000|2022-06-02 14:34:30|45285.1|45265.1|45286.6|45266.6|45286.6|45266.6|45285.1|45265.1|16
1654180480000|2022-06-02 14:34:40|45287.6|45267.6|45295.1|45275.1|45295.1|45275.1|45287.6|45267.6|3
1654180490000|2022-06-02 14:34:50|45296.1|45276.1|45295.1|45275.1|45296.1|45276.1|45295.1|45275.1|6
1654180500000|2022-06-02 14:35:00|45288.1|45268.1|45297.6|45277.6|45297.6|45277.6|45285.1|45265.1|25
1654180510000|2022-06-02 14:35:10|45296.6|45276.6|45292.6|45272.6|45296.6|45276.6|45290.1|45270.1|6
1654180520000|2022-06-02 14:35:20|45293.6|45273.6|45300.1|45280.1|45300.1|45280.1|45293.6|45273.6|3
1654180530000|2022-06-02 14:35:30|45299.1|45279.1|45310.1|45290.1|45310.1|45290.1|45295.1|45275.1|33
1654180540000|2022-06-02 14:35:40|45312.1|45292.1|45320.1|45300.1|45320.1|45300.1|45312.1|45292.1|6
1654180550000|2022-06-02 14:35:50|45327.1|45307.1|45327.1|45307.1|45327.1|45307.1|45327.1|45307.1|3
1654180560000|2022-06-02 14:36:00|45330.1|45310.1|45333.6|45313.6|45334.6|45314.6|45330.1|45310.1|8
1654180570000|2022-06-02 14:36:10|45335.1|45315.1|45340.1|45320.1|45344|45324|45335.1|45315.1|16
1654180580000|2022-06-02 14:36:20|45338.6|45318.6|45335.1|45315.1|45338.6|45318.6|45330.1|45310.1|8
1654180590000|2022-06-02 14:36:30|45336.1|45316.1|45338.6|45318.6|45338.6|45318.6|45336.1|45316.1|3
1654180600000|2022-06-02 14:36:40|45336.1|45316.1|45341.6|45321.6|45342.6|45322.6|45336.1|45316.1|6
1654180610000|2022-06-02 14:36:50|45342.6|45322.6|45345.1|45325.1|45347.6|45327.6|45342.6|45322.6|11
1654180620000|2022-06-02 14:37:00|45344.1|45324.1|45350.1|45330.1|45350.1|45330.1|45344.1|45324.1|7
1654180630000|2022-06-02 14:37:10|45351.1|45331.1|45350.1|45330.1|45352.6|45332.6|45350.1|45330.1|4
1654180640000|2022-06-02 14:37:20|45355.1|45335.1|45355.1|45335.1|45355.1|45335.1|45355.1|45335.1|6
1654180650000|2022-06-02 14:37:30|45360.1|45340.1|45360.1|45340.1|45360.1|45340.1|45360.1|45340.1|21
1654180660000|2022-06-02 14:37:40|45361.1|45341.1|45362.6|45342.6|45362.6|45342.6|45361.1|45341.1|3
1654180670000|2022-06-02 14:37:50|45360.1|45340.1|45353.6|45333.6|45362.6|45342.6|45353.6|45333.6|12
1654180680000|2022-06-02 14:38:00|45352.6|45332.6|45350.1|45330.1|45352.6|45332.6|45350.1|45330.1|12
1654180690000|2022-06-02 14:38:10|45351.1|45331.1|45350.1|45330.1|45353.6|45333.6|45348.6|45328.6|15
1654180700000|2022-06-02 14:38:20|45335.1|45315.1|45336.1|45316.1|45338.6|45318.6|45335.1|45315.1|23
1654180710000|2022-06-02 14:38:30|45337.6|45317.6|45322.6|45302.6|45337.6|45317.6|45322.6|45302.6|12
1654180720000|2022-06-02 14:38:40|45320.6|45300.6|45319.1|45299.1|45320.6|45300.6|45317.6|45297.6|2
1654180730000|2022-06-02 14:38:50|45322.6|45302.6|45345.1|45325.1|45345.1|45325.1|45322.6|45302.6|16
1654180740000|2022-06-02 14:39:00|45346.6|45326.6|45343.6|45323.6|45346.6|45326.6|45343.6|45323.6|5
1654180750000|2022-06-02 14:39:10|45342.6|45322.6|45340.1|45320.1|45342.6|45322.6|45340.1|45320.1|4
1654180760000|2022-06-02 14:39:20|45330.1|45310.1|45327.6|45307.6|45330.1|45310.1|45327.6|45307.6|28
1654180770000|2022-06-02 14:39:30|45326.1|45306.1|45326.1|45306.1|45326.1|45306.1|45326.1|45306.1|1
1654180780000|2022-06-02 14:39:40|45325.1|45305.1|45321.1|45301.1|45325.1|45305.1|45320.1|45300.1|15
1654180790000|2022-06-02 14:39:50|45322.6|45302.6|45323.6|45303.6|45323.6|45303.6|45322.6|45302.6|3
1654180800000|2022-06-02 14:40:00|45321.1|45301.1|45322.6|45302.6|45323.6|45303.6|45321.1|45301.1|4
1654180810000|2022-06-02 14:40:10|45325.1|45305.1|45320.1|45300.1|45325.1|45305.1|45320.1|45300.1|7
1654180820000|2022-06-02 14:40:20|45321.1|45301.1|45325.1|45305.1|45325.1|45305.1|45321.1|45301.1|3
1654180830000|2022-06-02 14:40:30|45320.1|45300.1|45321.6|45301.6|45322.6|45302.6|45320.1|45300.1|9
1654180840000|2022-06-02 14:40:40|45310.1|45290.1|45295.1|45275.1|45310.1|45290.1|45295.1|45275.1|11
1654180850000|2022-06-02 14:40:50|45297.6|45277.6|45312.6|45292.6|45315.1|45295.1|45297.6|45277.6|19
1654180860000|2022-06-02 14:41:00|45310.6|45290.6|45297.6|45277.6|45310.6|45290.6|45297.6|45277.6|8
1654180870000|2022-06-02 14:41:10|45296.6|45276.6|45293.6|45273.6|45296.6|45276.6|45292.6|45272.6|9
1654180880000|2022-06-02 14:41:20|45295.1|45275.1|45295.1|45275.1|45295.1|45275.1|45295.1|45275.1|0
1654180890000|2022-06-02 14:41:30|45294.1|45274.1|45290.1|45270.1|45294.1|45274.1|45290.1|45270.1|7
1654180900000|2022-06-02 14:41:40|45291.1|45271.1|45298.6|45278.6|45298.6|45278.6|45291.1|45271.1|5
1654180910000|2022-06-02 14:41:50|45300.1|45280.1|45298.6|45278.6|45301.1|45281.1|45298.6|45278.6|2
1654180920000|2022-06-02 14:42:00|45300.1|45280.1|45302.6|45282.6|45302.6|45282.6|45298.6|45278.6|10
1654180930000|2022-06-02 14:42:10|45305.1|45285.1|45295.1|45275.1|45305.1|45285.1|45295.1|45275.1|15
1654180940000|2022-06-02 14:42:20|45296.1|45276.1|45286.1|45266.1|45299.1|45279.1|45286.1|45266.1|55
1654180950000|2022-06-02 14:42:30|45287.1|45267.1|45280.1|45260.1|45291.6|45271.6|45280.1|45260.1|21
1654180960000|2022-06-02 14:42:40|45281.1|45261.1|45275.1|45255.1|45282.6|45262.6|45274.1|45254.1|25
1654180970000|2022-06-02 14:42:50|45267.1|45247.1|45262.6|45242.6|45267.1|45247.1|45262.6|45242.6|18
1654180980000|2022-06-02 14:43:00|45261.6|45241.6|45236.6|45216.6|45261.6|45241.6|45231.6|45211.6|40
1654180990000|2022-06-02 14:43:10|45241.1|45221.1|45250.1|45230.1|45250.1|45230.1|45241.1|45221.1|2
1654181000000|2022-06-02 14:43:20|45251.1|45231.1|45252.6|45232.6|45255.1|45235.1|45250.1|45230.1|16
1654181010000|2022-06-02 14:43:30|45255.1|45235.1|45256.1|45236.1|45257.6|45237.6|45252.6|45232.6|15
1654181020000|2022-06-02 14:43:40|45253.6|45233.6|45253.6|45233.6|45253.6|45233.6|45253.6|45233.6|0
1654181030000|2022-06-02 14:43:50|45255.1|45235.1|45252.6|45232.6|45255.1|45235.1|45252.6|45232.6|6
1654181040000|2022-06-02 14:44:00|45250.6|45230.6|45244.6|45224.6|45250.6|45230.6|45244.6|45224.6|4
1654181050000|2022-06-02 14:44:10|45246.1|45226.1|45245.1|45225.1|45246.1|45226.1|45244.1|45224.1|5
1654181060000|2022-06-02 14:44:20|45249.1|45229.1|45258.6|45238.6|45258.6|45238.6|45249.1|45229.1|5
1654181070000|2022-06-02 14:44:30|45260.1|45240.1|45260.1|45240.1|45260.1|45240.1|45260.1|45240.1|3
1654181080000|2022-06-02 14:44:40|45259.1|45239.1|45258.6|45238.6|45259.1|45239.1|45256.1|45236.1|4
1654181090000|2022-06-02 14:44:50|45257.6|45237.6|45257.6|45237.6|45260.1|45240.1|45257.6|45237.6|9
1654181100000|2022-06-02 14:45:00|45256.6|45236.6|45260.1|45240.1|45260.1|45240.1|45252.1|45232.1|12
1654181110000|2022-06-02 14:45:10|45256.6|45236.6|45252.6|45232.6|45262.6|45242.6|45252.6|45232.6|26
1654181120000|2022-06-02 14:45:20|45251.6|45231.6|45266.6|45246.6|45266.6|45246.6|45250.1|45230.1|7
1654181130000|2022-06-02 14:45:30|45267.6|45247.6|45276.6|45256.6|45276.6|45256.6|45267.6|45247.6|4
1654181140000|2022-06-02 14:45:40|45279.1|45259.1|45275.1|45255.1|45279.1|45259.1|45275.1|45255.1|8
1654181150000|2022-06-02 14:45:50|45272.1|45252.1|45273.6|45253.6|45273.6|45253.6|45272.1|45252.1|0
1654181160000|2022-06-02 14:46:00|45271.1|45251.1|45267.6|45247.6|45273.6|45253.6|45267.6|45247.6|9
1654181170000|2022-06-02 14:46:10|45266.1|45246.1|45283.2|45263.2|45283.2|45263.2|45264.1|45244.1|21
1654181180000|2022-06-02 14:46:20|45286.6|45266.6|45291.6|45271.6|45291.6|45271.6|45286.6|45266.6|0
1654181190000|2022-06-02 14:46:30|45293.2|45273.2|45291.6|45271.6|45293.2|45273.2|45291.6|45271.6|9
1654181200000|2022-06-02 14:46:40|45292.6|45272.6|45295.1|45275.1|45295.1|45275.1|45290.1|45270.1|9
1654181210000|2022-06-02 14:46:50|45293.6|45273.6|45295.1|45275.1|45295.1|45275.1|45290.1|45270.1|16
1654181220000|2022-06-02 14:47:00|45296.6|45276.6|45302.6|45282.6|45306.6|45286.6|45296.6|45276.6|74
1654181230000|2022-06-02 14:47:10|45301.6|45281.6|45287.6|45267.6|45301.6|45281.6|45286.6|45266.6|13
1654181240000|2022-06-02 14:47:20|45292.6|45272.6|45285.1|45265.1|45292.6|45272.6|45285.1|45265.1|10
1654181250000|2022-06-02 14:47:30|45287.6|45267.6|45285.1|45265.1|45290.1|45270.1|45285.1|45265.1|13
1654181260000|2022-06-02 14:47:40|45284.1|45264.1|45280.1|45260.1|45284.1|45264.1|45277.6|45257.6|2
1654181270000|2022-06-02 14:47:50|45281.6|45261.6|45290.1|45270.1|45290.1|45270.1|45281.6|45261.6|11
1654181280000|2022-06-02 14:48:00|45289.1|45269.1|45290.1|45270.1|45290.1|45270.1|45286.6|45266.6|0
1654181290000|2022-06-02 14:48:10|45291.6|45271.6|45291.1|45271.1|45294.1|45274.1|45290.1|45270.1|1
1654181300000|2022-06-02 14:48:20|45290.1|45270.1|45294.1|45274.1|45294.1|45274.1|45290.1|45270.1|5
1654181310000|2022-06-02 14:48:30|45292.6|45272.6|45295.1|45275.1|45295.1|45275.1|45292.6|45272.6|3
1654181320000|2022-06-02 14:48:40|45302.6|45282.6|45300.1|45280.1|45303.6|45283.6|45300.1|45280.1|13
1654181330000|2022-06-02 14:48:50|45301.1|45281.1|45310.1|45290.1|45310.7|45290.7|45301.1|45281.1|9
1654181340000|2022-06-02 14:49:00|45307.6|45287.6|45318.6|45298.6|45319.6|45299.6|45307.6|45287.6|9
1654181350000|2022-06-02 14:49:10|45317.6|45297.6|45312.6|45292.6|45317.6|45297.6|45312.6|45292.6|14
1654181360000|2022-06-02 14:49:20|||||||||2
1654181370000|2022-06-02 14:49:30|45311.6|45291.6|45312.6|45292.6|45312.6|45292.6|45311.6|45291.6|2
1654181380000|2022-06-02 14:49:40|||||||||3
1654181390000|2022-06-02 14:49:50|45311.6|45291.6|45307.6|45287.6|45312.6|45292.6|45307.6|45287.6|21
1654181400000|2022-06-02 14:50:00|45306.6|45286.6|45305.1|45285.1|45307.6|45287.6|45301.6|45281.6|6
1654181410000|2022-06-02 14:50:10|45307.6|45287.6|45312.6|45292.6|45312.6|45292.6|45307.6|45287.6|7
1654181420000|2022-06-02 14:50:20|45313.6|45293.6|45316.1|45296.1|45316.1|45296.1|45313.6|45293.6|13
1654181430000|2022-06-02 14:50:30|45315.1|45295.1|45314.1|45294.1|45315.1|45295.1|45314.1|45294.1|3
1654181440000|2022-06-02 14:50:40|45315.1|45295.1|45286.6|45266.6|45316.6|45296.6|45284.7|45264.7|83
1654181450000|2022-06-02 14:50:50|45285.1|45265.1|45286.6|45266.6|45288.2|45268.2|45285.1|45265.1|7
1654181460000|2022-06-02 14:51:00|45284.1|45264.1|45275.7|45255.7|45284.1|45264.1|45270.1|45250.1|25
1654181470000|2022-06-02 14:51:10|45273.2|45253.2|45271.6|45251.6|45273.2|45253.2|45271.6|45251.6|1
1654181480000|2022-06-02 14:51:20|45273.2|45253.2|45253.2|45233.2|45274.7|45254.7|45253.2|45233.2|10
1654181490000|2022-06-02 14:51:30|45251.6|45231.6|45263.2|45243.2|45263.6|45243.6|45250.7|45230.7|6
1654181500000|2022-06-02 14:51:40|45261.6|45241.6|45250.7|45230.7|45261.6|45241.6|45250.7|45230.7|12
1654181510000|2022-06-02 14:51:50|45251.6|45231.6|45263.2|45243.2|45263.2|45243.2|45250.7|45230.7|7
1654181520000|2022-06-02 14:52:00|45258.2|45238.2|45263.2|45243.2|45264.7|45244.7|45258.2|45238.2|4
1654181530000|2022-06-02 14:52:10|45262.2|45242.2|45255.7|45235.7|45263.2|45243.2|45253.2|45233.2|32
1654181540000|2022-06-02 14:52:20|45257.2|45237.2|45258.2|45238.2|45258.2|45238.2|45254.1|45234.1|10
1654181550000|2022-06-02 14:52:30|45256.6|45236.6|45260.7|45240.7|45260.7|45240.7|45256.6|45236.6|3
1654181560000|2022-06-02 14:52:40|45261.6|45241.6|45241.2|45221.2|45261.6|45241.6|45241.2|45221.2|14
1654181570000|2022-06-02 14:52:50|45238.2|45218.2|45229.1|45209.1|45238.2|45218.2|45223.2|45203.2|16
1654181580000|2022-06-02 14:53:00|45230.1|45210.1|45231.6|45211.6|45234.7|45214.7|45230.1|45210.1|11
1654181590000|2022-06-02 14:53:10|45229.7|45209.7|45226.6|45206.6|45229.7|45209.7|45225.7|45205.7|7
1654181600000|2022-06-02 14:53:20|45225.7|45205.7|45224.1|45204.1|45225.7|45205.7|45222.6|45202.6|10
1654181610000|2022-06-02 14:53:30|45223.2|45203.2|45223.2|45203.2|45228.2|45208.2|45223.2|45203.2|5
1654181620000|2022-06-02 14:53:40|45224.7|45204.7|45208.2|45188.2|45227.2|45207.2|45208.2|45188.2|21
1654181630000|2022-06-02 14:53:50|45207.2|45187.2|45191.6|45171.6|45207.2|45187.2|45187.2|45167.2|18
1654181640000|2022-06-02 14:54:00|45194.1|45174.1|45196.6|45176.6|45197.2|45177.2|45193.2|45173.2|6
1654181650000|2022-06-02 14:54:10|45200.7|45180.7|45211.6|45191.6|45211.6|45191.6|45200.7|45180.7|26
1654181660000|2022-06-02 14:54:20|45212.6|45192.6|45201.6|45181.6|45215.1|45195.1|45201.6|45181.6|12
1654181670000|2022-06-02 14:54:30|45199.7|45179.7|45205.7|45185.7|45205.7|45185.7|45195.7|45175.7|20
1654181680000|2022-06-02 14:54:40|45204.7|45184.7|45198.7|45178.7|45204.7|45184.7|45198.7|45178.7|3
1654181690000|2022-06-02 14:54:50|45196.2|45176.2|45198.2|45178.2|45198.2|45178.2|45188.2|45168.2|10
1654181700000|2022-06-02 14:55:00|45195.7|45175.7|45203.2|45183.2|45203.2|45183.2|45195.7|45175.7|13
1654181710000|2022-06-02 14:55:10|45206.2|45186.2|45198.2|45178.2|45208.7|45188.7|45198.2|45178.2|53
1654181720000|2022-06-02 14:55:20|45203.2|45183.2|45205.7|45185.7|45208.2|45188.2|45203.2|45183.2|10
1654181730000|2022-06-02 14:55:30|45208.2|45188.2|45206.6|45186.6|45209.7|45189.7|45205.7|45185.7|8
1654181740000|2022-06-02 14:55:40|45209.1|45189.1|45206.6|45186.6|45209.1|45189.1|45206.6|45186.6|2
1654181750000|2022-06-02 14:55:50|||||||||7
1654181760000|2022-06-02 14:56:00|45208.2|45188.2|45208.2|45188.2|45208.2|45188.2|45204.7|45184.7|11
1654181770000|2022-06-02 14:56:10|45207.2|45187.2|45205.7|45185.7|45207.2|45187.2|45205.7|45185.7|1
1654181780000|2022-06-02 14:56:20|45204.7|45184.7|45198.2|45178.2|45204.7|45184.7|45186.2|45166.2|57
1654181790000|2022-06-02 14:56:30|45199.1|45179.1|45200.7|45180.7|45203.2|45183.2|45198.2|45178.2|1
1654181800000|2022-06-02 14:56:40|45199.7|45179.7|45198.2|45178.2|45203.2|45183.2|45198.2|45178.2|8
1654181810000|2022-06-02 14:56:50|45193.7|45173.7|45192.2|45172.2|45193.7|45173.7|45190.7|45170.7|10
1654181820000|2022-06-02 14:57:00|45194.7|45174.7|45188.2|45168.2|45194.7|45174.7|45185.7|45165.7|8
1654181830000|2022-06-02 14:57:10|45186.6|45166.6|45197.6|45177.6|45203.2|45183.2|45186.6|45166.6|7
1654181840000|2022-06-02 14:57:20|45196.6|45176.6|45193.2|45173.2|45204.1|45184.1|45193.2|45173.2|7
1654181850000|2022-06-02 14:57:30|45194.1|45174.1|45195.7|45175.7|45195.7|45175.7|45186.6|45166.6|8
1654181860000|2022-06-02 14:57:40|45194.7|45174.7|45193.2|45173.2|45194.7|45174.7|45190.7|45170.7|3
1654181870000|2022-06-02 14:57:50|45188.2|45168.2|45190.7|45170.7|45193.2|45173.2|45188.2|45168.2|10
1654181880000|2022-06-02 14:58:00|45193.2|45173.2|45205.7|45185.7|45205.7|45185.7|45193.2|45173.2|15
1654181890000|2022-06-02 14:58:10|45201.6|45181.6|45200.7|45180.7|45203.2|45183.2|45200.7|45180.7|5
1654181900000|2022-06-02 14:58:20|45199.7|45179.7|45188.2|45168.2|45199.7|45179.7|45188.2|45168.2|19
1654181910000|2022-06-02 14:58:30|45189.7|45169.7|45192.2|45172.2|45192.2|45172.2|45189.7|45169.7|6
1654181920000|2022-06-02 14:58:40|45193.2|45173.2|45198.2|45178.2|45200.7|45180.7|45193.2|45173.2|2
1654181930000|2022-06-02 14:58:50|45199.1|45179.1|45195.7|45175.7|45201.6|45181.6|45195.7|45175.7|8
1654181940000|2022-06-02 14:59:00|45194.7|45174.7|45179.7|45159.7|45195.7|45175.7|45179.7|45159.7|18
1654181950000|2022-06-02 14:59:10|45178.2|45158.2|45168.2|45148.2|45178.2|45158.2|45168.2|45148.2|22
1654181960000|2022-06-02 14:59:20|45169.7|45149.7|45167.2|45147.2|45169.7|45149.7|45167.2|45147.2|9
1654181970000|2022-06-02 14:59:30|45166.2|45146.2|45161.2|45141.2|45166.2|45146.2|45161.2|45141.2|5
1654181980000|2022-06-02 14:59:40|45159.7|45139.7|45159.7|45139.7|45159.7|45139.7|45159.7|45139.7|7
1654181990000|2022-06-02 14:59:50|45157.2|45137.2|45156.6|45136.6|45157.2|45137.2|45155.7|45135.7|13
1654182000000|2022-06-02 15:00:00|45161.6|45141.6|45177.2|45157.2|45177.2|45157.2|45161.6|45141.6|39
1654182010000|2022-06-02 15:00:10|45178.2|45158.2|45204.7|45184.7|45208.2|45188.2|45178.2|45158.2|38
1654182020000|2022-06-02 15:00:20|45203.7|45183.7|45218.2|45198.2|45218.2|45198.2|45202.2|45182.2|16
1654182030000|2022-06-02 15:00:30|45220.7|45200.7|45233.2|45213.2|45233.2|45213.2|45220.7|45200.7|8
1654182040000|2022-06-02 15:00:40|45232.2|45212.2|45232.2|45212.2|45232.2|45212.2|45232.2|45212.2|5
1654182050000|2022-06-02 15:00:50|45231.2|45211.2|45228.2|45208.2|45231.2|45211.2|45220.7|45200.7|30
1654182060000|2022-06-02 15:01:00|45230.7|45210.7|45225.7|45205.7|45230.7|45210.7|45225.7|45205.7|6
1654182070000|2022-06-02 15:01:10|45226.6|45206.6|45228.2|45208.2|45228.2|45208.2|45225.7|45205.7|2
1654182080000|2022-06-02 15:01:20|45233.2|45213.2|45226.6|45206.6|45235.7|45215.7|45226.6|45206.6|15
1654182090000|2022-06-02 15:01:30|45224.1|45204.1|45217.2|45197.2|45224.1|45204.1|45217.2|45197.2|7
1654182100000|2022-06-02 15:01:40|45214.7|45194.7|45218.2|45198.2|45218.2|45198.2|45214.7|45194.7|3
1654182110000|2022-06-02 15:01:50|45219.1|45199.1|45220.7|45200.7|45220.7|45200.7|45218.2|45198.2|4
1654182120000|2022-06-02 15:02:00|45219.7|45199.7|45223.2|45203.2|45224.1|45204.1|45219.7|45199.7|6
1654182130000|2022-06-02 15:02:10|45225.7|45205.7|45219.7|45199.7|45225.7|45205.7|45219.7|45199.7|6
1654182140000|2022-06-02 15:02:20|45218.2|45198.2|45223.2|45203.2|45223.2|45203.2|45218.2|45198.2|5
1654182150000|2022-06-02 15:02:30|45225.7|45205.7|45231.6|45211.6|45231.6|45211.6|45223.2|45203.2|10
1654182160000|2022-06-02 15:02:40|45230.7|45210.7|45234.7|45214.7|45238.2|45218.2|45230.7|45210.7|37
1654182170000|2022-06-02 15:02:50|45233.7|45213.7|45229.7|45209.7|45233.7|45213.7|45229.7|45209.7|3
1654182180000|2022-06-02 15:03:00|45231.6|45211.6|45233.2|45213.2|45235.7|45215.7|45229.1|45209.1|19
1654182190000|2022-06-02 15:03:10|45231.6|45211.6|45233.2|45213.2|45233.2|45213.2|45230.1|45210.1|19
1654182200000|2022-06-02 15:03:20|45238.2|45218.2|45237.2|45217.2|45238.2|45218.2|45237.2|45217.2|41
1654182210000|2022-06-02 15:03:30|45238.2|45218.2|45238.2|45218.2|45240.1|45220.1|45238.2|45218.2|8
1654182220000|2022-06-02 15:03:40|45240.7|45220.7|45234.7|45214.7|45240.7|45220.7|45234.7|45214.7|7
1654182230000|2022-06-02 15:03:50|45233.2|45213.2|45229.7|45209.7|45233.2|45213.2|45229.7|45209.7|5
1654182240000|2022-06-02 15:04:00|45230.7|45210.7|45228.2|45208.2|45230.7|45210.7|45227.2|45207.2|2
1654182250000|2022-06-02 15:04:10|45229.7|45209.7|45212.2|45192.2|45229.7|45209.7|45212.2|45192.2|14
1654182260000|2022-06-02 15:04:20|45209.1|45189.1|45213.2|45193.2|45213.2|45193.2|45209.1|45189.1|3
1654182270000|2022-06-02 15:04:30|45211.6|45191.6|45207.2|45187.2|45211.6|45191.6|45207.2|45187.2|11
1654182280000|2022-06-02 15:04:40|45198.2|45178.2|45203.2|45183.2|45203.2|45183.2|45198.2|45178.2|3
1654182290000|2022-06-02 15:04:50|45204.7|45184.7|45211.6|45191.6|45211.6|45191.6|45203.2|45183.2|5
1654182300000|2022-06-02 15:05:00|45213.2|45193.2|45217.2|45197.2|45217.2|45197.2|45213.2|45193.2|7
1654182310000|2022-06-02 15:05:10|45215.7|45195.7|45219.1|45199.1|45219.1|45199.1|45215.7|45195.7|3
1654182320000|2022-06-02 15:05:20|45218.2|45198.2|45219.1|45199.1|45219.1|45199.1|45215.7|45195.7|10
1654182330000|2022-06-02 15:05:30|45219.2|45199.2|45219.2|45199.2|45219.2|45199.2|45218.2|45198.2|1
1654182340000|2022-06-02 15:05:40|45218.2|45198.2|45223.2|45203.2|45223.2|45203.2|45218.2|45198.2|2
1654182350000|2022-06-02 15:05:50|45225.7|45205.7|45225.7|45205.7|45225.7|45205.7|45225.7|45205.7|2
1654182360000|2022-06-02 15:06:00|45221.7|45201.7|45220.7|45200.7|45222.2|45202.2|45218.2|45198.2|18
1654182370000|2022-06-02 15:06:10|45223.2|45203.2|45224.2|45204.2|45224.2|45204.2|45223.2|45203.2|7
1654182380000|2022-06-02 15:06:20|45223.2|45203.2|45220.7|45200.7|45223.2|45203.2|45220.7|45200.7|12
1654182390000|2022-06-02 15:06:30|45219.7|45199.7|45219.7|45199.7|45219.7|45199.7|45219.7|45199.7|5
1654182400000|2022-06-02 15:06:40|||||||||2
1654182410000|2022-06-02 15:06:50|45220.7|45200.7|45219.7|45199.7|45220.7|45200.7|45219.7|45199.7|3
1654182420000|2022-06-02 15:07:00|45220.7|45200.7|45239.7|45219.7|45239.7|45219.7|45219.7|45199.7|19
1654182430000|2022-06-02 15:07:10|45237.2|45217.2|45235.7|45215.7|45239.7|45219.7|45235.7|45215.7|1
1654182440000|2022-06-02 15:07:20|45236.7|45216.7|45230.7|45210.7|45236.7|45216.7|45230.7|45210.7|8
1654182450000|2022-06-02 15:07:30|45229.7|45209.7|45230.7|45210.7|45233.2|45213.2|45229.7|45209.7|3
1654182460000|2022-06-02 15:07:40|45229.7|45209.7|45227.2|45207.2|45229.7|45209.7|45227.2|45207.2|8
1654182470000|2022-06-02 15:07:50|45224.7|45204.7|45224.7|45204.7|45224.7|45204.7|45224.7|45204.7|7
1654182480000|2022-06-02 15:08:00|45225.7|45205.7|45222.2|45202.2|45228.2|45208.2|45222.2|45202.2|12
1654182490000|2022-06-02 15:08:10|45221.2|45201.2|45222.7|45202.7|45222.7|45202.7|45221.2|45201.2|1
1654182500000|2022-06-02 15:08:20|45223.7|45203.7|45224.7|45204.7|45224.7|45204.7|45221.2|45201.2|2
1654182510000|2022-06-02 15:08:30|||||||||1
1654182520000|2022-06-02 15:08:40|45228.7|45208.7|45230.7|45210.7|45230.7|45210.7|45227.2|45207.2|3
1654182530000|2022-06-02 15:08:50|45233.2|45213.2|45275.7|45255.7|45275.7|45255.7|45233.2|45213.2|33
1654182540000|2022-06-02 15:09:00|45274.7|45254.7|45262.2|45242.2|45274.7|45254.7|45262.2|45242.2|9
1654182550000|2022-06-02 15:09:10|45263.2|45243.2|45267.2|45247.2|45268.7|45248.7|45263.2|45243.2|3
1654182560000|2022-06-02 15:09:20|45269.2|45249.2|45268.2|45248.2|45269.7|45249.7|45265.7|45245.7|11
1654182570000|2022-06-02 15:09:30|45269.2|45249.2|45270.7|45250.7|45270.7|45250.7|45269.2|45249.2|9
1654182580000|2022-06-02 15:09:40|45271.7|45251.7|45271.7|45251.7|45271.7|45251.7|45271.7|45251.7|3
1654182590000|2022-06-02 15:09:50|45273.2|45253.2|45273.2|45253.2|45274.7|45254.7|45270.7|45250.7|8
1654182600000|2022-06-02 15:10:00|45274.7|45254.7|45268.2|45248.2|45275.7|45255.7|45268.2|45248.2|17
1654182610000|2022-06-02 15:10:10|45269.2|45249.2|45270.1|45250.1|45270.7|45250.7|45268.2|45248.2|0
1654182620000|2022-06-02 15:10:20|45272.6|45252.6|45285.7|45265.7|45286.7|45266.7|45272.6|45252.6|44
1654182630000|2022-06-02 15:10:30|45284.2|45264.2|45288.2|45268.2|45288.2|45268.2|45284.2|45264.2|7
1654182640000|2022-06-02 15:10:40|45287.2|45267.2|45282.6|45262.6|45287.2|45267.2|45275.7|45255.7|39
1654182650000|2022-06-02 15:10:50|45281.1|45261.1|45286.7|45266.7|45286.7|45266.7|45281.1|45261.1|9
1654182660000|2022-06-02 15:11:00|45287.6|45267.6|45289.2|45269.2|45289.2|45269.2|45286.7|45266.7|5
1654182670000|2022-06-02 15:11:10|45290.1|45270.1|45330.7|45310.7|45333.2|45313.2|45290.1|45270.1|198
1654182680000|2022-06-02 15:11:20|45331.7|45311.7|45332.2|45312.2|45333.2|45313.2|45330.7|45310.7|12
1654182690000|2022-06-02 15:11:30|45333.2|45313.2|45328.2|45308.2|45334.7|45314.7|45328.2|45308.2|16
1654182700000|2022-06-02 15:11:40|45327.2|45307.2|45327.2|45307.2|45327.2|45307.2|45327.2|45307.2|7
1654182710000|2022-06-02 15:11:50|45328.2|45308.2|45325.7|45305.7|45328.2|45308.2|45325.7|45305.7|2
1654182720000|2022-06-02 15:12:00|45324.7|45304.7|45319.7|45299.7|45324.7|45304.7|45318.7|45298.7|15
1654182730000|2022-06-02 15:12:10|45320.7|45300.7|45324.2|45304.2|45324.2|45304.2|45320.7|45300.7|18
1654182740000|2022-06-02 15:12:20|45325.1|45305.1|45326.1|45306.1|45326.1|45306.1|45325.1|45305.1|4
1654182750000|2022-06-02 15:12:30|45329.2|45309.2|45330.7|45310.7|45330.7|45310.7|45329.2|45309.2|22
1654182760000|2022-06-02 15:12:40|||||||||3
1654182770000|2022-06-02 15:12:50|45331.7|45311.7|45349.7|45329.7|45349.7|45329.7|45331.7|45311.7|17
1654182780000|2022-06-02 15:13:00|45350.7|45330.7|45354.7|45334.7|45354.7|45334.7|45350.7|45330.7|5
1654182790000|2022-06-02 15:13:10|45355.7|45335.7|45360.7|45340.7|45360.7|45340.7|45355.7|45335.7|24
1654182800000|2022-06-02 15:13:20|45358.2|45338.2|45366.7|45346.7|45366.7|45346.7|45358.2|45338.2|20
1654182810000|2022-06-02 15:13:30|45368.2|45348.2|45363.2|45343.2|45368.2|45348.2|45360.7|45340.7|36
1654182820000|2022-06-02 15:13:40|45364.2|45344.2|45365.1|45345.1|45365.1|45345.1|45364.2|45344.2|11
1654182830000|2022-06-02 15:13:50|45367.6|45347.6|45369.2|45349.2|45369.2|45349.2|45367.6|45347.6|4
1654182840000|2022-06-02 15:14:00|45368.2|45348.2|45374.2|45354.2|45374.2|45354.2|45366.2|45346.2|27
1654182850000|2022-06-02 15:14:10|45375.7|45355.7|45370.7|45350.7|45375.7|45355.7|45369.2|45349.2|10
1654182860000|2022-06-02 15:14:20|45373.2|45353.2|45376.7|45356.7|45376.7|45356.7|45373.2|45353.2|8
1654182870000|2022-06-02 15:14:30|45378.2|45358.2|45378.2|45358.2|45378.2|45358.2|45378.2|45358.2|5
1654182880000|2022-06-02 15:14:40|45379.2|45359.2|45380.7|45360.7|45383.2|45363.2|45379.2|45359.2|18
1654182890000|2022-06-02 15:14:50|45383.2|45363.2|45385.7|45365.7|45385.7|45365.7|45383.2|45363.2|10
1654182900000|2022-06-02 15:15:00|45384.2|45364.2|45379.7|45359.7|45384.2|45364.2|45377.2|45357.2|13
1654182910000|2022-06-02 15:15:10|45380.7|45360.7|45384.7|45364.7|45384.7|45364.7|45380.7|45360.7|3
1654182920000|2022-06-02 15:15:20|||||||||8
1654182930000|2022-06-02 15:15:30|45383.2|45363.2|45383.2|45363.2|45383.2|45363.2|45382.2|45362.2|16
1654182940000|2022-06-02 15:15:40|45378.2|45358.2|45381.7|45361.7|45384.2|45364.2|45378.2|45358.2|32
1654182950000|2022-06-02 15:15:50|45382.6|45362.6|45388.2|45368.2|45388.2|45368.2|45382.6|45362.6|14
1654182960000|2022-06-02 15:16:00|45389.2|45369.2|45393.2|45373.2|45393.2|45373.2|45389.2|45369.2|8
1654182970000|2022-06-02 15:16:10|45395.7|45375.7|45398.2|45378.2|45399.2|45379.2|45395.7|45375.7|18
1654182980000|2022-06-02 15:16:20|45397.2|45377.2|45388.2|45368.2|45397.2|45377.2|45388.2|45368.2|15
1654182990000|2022-06-02 15:16:30|45386.7|45366.7|45391.7|45371.7|45391.7|45371.7|45386.7|45366.7|13
1654183000000|2022-06-02 15:16:40|45390.7|45370.7|45381.7|45361.7|45390.7|45370.7|45380.7|45360.7|17
1654183010000|2022-06-02 15:16:50|45380.7|45360.7|45381.7|45361.7|45381.7|45361.7|45380.7|45360.7|4
1654183020000|2022-06-02 15:17:00|45382.6|45362.6|45370.7|45350.7|45388.2|45368.2|45370.7|45350.7|25
1654183030000|2022-06-02 15:17:10|45371.7|45351.7|45375.7|45355.7|45375.7|45355.7|45371.7|45351.7|9
1654183040000|2022-06-02 15:17:20|45378.2|45358.2|45378.2|45358.2|45378.2|45358.2|45376.7|45356.7|12
1654183050000|2022-06-02 15:17:30|45379.2|45359.2|45384.7|45364.7|45387.2|45367.2|45379.2|45359.2|8
1654183060000|2022-06-02 15:17:40|45385.7|45365.7|45381.7|45361.7|45387.2|45367.2|45378.2|45358.2|8
1654183070000|2022-06-02 15:17:50|45380.7|45360.7|45380.7|45360.7|45381.7|45361.7|45378.2|45358.2|10
1654183080000|2022-06-02 15:18:00|45379.7|45359.7|45367.2|45347.2|45379.7|45359.7|45363.2|45343.2|22
1654183090000|2022-06-02 15:18:10|45365.7|45345.7|45369.7|45349.7|45369.7|45349.7|45365.7|45345.7|7
1654183100000|2022-06-02 15:18:20|45368.2|45348.2|45369.7|45349.7|45369.7|45349.7|45367.2|45347.2|9
1654183110000|2022-06-02 15:18:30|45371.7|45351.7|45379.2|45359.2|45379.2|45359.2|45371.7|45351.7|4
1654183120000|2022-06-02 15:18:40|45380.7|45360.7|45400.7|45380.7|45400.7|45380.7|45380.7|45360.7|21
1654183130000|2022-06-02 15:18:50|45403.2|45383.2|45405.7|45385.7|45405.7|45385.7|45403.2|45383.2|22
1654183140000|2022-06-02 15:19:00|45404.7|45384.7|45398.2|45378.2|45404.7|45384.7|45398.2|45378.2|30
1654183150000|2022-06-02 15:19:10|45400.7|45380.7|45400.7|45380.7|45403.2|45383.2|45400.7|45380.7|10
1654183160000|2022-06-02 15:19:20|45399.7|45379.7|45394.7|45374.7|45399.7|45379.7|45394.7|45374.7|19
1654183170000|2022-06-02 15:19:30|45395.7|45375.7|45395.7|45375.7|45395.7|45375.7|45395.7|45375.7|4
1654183180000|2022-06-02 15:19:40|45394.7|45374.7|45393.2|45373.2|45394.7|45374.7|45393.2|45373.2|4
1654183190000|2022-06-02 15:19:50|45392.2|45372.2|45388.2|45368.2|45392.2|45372.2|45387.2|45367.2|17
1654183200000|2022-06-02 15:20:00|45390.7|45370.7|45393.2|45373.2|45393.2|45373.2|45390.7|45370.7|16
1654183210000|2022-06-02 15:20:10|45395.7|45375.7|45393.2|45373.2|45395.7|45375.7|45393.2|45373.2|9
1654183220000|2022-06-02 15:20:20|45394.2|45374.2|45388.2|45368.2|45394.2|45374.2|45388.2|45368.2|22
1654183230000|2022-06-02 15:20:30|45389.2|45369.2|45390.7|45370.7|45390.7|45370.7|45389.2|45369.2|20
1654183240000|2022-06-02 15:20:40|45389.7|45369.7|45395.7|45375.7|45395.7|45375.7|45386.7|45366.7|9
1654183250000|2022-06-02 15:20:50|45393.2|45373.2|45393.2|45373.2|45394.7|45374.7|45393.2|45373.2|9
1654183260000|2022-06-02 15:21:00|45394.7|45374.7|45398.2|45378.2|45398.2|45378.2|45394.2|45374.2|4
1654183270000|2022-06-02 15:21:10|45399.2|45379.2|45432.2|45412.2|45433.2|45413.2|45399.2|45379.2|81
1654183280000|2022-06-02 15:21:20|45430.7|45410.7|45445.7|45425.7|45445.7|45425.7|45430.7|45410.7|48
1654183290000|2022-06-02 15:21:30|45447.2|45427.2|45450.7|45430.7|45450.7|45430.7|45447.2|45427.2|267
1654183300000|2022-06-02 15:21:40|||||||||55
1654183310000|2022-06-02 15:21:50|45449.7|45429.7|45442.2|45422.2|45449.7|45429.7|45441.2|45421.2|30
1654183320000|2022-06-02 15:22:00|45440.7|45420.7|45439.7|45419.7|45443.2|45423.2|45439.7|45419.7|45
1654183330000|2022-06-02 15:22:10|45437.2|45417.2|45428.2|45408.2|45437.2|45417.2|45421.2|45401.2|21
1654183340000|2022-06-02 15:22:20|45430.7|45410.7|45434.7|45414.7|45434.7|45414.7|45430.7|45410.7|3
1654183350000|2022-06-02 15:22:30|45440.7|45420.7|45443.2|45423.2|45444.2|45424.2|45440.7|45420.7|20
1654183360000|2022-06-02 15:22:40|45444.2|45424.2|45444.7|45424.7|45448.2|45428.2|45444.2|45424.2|15
1654183370000|2022-06-02 15:22:50|||||||||7
1654183380000|2022-06-02 15:23:00|45449.7|45429.7|45453.2|45433.2|45453.2|45433.2|45449.7|45429.7|5
1654183390000|2022-06-02 15:23:10|45454.7|45434.7|45450.7|45430.7|45454.7|45434.7|45450.7|45430.7|143
1654183400000|2022-06-02 15:23:20|45448.2|45428.2|45434.7|45414.7|45448.2|45428.2|45434.7|45414.7|24
1654183410000|2022-06-02 15:23:30|45433.2|45413.2|45425.7|45405.7|45434.7|45414.7|45424.7|45404.7|16
1654183420000|2022-06-02 15:23:40|45428.2|45408.2|45430.7|45410.7|45430.7|45410.7|45428.2|45408.2|3
1654183430000|2022-06-02 15:23:50|45431.7|45411.7|45431.7|45411.7|45433.2|45413.2|45431.7|45411.7|10
1654183440000|2022-06-02 15:24:00|||||||||7
1654183450000|2022-06-02 15:24:10|45426.7|45406.7|45409.2|45389.2|45426.7|45406.7|45409.2|45389.2|21
1654183460000|2022-06-02 15:24:20|45411.7|45391.7|45380.2|45360.2|45411.7|45391.7|45380.2|45360.2|31
1654183470000|2022-06-02 15:24:30|45377.2|45357.2|45365.7|45345.7|45377.2|45357.2|45354.7|45334.7|24
1654183480000|2022-06-02 15:24:40|45367.6|45347.6|45374.7|45354.7|45375.1|45355.1|45367.6|45347.6|18
1654183490000|2022-06-02 15:24:50|45375.7|45355.7|45375.7|45355.7|45376.2|45356.2|45373.2|45353.2|2
1654183500000|2022-06-02 15:25:00|45378.2|45358.2|45385.1|45365.1|45385.1|45365.1|45378.2|45358.2|17
1654183510000|2022-06-02 15:25:10|45384.2|45364.2|45330.7|45310.7|45384.2|45364.2|45329.7|45309.7|80
1654183520000|2022-06-02 15:25:20|45331.7|45311.7|45316.2|45296.2|45333.2|45313.2|45316.2|45296.2|26
1654183530000|2022-06-02 15:25:30|45314.3|45294.3|45328.2|45308.2|45328.2|45308.2|45314.3|45294.3|31
1654183540000|2022-06-02 15:25:40|45329.2|45309.2|45332.2|45312.2|45334.7|45314.7|45329.2|45309.2|30
1654183550000|2022-06-02 15:25:50|45331.2|45311.2|45334.7|45314.7|45334.7|45314.7|45328.7|45308.7|9
1654183560000|2022-06-02 15:26:00|45335.7|45315.7|45361.2|45341.2|45361.2|45341.2|45335.7|45315.7|24
1654183570000|2022-06-02 15:26:10|45362.2|45342.2|45362.2|45342.2|45363.2|45343.2|45362.2|45342.2|0
1654183580000|2022-06-02 15:26:20|45364.2|45344.2|45370.7|45350.7|45370.7|45350.7|45364.2|45344.2|3
1654183590000|2022-06-02 15:26:30|45372.7|45352.7|45393.7|45373.7|45393.7|45373.7|45372.7|45352.7|18
1654183600000|2022-06-02 15:26:40|45394.7|45374.7|45398.7|45378.7|45398.7|45378.7|45394.7|45374.7|10
1654183610000|2022-06-02 15:26:50|45399.7|45379.7|45407.2|45387.2|45407.2|45387.2|45399.7|45379.7|7
1654183620000|2022-06-02 15:27:00|45405.2|45385.2|45401.2|45381.2|45405.2|45385.2|45401.2|45381.2|21
1654183630000|2022-06-02 15:27:10|45402.2|45382.2|45366.2|45346.2|45402.2|45382.2|45366.2|45346.2|30
1654183640000|2022-06-02 15:27:20|45364.7|45344.7|45371.2|45351.2|45371.2|45351.2|45363.7|45343.7|13
1654183650000|2022-06-02 15:27:30|45372.2|45352.2|45389.7|45369.7|45389.7|45369.7|45372.2|45352.2|4
1654183660000|2022-06-02 15:27:40|45390.7|45370.7|45395.7|45375.7|45395.7|45375.7|45390.7|45370.7|7
1654183670000|2022-06-02 15:27:50|45393.7|45373.7|45391.2|45371.2|45396.2|45376.2|45391.2|45371.2|8
1654183680000|2022-06-02 15:28:00|45392.7|45372.7|45392.7|45372.7|45392.7|45372.7|45392.7|45372.7|3
1654183690000|2022-06-02 15:28:10|45392.8|45372.8|45397.8|45377.8|45397.8|45377.8|45391.2|45371.2|4
1654183700000|2022-06-02 15:28:20|45398.7|45378.7|45399.7|45379.7|45399.7|45379.7|45397.8|45377.8|4
1654183710000|2022-06-02 15:28:30|45401.2|45381.2|45401.2|45381.2|45401.2|45381.2|45399.7|45379.7|3
1654183720000|2022-06-02 15:28:40|45402.2|45382.2|45407.8|45387.8|45407.8|45387.8|45402.2|45382.2|10
1654183730000|2022-06-02 15:28:50|45409.7|45389.7|45423.7|45403.7|45423.7|45403.7|45408.7|45388.7|14
1654183740000|2022-06-02 15:29:00|45424.7|45404.7|45418.7|45398.7|45424.7|45404.7|45414.7|45394.7|38
1654183750000|2022-06-02 15:29:10|45419.7|45399.7|45428.7|45408.7|45428.7|45408.7|45419.7|45399.7|5
1654183760000|2022-06-02 15:29:20|45430.3|45410.3|45432.8|45412.8|45432.8|45412.8|45430.3|45410.3|10
1654183770000|2022-06-02 15:29:30|45433.7|45413.7|45436.2|45416.2|45436.2|45416.2|45433.7|45413.7|17
1654183780000|2022-06-02 15:29:40|45437.8|45417.8|45424.3|45404.3|45437.8|45417.8|45422.8|45402.8|13
1654183790000|2022-06-02 15:29:50|45422.8|45402.8|45421.2|45401.2|45426.2|45406.2|45421.2|45401.2|5
1654183800000|2022-06-02 15:30:00|45420.3|45400.3|45408.7|45388.7|45420.3|45400.3|45406.2|45386.2|19
1654183810000|2022-06-02 15:30:10|45402.8|45382.8|45402.8|45382.8|45402.8|45382.8|45402.8|45382.8|17
1654183820000|2022-06-02 15:30:20|45401.2|45381.2|45402.2|45382.2|45402.2|45382.2|45397.2|45377.2|10
1654183830000|2022-06-02 15:30:30|45405.7|45385.7|45406.2|45386.2|45408.7|45388.7|45403.7|45383.7|9
1654183840000|2022-06-02 15:30:40|45403.7|45383.7|45406.2|45386.2|45408.7|45388.7|45403.7|45383.7|29
1654183850000|2022-06-02 15:30:50|45401.2|45381.2|45403.7|45383.7|45405.3|45385.3|45401.2|45381.2|13
1654183860000|2022-06-02 15:31:00|45406.2|45386.2|45401.2|45381.2|45406.2|45386.2|45401.2|45381.2|9
1654183870000|2022-06-02 15:31:10|45399.7|45379.7|45392.2|45372.2|45399.7|45379.7|45392.2|45372.2|7
1654183880000|2022-06-02 15:31:20|45389.7|45369.7|45395.3|45375.3|45395.3|45375.3|45389.7|45369.7|12
1654183890000|2022-06-02 15:31:30|45397.8|45377.8|45406.2|45386.2|45406.2|45386.2|45397.8|45377.8|6
1654183900000|2022-06-02 15:31:40|45407.2|45387.2|45433.7|45413.7|45433.7|45413.7|45407.2|45387.2|23
1654183910000|2022-06-02 15:31:50|45436.2|45416.2|45457.2|45437.2|45457.2|45437.2|45436.2|45416.2|42
1654183920000|2022-06-02 15:32:00|45459.7|45439.7|45467.2|45447.2|45467.2|45447.2|45459.7|45439.7|59
1654183930000|2022-06-02 15:32:10|45474.7|45454.7|45492.2|45472.2|45492.2|45472.2|45474.7|45454.7|30
1654183940000|2022-06-02 15:32:20|45493.7|45473.7|45489.7|45469.7|45493.7|45473.7|45488.7|45468.7|51
1654183950000|2022-06-02 15:32:30|45488.7|45468.7|45493.7|45473.7|45493.7|45473.7|45488.7|45468.7|19
1654183960000|2022-06-02 15:32:40|45499.7|45479.7|45519.7|45499.7|45519.7|45499.7|45499.7|45479.7|38
1654183970000|2022-06-02 15:32:50|45522.2|45502.2|45492.2|45472.2|45522.2|45502.2|45492.2|45472.2|16
1654183980000|2022-06-02 15:33:00|45493.7|45473.7|45493.7|45473.7|45496.2|45476.2|45491.2|45471.2|20
1654183990000|2022-06-02 15:33:10|45492.8|45472.8|45496.2|45476.2|45498.7|45478.7|45488.7|45468.7|20
1654184000000|2022-06-02 15:33:20|45493.7|45473.7|45483.2|45463.2|45493.7|45473.7|45477.2|45457.2|20
1654184010000|2022-06-02 15:33:30|45484.2|45464.2|45486.2|45466.2|45488.7|45468.7|45484.2|45464.2|16
1654184020000|2022-06-02 15:33:40|45484.7|45464.7|45482.2|45462.2|45484.7|45464.7|45481.2|45461.2|10
1654184030000|2022-06-02 15:33:50|45480.3|45460.3|45480.3|45460.3|45480.3|45460.3|45480.3|45460.3|22
1654184040000|2022-06-02 15:34:00|45478.7|45458.7|45477.2|45457.2|45478.7|45458.7|45477.2|45457.2|24
1654184050000|2022-06-02 15:34:10|45478.7|45458.7|45482.2|45462.2|45482.2|45462.2|45478.7|45458.7|31
1654184060000|2022-06-02 15:34:20|45484.7|45464.7|45495.3|45475.3|45495.3|45475.3|45484.7|45464.7|5
1654184070000|2022-06-02 15:34:30|45496.2|45476.2|45498.7|45478.7|45498.7|45478.7|45496.2|45476.2|5
1654184080000|2022-06-02 15:34:40|45497.2|45477.2|45489.7|45469.7|45497.2|45477.2|45489.7|45469.7|19
1654184090000|2022-06-02 15:34:50|45488.7|45468.7|45484.7|45464.7|45488.7|45468.7|45484.7|45464.7|3
1654184100000|2022-06-02 15:35:00|45483.7|45463.7|45440.3|45420.3|45483.7|45463.7|45440.3|45420.3|37
1654184110000|2022-06-02 15:35:10|45438.7|45418.7|45460.7|45440.7|45460.7|45440.7|45438.7|45418.7|11
1654184120000|2022-06-02 15:35:20|45462.2|45442.2|45461.2|45441.2|45467.2|45447.2|45461.2|45441.2|10
1654184130000|2022-06-02 15:35:30|45463.2|45443.2|45470.3|45450.3|45472.2|45452.2|45463.2|45443.2|8
1654184140000|2022-06-02 15:35:40|45471.2|45451.2|45482.2|45462.2|45482.2|45462.2|45471.2|45451.2|8
1654184150000|2022-06-02 15:35:50|45481.2|45461.2|45485.3|45465.3|45485.3|45465.3|45476.2|45456.2|9
1654184160000|2022-06-02 15:36:00|45486.2|45466.2|45499.7|45479.7|45503.7|45483.7|45486.2|45466.2|15
1654184170000|2022-06-02 15:36:10|45501.2|45481.2|45504.7|45484.7|45504.7|45484.7|45498.7|45478.7|6
1654184180000|2022-06-02 15:36:20|45507.2|45487.2|45527.8|45507.8|45530.3|45510.3|45507.2|45487.2|73
1654184190000|2022-06-02 15:36:30|45529.7|45509.7|45534.7|45514.7|45534.7|45514.7|45529.7|45509.7|26
1654184200000|2022-06-02 15:36:40|45537.2|45517.2|45535.7|45515.7|45538.2|45518.2|45535.7|45515.7|53
1654184210000|2022-06-02 15:36:50|45534.7|45514.7|45524.2|45504.2|45534.7|45514.7|45524.2|45504.2|22
1654184220000|2022-06-02 15:37:00|45523.2|45503.2|45529.2|45509.2|45535.7|45515.7|45523.2|45503.2|33
1654184230000|2022-06-02 15:37:10|45530.2|45510.2|45544.7|45524.7|45544.7|45524.7|45530.2|45510.2|33
1654184240000|2022-06-02 15:37:20|45549.7|45529.7|45550.7|45530.7|45550.7|45530.7|45549.7|45529.7|25
1654184250000|2022-06-02 15:37:30|45562.1|45542.1|45628.2|45608.2|45630.7|45610.7|45562.1|45542.1|75
1654184260000|2022-06-02 15:37:40|45629.2|45609.2|45614.7|45594.7|45632.2|45612.2|45611.7|45591.7|35
1654184270000|2022-06-02 15:37:50|45615.7|45595.7|45586.7|45566.7|45616.7|45596.7|45586.7|45566.7|41
1654184280000|2022-06-02 15:38:00|45584.7|45564.7|45573.2|45553.2|45584.7|45564.7|45566.7|45546.7|59
1654184290000|2022-06-02 15:38:10|45559.7|45539.7|45535.7|45515.7|45559.7|45539.7|45532.2|45512.2|40
1654184300000|2022-06-02 15:38:20|45538.2|45518.2|45545.7|45525.7|45545.7|45525.7|45538.2|45518.2|33
1654184310000|2022-06-02 15:38:30|45546.7|45526.7|45563.2|45543.2|45563.2|45543.2|45546.7|45526.7|19
1654184320000|2022-06-02 15:38:40|45564.7|45544.7|45588.2|45568.2|45588.2|45568.2|45564.7|45544.7|15
1654184330000|2022-06-02 15:38:50|45589.7|45569.7|45593.2|45573.2|45594.2|45574.2|45588.2|45568.2|22
1654184340000|2022-06-02 15:39:00|45594.2|45574.2|45558.2|45538.2|45595.2|45575.2|45558.2|45538.2|20
1654184350000|2022-06-02 15:39:10|45557.2|45537.2|45520.7|45500.7|45557.2|45537.2|45520.7|45500.7|22
1654184360000|2022-06-02 15:39:20|45523.2|45503.2|45519.2|45499.2|45523.2|45503.2|45509.7|45489.7|32
1654184370000|2022-06-02 15:39:30|45511.2|45491.2|45494.7|45474.7|45511.2|45491.2|45494.7|45474.7|24
1654184380000|2022-06-02 15:39:40|45495.7|45475.7|45497.2|45477.2|45497.2|45477.2|45493.2|45473.2|3
1654184390000|2022-06-02 15:39:50|45498.2|45478.2|45472.2|45452.2|45498.2|45478.2|45472.2|45452.2|14
1654184400000|2022-06-02 15:40:00|45473.2|45453.2|45465.7|45445.7|45475.7|45455.7|45465.7|45445.7|13
1654184410000|2022-06-02 15:40:10|45469.2|45449.2|45493.2|45473.2|45493.2|45473.2|45469.2|45449.2|11
1654184420000|2022-06-02 15:40:20|45495.7|45475.7|45500.7|45480.7|45506.7|45486.7|45495.7|45475.7|13
1654184430000|2022-06-02 15:40:30|45499.7|45479.7|45483.2|45463.2|45499.7|45479.7|45483.2|45463.2|8
1654184440000|2022-06-02 15:40:40|45479.7|45459.7|45480.7|45460.7|45481.7|45461.7|45476.7|45456.7|6
1654184450000|2022-06-02 15:40:50|45485.7|45465.7|45493.2|45473.2|45493.2|45473.2|45485.7|45465.7|4
1654184460000|2022-06-02 15:41:00|45490.7|45470.7|45493.7|45473.7|45493.7|45473.7|45490.7|45470.7|4
1654184470000|2022-06-02 15:41:10|45492.2|45472.2|45494.7|45474.7|45494.7|45474.7|45492.2|45472.2|1
1654184480000|2022-06-02 15:41:20|45493.2|45473.2|45488.2|45468.2|45495.7|45475.7|45488.2|45468.2|7
1654184490000|2022-06-02 15:41:30|45485.7|45465.7|45491.7|45471.7|45491.7|45471.7|45483.2|45463.2|5
1654184500000|2022-06-02 15:41:40|45495.2|45475.2|45509.7|45489.7|45509.7|45489.7|45494.2|45474.2|13
1654184510000|2022-06-02 15:41:50|45511.2|45491.2|45517.7|45497.7|45517.7|45497.7|45511.2|45491.2|4
1654184520000|2022-06-02 15:42:00|45519.2|45499.2|45531.7|45511.7|45533.2|45513.2|45519.2|45499.2|19
1654184530000|2022-06-02 15:42:10|45530.7|45510.7|45521.7|45501.7|45530.7|45510.7|45521.7|45501.7|7
1654184540000|2022-06-02 15:42:20|45520.7|45500.7|45510.7|45490.7|45520.7|45500.7|45508.2|45488.2|23
1654184550000|2022-06-02 15:42:30|45511.7|45491.7|45525.2|45505.2|45525.2|45505.2|45511.7|45491.7|16
1654184560000|2022-06-02 15:42:40|45526.7|45506.7|45521.7|45501.7|45526.7|45506.7|45521.7|45501.7|10
1654184570000|2022-06-02 15:42:50|45523.2|45503.2|45524.7|45504.7|45524.7|45504.7|45523.2|45503.2|8
1654184580000|2022-06-02 15:43:00|45525.7|45505.7|45533.2|45513.2|45538.7|45518.7|45525.7|45505.7|22
1654184590000|2022-06-02 15:43:10|45534.2|45514.2|45531.7|45511.7|45534.2|45514.2|45531.7|45511.7|15
1654184600000|2022-06-02 15:43:20|45533.2|45513.2|45530.7|45510.7|45533.2|45513.2|45530.7|45510.7|10
1654184610000|2022-06-02 15:43:30|||||||||7
1654184620000|2022-06-02 15:43:40|45531.7|45511.7|45531.7|45511.7|45533.2|45513.2|45531.7|45511.7|12
1654184630000|2022-06-02 15:43:50|45530.7|45510.7|45523.2|45503.2|45530.7|45510.7|45523.2|45503.2|10
1654184640000|2022-06-02 15:44:00|45516.2|45496.2|45515.7|45495.7|45516.2|45496.2|45509.7|45489.7|22
1654184650000|2022-06-02 15:44:10|45514.7|45494.7|45498.2|45478.2|45514.7|45494.7|45498.2|45478.2|9
1654184660000|2022-06-02 15:44:20|45497.2|45477.2|45498.2|45478.2|45498.2|45478.2|45490.7|45470.7|15
1654184670000|2022-06-02 15:44:30|45503.2|45483.2|45505.7|45485.7|45508.2|45488.2|45503.2|45483.2|21
1654184680000|2022-06-02 15:44:40|45506.7|45486.7|45509.7|45489.7|45509.7|45489.7|45506.7|45486.7|15
1654184690000|2022-06-02 15:44:50|45505.3|45485.3|45490.7|45470.7|45505.3|45485.3|45490.7|45470.7|25
1654184700000|2022-06-02 15:45:00|45494.7|45474.7|45493.2|45473.2|45494.7|45474.7|45490.7|45470.7|31
1654184710000|2022-06-02 15:45:10|45492.2|45472.2|45486.2|45466.2|45492.2|45472.2|45485.3|45465.3|13
1654184720000|2022-06-02 15:45:20|45487.2|45467.2|45475.7|45455.7|45487.2|45467.2|45475.7|45455.7|9
1654184730000|2022-06-02 15:45:30|45476.7|45456.7|45478.2|45458.2|45478.2|45458.2|45476.7|45456.7|5
1654184740000|2022-06-02 15:45:40|45475.7|45455.7|45475.7|45455.7|45475.7|45455.7|45473.2|45453.2|7
1654184750000|2022-06-02 15:45:50|45476.7|45456.7|45473.2|45453.2|45478.2|45458.2|45473.2|45453.2|6
1654184760000|2022-06-02 15:46:00|45472.2|45452.2|45470.7|45450.7|45472.2|45452.2|45470.7|45450.7|5
1654184770000|2022-06-02 15:46:10|45469.7|45449.7|45458.2|45438.2|45469.7|45449.7|45458.2|45438.2|19
1654184780000|2022-06-02 15:46:20|45455.7|45435.7|45455.7|45435.7|45455.7|45435.7|45455.7|45435.7|5
1654184790000|2022-06-02 15:46:30|45456.7|45436.7|45461.7|45441.7|45461.7|45441.7|45456.7|45436.7|8
1654184800000|2022-06-02 15:46:40|45463.2|45443.2|45463.2|45443.2|45463.2|45443.2|45463.2|45443.2|1
1654184810000|2022-06-02 15:46:50|45466.7|45446.7|45496.7|45476.7|45496.7|45476.7|45466.7|45446.7|17
1654184820000|2022-06-02 15:47:00|45497.7|45477.7|45493.2|45473.2|45499.2|45479.2|45493.2|45473.2|19
1654184830000|2022-06-02 15:47:10|||||||||2
1654184840000|2022-06-02 15:47:20|||||||||2
1654184850000|2022-06-02 15:47:30|45490.7|45470.7|45485.7|45465.7|45490.7|45470.7|45484.2|45464.2|10
1654184860000|2022-06-02 15:47:40|||||||||3
1654184870000|2022-06-02 15:47:50|45486.7|45466.7|45486.7|45466.7|45486.7|45466.7|45486.7|45466.7|4
1654184880000|2022-06-02 15:48:00|45488.2|45468.2|45483.2|45463.2|45488.2|45468.2|45483.2|45463.2|6
1654184890000|2022-06-02 15:48:10|||||||||3
1654184900000|2022-06-02 15:48:20|45482.2|45462.2|45475.7|45455.7|45482.2|45462.2|45475.7|45455.7|9
1654184910000|2022-06-02 15:48:30|45474.7|45454.7|45473.2|45453.2|45474.7|45454.7|45473.2|45453.2|2
1654184920000|2022-06-02 15:48:40|45472.2|45452.2|45472.2|45452.2|45472.2|45452.2|45472.2|45452.2|15
1654184930000|2022-06-02 15:48:50|45473.2|45453.2|45473.2|45453.2|45473.2|45453.2|45473.2|45453.2|7
1654184940000|2022-06-02 15:49:00|45472.2|45452.2|45473.2|45453.2|45473.2|45453.2|45472.2|45452.2|4
1654184950000|2022-06-02 15:49:10|45472.2|45452.2|45473.2|45453.2|45473.2|45453.2|45472.2|45452.2|2
1654184960000|2022-06-02 15:49:20|45475.7|45455.7|45475.7|45455.7|45475.7|45455.7|45475.7|45455.7|7
1654184970000|2022-06-02 15:49:30|45477.2|45457.2|45477.2|45457.2|45477.2|45457.2|45477.2|45457.2|1
1654184980000|2022-06-02 15:49:40|45476.3|45456.3|45477.2|45457.2|45478.2|45458.2|45475.7|45455.7|5
1654184990000|2022-06-02 15:49:50|45475.7|45455.7|45476.7|45456.7|45478.2|45458.2|45473.2|45453.2|4
1654185000000|2022-06-02 15:50:00|45478.2|45458.2|45486.3|45466.3|45498.2|45478.2|45478.2|45458.2|32
1654185010000|2022-06-02 15:50:10|45484.7|45464.7|45479.2|45459.2|45484.7|45464.7|45479.2|45459.2|2
1654185020000|2022-06-02 15:50:20|45480.2|45460.2|45485.7|45465.7|45485.7|45465.7|45479.2|45459.2|3
1654185030000|2022-06-02 15:50:30|45484.7|45464.7|45495.2|45475.2|45495.2|45475.2|45484.7|45464.7|8
1654185040000|2022-06-02 15:50:40|45496.7|45476.7|45493.2|45473.2|45498.2|45478.2|45493.2|45473.2|9
1654185050000|2022-06-02 15:50:50|45495.2|45475.2|45499.2|45479.2|45499.2|45479.2|45495.2|45475.2|5
1654185060000|2022-06-02 15:51:00|45500.7|45480.7|45503.2|45483.2|45503.2|45483.2|45500.7|45480.7|7
1654185070000|2022-06-02 15:51:10|45504.2|45484.2|45504.2|45484.2|45505.7|45485.7|45504.2|45484.2|5
1654185080000|2022-06-02 15:51:20|45505.7|45485.7|45500.2|45480.2|45508.2|45488.2|45500.2|45480.2|9
1654185090000|2022-06-02 15:51:30|45499.2|45479.2|45498.2|45478.2|45499.2|45479.2|45495.7|45475.7|11
1654185100000|2022-06-02 15:51:40|45503.2|45483.2|45511.7|45491.7|45515.7|45495.7|45503.2|45483.2|24
1654185110000|2022-06-02 15:51:50|45510.7|45490.7|45510.7|45490.7|45510.7|45490.7|45510.7|45490.7|4
1654185120000|2022-06-02 15:52:00|45509.7|45489.7|45504.2|45484.2|45509.7|45489.7|45502.7|45482.7|6
1654185130000|2022-06-02 15:52:10|45505.7|45485.7|45505.7|45485.7|45505.7|45485.7|45505.7|45485.7|7
1654185140000|2022-06-02 15:52:20|||||||||2
1654185150000|2022-06-02 15:52:30|||||||||3
1654185160000|2022-06-02 15:52:40|45506.7|45486.7|45508.2|45488.2|45508.2|45488.2|45506.7|45486.7|1
1654185170000|2022-06-02 15:52:50|45510.7|45490.7|45510.7|45490.7|45510.7|45490.7|45510.7|45490.7|7
1654185180000|2022-06-02 15:53:00|45511.7|45491.7|45497.7|45477.7|45511.7|45491.7|45495.2|45475.2|16
1654185190000|2022-06-02 15:53:10|45496.7|45476.7|45504.7|45484.7|45504.7|45484.7|45493.2|45473.2|16
1654185200000|2022-06-02 15:53:20|45505.7|45485.7|45524.7|45504.7|45524.7|45504.7|45505.7|45485.7|12
1654185210000|2022-06-02 15:53:30|45525.7|45505.7|45545.7|45525.7|45545.7|45525.7|45525.7|45505.7|30
1654185220000|2022-06-02 15:53:40|45541.7|45521.7|45540.7|45520.7|45541.7|45521.7|45540.7|45520.7|3
1654185230000|2022-06-02 15:53:50|45539.7|45519.7|45538.2|45518.2|45539.7|45519.7|45535.7|45515.7|4
1654185240000|2022-06-02 15:54:00|45535.7|45515.7|45535.7|45515.7|45538.2|45518.2|45533.2|45513.2|5
1654185250000|2022-06-02 15:54:10|45533.2|45513.2|45533.2|45513.2|45533.2|45513.2|45533.2|45513.2|7
1654185260000|2022-06-02 15:54:20|45530.7|45510.7|45517.8|45497.8|45533.2|45513.2|45517.8|45497.8|8
1654185270000|2022-06-02 15:54:30|45516.8|45496.8|45517.8|45497.8|45517.8|45497.8|45516.8|45496.8|3
1654185280000|2022-06-02 15:54:40|45514.7|45494.7|45517.2|45497.2|45517.2|45497.2|45514.7|45494.7|2
1654185290000|2022-06-02 15:54:50|45515.7|45495.7|45508.2|45488.2|45515.7|45495.7|45508.2|45488.2|4
1654185300000|2022-06-02 15:55:00|45520.7|45500.7|45520.7|45500.7|45520.7|45500.7|45520.7|45500.7|8
1654185310000|2022-06-02 15:55:10|45522.2|45502.2|45529.7|45509.7|45530.7|45510.7|45522.2|45502.2|5
1654185320000|2022-06-02 15:55:20|45530.7|45510.7|45529.7|45509.7|45532.2|45512.2|45529.7|45509.7|9
1654185330000|2022-06-02 15:55:30|45528.2|45508.2|45528.2|45508.2|45528.2|45508.2|45525.7|45505.7|12
1654185340000|2022-06-02 15:55:40|45527.2|45507.2|45528.2|45508.2|45528.2|45508.2|45527.2|45507.2|2
1654185350000|2022-06-02 15:55:50|45523.2|45503.2|45523.2|45503.2|45523.2|45503.2|45523.2|45503.2|10
1654185360000|2022-06-02 15:56:00|45519.2|45499.2|45493.2|45473.2|45520.7|45500.7|45493.2|45473.2|9
1654185370000|2022-06-02 15:56:10|45492.2|45472.2|45483.2|45463.2|45492.2|45472.2|45483.2|45463.2|5
1654185380000|2022-06-02 15:56:20|45482.2|45462.2|45500.7|45480.7|45500.7|45480.7|45482.2|45462.2|13
1654185390000|2022-06-02 15:56:30|||||||||1
1654185400000|2022-06-02 15:56:40|45499.2|45479.2|45498.2|45478.2|45499.2|45479.2|45498.2|45478.2|0
1654185410000|2022-06-02 15:56:50|45500.7|45480.7|45490.7|45470.7|45500.7|45480.7|45490.7|45470.7|4
1654185420000|2022-06-02 15:57:00|45489.7|45469.7|45483.2|45463.2|45489.7|45469.7|45483.2|45463.2|7
1654185430000|2022-06-02 15:57:10|45482.2|45462.2|45481.3|45461.3|45482.2|45462.2|45481.3|45461.3|2
1654185440000|2022-06-02 15:57:20|45479.7|45459.7|45479.7|45459.7|45479.7|45459.7|45478.2|45458.2|4
1654185450000|2022-06-02 15:57:30|45478.2|45458.2|45482.7|45462.7|45482.7|45462.7|45478.2|45458.2|11
1654185460000|2022-06-02 15:57:40|45484.2|45464.2|45488.2|45468.2|45489.7|45469.7|45484.2|45464.2|10
1654185470000|2022-06-02 15:57:50|45489.2|45469.2|45497.2|45477.2|45497.2|45477.2|45489.2|45469.2|10
1654185480000|2022-06-02 15:58:00|45495.7|45475.7|45495.7|45475.7|45497.2|45477.2|45495.7|45475.7|8
1654185490000|2022-06-02 15:58:10|45497.2|45477.2|45500.7|45480.7|45503.2|45483.2|45497.2|45477.2|7
1654185500000|2022-06-02 15:58:20|45495.7|45475.7|45495.7|45475.7|45495.7|45475.7|45495.7|45475.7|7
1654185510000|2022-06-02 15:58:30|45489.7|45469.7|45488.2|45468.2|45489.7|45469.7|45488.2|45468.2|3
1654185520000|2022-06-02 15:58:40|45487.2|45467.2|45475.7|45455.7|45487.2|45467.2|45475.7|45455.7|20
1654185530000|2022-06-02 15:58:50|45478.2|45458.2|45479.7|45459.7|45479.7|45459.7|45478.2|45458.2|5
1654185540000|2022-06-02 15:59:00|45470.7|45450.7|45474.7|45454.7|45478.2|45458.2|45470.7|45450.7|55
1654185550000|2022-06-02 15:59:10|45475.7|45455.7|45470.7|45450.7|45475.7|45455.7|45470.7|45450.7|6
1654185560000|2022-06-02 15:59:20|45471.7|45451.7|45486.7|45466.7|45486.7|45466.7|45471.7|45451.7|11
1654185570000|2022-06-02 15:59:30|45485.7|45465.7|45488.2|45468.2|45488.2|45468.2|45485.7|45465.7|8
1654185580000|2022-06-02 15:59:40|45490.7|45470.7|45470.7|45450.7|45491.7|45471.7|45470.7|45450.7|15
1654185590000|2022-06-02 15:59:50|45468.2|45448.2|45469.2|45449.2|45469.2|45449.2|45465.7|45445.7|4
1654185600000|2022-06-02 16:00:00|45470.7|45450.7|45449.7|45429.7|45473.2|45453.2|45448.2|45428.2|36
1654185610000|2022-06-02 16:00:10|45448.8|45428.8|45443.2|45423.2|45448.8|45428.8|45443.2|45423.2|13
1654185620000|2022-06-02 16:00:20|45440.7|45420.7|45439.7|45419.7|45440.7|45420.7|45438.8|45418.8|12
1654185630000|2022-06-02 16:00:30|45438.8|45418.8|45439.7|45419.7|45440.7|45420.7|45438.8|45418.8|5
1654185650000|2022-06-02 16:00:50|45440.7|45420.7|45448.2|45428.2|45449.7|45429.7|45440.7|45420.7|12
1654185660000|2022-06-02 16:01:00|45450.7|45430.7|45454.2|45434.2|45454.2|45434.2|45450.7|45430.7|5
1654185670000|2022-06-02 16:01:10|45453.2|45433.2|45450.7|45430.7|45455.7|45435.7|45450.7|45430.7|11
1654185680000|2022-06-02 16:01:20|||||||||6
1654185690000|2022-06-02 16:01:30|45451.7|45431.7|45450.7|45430.7|45452.2|45432.2|45450.7|45430.7|4
1654185700000|2022-06-02 16:01:40|45449.7|45429.7|45449.7|45429.7|45449.7|45429.7|45449.7|45429.7|3
1654185710000|2022-06-02 16:01:50|45448.8|45428.8|45446.3|45426.3|45448.8|45428.8|45446.3|45426.3|2
1654185720000|2022-06-02 16:02:00|45448.2|45428.2|45450.7|45430.7|45450.7|45430.7|45448.2|45428.2|5
1654185730000|2022-06-02 16:02:10|45448.2|45428.2|45453.2|45433.2|45453.2|45433.2|45448.2|45428.2|3
1654185740000|2022-06-02 16:02:20|45454.2|45434.2|45463.2|45443.2|45463.2|45443.2|45454.2|45434.2|17
1654185750000|2022-06-02 16:02:30|45461.7|45441.7|45470.7|45450.7|45470.7|45450.7|45461.7|45441.7|5
1654185760000|2022-06-02 16:02:40|45469.2|45449.2|45469.2|45449.2|45469.2|45449.2|45469.2|45449.2|0
1654185770000|2022-06-02 16:02:50|45470.7|45450.7|45483.2|45463.2|45483.2|45463.2|45470.7|45450.7|9
1654185780000|2022-06-02 16:03:00|45484.2|45464.2|45483.2|45463.2|45488.2|45468.2|45478.2|45458.2|20
1654185790000|2022-06-02 16:03:10|||||||||4
1654185800000|2022-06-02 16:03:20|45485.7|45465.7|45488.2|45468.2|45488.2|45468.2|45485.7|45465.7|6
1654185810000|2022-06-02 16:03:30|||||||||3
1654185820000|2022-06-02 16:03:40|45490.7|45470.7|45490.7|45470.7|45490.7|45470.7|45486.7|45466.7|14
1654185830000|2022-06-02 16:03:50|||||||||5
1654185840000|2022-06-02 16:04:00|45491.7|45471.7|45510.2|45490.2|45510.2|45490.2|45491.7|45471.7|15
1654185850000|2022-06-02 16:04:10|45515.2|45495.2|45530.7|45510.7|45530.7|45510.7|45515.2|45495.2|20
1654185860000|2022-06-02 16:04:20|45533.2|45513.2|45533.2|45513.2|45535.7|45515.7|45533.2|45513.2|5
1654185870000|2022-06-02 16:04:30|45534.2|45514.2|45540.7|45520.7|45540.7|45520.7|45534.2|45514.2|13
1654185880000|2022-06-02 16:04:40|45544.2|45524.2|45554.7|45534.7|45555.2|45535.2|45544.2|45524.2|14
1654185890000|2022-06-02 16:04:50|45553.2|45533.2|45558.2|45538.2|45558.2|45538.2|45553.2|45533.2|15
1654185900000|2022-06-02 16:05:00|45560.7|45540.7|45543.2|45523.2|45560.7|45540.7|45543.2|45523.2|43
1654185910000|2022-06-02 16:05:10|45542.2|45522.2|45533.2|45513.2|45542.2|45522.2|45533.2|45513.2|9
1654185920000|2022-06-02 16:05:20|45531.7|45511.7|45535.7|45515.7|45535.7|45515.7|45528.2|45508.2|27
1654185930000|2022-06-02 16:05:30|45536.7|45516.7|45542.2|45522.2|45543.2|45523.2|45536.7|45516.7|7
1654185940000|2022-06-02 16:05:40|45540.7|45520.7|45535.7|45515.7|45540.7|45520.7|45535.7|45515.7|8
1654185950000|2022-06-02 16:05:50|45534.2|45514.2|45536.7|45516.7|45536.7|45516.7|45533.2|45513.2|299
1654185960000|2022-06-02 16:06:00|45537.7|45517.7|45530.2|45510.2|45538.7|45518.7|45530.2|45510.2|20
1654185970000|2022-06-02 16:06:10|45531.7|45511.7|45531.7|45511.7|45532.7|45512.7|45529.2|45509.2|6
1654185980000|2022-06-02 16:06:20|45530.2|45510.2|45527.7|45507.7|45530.2|45510.2|45526.7|45506.7|4
1654185990000|2022-06-02 16:06:30|45530.2|45510.2|45527.7|45507.7|45530.2|45510.2|45527.7|45507.7|6
1654186000000|2022-06-02 16:06:40|45530.2|45510.2|45527.7|45507.7|45530.2|45510.2|45527.7|45507.7|10
1654186010000|2022-06-02 16:06:50|||||||||9
1654186020000|2022-06-02 16:07:00|45526.7|45506.7|45526.7|45506.7|45527.7|45507.7|45525.2|45505.2|3
1654186030000|2022-06-02 16:07:10|45525.2|45505.2|45527.7|45507.7|45527.7|45507.7|45525.2|45505.2|7
1654186040000|2022-06-02 16:07:20|45526.7|45506.7|45531.7|45511.7|45531.7|45511.7|45526.7|45506.7|9
1654186050000|2022-06-02 16:07:30|45532.7|45512.7|45543.2|45523.2|45543.2|45523.2|45532.7|45512.7|12
1654186060000|2022-06-02 16:07:40|45544.2|45524.2|45610.2|45590.2|45621.7|45601.7|45544.2|45524.2|42
1654186070000|2022-06-02 16:07:50|45606.7|45586.7|45627.7|45607.7|45630.2|45610.2|45606.7|45586.7|33
1654186080000|2022-06-02 16:08:00|45630.2|45610.2|45609.2|45589.2|45630.2|45610.2|45609.2|45589.2|54
1654186090000|2022-06-02 16:08:10|45605.2|45585.2|45598.2|45578.2|45605.2|45585.2|45598.2|45578.2|15
1654186100000|2022-06-02 16:08:20|45589.2|45569.2|45601.2|45581.2|45601.2|45581.2|45589.2|45569.2|19
1654186110000|2022-06-02 16:08:30|45602.7|45582.7|45622.7|45602.7|45622.7|45602.7|45602.7|45582.7|16
1654186120000|2022-06-02 16:08:40|45625.2|45605.2|45625.2|45605.2|45628.7|45608.7|45622.7|45602.7|18
1654186130000|2022-06-02 16:08:50|45621.7|45601.7|45611.7|45591.7|45621.7|45601.7|45611.7|45591.7|27
1654186140000|2022-06-02 16:09:00|45610.7|45590.7|45600.2|45580.2|45610.7|45590.7|45599.2|45579.2|34
1654186150000|2022-06-02 16:09:10|45590.2|45570.2|45590.2|45570.2|45591.7|45571.7|45588.2|45568.2|28
1654186160000|2022-06-02 16:09:20|45588.7|45568.7|45591.2|45571.2|45591.2|45571.2|45587.7|45567.7|7
1654186170000|2022-06-02 16:09:30|45590.2|45570.2|45575.2|45555.2|45591.2|45571.2|45575.2|45555.2|12
1654186180000|2022-06-02 16:09:40|45574.2|45554.2|45570.2|45550.2|45574.2|45554.2|45570.2|45550.2|15
1654186190000|2022-06-02 16:09:50|45571.2|45551.2|45541.2|45521.2|45571.2|45551.2|45536.2|45516.2|13
1654186200000|2022-06-02 16:10:00|45542.7|45522.7|45563.7|45543.7|45567.7|45547.7|45540.2|45520.2|33
1654186210000|2022-06-02 16:10:10|45565.2|45545.2|45575.2|45555.2|45575.2|45555.2|45565.2|45545.2|9
1654186220000|2022-06-02 16:10:20|45572.7|45552.7|45569.6|45549.6|45572.7|45552.7|45567.1|45547.1|14
1654186230000|2022-06-02 16:10:30|45571.2|45551.2|45575.2|45555.2|45575.2|45555.2|45567.7|45547.7|15
1654186240000|2022-06-02 16:10:40|45574.2|45554.2|45574.2|45554.2|45575.2|45555.2|45574.2|45554.2|4
1654186250000|2022-06-02 16:10:50|45575.2|45555.2|45575.2|45555.2|45575.2|45555.2|45575.2|45555.2|3
1654186260000|2022-06-02 16:11:00|45574.2|45554.2|45575.2|45555.2|45580.2|45560.2|45573.7|45553.7|9
1654186270000|2022-06-02 16:11:10|45574.2|45554.2|45570.2|45550.2|45575.2|45555.2|45570.2|45550.2|11
1654186280000|2022-06-02 16:11:20|45569.2|45549.2|45577.7|45557.7|45577.7|45557.7|45569.2|45549.2|10
1654186290000|2022-06-02 16:11:30|45575.2|45555.2|45569.2|45549.2|45575.2|45555.2|45569.2|45549.2|13
1654186300000|2022-06-02 16:11:40|45566.2|45546.2|45558.7|45538.7|45566.2|45546.2|45558.7|45538.7|13
1654186310000|2022-06-02 16:11:50|45559.7|45539.7|45567.7|45547.7|45570.2|45550.2|45559.7|45539.7|9
1654186320000|2022-06-02 16:12:00|45568.7|45548.7|45577.7|45557.7|45577.7|45557.7|45568.7|45548.7|3
1654186330000|2022-06-02 16:12:10|45578.7|45558.7|45602.7|45582.7|45605.2|45585.2|45578.7|45558.7|17
1654186340000|2022-06-02 16:12:20|45603.7|45583.7|45608.7|45588.7|45610.2|45590.2|45603.7|45583.7|16
1654186350000|2022-06-02 16:12:30|45610.2|45590.2|45606.2|45586.2|45610.2|45590.2|45605.2|45585.2|8
1654186360000|2022-06-02 16:12:40|45608.7|45588.7|45615.2|45595.2|45617.7|45597.7|45608.7|45588.7|11
1654186370000|2022-06-02 16:12:50|45619.2|45599.2|45619.2|45599.2|45619.2|45599.2|45619.2|45599.2|6
1654186380000|2022-06-02 16:13:00|45621.2|45601.2|45622.7|45602.7|45622.7|45602.7|45621.2|45601.2|9
1654186390000|2022-06-02 16:13:10|45621.7|45601.7|45621.7|45601.7|45621.7|45601.7|45619.2|45599.2|5
1654186400000|2022-06-02 16:13:20|45619.8|45599.8|45616.7|45596.7|45621.7|45601.7|45616.7|45596.7|11
1654186410000|2022-06-02 16:13:30|45606.7|45586.7|45604.2|45584.2|45608.7|45588.7|45604.2|45584.2|23
1654186420000|2022-06-02 16:13:40|45601.2|45581.2|45595.7|45575.7|45601.2|45581.2|45595.7|45575.7|7
1654186430000|2022-06-02 16:13:50|45594.2|45574.2|45595.2|45575.2|45595.2|45575.2|45592.7|45572.7|10
1654186440000|2022-06-02 16:14:00|45596.2|45576.2|45585.2|45565.2|45597.7|45577.7|45585.2|45565.2|13
1654186450000|2022-06-02 16:14:10|45581.2|45561.2|45582.7|45562.7|45583.7|45563.7|45578.7|45558.7|6
1654186460000|2022-06-02 16:14:20|45583.7|45563.7|45583.7|45563.7|45583.7|45563.7|45583.7|45563.7|8
1654186470000|2022-06-02 16:14:30|45585.2|45565.2|45590.2|45570.2|45590.2|45570.2|45583.7|45563.7|6
1654186480000|2022-06-02 16:14:40|45591.2|45571.2|45604.2|45584.2|45604.2|45584.2|45591.2|45571.2|4
1654186490000|2022-06-02 16:14:50|45605.2|45585.2|45612.7|45592.7|45612.7|45592.7|45605.2|45585.2|4
1654186500000|2022-06-02 16:15:00|45610.2|45590.2|45594.2|45574.2|45614.2|45594.2|45592.7|45572.7|23
1654186510000|2022-06-02 16:15:10|45592.7|45572.7|45580.2|45560.2|45592.7|45572.7|45580.2|45560.2|10
1654186520000|2022-06-02 16:15:20|45582.7|45562.7|45590.2|45570.2|45590.2|45570.2|45582.7|45562.7|12
1654186530000|2022-06-02 16:15:30|45591.2|45571.2|45587.7|45567.7|45594.2|45574.2|45586.7|45566.7|12
1654186540000|2022-06-02 16:15:40|45589.2|45569.2|45587.7|45567.7|45589.2|45569.2|45585.2|45565.2|2
1654186550000|2022-06-02 16:15:50|45588.7|45568.7|45587.7|45567.7|45588.7|45568.7|45585.2|45565.2|6
1654186560000|2022-06-02 16:16:00|45589.2|45569.2|45575.2|45555.2|45589.2|45569.2|45575.2|45555.2|22
1654186570000|2022-06-02 16:16:10|45574.2|45554.2|45571.2|45551.2|45574.2|45554.2|45570.2|45550.2|15
1654186580000|2022-06-02 16:16:20|||||||||3
1654186590000|2022-06-02 16:16:30|45572.7|45552.7|45575.2|45555.2|45575.2|45555.2|45572.7|45552.7|15
1654186600000|2022-06-02 16:16:40|||||||||8
1654186610000|2022-06-02 16:16:50|45574.2|45554.2|45570.7|45550.7|45576.7|45556.7|45570.7|45550.7|8
1654186620000|2022-06-02 16:17:00|45569.2|45549.2|45554.2|45534.2|45569.2|45549.2|45554.2|45534.2|32
1654186630000|2022-06-02 16:17:10|45553.2|45533.2|45551.2|45531.2|45553.2|45533.2|45537.7|45517.7|14
1654186640000|2022-06-02 16:17:20|45553.7|45533.7|45553.7|45533.7|45553.7|45533.7|45553.7|45533.7|5
1654186650000|2022-06-02 16:17:30|45554.7|45534.7|45556.2|45536.2|45556.2|45536.2|45554.7|45534.7|2
1654186660000|2022-06-02 16:17:40|45555.2|45535.2|45547.2|45527.2|45555.2|45535.2|45547.2|45527.2|9
1654186670000|2022-06-02 16:17:50|45548.7|45528.7|45550.2|45530.2|45550.2|45530.2|45548.7|45528.7|6
1654186680000|2022-06-02 16:18:00|||||||||3
1654186690000|2022-06-02 16:18:10|45551.2|45531.2|45552.7|45532.7|45552.7|45532.7|45551.2|45531.2|5
1654186700000|2022-06-02 16:18:20|45555.2|45535.2|45555.2|45535.2|45555.2|45535.2|45555.2|45535.2|2
1654186710000|2022-06-02 16:18:30|45557.7|45537.7|45560.2|45540.2|45560.2|45540.2|45557.7|45537.7|5
1654186720000|2022-06-02 16:18:40|45561.2|45541.2|45561.2|45541.2|45561.2|45541.2|45561.2|45541.2|5
1654186730000|2022-06-02 16:18:50|45560.2|45540.2|45560.2|45540.2|45560.2|45540.2|45560.2|45540.2|3
1654186740000|2022-06-02 16:19:00|45559.2|45539.2|45560.2|45540.2|45560.2|45540.2|45557.7|45537.7|5
1654186750000|2022-06-02 16:19:10|45559.2|45539.2|45560.2|45540.2|45560.2|45540.2|45557.7|45537.7|1
1654186760000|2022-06-02 16:19:20|45557.7|45537.7|45560.2|45540.2|45560.2|45540.2|45556.7|45536.7|7
1654186770000|2022-06-02 16:19:30|45561.7|45541.7|45561.7|45541.7|45561.7|45541.7|45561.7|45541.7|5
1654186780000|2022-06-02 16:19:40|45560.7|45540.7|45557.7|45537.7|45560.7|45540.7|45557.7|45537.7|7
1654186790000|2022-06-02 16:19:50|45558.7|45538.7|45560.2|45540.2|45560.2|45540.2|45558.7|45538.7|5
1654186800000|2022-06-02 16:20:00|45557.7|45537.7|45550.2|45530.2|45557.7|45537.7|45550.2|45530.2|19
1654186810000|2022-06-02 16:20:10|45542.7|45522.7|45537.7|45517.7|45542.7|45522.7|45537.7|45517.7|18
1654186820000|2022-06-02 16:20:20|45536.7|45516.7|45537.7|45517.7|45537.7|45517.7|45536.7|45516.7|2
1654186830000|2022-06-02 16:20:30|45538.7|45518.7|45551.2|45531.2|45551.2|45531.2|45538.7|45518.7|9
1654186840000|2022-06-02 16:20:40|45554.7|45534.7|45554.7|45534.7|45554.7|45534.7|45554.7|45534.7|5
1654186850000|2022-06-02 16:20:50|45557.2|45537.2|45557.2|45537.2|45557.2|45537.2|45557.2|45537.2|7
1654186860000|2022-06-02 16:21:00|45558.7|45538.7|45558.7|45538.7|45558.7|45538.7|45558.7|45538.7|7
1654186870000|2022-06-02 16:21:10|||||||||32
1654186880000|2022-06-02 16:21:20|45557.7|45537.7|45560.7|45540.7|45560.7|45540.7|45557.7|45537.7|21
1654186890000|2022-06-02 16:21:30|45561.7|45541.7|45561.7|45541.7|45561.7|45541.7|45561.7|45541.7|5
1654186900000|2022-06-02 16:21:40|||||||||3
1654186910000|2022-06-02 16:21:50|45560.7|45540.7|45560.7|45540.7|45560.7|45540.7|45560.7|45540.7|22
1654186920000|2022-06-02 16:22:00|45553.2|45533.2|45558.2|45538.2|45559.2|45539.2|45553.2|45533.2|10
1654186930000|2022-06-02 16:22:10|45557.3|45537.3|45558.2|45538.2|45558.2|45538.2|45557.3|45537.3|1
1654186960000|2022-06-02 16:22:40|45559.2|45539.2|45560.7|45540.7|45560.7|45540.7|45559.2|45539.2|4
1654186970000|2022-06-02 16:22:50|45562.3|45542.3|45564.2|45544.2|45564.2|45544.2|45562.3|45542.3|9
1654186980000|2022-06-02 16:23:00|45563.2|45543.2|45563.2|45543.2|45563.2|45543.2|45563.2|45543.2|3
1654186990000|2022-06-02 16:23:10|45564.2|45544.2|45564.2|45544.2|45564.2|45544.2|45564.2|45544.2|0
1654187000000|2022-06-02 16:23:20|45560.7|45540.7|45560.7|45540.7|45560.7|45540.7|45560.7|45540.7|20
1654187010000|2022-06-02 16:23:30|||||||||1
1654187020000|2022-06-02 16:23:40|45559.8|45539.8|45560.7|45540.7|45560.7|45540.7|45559.8|45539.8|4
1654187030000|2022-06-02 16:23:50|45559.8|45539.8|45562.3|45542.3|45562.3|45542.3|45559.8|45539.8|11
1654187040000|2022-06-02 16:24:00|45594.2|45574.2|45613.2|45593.2|45613.2|45593.2|45593.2|45573.2|25
1654187050000|2022-06-02 16:24:10|45614.2|45594.2|45626.7|45606.7|45626.7|45606.7|45613.2|45593.2|9
1654187060000|2022-06-02 16:24:20|45629.2|45609.2|45640.7|45620.7|45643.2|45623.2|45629.2|45609.2|27
1654187070000|2022-06-02 16:24:30|45641.7|45621.7|45638.2|45618.2|45641.7|45621.7|45636.7|45616.7|19
1654187080000|2022-06-02 16:24:40|45640.7|45620.7|45633.2|45613.2|45640.7|45620.7|45632.3|45612.3|34
1654187090000|2022-06-02 16:24:50|45629.2|45609.2|45631.7|45611.7|45631.7|45611.7|45628.2|45608.2|32
1654187100000|2022-06-02 16:25:00|45629.2|45609.2|45613.2|45593.2|45629.2|45609.2|45608.2|45588.2|28
1654187110000|2022-06-02 16:25:10|45610.2|45590.2|45604.2|45584.2|45610.2|45590.2|45604.2|45584.2|18
1654187120000|2022-06-02 16:25:20|45603.2|45583.2|45583.2|45563.2|45603.2|45583.2|45583.2|45563.2|19
1654187130000|2022-06-02 16:25:30|45582.3|45562.3|45575.7|45555.7|45582.3|45562.3|45572.3|45552.3|26
1654187140000|2022-06-02 16:25:40|45574.8|45554.8|45579.2|45559.2|45579.2|45559.2|45574.8|45554.8|2
1654187150000|2022-06-02 16:25:50|45580.7|45560.7|45580.7|45560.7|45580.7|45560.7|45580.7|45560.7|3
1654187160000|2022-06-02 16:26:00|45579.8|45559.8|45550.7|45530.7|45579.8|45559.8|45549.2|45529.2|16
1654187170000|2022-06-02 16:26:10|45549.8|45529.8|45532.3|45512.3|45549.8|45529.8|45532.3|45512.3|26
1654187180000|2022-06-02 16:26:20|45530.7|45510.7|45518.2|45498.2|45530.7|45510.7|45518.2|45498.2|8
1654187190000|2022-06-02 16:26:30|45517.3|45497.3|45502.3|45482.3|45517.3|45497.3|45499.2|45479.2|16
1654187200000|2022-06-02 16:26:40|45484.8|45464.8|45473.2|45453.2|45484.8|45464.8|45468.2|45448.2|44
1654187210000|2022-06-02 16:26:50|45474.2|45454.2|45471.7|45451.7|45474.2|45454.2|45470.7|45450.7|12
1654187220000|2022-06-02 16:27:00|45473.2|45453.2|45483.2|45463.2|45483.2|45463.2|45473.2|45453.2|33
1654187230000|2022-06-02 16:27:10|||||||||3
1654187240000|2022-06-02 16:27:20|45484.2|45464.2|45484.2|45464.2|45484.2|45464.2|45484.2|45464.2|10
1654187250000|2022-06-02 16:27:30|45493.2|45473.2|45500.7|45480.7|45500.7|45480.7|45493.2|45473.2|24
1654187260000|2022-06-02 16:27:40|45501.7|45481.7|45514.2|45494.2|45515.2|45495.2|45501.7|45481.7|5
1654187270000|2022-06-02 16:27:50|45510.7|45490.7|45508.2|45488.2|45510.7|45490.7|45508.2|45488.2|4
1654187280000|2022-06-02 16:28:00|45507.3|45487.3|45507.3|45487.3|45510.7|45490.7|45505.7|45485.7|11
1654187290000|2022-06-02 16:28:10|45505.8|45485.8|45492.3|45472.3|45505.8|45485.8|45489.8|45469.8|6
1654187300000|2022-06-02 16:28:20|45493.3|45473.3|45503.3|45483.3|45503.3|45483.3|45493.3|45473.3|8
1654187310000|2022-06-02 16:28:30|45504.8|45484.8|45522.3|45502.3|45522.3|45502.3|45504.8|45484.8|9
1654187320000|2022-06-02 16:28:40|45513.3|45493.3|45515.8|45495.8|45515.8|45495.8|45497.3|45477.3|25
1654187330000|2022-06-02 16:28:50|45517.7|45497.7|45524.8|45504.8|45524.8|45504.8|45517.7|45497.7|3
1654187340000|2022-06-02 16:29:00|||||||||2
1654187350000|2022-06-02 16:29:10|45527.3|45507.3|45530.8|45510.8|45530.8|45510.8|45527.3|45507.3|5
1654187360000|2022-06-02 16:29:20|45534.8|45514.8|45537.3|45517.3|45537.3|45517.3|45534.8|45514.8|8
1654187370000|2022-06-02 16:29:30|45538.3|45518.3|45527.3|45507.3|45538.3|45518.3|45527.3|45507.3|18
1654187380000|2022-06-02 16:29:40|45524.2|45504.2|45524.2|45504.2|45524.2|45504.2|45524.2|45504.2|5
1654187390000|2022-06-02 16:29:50|||||||||14
1654187400000|2022-06-02 16:30:00|45523.3|45503.3|45514.8|45494.8|45523.3|45503.3|45514.8|45494.8|22
1654187410000|2022-06-02 16:30:10|45516.7|45496.7|45529.2|45509.2|45529.2|45509.2|45516.7|45496.7|17
1654187420000|2022-06-02 16:30:20|45530.8|45510.8|45534.2|45514.2|45534.2|45514.2|45530.8|45510.8|5
1654187430000|2022-06-02 16:30:30|45535.8|45515.8|45555.8|45535.8|45555.8|45535.8|45535.8|45515.8|19
1654187440000|2022-06-02 16:30:40|45564.2|45544.2|45578.3|45558.3|45590.8|45570.8|45564.2|45544.2|20
1654187450000|2022-06-02 16:30:50|45579.2|45559.2|45580.8|45560.8|45580.8|45560.8|45579.2|45559.2|17
1654187460000|2022-06-02 16:31:00|45581.7|45561.7|45589.8|45569.8|45589.8|45569.8|45581.7|45561.7|16
1654187470000|2022-06-02 16:31:10|45590.8|45570.8|45584.8|45564.8|45592.3|45572.3|45584.8|45564.8|16
1654187480000|2022-06-02 16:31:20|45583.3|45563.3|45583.3|45563.3|45583.3|45563.3|45583.3|45563.3|3
1654187490000|2022-06-02 16:31:30|||||||||2
1654187500000|2022-06-02 16:31:40|45582.3|45562.3|45575.8|45555.8|45582.3|45562.3|45575.8|45555.8|14
1654187510000|2022-06-02 16:31:50|45574.8|45554.8|45568.3|45548.3|45574.8|45554.8|45568.3|45548.3|55
1654187520000|2022-06-02 16:32:00|45567.3|45547.3|45571.3|45551.3|45571.3|45551.3|45567.3|45547.3|7
1654187530000|2022-06-02 16:32:10|45572.3|45552.3|45578.8|45558.8|45578.8|45558.8|45572.3|45552.3|16
1654187540000|2022-06-02 16:32:20|45577.8|45557.8|45575.3|45555.3|45578.8|45558.8|45575.3|45555.3|9
1654187550000|2022-06-02 16:32:30|45573.8|45553.8|45571.8|45551.8|45573.8|45553.8|45571.8|45551.8|11
1654187560000|2022-06-02 16:32:40|||||||||21
1654187570000|2022-06-02 16:32:50|||||||||1
1654187580000|2022-06-02 16:33:00|45571.3|45551.3|45573.8|45553.8|45573.8|45553.8|45571.3|45551.3|16
1654187590000|2022-06-02 16:33:10|||||||||9
1654187600000|2022-06-02 16:33:20|||||||||9
1654187610000|2022-06-02 16:33:30|45572.8|45552.8|45573.8|45553.8|45573.8|45553.8|45572.8|45552.8|4
1654187620000|2022-06-02 16:33:40|45572.8|45552.8|45566.3|45546.3|45572.8|45552.8|45566.3|45546.3|21
1654187630000|2022-06-02 16:33:50|45567.3|45547.3|45568.8|45548.8|45568.8|45548.8|45566.3|45546.3|19
1654187640000|2022-06-02 16:34:00|45567.3|45547.3|45543.8|45523.8|45568.8|45548.8|45543.8|45523.8|9
1654187650000|2022-06-02 16:34:10|45539.8|45519.8|45536.3|45516.3|45539.8|45519.8|45533.8|45513.8|13
1654187660000|2022-06-02 16:34:20|45537.3|45517.3|45538.8|45518.8|45538.8|45518.8|45537.3|45517.3|2
1654187670000|2022-06-02 16:34:30|45536.8|45516.8|45537.8|45517.8|45537.8|45517.8|45511.3|45491.3|32
1654187680000|2022-06-02 16:34:40|45538.8|45518.8|45543.8|45523.8|45543.8|45523.8|45538.8|45518.8|22
1654187690000|2022-06-02 16:34:50|45544.8|45524.8|45551.3|45531.3|45551.3|45531.3|45544.8|45524.8|13
1654187700000|2022-06-02 16:35:00|45550.3|45530.3|45550.3|45530.3|45551.3|45531.3|45550.3|45530.3|28
1654187710000|2022-06-02 16:35:10|45551.3|45531.3|45551.3|45531.3|45551.3|45531.3|45551.3|45531.3|7
1654187720000|2022-06-02 16:35:20|45550.3|45530.3|45550.3|45530.3|45550.3|45530.3|45550.3|45530.3|6
1654187730000|2022-06-02 16:35:30|45551.3|45531.3|45587.8|45567.8|45587.8|45567.8|45551.3|45531.3|32
1654187740000|2022-06-02 16:35:40|45589.8|45569.8|45598.8|45578.8|45601.3|45581.3|45589.8|45569.8|76
1654187750000|2022-06-02 16:35:50|45600.3|45580.3|45603.8|45583.8|45603.8|45583.8|45600.3|45580.3|55
1654187760000|2022-06-02 16:36:00|45611.3|45591.3|45627.3|45607.3|45627.3|45607.3|45611.3|45591.3|34
1654187770000|2022-06-02 16:36:10|45628.8|45608.8|45673.8|45653.8|45673.8|45653.8|45628.8|45608.8|155
1654187780000|2022-06-02 16:36:20|45671.3|45651.3|45673.8|45653.8|45676.3|45656.3|45668.8|45648.8|13
1654187790000|2022-06-02 16:36:30|45671.3|45651.3|45651.3|45631.3|45671.3|45651.3|45651.3|45631.3|65
1654187800000|2022-06-02 16:36:40|45648.8|45628.8|45648.8|45628.8|45651.3|45631.3|45648.8|45628.8|3
1654187810000|2022-06-02 16:36:50|45649.8|45629.8|45651.3|45631.3|45651.3|45631.3|45646.3|45626.3|5
1654187820000|2022-06-02 16:37:00|45650.3|45630.3|45648.8|45628.8|45651.3|45631.3|45648.8|45628.8|6
1654187830000|2022-06-02 16:37:10|45647.8|45627.8|45633.8|45613.8|45647.8|45627.8|45631.3|45611.3|25
1654187840000|2022-06-02 16:37:20|45632.8|45612.8|45636.3|45616.3|45636.3|45616.3|45631.3|45611.3|10
1654187850000|2022-06-02 16:37:30|45637.8|45617.8|45639.8|45619.8|45642.3|45622.3|45637.3|45617.3|9
1654187860000|2022-06-02 16:37:40|||||||||3
1654187870000|2022-06-02 16:37:50|45638.8|45618.8|45639.8|45619.8|45639.8|45619.8|45636.3|45616.3|9
1654187880000|2022-06-02 16:38:00|45638.8|45618.8|45634.8|45614.8|45638.8|45618.8|45634.8|45614.8|6
1654187890000|2022-06-02 16:38:10|45632.8|45612.8|45626.3|45606.3|45632.8|45612.8|45626.3|45606.3|36
1654187900000|2022-06-02 16:38:20|45623.4|45603.4|45619.3|45599.3|45623.4|45603.4|45617.8|45597.8|21
1654187910000|2022-06-02 16:38:30|45617.8|45597.8|45624.8|45604.8|45624.8|45604.8|45617.8|45597.8|14
1654187920000|2022-06-02 16:38:40|45623.8|45603.8|45625.3|45605.3|45625.3|45605.3|45623.8|45603.8|8
1654187930000|2022-06-02 16:38:50|45624.8|45604.8|45623.8|45603.8|45626.3|45606.3|45623.8|45603.8|5
1654187940000|2022-06-02 16:39:00|45624.8|45604.8|45624.8|45604.8|45624.8|45604.8|45623.8|45603.8|2
1654187950000|2022-06-02 16:39:10|||||||||4
1654187960000|2022-06-02 16:39:20|45623.8|45603.8|45630.8|45610.8|45630.8|45610.8|45623.8|45603.8|23
1654187970000|2022-06-02 16:39:30|45631.7|45611.7|45634.8|45614.8|45634.8|45614.8|45631.7|45611.7|5
1654187980000|2022-06-02 16:39:40|45631.3|45611.3|45631.3|45611.3|45631.3|45611.3|45631.3|45611.3|8
1654187990000|2022-06-02 16:39:50|||||||||2
1654188000000|2022-06-02 16:40:00|45630.3|45610.3|45631.3|45611.3|45631.3|45611.3|45630.3|45610.3|1
1654188010000|2022-06-02 16:40:10|45632.3|45612.3|45637.3|45617.3|45637.3|45617.3|45632.3|45612.3|23
1654188020000|2022-06-02 16:40:20|45636.3|45616.3|45632.8|45612.8|45636.3|45616.3|45632.8|45612.8|17
1654188030000|2022-06-02 16:40:30|45636.8|45616.8|45644.3|45624.3|45644.3|45624.3|45635.3|45615.3|9
1654188040000|2022-06-02 16:40:40|45646.8|45626.8|45649.3|45629.3|45649.3|45629.3|45646.8|45626.8|4
1654188050000|2022-06-02 16:40:50|||||||||2
1654188060000|2022-06-02 16:41:00|45650.3|45630.3|45643.8|45623.8|45650.3|45630.3|45643.8|45623.8|94
1654188070000|2022-06-02 16:41:10|45642.8|45622.8|45633.8|45613.8|45642.8|45622.8|45633.8|45613.8|26
1654188080000|2022-06-02 16:41:20|45635.3|45615.3|45635.3|45615.3|45635.3|45615.3|45635.3|45615.3|4
1654188090000|2022-06-02 16:41:30|45633.8|45613.8|45632.8|45612.8|45633.8|45613.8|45632.8|45612.8|4
1654188100000|2022-06-02 16:41:40|45628.8|45608.8|45632.8|45612.8|45632.8|45612.8|45628.8|45608.8|11
1654188110000|2022-06-02 16:41:50|45633.8|45613.8|45632.8|45612.8|45633.8|45613.8|45632.8|45612.8|2
1654188120000|2022-06-02 16:42:00|45630.3|45610.3|45633.8|45613.8|45633.8|45613.8|45630.3|45610.3|6
1654188130000|2022-06-02 16:42:10|45634.8|45614.8|45636.3|45616.3|45636.3|45616.3|45634.8|45614.8|16
1654188140000|2022-06-02 16:42:20|||||||||2
1654188150000|2022-06-02 16:42:30|45633.4|45613.4|45634.4|45614.4|45635.3|45615.3|45633.4|45613.4|17
1654188160000|2022-06-02 16:42:40|45635.3|45615.3|45632.8|45612.8|45635.3|45615.3|45631.3|45611.3|2
1654188170000|2022-06-02 16:42:50|45631.9|45611.9|45629.4|45609.4|45634.4|45614.4|45629.4|45609.4|19
1654188180000|2022-06-02 16:43:00|45626.9|45606.9|45594.4|45574.4|45626.9|45606.9|45591.9|45571.9|29
1654188190000|2022-06-02 16:43:10|45595.3|45575.3|45592.8|45572.8|45595.3|45575.3|45592.8|45572.8|9
1654188200000|2022-06-02 16:43:20|45590.3|45570.3|45594.4|45574.4|45594.4|45574.4|45590.3|45570.3|9
1654188210000|2022-06-02 16:43:30|45593.4|45573.4|45594.4|45574.4|45594.4|45574.4|45592.8|45572.8|5
1654188220000|2022-06-02 16:43:40|||||||||1
1654188230000|2022-06-02 16:43:50|45590.9|45570.9|45590.9|45570.9|45590.9|45570.9|45590.9|45570.9|7
1654188240000|2022-06-02 16:44:00|45591.9|45571.9|45594.4|45574.4|45594.4|45574.4|45591.9|45571.9|28
1654188250000|2022-06-02 16:44:10|45599.4|45579.4|45612.8|45592.8|45612.8|45592.8|45599.4|45579.4|15
1654188260000|2022-06-02 16:44:20|45614.4|45594.4|45616.9|45596.9|45616.9|45596.9|45614.4|45594.4|6
1654188270000|2022-06-02 16:44:30|45614.4|45594.4|45596.3|45576.3|45614.4|45594.4|45596.3|45576.3|120
1654188280000|2022-06-02 16:44:40|45595.3|45575.3|45600.3|45580.3|45600.3|45580.3|45593.8|45573.8|5
1654188290000|2022-06-02 16:44:50|||||||||16
1654188300000|2022-06-02 16:45:00|45601.3|45581.3|45608.8|45588.8|45608.8|45588.8|45601.3|45581.3|13
1654188310000|2022-06-02 16:45:10|||||||||4
1654188320000|2022-06-02 16:45:20|45609.8|45589.8|45609.8|45589.8|45609.8|45589.8|45609.8|45589.8|2
1654188330000|2022-06-02 16:45:30|45611.3|45591.3|45611.3|45591.3|45611.3|45591.3|45611.3|45591.3|2
1654188340000|2022-06-02 16:45:40|45612.3|45592.3|45623.8|45603.8|45623.8|45603.8|45611.3|45591.3|16
1654188350000|2022-06-02 16:45:50|45625.8|45605.8|45641.9|45621.9|45641.9|45621.9|45625.8|45605.8|25
1654188360000|2022-06-02 16:46:00|45642.8|45622.8|45638.4|45618.4|45645.3|45625.3|45638.4|45618.4|20
1654188370000|2022-06-02 16:46:10|45636.9|45616.9|45636.9|45616.9|45636.9|45616.9|45636.9|45616.9|6
1654188380000|2022-06-02 16:46:20|45635.9|45615.9|45635.9|45615.9|45635.9|45615.9|45635.9|45615.9|9
1654188390000|2022-06-02 16:46:30|45634.9|45614.9|45628.4|45608.4|45634.9|45614.9|45628.4|45608.4|9
1654188400000|2022-06-02 16:46:40|45626.9|45606.9|45631.9|45611.9|45631.9|45611.9|45626.9|45606.9|10
1654188410000|2022-06-02 16:46:50|||||||||23
1654188420000|2022-06-02 16:47:00|||||||||2
1654188430000|2022-06-02 16:47:10|45626.9|45606.9|45626.9|45606.9|45626.9|45606.9|45626.9|45606.9|12
1654188440000|2022-06-02 16:47:20|45627.8|45607.8|45622.8|45602.8|45627.8|45607.8|45622.8|45602.8|17
1654188450000|2022-06-02 16:47:30|45616.9|45596.9|45616.9|45596.9|45616.9|45596.9|45616.9|45596.9|6
1654188460000|2022-06-02 16:47:40|||||||||18
1654188470000|2022-06-02 16:47:50|45620.3|45600.3|45621.9|45601.9|45621.9|45601.9|45620.3|45600.3|7
1654188480000|2022-06-02 16:48:00|45620.9|45600.9|45619.4|45599.4|45620.9|45600.9|45617.8|45597.8|6
1654188490000|2022-06-02 16:48:10|45620.3|45600.3|45630.3|45610.3|45630.3|45610.3|45620.3|45600.3|4
1654188500000|2022-06-02 16:48:20|45633.4|45613.4|45629.4|45609.4|45634.4|45614.4|45629.4|45609.4|7
1654188510000|2022-06-02 16:48:30|45627.8|45607.8|45626.9|45606.9|45627.8|45607.8|45626.9|45606.9|12
1654188520000|2022-06-02 16:48:40|45628.4|45608.4|45629.4|45609.4|45629.4|45609.4|45628.4|45608.4|21
1654188530000|2022-06-02 16:48:50|45628.4|45608.4|45629.4|45609.4|45629.4|45609.4|45628.4|45608.4|4
1654188540000|2022-06-02 16:49:00|45628.4|45608.4|45629.4|45609.4|45629.4|45609.4|45624.4|45604.4|11
1654188550000|2022-06-02 16:49:10|||||||||3
1654188560000|2022-06-02 16:49:20|||||||||6
1654188570000|2022-06-02 16:49:30|45636.9|45616.9|45635.3|45615.3|45636.9|45616.9|45635.3|45615.3|9
1654188580000|2022-06-02 16:49:40|45634.4|45614.4|45631.9|45611.9|45636.9|45616.9|45631.9|45611.9|34
1654188590000|2022-06-02 16:49:50|45630.9|45610.9|45625.9|45605.9|45630.9|45610.9|45625.9|45605.9|4
1654188600000|2022-06-02 16:50:00|45624.4|45604.4|45622.8|45602.8|45624.4|45604.4|45622.8|45602.8|10
1654188610000|2022-06-02 16:50:10|45621.3|45601.3|45614.4|45594.4|45621.3|45601.3|45599.4|45579.4|36
1654188620000|2022-06-02 16:50:20|45615.3|45595.3|45624.4|45604.4|45624.4|45604.4|45615.3|45595.3|15
1654188630000|2022-06-02 16:50:30|45625.3|45605.3|45634.4|45614.4|45639.4|45619.4|45625.3|45605.3|39
1654188640000|2022-06-02 16:50:40|||||||||3
1654188650000|2022-06-02 16:50:50|45633.4|45613.4|45631.9|45611.9|45633.4|45613.4|45631.9|45611.9|17
1654188660000|2022-06-02 16:51:00|45632.8|45612.8|45634.4|45614.4|45635.3|45615.3|45632.8|45612.8|7
1654188670000|2022-06-02 16:51:10|45635.9|45615.9|45633.4|45613.4|45637.4|45617.4|45633.4|45613.4|8
1654188680000|2022-06-02 16:51:20|45631.9|45611.9|45621.9|45601.9|45631.9|45611.9|45621.9|45601.9|5
1654188690000|2022-06-02 16:51:30|||||||||22
1654188700000|2022-06-02 16:51:40|45620.9|45600.9|45614.4|45594.4|45620.9|45600.9|45614.4|45594.4|15
1654188710000|2022-06-02 16:51:50|45615.3|45595.3|45619.4|45599.4|45621.9|45601.9|45615.3|45595.3|12
1654188720000|2022-06-02 16:52:00|45621.9|45601.9|45621.3|45601.3|45621.9|45601.9|45620.3|45600.3|15
1654188730000|2022-06-02 16:52:10|45619.4|45599.4|45619.4|45599.4|45619.4|45599.4|45619.4|45599.4|6
1654188740000|2022-06-02 16:52:20|45620.3|45600.3|45624.4|45604.4|45624.4|45604.4|45620.3|45600.3|14
1654188750000|2022-06-02 16:52:30|45638.4|45618.4|45639.4|45619.4|45639.4|45619.4|45638.4|45618.4|25
1654188760000|2022-06-02 16:52:40|||||||||9
1654188770000|2022-06-02 16:52:50|45637.8|45617.8|45631.9|45611.9|45637.8|45617.8|45631.9|45611.9|7
1654188780000|2022-06-02 16:53:00|45629.4|45609.4|45629.4|45609.4|45629.4|45609.4|45629.4|45609.4|6
1654188790000|2022-06-02 16:53:10|45616.9|45596.9|45616.9|45596.9|45616.9|45596.9|45616.9|45596.9|13
1654188800000|2022-06-02 16:53:20|45615.9|45595.9|45611.9|45591.9|45615.9|45595.9|45611.9|45591.9|29
1654188810000|2022-06-02 16:53:30|45609.4|45589.4|45614.4|45594.4|45614.4|45594.4|45609.4|45589.4|18
1654188820000|2022-06-02 16:53:40|45615.9|45595.9|45617.4|45597.4|45617.4|45597.4|45615.9|45595.9|9
1654188830000|2022-06-02 16:53:50|45618.4|45598.4|45618.8|45598.8|45620.3|45600.3|45618.4|45598.4|5
1654188840000|2022-06-02 16:54:00|45620.3|45600.3|45624.4|45604.4|45624.4|45604.4|45620.3|45600.3|9
1654188850000|2022-06-02 16:54:10|45626.9|45606.9|45626.9|45606.9|45626.9|45606.9|45626.9|45606.9|8
1654188860000|2022-06-02 16:54:20|||||||||24
1654188870000|2022-06-02 16:54:30|45621.9|45601.9|45621.9|45601.9|45621.9|45601.9|45621.9|45601.9|8
1654188880000|2022-06-02 16:54:40|45641.3|45621.3|45651.9|45631.9|45651.9|45631.9|45641.3|45621.3|46
1654188890000|2022-06-02 16:54:50|45650.3|45630.3|45651.3|45631.3|45652.8|45632.8|45650.3|45630.3|9
1654188900000|2022-06-02 16:55:00|45654.8|45634.8|45666.3|45646.3|45668.8|45648.8|45654.8|45634.8|17
1654188910000|2022-06-02 16:55:10|45665.3|45645.3|45661.3|45641.3|45665.3|45645.3|45661.3|45641.3|29
1654188920000|2022-06-02 16:55:20|45658.8|45638.8|45656.3|45636.3|45658.8|45638.8|45653.8|45633.8|23
1654188930000|2022-06-02 16:55:30|45658.8|45638.8|45656.3|45636.3|45658.8|45638.8|45656.3|45636.3|5
1654188940000|2022-06-02 16:55:40|45653.8|45633.8|45654.8|45634.8|45658.8|45638.8|45653.8|45633.8|11
1654188950000|2022-06-02 16:55:50|45653.8|45633.8|45654.8|45634.8|45654.8|45634.8|45653.8|45633.8|16
1654188960000|2022-06-02 16:56:00|45656.3|45636.3|45664.8|45644.8|45666.3|45646.3|45656.3|45636.3|11
1654188970000|2022-06-02 16:56:10|45663.8|45643.8|45671.9|45651.9|45671.9|45651.9|45661.3|45641.3|28
1654188980000|2022-06-02 16:56:20|45674.4|45654.4|45699.4|45679.4|45699.4|45679.4|45674.4|45654.4|51
1654188990000|2022-06-02 16:56:30|||||||||5
1654189000000|2022-06-02 16:56:40|45701.9|45681.9|45699.4|45679.4|45701.9|45681.9|45699.4|45679.4|17
1654189010000|2022-06-02 16:56:50|45701.9|45681.9|45704.4|45684.4|45704.4|45684.4|45699.4|45679.4|16
1654189020000|2022-06-02 16:57:00|45705.9|45685.9|45701.9|45681.9|45705.9|45685.9|45700.9|45680.9|25
1654189030000|2022-06-02 16:57:10|45702.8|45682.8|45701.9|45681.9|45702.8|45682.8|45701.9|45681.9|30
1654189040000|2022-06-02 16:57:20|||||||||22
1654189050000|2022-06-02 16:57:30|45702.8|45682.8|45704.4|45684.4|45704.4|45684.4|45702.8|45682.8|15
1654189060000|2022-06-02 16:57:40|45701.9|45681.9|45724.4|45704.4|45724.4|45704.4|45701.9|45681.9|69
1654189070000|2022-06-02 16:57:50|45721.9|45701.9|45719.4|45699.4|45721.9|45701.9|45716.9|45696.9|15
1654189080000|2022-06-02 16:58:00|||||||||68
1654189090000|2022-06-02 16:58:10|45721.3|45701.3|45759.4|45739.4|45759.4|45739.4|45721.3|45701.3|57
1654189100000|2022-06-02 16:58:20|45756.9|45736.9|45741.9|45721.9|45759.4|45739.4|45741.9|45721.9|17
1654189110000|2022-06-02 16:58:30|45737.8|45717.8|45726.9|45706.9|45737.8|45717.8|45717.8|45697.8|85
1654189120000|2022-06-02 16:58:40|45725.9|45705.9|45726.9|45706.9|45727.8|45707.8|45725.9|45705.9|20
1654189130000|2022-06-02 16:58:50|45725.9|45705.9|45696.9|45676.9|45725.9|45705.9|45696.9|45676.9|37
1654189140000|2022-06-02 16:59:00|45697.8|45677.8|45601.9|45581.9|45704.4|45684.4|45601.9|45581.9|143
1654189150000|2022-06-02 16:59:10|45600.9|45580.9|45600.3|45580.3|45602.8|45582.8|45576.9|45556.9|114
1654189160000|2022-06-02 16:59:20|45599.4|45579.4|45546.9|45526.9|45599.4|45579.4|45537.8|45517.8|111
1654189170000|2022-06-02 16:59:30|45549.4|45529.4|45569.4|45549.4|45569.4|45549.4|45547.8|45527.8|115
1654189180000|2022-06-02 16:59:40|45564.4|45544.4|45578.4|45558.4|45584.4|45564.4|45564.4|45544.4|147
1654189190000|2022-06-02 16:59:50|45579.4|45559.4|45567.8|45547.8|45585.9|45565.9|45567.8|45547.8|328
1654189200000|2022-06-02 17:00:00|45566.3|45546.3|45538.8|45518.8|45566.3|45546.3|45534.8|45514.8|60
1654189210000|2022-06-02 17:00:10|45540.3|45520.3|45539.8|45519.8|45543.8|45523.8|45538.8|45518.8|20
1654189220000|2022-06-02 17:00:20|45538.8|45518.8|45542.3|45522.3|45543.8|45523.8|45538.8|45518.8|13
1654189230000|2022-06-02 17:00:30|45543.8|45523.8|45538.8|45518.8|45543.8|45523.8|45538.8|45518.8|27
1654189240000|2022-06-02 17:00:40|45539.8|45519.8|45541.3|45521.3|45543.8|45523.8|45539.8|45519.8|9
1654189250000|2022-06-02 17:00:50|45540.3|45520.3|45543.8|45523.8|45546.3|45526.3|45540.3|45520.3|21
1654189260000|2022-06-02 17:01:00|45544.8|45524.8|45544.8|45524.8|45546.3|45526.3|45541.3|45521.3|13
1654189270000|2022-06-02 17:01:10|45546.3|45526.3|45542.3|45522.3|45557.3|45537.3|45539.8|45519.8|93
1654189280000|2022-06-02 17:01:20|45541.3|45521.3|45543.8|45523.8|45546.3|45526.3|45541.3|45521.3|9
1654189290000|2022-06-02 17:01:30|45548.8|45528.8|45548.8|45528.8|45548.8|45528.8|45548.8|45528.8|4
1654189300000|2022-06-02 17:01:40|45544.8|45524.8|45496.3|45476.3|45544.8|45524.8|45493.8|45473.8|34
1654189310000|2022-06-02 17:01:50|45497.3|45477.3|45502.8|45482.8|45514.8|45494.8|45497.3|45477.3|27
1654189320000|2022-06-02 17:02:00|45501.3|45481.3|45506.3|45486.3|45506.3|45486.3|45501.3|45481.3|5
1654189330000|2022-06-02 17:02:10|45508.8|45488.8|45511.3|45491.3|45512.9|45492.9|45506.3|45486.3|5
1654189340000|2022-06-02 17:02:20|45506.3|45486.3|45491.3|45471.3|45506.3|45486.3|45491.3|45471.3|20
1654189350000|2022-06-02 17:02:30|45492.3|45472.3|45496.3|45476.3|45496.3|45476.3|45492.3|45472.3|12
1654189360000|2022-06-02 17:02:40|45497.9|45477.9|45506.3|45486.3|45506.3|45486.3|45497.9|45477.9|18
1654189370000|2022-06-02 17:02:50|45505.4|45485.4|45503.8|45483.8|45505.4|45485.4|45501.3|45481.3|8
1654189380000|2022-06-02 17:03:00|45504.8|45484.8|45503.8|45483.8|45508.8|45488.8|45501.3|45481.3|16
1654189390000|2022-06-02 17:03:10|45502.9|45482.9|45513.3|45493.3|45513.3|45493.3|45501.3|45481.3|8
1654189400000|2022-06-02 17:03:20|45512.3|45492.3|45511.3|45491.3|45513.8|45493.8|45508.8|45488.8|17
1654189410000|2022-06-02 17:03:30|45512.3|45492.3|45514.8|45494.8|45516.3|45496.3|45512.3|45492.3|4
1654189420000|2022-06-02 17:03:40|45516.3|45496.3|45511.9|45491.9|45516.3|45496.3|45511.9|45491.9|3
1654189430000|2022-06-02 17:03:50|45510.4|45490.4|45507.3|45487.3|45510.4|45490.4|45503.8|45483.8|4
1654189440000|2022-06-02 17:04:00|45506.3|45486.3|45497.3|45477.3|45507.3|45487.3|45497.3|45477.3|1
1654189450000|2022-06-02 17:04:10|45496.3|45476.3|45501.3|45481.3|45501.3|45481.3|45494.8|45474.8|7
1654189460000|2022-06-02 17:04:20|45502.3|45482.3|45509.8|45489.8|45509.8|45489.8|45502.3|45482.3|2
1654189470000|2022-06-02 17:04:30|45507.3|45487.3|45499.8|45479.8|45507.3|45487.3|45499.8|45479.8|7
1654189480000|2022-06-02 17:04:40|45501.8|45481.8|45508.8|45488.8|45508.8|45488.8|45501.8|45481.8|4
1654189490000|2022-06-02 17:04:50|45512.3|45492.3|45518.8|45498.8|45518.8|45498.8|45512.3|45492.3|2
1654189500000|2022-06-02 17:05:00|45519.8|45499.8|45511.3|45491.3|45519.8|45499.8|45511.3|45491.3|8
1654189510000|2022-06-02 17:05:10|45512.3|45492.3|45513.8|45493.8|45513.8|45493.8|45511.3|45491.3|1
1654189520000|2022-06-02 17:05:20|45512.3|45492.3|45509.8|45489.8|45512.3|45492.3|45509.8|45489.8|1
1654189530000|2022-06-02 17:05:30|45510.8|45490.8|45521.3|45501.3|45522.9|45502.9|45510.8|45490.8|5
1654189540000|2022-06-02 17:05:40|45519.8|45499.8|45515.8|45495.8|45519.8|45499.8|45515.8|45495.8|4
1654189550000|2022-06-02 17:05:50|45517.3|45497.3|45515.4|45495.4|45517.3|45497.3|45515.4|45495.4|3
1654189560000|2022-06-02 17:06:00|45513.8|45493.8|45512.3|45492.3|45516.3|45496.3|45512.3|45492.3|3
1654189570000|2022-06-02 17:06:10|45514.8|45494.8|45518.8|45498.8|45520.4|45500.4|45514.8|45494.8|6
1654189580000|2022-06-02 17:06:20|45519.8|45499.8|45525.4|45505.4|45525.4|45505.4|45519.8|45499.8|6
1654189590000|2022-06-02 17:06:30|45523.8|45503.8|45522.9|45502.9|45525.4|45505.4|45522.9|45502.9|8
1654189600000|2022-06-02 17:06:40|45521.3|45501.3|45520.4|45500.4|45521.3|45501.3|45520.4|45500.4|7
1654189610000|2022-06-02 17:06:50|45518.8|45498.8|45518.8|45498.8|45518.8|45498.8|45517.9|45497.9|0
1654189620000|2022-06-02 17:07:00|45517.9|45497.9|45514.8|45494.8|45517.9|45497.9|45513.3|45493.3|6
1654189630000|2022-06-02 17:07:10|45513.3|45493.3|45519.8|45499.8|45519.8|45499.8|45513.3|45493.3|12
1654189640000|2022-06-02 17:07:20|45518.8|45498.8|45522.9|45502.9|45522.9|45502.9|45518.8|45498.8|4
1654189650000|2022-06-02 17:07:30|||||||||2
1654189660000|2022-06-02 17:07:40|45523.8|45503.8|45526.3|45506.3|45526.3|45506.3|45523.8|45503.8|8
1654189670000|2022-06-02 17:07:50|45528.8|45508.8|45528.8|45508.8|45528.8|45508.8|45528.8|45508.8|3
1654189680000|2022-06-02 17:08:00|45527.9|45507.9|45527.9|45507.9|45527.9|45507.9|45527.9|45507.9|1
1654189690000|2022-06-02 17:08:10|45527.3|45507.3|45530.4|45510.4|45530.4|45510.4|45526.3|45506.3|4
1654189700000|2022-06-02 17:08:20|45534.8|45514.8|45532.9|45512.9|45536.3|45516.3|45532.9|45512.9|7
1654189710000|2022-06-02 17:08:30|45533.8|45513.8|45536.3|45516.3|45536.3|45516.3|45533.8|45513.8|8
1654189720000|2022-06-02 17:08:40|45535.4|45515.4|45528.8|45508.8|45536.3|45516.3|45528.8|45508.8|6
1654189730000|2022-06-02 17:08:50|||||||||4
1654189740000|2022-06-02 17:09:00|45524.8|45504.8|45524.8|45504.8|45524.8|45504.8|45522.3|45502.3|1
1654189750000|2022-06-02 17:09:10|45523.8|45503.8|45524.8|45504.8|45524.8|45504.8|45522.3|45502.3|0
1654189760000|2022-06-02 17:09:20|||||||||1
1654189770000|2022-06-02 17:09:30|45528.3|45508.3|45531.3|45511.3|45531.3|45511.3|45528.3|45508.3|5
1654189780000|2022-06-02 17:09:40|||||||||6
1654189790000|2022-06-02 17:09:50|45528.8|45508.8|45531.3|45511.3|45533.8|45513.8|45528.8|45508.8|3
1654189800000|2022-06-02 17:10:00|45532.3|45512.3|45532.3|45512.3|45533.8|45513.8|45532.3|45512.3|3
1654189810000|2022-06-02 17:10:10|45534.8|45514.8|45534.8|45514.8|45534.8|45514.8|45534.8|45514.8|4
1654189820000|2022-06-02 17:10:20|45533.8|45513.8|45533.8|45513.8|45533.8|45513.8|45533.8|45513.8|2
1654189830000|2022-06-02 17:10:30|45534.8|45514.8|45538.8|45518.8|45538.8|45518.8|45534.8|45514.8|5
1654189840000|2022-06-02 17:10:40|45541.3|45521.3|45536.3|45516.3|45541.3|45521.3|45536.3|45516.3|4
1654189850000|2022-06-02 17:10:50|||||||||1
1654189860000|2022-06-02 17:11:00|45541.3|45521.3|45545.4|45525.4|45545.4|45525.4|45541.3|45521.3|4
1654189870000|2022-06-02 17:11:10|45546.3|45526.3|45544.8|45524.8|45547.3|45527.3|45544.8|45524.8|12
1654189880000|2022-06-02 17:11:20|45547.3|45527.3|45546.3|45526.3|45547.9|45527.9|45546.3|45526.3|8
1654189890000|2022-06-02 17:11:30|45547.3|45527.3|45547.9|45527.9|45548.8|45528.8|45546.3|45526.3|3
1654189900000|2022-06-02 17:11:40|45548.8|45528.8|45544.8|45524.8|45548.8|45528.8|45544.8|45524.8|2
1654189910000|2022-06-02 17:11:50|45545.8|45525.8|45546.3|45526.3|45546.3|45526.3|45545.8|45525.8|1
1654189920000|2022-06-02 17:12:00|45544.8|45524.8|45544.8|45524.8|45544.8|45524.8|45544.8|45524.8|0
1654189930000|2022-06-02 17:12:10|45548.8|45528.8|45548.8|45528.8|45548.8|45528.8|45547.3|45527.3|6
1654189950000|2022-06-02 17:12:30|45549.8|45529.8|45549.8|45529.8|45549.8|45529.8|45549.8|45529.8|7
1654189960000|2022-06-02 17:12:40|45554.8|45534.8|45568.8|45548.8|45568.8|45548.8|45554.8|45534.8|23
1654189970000|2022-06-02 17:12:50|45567.9|45547.9|45567.9|45547.9|45567.9|45547.9|45567.9|45547.9|4
1654189980000|2022-06-02 17:13:00|45566.3|45546.3|45566.3|45546.3|45568.8|45548.8|45566.3|45546.3|2
1654189990000|2022-06-02 17:13:10|45567.3|45547.3|45566.3|45546.3|45567.9|45547.9|45566.3|45546.3|0
1654190000000|2022-06-02 17:13:20|45567.3|45547.3|45571.3|45551.3|45571.3|45551.3|45567.3|45547.3|5
1654190010000|2022-06-02 17:13:30|45572.9|45552.9|45568.8|45548.8|45573.8|45553.8|45568.8|45548.8|0
1654190020000|2022-06-02 17:13:40|45567.9|45547.9|45566.3|45546.3|45567.9|45547.9|45566.3|45546.3|4
1654190030000|2022-06-02 17:13:50|45565.4|45545.4|45563.3|45543.3|45565.4|45545.4|45558.8|45538.8|18
1654190040000|2022-06-02 17:14:00|45564.8|45544.8|45563.8|45543.8|45565.8|45545.8|45563.8|45543.8|9
1654190050000|2022-06-02 17:14:10|45562.9|45542.9|45556.3|45536.3|45562.9|45542.9|45556.3|45536.3|9
1654190060000|2022-06-02 17:14:20|45554.8|45534.8|45556.3|45536.3|45556.3|45536.3|45554.8|45534.8|5
1654190070000|2022-06-02 17:14:30|45557.3|45537.3|45563.8|45543.8|45563.8|45543.8|45557.3|45537.3|9
1654190080000|2022-06-02 17:14:40|45565.8|45545.8|45566.3|45546.3|45568.8|45548.8|45564.8|45544.8|2
1654190090000|2022-06-02 17:14:50|45565.4|45545.4|45564.8|45544.8|45565.4|45545.4|45561.3|45541.3|6
1654190100000|2022-06-02 17:15:00|45563.8|45543.8|45566.3|45546.3|45566.3|45546.3|45563.8|45543.8|3
1654190110000|2022-06-02 17:15:10|45563.8|45543.8|45563.8|45543.8|45563.8|45543.8|45563.8|45543.8|4
1654190120000|2022-06-02 17:15:20|45562.9|45542.9|45561.3|45541.3|45562.9|45542.9|45561.3|45541.3|4
1654190130000|2022-06-02 17:15:30|45562.3|45542.3|45563.8|45543.8|45563.8|45543.8|45561.3|45541.3|4
1654190140000|2022-06-02 17:15:40|||||||||2
1654190160000|2022-06-02 17:16:00|45562.3|45542.3|45553.8|45533.8|45562.3|45542.3|45553.8|45533.8|13
1654190170000|2022-06-02 17:16:10|45552.9|45532.9|45553.8|45533.8|45553.8|45533.8|45551.3|45531.3|5
1654190180000|2022-06-02 17:16:20|45552.9|45532.9|45560.4|45540.4|45560.4|45540.4|45551.3|45531.3|5
1654190190000|2022-06-02 17:16:30|45558.8|45538.8|45558.8|45538.8|45558.8|45538.8|45558.8|45538.8|2
1654190200000|2022-06-02 17:16:40|45559.8|45539.8|45563.8|45543.8|45563.8|45543.8|45559.8|45539.8|4
1654190210000|2022-06-02 17:16:50|45564.8|45544.8|45567.3|45547.3|45567.3|45547.3|45564.8|45544.8|8
1654190220000|2022-06-02 17:17:00|45568.3|45548.3|45576.3|45556.3|45576.3|45556.3|45568.3|45548.3|6
1654190230000|2022-06-02 17:17:10|45581.3|45561.3|45616.3|45596.3|45616.3|45596.3|45581.3|45561.3|24
1654190240000|2022-06-02 17:17:20|45617.3|45597.3|45627.3|45607.3|45627.3|45607.3|45617.3|45597.3|5
1654190250000|2022-06-02 17:17:30|45628.8|45608.8|45629.8|45609.8|45631.3|45611.3|45628.8|45608.8|5
1654190260000|2022-06-02 17:17:40|45631.3|45611.3|45638.8|45618.8|45638.8|45618.8|45631.3|45611.3|26
1654190270000|2022-06-02 17:17:50|45639.8|45619.8|45643.8|45623.8|45643.8|45623.8|45639.8|45619.8|6
1654190280000|2022-06-02 17:18:00|45642.9|45622.9|45641.3|45621.3|45642.9|45622.9|45640.4|45620.4|5
1654190290000|2022-06-02 17:18:10|45643.8|45623.8|45646.3|45626.3|45646.3|45626.3|45643.8|45623.8|14
1654190300000|2022-06-02 17:18:20|45643.8|45623.8|45646.3|45626.3|45646.3|45626.3|45641.3|45621.3|23
1654190320000|2022-06-02 17:18:40|45648.3|45628.3|45663.8|45643.8|45663.8|45643.8|45648.3|45628.3|10
1654190330000|2022-06-02 17:18:50|45661.3|45641.3|45654.8|45634.8|45661.3|45641.3|45654.8|45634.8|12
1654190340000|2022-06-02 17:19:00|45653.3|45633.3|45653.8|45633.8|45653.8|45633.8|45641.3|45621.3|11
1654190360000|2022-06-02 17:19:20|45656.8|45636.8|45661.3|45641.3|45661.3|45641.3|45656.8|45636.8|2
1654190370000|2022-06-02 17:19:30|45664.8|45644.8|45666.3|45646.3|45666.3|45646.3|45664.8|45644.8|2
1654190380000|2022-06-02 17:19:40|45667.3|45647.3|45667.3|45647.3|45669.8|45649.8|45667.3|45647.3|4
1654190390000|2022-06-02 17:19:50|45666.3|45646.3|45657.3|45637.3|45666.3|45646.3|45655.8|45635.8|6
1654190400000|2022-06-02 17:20:00|45656.3|45636.3|45654.8|45634.8|45656.3|45636.3|45654.8|45634.8|2
1654190410000|2022-06-02 17:20:10|45653.8|45633.8|45653.8|45633.8|45653.8|45633.8|45653.8|45633.8|0
1654190420000|2022-06-02 17:20:20|45651.3|45631.3|45646.3|45626.3|45651.3|45631.3|45646.3|45626.3|1
1654190430000|2022-06-02 17:20:30|45636.3|45616.3|45636.3|45616.3|45636.3|45616.3|45636.3|45616.3|3
1654190440000|2022-06-02 17:20:40|45633.8|45613.8|45626.3|45606.3|45633.8|45613.8|45626.3|45606.3|3
1654190450000|2022-06-02 17:20:50|45623.8|45603.8|45595.4|45575.4|45623.8|45603.8|45595.4|45575.4|7
1654190460000|2022-06-02 17:21:00|45593.8|45573.8|45593.8|45573.8|45594.8|45574.8|45592.9|45572.9|2
1654190470000|2022-06-02 17:21:10|45592.9|45572.9|45571.3|45551.3|45592.9|45572.9|45571.3|45551.3|18
1654190480000|2022-06-02 17:21:20|45568.3|45548.3|45570.4|45550.4|45571.3|45551.3|45567.3|45547.3|5
1654190490000|2022-06-02 17:21:30|45571.3|45551.3|45576.3|45556.3|45576.3|45556.3|45566.3|45546.3|7
1654190500000|2022-06-02 17:21:40|45578.3|45558.3|45581.3|45561.3|45581.3|45561.3|45578.3|45558.3|7
1654190510000|2022-06-02 17:21:50|45580.4|45560.4|45566.3|45546.3|45580.4|45560.4|45563.8|45543.8|27
1654190520000|2022-06-02 17:22:00|45567.3|45547.3|45568.8|45548.8|45568.8|45548.8|45567.3|45547.3|1
1654190530000|2022-06-02 17:22:10|45572.3|45552.3|45572.3|45552.3|45572.3|45552.3|45572.3|45552.3|1
1654190540000|2022-06-02 17:22:20|45576.3|45556.3|45575.4|45555.4|45577.3|45557.3|45575.4|45555.4|17
1654190560000|2022-06-02 17:22:40|45574.4|45554.4|45575.4|45555.4|45575.4|45555.4|45574.4|45554.4|5
1654190580000|2022-06-02 17:23:00|45573.8|45553.8|45571.3|45551.3|45573.8|45553.8|45571.3|45551.3|2
1654190590000|2022-06-02 17:23:10|45572.3|45552.3|45577.3|45557.3|45578.8|45558.8|45572.3|45552.3|1
1654190600000|2022-06-02 17:23:20|45578.8|45558.8|45578.8|45558.8|45578.8|45558.8|45576.3|45556.3|0
1654190610000|2022-06-02 17:23:30|45578.9|45558.9|45578.9|45558.9|45578.9|45558.9|45578.9|45558.9|0
1654190620000|2022-06-02 17:23:40|45577.9|45557.9|45571.4|45551.4|45577.9|45557.9|45571.4|45551.4|1
1654190630000|2022-06-02 17:23:50|45572.3|45552.3|45577.3|45557.3|45577.3|45557.3|45572.3|45552.3|0
1654190640000|2022-06-02 17:24:00|45578.9|45558.9|45572.9|45552.9|45578.9|45558.9|45572.9|45552.9|0
1654190650000|2022-06-02 17:24:10|45571.4|45551.4|45571.4|45551.4|45571.4|45551.4|45571.4|45551.4|0
1654190660000|2022-06-02 17:24:20|45576.4|45556.4|45573.9|45553.9|45577.3|45557.3|45573.9|45553.9|1
1654190680000|2022-06-02 17:24:40|45571.4|45551.4|45568.9|45548.9|45571.4|45551.4|45568.9|45548.9|14
1654190690000|2022-06-02 17:24:50|45566.4|45546.4|45564.4|45544.4|45566.4|45546.4|45560.4|45540.4|9
1654190700000|2022-06-02 17:25:00|45565.4|45545.4|45568.9|45548.9|45570.4|45550.4|45563.9|45543.9|82
1654190710000|2022-06-02 17:25:10|45567.9|45547.9|45566.4|45546.4|45567.9|45547.9|45566.4|45546.4|12
1654190720000|2022-06-02 17:25:20|45563.9|45543.9|45566.4|45546.4|45566.4|45546.4|45563.9|45543.9|5
1654190730000|2022-06-02 17:25:30|45563.9|45543.9|45566.4|45546.4|45568.9|45548.9|45563.9|45543.9|2
1654190740000|2022-06-02 17:25:40|45567.9|45547.9|45569.8|45549.8|45569.8|45549.8|45561.4|45541.4|14
1654190750000|2022-06-02 17:25:50|45572.3|45552.3|45583.9|45563.9|45583.9|45563.9|45572.3|45552.3|1
1654190760000|2022-06-02 17:26:00|45582.9|45562.9|45576.4|45556.4|45582.9|45562.9|45576.4|45556.4|1
1654190770000|2022-06-02 17:26:10|45575.4|45555.4|45571.9|45551.9|45575.4|45555.4|45571.9|45551.9|2
1654190780000|2022-06-02 17:26:20|45568.9|45548.9|45566.4|45546.4|45568.9|45548.9|45566.4|45546.4|2
1654190800000|2022-06-02 17:26:40|45568.9|45548.9|45573.9|45553.9|45573.9|45553.9|45568.9|45548.9|3
1654190810000|2022-06-02 17:26:50|45572.9|45552.9|45571.4|45551.4|45572.9|45552.9|45571.4|45551.4|0
1654190820000|2022-06-02 17:27:00|45572.3|45552.3|45573.9|45553.9|45573.9|45553.9|45572.3|45552.3|4
1654190840000|2022-06-02 17:27:20|45574.8|45554.8|45576.4|45556.4|45577.9|45557.9|45574.8|45554.8|1
1654190860000|2022-06-02 17:27:40|45571.4|45551.4|45571.4|45551.4|45571.4|45551.4|45571.4|45551.4|2
1654190870000|2022-06-02 17:27:50|45570.4|45550.4|45566.4|45546.4|45570.4|45550.4|45566.4|45546.4|1
1654190880000|2022-06-02 17:28:00|45567.9|45547.9|45566.4|45546.4|45571.4|45551.4|45566.4|45546.4|0
1654190890000|2022-06-02 17:28:10|45564.4|45544.4|45563.9|45543.9|45566.4|45546.4|45562.9|45542.9|6
1654190900000|2022-06-02 17:28:20|45561.4|45541.4|45566.4|45546.4|45566.4|45546.4|45561.4|45541.4|4
1654190910000|2022-06-02 17:28:30|45567.9|45547.9|45568.9|45548.9|45569.8|45549.8|45567.9|45547.9|1
1654190920000|2022-06-02 17:28:40|45571.4|45551.4|45568.9|45548.9|45571.4|45551.4|45568.9|45548.9|4
1654190930000|2022-06-02 17:28:50|45569.8|45549.8|45571.4|45551.4|45571.4|45551.4|45569.8|45549.8|0
1654190940000|2022-06-02 17:29:00|45568.9|45548.9|45571.4|45551.4|45571.4|45551.4|45568.9|45548.9|0
1654190950000|2022-06-02 17:29:10|45570.4|45550.4|45568.9|45548.9|45570.4|45550.4|45568.9|45548.9|1
1654190960000|2022-06-02 17:29:20|45566.4|45546.4|45566.4|45546.4|45566.4|45546.4|45562.3|45542.3|8
1654190970000|2022-06-02 17:29:30|45568.9|45548.9|45568.9|45548.9|45568.9|45548.9|45568.9|45548.9|2
1654190980000|2022-06-02 17:29:40|45569.8|45549.8|45576.4|45556.4|45578.9|45558.9|45569.8|45549.8|2
1654190990000|2022-06-02 17:29:50|45577.3|45557.3|45576.4|45556.4|45578.9|45558.9|45576.4|45556.4|4
1654191010000|2022-06-02 17:30:10|45577.3|45557.3|45576.4|45556.4|45577.3|45557.3|45576.4|45556.4|4
1654191020000|2022-06-02 17:30:20|45577.3|45557.3|45581.4|45561.4|45581.4|45561.4|45577.3|45557.3|1
1654191040000|2022-06-02 17:30:40|45579.8|45559.8|45577.3|45557.3|45579.8|45559.8|45577.3|45557.3|3
1654191050000|2022-06-02 17:30:50|45579.8|45559.8|45573.9|45553.9|45579.8|45559.8|45573.9|45553.9|1
1654191060000|2022-06-02 17:31:00|45572.9|45552.9|45564.8|45544.8|45572.9|45552.9|45563.3|45543.3|8
1654191070000|2022-06-02 17:31:10|45565.8|45545.8|45564.8|45544.8|45567.3|45547.3|45564.8|45544.8|0
1654191080000|2022-06-02 17:31:20|45567.3|45547.3|45568.9|45548.9|45568.9|45548.9|45567.3|45547.3|3
1654191100000|2022-06-02 17:31:40|45569.8|45549.8|45568.9|45548.9|45571.4|45551.4|45568.9|45548.9|17
1654191110000|2022-06-02 17:31:50|45567.3|45547.3|45567.3|45547.3|45567.3|45547.3|45567.3|45547.3|3
1654191120000|2022-06-02 17:32:00|45566.4|45546.4|45566.4|45546.4|45566.4|45546.4|45566.4|45546.4|2
1654191130000|2022-06-02 17:32:10|45562.3|45542.3|45564.8|45544.8|45564.8|45544.8|45562.3|45542.3|6
1654191140000|2022-06-02 17:32:20|45562.3|45542.3|45559.8|45539.8|45562.3|45542.3|45559.8|45539.8|0
1654191170000|2022-06-02 17:32:50|45560.8|45540.8|45564.8|45544.8|45564.8|45544.8|45560.8|45540.8|6
1654191190000|2022-06-02 17:33:10|||||||||1
1654191220000|2022-06-02 17:33:40|45565.8|45545.8|45577.3|45557.3|45577.3|45557.3|45565.8|45545.8|4
1654191230000|2022-06-02 17:33:50|45581.4|45561.4|45577.9|45557.9|45581.4|45561.4|45577.9|45557.9|3
1654191240000|2022-06-02 17:34:00|45576.4|45556.4|45579.8|45559.8|45581.4|45561.4|45576.4|45556.4|0
1654191250000|2022-06-02 17:34:10|45581.4|45561.4|45576.4|45556.4|45581.4|45561.4|45576.4|45556.4|2
1654191260000|2022-06-02 17:34:20|45577.3|45557.3|45577.3|45557.3|45577.3|45557.3|45577.3|45557.3|0
1654191270000|2022-06-02 17:34:30|45576.4|45556.4|45581.4|45561.4|45581.4|45561.4|45576.4|45556.4|0
1654191290000|2022-06-02 17:34:50|45582.3|45562.3|45581.4|45561.4|45582.9|45562.9|45581.4|45561.4|0
1654191300000|2022-06-02 17:35:00|45582.3|45562.3|45581.4|45561.4|45583.9|45563.9|45581.4|45561.4|1
1654191310000|2022-06-02 17:35:10|45571.4|45551.4|45571.4|45551.4|45571.4|45551.4|45571.4|45551.4|10
1654191330000|2022-06-02 17:35:30|45572.3|45552.3|45572.9|45552.9|45572.9|45552.9|45572.3|45552.3|0
1654191340000|2022-06-02 17:35:40|45572.3|45552.3|45566.4|45546.4|45573.9|45553.9|45566.4|45546.4|11
1654191350000|2022-06-02 17:35:50|45564.4|45544.4|45563.9|45543.9|45564.4|45544.4|45561.4|45541.4|4
1654191360000|2022-06-02 17:36:00|45564.8|45544.8|45566.4|45546.4|45566.4|45546.4|45564.8|45544.8|3
1654191370000|2022-06-02 17:36:10|45568.9|45548.9|45566.4|45546.4|45568.9|45548.9|45566.4|45546.4|0
1654191380000|2022-06-02 17:36:20|||||||||2
1654191400000|2022-06-02 17:36:40|45568.3|45548.3|45571.4|45551.4|45571.4|45551.4|45568.3|45548.3|1
1654191410000|2022-06-02 17:36:50|||||||||2
1654191420000|2022-06-02 17:37:00|||||||||3
1654191430000|2022-06-02 17:37:10|45570.4|45550.4|45570.4|45550.4|45570.4|45550.4|45570.4|45550.4|2
1654191440000|2022-06-02 17:37:20|||||||||2
1654191450000|2022-06-02 17:37:30|45571.4|45551.4|45571.4|45551.4|45571.4|45551.4|45571.4|45551.4|2
1654191530000|2022-06-02 17:38:50|||||||||2
1654191540000|2022-06-02 17:39:00|45572.3|45552.3|45576.4|45556.4|45576.4|45556.4|45572.3|45552.3|2
1654191550000|2022-06-02 17:39:10|45575.4|45555.4|45575.4|45555.4|45575.4|45555.4|45575.4|45555.4|5
1654191570000|2022-06-02 17:39:30|45574.4|45554.4|45574.4|45554.4|45574.4|45554.4|45574.4|45554.4|4
1654191580000|2022-06-02 17:39:40|45572.9|45552.9|45572.9|45552.9|45572.9|45552.9|45572.9|45552.9|0
1654191590000|2022-06-02 17:39:50|45573.9|45553.9|45575.4|45555.4|45575.4|45555.4|45573.9|45553.9|0
1654191610000|2022-06-02 17:40:10|||||||||1
1654191620000|2022-06-02 17:40:20|||||||||1
1654191630000|2022-06-02 17:40:30|45576.4|45556.4|45576.4|45556.4|45576.4|45556.4|45576.4|45556.4|0
1654191640000|2022-06-02 17:40:40|||||||||1
1654191650000|2022-06-02 17:40:50|45577.3|45557.3|45577.3|45557.3|45577.3|45557.3|45577.3|45557.3|3
1654191660000|2022-06-02 17:41:00|45576.4|45556.4|45576.4|45556.4|45576.4|45556.4|45576.4|45556.4|1
1654191690000|2022-06-02 17:41:30|45578.9|45558.9|45576.4|45556.4|45578.9|45558.9|45576.4|45556.4|2
1654191700000|2022-06-02 17:41:40|45575.4|45555.4|45573.9|45553.9|45575.4|45555.4|45573.9|45553.9|1
1654191720000|2022-06-02 17:42:00|45571.4|45551.4|45567.9|45547.9|45571.4|45551.4|45567.9|45547.9|6
1654191730000|2022-06-02 17:42:10|45566.9|45546.9|45566.4|45546.4|45566.9|45546.9|45565.4|45545.4|5
1654191740000|2022-06-02 17:42:20|||||||||1
1654191750000|2022-06-02 17:42:30|45575.4|45555.4|45573.9|45553.9|45575.4|45555.4|45573.9|45553.9|4
1654191760000|2022-06-02 17:42:40|45574.8|45554.8|45574.8|45554.8|45574.8|45554.8|45574.8|45554.8|0
1654191770000|2022-06-02 17:42:50|45573.9|45553.9|45571.4|45551.4|45576.4|45556.4|45571.4|45551.4|3
1654191780000|2022-06-02 17:43:00|45568.9|45548.9|45568.9|45548.9|45568.9|45548.9|45568.9|45548.9|0
1654191790000|2022-06-02 17:43:10|45567.9|45547.9|45563.9|45543.9|45567.9|45547.9|45561.4|45541.4|5
1654191800000|2022-06-02 17:43:20|45564.8|45544.8|45564.8|45544.8|45566.4|45546.4|45564.8|45544.8|1
1654191810000|2022-06-02 17:43:30|45566.4|45546.4|45568.9|45548.9|45568.9|45548.9|45566.4|45546.4|0
1654191820000|2022-06-02 17:43:40|45569.8|45549.8|45569.8|45549.8|45569.8|45549.8|45569.8|45549.8|4
1654191830000|2022-06-02 17:43:50|45570.8|45550.8|45572.3|45552.3|45572.3|45552.3|45570.8|45550.8|0
1654191840000|2022-06-02 17:44:00|45573.3|45553.3|45577.3|45557.3|45578.3|45558.3|45573.3|45553.3|4
1654191850000|2022-06-02 17:44:10|45578.3|45558.3|45578.3|45558.3|45580.8|45560.8|45576.8|45556.8|6
1654191860000|2022-06-02 17:44:20|45576.8|45556.8|45581.4|45561.4|45581.4|45561.4|45576.8|45556.8|3
1654191870000|2022-06-02 17:44:30|45577.3|45557.3|45578.9|45558.9|45578.9|45558.9|45577.3|45557.3|1
1654191880000|2022-06-02 17:44:40|45579.8|45559.8|45576.4|45556.4|45581.4|45561.4|45576.4|45556.4|6
1654191900000|2022-06-02 17:45:00|45577.3|45557.3|45576.4|45556.4|45578.9|45558.9|45576.4|45556.4|7
1654191910000|2022-06-02 17:45:10|45578.9|45558.9|45578.9|45558.9|45579.8|45559.8|45578.9|45558.9|0
1654191920000|2022-06-02 17:45:20|45579.8|45559.8|45577.9|45557.9|45579.8|45559.8|45577.9|45557.9|0
1654191930000|2022-06-02 17:45:30|45576.4|45556.4|45571.4|45551.4|45576.4|45556.4|45567.3|45547.3|18
1654191940000|2022-06-02 17:45:40|45570.4|45550.4|45568.9|45548.9|45571.4|45551.4|45568.9|45548.9|1
1654191950000|2022-06-02 17:45:50|||||||||18
1654191960000|2022-06-02 17:46:00|||||||||1
1654191970000|2022-06-02 17:46:10|||||||||1
1654191980000|2022-06-02 17:46:20|45571.4|45551.4|45571.4|45551.4|45571.4|45551.4|45571.4|45551.4|11
1654191990000|2022-06-02 17:46:30|||||||||1
1654192000000|2022-06-02 17:46:40|45569.9|45549.9|45574.9|45554.9|45574.9|45554.9|45569.9|45549.9|11
1654192020000|2022-06-02 17:47:00|45573.9|45553.9|45574.9|45554.9|45574.9|45554.9|45573.9|45553.9|2
1654192030000|2022-06-02 17:47:10|45573.9|45553.9|45569.9|45549.9|45573.9|45553.9|45569.9|45549.9|2
1654192040000|2022-06-02 17:47:20|45567.4|45547.4|45564.9|45544.9|45567.4|45547.4|45563.3|45543.3|15
1654192050000|2022-06-02 17:47:30|||||||||2
1654192070000|2022-06-02 17:47:50|||||||||3
1654192080000|2022-06-02 17:48:00|45559.9|45539.9|45559.9|45539.9|45559.9|45539.9|45559.9|45539.9|2
1654192090000|2022-06-02 17:48:10|45558.9|45538.9|45559.9|45539.9|45559.9|45539.9|45558.9|45538.9|0
1654192100000|2022-06-02 17:48:20|45560.8|45540.8|45561.4|45541.4|45561.4|45541.4|45559.9|45539.9|1
1654192110000|2022-06-02 17:48:30|45562.4|45542.4|45563.9|45543.9|45563.9|45543.9|45562.4|45542.4|2
1654192120000|2022-06-02 17:48:40|45565.4|45545.4|45565.4|45545.4|45565.4|45545.4|45565.4|45545.4|1
1654192130000|2022-06-02 17:48:50|45563.9|45543.9|45563.9|45543.9|45565.4|45545.4|45563.9|45543.9|0
1654192140000|2022-06-02 17:49:00|45564.9|45544.9|45563.9|45543.9|45564.9|45544.9|45563.9|45543.9|4
1654192150000|2022-06-02 17:49:10|45564.9|45544.9|45564.9|45544.9|45564.9|45544.9|45564.9|45544.9|1
1654192170000|2022-06-02 17:49:30|45563.9|45543.9|45563.9|45543.9|45563.9|45543.9|45563.9|45543.9|2
1654192180000|2022-06-02 17:49:40|45562.9|45542.9|45563.9|45543.9|45563.9|45543.9|45561.4|45541.4|0
1654192190000|2022-06-02 17:49:50|45562.9|45542.9|45563.9|45543.9|45563.9|45543.9|45562.9|45542.9|2
1654192200000|2022-06-02 17:50:00|||||||||1
1654192220000|2022-06-02 17:50:20|45564.9|45544.9|45563.9|45543.9|45565.4|45545.4|45562.9|45542.9|5
1654192240000|2022-06-02 17:50:40|||||||||1
1654192250000|2022-06-02 17:50:50|45558.9|45538.9|45559.9|45539.9|45559.9|45539.9|45557.4|45537.4|5
1654192260000|2022-06-02 17:51:00|45558.9|45538.9|45558.9|45538.9|45558.9|45538.9|45558.9|45538.9|3
1654192270000|2022-06-02 17:51:10|45557.9|45537.9|45548.9|45528.9|45557.9|45537.9|45547.9|45527.9|14
1654192280000|2022-06-02 17:51:20|45543.9|45523.9|45539.9|45519.9|45543.9|45523.9|45539.9|45519.9|7
1654192300000|2022-06-02 17:51:40|45538.9|45518.9|45535.4|45515.4|45538.9|45518.9|45535.4|45515.4|7
1654192310000|2022-06-02 17:51:50|45533.9|45513.9|45528.9|45508.9|45533.9|45513.9|45528.9|45508.9|0
1654192320000|2022-06-02 17:52:00|45529.9|45509.9|45524.9|45504.9|45531.4|45511.4|45524.9|45504.9|4
1654192330000|2022-06-02 17:52:10|45523.9|45503.9|45522.9|45502.9|45523.9|45503.9|45521.4|45501.4|20
1654192340000|2022-06-02 17:52:20|45521.4|45501.4|45517.9|45497.9|45521.4|45501.4|45517.9|45497.9|9
1654192350000|2022-06-02 17:52:30|45516.4|45496.4|45516.4|45496.4|45516.4|45496.4|45516.4|45496.4|2
1654192360000|2022-06-02 17:52:40|||||||||2
1654192370000|2022-06-02 17:52:50|45513.9|45493.9|45513.9|45493.9|45514.9|45494.9|45512.9|45492.9|3
1654192380000|2022-06-02 17:53:00|45508.3|45488.3|45498.9|45478.9|45508.3|45488.3|45498.9|45478.9|11
1654192390000|2022-06-02 17:53:10|45500.4|45480.4|45502.4|45482.4|45502.4|45482.4|45500.4|45480.4|5
1654192400000|2022-06-02 17:53:20|45503.3|45483.3|45506.4|45486.4|45506.4|45486.4|45503.3|45483.3|5
1654192410000|2022-06-02 17:53:30|45508.9|45488.9|45506.4|45486.4|45508.9|45488.9|45506.4|45486.4|4
1654192420000|2022-06-02 17:53:40|||||||||1
1654192430000|2022-06-02 17:53:50|45505.4|45485.4|45505.4|45485.4|45505.4|45485.4|45505.4|45485.4|10
1654192450000|2022-06-02 17:54:10|45503.9|45483.9|45505.4|45485.4|45505.4|45485.4|45503.9|45483.9|14
1654192460000|2022-06-02 17:54:20|||||||||12
1654192470000|2022-06-02 17:54:30|45506.4|45486.4|45508.9|45488.9|45508.9|45488.9|45506.4|45486.4|4
1654192480000|2022-06-02 17:54:40|45511.4|45491.4|45512.4|45492.4|45512.4|45492.4|45511.4|45491.4|0
1654192490000|2022-06-02 17:54:50|45511.4|45491.4|45511.4|45491.4|45511.4|45491.4|45511.4|45491.4|1
1654192500000|2022-06-02 17:55:00|45508.9|45488.9|45505.4|45485.4|45508.9|45488.9|45505.4|45485.4|4
1654192510000|2022-06-02 17:55:10|||||||||7
1654192520000|2022-06-02 17:55:20|45503.9|45483.9|45503.9|45483.9|45503.9|45483.9|45503.9|45483.9|9
1654192530000|2022-06-02 17:55:30|||||||||3
1654192540000|2022-06-02 17:55:40|||||||||7
1654192550000|2022-06-02 17:55:50|||||||||1
1654192560000|2022-06-02 17:56:00|||||||||4
1654192570000|2022-06-02 17:56:10|||||||||1
1654192580000|2022-06-02 17:56:20|45504.9|45484.9|45508.3|45488.3|45508.3|45488.3|45504.9|45484.9|5
1654192590000|2022-06-02 17:56:30|45514.9|45494.9|45517.4|45497.4|45517.4|45497.4|45514.9|45494.9|4
1654192600000|2022-06-02 17:56:40|||||||||1
1654192610000|2022-06-02 17:56:50|45515.8|45495.8|45517.4|45497.4|45517.4|45497.4|45515.8|45495.8|0
1654192620000|2022-06-02 17:57:00|45515.8|45495.8|45514.9|45494.9|45519.9|45499.9|45514.9|45494.9|2
1654192630000|2022-06-02 17:57:10|45513.9|45493.9|45511.4|45491.4|45513.9|45493.9|45511.4|45491.4|2
1654192640000|2022-06-02 17:57:20|45510.4|45490.4|45512.4|45492.4|45512.4|45492.4|45510.4|45490.4|2
1654192650000|2022-06-02 17:57:30|45513.9|45493.9|45515.8|45495.8|45515.8|45495.8|45513.9|45493.9|1
1654192660000|2022-06-02 17:57:40|45517.4|45497.4|45519.9|45499.9|45519.9|45499.9|45517.4|45497.4|0
1654192680000|2022-06-02 17:58:00|45521.4|45501.4|45521.4|45501.4|45521.4|45501.4|45521.4|45501.4|3
1654192690000|2022-06-02 17:58:10|45520.4|45500.4|45512.4|45492.4|45520.4|45500.4|45512.4|45492.4|4
1654192700000|2022-06-02 17:58:20|45514.9|45494.9|45522.4|45502.4|45522.4|45502.4|45514.9|45494.9|2
1654192710000|2022-06-02 17:58:30|45523.9|45503.9|45523.9|45503.9|45526.4|45506.4|45523.9|45503.9|4
1654192720000|2022-06-02 17:58:40|45524.9|45504.9|45521.4|45501.4|45526.4|45506.4|45521.4|45501.4|0
1654192740000|2022-06-02 17:59:00|45519.9|45499.9|45516.4|45496.4|45519.9|45499.9|45516.4|45496.4|0
1654192750000|2022-06-02 17:59:10|45515.4|45495.4|45516.4|45496.4|45516.4|45496.4|45513.9|45493.9|3
1654192760000|2022-06-02 17:59:20|45518.9|45498.9|45516.4|45496.4|45518.9|45498.9|45516.4|45496.4|6
1654192770000|2022-06-02 17:59:30|45517.4|45497.4|45522.4|45502.4|45522.4|45502.4|45517.4|45497.4|3
1654192790000|2022-06-02 17:59:50|45523.9|45503.9|45523.9|45503.9|45523.9|45503.9|45523.9|45503.9|7
1654192800000|2022-06-02 18:00:00|45524.9|45504.9|45526.4|45506.4|45526.4|45506.4|45524.9|45504.9|2
1654192820000|2022-06-02 18:00:20|45523.9|45503.9|45523.9|45503.9|45523.9|45503.9|45523.9|45503.9|9
1654192830000|2022-06-02 18:00:30|45518.9|45498.9|45506.4|45486.4|45518.9|45498.9|45506.4|45486.4|3
1654192840000|2022-06-02 18:00:40|45505.4|45485.4|45498.9|45478.9|45505.4|45485.4|45498.9|45478.9|0
1654192850000|2022-06-02 18:00:50|45501.4|45481.4|45501.4|45481.4|45502.9|45482.9|45501.4|45481.4|3
1654192860000|2022-06-02 18:01:00|45502.4|45482.4|45503.9|45483.9|45503.9|45483.9|45502.4|45482.4|0
1654192870000|2022-06-02 18:01:10|45502.4|45482.4|45498.3|45478.3|45502.4|45482.4|45498.3|45478.3|12
1654192880000|2022-06-02 18:01:20|45497.4|45477.4|45498.9|45478.9|45498.9|45478.9|45497.4|45477.4|11
1654192890000|2022-06-02 18:01:30|45499.9|45479.9|45499.9|45479.9|45499.9|45479.9|45499.9|45479.9|1
1654192920000|2022-06-02 18:02:00|45498.9|45478.9|45496.4|45476.4|45498.9|45478.9|45496.4|45476.4|1
1654192930000|2022-06-02 18:02:10|45494.9|45474.9|45494.9|45474.9|45494.9|45474.9|45494.9|45474.9|3
1654192940000|2022-06-02 18:02:20|45496.4|45476.4|45498.9|45478.9|45498.9|45478.9|45494.9|45474.9|2
1654192950000|2022-06-02 18:02:30|||||||||1
1654192970000|2022-06-02 18:02:50|||||||||1
1654192980000|2022-06-02 18:03:00|45501.4|45481.4|45506.4|45486.4|45506.4|45486.4|45501.4|45481.4|3
1654192990000|2022-06-02 18:03:10|45508.9|45488.9|45508.9|45488.9|45508.9|45488.9|45506.4|45486.4|1
1654193000000|2022-06-02 18:03:20|45509.9|45489.9|45511.4|45491.4|45515.4|45495.4|45509.9|45489.9|2
1654193040000|2022-06-02 18:04:00|45512.4|45492.4|45514.9|45494.9|45514.9|45494.9|45512.4|45492.4|1
1654193050000|2022-06-02 18:04:10|45516.4|45496.4|45516.4|45496.4|45516.4|45496.4|45516.4|45496.4|0
1654193060000|2022-06-02 18:04:20|45517.4|45497.4|45513.9|45493.9|45517.4|45497.4|45513.9|45493.9|5
1654193070000|2022-06-02 18:04:30|45514.9|45494.9|45516.4|45496.4|45516.4|45496.4|45514.9|45494.9|1
1654193080000|2022-06-02 18:04:40|45517.9|45497.9|45517.9|45497.9|45517.9|45497.9|45516.4|45496.4|0
1654193090000|2022-06-02 18:04:50|45516.4|45496.4|45523.9|45503.9|45523.9|45503.9|45516.4|45496.4|0
1654193100000|2022-06-02 18:05:00|45526.4|45506.4|45528.9|45508.9|45528.9|45508.9|45526.4|45506.4|2
1654193110000|2022-06-02 18:05:10|45527.4|45507.4|45526.4|45506.4|45528.9|45508.9|45526.4|45506.4|2
1654193120000|2022-06-02 18:05:20|45527.4|45507.4|45526.4|45506.4|45527.4|45507.4|45526.4|45506.4|1
1654193130000|2022-06-02 18:05:30|45527.4|45507.4|45529.9|45509.9|45529.9|45509.9|45526.4|45506.4|2
1654193140000|2022-06-02 18:05:40|45531.4|45511.4|45538.9|45518.9|45538.9|45518.9|45531.4|45511.4|3
1654193150000|2022-06-02 18:05:50|45537.4|45517.4|45534.9|45514.9|45537.4|45517.4|45534.9|45514.9|12
1654193160000|2022-06-02 18:06:00|45535.8|45515.8|45537.4|45517.4|45537.4|45517.4|45535.8|45515.8|1
1654193170000|2022-06-02 18:06:10|45541.4|45521.4|45543.9|45523.9|45543.9|45523.9|45541.4|45521.4|4
1654193180000|2022-06-02 18:06:20|45546.4|45526.4|45543.9|45523.9|45546.4|45526.4|45543.9|45523.9|0
1654193210000|2022-06-02 18:06:50|45544.9|45524.9|45546.4|45526.4|45546.4|45526.4|45544.9|45524.9|2
1654193220000|2022-06-02 18:07:00|45548.3|45528.3|45548.9|45528.9|45548.9|45528.9|45544.9|45524.9|2
1654193230000|2022-06-02 18:07:10|||||||||1
1654193240000|2022-06-02 18:07:20|45549.9|45529.9|45549.9|45529.9|45549.9|45529.9|45549.9|45529.9|2
1654193250000|2022-06-02 18:07:30|45548.9|45528.9|45548.9|45528.9|45548.9|45528.9|45548.9|45528.9|9
1654193260000|2022-06-02 18:07:40|45547.4|45527.4|45545.4|45525.4|45548.9|45528.9|45545.4|45525.4|1
1654193270000|2022-06-02 18:07:50|45543.9|45523.9|45546.4|45526.4|45546.4|45526.4|45543.9|45523.9|6
1654193280000|2022-06-02 18:08:00|45544.9|45524.9|45543.9|45523.9|45546.4|45526.4|45543.9|45523.9|3
1654193290000|2022-06-02 18:08:10|45544.9|45524.9|45544.9|45524.9|45544.9|45524.9|45544.9|45524.9|3
1654193300000|2022-06-02 18:08:20|45546.4|45526.4|45548.9|45528.9|45548.9|45528.9|45546.4|45526.4|1
1654193320000|2022-06-02 18:08:40|45549.9|45529.9|45549.9|45529.9|45549.9|45529.9|45549.9|45529.9|0
1654193330000|2022-06-02 18:08:50|45550.8|45530.8|45549.9|45529.9|45550.8|45530.8|45549.9|45529.9|1
1654193340000|2022-06-02 18:09:00|45550.8|45530.8|45550.8|45530.8|45550.8|45530.8|45550.8|45530.8|0
1654193350000|2022-06-02 18:09:10|45554.9|45534.9|45554.9|45534.9|45554.9|45534.9|45554.9|45534.9|1
1654193360000|2022-06-02 18:09:20|45555.8|45535.8|45558.3|45538.3|45558.3|45538.3|45555.8|45535.8|0
1654193370000|2022-06-02 18:09:30|45559.9|45539.9|45574.9|45554.9|45579.9|45559.9|45559.9|45539.9|5
1654193380000|2022-06-02 18:09:40|45573.9|45553.9|45564.9|45544.9|45573.9|45553.9|45564.9|45544.9|29
1654193390000|2022-06-02 18:09:50|45565.8|45545.8|45565.8|45545.8|45565.8|45545.8|45565.8|45545.8|0
1654193400000|2022-06-02 18:10:00|45567.4|45547.4|45562.4|45542.4|45567.4|45547.4|45562.4|45542.4|4
1654193410000|2022-06-02 18:10:10|45559.9|45539.9|45558.9|45538.9|45559.9|45539.9|45558.9|45538.9|3
1654193420000|2022-06-02 18:10:20|45557.9|45537.9|45552.4|45532.4|45557.9|45537.9|45552.4|45532.4|2
1654193430000|2022-06-02 18:10:30|45549.9|45529.9|45549.9|45529.9|45549.9|45529.9|45545.9|45525.9|2
1654193440000|2022-06-02 18:10:40|45550.9|45530.9|45552.4|45532.4|45552.4|45532.4|45550.9|45530.9|0
1654193450000|2022-06-02 18:10:50|45554.9|45534.9|45556.4|45536.4|45557.9|45537.9|45554.9|45534.9|168
1654193460000|2022-06-02 18:11:00|45557.9|45537.9|45557.9|45537.9|45557.9|45537.9|45556.9|45536.9|0
1654193470000|2022-06-02 18:11:10|45556.9|45536.9|45554.4|45534.4|45556.9|45536.9|45554.4|45534.4|2
1654193480000|2022-06-02 18:11:20|45547.9|45527.9|45547.9|45527.9|45547.9|45527.9|45547.9|45527.9|3
1654193490000|2022-06-02 18:11:30|45546.9|45526.9|45545.4|45525.4|45546.9|45526.9|45545.4|45525.4|1
1654193500000|2022-06-02 18:11:40|45546.9|45526.9|45547.9|45527.9|45547.9|45527.9|45543.9|45523.9|8
1654193510000|2022-06-02 18:11:50|45545.4|45525.4|45547.9|45527.9|45547.9|45527.9|45545.4|45525.4|0
1654193520000|2022-06-02 18:12:00|45550.4|45530.4|45549.4|45529.4|45550.4|45530.4|45547.9|45527.9|1
1654193530000|2022-06-02 18:12:10|45551.9|45531.9|45546.4|45526.4|45552.9|45532.9|45546.4|45526.4|0
1654193540000|2022-06-02 18:12:20|45547.9|45527.9|45545.4|45525.4|45547.9|45527.9|45545.4|45525.4|3
1654193550000|2022-06-02 18:12:30|||||||||1
1654193560000|2022-06-02 18:12:40|45546.9|45526.9|45545.4|45525.4|45546.9|45526.9|45545.4|45525.4|0
1654193570000|2022-06-02 18:12:50|45546.9|45526.9|45546.9|45526.9|45546.9|45526.9|45546.9|45526.9|0
1654193580000|2022-06-02 18:13:00|45545.4|45525.4|45542.9|45522.9|45547.9|45527.9|45542.9|45522.9|2
1654193600000|2022-06-02 18:13:20|45542|45522|45542|45522|45542|45522|45542|45522|4
1654193640000|2022-06-02 18:14:00|45541|45521|45534.5|45514.5|45541|45521|45534.5|45514.5|2
1654193660000|2022-06-02 18:14:20|45539.5|45519.5|45537.9|45517.9|45540.4|45520.4|45537.9|45517.9|7
1654193670000|2022-06-02 18:14:30|45539.5|45519.5|45542|45522|45542|45522|45539.5|45519.5|7
1654193690000|2022-06-02 18:14:50|45538.9|45518.9|45538.9|45518.9|45540.4|45520.4|45536.4|45516.4|12
1654193700000|2022-06-02 18:15:00|45542.9|45522.9|45541|45521|45544.5|45524.5|45541|45521|18
1654193720000|2022-06-02 18:15:20|45536.4|45516.4|45536.4|45516.4|45536.4|45516.4|45536.4|45516.4|0
1654193740000|2022-06-02 18:15:40|45535.4|45515.4|45532.9|45512.9|45535.4|45515.4|45532.9|45512.9|2
1654193750000|2022-06-02 18:15:50|45532|45512|45531|45511|45532|45512|45531|45511|1
1654193760000|2022-06-02 18:16:00|45532|45512|45530.4|45510.4|45532|45512|45530.4|45510.4|8
1654193770000|2022-06-02 18:16:10|45528.9|45508.9|45527.9|45507.9|45528.9|45508.9|45527.9|45507.9|1
1654193780000|2022-06-02 18:16:20|45521|45501|45521|45501|45521|45501|45521|45501|53
1654193790000|2022-06-02 18:16:30|45522|45502|45527.9|45507.9|45527.9|45507.9|45522|45502|2
1654193800000|2022-06-02 18:16:40|45529.5|45509.5|45529.5|45509.5|45529.5|45509.5|45529.5|45509.5|0
1654193810000|2022-06-02 18:16:50|45530.4|45510.4|45530.4|45510.4|45530.4|45510.4|45530.4|45510.4|1
1654193820000|2022-06-02 18:17:00|45529.5|45509.5|45529.5|45509.5|45529.5|45509.5|45529.5|45509.5|2
1654193840000|2022-06-02 18:17:20|45530.4|45510.4|45530.4|45510.4|45530.4|45510.4|45530.4|45510.4|0
1654193850000|2022-06-02 18:17:30|45532.9|45512.9|45532.9|45512.9|45532.9|45512.9|45532.9|45512.9|1
1654193860000|2022-06-02 18:17:40|45530.4|45510.4|45532.9|45512.9|45532.9|45512.9|45530.4|45510.4|1
1654193870000|2022-06-02 18:17:50|45530.4|45510.4|45532.9|45512.9|45532.9|45512.9|45530.4|45510.4|0
1654193880000|2022-06-02 18:18:00|45532|45512|45532.9|45512.9|45532.9|45512.9|45530.4|45510.4|1
1654193890000|2022-06-02 18:18:10|45535.4|45515.4|45534.5|45514.5|45535.4|45515.4|45532|45512|0
1654193900000|2022-06-02 18:18:20|45533.5|45513.5|45534.5|45514.5|45534.5|45514.5|45533.5|45513.5|0
1654193910000|2022-06-02 18:18:30|45533.5|45513.5|45533.5|45513.5|45534.5|45514.5|45532|45512|0
1654193920000|2022-06-02 18:18:40|45532|45512|45532.9|45512.9|45534.5|45514.5|45532|45512|0
1654193930000|2022-06-02 18:18:50|45533.5|45513.5|45532|45512|45533.5|45513.5|45532|45512|1
1654193940000|2022-06-02 18:19:00|||||||||1
1654193960000|2022-06-02 18:19:20|45531|45511|45531|45511|45531|45511|45531|45511|2
1654193970000|2022-06-02 18:19:30|45532|45512|45532|45512|45532|45512|45532|45512|1
1654193980000|2022-06-02 18:19:40|45532.9|45512.9|45536|45516|45536|45516|45532.9|45512.9|7
1654193990000|2022-06-02 18:19:50|45537.9|45517.9|45540.4|45520.4|45540.4|45520.4|45537.9|45517.9|2
1654194000000|2022-06-02 18:20:00|45541.4|45521.4|45545.4|45525.4|45545.4|45525.4|45541.4|45521.4|0
1654194010000|2022-06-02 18:20:10|45544.5|45524.5|45544.5|45524.5|45544.5|45524.5|45544.5|45524.5|4
1654194020000|2022-06-02 18:20:20|45546.4|45526.4|45547.9|45527.9|45547.9|45527.9|45544.5|45524.5|0
1654194050000|2022-06-02 18:20:50|45547|45527|45544.5|45524.5|45547|45527|45544.5|45524.5|0
1654194060000|2022-06-02 18:21:00|45542|45522|45542|45522|45542|45522|45539.5|45519.5|3
1654194070000|2022-06-02 18:21:10|45541|45521|45542|45522|45542|45522|45541|45521|0
1654194080000|2022-06-02 18:21:20|45538.5|45518.5|45534.5|45514.5|45538.5|45518.5|45534.5|45514.5|5
1654194090000|2022-06-02 18:21:30|45532|45512|45529.5|45509.5|45532|45512|45529.5|45509.5|14
1654194100000|2022-06-02 18:21:40|45528.5|45508.5|45527|45507|45528.5|45508.5|45527|45507|0
1654194110000|2022-06-02 18:21:50|45525|45505|45520.4|45500.4|45525|45505|45520.4|45500.4|7
1654194120000|2022-06-02 18:22:00|45521.4|45501.4|45525.4|45505.4|45525.4|45505.4|45521.4|45501.4|2
1654194140000|2022-06-02 18:22:20|45526.4|45506.4|45530.4|45510.4|45530.4|45510.4|45526.4|45506.4|0
1654194150000|2022-06-02 18:22:30|45529.5|45509.5|45529.5|45509.5|45529.5|45509.5|45529.5|45509.5|0
1654194190000|2022-06-02 18:23:10|45530.4|45510.4|45531|45511|45531|45511|45530.4|45510.4|0
1654194200000|2022-06-02 18:23:20|45529.5|45509.5|45529.5|45509.5|45529.5|45509.5|45529.5|45509.5|0
1654194220000|2022-06-02 18:23:40|||||||||1
1654194230000|2022-06-02 18:23:50|||||||||1
1654194250000|2022-06-02 18:24:10|45527|45507|45527|45507|45527|45507|45527|45507|1
1654194260000|2022-06-02 18:24:20|||||||||16
1654194280000|2022-06-02 18:24:40|45529.5|45509.5|45537|45517|45538.5|45518.5|45529.5|45509.5|5
1654194290000|2022-06-02 18:24:50|||||||||1
1654194300000|2022-06-02 18:25:00|45537.9|45517.9|45535.4|45515.4|45539.5|45519.5|45534.5|45514.5|1
1654194310000|2022-06-02 18:25:10|45536.4|45516.4|45532.9|45512.9|45537.9|45517.9|45532.9|45512.9|0
1654194320000|2022-06-02 18:25:20|45532|45512|45535.4|45515.4|45537|45517|45532|45512|0
1654194330000|2022-06-02 18:25:30|45534.5|45514.5|45534.5|45514.5|45536|45516|45532.9|45512.9|1
1654194340000|2022-06-02 18:25:40|45535.4|45515.4|45534.5|45514.5|45537|45517|45534.5|45514.5|0
1654194350000|2022-06-02 18:25:50|45532.9|45512.9|45537.9|45517.9|45537.9|45517.9|45532.9|45512.9|7
1654194360000|2022-06-02 18:26:00|45537|45517|45537|45517|45537|45517|45537|45517|4
1654194370000|2022-06-02 18:26:10|45536|45516|45537|45517|45537|45517|45534.5|45514.5|3
1654194380000|2022-06-02 18:26:20|||||||||2
1654194400000|2022-06-02 18:26:40|45538.5|45518.5|45542|45522|45542|45522|45538.5|45518.5|1
1654194410000|2022-06-02 18:26:50|||||||||2
1654194420000|2022-06-02 18:27:00|45542.9|45522.9|45542.9|45522.9|45542.9|45522.9|45542.9|45522.9|2
1654194430000|2022-06-02 18:27:10|45543.9|45523.9|45545.4|45525.4|45545.4|45525.4|45543.9|45523.9|1
1654194440000|2022-06-02 18:27:20|||||||||1
1654194450000|2022-06-02 18:27:30|||||||||3
1654194470000|2022-06-02 18:27:50|||||||||3
1654194480000|2022-06-02 18:28:00|45542.9|45522.9|45542.9|45522.9|45542.9|45522.9|45542.9|45522.9|0
1654194490000|2022-06-02 18:28:10|45542|45522|45539.5|45519.5|45542|45522|45538.5|45518.5|4
1654194500000|2022-06-02 18:28:20|45543.5|45523.5|45544.5|45524.5|45544.5|45524.5|45543.5|45523.5|3
1654194510000|2022-06-02 18:28:30|||||||||1
1654194520000|2022-06-02 18:28:40|||||||||2
1654194530000|2022-06-02 18:28:50|45542.9|45522.9|45535.4|45515.4|45542.9|45522.9|45535.4|45515.4|1
1654194540000|2022-06-02 18:29:00|45533.9|45513.9|45532|45512|45533.9|45513.9|45531.4|45511.4|0
1654194550000|2022-06-02 18:29:10|45530.4|45510.4|45529.5|45509.5|45532.9|45512.9|45529.5|45509.5|0
1654194560000|2022-06-02 18:29:20|45531.4|45511.4|45530.4|45510.4|45532.9|45512.9|45529.5|45509.5|0
1654194570000|2022-06-02 18:29:30|45531.4|45511.4|45532.9|45512.9|45532.9|45512.9|45531.4|45511.4|1
1654194580000|2022-06-02 18:29:40|45532|45512|45530.4|45510.4|45532|45512|45530.4|45510.4|0
1654194590000|2022-06-02 18:29:50|45531.4|45511.4|45532.9|45512.9|45532.9|45512.9|45531.4|45511.4|3
1654194600000|2022-06-02 18:30:00|45532|45512|45532|45512|45532|45512|45532|45512|1
1654194610000|2022-06-02 18:30:10|45532.9|45512.9|45532|45512|45532.9|45512.9|45532|45512|0
1654194620000|2022-06-02 18:30:20|45529.5|45509.5|45529.5|45509.5|45529.5|45509.5|45529.5|45509.5|1
1654194630000|2022-06-02 18:30:30|||||||||4
1654194640000|2022-06-02 18:30:40|45530.4|45510.4|45532|45512|45532|45512|45529.5|45509.5|1
1654194650000|2022-06-02 18:30:50|45532.9|45512.9|45532.9|45512.9|45532.9|45512.9|45532.9|45512.9|2
1654194660000|2022-06-02 18:31:00|45534.9|45514.9|45542|45522|45542|45522|45534.9|45514.9|4
1654194670000|2022-06-02 18:31:10|45544.5|45524.5|45545.4|45525.4|45545.4|45525.4|45544.5|45524.5|1
1654194690000|2022-06-02 18:31:30|45547|45527|45551.4|45531.4|45551.4|45531.4|45547|45527|10
1654194700000|2022-06-02 18:31:40|45552.4|45532.4|45554.9|45534.9|45554.9|45534.9|45552.4|45532.4|0
1654194720000|2022-06-02 18:32:00|45557.9|45537.9|45557.9|45537.9|45557.9|45537.9|45557.9|45537.9|0
1654194730000|2022-06-02 18:32:10|45559.5|45539.5|45559.5|45539.5|45559.5|45539.5|45559.5|45539.5|0
1654194750000|2022-06-02 18:32:30|45560.4|45540.4|45583.1|45563.1|45583.1|45563.1|45560.4|45540.4|33
1654194760000|2022-06-02 18:32:40|45607|45587|45607|45587|45607|45587|45607|45587|26
1654194780000|2022-06-02 18:33:00|45604.5|45584.5|45609.5|45589.5|45609.5|45589.5|45604.5|45584.5|4
1654194790000|2022-06-02 18:33:10|45611|45591|45611|45591|45611|45591|45611|45591|0
1654194800000|2022-06-02 18:33:20|45612|45592|45612|45592|45613.5|45593.5|45612|45592|1
1654194810000|2022-06-02 18:33:30|45613.5|45593.5|45616|45596|45616|45596|45613.5|45593.5|0
1654194820000|2022-06-02 18:33:40|45617.9|45597.9|45622.9|45602.9|45622.9|45602.9|45617.9|45597.9|4
1654194830000|2022-06-02 18:33:50|45623.9|45603.9|45627|45607|45628.5|45608.5|45623.9|45603.9|2
1654194840000|2022-06-02 18:34:00|45626|45606|45624.5|45604.5|45626|45606|45624.5|45604.5|4
1654194870000|2022-06-02 18:34:30|||||||||1
1654194880000|2022-06-02 18:34:40|45628.5|45608.5|45634.5|45614.5|45634.5|45614.5|45628.5|45608.5|7
1654194900000|2022-06-02 18:35:00|45635.4|45615.4|45635.4|45615.4|45637|45617|45634.5|45614.5|3
1654194910000|2022-06-02 18:35:10|45637|45617|45634.5|45614.5|45637|45617|45634.5|45614.5|2
1654194920000|2022-06-02 18:35:20|45635.4|45615.4|45639.5|45619.5|45639.5|45619.5|45635.4|45615.4|2
1654194930000|2022-06-02 18:35:30|45640.4|45620.4|45645.4|45625.4|45645.4|45625.4|45640.4|45620.4|3
1654194940000|2022-06-02 18:35:40|||||||||5
1654194950000|2022-06-02 18:35:50|45647|45627|45646|45626|45647|45627|45646|45626|7
1654194960000|2022-06-02 18:36:00|45645|45625|45639.5|45619.5|45646|45626|45639.5|45619.5|4
1654194990000|2022-06-02 18:36:30|45636|45616|45634.5|45614.5|45636|45616|45634.5|45614.5|4
1654195010000|2022-06-02 18:36:50|45637|45617|45637|45617|45637|45617|45637|45617|1
1654195020000|2022-06-02 18:37:00|45632.5|45612.5|45623.5|45603.5|45632.5|45612.5|45623.5|45603.5|9
1654195030000|2022-06-02 18:37:10|45621|45601|45621|45601|45621|45601|45621|45601|0
1654195050000|2022-06-02 18:37:30|45620|45600|45620|45600|45620|45600|45620|45600|2
1654195060000|2022-06-02 18:37:40|45621|45601|45621|45601|45621|45601|45621|45601|0
1654195070000|2022-06-02 18:37:50|45619.5|45599.5|45619.5|45599.5|45619.5|45599.5|45619.5|45599.5|1
1654195080000|2022-06-02 18:38:00|45621|45601|45621|45601|45621|45601|45621|45601|3
1654195090000|2022-06-02 18:38:10|45619.5|45599.5|45627|45607|45627|45607|45619.5|45599.5|0
1654195100000|2022-06-02 18:38:20|45626|45606|45622|45602|45626|45606|45622|45602|5
1654195130000|2022-06-02 18:38:50|||||||||1
1654195150000|2022-06-02 18:39:10|45621|45601|45621|45601|45621|45601|45621|45601|1
1654195170000|2022-06-02 18:39:30|45622|45602|45622|45602|45622|45602|45622|45602|1
1654195180000|2022-06-02 18:39:40|45624.5|45604.5|45624.5|45604.5|45624.5|45604.5|45624.5|45604.5|2
1654195190000|2022-06-02 18:39:50|45623.5|45603.5|45622|45602|45623.5|45603.5|45622|45602|0
1654195200000|2022-06-02 18:40:00|||||||||3
1654195220000|2022-06-02 18:40:20|45620.5|45600.5|45614.5|45594.5|45620.5|45600.5|45614.5|45594.5|2
1654195230000|2022-06-02 18:40:30|45613|45593|45614.5|45594.5|45614.5|45594.5|45613|45593|2
1654195240000|2022-06-02 18:40:40|||||||||1
1654195250000|2022-06-02 18:40:50|45619.5|45599.5|45619.5|45599.5|45619.5|45599.5|45619.5|45599.5|1
1654195260000|2022-06-02 18:41:00|45617|45597|45614.5|45594.5|45617|45597|45614.5|45594.5|5
1654195270000|2022-06-02 18:41:10|45615.5|45595.5|45615.5|45595.5|45615.5|45595.5|45615.5|45595.5|2
1654195280000|2022-06-02 18:41:20|45617|45597|45623.5|45603.5|45623.5|45603.5|45617|45597|5
1654195290000|2022-06-02 18:41:30|45627|45607|45627|45607|45627|45607|45626|45606|1
1654195300000|2022-06-02 18:41:40|||||||||1
1654195310000|2022-06-02 18:41:50|45628|45608|45629.5|45609.5|45629.5|45609.5|45628|45608|1
1654195320000|2022-06-02 18:42:00|45627.5|45607.5|45624.1|45604.1|45627.5|45607.5|45624.1|45604.1|3
1654195330000|2022-06-02 18:42:10|45621|45601|45619.5|45599.5|45621|45601|45617|45597|2
1654195340000|2022-06-02 18:42:20|45622|45602|45622|45602|45622|45602|45622|45602|0
1654195350000|2022-06-02 18:42:30|||||||||1
1654195360000|2022-06-02 18:42:40|45619.5|45599.5|45618|45598|45619.5|45599.5|45615.5|45595.5|3
1654195370000|2022-06-02 18:42:50|45619.5|45599.5|45634.5|45614.5|45639.5|45619.5|45619.5|45599.5|8
1654195380000|2022-06-02 18:43:00|45633.5|45613.5|45630.5|45610.5|45633.5|45613.5|45630.5|45610.5|0
1654195390000|2022-06-02 18:43:10|45629.5|45609.5|45619.5|45599.5|45629.5|45609.5|45619.5|45599.5|1
1654195410000|2022-06-02 18:43:30|45618|45598|45613.5|45593.5|45618|45598|45612|45592|1
1654195420000|2022-06-02 18:43:40|45612|45592|45609.5|45589.5|45614.5|45594.5|45609.5|45589.5|0
1654195440000|2022-06-02 18:44:00|45607|45587|45601|45581|45607|45587|45601|45581|1
1654195450000|2022-06-02 18:44:10|45599.5|45579.5|45599.5|45579.5|45599.5|45579.5|45599.5|45579.5|2
1654195460000|2022-06-02 18:44:20|45597|45577|45597|45577|45597|45577|45597|45577|0
1654195500000|2022-06-02 18:45:00|45594.5|45574.5|45593|45573|45594.5|45574.5|45593|45573|0
1654195510000|2022-06-02 18:45:10|45592|45572|45583.5|45563.5|45592|45572|45583.5|45563.5|4
1654195520000|2022-06-02 18:45:20|45583|45563|45584.5|45564.5|45584.5|45564.5|45583|45563|1
1654195530000|2022-06-02 18:45:30|45585.5|45565.5|45589.5|45569.5|45589.5|45569.5|45585.5|45565.5|3
1654195540000|2022-06-02 18:45:40|45590.5|45570.5|45592|45572|45593.5|45573.5|45590.5|45570.5|0
1654195550000|2022-06-02 18:45:50|45591|45571|45587|45567|45591|45571|45587|45567|3
1654195560000|2022-06-02 18:46:00|45586|45566|45583.5|45563.5|45586|45566|45583.5|45563.5|0
1654195570000|2022-06-02 18:46:10|45582|45562|45584.5|45564.5|45584.5|45564.5|45582|45562|0
1654195580000|2022-06-02 18:46:20|45579.5|45559.5|45578.5|45558.5|45579.5|45559.5|45576|45556|3
1654195610000|2022-06-02 18:46:50|45579.5|45559.5|45582|45562|45582|45562|45579.5|45559.5|1
1654195620000|2022-06-02 18:47:00|45583|45563|45588.9|45568.9|45588.9|45568.9|45583|45563|3
1654195630000|2022-06-02 18:47:10|45592|45572|45590.5|45570.5|45592|45572|45590.5|45570.5|0
1654195640000|2022-06-02 18:47:20|45589.5|45569.5|45590.5|45570.5|45592|45572|45589.5|45569.5|4
1654195650000|2022-06-02 18:47:30|45592|45572|45594.5|45574.5|45594.5|45574.5|45592|45572|0
1654195680000|2022-06-02 18:48:00|45593|45573|45589.5|45569.5|45593|45573|45589.5|45569.5|0
1654195690000|2022-06-02 18:48:10|||||||||1
1654195700000|2022-06-02 18:48:20|45592|45572|45592|45572|45592|45572|45592|45572|0
1654195710000|2022-06-02 18:48:30|45593.5|45573.5|45592|45572|45593.5|45573.5|45592|45572|0
1654195720000|2022-06-02 18:48:40|45591|45571|45587|45567|45591|45571|45587|45567|5
1654195740000|2022-06-02 18:49:00|||||||||12
1654195750000|2022-06-02 18:49:10|||||||||4
1654195770000|2022-06-02 18:49:30|||||||||2
1654195790000|2022-06-02 18:49:50|45575.5|45555.5|45573.9|45553.9|45575.5|45555.5|45573.9|45553.9|9
1654195800000|2022-06-02 18:50:00|45575.5|45555.5|45568|45548|45575.5|45555.5|45568|45548|1
1654195810000|2022-06-02 18:50:10|45567|45547|45558|45538|45567|45547|45556.4|45536.4|8
1654195820000|2022-06-02 18:50:20|45558.9|45538.9|45557|45537|45558.9|45538.9|45557|45537|0
1654195830000|2022-06-02 18:50:30|45552|45532|45557|45537|45557|45537|45552|45532|6
1654195840000|2022-06-02 18:50:40|45556|45536|45553|45533|45557|45537|45553|45533|1
1654195850000|2022-06-02 18:50:50|45554.5|45534.5|45558|45538|45558|45538|45554.5|45534.5|1
1654195860000|2022-06-02 18:51:00|45557|45537|45560.5|45540.5|45560.5|45540.5|45557|45537|3
1654195870000|2022-06-02 18:51:10|45564.5|45544.5|45574.9|45554.9|45574.9|45554.9|45564.5|45544.5|10
1654195880000|2022-06-02 18:51:20|45576.4|45556.4|45578|45558|45578|45558|45576.4|45556.4|5
1654195890000|2022-06-02 18:51:30|||||||||1
1654195900000|2022-06-02 18:51:40|45579.5|45559.5|45579.5|45559.5|45579.5|45559.5|45579.5|45559.5|0
1654195910000|2022-06-02 18:51:50|45580.5|45560.5|45579.5|45559.5|45580.5|45560.5|45579.5|45559.5|0
1654195920000|2022-06-02 18:52:00|||||||||1
1654195930000|2022-06-02 18:52:10|45581.4|45561.4|45581.4|45561.4|45581.4|45561.4|45581.4|45561.4|0
1654195940000|2022-06-02 18:52:20|45583|45563|45583.9|45563.9|45583.9|45563.9|45583|45563|34
1654195960000|2022-06-02 18:52:40|45588.9|45568.9|45601.4|45581.4|45601.4|45581.4|45588.9|45568.9|2
1654195970000|2022-06-02 18:52:50|45608|45588|45608|45588|45609.5|45589.5|45608|45588|0
1654195980000|2022-06-02 18:53:00|45608.9|45588.9|45608|45588|45608.9|45588.9|45608|45588|0
1654195990000|2022-06-02 18:53:10|45616.4|45596.4|45616.4|45596.4|45616.4|45596.4|45616.4|45596.4|6
1654196000000|2022-06-02 18:53:20|45615.5|45595.5|45615.5|45595.5|45615.5|45595.5|45615.5|45595.5|11
1654196020000|2022-06-02 18:53:40|45623|45603|45623|45603|45623|45603|45623|45603|2
1654196040000|2022-06-02 18:54:00|45621.4|45601.4|45621.4|45601.4|45624.5|45604.5|45621.4|45601.4|2
1654196050000|2022-06-02 18:54:10|||||||||3
1654196060000|2022-06-02 18:54:20|45623|45603|45628|45608|45628|45608|45623|45603|5
1654196070000|2022-06-02 18:54:30|45630.5|45610.5|45626.4|45606.4|45630.5|45610.5|45626.4|45606.4|3
1654196080000|2022-06-02 18:54:40|45628|45608|45628|45608|45628.9|45608.9|45628|45608|3
1654196090000|2022-06-02 18:54:50|||||||||5
1654196100000|2022-06-02 18:55:00|45626.4|45606.4|45625.5|45605.5|45626.4|45606.4|45625.5|45605.5|6
1654196110000|2022-06-02 18:55:10|||||||||13
1654196120000|2022-06-02 18:55:20|||||||||3
1654196130000|2022-06-02 18:55:30|45623.9|45603.9|45623.9|45603.9|45623.9|45603.9|45623.9|45603.9|3
1654196140000|2022-06-02 18:55:40|||||||||1
1654196150000|2022-06-02 18:55:50|||||||||1
1654196160000|2022-06-02 18:56:00|45603|45583|45583|45563|45603|45583|45583|45563|15
1654196180000|2022-06-02 18:56:20|45582|45562|45580.5|45560.5|45582|45562|45580.5|45560.5|2
1654196190000|2022-06-02 18:56:30|||||||||5
1654196200000|2022-06-02 18:56:40|||||||||3
1654196210000|2022-06-02 18:56:50|||||||||1
1654196230000|2022-06-02 18:57:10|45578|45558|45578|45558|45578|45558|45578|45558|2
1654196240000|2022-06-02 18:57:20|45574.5|45554.5|45574.5|45554.5|45574.5|45554.5|45574.5|45554.5|2
1654196250000|2022-06-02 18:57:30|45571.4|45551.4|45571.4|45551.4|45571.4|45551.4|45569.9|45549.9|0
1654196260000|2022-06-02 18:57:40|45572.4|45552.4|45569.9|45549.9|45572.4|45552.4|45569.9|45549.9|2
1654196280000|2022-06-02 18:58:00|45571.4|45551.4|45571.4|45551.4|45572.4|45552.4|45571.4|45551.4|0
1654196290000|2022-06-02 18:58:10|45569.9|45549.9|45563|45543|45569.9|45549.9|45563|45543|1
1654196300000|2022-06-02 18:58:20|45545.9|45525.9|45558|45538|45558.9|45538.9|45545.9|45525.9|10
1654196310000|2022-06-02 18:58:30|45556.4|45536.4|45553.9|45533.9|45556.4|45536.4|45553.9|45533.9|0
1654196320000|2022-06-02 18:58:40|45548.9|45528.9|45551.4|45531.4|45551.4|45531.4|45548.9|45528.9|0
1654196330000|2022-06-02 18:58:50|45550.5|45530.5|45548.9|45528.9|45550.5|45530.5|45548.9|45528.9|0
1654196340000|2022-06-02 18:59:00|45546.4|45526.4|45543.9|45523.9|45546.4|45526.4|45542.4|45522.4|1
1654196350000|2022-06-02 18:59:10|45546.4|45526.4|45543.9|45523.9|45546.4|45526.4|45543.9|45523.9|4
1654196360000|2022-06-02 18:59:20|||||||||3
1654196370000|2022-06-02 18:59:30|45546.4|45526.4|45550.5|45530.5|45550.5|45530.5|45546.4|45526.4|43
1654196380000|2022-06-02 18:59:40|45551.4|45531.4|45550.5|45530.5|45553|45533|45550.5|45530.5|0
1654196390000|2022-06-02 18:59:50|45548|45528|45550.5|45530.5|45550.5|45530.5|45545.5|45525.5|7
1654196400000|2022-06-02 19:00:00|45549.5|45529.5|45549.5|45529.5|45549.5|45529.5|45549.5|45529.5|0
1654196410000|2022-06-02 19:00:10|45550.5|45530.5|45550.5|45530.5|45550.5|45530.5|45548|45528|0
1654196430000|2022-06-02 19:00:30|45551.5|45531.5|45559.5|45539.5|45559.5|45539.5|45551.5|45531.5|4
1654196440000|2022-06-02 19:00:40|45558|45538|45548|45528|45558|45538|45547|45527|5
1654196450000|2022-06-02 19:00:50|45547|45527|45546.5|45526.5|45550.5|45530.5|45545.5|45525.5|11
1654196470000|2022-06-02 19:01:10|45545.5|45525.5|45544.5|45524.5|45545.5|45525.5|45544.5|45524.5|2
1654196480000|2022-06-02 19:01:20|45543|45523|45542|45522|45543|45523|45541|45521|7
1654196490000|2022-06-02 19:01:30|45543|45523|45543|45523|45543|45523|45543|45523|0
1654196500000|2022-06-02 19:01:40|45544|45524|45543|45523|45545.5|45525.5|45543|45523|0
1654196510000|2022-06-02 19:01:50|45544|45524|45543|45523|45545.5|45525.5|45543|45523|1
1654196520000|2022-06-02 19:02:00|45544|45524|45548|45528|45548|45528|45543|45523|1
1654196530000|2022-06-02 19:02:10|45547|45527|45545.5|45525.5|45547|45527|45545.5|45525.5|1
1654196540000|2022-06-02 19:02:20|45546.5|45526.5|45546.5|45526.5|45546.5|45526.5|45546.5|45526.5|1
1654196550000|2022-06-02 19:02:30|45548|45528|45548|45528|45548|45528|45548|45528|0
1654196560000|2022-06-02 19:02:40|45546.5|45526.5|45556.5|45536.5|45556.5|45536.5|45546.5|45526.5|7
1654196570000|2022-06-02 19:02:50|45557.4|45537.4|45566.5|45546.5|45566.5|45546.5|45557.4|45537.4|2
1654196580000|2022-06-02 19:03:00|45569|45549|45573|45553|45573|45553|45569|45549|3
1654196600000|2022-06-02 19:03:20|45574.9|45554.9|45576.5|45556.5|45576.5|45556.5|45574|45554|2
1654196610000|2022-06-02 19:03:30|45579|45559|45579|45559|45579|45559|45579|45559|0
1654196630000|2022-06-02 19:03:50|||||||||2
1654196640000|2022-06-02 19:04:00|45578|45558|45576.5|45556.5|45578|45558|45576.5|45556.5|1
1654196660000|2022-06-02 19:04:20|45575.5|45555.5|45574.9|45554.9|45575.5|45555.5|45574|45554|0
1654196670000|2022-06-02 19:04:30|45576.5|45556.5|45574|45554|45576.5|45556.5|45574|45554|0
1654196690000|2022-06-02 19:04:50|45573|45553|45573|45553|45573|45553|45573|45553|2
1654196700000|2022-06-02 19:05:00|45570.5|45550.5|45566.5|45546.5|45572|45552|45566.5|45546.5|4
1654196710000|2022-06-02 19:05:10|45565.5|45545.5|45565.5|45545.5|45565.5|45545.5|45564|45544|1
1654196720000|2022-06-02 19:05:20|45564.9|45544.9|45566.5|45546.5|45566.5|45546.5|45564.9|45544.9|0
1654196740000|2022-06-02 19:05:40|45567.4|45547.4|45569|45549|45569|45549|45566.5|45546.5|3
1654196770000|2022-06-02 19:06:10|45569.9|45549.9|45569.9|45549.9|45569.9|45549.9|45569.9|45549.9|0
1654196780000|2022-06-02 19:06:20|45569|45549|45574|45554|45574|45554|45569|45549|3
1654196790000|2022-06-02 19:06:30|45570.5|45550.5|45569|45549|45571.5|45551.5|45569|45549|2
1654196810000|2022-06-02 19:06:50|45571.5|45551.5|45571.5|45551.5|45571.5|45551.5|45571.5|45551.5|1
1654196820000|2022-06-02 19:07:00|||||||||1
1654196830000|2022-06-02 19:07:10|45572.4|45552.4|45566.5|45546.5|45574|45554|45564|45544|5
1654196840000|2022-06-02 19:07:20|45564.9|45544.9|45561.5|45541.5|45565.5|45545.5|45561.5|45541.5|1
1654196860000|2022-06-02 19:07:40|45564|45544|45564|45544|45564|45544|45564|45544|0
1654196870000|2022-06-02 19:07:50|45566.5|45546.5|45566.5|45546.5|45569|45549|45566.5|45546.5|2
1654196900000|2022-06-02 19:08:20|45567.4|45547.4|45567.4|45547.4|45567.4|45547.4|45567.4|45547.4|1
1654196910000|2022-06-02 19:08:30|45569|45549|45569|45549|45569|45549|45569|45549|0
1654196920000|2022-06-02 19:08:40|45571.5|45551.5|45571.5|45551.5|45571.5|45551.5|45571.5|45551.5|0
1654196930000|2022-06-02 19:08:50|45572.4|45552.4|45573|45553|45574|45554|45571.5|45551.5|0
1654196940000|2022-06-02 19:09:00|45571.5|45551.5|45571.5|45551.5|45571.5|45551.5|45571.5|45551.5|1
1654196970000|2022-06-02 19:09:30|45570.5|45550.5|45571.5|45551.5|45571.5|45551.5|45570.5|45550.5|1
1654196980000|2022-06-02 19:09:40|45570.5|45550.5|45569|45549|45570.5|45550.5|45569|45549|0
1654196990000|2022-06-02 19:09:50|45568|45548|45561.9|45541.9|45568|45548|45561.9|45541.9|2
1654197000000|2022-06-02 19:10:00|45560.9|45540.9|45559|45539|45560.9|45540.9|45559|45539|0
1654197020000|2022-06-02 19:10:20|45559.9|45539.9|45559.9|45539.9|45559.9|45539.9|45559.9|45539.9|1
1654197030000|2022-06-02 19:10:30|45561.5|45541.5|45564|45544|45566.5|45546.5|45561.5|45541.5|7
1654197040000|2022-06-02 19:10:40|45561.5|45541.5|45561.5|45541.5|45564|45544|45561.5|45541.5|1
1654197050000|2022-06-02 19:10:50|45559.9|45539.9|45559.9|45539.9|45559.9|45539.9|45559.9|45539.9|0
1654197060000|2022-06-02 19:11:00|45561.5|45541.5|45561.5|45541.5|45561.5|45541.5|45561.5|45541.5|2
1654197070000|2022-06-02 19:11:10|45559.9|45539.9|45561.5|45541.5|45561.5|45541.5|45559.9|45539.9|0
1654197080000|2022-06-02 19:11:20|45559.9|45539.9|45561.5|45541.5|45561.5|45541.5|45559.9|45539.9|1
1654197090000|2022-06-02 19:11:30|45559.9|45539.9|45559.9|45539.9|45561.5|45541.5|45559.9|45539.9|0
1654197100000|2022-06-02 19:11:40|45560.9|45540.9|45566.5|45546.5|45566.5|45546.5|45560.9|45540.9|4
1654197110000|2022-06-02 19:11:50|45571.5|45551.5|45571.5|45551.5|45571.5|45551.5|45571.5|45551.5|2
1654197120000|2022-06-02 19:12:00|45570.5|45550.5|45570.5|45550.5|45570.5|45550.5|45570.5|45550.5|0
1654197130000|2022-06-02 19:12:10|45569|45549|45568|45548|45569|45549|45567.4|45547.4|40
1654197140000|2022-06-02 19:12:20|45567.4|45547.4|45571.5|45551.5|45571.5|45551.5|45567.4|45547.4|0
1654197170000|2022-06-02 19:12:50|45570.5|45550.5|45570.5|45550.5|45570.5|45550.5|45569.9|45549.9|1
1654197180000|2022-06-02 19:13:00|45569|45549|45569|45549|45569|45549|45569|45549|0
1654197190000|2022-06-02 19:13:10|45566.5|45546.5|45566.5|45546.5|45566.5|45546.5|45566.5|45546.5|2
1654197240000|2022-06-02 19:14:00|45568|45548|45570.5|45550.5|45570.5|45550.5|45568|45548|0
1654197260000|2022-06-02 19:14:20|45572|45552|45572|45552|45572|45552|45572|45552|0
1654197270000|2022-06-02 19:14:30|45573|45553|45573|45553|45573|45553|45573|45553|0
1654197280000|2022-06-02 19:14:40|45574|45554|45576.5|45556.5|45576.5|45556.5|45574|45554|1
1654197290000|2022-06-02 19:14:50|45578|45558|45583|45563|45583|45563|45578|45558|1
1654197300000|2022-06-02 19:15:00|45584|45564|45590.5|45570.5|45590.5|45570.5|45584|45564|13
1654197310000|2022-06-02 19:15:10|45589.5|45569.5|45589.5|45569.5|45589.5|45569.5|45589.5|45569.5|0
1654197320000|2022-06-02 19:15:20|45588|45568|45585.5|45565.5|45588|45568|45585.5|45565.5|1
1654197330000|2022-06-02 19:15:30|45580.5|45560.5|45580.5|45560.5|45580.5|45560.5|45580.5|45560.5|0
1654197340000|2022-06-02 19:15:40|45583|45563|45583|45563|45583|45563|45583|45563|2
1654197350000|2022-06-02 19:15:50|45584|45564|45584|45564|45584|45564|45584|45564|0
1654197360000|2022-06-02 19:16:00|45583|45563|45583|45563|45583|45563|45583|45563|5
1654197370000|2022-06-02 19:16:10|45584|45564|45583|45563|45584|45564|45583|45563|2
1654197380000|2022-06-02 19:16:20|45582|45562|45580.5|45560.5|45582|45562|45580.5|45560.5|0
1654197390000|2022-06-02 19:16:30|45582|45562|45583|45563|45583|45563|45579.5|45559.5|1
1654197400000|2022-06-02 19:16:40|45584|45564|45584.5|45564.5|45584.5|45564.5|45583|45563|3
1654197410000|2022-06-02 19:16:50|45585.5|45565.5|45596.5|45576.5|45596.5|45576.5|45585.5|45565.5|0
1654197420000|2022-06-02 19:17:00|45593|45573|45595.5|45575.5|45595.5|45575.5|45593|45573|2
1654197440000|2022-06-02 19:17:20|45594.5|45574.5|45598|45578|45598|45578|45594.5|45574.5|4
1654197450000|2022-06-02 19:17:30|||||||||1
1654197460000|2022-06-02 19:17:40|45596|45576|45596|45576|45596|45576|45596|45576|5
1654197470000|2022-06-02 19:17:50|45593|45573|45593|45573|45593|45573|45593|45573|0
1654197490000|2022-06-02 19:18:10|45590.5|45570.5|45593|45573|45593|45573|45590.5|45570.5|4
1654197500000|2022-06-02 19:18:20|45592|45572|45590.5|45570.5|45592|45572|45590.5|45570.5|0
1654197510000|2022-06-02 19:18:30|45591.5|45571.5|45593|45573|45593|45573|45591.5|45571.5|1
1654197550000|2022-06-02 19:19:10|45592|45572|45591.5|45571.5|45592|45572|45591.5|45571.5|1
1654197560000|2022-06-02 19:19:20|45593|45573|45593|45573|45593|45573|45591.5|45571.5|0
1654197580000|2022-06-02 19:19:40|45594.5|45574.5|45594.5|45574.5|45594.5|45574.5|45594.5|45574.5|0
1654197590000|2022-06-02 19:19:50|||||||||1
1654197600000|2022-06-02 19:20:00|45593.5|45573.5|45589.5|45569.5|45594.5|45574.5|45589.5|45569.5|5
1654197640000|2022-06-02 19:20:40|45588.5|45568.5|45588.5|45568.5|45588.5|45568.5|45588.5|45568.5|0
1654197650000|2022-06-02 19:20:50|45586|45566|45585.5|45565.5|45587|45567|45584.5|45564.5|0
1654197660000|2022-06-02 19:21:00|45587|45567|45589.5|45569.5|45589.5|45569.5|45587|45567|2
1654197700000|2022-06-02 19:21:40|45590.5|45570.5|45589.5|45569.5|45590.5|45570.5|45589.5|45569.5|0
1654197720000|2022-06-02 19:22:00|45593|45573|45592|45572|45593|45573|45592|45572|2
1654197730000|2022-06-02 19:22:10|45590.5|45570.5|45584|45564|45590.5|45570.5|45584|45564|0
1654197750000|2022-06-02 19:22:30|45585.5|45565.5|45585.5|45565.5|45585.5|45565.5|45585.5|45565.5|0
1654197760000|2022-06-02 19:22:40|45586.5|45566.5|45586.5|45566.5|45588|45568|45585.5|45565.5|1
1654197770000|2022-06-02 19:22:50|45588|45568|45607|45587|45607|45587|45588|45568|9
1654197790000|2022-06-02 19:23:10|||||||||7
1654197800000|2022-06-02 19:23:20|45599.5|45579.5|45599.5|45579.5|45599.5|45579.5|45599.5|45579.5|4
1654197810000|2022-06-02 19:23:30|45598.6|45578.6|45597|45577|45598.6|45578.6|45597|45577|1
1654197820000|2022-06-02 19:23:40|45595.5|45575.5|45592|45572|45595.5|45575.5|45592|45572|0
1654197830000|2022-06-02 19:23:50|45594.5|45574.5|45594.5|45574.5|45594.5|45574.5|45594.5|45574.5|0
1654197850000|2022-06-02 19:24:10|45595.5|45575.5|45597|45577|45597|45577|45595.5|45575.5|1
1654197860000|2022-06-02 19:24:20|45596.1|45576.1|45604.5|45584.5|45604.5|45584.5|45594.5|45574.5|3
1654197870000|2022-06-02 19:24:30|||||||||1
1654197880000|2022-06-02 19:24:40|45605.5|45585.5|45612|45592|45612|45592|45605.5|45585.5|0
1654197890000|2022-06-02 19:24:50|||||||||1
1654197910000|2022-06-02 19:25:10|45613|45593|45614.5|45594.5|45614.5|45594.5|45613|45593|5
1654197920000|2022-06-02 19:25:20|||||||||2
1654197950000|2022-06-02 19:25:50|||||||||1
1654197960000|2022-06-02 19:26:00|45612|45592|45609.5|45589.5|45613.6|45593.6|45609.5|45589.5|1
1654197970000|2022-06-02 19:26:10|45608.6|45588.6|45604.5|45584.5|45608.6|45588.6|45604.5|45584.5|2
1654197980000|2022-06-02 19:26:20|45603|45583|45601.5|45581.5|45603|45583|45601.5|45581.5|0
1654197990000|2022-06-02 19:26:30|45603|45583|45596.1|45576.1|45603|45583|45596.1|45576.1|0
1654198010000|2022-06-02 19:26:50|45593.6|45573.6|45594.5|45574.5|45594.5|45574.5|45592|45572|0
1654198020000|2022-06-02 19:27:00|||||||||2
1654198030000|2022-06-02 19:27:10|45595.5|45575.5|45597|45577|45597|45577|45595.5|45575.5|0
1654198050000|2022-06-02 19:27:30|45598|45578|45599.5|45579.5|45599.5|45579.5|45598|45578|0
1654198060000|2022-06-02 19:27:40|45598|45578|45599.5|45579.5|45599.5|45579.5|45598|45578|0
1654198070000|2022-06-02 19:27:50|45600.5|45580.5|45602|45582|45602|45582|45600.5|45580.5|1
1654198080000|2022-06-02 19:28:00|||||||||1
1654198090000|2022-06-02 19:28:10|||||||||1
1654198130000|2022-06-02 19:28:50|||||||||5
1654198150000|2022-06-02 19:29:10|45599.5|45579.5|45599.5|45579.5|45599.5|45579.5|45599.5|45579.5|2
1654198160000|2022-06-02 19:29:20|45597|45577|45594.5|45574.5|45597|45577|45594.5|45574.5|1
1654198170000|2022-06-02 19:29:30|45597|45577|45598|45578|45598|45578|45597|45577|2
1654198190000|2022-06-02 19:29:50|45600.5|45580.5|45600.5|45580.5|45600.5|45580.5|45600.5|45580.5|0
1654198200000|2022-06-02 19:30:00|45601.5|45581.5|45607|45587|45607|45587|45599.5|45579.5|11
1654198210000|2022-06-02 19:30:10|45609.5|45589.5|45609.5|45589.5|45609.5|45589.5|45609.5|45589.5|5
1654198220000|2022-06-02 19:30:20|45610.5|45590.5|45623.6|45603.6|45623.6|45603.6|45610.5|45590.5|10
1654198230000|2022-06-02 19:30:30|45622|45602|45622|45602|45623.6|45603.6|45622|45602|1
1654198240000|2022-06-02 19:30:40|45623|45603|45622|45602|45624.5|45604.5|45622|45602|2
1654198250000|2022-06-02 19:30:50|45621.1|45601.1|45619.5|45599.5|45621.1|45601.1|45619.5|45599.5|2
1654198270000|2022-06-02 19:31:10|45617|45597|45619.5|45599.5|45619.5|45599.5|45614.5|45594.5|0
1654198280000|2022-06-02 19:31:20|45621.1|45601.1|45619.5|45599.5|45622|45602|45619.5|45599.5|0
1654198290000|2022-06-02 19:31:30|45622|45602|45628|45608|45629|45609|45622|45602|5
1654198300000|2022-06-02 19:31:40|45629|45609|45629|45609|45629|45609|45629|45609|0
1654198310000|2022-06-02 19:31:50|45628|45608|45631.5|45611.5|45631.5|45611.5|45628|45608|0
1654198320000|2022-06-02 19:32:00|||||||||1
1654198330000|2022-06-02 19:32:10|45633|45613|45640.5|45620.5|45640.5|45620.5|45633|45613|1
1654198340000|2022-06-02 19:32:20|45634.5|45614.5|45631.1|45611.1|45634.5|45614.5|45631.1|45611.1|4
1654198350000|2022-06-02 19:32:30|45632|45612|45633|45613|45634.5|45614.5|45632|45612|0
1654198370000|2022-06-02 19:32:50|45634.5|45614.5|45634.5|45614.5|45634.5|45614.5|45634.5|45614.5|0
1654198380000|2022-06-02 19:33:00|45635.5|45615.5|45637|45617|45637|45617|45635.5|45615.5|1
1654198400000|2022-06-02 19:33:20|45636.1|45616.1|45631.1|45611.1|45636.1|45616.1|45631.1|45611.1|4
1654198420000|2022-06-02 19:33:40|45632|45612|45629.5|45609.5|45632|45612|45629.5|45609.5|0
1654198430000|2022-06-02 19:33:50|45628.6|45608.6|45623.6|45603.6|45629.5|45609.5|45623.6|45603.6|2
1654198440000|2022-06-02 19:34:00|45622|45602|45624.5|45604.5|45624.5|45604.5|45622|45602|0
1654198450000|2022-06-02 19:34:10|45625.5|45605.5|45629.5|45609.5|45632|45612|45625.5|45605.5|1
1654198460000|2022-06-02 19:34:20|45630.5|45610.5|45629.5|45609.5|45632|45612|45629.5|45609.5|0
1654198470000|2022-06-02 19:34:30|45630.5|45610.5|45634.5|45614.5|45634.5|45614.5|45630.5|45610.5|0
1654198480000|2022-06-02 19:34:40|45632|45612|45634.5|45614.5|45634.5|45614.5|45632|45612|2
1654198490000|2022-06-02 19:34:50|45637|45617|45638|45618|45638|45618|45637|45617|3
1654198500000|2022-06-02 19:35:00|45639|45619|45635.5|45615.5|45639|45619|45635.5|45615.5|6
1654198510000|2022-06-02 19:35:10|||||||||4
1654198520000|2022-06-02 19:35:20|45634.5|45614.5|45639|45619|45639|45619|45634.5|45614.5|2
1654198530000|2022-06-02 19:35:30|45638|45618|45644|45624|45644|45624|45638|45618|4
1654198540000|2022-06-02 19:35:40|45641.5|45621.5|45641.5|45621.5|45641.5|45621.5|45641.5|45621.5|2
1654198550000|2022-06-02 19:35:50|||||||||2
1654198580000|2022-06-02 19:36:20|45645.5|45625.5|45649.5|45629.5|45649.5|45629.5|45645.5|45625.5|1
1654198590000|2022-06-02 19:36:30|45657|45637|45657|45637|45657|45637|45657|45637|6
1654198600000|2022-06-02 19:36:40|45658|45638|45658|45638|45658|45638|45658|45638|6
1654198610000|2022-06-02 19:36:50|45657|45637|45652|45632|45657|45637|45652|45632|3
1654198620000|2022-06-02 19:37:00|45649.5|45629.5|45647|45627|45649.5|45629.5|45647|45627|2
1654198630000|2022-06-02 19:37:10|45646.1|45626.1|45641.5|45621.5|45646.1|45626.1|45639|45619|44
1654198640000|2022-06-02 19:37:20|45640.5|45620.5|45634.5|45614.5|45640.5|45620.5|45634.5|45614.5|2
1654198660000|2022-06-02 19:37:40|45635.5|45615.5|45636.5|45616.5|45636.5|45616.5|45635.5|45615.5|10
1654198670000|2022-06-02 19:37:50|45635.5|45615.5|45636.5|45616.5|45636.5|45616.5|45635.5|45615.5|1
1654198680000|2022-06-02 19:38:00|45637.5|45617.5|45637.5|45617.5|45637.5|45617.5|45637.5|45617.5|1
1654198690000|2022-06-02 19:38:10|45636.5|45616.5|45637.5|45617.5|45638|45618|45636.5|45616.5|70
1654198710000|2022-06-02 19:38:30|45638.4|45618.4|45640|45620|45640|45620|45638.4|45618.4|0
1654198720000|2022-06-02 19:38:40|45636.5|45616.5|45636.5|45616.5|45637.5|45617.5|45636.5|45616.5|4
1654198730000|2022-06-02 19:38:50|45635.5|45615.5|45635.5|45615.5|45635.5|45615.5|45635.5|45615.5|0
1654198740000|2022-06-02 19:39:00|45631.5|45611.5|45631.5|45611.5|45631.5|45611.5|45631.5|45611.5|2
1654198750000|2022-06-02 19:39:10|45632|45612|45631.5|45611.5|45632|45612|45628|45608|1
1654198760000|2022-06-02 19:39:20|45630.5|45610.5|45631.5|45611.5|45631.5|45611.5|45630.5|45610.5|1
1654198780000|2022-06-02 19:39:40|45628|45608|45628|45608|45630.5|45610.5|45628|45608|2
1654198790000|2022-06-02 19:39:50|45627|45607|45625.5|45605.5|45628|45608|45625.5|45605.5|4
1654198800000|2022-06-02 19:40:00|45626.5|45606.5|45625.5|45605.5|45626.5|45606.5|45625.5|45605.5|1
1654198810000|2022-06-02 19:40:10|45624|45604|45625.5|45605.5|45625.5|45605.5|45623|45603|1
1654198830000|2022-06-02 19:40:30|||||||||1
1654198840000|2022-06-02 19:40:40|45626.5|45606.5|45644.5|45624.5|45644.5|45624.5|45626.5|45606.5|7
1654198860000|2022-06-02 19:41:00|||||||||1
1654198880000|2022-06-02 19:41:20|45647.5|45627.5|45649|45629|45649|45629|45647.5|45627.5|5
1654198890000|2022-06-02 19:41:30|45650|45630|45650.5|45630.5|45652|45632|45650|45630|3
1654198900000|2022-06-02 19:41:40|45649.5|45629.5|45649.5|45629.5|45649.5|45629.5|45649.5|45629.5|2
1654198910000|2022-06-02 19:41:50|45647|45627|45649.5|45629.5|45649.5|45629.5|45644.5|45624.5|3
1654198920000|2022-06-02 19:42:00|45644.5|45624.5|45647|45627|45647|45627|45644.5|45624.5|3
1654198930000|2022-06-02 19:42:10|45648|45628|45644.5|45624.5|45648|45628|45644.5|45624.5|3
1654198940000|2022-06-02 19:42:20|45645.5|45625.5|45643.6|45623.6|45649.5|45629.5|45643.6|45623.6|8
1654198950000|2022-06-02 19:42:30|45642|45622|45643|45623|45643|45623|45642|45622|0
1654198960000|2022-06-02 19:42:40|45643.6|45623.6|45652|45632|45652|45632|45642|45622|13
1654198970000|2022-06-02 19:42:50|45649.5|45629.5|45649.5|45629.5|45649.5|45629.5|45649.5|45629.5|0
1654198990000|2022-06-02 19:43:10|45651.1|45631.1|45649.5|45629.5|45651.1|45631.1|45649.5|45629.5|0
1654199000000|2022-06-02 19:43:20|45648.6|45628.6|45648.6|45628.6|45648.6|45628.6|45648.6|45628.6|7
1654199010000|2022-06-02 19:43:30|45647|45627|45647|45627|45649.5|45629.5|45647|45627|1
1654199020000|2022-06-02 19:43:40|45649.5|45629.5|45649.5|45629.5|45649.5|45629.5|45647|45627|1
1654199030000|2022-06-02 19:43:50|45644.5|45624.5|45644.5|45624.5|45644.5|45624.5|45644.5|45624.5|11
1654199040000|2022-06-02 19:44:00|||||||||1
1654199050000|2022-06-02 19:44:10|45643.6|45623.6|45619.5|45599.5|45643.6|45623.6|45617|45597|12
1654199060000|2022-06-02 19:44:20|45620.5|45600.5|45619.5|45599.5|45620.5|45600.5|45618|45598|3
1654199070000|2022-06-02 19:44:30|45620.5|45600.5|45624.5|45604.5|45624.5|45604.5|45620.5|45600.5|0
1654199080000|2022-06-02 19:44:40|45625.5|45605.5|45627|45607|45627|45607|45625.5|45605.5|0
1654199100000|2022-06-02 19:45:00|45627.1|45607.1|45628|45608|45628|45608|45627.1|45607.1|0
1654199140000|2022-06-02 19:45:40|45629|45609|45627.1|45607.1|45630.5|45610.5|45627.1|45607.1|8
1654199150000|2022-06-02 19:45:50|45628|45608|45627.1|45607.1|45628|45608|45627.1|45607.1|0
1654199170000|2022-06-02 19:46:10|45624.6|45604.6|45626.1|45606.1|45627.1|45607.1|45624.6|45604.6|2
1654199180000|2022-06-02 19:46:20|45625.5|45605.5|45624.6|45604.6|45629.6|45609.6|45624.6|45604.6|1
1654199190000|2022-06-02 19:46:30|45629.6|45609.6|45629.6|45609.6|45629.6|45609.6|45629.6|45609.6|5
1654199200000|2022-06-02 19:46:40|45628|45608|45628|45608|45628|45608|45628|45608|0
1654199210000|2022-06-02 19:46:50|||||||||1
1654199220000|2022-06-02 19:47:00|45627.1|45607.1|45627.1|45607.1|45627.1|45607.1|45627.1|45607.1|0
1654199240000|2022-06-02 19:47:20|||||||||5
1654199250000|2022-06-02 19:47:30|45626.1|45606.1|45626.1|45606.1|45626.1|45606.1|45626.1|45606.1|3
1654199270000|2022-06-02 19:47:50|||||||||1
1654199280000|2022-06-02 19:48:00|45627.1|45607.1|45629.6|45609.6|45632.1|45612.1|45627.1|45607.1|1
1654199300000|2022-06-02 19:48:20|45630.5|45610.5|45634.6|45614.6|45634.6|45614.6|45630.5|45610.5|1
1654199310000|2022-06-02 19:48:30|45638|45618|45638|45618|45638|45618|45638|45618|1
1654199320000|2022-06-02 19:48:40|45639.6|45619.6|45639.6|45619.6|45639.6|45619.6|45639.6|45619.6|0
1654199330000|2022-06-02 19:48:50|45640.5|45620.5|45647.1|45627.1|45647.1|45627.1|45640.5|45620.5|5
1654199340000|2022-06-02 19:49:00|45648|45628|45650.5|45630.5|45650.5|45630.5|45648|45628|1
1654199350000|2022-06-02 19:49:10|45648|45628|45648|45628|45648|45628|45648|45628|0
1654199370000|2022-06-02 19:49:30|45649|45629|45654.6|45634.6|45654.6|45634.6|45649|45629|1
1654199380000|2022-06-02 19:49:40|45653|45633|45654.6|45634.6|45654.6|45634.6|45653|45633|1
1654199390000|2022-06-02 19:49:50|45653|45633|45651.1|45631.1|45653|45633|45651.1|45631.1|3
1654199400000|2022-06-02 19:50:00|45649.6|45629.6|45652.1|45632.1|45654.6|45634.6|45648|45628|2
1654199410000|2022-06-02 19:50:10|45649.6|45629.6|45652.1|45632.1|45652.1|45632.1|45649.6|45629.6|0
1654199420000|2022-06-02 19:50:20|45649.6|45629.6|45649.6|45629.6|45652.1|45632.1|45649.6|45629.6|0
1654199430000|2022-06-02 19:50:30|||||||||1
1654199450000|2022-06-02 19:50:50|45650.5|45630.5|45648.6|45628.6|45652.1|45632.1|45648.6|45628.6|4
1654199470000|2022-06-02 19:51:10|||||||||2
1654199480000|2022-06-02 19:51:20|45649.6|45629.6|45652.1|45632.1|45652.1|45632.1|45649.6|45629.6|8
1654199500000|2022-06-02 19:51:40|45659.6|45639.6|45662.1|45642.1|45662.1|45642.1|45659.6|45639.6|6
1654199510000|2022-06-02 19:51:50|45664.6|45644.6|45662.1|45642.1|45664.6|45644.6|45662.1|45642.1|0
1654199520000|2022-06-02 19:52:00|45658.6|45638.6|45656.1|45636.1|45658.6|45638.6|45653.6|45633.6|10
1654199530000|2022-06-02 19:52:10|45653.6|45633.6|45656.1|45636.1|45656.1|45636.1|45653.6|45633.6|2
1654199540000|2022-06-02 19:52:20|45655.1|45635.1|45649.6|45629.6|45655.1|45635.1|45649.6|45629.6|2
1654199550000|2022-06-02 19:52:30|45652.1|45632.1|45652.1|45632.1|45652.1|45632.1|45652.1|45632.1|0
1654199560000|2022-06-02 19:52:40|45653|45633|45653|45633|45653|45633|45653|45633|1
1654199570000|2022-06-02 19:52:50|45654|45634|45654|45634|45654|45634|45654|45634|0
1654199580000|2022-06-02 19:53:00|45655|45635|45659.6|45639.6|45662.1|45642.1|45655|45635|3
1654199590000|2022-06-02 19:53:10|45661.1|45641.1|45664.6|45644.6|45664.6|45644.6|45659.6|45639.6|3
1654199600000|2022-06-02 19:53:20|45659.6|45639.6|45662.1|45642.1|45662.1|45642.1|45659.6|45639.6|3
1654199610000|2022-06-02 19:53:30|45661.1|45641.1|45664.6|45644.6|45664.6|45644.6|45659.6|45639.6|3
1654199620000|2022-06-02 19:53:40|45663.6|45643.6|45664.6|45644.6|45664.6|45644.6|45659.6|45639.6|4
1654199630000|2022-06-02 19:53:50|45663.6|45643.6|45662.1|45642.1|45663.6|45643.6|45659.6|45639.6|1
1654199640000|2022-06-02 19:54:00|45663|45643|45663|45643|45664.6|45644.6|45662.1|45642.1|0
1654199650000|2022-06-02 19:54:10|45664.6|45644.6|45667.1|45647.1|45667.1|45647.1|45664.6|45644.6|8
1654199670000|2022-06-02 19:54:30|45669.6|45649.6|45669.6|45649.6|45669.6|45649.6|45669.6|45649.6|8
1654199680000|2022-06-02 19:54:40|45670.5|45650.5|45677.1|45657.1|45677.1|45657.1|45670.5|45650.5|11
1654199690000|2022-06-02 19:54:50|45676.1|45656.1|45674.6|45654.6|45677.1|45657.1|45674.6|45654.6|0
1654199700000|2022-06-02 19:55:00|45673.6|45653.6|45674.6|45654.6|45674.6|45654.6|45673|45653|2
1654199710000|2022-06-02 19:55:10|45675.5|45655.5|45674.6|45654.6|45676.1|45656.1|45674.6|45654.6|1
1654199720000|2022-06-02 19:55:20|45673.6|45653.6|45674.6|45654.6|45674.6|45654.6|45672.1|45652.1|0
1654199730000|2022-06-02 19:55:30|45670.5|45650.5|45667.1|45647.1|45670.5|45650.5|45667.1|45647.1|9
1654199740000|2022-06-02 19:55:40|45665.1|45645.1|45657.5|45637.5|45665.1|45645.1|45657.5|45637.5|2
1654199750000|2022-06-02 19:55:50|45659|45639|45657.5|45637.5|45659|45639|45657.5|45637.5|0
1654199760000|2022-06-02 19:56:00|45655.5|45635.5|45652.1|45632.1|45655.5|45635.5|45652.1|45632.1|3
1654199770000|2022-06-02 19:56:10|||||||||7
1654199780000|2022-06-02 19:56:20|||||||||4
1654199790000|2022-06-02 19:56:30|||||||||1
1654199810000|2022-06-02 19:56:50|45649.6|45629.6|45649.6|45629.6|45649.6|45629.6|45649.6|45629.6|2
1654199830000|2022-06-02 19:57:10|||||||||2
1654199860000|2022-06-02 19:57:40|45650.5|45630.5|45658|45638|45659|45639|45650.5|45630.5|10
1654199870000|2022-06-02 19:57:50|45660|45640|45663|45643|45663|45643|45660|45640|0
1654199880000|2022-06-02 19:58:00|45664.6|45644.6|45663|45643|45664.6|45644.6|45663|45643|0
1654199890000|2022-06-02 19:58:10|45664.6|45644.6|45664.6|45644.6|45664.6|45644.6|45663|45643|2
1654199900000|2022-06-02 19:58:20|45665.5|45645.5|45665.5|45645.5|45665.5|45645.5|45664.6|45644.6|11
1654199910000|2022-06-02 19:58:30|45664.6|45644.6|45666.1|45646.1|45666.1|45646.1|45664.6|45644.6|6
1654199920000|2022-06-02 19:58:40|45667.1|45647.1|45668.6|45648.6|45669.6|45649.6|45666.1|45646.1|0
1654199930000|2022-06-02 19:58:50|45667.6|45647.6|45668.6|45648.6|45668.6|45648.6|45666.1|45646.1|0
1654199940000|2022-06-02 19:59:00|45667.6|45647.6|45666.1|45646.1|45668.6|45648.6|45666.1|45646.1|0
1654199950000|2022-06-02 19:59:10|45667.1|45647.1|45666.1|45646.1|45668.6|45648.6|45666.1|45646.1|0
1654199960000|2022-06-02 19:59:20|45665.1|45645.1|45662.1|45642.1|45665.1|45645.1|45662.1|45642.1|1
1654199970000|2022-06-02 19:59:30|45660.5|45640.5|45658|45638|45660.5|45640.5|45658|45638|1
1654199980000|2022-06-02 19:59:40|45657.1|45637.1|45657.1|45637.1|45657.1|45637.1|45657.1|45637.1|0
1654199990000|2022-06-02 19:59:50|45656.1|45636.1|45648.6|45628.6|45656.1|45636.1|45648.6|45628.6|9
1654200000000|2022-06-02 20:00:00|45649.6|45629.6|45639.6|45619.6|45654.6|45634.6|45639.6|45619.6|17
1654200010000|2022-06-02 20:00:10|45640.5|45620.5|45637.1|45617.1|45640.5|45620.5|45637.1|45617.1|0
1654200020000|2022-06-02 20:00:20|45632.1|45612.1|45631.1|45611.1|45632.1|45612.1|45631.1|45611.1|4
1654200030000|2022-06-02 20:00:30|45632.1|45612.1|45634.6|45614.6|45634.6|45614.6|45632.1|45612.1|5
1654200040000|2022-06-02 20:00:40|45637.1|45617.1|45634.6|45614.6|45637.1|45617.1|45634.6|45614.6|3
1654200050000|2022-06-02 20:00:50|45633.6|45613.6|45634.6|45614.6|45634.6|45614.6|45633.6|45613.6|1
1654200060000|2022-06-02 20:01:00|45633|45613|45634.6|45614.6|45634.6|45614.6|45633|45613|1
1654200070000|2022-06-02 20:01:10|||||||||14
1654200080000|2022-06-02 20:01:20|45632.1|45612.1|45634.6|45614.6|45634.6|45614.6|45630.5|45610.5|4
1654200090000|2022-06-02 20:01:30|||||||||1
1654200120000|2022-06-02 20:02:00|45637.1|45617.1|45637.1|45617.1|45637.1|45617.1|45637.1|45617.1|2
1654200140000|2022-06-02 20:02:20|45638|45618|45639.6|45619.6|45639.6|45619.6|45638|45618|3
1654200170000|2022-06-02 20:02:50|||||||||2
1654200180000|2022-06-02 20:03:00|||||||||1
1654200190000|2022-06-02 20:03:10|45638|45618|45633|45613|45638|45618|45633|45613|10
1654200230000|2022-06-02 20:03:50|45632.1|45612.1|45632.1|45612.1|45632.1|45612.1|45632.1|45612.1|1
1654200240000|2022-06-02 20:04:00|45633|45613|45633|45613|45633|45613|45633|45613|3
1654200250000|2022-06-02 20:04:10|45635.5|45615.5|45635.5|45615.5|45635.5|45615.5|45635.5|45615.5|2
1654200260000|2022-06-02 20:04:20|45636.5|45616.5|45636.1|45616.1|45638|45618|45636.1|45616.1|3
1654200270000|2022-06-02 20:04:30|45633.6|45613.6|45633.6|45613.6|45633.6|45613.6|45633.6|45613.6|1
1654200280000|2022-06-02 20:04:40|45632.1|45612.1|45632.1|45612.1|45632.1|45612.1|45632.1|45612.1|0
1654200310000|2022-06-02 20:05:10|45633|45613|45629.6|45609.6|45633|45613|45629.6|45609.6|4
1654200330000|2022-06-02 20:05:30|45630.5|45610.5|45632.1|45612.1|45632.1|45612.1|45630.5|45610.5|0
1654200350000|2022-06-02 20:05:50|45628.6|45608.6|45627.1|45607.1|45628.6|45608.6|45627.1|45607.1|2
1654200370000|2022-06-02 20:06:10|||||||||1
1654200400000|2022-06-02 20:06:40|45628|45608|45629.6|45609.6|45629.6|45609.6|45628|45608|3
1654200420000|2022-06-02 20:07:00|45633|45613|45637.1|45617.1|45637.1|45617.1|45633|45613|5
1654200450000|2022-06-02 20:07:30|45634.6|45614.6|45634.6|45614.6|45634.6|45614.6|45634.6|45614.6|2
1654200460000|2022-06-02 20:07:40|45635.5|45615.5|45635.5|45615.5|45635.5|45615.5|45635.5|45615.5|0
1654200480000|2022-06-02 20:08:00|45637.1|45617.1|45637.1|45617.1|45637.1|45617.1|45637.1|45617.1|0
1654200490000|2022-06-02 20:08:10|45640.5|45620.5|45640.5|45620.5|45640.5|45620.5|45640.5|45620.5|3
1654200500000|2022-06-02 20:08:20|45639.6|45619.6|45639.6|45619.6|45639.6|45619.6|45639.6|45619.6|0
1654200530000|2022-06-02 20:08:50|45645.5|45625.5|45648|45628|45648|45628|45645.5|45625.5|4
1654200570000|2022-06-02 20:09:30|||||||||2
1654200580000|2022-06-02 20:09:40|45647.1|45627.1|45646.5|45626.5|45647.1|45627.1|45646.5|45626.5|0
1654200590000|2022-06-02 20:09:50|45648|45628|45644.6|45624.6|45648|45628|45644.6|45624.6|0
1654200600000|2022-06-02 20:10:00|||||||||2
1654200620000|2022-06-02 20:10:20|45642.1|45622.1|45642.1|45622.1|45642.1|45622.1|45642.1|45622.1|1
1654200640000|2022-06-02 20:10:40|45644.6|45624.6|45644.6|45624.6|45644.6|45624.6|45644.6|45624.6|0
1654200650000|2022-06-02 20:10:50|45643.6|45623.6|45636.1|45616.1|45643.6|45623.6|45636.1|45616.1|0
1654200720000|2022-06-02 20:12:00|45635.1|45615.1|45635.1|45615.1|45635.1|45615.1|45635.1|45615.1|0
1654200730000|2022-06-02 20:12:10|45632.1|45612.1|45632.1|45612.1|45632.1|45612.1|45632.1|45612.1|0
1654200740000|2022-06-02 20:12:20|45631.1|45611.1|45624.6|45604.6|45631.1|45611.1|45624.6|45604.6|2
1654200790000|2022-06-02 20:13:10|45621.1|45601.1|45613.6|45593.6|45621.1|45601.1|45613.6|45593.6|4
1654200840000|2022-06-02 20:14:00|45609.6|45589.6|45609.6|45589.6|45609.6|45589.6|45609.6|45589.6|0
1654200850000|2022-06-02 20:14:10|||||||||1
1654200870000|2022-06-02 20:14:30|||||||||2
1654200880000|2022-06-02 20:14:40|45608.1|45588.1|45608.1|45588.1|45608.1|45588.1|45608.1|45588.1|0
1654200890000|2022-06-02 20:14:50|45613.1|45593.1|45613.1|45593.1|45613.1|45593.1|45613.1|45593.1|4
1654200900000|2022-06-02 20:15:00|45614.6|45594.6|45614.6|45594.6|45614.6|45594.6|45614.6|45594.6|1
1654200910000|2022-06-02 20:15:10|45618.1|45598.1|45618.1|45598.1|45618.1|45598.1|45618.1|45598.1|3
1654201000000|2022-06-02 20:16:40|||||||||3
1654201070000|2022-06-02 20:17:50|45621.5|45601.5|45623.1|45603.1|45623.1|45603.1|45621.5|45601.5|2
1654201080000|2022-06-02 20:18:00|45625.6|45605.6|45625.6|45605.6|45625.6|45605.6|45625.6|45605.6|0
1654201120000|2022-06-02 20:18:40|45628.1|45608.1|45628.1|45608.1|45628.1|45608.1|45628.1|45608.1|1
1654201130000|2022-06-02 20:18:50|45630.6|45610.6|45630.6|45610.6|45630.6|45610.6|45630.6|45610.6|1
1654201140000|2022-06-02 20:19:00|45629.6|45609.6|45628.1|45608.1|45630.6|45610.6|45628.1|45608.1|0
1654201150000|2022-06-02 20:19:10|45630.6|45610.6|45630.6|45610.6|45630.6|45610.6|45630.6|45610.6|0
1654201160000|2022-06-02 20:19:20|45628.1|45608.1|45629|45609|45629|45609|45628.1|45608.1|0
1654201170000|2022-06-02 20:19:30|45630.6|45610.6|45628.1|45608.1|45630.6|45610.6|45628.1|45608.1|0
1654201190000|2022-06-02 20:19:50|||||||||1
1654201240000|2022-06-02 20:20:40|45629.6|45609.6|45629.6|45609.6|45629.6|45609.6|45629.6|45609.6|1
1654201250000|2022-06-02 20:20:50|||||||||1
1654201260000|2022-06-02 20:21:00|45627.1|45607.1|45625.6|45605.6|45627.1|45607.1|45625.6|45605.6|0
1654201270000|2022-06-02 20:21:10|45628.1|45608.1|45625.6|45605.6|45628.1|45608.1|45625.6|45605.6|1
1654201290000|2022-06-02 20:21:30|45626.5|45606.5|45625.6|45605.6|45626.5|45606.5|45625.6|45605.6|1
1654201300000|2022-06-02 20:21:40|45626.5|45606.5|45628.1|45608.1|45628.1|45608.1|45626.5|45606.5|0
1654201310000|2022-06-02 20:21:50|45625.6|45605.6|45625.6|45605.6|45625.6|45605.6|45625.6|45605.6|1
1654201320000|2022-06-02 20:22:00|45624.6|45604.6|45624.6|45604.6|45624.6|45604.6|45624.6|45604.6|1
1654201370000|2022-06-02 20:22:50|||||||||1
1654201390000|2022-06-02 20:23:10|||||||||1
1654201400000|2022-06-02 20:23:20|45627.1|45607.1|45627.1|45607.1|45627.1|45607.1|45624.6|45604.6|3
1654201440000|2022-06-02 20:24:00|45624.6|45604.6|45627.1|45607.1|45627.1|45607.1|45624.6|45604.6|1
1654201450000|2022-06-02 20:24:10|45624.6|45604.6|45624.6|45604.6|45624.6|45604.6|45624.6|45604.6|0
1654201470000|2022-06-02 20:24:30|45625.6|45605.6|45624.6|45604.6|45626.1|45606.1|45624.6|45604.6|0
1654201480000|2022-06-02 20:24:40|45627.1|45607.1|45627.1|45607.1|45627.1|45607.1|45627.1|45607.1|0
1654201490000|2022-06-02 20:24:50|45624.6|45604.6|45627.1|45607.1|45627.1|45607.1|45624.6|45604.6|1
1654201500000|2022-06-02 20:25:00|45624.6|45604.6|45627.1|45607.1|45627.1|45607.1|45624.6|45604.6|0
1654201510000|2022-06-02 20:25:10|45626.1|45606.1|45624.6|45604.6|45626.1|45606.1|45622.1|45602.1|1
1654201530000|2022-06-02 20:25:30|45625.6|45605.6|45624.6|45604.6|45625.6|45605.6|45624.6|45604.6|0
1654201540000|2022-06-02 20:25:40|45625.6|45605.6|45624.6|45604.6|45626.1|45606.1|45624.6|45604.6|3
1654201560000|2022-06-02 20:26:00|45632.1|45612.1|45632.1|45612.1|45632.1|45612.1|45632.1|45612.1|1
1654201570000|2022-06-02 20:26:10|45634.6|45614.6|45634.6|45614.6|45634.6|45614.6|45634.6|45614.6|0
1654201580000|2022-06-02 20:26:20|45636.1|45616.1|45636.1|45616.1|45636.1|45616.1|45636.1|45616.1|0
1654201590000|2022-06-02 20:26:30|45634.6|45614.6|45636.1|45616.1|45636.1|45616.1|45634.6|45614.6|0
1654201610000|2022-06-02 20:26:50|45634.6|45614.6|45634.6|45614.6|45636.1|45616.1|45634.6|45614.6|0
1654201620000|2022-06-02 20:27:00|45636.1|45616.1|45636.1|45616.1|45636.1|45616.1|45634.6|45614.6|0
1654201630000|2022-06-02 20:27:10|45637.1|45617.1|45637.1|45617.1|45637.1|45617.1|45637.1|45617.1|4
1654201640000|2022-06-02 20:27:20|45638.1|45618.1|45639.6|45619.6|45639.6|45619.6|45638.1|45618.1|1
1654201680000|2022-06-02 20:28:00|45637.1|45617.1|45637.1|45617.1|45637.1|45617.1|45637.1|45617.1|0
1654201730000|2022-06-02 20:28:50|45638.6|45618.6|45638.6|45618.6|45638.6|45618.6|45638.6|45618.6|0
1654201740000|2022-06-02 20:29:00|45642.1|45622.1|45644.2|45624.2|45646.1|45626.1|45641.1|45621.1|1
1654201750000|2022-06-02 20:29:10|45643.6|45623.6|45651.1|45631.1|45651.1|45631.1|45643.6|45623.6|14
1654201760000|2022-06-02 20:29:20|||||||||2
1654201780000|2022-06-02 20:29:40|45652.7|45632.7|45652.7|45632.7|45652.7|45632.7|45652.7|45632.7|0
1654201790000|2022-06-02 20:29:50|45651.1|45631.1|45651.1|45631.1|45651.1|45631.1|45651.1|45631.1|1
1654201800000|2022-06-02 20:30:00|45652.1|45632.1|45652.1|45632.1|45652.1|45632.1|45652.1|45632.1|4
1654201810000|2022-06-02 20:30:10|45653.6|45633.6|45652.1|45632.1|45653.6|45633.6|45652.1|45632.1|0
1654201820000|2022-06-02 20:30:20|||||||||1
1654201830000|2022-06-02 20:30:30|45651.1|45631.1|45651.1|45631.1|45651.1|45631.1|45651.1|45631.1|8
1654201850000|2022-06-02 20:30:50|45649.6|45629.6|45649.6|45629.6|45649.6|45629.6|45649.6|45629.6|6
1654201890000|2022-06-02 20:31:30|45648.6|45628.6|45648.6|45628.6|45648.6|45628.6|45648.6|45628.6|1
1654201910000|2022-06-02 20:31:50|45647.1|45627.1|45647.1|45627.1|45647.1|45627.1|45647.1|45627.1|1
1654201920000|2022-06-02 20:32:00|45646.1|45626.1|45646.1|45626.1|45646.1|45626.1|45645.2|45625.2|3
1654201960000|2022-06-02 20:32:40|45641.1|45621.1|45641.1|45621.1|45641.1|45621.1|45641.1|45621.1|1
1654201980000|2022-06-02 20:33:00|45642.1|45622.1|45642.1|45622.1|45642.1|45622.1|45642.1|45622.1|3
1654202000000|2022-06-02 20:33:20|45640.6|45620.6|45639.6|45619.6|45640.6|45620.6|45639.6|45619.6|3
1654202010000|2022-06-02 20:33:30|45640.6|45620.6|45639.6|45619.6|45642.1|45622.1|45639.6|45619.6|0
1654202040000|2022-06-02 20:34:00|45640.6|45620.6|45642.1|45622.1|45642.1|45622.1|45640.6|45620.6|0
1654202050000|2022-06-02 20:34:10|45639.6|45619.6|45639.6|45619.6|45639.6|45619.6|45639.6|45619.6|0
1654202060000|2022-06-02 20:34:20|45638.1|45618.1|45634.6|45614.6|45638.1|45618.1|45634.6|45614.6|0
1654202070000|2022-06-02 20:34:30|45632.1|45612.1|45632.1|45612.1|45634.6|45614.6|45632.1|45612.1|1
1654202080000|2022-06-02 20:34:40|45629.6|45609.6|45629.6|45609.6|45629.6|45609.6|45629.6|45609.6|1
1654202100000|2022-06-02 20:35:00|||||||||4
1654202110000|2022-06-02 20:35:10|45633.1|45613.1|45634.6|45614.6|45634.6|45614.6|45633.1|45613.1|8
1654202150000|2022-06-02 20:35:50|45633.1|45613.1|45632.1|45612.1|45634.6|45614.6|45632.1|45612.1|0
1654202160000|2022-06-02 20:36:00|45631.1|45611.1|45632.1|45612.1|45632.1|45612.1|45630.6|45610.6|0
1654202170000|2022-06-02 20:36:10|45634.6|45614.6|45634.6|45614.6|45634.6|45614.6|45634.6|45614.6|12
1654202180000|2022-06-02 20:36:20|45638.1|45618.1|45638.1|45618.1|45638.1|45618.1|45638.1|45618.1|5
1654202190000|2022-06-02 20:36:30|45640|45620|45643.1|45623.1|45643.1|45623.1|45640|45620|5
1654202230000|2022-06-02 20:37:10|45644.1|45624.1|45645.6|45625.6|45645.6|45625.6|45644.1|45624.1|1
1654202250000|2022-06-02 20:37:30|45648.1|45628.1|45648.1|45628.1|45648.1|45628.1|45648.1|45628.1|4
1654202260000|2022-06-02 20:37:40|45644.6|45624.6|45649.6|45629.6|45649.6|45629.6|45644.6|45624.6|3
1654202290000|2022-06-02 20:38:10|45653.1|45633.1|45653.1|45633.1|45653.1|45633.1|45653.1|45633.1|4
1654202300000|2022-06-02 20:38:20|||||||||4
1654202310000|2022-06-02 20:38:30|45652.1|45632.1|45650.6|45630.6|45652.1|45632.1|45650.6|45630.6|1
1654202340000|2022-06-02 20:39:00|45648.1|45628.1|45648.1|45628.1|45648.1|45628.1|45648.1|45628.1|1
1654202370000|2022-06-02 20:39:30|||||||||5
1654202380000|2022-06-02 20:39:40|45647.1|45627.1|45643.1|45623.1|45647.1|45627.1|45643.1|45623.1|0
1654202420000|2022-06-02 20:40:20|45641.6|45621.6|45641.6|45621.6|45641.6|45621.6|45641.6|45621.6|0
1654202440000|2022-06-02 20:40:40|45643.1|45623.1|45643.1|45623.1|45643.1|45623.1|45643.1|45623.1|1
1654202450000|2022-06-02 20:40:50|45641.6|45621.6|45641.6|45621.6|45641.6|45621.6|45641.6|45621.6|0
1654202460000|2022-06-02 20:41:00|45642.5|45622.5|45648.1|45628.1|45648.1|45628.1|45642.5|45622.5|1
1654202470000|2022-06-02 20:41:10|45647.1|45627.1|45643.1|45623.1|45647.1|45627.1|45643.1|45623.1|0
1654202480000|2022-06-02 20:41:20|45645.6|45625.6|45647.1|45627.1|45647.1|45627.1|45645.6|45625.6|1
1654202490000|2022-06-02 20:41:30|45646.1|45626.1|45644.6|45624.6|45647.1|45627.1|45644.6|45624.6|0
1654202500000|2022-06-02 20:41:40|45645.6|45625.6|45647.1|45627.1|45647.1|45627.1|45645.6|45625.6|0
1654202510000|2022-06-02 20:41:50|45644.6|45624.6|45645.6|45625.6|45645.6|45625.6|45643.1|45623.1|1
1654202520000|2022-06-02 20:42:00|45644.6|45624.6|45643.1|45623.1|45644.6|45624.6|45643.1|45623.1|0
1654202560000|2022-06-02 20:42:40|||||||||3
1654202570000|2022-06-02 20:42:50|45642.1|45622.1|45642.1|45622.1|45642.1|45622.1|45642.1|45622.1|0
1654202580000|2022-06-02 20:43:00|45640.6|45620.6|45639.6|45619.6|45640.6|45620.6|45639.6|45619.6|0
1654202590000|2022-06-02 20:43:10|45638.1|45618.1|45638.1|45618.1|45638.1|45618.1|45638.1|45618.1|0
1654202610000|2022-06-02 20:43:30|||||||||1
1654202630000|2022-06-02 20:43:50|45637.1|45617.1|45639.6|45619.6|45642.1|45622.1|45637.1|45617.1|2
1654202640000|2022-06-02 20:44:00|45640.6|45620.6|45642.1|45622.1|45642.1|45622.1|45640.6|45620.6|0
1654202660000|2022-06-02 20:44:20|45639.6|45619.6|45638.1|45618.1|45639.6|45619.6|45638.1|45618.1|1
1654202670000|2022-06-02 20:44:30|45636.1|45616.1|45632.1|45612.1|45636.1|45616.1|45632.1|45612.1|7
1654202680000|2022-06-02 20:44:40|45631.1|45611.1|45633.1|45613.1|45633.1|45613.1|45631.1|45611.1|1
1654202690000|2022-06-02 20:44:50|||||||||1
1654202700000|2022-06-02 20:45:00|45639.6|45619.6|45650|45630|45650|45630|45639.6|45619.6|10
1654202710000|2022-06-02 20:45:10|45651.6|45631.6|45653.1|45633.1|45655.6|45635.6|45651.6|45631.6|2
1654202720000|2022-06-02 20:45:20|45654.1|45634.1|45655.6|45635.6|45655.6|45635.6|45654.1|45634.1|2
1654202730000|2022-06-02 20:45:30|45658.1|45638.1|45658.1|45638.1|45658.1|45638.1|45658.1|45638.1|6
1654202740000|2022-06-02 20:45:40|45657.1|45637.1|45653.1|45633.1|45657.1|45637.1|45653.1|45633.1|0
1654202750000|2022-06-02 20:45:50|45652.1|45632.1|45652.1|45632.1|45652.1|45632.1|45652.1|45632.1|2
1654202760000|2022-06-02 20:46:00|45653.1|45633.1|45653.1|45633.1|45653.1|45633.1|45653.1|45633.1|0
1654202770000|2022-06-02 20:46:10|45652.1|45632.1|45652.1|45632.1|45652.1|45632.1|45652.1|45632.1|1
1654202780000|2022-06-02 20:46:20|45655.6|45635.6|45655.6|45635.6|45655.6|45635.6|45655.6|45635.6|2
1654202790000|2022-06-02 20:46:30|45656.6|45636.6|45656.6|45636.6|45656.6|45636.6|45656.6|45636.6|4
1654202800000|2022-06-02 20:46:40|45658.1|45638.1|45651.6|45631.6|45658.1|45638.1|45651.6|45631.6|6
1654202830000|2022-06-02 20:47:10|45650.6|45630.6|45650.6|45630.6|45650.6|45630.6|45650.6|45630.6|0
1654202880000|2022-06-02 20:48:00|45649.6|45629.6|45643.1|45623.1|45649.6|45629.6|45643.1|45623.1|1
1654202910000|2022-06-02 20:48:30|||||||||1
1654202920000|2022-06-02 20:48:40|45642.1|45622.1|45642.1|45622.1|45642.1|45622.1|45642.1|45622.1|1
1654202930000|2022-06-02 20:48:50|45639.6|45619.6|45639.6|45619.6|45639.6|45619.6|45639.6|45619.6|3
1654202940000|2022-06-02 20:49:00|45640.6|45620.6|45640.6|45620.6|45640.6|45620.6|45640.6|45620.6|2
1654202950000|2022-06-02 20:49:10|45643.1|45623.1|45645.6|45625.6|45645.6|45625.6|45643.1|45623.1|2
1654202960000|2022-06-02 20:49:20|45646.6|45626.6|45644.1|45624.1|45646.6|45626.6|45643.1|45623.1|4
1654202970000|2022-06-02 20:49:30|45645.6|45625.6|45643.1|45623.1|45645.6|45625.6|45643.1|45623.1|3
1654202990000|2022-06-02 20:49:50|45644.6|45624.6|45643.1|45623.1|45648.1|45628.1|45643.1|45623.1|6
1654203000000|2022-06-02 20:50:00|45645.6|45625.6|45648.1|45628.1|45648.1|45628.1|45645.6|45625.6|11
1654203040000|2022-06-02 20:50:40|||||||||1
1654203050000|2022-06-02 20:50:50|45650.6|45630.6|45648.1|45628.1|45650.6|45630.6|45648.1|45628.1|1
1654203070000|2022-06-02 20:51:10|45650.6|45630.6|45650.6|45630.6|45650.6|45630.6|45650.6|45630.6|5
1654203090000|2022-06-02 20:51:30|45649.1|45629.1|45650.6|45630.6|45650.6|45630.6|45648.1|45628.1|1
1654203110000|2022-06-02 20:51:50|||||||||5
1654203120000|2022-06-02 20:52:00|45653.7|45633.7|45654.6|45634.6|45654.6|45634.6|45653.7|45633.7|2
1654203130000|2022-06-02 20:52:10|45657.1|45637.1|45657.1|45637.1|45657.1|45637.1|45657.1|45637.1|1
1654203140000|2022-06-02 20:52:20|||||||||2
1654203150000|2022-06-02 20:52:30|45660.6|45640.6|45660.6|45640.6|45660.6|45640.6|45660.6|45640.6|73
1654203160000|2022-06-02 20:52:40|45659.1|45639.1|45658.1|45638.1|45660.6|45640.6|45658.1|45638.1|86
1654203200000|2022-06-02 20:53:20|45659.6|45639.6|45662.1|45642.1|45662.1|45642.1|45659.6|45639.6|1
1654203210000|2022-06-02 20:53:30|||||||||1
1654203240000|2022-06-02 20:54:00|45660.6|45640.6|45659.6|45639.6|45660.6|45640.6|45659.6|45639.6|1
1654203250000|2022-06-02 20:54:10|45660.6|45640.6|45664.1|45644.1|45664.1|45644.1|45660.6|45640.6|12
1654203270000|2022-06-02 20:54:30|45665.6|45645.6|45669.6|45649.6|45669.6|45649.6|45665.6|45645.6|4
1654203280000|2022-06-02 20:54:40|45668.1|45648.1|45667.1|45647.1|45669.6|45649.6|45667.1|45647.1|1
1654203300000|2022-06-02 20:55:00|45669.6|45649.6|45672.1|45652.1|45672.1|45652.1|45669.6|45649.6|5
1654203310000|2022-06-02 20:55:10|45669.6|45649.6|45672.1|45652.1|45672.1|45652.1|45669.6|45649.6|2
1654203320000|2022-06-02 20:55:20|45669.6|45649.6|45669.6|45649.6|45669.6|45649.6|45669.6|45649.6|1
1654203330000|2022-06-02 20:55:30|45667.1|45647.1|45667.1|45647.1|45667.1|45647.1|45667.1|45647.1|1
1654203340000|2022-06-02 20:55:40|||||||||1
1654203360000|2022-06-02 20:56:00|45664.6|45644.6|45664.6|45644.6|45664.6|45644.6|45662.1|45642.1|4
1654203390000|2022-06-02 20:56:30|45663.7|45643.7|45659.6|45639.6|45663.7|45643.7|45659.6|45639.6|1
1654203400000|2022-06-02 20:56:40|||||||||1
1654203410000|2022-06-02 20:56:50|45658.7|45638.7|45662.1|45642.1|45662.1|45642.1|45657.1|45637.1|3
1654203460000|2022-06-02 20:57:40|45661.2|45641.2|45668.1|45648.1|45668.1|45648.1|45659.6|45639.6|12
1654203480000|2022-06-02 20:58:00|45669.1|45649.1|45664.6|45644.6|45669.1|45649.1|45664.6|45644.6|1
1654203490000|2022-06-02 20:58:10|45662.1|45642.1|45662.1|45642.1|45662.1|45642.1|45662.1|45642.1|4
1654203500000|2022-06-02 20:58:20|45660.6|45640.6|45662.1|45642.1|45662.1|45642.1|45659.6|45639.6|3
1654203510000|2022-06-02 20:58:30|45660.6|45640.6|45659.6|45639.6|45660.6|45640.6|45659.6|45639.6|0
1654203530000|2022-06-02 20:58:50|45658.1|45638.1|45658.1|45638.1|45658.1|45638.1|45658.1|45638.1|1
1654203540000|2022-06-02 20:59:00|45659.6|45639.6|45660.6|45640.6|45660.6|45640.6|45659.6|45639.6|0
1654203550000|2022-06-02 20:59:10|45659.6|45639.6|45664.6|45644.6|45667.1|45647.1|45659.6|45639.6|9
1654203560000|2022-06-02 20:59:20|45663.1|45643.1|45662.1|45642.1|45663.1|45643.1|45662.1|45642.1|0
1654203570000|2022-06-02 20:59:30|45663.1|45643.1|45659.6|45639.6|45663.1|45643.1|45659.6|45639.6|7
1654203580000|2022-06-02 20:59:40|45662.1|45642.1|45659.6|45639.6|45664.6|45644.6|45659.6|45639.6|1
1654203590000|2022-06-02 20:59:50|45657.1|45637.1|45657.1|45637.1|45659.6|45639.6|45657.1|45637.1|5
1654207200000|2022-06-02 22:00:00|45642.7|45622.7|45648.2|45628.2|45649.1|45629.1|45642.7|45622.7|12
1654207210000|2022-06-02 22:00:10|45647.2|45627.2|45640.7|45620.7|45647.2|45627.2|45640.7|45620.7|5
1654207220000|2022-06-02 22:00:20|45635.7|45615.7|45635.7|45615.7|45635.7|45615.7|45635.7|45615.7|15
1654207230000|2022-06-02 22:00:30|||||||||2
1654207240000|2022-06-02 22:00:40|45633.2|45613.2|45628.2|45608.2|45633.2|45613.2|45628.2|45608.2|4
1654207250000|2022-06-02 22:00:50|45627.2|45607.2|45627.2|45607.2|45627.2|45607.2|45627.2|45607.2|7
1654207260000|2022-06-02 22:01:00|45623.2|45603.2|45623.2|45603.2|45623.2|45603.2|45623.2|45603.2|9
1654207270000|2022-06-02 22:01:10|45621.6|45601.6|45621.6|45601.6|45621.6|45601.6|45621.6|45601.6|19
1654207280000|2022-06-02 22:01:20|||||||||9
1654207290000|2022-06-02 22:01:30|45622.6|45602.6|45621.6|45601.6|45623.2|45603.2|45621.6|45601.6|7
1654207320000|2022-06-02 22:02:00|||||||||1
1654207350000|2022-06-02 22:02:30|||||||||1
1654207370000|2022-06-02 22:02:50|45622.6|45602.6|45626.6|45606.6|45626.6|45606.6|45622.6|45602.6|1
1654207380000|2022-06-02 22:03:00|45627.6|45607.6|45638.6|45618.6|45638.6|45618.6|45627.6|45607.6|1
1654207390000|2022-06-02 22:03:10|45640.1|45620.1|45640.1|45620.1|45640.1|45620.1|45640.1|45620.1|1
1654207410000|2022-06-02 22:03:30|45641.1|45621.1|45647.6|45627.6|45647.6|45627.6|45641.1|45621.1|1
1654207420000|2022-06-02 22:03:40|45651.1|45631.1|45651.6|45631.6|45652.6|45632.6|45651.1|45631.1|1
1654207430000|2022-06-02 22:03:50|45654.1|45634.1|45654.1|45634.1|45654.1|45634.1|45654.1|45634.1|2
1654207440000|2022-06-02 22:04:00|45656.6|45636.6|45656.6|45636.6|45656.6|45636.6|45656.6|45636.6|1
1654207450000|2022-06-02 22:04:10|45658.2|45638.2|45667.2|45647.2|45669.1|45649.1|45658.2|45638.2|9
1654207460000|2022-06-02 22:04:20|45665.7|45645.7|45665.7|45645.7|45665.7|45645.7|45665.7|45645.7|2
1654207470000|2022-06-02 22:04:30|45666.6|45646.6|45666.6|45646.6|45666.6|45646.6|45664.1|45644.1|2
1654207480000|2022-06-02 22:04:40|45667.6|45647.6|45671.6|45651.6|45671.6|45651.6|45667.6|45647.6|2
1654207490000|2022-06-02 22:04:50|45677.6|45657.6|45677.6|45657.6|45677.6|45657.6|45677.6|45657.6|4
1654207500000|2022-06-02 22:05:00|45675.7|45655.7|45690.7|45670.7|45690.7|45670.7|45674.1|45654.1|7
1654207510000|2022-06-02 22:05:10|45689.1|45669.1|45691.6|45671.6|45691.6|45671.6|45689.1|45669.1|2
1654207520000|2022-06-02 22:05:20|45687.6|45667.6|45689.1|45669.1|45689.1|45669.1|45685.1|45665.1|4
1654207530000|2022-06-02 22:05:30|45690.7|45670.7|45699.1|45679.1|45699.1|45679.1|45689.1|45669.1|11
1654207540000|2022-06-02 22:05:40|||||||||1
1654207550000|2022-06-02 22:05:50|||||||||1
1654207560000|2022-06-02 22:06:00|45693.2|45673.2|45687.2|45667.2|45693.2|45673.2|45687.2|45667.2|3
1654207570000|2022-06-02 22:06:10|45685.7|45665.7|45685.7|45665.7|45685.7|45665.7|45685.7|45665.7|0
1654207580000|2022-06-02 22:06:20|45684.1|45664.1|45677.6|45657.6|45686.6|45666.6|45676.6|45656.6|7
1654207590000|2022-06-02 22:06:30|45676.6|45656.6|45676.6|45656.6|45676.6|45656.6|45676.6|45656.6|0
1654207600000|2022-06-02 22:06:40|45672.6|45652.6|45674.1|45654.1|45676.6|45656.6|45672.6|45652.6|1
1654207610000|2022-06-02 22:06:50|45675.1|45655.1|45676.6|45656.6|45676.6|45656.6|45674.1|45654.1|0
1654207620000|2022-06-02 22:07:00|45675.7|45655.7|45676.6|45656.6|45676.6|45656.6|45674.1|45654.1|0
1654207630000|2022-06-02 22:07:10|45679.1|45659.1|45679.1|45659.1|45679.1|45659.1|45679.1|45659.1|1
1654207640000|2022-06-02 22:07:20|45677.6|45657.6|45676.1|45656.1|45677.6|45657.6|45676.1|45656.1|1
1654207650000|2022-06-02 22:07:30|45677.6|45657.6|45676.1|45656.1|45677.6|45657.6|45676.1|45656.1|0
1654207660000|2022-06-02 22:07:40|45677.6|45657.6|45677.6|45657.6|45677.6|45657.6|45676.1|45656.1|1
1654207670000|2022-06-02 22:07:50|45676.6|45656.6|45679.1|45659.1|45679.1|45659.1|45676.6|45656.6|0
1654207680000|2022-06-02 22:08:00|45674.1|45654.1|45672.6|45652.6|45674.1|45654.1|45672.6|45652.6|0
1654207700000|2022-06-02 22:08:20|||||||||1
1654207710000|2022-06-02 22:08:30|45670.7|45650.7|45669.1|45649.1|45670.7|45650.7|45669.1|45649.1|2
1654207720000|2022-06-02 22:08:40|45668.2|45648.2|45661.6|45641.6|45668.2|45648.2|45661.6|45641.6|0
1654207730000|2022-06-02 22:08:50|45660.1|45640.1|45664.1|45644.1|45664.1|45644.1|45660.1|45640.1|5
1654207750000|2022-06-02 22:09:10|45665.1|45645.1|45669.1|45649.1|45669.1|45649.1|45665.1|45645.1|0
1654207760000|2022-06-02 22:09:20|45666.6|45646.6|45666.6|45646.6|45666.6|45646.6|45666.6|45646.6|0
1654207780000|2022-06-02 22:09:40|45670.1|45650.1|45670.1|45650.1|45670.1|45650.1|45670.1|45650.1|2
1654207800000|2022-06-02 22:10:00|45671.6|45651.6|45656.6|45636.6|45671.6|45651.6|45654.1|45634.1|2
1654207810000|2022-06-02 22:10:10|45655.7|45635.7|45654.1|45634.1|45655.7|45635.7|45654.1|45634.1|1
1654207830000|2022-06-02 22:10:30|45651.6|45631.6|45649.1|45629.1|45651.6|45631.6|45649.1|45629.1|1
1654207950000|2022-06-02 22:12:30|45639.1|45619.1|45636.6|45616.6|45639.1|45619.1|45636.6|45616.6|4
1654207960000|2022-06-02 22:12:40|45634.1|45614.1|45634.1|45614.1|45634.1|45614.1|45634.1|45614.1|0
1654207990000|2022-06-02 22:13:10|45634.2|45614.2|45634.2|45614.2|45634.2|45614.2|45634.2|45614.2|0
1654208000000|2022-06-02 22:13:20|45629.2|45609.2|45629.2|45609.2|45629.2|45609.2|45629.2|45609.2|2
1654208030000|2022-06-02 22:13:50|||||||||10
1654208040000|2022-06-02 22:14:00|45630.7|45610.7|45630.7|45610.7|45630.7|45610.7|45630.7|45610.7|0
1654208090000|2022-06-02 22:14:50|45631.7|45611.7|45631.7|45611.7|45631.7|45611.7|45631.7|45611.7|5
1654208120000|2022-06-02 22:15:20|45626.7|45606.7|45626.7|45606.7|45626.7|45606.7|45626.7|45606.7|1
1654208150000|2022-06-02 22:15:50|||||||||4
1654208190000|2022-06-02 22:16:30|||||||||1
1654208200000|2022-06-02 22:16:40|||||||||1
1654208310000|2022-06-02 22:18:30|||||||||3
1654208330000|2022-06-02 22:18:50|45625.7|45605.7|45625.7|45605.7|45625.7|45605.7|45625.7|45605.7|1
1654208360000|2022-06-02 22:19:20|45627.2|45607.2|45627.2|45607.2|45627.2|45607.2|45627.2|45607.2|1
1654208410000|2022-06-02 22:20:10|||||||||2
1654208420000|2022-06-02 22:20:20|45625.7|45605.7|45626.7|45606.7|45626.7|45606.7|45625.7|45605.7|0
1654208480000|2022-06-02 22:21:20|||||||||3
1654208500000|2022-06-02 22:21:40|45625.1|45605.1|45625.1|45605.1|45625.1|45605.1|45625.1|45605.1|11
1654208530000|2022-06-02 22:22:10|||||||||1
1654208560000|2022-06-02 22:22:40|45626.1|45606.1|45627.6|45607.6|45627.6|45607.6|45626.1|45606.1|2
1654208580000|2022-06-02 22:23:00|45632.6|45612.6|45632.6|45612.6|45632.6|45612.6|45632.6|45612.6|1
1654208590000|2022-06-02 22:23:10|45637.6|45617.6|45640.1|45620.1|45641.7|45621.7|45637.6|45617.6|1
1654208600000|2022-06-02 22:23:20|45641.7|45621.7|45641.7|45621.7|45641.7|45621.7|45641.7|45621.7|0
1654208640000|2022-06-02 22:24:00|45639.2|45619.2|45639.2|45619.2|45639.2|45619.2|45639.2|45619.2|0
1654208660000|2022-06-02 22:24:20|45638.2|45618.2|45636.7|45616.7|45638.2|45618.2|45636.7|45616.7|1
1654208760000|2022-06-02 22:26:00|||||||||1
1654208780000|2022-06-02 22:26:20|45635.1|45615.1|45635.1|45615.1|45635.1|45615.1|45635.1|45615.1|1
1654208960000|2022-06-02 22:29:20|45633.6|45613.6|45633.6|45613.6|45633.6|45613.6|45633.6|45613.6|0
1654209000000|2022-06-02 22:30:00|45632.6|45612.6|45632.6|45612.6|45632.6|45612.6|45632.6|45612.6|2
1654209040000|2022-06-02 22:30:40|45631.7|45611.7|45630.1|45610.1|45631.7|45611.7|45630.1|45610.1|1
1654209050000|2022-06-02 22:30:50|45629.2|45609.2|45629.2|45609.2|45629.2|45609.2|45629.2|45609.2|0
1654209290000|2022-06-02 22:34:50|||||||||2
1654209300000|2022-06-02 22:35:00|||||||||1
1654209340000|2022-06-02 22:35:40|45627.6|45607.6|45627.6|45607.6|45627.6|45607.6|45627.6|45607.6|0
1654209370000|2022-06-02 22:36:10|||||||||1
1654209380000|2022-06-02 22:36:20|45626.7|45606.7|45625.7|45605.7|45626.7|45606.7|45625.7|45605.7|1
1654209420000|2022-06-02 22:37:00|45626.7|45606.7|45626.7|45606.7|45626.7|45606.7|45626.7|45606.7|3
1654209480000|2022-06-02 22:38:00|||||||||2
1654209490000|2022-06-02 22:38:10|45628.2|45608.2|45628.2|45608.2|45628.2|45608.2|45628.2|45608.2|0
1654209510000|2022-06-02 22:38:30|45629.2|45609.2|45636.1|45616.1|45636.1|45616.1|45629.2|45609.2|4
1654209530000|2022-06-02 22:38:50|45634.6|45614.6|45636.1|45616.1|45636.1|45616.1|45634.6|45614.6|4
1654209600000|2022-06-02 22:40:00|||||||||2
1654209630000|2022-06-02 22:40:30|||||||||4
1654209640000|2022-06-02 22:40:40|45647.6|45627.6|45647.6|45627.6|45647.6|45627.6|45647.6|45627.6|1
1654209680000|2022-06-02 22:41:20|45648.6|45628.6|45650.1|45630.1|45650.1|45630.1|45648.6|45628.6|0
1654209720000|2022-06-02 22:42:00|45651.7|45631.7|45651.7|45631.7|45651.7|45631.7|45651.7|45631.7|1
1654209750000|2022-06-02 22:42:30|45652.6|45632.6|45654.2|45634.2|45654.2|45634.2|45652.6|45632.6|2
1654209800000|2022-06-02 22:43:20|||||||||1
1654209810000|2022-06-02 22:43:30|||||||||2
1654209820000|2022-06-02 22:43:40|45655.7|45635.7|45655.7|45635.7|45655.7|45635.7|45655.7|45635.7|0
1654209840000|2022-06-02 22:44:00|45656.7|45636.7|45655.7|45635.7|45656.7|45636.7|45655.7|45635.7|0
1654209850000|2022-06-02 22:44:10|45656.7|45636.7|45658.2|45638.2|45658.2|45638.2|45656.7|45636.7|0
1654209870000|2022-06-02 22:44:30|||||||||1
1654209900000|2022-06-02 22:45:00|45659.2|45639.2|45658.2|45638.2|45660.7|45640.7|45658.2|45638.2|1
1654209910000|2022-06-02 22:45:10|||||||||1
1654209920000|2022-06-02 22:45:20|45655.7|45635.7|45655.7|45635.7|45655.7|45635.7|45655.7|45635.7|0
1654209960000|2022-06-02 22:46:00|45654.7|45634.7|45654.7|45634.7|45654.7|45634.7|45654.7|45634.7|1
1654209970000|2022-06-02 22:46:10|45653.2|45633.2|45653.2|45633.2|45653.2|45633.2|45653.2|45633.2|0
1654209980000|2022-06-02 22:46:20|||||||||1
1654209990000|2022-06-02 22:46:30|45655.7|45635.7|45655.7|45635.7|45655.7|45635.7|45655.7|45635.7|0
1654210080000|2022-06-02 22:48:00|||||||||2
1654210170000|2022-06-02 22:49:30|||||||||2
1654210320000|2022-06-02 22:52:00|||||||||1
1654210350000|2022-06-02 22:52:30|45657.7|45637.7|45657.7|45637.7|45657.7|45637.7|45657.7|45637.7|1
1654210360000|2022-06-02 22:52:40|45659.2|45639.2|45661.7|45641.7|45661.7|45641.7|45659.2|45639.2|2
1654210370000|2022-06-02 22:52:50|45659.2|45639.2|45659.2|45639.2|45659.2|45639.2|45659.2|45639.2|1
1654210380000|2022-06-02 22:53:00|||||||||3
1654210390000|2022-06-02 22:53:10|45660.2|45640.2|45659.2|45639.2|45661.7|45641.7|45659.2|45639.2|0
1654210400000|2022-06-02 22:53:20|45660.2|45640.2|45659.2|45639.2|45661.7|45641.7|45659.2|45639.2|0
1654210420000|2022-06-02 22:53:40|45661.7|45641.7|45661.7|45641.7|45661.7|45641.7|45661.7|45641.7|2
1654210490000|2022-06-02 22:54:50|45660.7|45640.7|45659.2|45639.2|45660.7|45640.7|45659.2|45639.2|0
1654210500000|2022-06-02 22:55:00|45661.7|45641.7|45661.7|45641.7|45661.7|45641.7|45661.7|45641.7|0
1654210510000|2022-06-02 22:55:10|45664.2|45644.2|45661.7|45641.7|45664.2|45644.2|45661.7|45641.7|0
1654210520000|2022-06-02 22:55:20|||||||||2
1654210540000|2022-06-02 22:55:40|45658.2|45638.2|45658.2|45638.2|45658.2|45638.2|45658.2|45638.2|2
1654210550000|2022-06-02 22:55:50|45651.7|45631.7|45649.2|45629.2|45651.7|45631.7|45649.2|45629.2|0
1654210580000|2022-06-02 22:56:20|45651.7|45631.7|45651.7|45631.7|45651.7|45631.7|45651.7|45631.7|2
1654210860000|2022-06-02 23:01:00|||||||||1
1654210870000|2022-06-02 23:01:10|||||||||1
1654210880000|2022-06-02 23:01:20|||||||||2
1654210890000|2022-06-02 23:01:30|45652.7|45632.7|45654.2|45634.2|45654.2|45634.2|45652.7|45632.7|0
1654210920000|2022-06-02 23:02:00|45655.2|45635.2|45654.2|45634.2|45655.2|45635.2|45654.2|45634.2|2
1654210950000|2022-06-02 23:02:30|45655.2|45635.2|45659.2|45639.2|45659.2|45639.2|45655.2|45635.2|0
1654211010000|2022-06-02 23:03:30|||||||||1
1654211210000|2022-06-02 23:06:50|||||||||1
1654211270000|2022-06-02 23:07:50|||||||||1
1654211290000|2022-06-02 23:08:10|||||||||5
1654211330000|2022-06-02 23:08:50|||||||||1
1654211390000|2022-06-02 23:09:50|||||||||1
1654211450000|2022-06-02 23:10:50|||||||||1
1654211510000|2022-06-02 23:11:50|45656.7|45636.7|45656.7|45636.7|45656.7|45636.7|45656.7|45636.7|3
1654211530000|2022-06-02 23:12:10|45655.7|45635.7|45651.7|45631.7|45655.7|45635.7|45651.7|45631.7|1
1654211540000|2022-06-02 23:12:20|45650.7|45630.7|45650.7|45630.7|45650.7|45630.7|45650.7|45630.7|2
1654211580000|2022-06-02 23:13:00|45649.2|45629.2|45649.2|45629.2|45649.2|45629.2|45649.2|45629.2|1
1654211600000|2022-06-02 23:13:20|45650.2|45630.2|45651.7|45631.7|45651.7|45631.7|45650.2|45630.2|0
1654211640000|2022-06-02 23:14:00|45650.7|45630.7|45649.2|45629.2|45650.7|45630.7|45649.2|45629.2|1
1654211650000|2022-06-02 23:14:10|45652.7|45632.7|45654.2|45634.2|45654.2|45634.2|45652.7|45632.7|1
1654211670000|2022-06-02 23:14:30|||||||||3
1654211750000|2022-06-02 23:15:50|||||||||1
1654211780000|2022-06-02 23:16:20|45655.2|45635.2|45656.7|45636.7|45656.7|45636.7|45655.2|45635.2|3
1654211790000|2022-06-02 23:16:30|45654.2|45634.2|45654.2|45634.2|45654.2|45634.2|45654.2|45634.2|3
1654211800000|2022-06-02 23:16:40|45653.2|45633.2|45653.2|45633.2|45653.2|45633.2|45653.2|45633.2|0
1654211810000|2022-06-02 23:16:50|45656.7|45636.7|45656.7|45636.7|45656.7|45636.7|45656.7|45636.7|4
1654211820000|2022-06-02 23:17:00|45655.7|45635.7|45655.7|45635.7|45655.7|45635.7|45655.7|45635.7|1
1654211860000|2022-06-02 23:17:40|45656.7|45636.7|45659.2|45639.2|45659.2|45639.2|45656.7|45636.7|1
1654211870000|2022-06-02 23:17:50|45660.2|45640.2|45661.7|45641.7|45661.7|45641.7|45660.2|45640.2|0
1654211910000|2022-06-02 23:18:30|45659.2|45639.2|45659.2|45639.2|45659.2|45639.2|45659.2|45639.2|0
1654211920000|2022-06-02 23:18:40|45660.2|45640.2|45660.2|45640.2|45660.8|45640.8|45660.2|45640.2|0
1654211930000|2022-06-02 23:18:50|45660.8|45640.8|45659.2|45639.2|45660.8|45640.8|45659.2|45639.2|0
1654211980000|2022-06-02 23:19:40|45660.2|45640.2|45664.2|45644.2|45664.2|45644.2|45660.2|45640.2|3
1654212000000|2022-06-02 23:20:00|45666.7|45646.7|45666.7|45646.7|45666.7|45646.7|45666.7|45646.7|2
1654212020000|2022-06-02 23:20:20|45667.7|45647.7|45666.7|45646.7|45667.7|45647.7|45666.7|45646.7|1
1654212030000|2022-06-02 23:20:30|45667.7|45647.7|45667.7|45647.7|45667.7|45647.7|45667.7|45647.7|1
1654212040000|2022-06-02 23:20:40|45666.7|45646.7|45666.7|45646.7|45667.7|45647.7|45666.7|45646.7|0
1654212070000|2022-06-02 23:21:10|||||||||1
1654212120000|2022-06-02 23:22:00|45665.2|45645.2|45666.7|45646.7|45666.7|45646.7|45665.2|45645.2|1
1654212130000|2022-06-02 23:22:10|45665.8|45645.8|45664.2|45644.2|45665.8|45645.8|45664.2|45644.2|0
1654212200000|2022-06-02 23:23:20|45662.7|45642.7|45662.7|45642.7|45662.7|45642.7|45662.7|45642.7|1
1654212210000|2022-06-02 23:23:30|45661.2|45641.2|45662.7|45642.7|45662.7|45642.7|45661.2|45641.2|0
1654212240000|2022-06-02 23:24:00|45661.2|45641.2|45662.7|45642.7|45662.7|45642.7|45661.2|45641.2|0
1654212250000|2022-06-02 23:24:10|45661.2|45641.2|45658.7|45638.7|45661.2|45641.2|45658.7|45638.7|1
1654212260000|2022-06-02 23:24:20|45657.7|45637.7|45655.2|45635.2|45657.7|45637.7|45655.2|45635.2|0
1654212330000|2022-06-02 23:25:30|45656.7|45636.7|45655.2|45635.2|45656.7|45636.7|45655.2|45635.2|1
1654212360000|2022-06-02 23:26:00|45653.7|45633.7|45650.8|45630.8|45653.7|45633.7|45650.8|45630.8|3
1654212390000|2022-06-02 23:26:30|45651.7|45631.7|45651.7|45631.7|45651.7|45631.7|45651.7|45631.7|0
1654212410000|2022-06-02 23:26:50|45650.8|45630.8|45650.8|45630.8|45650.8|45630.8|45650.8|45630.8|1
1654212420000|2022-06-02 23:27:00|45651.7|45631.7|45651.7|45631.7|45651.7|45631.7|45651.7|45631.7|0
1654212430000|2022-06-02 23:27:10|45649.2|45629.2|45649.2|45629.2|45649.2|45629.2|45649.2|45629.2|1
1654212540000|2022-06-02 23:29:00|||||||||2
1654212550000|2022-06-02 23:29:10|45648.3|45628.3|45648.3|45628.3|45648.3|45628.3|45648.3|45628.3|0
1654212570000|2022-06-02 23:29:30|45646.7|45626.7|45646.7|45626.7|45646.7|45626.7|45646.7|45626.7|0
1654212590000|2022-06-02 23:29:50|45649.2|45629.2|45649.2|45629.2|45649.2|45629.2|45649.2|45629.2|1
1654212610000|2022-06-02 23:30:10|45650.2|45630.2|45650.2|45630.2|45650.2|45630.2|45650.2|45630.2|2
1654212700000|2022-06-02 23:31:40|45647.7|45627.7|45647.7|45627.7|45647.7|45627.7|45647.7|45627.7|0
1654212720000|2022-06-02 23:32:00|45645.2|45625.2|45645.2|45625.2|45645.2|45625.2|45645.2|45625.2|3
1654212760000|2022-06-02 23:32:40|45642.7|45622.7|45642.7|45622.7|45642.7|45622.7|45642.7|45622.7|0
1654212800000|2022-06-02 23:33:20|||||||||1
1654212820000|2022-06-02 23:33:40|45640.2|45620.2|45640.2|45620.2|45640.2|45620.2|45640.2|45620.2|1
1654212830000|2022-06-02 23:33:50|45639.2|45619.2|45639.2|45619.2|45639.2|45619.2|45639.2|45619.2|0
1654212860000|2022-06-02 23:34:20|45640.2|45620.2|45640.2|45620.2|45640.2|45620.2|45640.2|45620.2|1
1654212900000|2022-06-02 23:35:00|45641.7|45621.7|45641.7|45621.7|45641.7|45621.7|45641.7|45621.7|0
1654212920000|2022-06-02 23:35:20|45644.2|45624.2|45642.7|45622.7|45644.2|45624.2|45642.7|45622.7|2
1654212930000|2022-06-02 23:35:30|45644.2|45624.2|45644.2|45624.2|45644.2|45624.2|45644.2|45624.2|0
1654212940000|2022-06-02 23:35:40|45645.2|45625.2|45646.7|45626.7|45646.7|45626.7|45645.2|45625.2|2
1654212960000|2022-06-02 23:36:00|||||||||4
1654213060000|2022-06-02 23:37:40|||||||||1
1654213100000|2022-06-02 23:38:20|||||||||2
1654213120000|2022-06-02 23:38:40|||||||||4
1654213140000|2022-06-02 23:39:00|45647.7|45627.7|45650.2|45630.2|45650.2|45630.2|45647.7|45627.7|1
1654213150000|2022-06-02 23:39:10|45655.2|45635.2|45655.2|45635.2|45655.2|45635.2|45655.2|45635.2|2
1654213200000|2022-06-02 23:40:00|45656.2|45636.2|45661.7|45641.7|45661.7|45641.7|45656.2|45636.2|2
1654213210000|2022-06-02 23:40:10|45659.2|45639.2|45659.2|45639.2|45659.2|45639.2|45659.2|45639.2|2
1654213260000|2022-06-02 23:41:00|||||||||5
1654213310000|2022-06-02 23:41:50|||||||||1
1654213360000|2022-06-02 23:42:40|45656.7|45636.7|45656.7|45636.7|45656.7|45636.7|45656.7|45636.7|0
1654213420000|2022-06-02 23:43:40|45657.7|45637.7|45654.2|45634.2|45657.7|45637.7|45654.2|45634.2|1
1654213490000|2022-06-02 23:44:50|45649.2|45629.2|45648.3|45628.3|45649.2|45629.2|45648.3|45628.3|1
1654213500000|2022-06-02 23:45:00|45645.8|45625.8|45644.2|45624.2|45645.8|45625.8|45644.2|45624.2|0
1654213540000|2022-06-02 23:45:40|45643.3|45623.3|45641.7|45621.7|45643.3|45623.3|45641.7|45621.7|0
1654213550000|2022-06-02 23:45:50|45639.2|45619.2|45639.2|45619.2|45639.2|45619.2|45639.2|45619.2|1
1654213560000|2022-06-02 23:46:00|45638.3|45618.3|45636.7|45616.7|45638.3|45618.3|45636.7|45616.7|1
1654213570000|2022-06-02 23:46:10|45639.2|45619.2|45639.2|45619.2|45639.2|45619.2|45639.2|45619.2|0
1654213580000|2022-06-02 23:46:20|45641.2|45621.2|45644.2|45624.2|45644.2|45624.2|45641.2|45621.2|2
1654213600000|2022-06-02 23:46:40|45641.7|45621.7|45641.7|45621.7|45641.7|45621.7|45641.7|45621.7|0
1654213620000|2022-06-02 23:47:00|45642.7|45622.7|45645.2|45625.2|45645.2|45625.2|45642.7|45622.7|2
1654213630000|2022-06-02 23:47:10|45646.7|45626.7|45647.7|45627.7|45647.7|45627.7|45644.2|45624.2|0
1654213650000|2022-06-02 23:47:30|45649.2|45629.2|45649.2|45629.2|45649.2|45629.2|45649.2|45629.2|0
1654213680000|2022-06-02 23:48:00|45648.3|45628.3|45646.7|45626.7|45648.3|45628.3|45646.7|45626.7|0
1654213700000|2022-06-02 23:48:20|45644.2|45624.2|45639.2|45619.2|45644.2|45624.2|45639.2|45619.2|5
1654213710000|2022-06-02 23:48:30|45636.7|45616.7|45636.7|45616.7|45639.2|45619.2|45636.7|45616.7|1
1654213720000|2022-06-02 23:48:40|45637.7|45617.7|45635.8|45615.8|45637.7|45617.7|45635.8|45615.8|3
1654213730000|2022-06-02 23:48:50|45634.2|45614.2|45634.2|45614.2|45634.2|45614.2|45634.2|45614.2|3
1654213750000|2022-06-02 23:49:10|45632.7|45612.7|45632.7|45612.7|45632.7|45612.7|45632.7|45612.7|0
1654213800000|2022-06-02 23:50:00|45634.3|45614.3|45634.3|45614.3|45634.3|45614.3|45632.7|45612.7|0
1654213810000|2022-06-02 23:50:10|45632.7|45612.7|45632.7|45612.7|45632.7|45612.7|45632.7|45612.7|1
1654213820000|2022-06-02 23:50:20|45634.3|45614.3|45634.3|45614.3|45634.3|45614.3|45634.3|45614.3|0
1654213830000|2022-06-02 23:50:30|45631.2|45611.2|45632.7|45612.7|45632.7|45612.7|45631.2|45611.2|0
1654213840000|2022-06-02 23:50:40|45630.2|45610.2|45630.2|45610.2|45630.2|45610.2|45630.2|45610.2|0
1654213890000|2022-06-02 23:51:30|45631.8|45611.8|45631.8|45611.8|45631.8|45611.8|45631.8|45611.8|1
1654213920000|2022-06-02 23:52:00|45632.7|45612.7|45631.2|45611.2|45632.7|45612.7|45631.2|45611.2|2
1654213960000|2022-06-02 23:52:40|45632.7|45612.7|45631.8|45611.8|45632.7|45612.7|45631.8|45611.8|2
1654213980000|2022-06-02 23:53:00|45632.7|45612.7|45632.7|45612.7|45632.7|45612.7|45632.7|45612.7|0
1654214010000|2022-06-02 23:53:30|45633.7|45613.7|45633.7|45613.7|45633.7|45613.7|45633.7|45613.7|1
1654214030000|2022-06-02 23:53:50|45632.7|45612.7|45632.7|45612.7|45632.7|45612.7|45632.7|45612.7|3
1654214040000|2022-06-02 23:54:00|45631.8|45611.8|45630.2|45610.2|45631.8|45611.8|45630.2|45610.2|1
1654214100000|2022-06-02 23:55:00|45627.3|45607.3|45621.8|45601.8|45627.3|45607.3|45621.8|45601.8|8
1654214110000|2022-06-02 23:55:10|45622.7|45602.7|45622.7|45602.7|45622.7|45602.7|45622.7|45602.7|7
1654214120000|2022-06-02 23:55:20|45620.2|45600.2|45620.2|45600.2|45620.2|45600.2|45620.2|45600.2|1
1654214140000|2022-06-02 23:55:40|45622.7|45602.7|45622.7|45602.7|45622.7|45602.7|45622.7|45602.7|0
1654214180000|2022-06-02 23:56:20|45620.2|45600.2|45621.2|45601.2|45621.2|45601.2|45620.2|45600.2|5
1654214190000|2022-06-02 23:56:30|45620.2|45600.2|45621.2|45601.2|45621.2|45601.2|45620.2|45600.2|1
1654214210000|2022-06-02 23:56:50|45620.2|45600.2|45620.2|45600.2|45621.2|45601.2|45620.2|45600.2|1
1654214220000|2022-06-02 23:57:00|45619.3|45599.3|45619.3|45599.3|45619.3|45599.3|45619.3|45599.3|1
1654214230000|2022-06-02 23:57:10|||||||||2
1654214240000|2022-06-02 23:57:20|||||||||11
1654214250000|2022-06-02 23:57:30|||||||||7
1654214280000|2022-06-02 23:58:00|45621.8|45601.8|45621.8|45601.8|45621.8|45601.8|45619.3|45599.3|6
1654214290000|2022-06-02 23:58:10|||||||||1
1654214300000|2022-06-02 23:58:20|||||||||4
1654214310000|2022-06-02 23:58:30|45619.3|45599.3|45619.3|45599.3|45619.3|45599.3|45619.3|45599.3|0
1654214320000|2022-06-02 23:58:40|||||||||8
1654214330000|2022-06-02 23:58:50|45620.2|45600.2|45621.8|45601.8|45621.8|45601.8|45620.2|45600.2|1
1654214340000|2022-06-02 23:59:00|45624.3|45604.3|45621.8|45601.8|45624.3|45604.3|45621.8|45601.8|1
1654214400000|2022-06-03 00:00:00|45620.2|45600.2|45621.8|45601.8|45621.8|45601.8|45620.2|45600.2|0
1654214410000|2022-06-03 00:00:10|45622.7|45602.7|45624.3|45604.3|45625.2|45605.2|45622.7|45602.7|7
1654214420000|2022-06-03 00:00:20|45625.2|45605.2|45625.2|45605.2|45625.2|45605.2|45624.3|45604.3|3
1654214430000|2022-06-03 00:00:30|45624.3|45604.3|45621.8|45601.8|45624.3|45604.3|45621.8|45601.8|1
1654214460000|2022-06-03 00:01:00|45620.2|45600.2|45619.3|45599.3|45621.8|45601.8|45619.3|45599.3|0
1654214470000|2022-06-03 00:01:10|45610.8|45590.8|45589.3|45569.3|45610.8|45590.8|45586.8|45566.8|16
1654214480000|2022-06-03 00:01:20|45588.3|45568.3|45591.8|45571.8|45591.8|45571.8|45586.8|45566.8|3
1654214490000|2022-06-03 00:01:30|45589.3|45569.3|45586.8|45566.8|45589.3|45569.3|45586.8|45566.8|2
1654214500000|2022-06-03 00:01:40|45584.3|45564.3|45586.8|45566.8|45586.8|45566.8|45584.3|45564.3|1
1654214510000|2022-06-03 00:01:50|45583.3|45563.3|45579.3|45559.3|45583.3|45563.3|45579.3|45559.3|2
1654214520000|2022-06-03 00:02:00|45581.8|45561.8|45581.8|45561.8|45584.3|45564.3|45581.8|45561.8|2
1654214530000|2022-06-03 00:02:10|45580.2|45560.2|45579.3|45559.3|45580.2|45560.2|45579.3|45559.3|2
1654214540000|2022-06-03 00:02:20|45578.3|45558.3|45565.2|45545.2|45579.3|45559.3|45565.2|45545.2|3
1654214550000|2022-06-03 00:02:30|45566.8|45546.8|45566.8|45546.8|45566.8|45546.8|45565.2|45545.2|0
1654214560000|2022-06-03 00:02:40|45565.2|45545.2|45564.3|45544.3|45565.2|45545.2|45563.3|45543.3|1
1654214570000|2022-06-03 00:02:50|45565.2|45545.2|45565.2|45545.2|45566.8|45546.8|45565.2|45545.2|0
1654214580000|2022-06-03 00:03:00|45564.3|45544.3|45570.8|45550.8|45570.8|45550.8|45564.3|45544.3|3
1654214590000|2022-06-03 00:03:10|45569.3|45549.3|45566.8|45546.8|45569.3|45549.3|45566.8|45546.8|0
1654214600000|2022-06-03 00:03:20|45569.3|45549.3|45574.3|45554.3|45574.3|45554.3|45569.3|45549.3|1
1654214610000|2022-06-03 00:03:30|45576.8|45556.8|45579.3|45559.3|45579.3|45559.3|45576.8|45556.8|0
1654214620000|2022-06-03 00:03:40|45580.2|45560.2|45579.3|45559.3|45580.2|45560.2|45578.3|45558.3|3
1654214630000|2022-06-03 00:03:50|45577.3|45557.3|45574.3|45554.3|45577.3|45557.3|45574.3|45554.3|0
1654214640000|2022-06-03 00:04:00|45576.8|45556.8|45577.7|45557.7|45579.3|45559.3|45576.8|45556.8|1
1654214650000|2022-06-03 00:04:10|45576.8|45556.8|45576.8|45556.8|45576.8|45556.8|45576.8|45556.8|0
1654214660000|2022-06-03 00:04:20|||||||||1
1654214680000|2022-06-03 00:04:40|45577.7|45557.7|45580.2|45560.2|45580.2|45560.2|45577.7|45557.7|0
1654214690000|2022-06-03 00:04:50|||||||||1
1654214700000|2022-06-03 00:05:00|45579.3|45559.3|45579.3|45559.3|45581.8|45561.8|45579.3|45559.3|5
1654214710000|2022-06-03 00:05:10|45580.2|45560.2|45581.8|45561.8|45581.8|45561.8|45580.2|45560.2|2
1654214720000|2022-06-03 00:05:20|45582.7|45562.7|45582.7|45562.7|45582.7|45562.7|45581.8|45561.8|0
1654214730000|2022-06-03 00:05:30|45581.8|45561.8|45581.8|45561.8|45581.8|45561.8|45581.8|45561.8|0
1654214750000|2022-06-03 00:05:50|45579.3|45559.3|45579.3|45559.3|45579.3|45559.3|45579.3|45559.3|1
1654214760000|2022-06-03 00:06:00|45581.8|45561.8|45580.2|45560.2|45581.8|45561.8|45579.3|45559.3|1
1654214770000|2022-06-03 00:06:10|45581.8|45561.8|45581.8|45561.8|45581.8|45561.8|45581.8|45561.8|0
1654214790000|2022-06-03 00:06:30|45582.7|45562.7|45582.7|45562.7|45582.7|45562.7|45582.7|45562.7|0
1654214800000|2022-06-03 00:06:40|45581.8|45561.8|45581.8|45561.8|45582.7|45562.7|45581.8|45561.8|1
1654214810000|2022-06-03 00:06:50|45580.2|45560.2|45581.8|45561.8|45581.8|45561.8|45580.2|45560.2|1
1654214830000|2022-06-03 00:07:10|||||||||1
1654214840000|2022-06-03 00:07:20|45582.7|45562.7|45582.7|45562.7|45582.7|45562.7|45581.8|45561.8|1
1654214850000|2022-06-03 00:07:30|45581.8|45561.8|45585.2|45565.2|45585.2|45565.2|45581.8|45561.8|5
1654214860000|2022-06-03 00:07:40|45592.7|45572.7|45592.7|45572.7|45592.7|45572.7|45592.7|45572.7|3
1654214870000|2022-06-03 00:07:50|45593.7|45573.7|45592.7|45572.7|45593.7|45573.7|45592.7|45572.7|1
1654214890000|2022-06-03 00:08:10|45594.3|45574.3|45591.8|45571.8|45594.3|45574.3|45591.8|45571.8|2
1654214900000|2022-06-03 00:08:20|45592.7|45572.7|45595.2|45575.2|45595.2|45575.2|45592.7|45572.7|0
1654214910000|2022-06-03 00:08:30|45596.2|45576.2|45601.8|45581.8|45601.8|45581.8|45595.2|45575.2|0
1654214920000|2022-06-03 00:08:40|45604.3|45584.3|45606.8|45586.8|45606.8|45586.8|45604.3|45584.3|0
1654214930000|2022-06-03 00:08:50|45609.3|45589.3|45607.7|45587.7|45609.3|45589.3|45607.7|45587.7|2
1654214960000|2022-06-03 00:09:20|45609.3|45589.3|45610.2|45590.2|45610.2|45590.2|45609.3|45589.3|1
1654214970000|2022-06-03 00:09:30|45611.8|45591.8|45610.2|45590.2|45611.8|45591.8|45609.3|45589.3|0
1654214980000|2022-06-03 00:09:40|45609.3|45589.3|45610.2|45590.2|45610.2|45590.2|45609.3|45589.3|0
1654214990000|2022-06-03 00:09:50|45611.8|45591.8|45615.2|45595.2|45615.2|45595.2|45611.8|45591.8|2
1654215000000|2022-06-03 00:10:00|45616.8|45596.8|45616.8|45596.8|45616.8|45596.8|45616.8|45596.8|3
1654215010000|2022-06-03 00:10:10|45621.8|45601.8|45621.8|45601.8|45621.8|45601.8|45621.8|45601.8|2
1654215020000|2022-06-03 00:10:20|45622.7|45602.7|45624.3|45604.3|45624.3|45604.3|45622.7|45602.7|2
1654215030000|2022-06-03 00:10:30|45628.7|45608.7|45628.7|45608.7|45628.7|45608.7|45628.7|45608.7|3
1654215040000|2022-06-03 00:10:40|45633.7|45613.7|45641.8|45621.8|45641.8|45621.8|45633.7|45613.7|1
1654215050000|2022-06-03 00:10:50|45640.2|45620.2|45642.7|45622.7|45642.7|45622.7|45640.2|45620.2|0
1654215060000|2022-06-03 00:11:00|45643.7|45623.7|45645.2|45625.2|45645.2|45625.2|45643.7|45623.7|0
1654215070000|2022-06-03 00:11:10|45644.3|45624.3|45643.3|45623.3|45644.3|45624.3|45643.3|45623.3|5
1654215090000|2022-06-03 00:11:30|45644.3|45624.3|45649.3|45629.3|45649.3|45629.3|45644.3|45624.3|3
1654215100000|2022-06-03 00:11:40|45650.2|45630.2|45654.3|45634.3|45654.3|45634.3|45650.2|45630.2|2
1654215120000|2022-06-03 00:12:00|||||||||3
1654215130000|2022-06-03 00:12:10|45655.2|45635.2|45656.8|45636.8|45656.8|45636.8|45655.2|45635.2|1
1654215140000|2022-06-03 00:12:20|||||||||2
1654215150000|2022-06-03 00:12:30|45661.8|45641.8|45661.8|45641.8|45661.8|45641.8|45661.8|45641.8|2
1654215160000|2022-06-03 00:12:40|45664.3|45644.3|45665.8|45645.8|45665.8|45645.8|45663.7|45643.7|12
1654215180000|2022-06-03 00:13:00|45664.3|45644.3|45656.8|45636.8|45664.3|45644.3|45656.8|45636.8|4
1654215190000|2022-06-03 00:13:10|45654.3|45634.3|45654.3|45634.3|45655.8|45635.8|45654.3|45634.3|1
1654215200000|2022-06-03 00:13:20|45655.8|45635.8|45654.3|45634.3|45656.8|45636.8|45654.3|45634.3|0
1654215210000|2022-06-03 00:13:30|45656.8|45636.8|45656.8|45636.8|45656.8|45636.8|45656.8|45636.8|5
1654215220000|2022-06-03 00:13:40|45657.7|45637.7|45657.7|45637.7|45657.7|45637.7|45657.7|45637.7|1
1654215240000|2022-06-03 00:14:00|45659.3|45639.3|45659.3|45639.3|45659.3|45639.3|45659.3|45639.3|1
1654215250000|2022-06-03 00:14:10|45658.3|45638.3|45659.3|45639.3|45659.3|45639.3|45656.8|45636.8|8
1654215260000|2022-06-03 00:14:20|45658.3|45638.3|45656.8|45636.8|45658.3|45638.3|45656.8|45636.8|1
1654215270000|2022-06-03 00:14:30|45655.8|45635.8|45654.3|45634.3|45655.8|45635.8|45654.3|45634.3|0
1654215280000|2022-06-03 00:14:40|45649.3|45629.3|45649.3|45629.3|45649.3|45629.3|45647.7|45627.7|1
1654215290000|2022-06-03 00:14:50|45647.7|45627.7|45644.3|45624.3|45649.3|45629.3|45644.3|45624.3|4
1654215300000|2022-06-03 00:15:00|45645.2|45625.2|45646.8|45626.8|45646.8|45626.8|45645.2|45625.2|1
1654215310000|2022-06-03 00:15:10|45645.8|45625.8|45650.2|45630.2|45650.2|45630.2|45644.3|45624.3|7
1654215320000|2022-06-03 00:15:20|45647.7|45627.7|45645.2|45625.2|45647.7|45627.7|45645.2|45625.2|1
1654215340000|2022-06-03 00:15:40|45646.8|45626.8|45646.8|45626.8|45646.8|45626.8|45646.8|45626.8|0
1654215350000|2022-06-03 00:15:50|45649.3|45629.3|45649.3|45629.3|45649.3|45629.3|45649.3|45629.3|6
1654215360000|2022-06-03 00:16:00|45648.3|45628.3|45645.2|45625.2|45649.3|45629.3|45645.2|45625.2|4
1654215370000|2022-06-03 00:16:10|45642.7|45622.7|45642.7|45622.7|45642.7|45622.7|45642.7|45622.7|2
1654215390000|2022-06-03 00:16:30|45643.7|45623.7|45650.2|45630.2|45650.2|45630.2|45643.7|45623.7|2
1654215410000|2022-06-03 00:16:50|45653.7|45633.7|45657.7|45637.7|45657.7|45637.7|45653.7|45633.7|15
1654215420000|2022-06-03 00:17:00|45660.2|45640.2|45661.8|45641.8|45664.3|45644.3|45660.2|45640.2|4
1654215430000|2022-06-03 00:17:10|45660.8|45640.8|45660.8|45640.8|45660.8|45640.8|45660.8|45640.8|6
1654215440000|2022-06-03 00:17:20|45659.3|45639.3|45657.7|45637.7|45659.3|45639.3|45657.7|45637.7|0
1654215450000|2022-06-03 00:17:30|45658.7|45638.7|45666.2|45646.2|45666.2|45646.2|45658.7|45638.7|4
1654215460000|2022-06-03 00:17:40|45665.2|45645.2|45665.2|45645.2|45665.2|45645.2|45665.2|45645.2|1
1654215470000|2022-06-03 00:17:50|45666.8|45646.8|45665.2|45645.2|45666.8|45646.8|45665.2|45645.2|0
1654215480000|2022-06-03 00:18:00|45666.8|45646.8|45667.7|45647.7|45667.7|45647.7|45666.8|45646.8|0
1654215490000|2022-06-03 00:18:10|45668.7|45648.7|45670.2|45650.2|45670.2|45650.2|45668.7|45648.7|0
1654215510000|2022-06-03 00:18:30|45666.8|45646.8|45670.2|45650.2|45670.2|45650.2|45666.8|45646.8|2
1654215520000|2022-06-03 00:18:40|45669.3|45649.3|45669.3|45649.3|45669.3|45649.3|45669.3|45649.3|0
1654215530000|2022-06-03 00:18:50|45665.2|45645.2|45665.2|45645.2|45665.2|45645.2|45665.2|45645.2|2
1654215540000|2022-06-03 00:19:00|||||||||1
1654215550000|2022-06-03 00:19:10|45662.7|45642.7|45659.3|45639.3|45662.7|45642.7|45656.8|45636.8|4
1654215560000|2022-06-03 00:19:20|45658.3|45638.3|45659.3|45639.3|45659.3|45639.3|45658.3|45638.3|0
1654215570000|2022-06-03 00:19:30|45656.8|45636.8|45656.8|45636.8|45656.8|45636.8|45656.8|45636.8|0
1654215580000|2022-06-03 00:19:40|45658.3|45638.3|45656.8|45636.8|45658.3|45638.3|45656.8|45636.8|0
1654215600000|2022-06-03 00:20:00|45659.3|45639.3|45656.8|45636.8|45659.3|45639.3|45656.8|45636.8|1
1654215610000|2022-06-03 00:20:10|||||||||2
1654215640000|2022-06-03 00:20:40|45655.8|45635.8|45651.8|45631.8|45655.8|45635.8|45651.8|45631.8|1
1654215650000|2022-06-03 00:20:50|45650.8|45630.8|45644.3|45624.3|45650.8|45630.8|45644.3|45624.3|3
1654215660000|2022-06-03 00:21:00|45646.8|45626.8|45642.7|45622.7|45646.8|45626.8|45642.7|45622.7|0
1654215670000|2022-06-03 00:21:10|45645.2|45625.2|45645.2|45625.2|45645.2|45625.2|45645.2|45625.2|3
1654215690000|2022-06-03 00:21:30|45647.7|45627.7|45649.7|45629.7|45649.7|45629.7|45647.7|45627.7|4
1654215700000|2022-06-03 00:21:40|45651.2|45631.2|45651.2|45631.2|45651.2|45631.2|45651.2|45631.2|0
1654215710000|2022-06-03 00:21:50|45655.2|45635.2|45655.2|45635.2|45656.8|45636.8|45655.2|45635.2|9
1654215720000|2022-06-03 00:22:00|45656.8|45636.8|45651.8|45631.8|45656.8|45636.8|45651.8|45631.8|6
1654215730000|2022-06-03 00:22:10|45652.7|45632.7|45655.2|45635.2|45655.2|45635.2|45652.7|45632.7|4
1654215740000|2022-06-03 00:22:20|45656.8|45636.8|45657.7|45637.7|45657.7|45637.7|45656.8|45636.8|0
1654215750000|2022-06-03 00:22:30|45659.3|45639.3|45665.2|45645.2|45668.7|45648.7|45659.3|45639.3|6
1654215770000|2022-06-03 00:22:50|45661.8|45641.8|45661.8|45641.8|45661.8|45641.8|45661.8|45641.8|0
1654215780000|2022-06-03 00:23:00|45659.3|45639.3|45660.3|45640.3|45660.3|45640.3|45659.3|45639.3|0
1654215790000|2022-06-03 00:23:10|45659.3|45639.3|45660.3|45640.3|45660.3|45640.3|45655.3|45635.3|0
1654215810000|2022-06-03 00:23:30|||||||||1
1654215820000|2022-06-03 00:23:40|45662.8|45642.8|45660.3|45640.3|45662.8|45642.8|45660.3|45640.3|3
1654215840000|2022-06-03 00:24:00|45661.2|45641.2|45661.2|45641.2|45661.2|45641.2|45660.3|45640.3|0
1654215850000|2022-06-03 00:24:10|45660.3|45640.3|45660.3|45640.3|45660.3|45640.3|45660.3|45640.3|0
1654215890000|2022-06-03 00:24:50|45661.2|45641.2|45663.7|45643.7|45663.7|45643.7|45661.2|45641.2|1
1654215900000|2022-06-03 00:25:00|45662.8|45642.8|45663.7|45643.7|45663.7|45643.7|45662.8|45642.8|1
1654215910000|2022-06-03 00:25:10|45662.2|45642.2|45661.2|45641.2|45662.2|45642.2|45661.2|45641.2|1
1654215920000|2022-06-03 00:25:20|45659.7|45639.7|45659.7|45639.7|45659.7|45639.7|45659.7|45639.7|0
1654215930000|2022-06-03 00:25:30|45661.2|45641.2|45661.2|45641.2|45661.2|45641.2|45659.7|45639.7|2
1654215940000|2022-06-03 00:25:40|45662.2|45642.2|45662.8|45642.8|45662.8|45642.8|45659.7|45639.7|0
1654215950000|2022-06-03 00:25:50|45661.8|45641.8|45662.8|45642.8|45662.8|45642.8|45660.3|45640.3|0
1654215970000|2022-06-03 00:26:10|45663.7|45643.7|45663.7|45643.7|45663.7|45643.7|45663.7|45643.7|0
1654215980000|2022-06-03 00:26:20|45659.7|45639.7|45658.7|45638.7|45659.7|45639.7|45658.7|45638.7|5
1654215990000|2022-06-03 00:26:30|45661.2|45641.2|45661.2|45641.2|45661.2|45641.2|45661.2|45641.2|9
1654216000000|2022-06-03 00:26:40|45657.8|45637.8|45657.8|45637.8|45657.8|45637.8|45657.8|45637.8|0
1654216010000|2022-06-03 00:26:50|45660.3|45640.3|45657.2|45637.2|45660.3|45640.3|45657.2|45637.2|1
1654216020000|2022-06-03 00:27:00|45658.7|45638.7|45658.7|45638.7|45658.7|45638.7|45658.7|45638.7|0
1654216030000|2022-06-03 00:27:10|45657.2|45637.2|45657.2|45637.2|45658.7|45638.7|45657.2|45637.2|0
1654216040000|2022-06-03 00:27:20|45656.2|45636.2|45659.7|45639.7|45659.7|45639.7|45654.7|45634.7|0
1654216050000|2022-06-03 00:27:30|45658.7|45638.7|45658.7|45638.7|45659.7|45639.7|45657.2|45637.2|0
1654216060000|2022-06-03 00:27:40|45659.7|45639.7|45657.2|45637.2|45659.7|45639.7|45657.2|45637.2|0
1654216070000|2022-06-03 00:27:50|45659.7|45639.7|45659.7|45639.7|45659.7|45639.7|45657.2|45637.2|0
1654216080000|2022-06-03 00:28:00|45661.6|45641.6|45667.8|45647.8|45667.8|45647.8|45661.6|45641.6|1
1654216090000|2022-06-03 00:28:10|||||||||1
1654216110000|2022-06-03 00:28:30|45666.8|45646.8|45666.8|45646.8|45666.8|45646.8|45666.8|45646.8|1
1654216120000|2022-06-03 00:28:40|45665.3|45645.3|45665.3|45645.3|45665.3|45645.3|45665.3|45645.3|0
1654216130000|2022-06-03 00:28:50|45666.2|45646.2|45666.2|45646.2|45666.2|45646.2|45666.2|45646.2|2
1654216140000|2022-06-03 00:29:00|45667.2|45647.2|45668.7|45648.7|45668.7|45648.7|45666.2|45646.2|1
1654216150000|2022-06-03 00:29:10|45667.8|45647.8|45666.2|45646.2|45667.8|45647.8|45666.2|45646.2|0
1654216180000|2022-06-03 00:29:40|45668.7|45648.7|45668.7|45648.7|45668.7|45648.7|45668.7|45648.7|0
1654216190000|2022-06-03 00:29:50|45670.3|45650.3|45686.8|45666.8|45686.8|45666.8|45669.3|45649.3|12
1654216200000|2022-06-03 00:30:00|45687.8|45667.8|45689.3|45669.3|45689.3|45669.3|45687.8|45667.8|1
1654216210000|2022-06-03 00:30:10|45691.8|45671.8|45699.3|45679.3|45700.8|45680.8|45691.8|45671.8|17
1654216220000|2022-06-03 00:30:20|45698.3|45678.3|45700.3|45680.3|45700.3|45680.3|45696.8|45676.8|1
1654216230000|2022-06-03 00:30:30|45702.2|45682.2|45726.2|45706.2|45726.2|45706.2|45702.2|45682.2|23
1654216240000|2022-06-03 00:30:40|45725.3|45705.3|45728.7|45708.7|45728.7|45708.7|45723.7|45703.7|6
1654216250000|2022-06-03 00:30:50|||||||||5
1654216260000|2022-06-03 00:31:00|45729.7|45709.7|45733.7|45713.7|45733.7|45713.7|45729.7|45709.7|4
1654216270000|2022-06-03 00:31:10|45735.3|45715.3|45734.3|45714.3|45735.3|45715.3|45734.3|45714.3|4
1654216280000|2022-06-03 00:31:20|45732.8|45712.8|45734.3|45714.3|45734.3|45714.3|45732.8|45712.8|5
1654216290000|2022-06-03 00:31:30|45735.3|45715.3|45746.2|45726.2|45746.2|45726.2|45735.3|45715.3|8
1654216300000|2022-06-03 00:31:40|45773.2|45753.2|45791.2|45771.2|45796.2|45776.2|45773.2|45753.2|31
1654216310000|2022-06-03 00:31:50|45792.8|45772.8|45794.7|45774.7|45794.7|45774.7|45792.2|45772.2|7
1654216320000|2022-06-03 00:32:00|45793.7|45773.7|45798.7|45778.7|45798.7|45778.7|45793.7|45773.7|8
1654216330000|2022-06-03 00:32:10|45801.2|45781.2|45811.2|45791.2|45811.2|45791.2|45801.2|45781.2|11
1654216340000|2022-06-03 00:32:20|45812.2|45792.2|45815.7|45795.7|45815.7|45795.7|45812.2|45792.2|12
1654216350000|2022-06-03 00:32:30|45817.2|45797.2|45817.8|45797.8|45820.3|45800.3|45816.2|45796.2|22
1654216360000|2022-06-03 00:32:40|45813.7|45793.7|45806.2|45786.2|45813.7|45793.7|45806.2|45786.2|2
1654216370000|2022-06-03 00:32:50|45807.8|45787.8|45807.8|45787.8|45807.8|45787.8|45807.8|45787.8|5
1654216390000|2022-06-03 00:33:10|45809.7|45789.7|45812.8|45792.8|45815.3|45795.3|45809.7|45789.7|8
1654216400000|2022-06-03 00:33:20|45810.3|45790.3|45805.3|45785.3|45810.3|45790.3|45805.3|45785.3|3
1654216410000|2022-06-03 00:33:30|45802.8|45782.8|45802.8|45782.8|45805.3|45785.3|45802.8|45782.8|0
1654216420000|2022-06-03 00:33:40|45803.7|45783.7|45802.8|45782.8|45805.3|45785.3|45800.3|45780.3|3
1654216430000|2022-06-03 00:33:50|45805.3|45785.3|45808.7|45788.7|45808.7|45788.7|45805.3|45785.3|3
1654216440000|2022-06-03 00:34:00|45810.3|45790.3|45812.8|45792.8|45815.3|45795.3|45810.3|45790.3|1
1654216450000|2022-06-03 00:34:10|45814.3|45794.3|45816.2|45796.2|45816.2|45796.2|45814.3|45794.3|6
1654216460000|2022-06-03 00:34:20|||||||||7
1654216470000|2022-06-03 00:34:30|45817.2|45797.2|45828.7|45808.7|45828.7|45808.7|45817.2|45797.2|12
1654216480000|2022-06-03 00:34:40|45834.3|45814.3|45827.8|45807.8|45834.3|45814.3|45827.8|45807.8|3
1654216490000|2022-06-03 00:34:50|45826.2|45806.2|45824.3|45804.3|45827.8|45807.8|45822.8|45802.8|7
1654216500000|2022-06-03 00:35:00|||||||||3
1654216510000|2022-06-03 00:35:10|45825.8|45805.8|45825.8|45805.8|45826.8|45806.8|45825.8|45805.8|3
1654216520000|2022-06-03 00:35:20|45819.9|45799.9|45801.2|45781.2|45819.9|45799.9|45801.2|45781.2|1
1654216530000|2022-06-03 00:35:30|45805.3|45785.3|45805.3|45785.3|45805.3|45785.3|45805.3|45785.3|3
1654216540000|2022-06-03 00:35:40|45800.3|45780.3|45792.8|45772.8|45800.3|45780.3|45792.8|45772.8|2
1654216560000|2022-06-03 00:36:00|45787.8|45767.8|45792.8|45772.8|45792.8|45772.8|45785.3|45765.3|2
1654216570000|2022-06-03 00:36:10|45794.3|45774.3|45789.3|45769.3|45794.3|45774.3|45789.3|45769.3|7
1654216580000|2022-06-03 00:36:20|45785.3|45765.3|45780.3|45760.3|45785.3|45765.3|45780.3|45760.3|0
1654216590000|2022-06-03 00:36:30|45770.8|45750.8|45770.8|45750.8|45770.8|45750.8|45768.3|45748.3|4
1654216600000|2022-06-03 00:36:40|45769.9|45749.9|45750.3|45730.3|45769.9|45749.9|45750.3|45730.3|1
1654216610000|2022-06-03 00:36:50|45751.8|45731.8|45755.3|45735.3|45755.3|45735.3|45751.8|45731.8|7
1654216620000|2022-06-03 00:37:00|45750.3|45730.3|45747.8|45727.8|45750.3|45730.3|45747.8|45727.8|2
1654216630000|2022-06-03 00:37:10|45748.7|45728.7|45748.7|45728.7|45748.7|45728.7|45748.7|45728.7|1
1654216640000|2022-06-03 00:37:20|45747.8|45727.8|45742.8|45722.8|45747.8|45727.8|45742.8|45722.8|3
1654216650000|2022-06-03 00:37:30|45744.3|45724.3|45752.8|45732.8|45752.8|45732.8|45744.3|45724.3|1
1654216660000|2022-06-03 00:37:40|45751.8|45731.8|45750.3|45730.3|45751.8|45731.8|45750.3|45730.3|0
1654216670000|2022-06-03 00:37:50|45751.2|45731.2|45766.2|45746.2|45766.2|45746.2|45749.3|45729.3|5
1654216680000|2022-06-03 00:38:00|45761.2|45741.2|45763.7|45743.7|45763.7|45743.7|45761.2|45741.2|11
1654216690000|2022-06-03 00:38:10|||||||||1
1654216700000|2022-06-03 00:38:20|45768.7|45748.7|45768.7|45748.7|45768.7|45748.7|45768.7|45748.7|6
1654216710000|2022-06-03 00:38:30|45767.2|45747.2|45768.7|45748.7|45768.7|45748.7|45767.2|45747.2|0
1654216720000|2022-06-03 00:38:40|45767.8|45747.8|45770.7|45750.7|45770.7|45750.7|45766.2|45746.2|6
1654216730000|2022-06-03 00:38:50|45771.6|45751.6|45771.6|45751.6|45771.6|45751.6|45771.6|45751.6|0
1654216740000|2022-06-03 00:39:00|45773.6|45753.6|45781.2|45761.2|45781.2|45761.2|45773.6|45753.6|0
1654216750000|2022-06-03 00:39:10|45782.8|45762.8|45782.8|45762.8|45787.8|45767.8|45782.8|45762.8|0
1654216770000|2022-06-03 00:39:30|45783.7|45763.7|45781.2|45761.2|45783.7|45763.7|45781.2|45761.2|1
1654216780000|2022-06-03 00:39:40|45782.8|45762.8|45782.8|45762.8|45782.8|45762.8|45782.8|45762.8|0
1654216790000|2022-06-03 00:39:50|45781.8|45761.8|45781.2|45761.2|45781.8|45761.8|45780.3|45760.3|0
1654216800000|2022-06-03 00:40:00|45782.8|45762.8|45781.8|45761.8|45785.3|45765.3|45781.8|45761.8|2
1654216810000|2022-06-03 00:40:10|45782.2|45762.2|45785.3|45765.3|45785.3|45765.3|45782.2|45762.2|0
1654216820000|2022-06-03 00:40:20|45783.7|45763.7|45785.3|45765.3|45785.3|45765.3|45783.7|45763.7|5
1654216860000|2022-06-03 00:41:00|45782.8|45762.8|45782.8|45762.8|45782.8|45762.8|45782.8|45762.8|5
1654216880000|2022-06-03 00:41:20|45780.3|45760.3|45777.8|45757.8|45780.3|45760.3|45777.8|45757.8|3
1654216890000|2022-06-03 00:41:30|45778.7|45758.7|45776.2|45756.2|45780.3|45760.3|45776.2|45756.2|7
1654216900000|2022-06-03 00:41:40|45777.8|45757.8|45777.8|45757.8|45777.8|45757.8|45777.8|45757.8|2
1654216910000|2022-06-03 00:41:50|45775.3|45755.3|45780.3|45760.3|45780.3|45760.3|45775.3|45755.3|7
1654216950000|2022-06-03 00:42:30|45781.8|45761.8|45780.3|45760.3|45781.8|45761.8|45780.3|45760.3|5
1654216960000|2022-06-03 00:42:40|45781.8|45761.8|45781.8|45761.8|45781.8|45761.8|45781.8|45761.8|0
1654216970000|2022-06-03 00:42:50|45784.3|45764.3|45786.2|45766.2|45786.2|45766.2|45780.3|45760.3|6
1654216980000|2022-06-03 00:43:00|45787.8|45767.8|45787.8|45767.8|45790.3|45770.3|45785.3|45765.3|3
1654216990000|2022-06-03 00:43:10|45790.3|45770.3|45790.3|45770.3|45790.3|45770.3|45790.3|45770.3|3
1654217000000|2022-06-03 00:43:20|45792.8|45772.8|45794.7|45774.7|45794.7|45774.7|45792.8|45772.8|1
1654217010000|2022-06-03 00:43:30|45796.6|45776.6|45805.3|45785.3|45806.2|45786.2|45796.6|45776.6|0
1654217020000|2022-06-03 00:43:40|45804.3|45784.3|45805.3|45785.3|45805.3|45785.3|45804.3|45784.3|0
1654217030000|2022-06-03 00:43:50|45802.8|45782.8|45802.8|45782.8|45802.8|45782.8|45802.8|45782.8|0
1654217040000|2022-06-03 00:44:00|45800.3|45780.3|45793.7|45773.7|45800.3|45780.3|45792.8|45772.8|1
1654217050000|2022-06-03 00:44:10|45794.7|45774.7|45794.7|45774.7|45794.7|45774.7|45794.7|45774.7|0
1654217060000|2022-06-03 00:44:20|45793.7|45773.7|45794.3|45774.3|45795.3|45775.3|45793.7|45773.7|0
1654217070000|2022-06-03 00:44:30|45792.8|45772.8|45795.3|45775.3|45795.3|45775.3|45792.8|45772.8|0
1654217080000|2022-06-03 00:44:40|45792.8|45772.8|45795.3|45775.3|45795.3|45775.3|45792.8|45772.8|0
1654217090000|2022-06-03 00:44:50|45792.8|45772.8|45792.8|45772.8|45792.8|45772.8|45792.8|45772.8|0
1654217100000|2022-06-03 00:45:00|45793.7|45773.7|45795.3|45775.3|45795.3|45775.3|45793.7|45773.7|1
1654217110000|2022-06-03 00:45:10|45793.7|45773.7|45792.8|45772.8|45795.3|45775.3|45792.8|45772.8|3
1654217120000|2022-06-03 00:45:20|45791.2|45771.2|45787.8|45767.8|45791.2|45771.2|45787.8|45767.8|2
1654217140000|2022-06-03 00:45:40|45785.3|45765.3|45777.8|45757.8|45785.3|45765.3|45777.8|45757.8|5
1654217150000|2022-06-03 00:45:50|45772.8|45752.8|45765.3|45745.3|45772.8|45752.8|45765.3|45745.3|4
1654217160000|2022-06-03 00:46:00|45764.3|45744.3|45762.8|45742.8|45764.3|45744.3|45762.8|45742.8|0
1654217170000|2022-06-03 00:46:10|45761.8|45741.8|45757.8|45737.8|45761.8|45741.8|45757.8|45737.8|0
1654217180000|2022-06-03 00:46:20|45755.3|45735.3|45744.3|45724.3|45755.3|45735.3|45744.3|45724.3|0
1654217190000|2022-06-03 00:46:30|45740.3|45720.3|45735.3|45715.3|45740.3|45720.3|45735.3|45715.3|1
1654217200000|2022-06-03 00:46:40|45736.8|45716.8|45741.2|45721.2|45741.2|45721.2|45736.8|45716.8|3
1654217220000|2022-06-03 00:47:00|45738.7|45718.7|45737.8|45717.8|45738.7|45718.7|45737.8|45717.8|0
1654217250000|2022-06-03 00:47:30|45738.7|45718.7|45744.3|45724.3|45747.8|45727.8|45738.7|45718.7|2
1654217260000|2022-06-03 00:47:40|45743.7|45723.7|45742.8|45722.8|45745.3|45725.3|45742.8|45722.8|0
1654217270000|2022-06-03 00:47:50|45737.8|45717.8|45737.8|45717.8|45737.8|45717.8|45737.8|45717.8|3
1654217290000|2022-06-03 00:48:10|||||||||1
1654217320000|2022-06-03 00:48:40|45735.3|45715.3|45735.3|45715.3|45735.3|45715.3|45735.3|45715.3|0
1654217340000|2022-06-03 00:49:00|45734.3|45714.3|45715.3|45695.3|45734.3|45714.3|45715.3|45695.3|4
1654217360000|2022-06-03 00:49:20|45710.3|45690.3|45710.3|45690.3|45710.3|45690.3|45710.3|45690.3|5
1654217370000|2022-06-03 00:49:30|45714.7|45694.7|45715.3|45695.3|45715.3|45695.3|45712.8|45692.8|2
1654217380000|2022-06-03 00:49:40|45713.7|45693.7|45704.3|45684.3|45713.7|45693.7|45704.3|45684.3|5
1654217390000|2022-06-03 00:49:50|45701.8|45681.8|45701.8|45681.8|45702.8|45682.8|45701.8|45681.8|1
1654217400000|2022-06-03 00:50:00|45699.3|45679.3|45687.8|45667.8|45699.3|45679.3|45686.8|45666.8|3
1654217410000|2022-06-03 00:50:10|45689.3|45669.3|45689.3|45669.3|45689.3|45669.3|45689.3|45669.3|0
1654217420000|2022-06-03 00:50:20|45688.3|45668.3|45686.8|45666.8|45688.3|45668.3|45686.8|45666.8|0
1654217430000|2022-06-03 00:50:30|45685.3|45665.3|45675.3|45655.3|45685.3|45665.3|45675.3|45655.3|7
1654217450000|2022-06-03 00:50:50|45670.3|45650.3|45680.3|45660.3|45680.3|45660.3|45670.3|45650.3|10
1654217460000|2022-06-03 00:51:00|45682.8|45662.8|45680.3|45660.3|45684.3|45664.3|45680.3|45660.3|1
1654217470000|2022-06-03 00:51:10|45679.3|45659.3|45677.8|45657.8|45680.3|45660.3|45677.8|45657.8|0
1654217480000|2022-06-03 00:51:20|45680.3|45660.3|45685.3|45665.3|45685.3|45665.3|45677.8|45657.8|0
1654217490000|2022-06-03 00:51:30|45686.2|45666.2|45685.3|45665.3|45686.2|45666.2|45682.8|45662.8|0
1654217500000|2022-06-03 00:51:40|45687.8|45667.8|45692.8|45672.8|45692.8|45672.8|45687.8|45667.8|0
1654217520000|2022-06-03 00:52:00|45693.7|45673.7|45697.8|45677.8|45697.8|45677.8|45693.7|45673.7|0
1654217530000|2022-06-03 00:52:10|45696.8|45676.8|45696.8|45676.8|45696.8|45676.8|45696.8|45676.8|0
1654217550000|2022-06-03 00:52:30|45695.3|45675.3|45696.2|45676.2|45696.2|45676.2|45695.3|45675.3|1
1654217560000|2022-06-03 00:52:40|45697.2|45677.2|45696.2|45676.2|45697.2|45677.2|45696.2|45676.2|0
1654217580000|2022-06-03 00:53:00|45694.7|45674.7|45696.2|45676.2|45696.2|45676.2|45693.7|45673.7|1
1654217590000|2022-06-03 00:53:10|45698.7|45678.7|45702.2|45682.2|45702.2|45682.2|45698.7|45678.7|0
1654217600000|2022-06-03 00:53:20|45704.1|45684.1|45704.1|45684.1|45704.1|45684.1|45704.1|45684.1|0
1654217610000|2022-06-03 00:53:30|45705.1|45685.1|45709.7|45689.7|45709.7|45689.7|45705.1|45685.1|0
1654217620000|2022-06-03 00:53:40|45708.7|45688.7|45710.3|45690.3|45710.3|45690.3|45708.7|45688.7|0
1654217630000|2022-06-03 00:53:50|45712.8|45692.8|45710.3|45690.3|45712.8|45692.8|45710.3|45690.3|0
1654217650000|2022-06-03 00:54:10|45717.8|45697.8|45717.8|45697.8|45717.8|45697.8|45717.8|45697.8|2
1654217670000|2022-06-03 00:54:30|45715.3|45695.3|45717.8|45697.8|45717.8|45697.8|45715.3|45695.3|0
1654217680000|2022-06-03 00:54:40|45720.3|45700.3|45720.3|45700.3|45720.3|45700.3|45720.3|45700.3|1
1654217690000|2022-06-03 00:54:50|45719.3|45699.3|45722.8|45702.8|45722.8|45702.8|45717.8|45697.8|1
1654217700000|2022-06-03 00:55:00|45720.3|45700.3|45711.8|45691.8|45720.3|45700.3|45707.8|45687.8|2
1654217710000|2022-06-03 00:55:10|45711.2|45691.2|45712.8|45692.8|45712.8|45692.8|45711.2|45691.2|0
1654217720000|2022-06-03 00:55:20|45715.3|45695.3|45712.8|45692.8|45717.8|45697.8|45712.8|45692.8|0
1654217730000|2022-06-03 00:55:30|45713.7|45693.7|45713.7|45693.7|45713.7|45693.7|45713.7|45693.7|2
1654217740000|2022-06-03 00:55:40|45712.8|45692.8|45712.8|45692.8|45712.8|45692.8|45712.8|45692.8|0
1654217750000|2022-06-03 00:55:50|45711.8|45691.8|45710.3|45690.3|45711.8|45691.8|45710.3|45690.3|0
1654217760000|2022-06-03 00:56:00|45711.8|45691.8|45711.2|45691.2|45713.7|45693.7|45710.3|45690.3|1
1654217770000|2022-06-03 00:56:10|45710.3|45690.3|45708.7|45688.7|45710.3|45690.3|45708.7|45688.7|0
1654217790000|2022-06-03 00:56:30|45702.8|45682.8|45702.8|45682.8|45702.8|45682.8|45702.8|45682.8|0
1654217800000|2022-06-03 00:56:40|45705.3|45685.3|45696.8|45676.8|45705.3|45685.3|45696.8|45676.8|2
1654217810000|2022-06-03 00:56:50|45695.3|45675.3|45695.3|45675.3|45695.3|45675.3|45695.3|45675.3|0
1654217820000|2022-06-03 00:57:00|45692.8|45672.8|45690.3|45670.3|45692.8|45672.8|45690.3|45670.3|2
1654217840000|2022-06-03 00:57:20|45687.8|45667.8|45687.8|45667.8|45687.8|45667.8|45687.8|45667.8|1
1654217850000|2022-06-03 00:57:30|45686.8|45666.8|45687.8|45667.8|45687.8|45667.8|45686.8|45666.8|1
1654217860000|2022-06-03 00:57:40|45686.8|45666.8|45685.3|45665.3|45686.8|45666.8|45685.3|45665.3|0
1654217880000|2022-06-03 00:58:00|45682.8|45662.8|45682.8|45662.8|45682.8|45662.8|45682.8|45662.8|1
1654217890000|2022-06-03 00:58:10|45681.2|45661.2|45681.2|45661.2|45681.2|45661.2|45681.2|45661.2|3
1654217900000|2022-06-03 00:58:20|45681.3|45661.3|45678.8|45658.8|45681.3|45661.3|45678.8|45658.8|1
1654217910000|2022-06-03 00:58:30|45669.7|45649.7|45665.7|45645.7|45669.7|45649.7|45665.7|45645.7|1
1654217920000|2022-06-03 00:58:40|45664.1|45644.1|45661.3|45641.3|45664.1|45644.1|45660.3|45640.3|3
1654217930000|2022-06-03 00:58:50|45660.3|45640.3|45661.3|45641.3|45661.3|45641.3|45660.3|45640.3|0
1654217940000|2022-06-03 00:59:00|45658.8|45638.8|45655.3|45635.3|45658.8|45638.8|45654.3|45634.3|2
1654217950000|2022-06-03 00:59:10|45653.8|45633.8|45661.3|45641.3|45661.3|45641.3|45653.8|45633.8|0
1654217960000|2022-06-03 00:59:20|45666.3|45646.3|45661.3|45641.3|45666.3|45646.3|45661.3|45641.3|0
1654217970000|2022-06-03 00:59:30|45662.2|45642.2|45663.8|45643.8|45666.3|45646.3|45662.2|45642.2|0
1654217990000|2022-06-03 00:59:50|45662.8|45642.8|45662.8|45642.8|45663.8|45643.8|45662.8|45642.8|1
1654218000000|2022-06-03 01:00:00|45663.8|45643.8|45662.8|45642.8|45663.8|45643.8|45662.8|45642.8|8
1654218010000|2022-06-03 01:00:10|45658.8|45638.8|45653.8|45633.8|45658.8|45638.8|45653.8|45633.8|1
1654218020000|2022-06-03 01:00:20|45652.8|45632.8|45628.8|45608.8|45652.8|45632.8|45628.8|45608.8|13
1654218030000|2022-06-03 01:00:30|45627.8|45607.8|45608.2|45588.2|45627.8|45607.8|45608.2|45588.2|8
1654218040000|2022-06-03 01:00:40|||||||||2
1654218050000|2022-06-03 01:00:50|45607.2|45587.2|45602.2|45582.2|45607.2|45587.2|45602.2|45582.2|16
1654218060000|2022-06-03 01:01:00|45603.2|45583.2|45639.7|45619.7|45643.8|45623.8|45603.2|45583.2|11
1654218070000|2022-06-03 01:01:10|45638.8|45618.8|45636.3|45616.3|45639.7|45619.7|45636.3|45616.3|2
1654218090000|2022-06-03 01:01:30|45633.8|45613.8|45631.3|45611.3|45633.8|45613.8|45631.3|45611.3|1
1654218110000|2022-06-03 01:01:50|45633.8|45613.8|45631.3|45611.3|45633.8|45613.8|45631.3|45611.3|4
1654218120000|2022-06-03 01:02:00|45628.8|45608.8|45636.3|45616.3|45636.3|45616.3|45628.8|45608.8|4
1654218130000|2022-06-03 01:02:10|45646.3|45626.3|45646.3|45626.3|45646.3|45626.3|45646.3|45626.3|4
1654218140000|2022-06-03 01:02:20|45645.3|45625.3|45638.8|45618.8|45645.3|45625.3|45638.8|45618.8|2
1654218180000|2022-06-03 01:03:00|45639.7|45619.7|45643.8|45623.8|45643.8|45623.8|45639.7|45619.7|4
1654218190000|2022-06-03 01:03:10|45646.3|45626.3|45637.2|45617.2|45646.3|45626.3|45637.2|45617.2|6
1654218200000|2022-06-03 01:03:20|45633.8|45613.8|45633.8|45613.8|45633.8|45613.8|45633.8|45613.8|1
1654218210000|2022-06-03 01:03:30|45631.3|45611.3|45631.3|45611.3|45631.3|45611.3|45631.3|45611.3|1
1654218220000|2022-06-03 01:03:40|45628.8|45608.8|45623.8|45603.8|45628.8|45608.8|45623.8|45603.8|2
1654218230000|2022-06-03 01:03:50|45622.8|45602.8|45618.8|45598.8|45622.8|45602.8|45618.8|45598.8|5
1654218240000|2022-06-03 01:04:00|45621.3|45601.3|45623.8|45603.8|45623.8|45603.8|45621.3|45601.3|3
1654218250000|2022-06-03 01:04:10|45621.3|45601.3|45618.8|45598.8|45621.3|45601.3|45618.8|45598.8|11
1654218260000|2022-06-03 01:04:20|45621.3|45601.3|45623.8|45603.8|45623.8|45603.8|45621.3|45601.3|5
1654218270000|2022-06-03 01:04:30|||||||||2
1654218280000|2022-06-03 01:04:40|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|1
1654218290000|2022-06-03 01:04:50|45632.8|45612.8|45632.8|45612.8|45632.8|45612.8|45632.8|45612.8|0
1654218300000|2022-06-03 01:05:00|||||||||1
1654218310000|2022-06-03 01:05:10|45624.7|45604.7|45624.7|45604.7|45624.7|45604.7|45624.7|45604.7|4
1654218330000|2022-06-03 01:05:30|||||||||2
1654218350000|2022-06-03 01:05:50|45627.2|45607.2|45627.2|45607.2|45627.2|45607.2|45627.2|45607.2|0
1654218360000|2022-06-03 01:06:00|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|3
1654218390000|2022-06-03 01:06:30|45623.8|45603.8|45623.8|45603.8|45623.8|45603.8|45623.8|45603.8|2
1654218400000|2022-06-03 01:06:40|||||||||2
1654218410000|2022-06-03 01:06:50|45622.8|45602.8|45623.8|45603.8|45623.8|45603.8|45616.3|45596.3|11
1654218420000|2022-06-03 01:07:00|45625.3|45605.3|45623.8|45603.8|45625.3|45605.3|45623.8|45603.8|4
1654218440000|2022-06-03 01:07:20|||||||||1
1654218450000|2022-06-03 01:07:30|||||||||1
1654218500000|2022-06-03 01:08:20|45630.3|45610.3|45630.3|45610.3|45630.3|45610.3|45630.3|45610.3|0
1654218510000|2022-06-03 01:08:30|||||||||1
1654218540000|2022-06-03 01:09:00|45627.2|45607.2|45627.2|45607.2|45627.2|45607.2|45627.2|45607.2|0
1654218550000|2022-06-03 01:09:10|45626.3|45606.3|45613.8|45593.8|45626.3|45606.3|45612.2|45592.2|4
1654218560000|2022-06-03 01:09:20|45614.7|45594.7|45621.3|45601.3|45621.3|45601.3|45614.7|45594.7|2
1654218570000|2022-06-03 01:09:30|45620.3|45600.3|45618.8|45598.8|45620.3|45600.3|45618.8|45598.8|2
1654218590000|2022-06-03 01:09:50|45619.7|45599.7|45611.8|45591.8|45619.7|45599.7|45611.8|45591.8|4
1654218600000|2022-06-03 01:10:00|45610.3|45590.3|45611.3|45591.3|45611.3|45591.3|45608.8|45588.8|5
1654218610000|2022-06-03 01:10:10|45616.3|45596.3|45618.8|45598.8|45618.8|45598.8|45616.3|45596.3|2
1654218620000|2022-06-03 01:10:20|45619.7|45599.7|45620.3|45600.3|45621.3|45601.3|45619.7|45599.7|2
1654218630000|2022-06-03 01:10:30|45618.8|45598.8|45608.8|45588.8|45618.8|45598.8|45608.8|45588.8|2
1654218640000|2022-06-03 01:10:40|45598.8|45578.8|45598.8|45578.8|45598.8|45578.8|45598.8|45578.8|2
1654218650000|2022-06-03 01:10:50|45602.2|45582.2|45603.8|45583.8|45603.8|45583.8|45602.2|45582.2|2
1654218660000|2022-06-03 01:11:00|45605.3|45585.3|45606.3|45586.3|45606.3|45586.3|45603.8|45583.8|1
1654218670000|2022-06-03 01:11:10|45602.8|45582.8|45602.8|45582.8|45602.8|45582.8|45602.8|45582.8|2
1654218680000|2022-06-03 01:11:20|45603.8|45583.8|45604.7|45584.7|45604.7|45584.7|45603.8|45583.8|1
1654218700000|2022-06-03 01:11:40|||||||||1
1654218710000|2022-06-03 01:11:50|45606.3|45586.3|45606.3|45586.3|45606.3|45586.3|45606.3|45586.3|0
1654218720000|2022-06-03 01:12:00|||||||||2
1654218740000|2022-06-03 01:12:20|||||||||2
1654218760000|2022-06-03 01:12:40|45607.8|45587.8|45618.8|45598.8|45618.8|45598.8|45607.8|45587.8|7
1654218770000|2022-06-03 01:12:50|45617.2|45597.2|45613.8|45593.8|45617.2|45597.2|45613.8|45593.8|5
1654218780000|2022-06-03 01:13:00|45616.3|45596.3|45616.3|45596.3|45616.3|45596.3|45616.3|45596.3|1
1654218790000|2022-06-03 01:13:10|45615.3|45595.3|45616.3|45596.3|45616.3|45596.3|45613.8|45593.8|3
1654218810000|2022-06-03 01:13:30|45617.8|45597.8|45618.8|45598.8|45618.8|45598.8|45617.8|45597.8|1
1654218820000|2022-06-03 01:13:40|45621.3|45601.3|45621.3|45601.3|45621.3|45601.3|45621.3|45601.3|5
1654218830000|2022-06-03 01:13:50|||||||||1
1654218840000|2022-06-03 01:14:00|45618.8|45598.8|45618.8|45598.8|45618.8|45598.8|45618.8|45598.8|1
1654218850000|2022-06-03 01:14:10|45616.3|45596.3|45611.3|45591.3|45616.3|45596.3|45611.3|45591.3|0
1654218900000|2022-06-03 01:15:00|45612.8|45592.8|45616.3|45596.3|45616.3|45596.3|45612.8|45592.8|3
1654218910000|2022-06-03 01:15:10|||||||||2
1654218940000|2022-06-03 01:15:40|||||||||4
1654218950000|2022-06-03 01:15:50|45613.8|45593.8|45613.8|45593.8|45613.8|45593.8|45613.8|45593.8|1
1654218960000|2022-06-03 01:16:00|45610.3|45590.3|45602.2|45582.2|45610.3|45590.3|45602.2|45582.2|4
1654218970000|2022-06-03 01:16:10|45597.2|45577.2|45589.7|45569.7|45597.2|45577.2|45589.7|45569.7|5
1654218980000|2022-06-03 01:16:20|45586.3|45566.3|45575.3|45555.3|45586.3|45566.3|45575.3|45555.3|1
1654218990000|2022-06-03 01:16:30|45574.3|45554.3|45559.7|45539.7|45574.3|45554.3|45559.7|45539.7|9
1654219000000|2022-06-03 01:16:40|45561.3|45541.3|45561.3|45541.3|45561.3|45541.3|45561.3|45541.3|0
1654219020000|2022-06-03 01:17:00|45562.8|45542.8|45566.3|45546.3|45566.3|45546.3|45562.8|45542.8|5
1654219030000|2022-06-03 01:17:10|45571.3|45551.3|45571.3|45551.3|45571.3|45551.3|45571.3|45551.3|3
1654219040000|2022-06-03 01:17:20|45569.7|45549.7|45567.2|45547.2|45569.7|45549.7|45567.2|45547.2|1
1654219050000|2022-06-03 01:17:30|45566.3|45546.3|45564.2|45544.2|45566.3|45546.3|45563.2|45543.2|2
1654219060000|2022-06-03 01:17:40|45565.7|45545.7|45562.2|45542.2|45565.7|45545.7|45562.2|45542.2|3
1654219070000|2022-06-03 01:17:50|45536.3|45516.3|45536.3|45516.3|45536.3|45516.3|45531.3|45511.3|12
1654219080000|2022-06-03 01:18:00|45533.8|45513.8|45533.8|45513.8|45533.8|45513.8|45533.8|45513.8|2
1654219090000|2022-06-03 01:18:10|45536.3|45516.3|45536.3|45516.3|45536.3|45516.3|45535.3|45515.3|0
1654219100000|2022-06-03 01:18:20|45530.3|45510.3|45530.3|45510.3|45530.3|45510.3|45530.3|45510.3|5
1654219110000|2022-06-03 01:18:30|||||||||3
1654219120000|2022-06-03 01:18:40|45528.4|45508.4|45528.4|45508.4|45528.4|45508.4|45528.4|45508.4|9
1654219130000|2022-06-03 01:18:50|45529.3|45509.3|45530.3|45510.3|45530.3|45510.3|45529.3|45509.3|2
1654219140000|2022-06-03 01:19:00|45529.3|45509.3|45529.3|45509.3|45529.3|45509.3|45529.3|45509.3|1
1654219150000|2022-06-03 01:19:10|45528.4|45508.4|45529.3|45509.3|45529.3|45509.3|45528.4|45508.4|1
1654219160000|2022-06-03 01:19:20|45526.8|45506.8|45518.8|45498.8|45526.8|45506.8|45518.8|45498.8|3
1654219170000|2022-06-03 01:19:30|45519.7|45499.7|45522.2|45502.2|45522.2|45502.2|45519.7|45499.7|3
1654219180000|2022-06-03 01:19:40|45523.2|45503.2|45525.7|45505.7|45525.7|45505.7|45523.2|45503.2|4
1654219190000|2022-06-03 01:19:50|45524.7|45504.7|45524.7|45504.7|45524.7|45504.7|45524.7|45504.7|1
1654219200000|2022-06-03 01:20:00|45523.8|45503.8|45516.3|45496.3|45523.8|45503.8|45516.3|45496.3|9
1654219210000|2022-06-03 01:20:10|45517.2|45497.2|45516.3|45496.3|45517.2|45497.2|45516.3|45496.3|9
1654219220000|2022-06-03 01:20:20|45512.8|45492.8|45511.3|45491.3|45512.8|45492.8|45511.3|45491.3|6
1654219230000|2022-06-03 01:20:30|45510.3|45490.3|45505.7|45485.7|45510.3|45490.3|45505.7|45485.7|6
1654219240000|2022-06-03 01:20:40|45508.2|45488.2|45509.7|45489.7|45509.7|45489.7|45508.2|45488.2|2
1654219250000|2022-06-03 01:20:50|45510.7|45490.7|45510.7|45490.7|45510.7|45490.7|45510.7|45490.7|0
1654219260000|2022-06-03 01:21:00|45513.2|45493.2|45512.2|45492.2|45513.2|45493.2|45512.2|45492.2|5
1654219270000|2022-06-03 01:21:10|45513.8|45493.8|45513.8|45493.8|45513.8|45493.8|45513.8|45493.8|5
1654219280000|2022-06-03 01:21:20|45512.2|45492.2|45512.2|45492.2|45512.2|45492.2|45512.2|45492.2|3
1654219290000|2022-06-03 01:21:30|45509.7|45489.7|45507.2|45487.2|45509.7|45489.7|45507.2|45487.2|1
1654219300000|2022-06-03 01:21:40|||||||||3
1654219310000|2022-06-03 01:21:50|45506.3|45486.3|45506.3|45486.3|45506.3|45486.3|45506.3|45486.3|1
1654219320000|2022-06-03 01:22:00|45505.3|45485.3|45502.2|45482.2|45505.3|45485.3|45502.2|45482.2|8
1654219330000|2022-06-03 01:22:10|||||||||1
1654219340000|2022-06-03 01:22:20|45497.2|45477.2|45486.3|45466.3|45497.2|45477.2|45486.3|45466.3|13
1654219350000|2022-06-03 01:22:30|45487.2|45467.2|45487.2|45467.2|45487.2|45467.2|45487.2|45467.2|7
1654219360000|2022-06-03 01:22:40|45492.2|45472.2|45496.3|45476.3|45496.3|45476.3|45492.2|45472.2|5
1654219370000|2022-06-03 01:22:50|45498.8|45478.8|45496.3|45476.3|45498.8|45478.8|45496.3|45476.3|3
1654219380000|2022-06-03 01:23:00|||||||||1
1654219400000|2022-06-03 01:23:20|||||||||1
1654219410000|2022-06-03 01:23:30|45498.8|45478.8|45498.8|45478.8|45498.8|45478.8|45498.8|45478.8|2
1654219430000|2022-06-03 01:23:50|45497.2|45477.2|45491.3|45471.3|45497.2|45477.2|45491.3|45471.3|8
1654219440000|2022-06-03 01:24:00|45489.7|45469.7|45493.8|45473.8|45493.8|45473.8|45489.7|45469.7|4
1654219450000|2022-06-03 01:24:10|45494.7|45474.7|45496.3|45476.3|45496.3|45476.3|45494.7|45474.7|1
1654219470000|2022-06-03 01:24:30|45498.8|45478.8|45498.8|45478.8|45498.8|45478.8|45498.8|45478.8|0
1654219480000|2022-06-03 01:24:40|45501.3|45481.3|45498.8|45478.8|45501.3|45481.3|45498.8|45478.8|5
1654219500000|2022-06-03 01:25:00|45501.3|45481.3|45501.3|45481.3|45501.3|45481.3|45501.3|45481.3|0
1654219510000|2022-06-03 01:25:10|45498.8|45478.8|45503.8|45483.8|45503.8|45483.8|45498.8|45478.8|6
1654219520000|2022-06-03 01:25:20|45502.8|45482.8|45498.8|45478.8|45502.8|45482.8|45498.8|45478.8|0
1654219530000|2022-06-03 01:25:30|||||||||3
1654219550000|2022-06-03 01:25:50|45496.3|45476.3|45496.3|45476.3|45496.3|45476.3|45496.3|45476.3|2
1654219560000|2022-06-03 01:26:00|45494.7|45474.7|45491.3|45471.3|45494.7|45474.7|45491.3|45471.3|8
1654219580000|2022-06-03 01:26:20|45486.3|45466.3|45486.3|45466.3|45486.3|45466.3|45486.3|45466.3|4
1654219590000|2022-06-03 01:26:30|45483.8|45463.8|45483.8|45463.8|45483.8|45463.8|45483.8|45463.8|4
1654219600000|2022-06-03 01:26:40|45481.3|45461.3|45481.3|45461.3|45481.3|45461.3|45481.3|45461.3|4
1654219610000|2022-06-03 01:26:50|45480.3|45460.3|45478.8|45458.8|45480.3|45460.3|45478.8|45458.8|2
1654219620000|2022-06-03 01:27:00|45481.3|45461.3|45478.8|45458.8|45481.3|45461.3|45478.8|45458.8|3
1654219630000|2022-06-03 01:27:10|45481.3|45461.3|45481.3|45461.3|45481.3|45461.3|45481.3|45461.3|1
1654219640000|2022-06-03 01:27:20|45478.8|45458.8|45478.8|45458.8|45478.8|45458.8|45478.8|45458.8|0
1654219650000|2022-06-03 01:27:30|45481.3|45461.3|45483.8|45463.8|45483.8|45463.8|45481.3|45461.3|2
1654219660000|2022-06-03 01:27:40|||||||||4
1654219670000|2022-06-03 01:27:50|45484.7|45464.7|45488.8|45468.8|45488.8|45468.8|45484.7|45464.7|2
1654219700000|2022-06-03 01:28:20|45493.8|45473.8|45493.8|45473.8|45493.8|45473.8|45493.8|45473.8|3
1654219710000|2022-06-03 01:28:30|45497.8|45477.8|45501.3|45481.3|45501.3|45481.3|45497.8|45477.8|2
1654219730000|2022-06-03 01:28:50|45502.2|45482.2|45502.2|45482.2|45502.2|45482.2|45502.2|45482.2|4
1654219740000|2022-06-03 01:29:00|||||||||3
1654219750000|2022-06-03 01:29:10|45505.7|45485.7|45516.3|45496.3|45516.3|45496.3|45505.7|45485.7|12
1654219810000|2022-06-03 01:30:10|45517.8|45497.8|45538.8|45518.8|45538.8|45518.8|45517.8|45497.8|6
1654219820000|2022-06-03 01:30:20|45541.3|45521.3|45553.8|45533.8|45553.8|45533.8|45541.3|45521.3|4
1654219830000|2022-06-03 01:30:30|45550.3|45530.3|45548.8|45528.8|45550.3|45530.3|45548.8|45528.8|9
1654219840000|2022-06-03 01:30:40|||||||||1
1654219850000|2022-06-03 01:30:50|||||||||2
1654219860000|2022-06-03 01:31:00|45551.3|45531.3|45558.2|45538.2|45558.2|45538.2|45551.3|45531.3|4
1654219870000|2022-06-03 01:31:10|45560.7|45540.7|45557.2|45537.2|45560.7|45540.7|45557.2|45537.2|1
1654219880000|2022-06-03 01:31:20|45554.7|45534.7|45554.7|45534.7|45554.7|45534.7|45554.7|45534.7|0
1654219890000|2022-06-03 01:31:30|45553.8|45533.8|45543.8|45523.8|45553.8|45533.8|45543.8|45523.8|2
1654219900000|2022-06-03 01:31:40|45541.3|45521.3|45543.8|45523.8|45543.8|45523.8|45541.3|45521.3|1
1654219910000|2022-06-03 01:31:50|||||||||1
1654219920000|2022-06-03 01:32:00|45538.8|45518.8|45538.8|45518.8|45538.8|45518.8|45538.8|45518.8|0
1654219930000|2022-06-03 01:32:10|45537.2|45517.2|45537.2|45517.2|45537.2|45517.2|45537.2|45517.2|0
1654219950000|2022-06-03 01:32:30|45536.3|45516.3|45537.2|45517.2|45537.2|45517.2|45536.3|45516.3|4
1654219960000|2022-06-03 01:32:40|45533.8|45513.8|45533.8|45513.8|45533.8|45513.8|45533.8|45513.8|4
1654219970000|2022-06-03 01:32:50|45532.8|45512.8|45520.7|45500.7|45532.8|45512.8|45520.7|45500.7|2
1654219980000|2022-06-03 01:33:00|45522.2|45502.2|45523.8|45503.8|45523.8|45503.8|45522.2|45502.2|6
1654219990000|2022-06-03 01:33:10|45522.8|45502.8|45513.8|45493.8|45522.8|45502.8|45513.8|45493.8|8
1654220010000|2022-06-03 01:33:30|45512.8|45492.8|45504.7|45484.7|45512.8|45492.8|45504.7|45484.7|1
1654220020000|2022-06-03 01:33:40|45501.3|45481.3|45503.8|45483.8|45503.8|45483.8|45501.3|45481.3|2
1654220040000|2022-06-03 01:34:00|45502.2|45482.2|45502.2|45482.2|45502.2|45482.2|45500.7|45480.7|5
1654220050000|2022-06-03 01:34:10|45500.7|45480.7|45501.3|45481.3|45502.2|45482.2|45500.7|45480.7|6
1654220060000|2022-06-03 01:34:20|45503.8|45483.8|45503.8|45483.8|45503.8|45483.8|45503.8|45483.8|1
1654220070000|2022-06-03 01:34:30|45502.2|45482.2|45502.2|45482.2|45502.2|45482.2|45502.2|45482.2|3
1654220080000|2022-06-03 01:34:40|45500.7|45480.7|45500.7|45480.7|45500.7|45480.7|45500.7|45480.7|0
1654220090000|2022-06-03 01:34:50|45502.2|45482.2|45502.2|45482.2|45502.2|45482.2|45500.7|45480.7|0
1654220100000|2022-06-03 01:35:00|45500.7|45480.7|45492.2|45472.2|45500.7|45480.7|45492.2|45472.2|2
1654220110000|2022-06-03 01:35:10|45493.8|45473.8|45495.7|45475.7|45495.7|45475.7|45493.8|45473.8|7
1654220130000|2022-06-03 01:35:30|45503.8|45483.8|45503.8|45483.8|45503.8|45483.8|45503.8|45483.8|1
1654220140000|2022-06-03 01:35:40|||||||||1
1654220150000|2022-06-03 01:35:50|45504.8|45484.8|45512.3|45492.3|45512.3|45492.3|45504.8|45484.8|3
1654220170000|2022-06-03 01:36:10|45515.7|45495.7|45518.8|45498.8|45518.8|45498.8|45515.7|45495.7|0
1654220180000|2022-06-03 01:36:20|45521.3|45501.3|45528.8|45508.8|45528.8|45508.8|45521.3|45501.3|2
1654220190000|2022-06-03 01:36:30|45526.9|45506.9|45525.3|45505.3|45526.9|45506.9|45525.3|45505.3|0
1654220260000|2022-06-03 01:37:40|45517.8|45497.8|45516.3|45496.3|45517.8|45497.8|45516.3|45496.3|4
1654220280000|2022-06-03 01:38:00|45513.8|45493.8|45512.3|45492.3|45513.8|45493.8|45512.3|45492.3|2
1654220310000|2022-06-03 01:38:30|45510.7|45490.7|45506.3|45486.3|45510.7|45490.7|45506.3|45486.3|1
1654220330000|2022-06-03 01:38:50|45508.8|45488.8|45508.8|45488.8|45508.8|45488.8|45508.8|45488.8|6
1654220340000|2022-06-03 01:39:00|45509.8|45489.8|45511.3|45491.3|45511.3|45491.3|45509.8|45489.8|7
1654220350000|2022-06-03 01:39:10|45513.8|45493.8|45513.8|45493.8|45513.8|45493.8|45513.8|45493.8|1
1654220360000|2022-06-03 01:39:20|45515.7|45495.7|45517.3|45497.3|45517.3|45497.3|45515.7|45495.7|2
1654220400000|2022-06-03 01:40:00|45518.8|45498.8|45522.3|45502.3|45522.3|45502.3|45518.8|45498.8|0
1654220410000|2022-06-03 01:40:10|45523.8|45503.8|45526.3|45506.3|45526.3|45506.3|45523.8|45503.8|1
1654220420000|2022-06-03 01:40:20|45528.8|45508.8|45528.8|45508.8|45528.8|45508.8|45528.8|45508.8|0
1654220440000|2022-06-03 01:40:40|45531.3|45511.3|45531.3|45511.3|45531.3|45511.3|45531.3|45511.3|3
1654220450000|2022-06-03 01:40:50|45538.8|45518.8|45538.8|45518.8|45538.8|45518.8|45538.8|45518.8|2
1654220460000|2022-06-03 01:41:00|45539.8|45519.8|45558.8|45538.8|45558.8|45538.8|45539.8|45519.8|7
1654220470000|2022-06-03 01:41:10|45559.8|45539.8|45561.3|45541.3|45561.3|45541.3|45559.8|45539.8|2
1654220480000|2022-06-03 01:41:20|45570.7|45550.7|45570.7|45550.7|45570.7|45550.7|45570.7|45550.7|7
1654220490000|2022-06-03 01:41:30|45571.7|45551.7|45578.8|45558.8|45578.8|45558.8|45571.7|45551.7|5
1654220500000|2022-06-03 01:41:40|||||||||3
1654220510000|2022-06-03 01:41:50|45582.3|45562.3|45583.8|45563.8|45583.8|45563.8|45582.3|45562.3|1
1654220520000|2022-06-03 01:42:00|45584.8|45564.8|45586.3|45566.3|45586.3|45566.3|45584.8|45564.8|1
1654220530000|2022-06-03 01:42:10|45588.8|45568.8|45594.8|45574.8|45594.8|45574.8|45588.8|45568.8|3
1654220540000|2022-06-03 01:42:20|45596.3|45576.3|45606.3|45586.3|45608.8|45588.8|45596.3|45576.3|7
1654220550000|2022-06-03 01:42:30|45608.8|45588.8|45608.8|45588.8|45608.8|45588.8|45608.8|45588.8|6
1654220560000|2022-06-03 01:42:40|45609.8|45589.8|45613.8|45593.8|45613.8|45593.8|45609.8|45589.8|1
1654220570000|2022-06-03 01:42:50|45615.3|45595.3|45625.9|45605.9|45625.9|45605.9|45615.3|45595.3|3
1654220580000|2022-06-03 01:43:00|45626.9|45606.9|45623.8|45603.8|45626.9|45606.9|45623.8|45603.8|17
1654220590000|2022-06-03 01:43:10|45628.8|45608.8|45629.8|45609.8|45629.8|45609.8|45628.8|45608.8|4
1654220600000|2022-06-03 01:43:20|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|1
1654220610000|2022-06-03 01:43:30|45626.3|45606.3|45626.3|45606.3|45626.3|45606.3|45626.3|45606.3|0
1654220620000|2022-06-03 01:43:40|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|4
1654220630000|2022-06-03 01:43:50|45634.8|45614.8|45647.8|45627.8|45647.8|45627.8|45634.8|45614.8|17
1654220640000|2022-06-03 01:44:00|45648.8|45628.8|45648.8|45628.8|45648.8|45628.8|45648.8|45628.8|3
1654220650000|2022-06-03 01:44:10|45649.8|45629.8|45653.8|45633.8|45653.8|45633.8|45649.8|45629.8|10
1654220660000|2022-06-03 01:44:20|45651.3|45631.3|45651.3|45631.3|45651.3|45631.3|45651.3|45631.3|2
1654220670000|2022-06-03 01:44:30|45649.8|45629.8|45648.8|45628.8|45649.8|45629.8|45648.8|45628.8|3
1654220680000|2022-06-03 01:44:40|45643.8|45623.8|45643.8|45623.8|45643.8|45623.8|45643.8|45623.8|1
1654220700000|2022-06-03 01:45:00|||||||||1
1654220710000|2022-06-03 01:45:10|45642.8|45622.8|45641.3|45621.3|45642.8|45622.8|45641.3|45621.3|5
1654220720000|2022-06-03 01:45:20|||||||||2
1654220730000|2022-06-03 01:45:30|||||||||1
1654220740000|2022-06-03 01:45:40|45643.8|45623.8|45648.8|45628.8|45648.8|45628.8|45643.8|45623.8|2
1654220750000|2022-06-03 01:45:50|45649.8|45629.8|45649.8|45629.8|45649.8|45629.8|45649.8|45629.8|0
1654220760000|2022-06-03 01:46:00|45652.3|45632.3|45656.3|45636.3|45666.3|45646.3|45652.3|45632.3|19
1654220770000|2022-06-03 01:46:10|45655.3|45635.3|45653.8|45633.8|45655.3|45635.3|45653.8|45633.8|1
1654220780000|2022-06-03 01:46:20|45652.3|45632.3|45641.3|45621.3|45652.3|45632.3|45641.3|45621.3|1
1654220800000|2022-06-03 01:46:40|45639.8|45619.8|45631.3|45611.3|45639.8|45619.8|45631.3|45611.3|3
1654220810000|2022-06-03 01:46:50|45629.8|45609.8|45629.8|45609.8|45629.8|45609.8|45629.8|45609.8|2
1654220820000|2022-06-03 01:47:00|45628.8|45608.8|45629.8|45609.8|45629.8|45609.8|45625.7|45605.7|0
1654220840000|2022-06-03 01:47:20|45628.2|45608.2|45625.7|45605.7|45628.2|45608.2|45624.8|45604.8|5
1654220850000|2022-06-03 01:47:30|45627.3|45607.3|45631.3|45611.3|45631.3|45611.3|45627.3|45607.3|6
1654220860000|2022-06-03 01:47:40|45633.8|45613.8|45638.8|45618.8|45638.8|45618.8|45633.8|45613.8|1
1654220870000|2022-06-03 01:47:50|45639.8|45619.8|45641.3|45621.3|45641.3|45621.3|45639.8|45619.8|0
1654220890000|2022-06-03 01:48:10|45646.3|45626.3|45646.3|45626.3|45646.3|45626.3|45646.3|45626.3|1
1654220900000|2022-06-03 01:48:20|45645.3|45625.3|45645.3|45625.3|45645.3|45625.3|45645.3|45625.3|5
1654220910000|2022-06-03 01:48:30|45643.8|45623.8|45641.3|45621.3|45643.8|45623.8|45641.3|45621.3|2
1654220920000|2022-06-03 01:48:40|45640.3|45620.3|45640.3|45620.3|45640.3|45620.3|45640.3|45620.3|1
1654220930000|2022-06-03 01:48:50|45638.8|45618.8|45636.3|45616.3|45638.8|45618.8|45636.3|45616.3|4
1654220940000|2022-06-03 01:49:00|45633.8|45613.8|45631.3|45611.3|45633.8|45613.8|45631.3|45611.3|0
1654220970000|2022-06-03 01:49:30|45630.3|45610.3|45624.8|45604.8|45630.3|45610.3|45623.8|45603.8|4
1654221000000|2022-06-03 01:50:00|45623.8|45603.8|45623.8|45603.8|45623.8|45603.8|45623.8|45603.8|2
1654221020000|2022-06-03 01:50:20|45622.8|45602.8|45623.8|45603.8|45623.8|45603.8|45621.3|45601.3|0
1654221030000|2022-06-03 01:50:30|45628.8|45608.8|45623.8|45603.8|45628.8|45608.8|45623.8|45603.8|1
1654221050000|2022-06-03 01:50:50|45621.3|45601.3|45621.3|45601.3|45621.3|45601.3|45621.3|45601.3|0
1654221060000|2022-06-03 01:51:00|45618.8|45598.8|45618.8|45598.8|45618.8|45598.8|45618.8|45598.8|4
1654221070000|2022-06-03 01:51:10|45628.8|45608.8|45621.3|45601.3|45628.8|45608.8|45621.3|45601.3|8
1654221100000|2022-06-03 01:51:40|45618.8|45598.8|45618.8|45598.8|45618.8|45598.8|45618.8|45598.8|6
1654221110000|2022-06-03 01:51:50|45616.3|45596.3|45616.3|45596.3|45616.3|45596.3|45616.3|45596.3|0
1654221120000|2022-06-03 01:52:00|45611.3|45591.3|45608.8|45588.8|45611.3|45591.3|45608.8|45588.8|7
1654221130000|2022-06-03 01:52:10|45606.3|45586.3|45603.8|45583.8|45606.3|45586.3|45603.8|45583.8|1
1654221140000|2022-06-03 01:52:20|45602.3|45582.3|45602.3|45582.3|45602.3|45582.3|45602.3|45582.3|0
1654221150000|2022-06-03 01:52:30|45601.3|45581.3|45592.8|45572.8|45601.3|45581.3|45592.8|45572.8|7
1654221160000|2022-06-03 01:52:40|45593.8|45573.8|45586.3|45566.3|45593.8|45573.8|45586.3|45566.3|2
1654221170000|2022-06-03 01:52:50|45578.8|45558.8|45578.8|45558.8|45578.8|45558.8|45578.8|45558.8|5
1654221180000|2022-06-03 01:53:00|45579.8|45559.8|45578.8|45558.8|45579.8|45559.8|45578.8|45558.8|14
1654221190000|2022-06-03 01:53:10|45576.9|45556.9|45573.8|45553.8|45576.9|45556.9|45573.8|45553.8|13
1654221200000|2022-06-03 01:53:20|||||||||1
1654221220000|2022-06-03 01:53:40|45572.8|45552.8|45571.3|45551.3|45572.8|45552.8|45571.3|45551.3|3
1654221230000|2022-06-03 01:53:50|45566.3|45546.3|45566.3|45546.3|45566.3|45546.3|45566.3|45546.3|5
1654221240000|2022-06-03 01:54:00|45564.8|45544.8|45561.3|45541.3|45564.8|45544.8|45561.3|45541.3|2
1654221250000|2022-06-03 01:54:10|45563.8|45543.8|45561.3|45541.3|45563.8|45543.8|45561.3|45541.3|4
1654221260000|2022-06-03 01:54:20|45558.8|45538.8|45558.8|45538.8|45558.8|45538.8|45558.8|45538.8|2
1654221280000|2022-06-03 01:54:40|||||||||2
1654221290000|2022-06-03 01:54:50|45559.8|45539.8|45559.8|45539.8|45565.3|45545.3|45559.8|45539.8|3
1654221300000|2022-06-03 01:55:00|45558.8|45538.8|45558.8|45538.8|45558.8|45538.8|45558.8|45538.8|2
1654221310000|2022-06-03 01:55:10|||||||||6
1654221320000|2022-06-03 01:55:20|45556.3|45536.3|45552.3|45532.3|45556.3|45536.3|45552.3|45532.3|2
1654221330000|2022-06-03 01:55:30|45548.2|45528.2|45548.2|45528.2|45548.2|45528.2|45548.2|45528.2|2
1654221350000|2022-06-03 01:55:50|45549.8|45529.8|45549.8|45529.8|45549.8|45529.8|45548.2|45528.2|0
1654221360000|2022-06-03 01:56:00|45547.3|45527.3|45548.8|45528.8|45548.8|45528.8|45547.3|45527.3|7
1654221370000|2022-06-03 01:56:10|45551.9|45531.9|45558.8|45538.8|45558.8|45538.8|45551.9|45531.9|13
1654221380000|2022-06-03 01:56:20|45561.3|45541.3|45557.3|45537.3|45561.3|45541.3|45557.3|45537.3|1
1654221390000|2022-06-03 01:56:30|45562.3|45542.3|45562.3|45542.3|45562.3|45542.3|45562.3|45542.3|4
1654221400000|2022-06-03 01:56:40|45563.8|45543.8|45563.8|45543.8|45563.8|45543.8|45563.8|45543.8|7
1654221410000|2022-06-03 01:56:50|45571.3|45551.3|45578.8|45558.8|45578.8|45558.8|45571.3|45551.3|6
1654221420000|2022-06-03 01:57:00|45581.3|45561.3|45583.8|45563.8|45583.8|45563.8|45581.3|45561.3|0
1654221430000|2022-06-03 01:57:10|45584.8|45564.8|45593.8|45573.8|45593.8|45573.8|45584.8|45564.8|3
1654221440000|2022-06-03 01:57:20|45594.8|45574.8|45598.8|45578.8|45598.8|45578.8|45594.8|45574.8|3
1654221450000|2022-06-03 01:57:30|45596.3|45576.3|45596.3|45576.3|45596.3|45576.3|45596.3|45576.3|6
1654221460000|2022-06-03 01:57:40|45593.8|45573.8|45592.3|45572.3|45593.8|45573.8|45592.3|45572.3|1
1654221470000|2022-06-03 01:57:50|45593.8|45573.8|45591.3|45571.3|45593.8|45573.8|45591.3|45571.3|10
1654221480000|2022-06-03 01:58:00|45590.3|45570.3|45588.8|45568.8|45591.3|45571.3|45588.8|45568.8|1
1654221490000|2022-06-03 01:58:10|45591.3|45571.3|45593.8|45573.8|45593.8|45573.8|45589.8|45569.8|2
1654221510000|2022-06-03 01:58:30|45601.3|45581.3|45608.8|45588.8|45608.8|45588.8|45601.3|45581.3|7
1654221520000|2022-06-03 01:58:40|||||||||4
1654221530000|2022-06-03 01:58:50|45611.3|45591.3|45606.3|45586.3|45611.3|45591.3|45606.3|45586.3|12
1654221540000|2022-06-03 01:59:00|45605.3|45585.3|45593.8|45573.8|45605.3|45585.3|45593.8|45573.8|1
1654221550000|2022-06-03 01:59:10|45594.8|45574.8|45596.3|45576.3|45596.3|45576.3|45594.8|45574.8|0
1654221560000|2022-06-03 01:59:20|45595.3|45575.3|45593.8|45573.8|45595.3|45575.3|45593.8|45573.8|0
1654221570000|2022-06-03 01:59:30|45594.8|45574.8|45596.3|45576.3|45596.3|45576.3|45594.8|45574.8|2
1654221580000|2022-06-03 01:59:40|45597.3|45577.3|45598.8|45578.8|45598.8|45578.8|45597.3|45577.3|0
1654221590000|2022-06-03 01:59:50|||||||||1
1654221620000|2022-06-03 02:00:20|45593.8|45573.8|45593.8|45573.8|45593.8|45573.8|45593.8|45573.8|2
1654221640000|2022-06-03 02:00:40|45592.8|45572.8|45588.8|45568.8|45592.8|45572.8|45588.8|45568.8|1
1654221660000|2022-06-03 02:01:00|45586.3|45566.3|45586.3|45566.3|45586.3|45566.3|45586.3|45566.3|2
1654221670000|2022-06-03 02:01:10|45583.8|45563.8|45583.8|45563.8|45583.8|45563.8|45583.8|45563.8|0
1654221690000|2022-06-03 02:01:30|45590.7|45570.7|45592.3|45572.3|45592.3|45572.3|45590.7|45570.7|10
1654221700000|2022-06-03 02:01:40|45594.8|45574.8|45593.8|45573.8|45594.8|45574.8|45593.8|45573.8|2
1654221710000|2022-06-03 02:01:50|45592.3|45572.3|45594.8|45574.8|45594.8|45574.8|45592.3|45572.3|0
1654221720000|2022-06-03 02:02:00|45593.8|45573.8|45597.3|45577.3|45597.3|45577.3|45593.8|45573.8|2
1654221740000|2022-06-03 02:02:20|45595.7|45575.7|45597.3|45577.3|45597.3|45577.3|45595.7|45575.7|0
1654221750000|2022-06-03 02:02:30|45603.8|45583.8|45603.8|45583.8|45603.8|45583.8|45603.8|45583.8|9
1654221770000|2022-06-03 02:02:50|45612.9|45592.9|45618.8|45598.8|45618.8|45598.8|45612.9|45592.9|7
1654221780000|2022-06-03 02:03:00|||||||||3
1654221790000|2022-06-03 02:03:10|45617.9|45597.9|45617.9|45597.9|45617.9|45597.9|45617.9|45597.9|6
1654221800000|2022-06-03 02:03:20|45612.9|45592.9|45608.8|45588.8|45612.9|45592.9|45608.8|45588.8|3
1654221820000|2022-06-03 02:03:40|45606.3|45586.3|45606.3|45586.3|45606.3|45586.3|45606.3|45586.3|7
1654221840000|2022-06-03 02:04:00|45608.8|45588.8|45608.8|45588.8|45608.8|45588.8|45608.8|45588.8|1
1654221850000|2022-06-03 02:04:10|||||||||1
1654221860000|2022-06-03 02:04:20|45613.8|45593.8|45613.8|45593.8|45613.8|45593.8|45613.8|45593.8|1
1654221870000|2022-06-03 02:04:30|45611.3|45591.3|45608.8|45588.8|45611.3|45591.3|45608.8|45588.8|3
1654221900000|2022-06-03 02:05:00|||||||||1
1654221920000|2022-06-03 02:05:20|45607.9|45587.9|45604.8|45584.8|45607.9|45587.9|45604.8|45584.8|0
1654221940000|2022-06-03 02:05:40|45602.3|45582.3|45598.8|45578.8|45602.3|45582.3|45598.8|45578.8|0
1654221950000|2022-06-03 02:05:50|45596.3|45576.3|45596.3|45576.3|45596.3|45576.3|45596.3|45576.3|0
1654221960000|2022-06-03 02:06:00|45595.4|45575.4|45593.8|45573.8|45595.4|45575.4|45593.8|45573.8|2
1654221970000|2022-06-03 02:06:10|45594.8|45574.8|45596.3|45576.3|45598.8|45578.8|45594.8|45574.8|0
1654221980000|2022-06-03 02:06:20|45594.8|45574.8|45601.3|45581.3|45601.3|45581.3|45594.8|45574.8|7
1654222000000|2022-06-03 02:06:40|45603.8|45583.8|45603.8|45583.8|45603.8|45583.8|45603.8|45583.8|1
1654222010000|2022-06-03 02:06:50|45604.8|45584.8|45606.3|45586.3|45606.3|45586.3|45604.8|45584.8|0
1654222020000|2022-06-03 02:07:00|||||||||1
1654222030000|2022-06-03 02:07:10|45605.4|45585.4|45601.3|45581.3|45605.4|45585.4|45601.3|45581.3|4
1654222040000|2022-06-03 02:07:20|45600.7|45580.7|45603.8|45583.8|45603.8|45583.8|45600.7|45580.7|1
1654222100000|2022-06-03 02:08:20|45610.7|45590.7|45613.8|45593.8|45613.8|45593.8|45610.7|45590.7|4
1654222110000|2022-06-03 02:08:30|||||||||1
1654222120000|2022-06-03 02:08:40|45612.9|45592.9|45608.8|45588.8|45612.9|45592.9|45608.8|45588.8|0
1654222160000|2022-06-03 02:09:20|45609.8|45589.8|45616.3|45596.3|45616.3|45596.3|45609.8|45589.8|1
1654222170000|2022-06-03 02:09:30|45615.4|45595.4|45615.4|45595.4|45615.4|45595.4|45615.4|45595.4|2
1654222180000|2022-06-03 02:09:40|45613.8|45593.8|45613.8|45593.8|45613.8|45593.8|45613.8|45593.8|0
1654222190000|2022-06-03 02:09:50|45612.9|45592.9|45613.8|45593.8|45613.8|45593.8|45611.3|45591.3|1
1654222200000|2022-06-03 02:10:00|45612.9|45592.9|45613.8|45593.8|45613.8|45593.8|45609.8|45589.8|1
1654222210000|2022-06-03 02:10:10|45612.9|45592.9|45608.8|45588.8|45612.9|45592.9|45608.8|45588.8|0
1654222240000|2022-06-03 02:10:40|45609.8|45589.8|45613.8|45593.8|45613.8|45593.8|45609.8|45589.8|0
1654222250000|2022-06-03 02:10:50|45615.4|45595.4|45615.4|45595.4|45615.4|45595.4|45615.4|45595.4|0
1654222270000|2022-06-03 02:11:10|45613.8|45593.8|45613.8|45593.8|45613.8|45593.8|45613.8|45593.8|0
1654222280000|2022-06-03 02:11:20|45612.9|45592.9|45608.8|45588.8|45612.9|45592.9|45608.8|45588.8|1
1654222290000|2022-06-03 02:11:30|45611.3|45591.3|45608.8|45588.8|45611.3|45591.3|45608.8|45588.8|6
1654222300000|2022-06-03 02:11:40|45613.8|45593.8|45613.8|45593.8|45613.8|45593.8|45613.8|45593.8|0
1654222320000|2022-06-03 02:12:00|45616.3|45596.3|45618.8|45598.8|45618.8|45598.8|45613.8|45593.8|0
1654222330000|2022-06-03 02:12:10|45613.8|45593.8|45618.8|45598.8|45618.8|45598.8|45613.8|45593.8|2
1654222340000|2022-06-03 02:12:20|45619.8|45599.8|45621.3|45601.3|45621.3|45601.3|45619.8|45599.8|1
1654222350000|2022-06-03 02:12:30|45620.4|45600.4|45618.8|45598.8|45620.4|45600.4|45618.8|45598.8|0
1654222360000|2022-06-03 02:12:40|45621.3|45601.3|45621.3|45601.3|45621.3|45601.3|45621.3|45601.3|0
1654222370000|2022-06-03 02:12:50|45621.9|45601.9|45621.9|45601.9|45621.9|45601.9|45621.9|45601.9|0
1654222380000|2022-06-03 02:13:00|45618.8|45598.8|45623.8|45603.8|45623.8|45603.8|45618.8|45598.8|0
1654222400000|2022-06-03 02:13:20|45622.3|45602.3|45621.3|45601.3|45623.8|45603.8|45621.3|45601.3|0
1654222410000|2022-06-03 02:13:30|45622.3|45602.3|45623.8|45603.8|45623.8|45603.8|45622.3|45602.3|0
1654222440000|2022-06-03 02:14:00|||||||||1
1654222480000|2022-06-03 02:14:40|45626.3|45606.3|45626.3|45606.3|45626.3|45606.3|45626.3|45606.3|1
1654222490000|2022-06-03 02:14:50|||||||||1
1654222500000|2022-06-03 02:15:00|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|0
1654222510000|2022-06-03 02:15:10|45629.8|45609.8|45633.8|45613.8|45633.8|45613.8|45629.8|45609.8|0
1654222520000|2022-06-03 02:15:20|45634.8|45614.8|45636.3|45616.3|45636.3|45616.3|45633.8|45613.8|0
1654222530000|2022-06-03 02:15:30|45633.8|45613.8|45633.8|45613.8|45633.8|45613.8|45633.8|45613.8|0
1654222540000|2022-06-03 02:15:40|45634.8|45614.8|45636.3|45616.3|45636.3|45616.3|45634.8|45614.8|0
1654222560000|2022-06-03 02:16:00|45638.8|45618.8|45638.8|45618.8|45638.8|45618.8|45638.8|45618.8|0
1654222570000|2022-06-03 02:16:10|45641.3|45621.3|45642.9|45622.9|45643.8|45623.8|45641.3|45621.3|2
1654222580000|2022-06-03 02:16:20|45643.8|45623.8|45643.8|45623.8|45643.8|45623.8|45641.3|45621.3|1
1654222590000|2022-06-03 02:16:30|45641.3|45621.3|45648.8|45628.8|45648.8|45628.8|45641.3|45621.3|6
1654222610000|2022-06-03 02:16:50|45643.8|45623.8|45643.8|45623.8|45643.8|45623.8|45643.8|45623.8|2
1654222620000|2022-06-03 02:17:00|45641.3|45621.3|45653.8|45633.8|45653.8|45633.8|45641.3|45621.3|3
1654222630000|2022-06-03 02:17:10|||||||||1
1654222650000|2022-06-03 02:17:30|45654.8|45634.8|45653.8|45633.8|45655.4|45635.4|45653.8|45633.8|1
1654222660000|2022-06-03 02:17:40|45656.3|45636.3|45656.3|45636.3|45656.3|45636.3|45656.3|45636.3|2
1654222670000|2022-06-03 02:17:50|45657.3|45637.3|45663.8|45643.8|45666.3|45646.3|45657.3|45637.3|7
1654222680000|2022-06-03 02:18:00|||||||||1
1654222690000|2022-06-03 02:18:10|45661.3|45641.3|45661.3|45641.3|45661.3|45641.3|45661.3|45641.3|4
1654222700000|2022-06-03 02:18:20|45659.4|45639.4|45651.3|45631.3|45659.4|45639.4|45651.3|45631.3|2
1654222710000|2022-06-03 02:18:30|45648.8|45628.8|45646.3|45626.3|45648.8|45628.8|45646.3|45626.3|2
1654222720000|2022-06-03 02:18:40|45644.4|45624.4|45641.3|45621.3|45644.4|45624.4|45641.3|45621.3|2
1654222730000|2022-06-03 02:18:50|45638.8|45618.8|45638.8|45618.8|45638.8|45618.8|45638.8|45618.8|1
1654222780000|2022-06-03 02:19:40|||||||||2
1654222790000|2022-06-03 02:19:50|45636.3|45616.3|45636.3|45616.3|45636.3|45616.3|45636.3|45616.3|0
1654222800000|2022-06-03 02:20:00|45635.4|45615.4|45637.9|45617.9|45637.9|45617.9|45635.4|45615.4|0
1654222830000|2022-06-03 02:20:30|45635.4|45615.4|45638.8|45618.8|45638.8|45618.8|45633.8|45613.8|0
1654222840000|2022-06-03 02:20:40|45636.3|45616.3|45636.3|45616.3|45636.3|45616.3|45636.3|45616.3|0
1654222850000|2022-06-03 02:20:50|45633.8|45613.8|45633.8|45613.8|45633.8|45613.8|45633.8|45613.8|2
1654222860000|2022-06-03 02:21:00|45634.8|45614.8|45636.3|45616.3|45636.3|45616.3|45634.8|45614.8|0
1654222880000|2022-06-03 02:21:20|45638.8|45618.8|45637.9|45617.9|45638.8|45618.8|45635.4|45615.4|4
1654222890000|2022-06-03 02:21:30|45641.9|45621.9|45641.9|45621.9|45641.9|45621.9|45641.9|45621.9|4
1654222920000|2022-06-03 02:22:00|45646.3|45626.3|45646.3|45626.3|45646.3|45626.3|45646.3|45626.3|0
1654222950000|2022-06-03 02:22:30|45648.8|45628.8|45648.8|45628.8|45648.8|45628.8|45648.8|45628.8|1
1654222960000|2022-06-03 02:22:40|45649.8|45629.8|45654.8|45634.8|45657.3|45637.3|45649.8|45629.8|2
1654222970000|2022-06-03 02:22:50|45656.3|45636.3|45658.8|45638.8|45658.8|45638.8|45656.3|45636.3|0
1654222980000|2022-06-03 02:23:00|45661.3|45641.3|45661.3|45641.3|45661.3|45641.3|45661.3|45641.3|0
1654222990000|2022-06-03 02:23:10|45660.4|45640.4|45659.8|45639.8|45660.4|45640.4|45658.8|45638.8|0
1654223000000|2022-06-03 02:23:20|45662.3|45642.3|45663.8|45643.8|45663.8|45643.8|45662.3|45642.3|3
1654223030000|2022-06-03 02:23:50|45662.9|45642.9|45661.3|45641.3|45662.9|45642.9|45661.3|45641.3|1
1654223040000|2022-06-03 02:24:00|45663.8|45643.8|45663.8|45643.8|45663.8|45643.8|45663.8|45643.8|0
1654223050000|2022-06-03 02:24:10|||||||||1
1654223070000|2022-06-03 02:24:30|45666.3|45646.3|45666.3|45646.3|45666.3|45646.3|45666.3|45646.3|1
1654223080000|2022-06-03 02:24:40|45667.3|45647.3|45667.3|45647.3|45667.3|45647.3|45667.3|45647.3|1
1654223090000|2022-06-03 02:24:50|45668.3|45648.3|45687.3|45667.3|45687.3|45667.3|45668.3|45648.3|18
1654223100000|2022-06-03 02:25:00|45692.3|45672.3|45694.8|45674.8|45694.8|45674.8|45692.3|45672.3|4
1654223110000|2022-06-03 02:25:10|||||||||3
1654223120000|2022-06-03 02:25:20|45693.8|45673.8|45689.8|45669.8|45693.8|45673.8|45689.8|45669.8|4
1654223140000|2022-06-03 02:25:40|45690.8|45670.8|45693.3|45673.3|45693.3|45673.3|45690.8|45670.8|2
1654223150000|2022-06-03 02:25:50|45692.3|45672.3|45692.3|45672.3|45692.3|45672.3|45692.3|45672.3|0
1654223160000|2022-06-03 02:26:00|45694.8|45674.8|45694.8|45674.8|45694.8|45674.8|45694.8|45674.8|1
1654223170000|2022-06-03 02:26:10|45693.8|45673.8|45692.3|45672.3|45693.8|45673.8|45692.3|45672.3|1
1654223180000|2022-06-03 02:26:20|45693.3|45673.3|45694.8|45674.8|45694.8|45674.8|45693.3|45673.3|1
1654223190000|2022-06-03 02:26:30|45695.8|45675.8|45694.8|45674.8|45700.4|45680.4|45694.8|45674.8|10
1654223200000|2022-06-03 02:26:40|45689.8|45669.8|45689.8|45669.8|45689.8|45669.8|45689.8|45669.8|6
1654223210000|2022-06-03 02:26:50|45688.8|45668.8|45688.8|45668.8|45688.8|45668.8|45688.8|45668.8|0
1654223220000|2022-06-03 02:27:00|45685.4|45665.4|45684.4|45664.4|45685.4|45665.4|45684.4|45664.4|1
1654223230000|2022-06-03 02:27:10|45682.9|45662.9|45683.8|45663.8|45685.4|45665.4|45680.4|45660.4|3
1654223250000|2022-06-03 02:27:30|45684.8|45664.8|45681.3|45661.3|45684.8|45664.8|45681.3|45661.3|5
1654223260000|2022-06-03 02:27:40|45679.8|45659.8|45681.3|45661.3|45681.3|45661.3|45679.8|45659.8|1
1654223280000|2022-06-03 02:28:00|45676.3|45656.3|45678.8|45658.8|45678.8|45658.8|45676.3|45656.3|9
1654223290000|2022-06-03 02:28:10|45676.3|45656.3|45676.3|45656.3|45676.3|45656.3|45676.3|45656.3|0
1654223320000|2022-06-03 02:28:40|45675.4|45655.4|45676.3|45656.3|45676.3|45656.3|45673.8|45653.8|0
1654223330000|2022-06-03 02:28:50|45677.3|45657.3|45678.8|45658.8|45678.8|45658.8|45677.3|45657.3|0
1654223340000|2022-06-03 02:29:00|45677.9|45657.9|45675.4|45655.4|45677.9|45657.9|45675.4|45655.4|0
1654223360000|2022-06-03 02:29:20|45674.4|45654.4|45674.4|45654.4|45674.4|45654.4|45674.4|45654.4|0
1654223370000|2022-06-03 02:29:30|45672.9|45652.9|45668.8|45648.8|45672.9|45652.9|45668.8|45648.8|0
1654223380000|2022-06-03 02:29:40|||||||||1
1654223390000|2022-06-03 02:29:50|45669.8|45649.8|45668.8|45648.8|45669.8|45649.8|45668.8|45648.8|0
1654223400000|2022-06-03 02:30:00|45669.8|45649.8|45671.3|45651.3|45671.3|45651.3|45669.8|45649.8|0
1654223410000|2022-06-03 02:30:10|45677.3|45657.3|45678.8|45658.8|45678.8|45658.8|45677.3|45657.3|1
1654223420000|2022-06-03 02:30:20|45679.8|45659.8|45681.3|45661.3|45683.8|45663.8|45679.8|45659.8|5
1654223440000|2022-06-03 02:30:40|45679.8|45659.8|45683.8|45663.8|45683.8|45663.8|45679.8|45659.8|1
1654223450000|2022-06-03 02:30:50|||||||||2
1654223460000|2022-06-03 02:31:00|45681.3|45661.3|45683.8|45663.8|45683.8|45663.8|45681.3|45661.3|1
1654223470000|2022-06-03 02:31:10|45684.8|45664.8|45686.3|45666.3|45686.3|45666.3|45684.8|45664.8|6
1654223480000|2022-06-03 02:31:20|45687.3|45667.3|45688.8|45668.8|45688.8|45668.8|45686.3|45666.3|2
1654223490000|2022-06-03 02:31:30|45689.8|45669.8|45697.9|45677.9|45697.9|45677.9|45689.8|45669.8|13
1654223500000|2022-06-03 02:31:40|45696.3|45676.3|45696.3|45676.3|45696.3|45676.3|45696.3|45676.3|2
1654223510000|2022-06-03 02:31:50|45694.8|45674.8|45694.8|45674.8|45694.8|45674.8|45694.8|45674.8|1
1654223520000|2022-06-03 02:32:00|45703.8|45683.8|45703.8|45683.8|45703.8|45683.8|45703.8|45683.8|5
1654223530000|2022-06-03 02:32:10|45702.9|45682.9|45701.3|45681.3|45702.9|45682.9|45701.3|45681.3|1
1654223540000|2022-06-03 02:32:20|45700.4|45680.4|45697.3|45677.3|45700.4|45680.4|45696.3|45676.3|7
1654223560000|2022-06-03 02:32:40|45696.3|45676.3|45694.8|45674.8|45696.3|45676.3|45694.8|45674.8|0
1654223590000|2022-06-03 02:33:10|45693.8|45673.8|45693.8|45673.8|45695.4|45675.4|45693.8|45673.8|5
1654223600000|2022-06-03 02:33:20|45695.4|45675.4|45693.8|45673.8|45695.4|45675.4|45693.8|45673.8|0
1654223610000|2022-06-03 02:33:30|45694.8|45674.8|45696.3|45676.3|45696.3|45676.3|45694.8|45674.8|0
1654223620000|2022-06-03 02:33:40|45697.9|45677.9|45693.8|45673.8|45697.9|45677.9|45693.8|45673.8|0
1654223630000|2022-06-03 02:33:50|45691.3|45671.3|45691.3|45671.3|45693.8|45673.8|45691.3|45671.3|1
1654223650000|2022-06-03 02:34:10|45687.3|45667.3|45684.8|45664.8|45687.3|45667.3|45684.8|45664.8|2
1654223670000|2022-06-03 02:34:30|45675.4|45655.4|45673.8|45653.8|45675.4|45655.4|45673.8|45653.8|2
1654223680000|2022-06-03 02:34:40|45671.3|45651.3|45672.3|45652.3|45672.3|45652.3|45671.3|45651.3|5
1654223700000|2022-06-03 02:35:00|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|0
1654223710000|2022-06-03 02:35:10|45674.8|45654.8|45674.8|45654.8|45674.8|45654.8|45674.8|45654.8|0
1654223730000|2022-06-03 02:35:30|45676.3|45656.3|45676.3|45656.3|45676.3|45656.3|45676.3|45656.3|0
1654223740000|2022-06-03 02:35:40|45681.3|45661.3|45681.3|45661.3|45681.3|45661.3|45681.3|45661.3|8
1654223750000|2022-06-03 02:35:50|45682.3|45662.3|45683.8|45663.8|45683.8|45663.8|45682.3|45662.3|1
1654223770000|2022-06-03 02:36:10|45682.3|45662.3|45682.3|45662.3|45682.3|45662.3|45682.3|45662.3|1
1654223780000|2022-06-03 02:36:20|45679.8|45659.8|45682.3|45662.3|45682.3|45662.3|45678.8|45658.8|4
1654223810000|2022-06-03 02:36:50|45683.8|45663.8|45683.8|45663.8|45683.8|45663.8|45683.8|45663.8|1
1654223820000|2022-06-03 02:37:00|45680.4|45660.4|45678.8|45658.8|45680.4|45660.4|45678.8|45658.8|1
1654223830000|2022-06-03 02:37:10|45676.3|45656.3|45676.3|45656.3|45676.3|45656.3|45676.3|45656.3|0
1654223840000|2022-06-03 02:37:20|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|0
1654223850000|2022-06-03 02:37:30|45676.3|45656.3|45676.3|45656.3|45676.3|45656.3|45676.3|45656.3|0
1654223990000|2022-06-03 02:39:50|45675.4|45655.4|45676.3|45656.3|45676.3|45656.3|45673.8|45653.8|0
1654224000000|2022-06-03 02:40:00|45673.8|45653.8|45647.9|45627.9|45673.8|45653.8|45647.9|45627.9|16
1654224010000|2022-06-03 02:40:10|45645.4|45625.4|45638.8|45618.8|45645.4|45625.4|45638.8|45618.8|2
1654224020000|2022-06-03 02:40:20|45638.9|45618.9|45638.9|45618.9|45638.9|45618.9|45637.9|45617.9|1
1654224030000|2022-06-03 02:40:30|45637.9|45617.9|45636.4|45616.4|45637.9|45617.9|45636.4|45616.4|1
1654224040000|2022-06-03 02:40:40|45633.9|45613.9|45635.4|45615.4|45635.4|45615.4|45632.9|45612.9|8
1654224050000|2022-06-03 02:40:50|45633.9|45613.9|45626.4|45606.4|45633.9|45613.9|45626.4|45606.4|7
1654224060000|2022-06-03 02:41:00|45623.9|45603.9|45624.8|45604.8|45624.8|45604.8|45623.9|45603.9|1
1654224070000|2022-06-03 02:41:10|45626.4|45606.4|45623.9|45603.9|45626.4|45606.4|45623.9|45603.9|1
1654224100000|2022-06-03 02:41:40|45626.4|45606.4|45623.9|45603.9|45626.4|45606.4|45623.9|45603.9|10
1654224110000|2022-06-03 02:41:50|45621.4|45601.4|45620.4|45600.4|45623.9|45603.9|45620.4|45600.4|9
1654224120000|2022-06-03 02:42:00|45617.9|45597.9|45606.4|45586.4|45617.9|45597.9|45606.4|45586.4|1
1654224130000|2022-06-03 02:42:10|45605.4|45585.4|45613.9|45593.9|45616.4|45596.4|45603.9|45583.9|8
1654224160000|2022-06-03 02:42:40|45612.9|45592.9|45613.9|45593.9|45613.9|45593.9|45611.4|45591.4|1
1654224180000|2022-06-03 02:43:00|45611.4|45591.4|45611.4|45591.4|45611.4|45591.4|45611.4|45591.4|0
1654224190000|2022-06-03 02:43:10|45610.4|45590.4|45610.4|45590.4|45610.4|45590.4|45610.4|45590.4|1
1654224200000|2022-06-03 02:43:20|45608.9|45588.9|45608.9|45588.9|45608.9|45588.9|45608.9|45588.9|0
1654224210000|2022-06-03 02:43:30|45607.9|45587.9|45608.9|45588.9|45608.9|45588.9|45607.9|45587.9|3
1654224230000|2022-06-03 02:43:50|45607.3|45587.3|45607.3|45587.3|45607.3|45587.3|45607.3|45587.3|1
1654224240000|2022-06-03 02:44:00|45608.9|45588.9|45604.8|45584.8|45612.3|45592.3|45604.8|45584.8|17
1654224250000|2022-06-03 02:44:10|45596.4|45576.4|45596.4|45576.4|45596.4|45576.4|45596.4|45576.4|2
1654224260000|2022-06-03 02:44:20|45593.9|45573.9|45593.9|45573.9|45593.9|45573.9|45593.9|45573.9|18
1654224270000|2022-06-03 02:44:30|45612.9|45592.9|45612.9|45592.9|45612.9|45592.9|45612.9|45592.9|2
1654224280000|2022-06-03 02:44:40|45613.9|45593.9|45613.9|45593.9|45613.9|45593.9|45613.9|45593.9|0
1654224290000|2022-06-03 02:44:50|45612.9|45592.9|45608.9|45588.9|45612.9|45592.9|45608.9|45588.9|1
1654224310000|2022-06-03 02:45:10|45606.4|45586.4|45606.4|45586.4|45606.4|45586.4|45606.4|45586.4|1
1654224320000|2022-06-03 02:45:20|||||||||1
1654224340000|2022-06-03 02:45:40|||||||||1
1654224350000|2022-06-03 02:45:50|45608.9|45588.9|45610.4|45590.4|45611.4|45591.4|45608.9|45588.9|4
1654224360000|2022-06-03 02:46:00|45608.9|45588.9|45611.4|45591.4|45611.4|45591.4|45608.9|45588.9|0
1654224390000|2022-06-03 02:46:30|45608.9|45588.9|45608.9|45588.9|45613.9|45593.9|45608.9|45588.9|1
1654224400000|2022-06-03 02:46:40|45609.8|45589.8|45611.4|45591.4|45611.4|45591.4|45609.8|45589.8|0
1654224410000|2022-06-03 02:46:50|45610.4|45590.4|45608.9|45588.9|45610.4|45590.4|45608.9|45588.9|0
1654224420000|2022-06-03 02:47:00|45607.9|45587.9|45603.9|45583.9|45607.9|45587.9|45602.3|45582.3|0
1654224440000|2022-06-03 02:47:20|45602.9|45582.9|45598.9|45578.9|45602.9|45582.9|45598.9|45578.9|0
1654224470000|2022-06-03 02:47:50|45603.9|45583.9|45601.4|45581.4|45603.9|45583.9|45601.4|45581.4|2
1654224490000|2022-06-03 02:48:10|45598.9|45578.9|45597.3|45577.3|45598.9|45578.9|45597.3|45577.3|4
1654224500000|2022-06-03 02:48:20|45596.4|45576.4|45590.4|45570.4|45596.4|45576.4|45590.4|45570.4|1
1654224520000|2022-06-03 02:48:40|45588.9|45568.9|45593.9|45573.9|45593.9|45573.9|45588.9|45568.9|2
1654224530000|2022-06-03 02:48:50|45588.9|45568.9|45588.9|45568.9|45588.9|45568.9|45588.9|45568.9|0
1654224540000|2022-06-03 02:49:00|45586.4|45566.4|45582.9|45562.9|45586.4|45566.4|45582.9|45562.9|0
1654224550000|2022-06-03 02:49:10|45583.9|45563.9|45581.4|45561.4|45583.9|45563.9|45581.4|45561.4|0
1654224560000|2022-06-03 02:49:20|45583.9|45563.9|45583.9|45563.9|45583.9|45563.9|45583.9|45563.9|0
1654224580000|2022-06-03 02:49:40|45582.3|45562.3|45581.4|45561.4|45583.9|45563.9|45581.4|45561.4|0
1654224590000|2022-06-03 02:49:50|45583.9|45563.9|45583.9|45563.9|45583.9|45563.9|45583.9|45563.9|4
1654224620000|2022-06-03 02:50:20|45582.9|45562.9|45581.4|45561.4|45582.9|45562.9|45581.4|45561.4|0
1654224630000|2022-06-03 02:50:30|45582.3|45562.3|45582.3|45562.3|45582.3|45562.3|45582.3|45562.3|1
1654224640000|2022-06-03 02:50:40|45582.9|45562.9|45581.4|45561.4|45582.9|45562.9|45581.4|45561.4|0
1654224670000|2022-06-03 02:51:10|45583.9|45563.9|45577.9|45557.9|45583.9|45563.9|45577.9|45557.9|7
1654224690000|2022-06-03 02:51:30|||||||||4
1654224750000|2022-06-03 02:52:30|||||||||20
1654224760000|2022-06-03 02:52:40|45573.5|45553.5|45573.5|45553.5|45573.5|45553.5|45573.5|45553.5|3
1654224770000|2022-06-03 02:52:50|45570.4|45550.4|45570.4|45550.4|45570.4|45550.4|45570.4|45550.4|2
1654224790000|2022-06-03 02:53:10|45571.4|45551.4|45571.4|45551.4|45571.4|45551.4|45571.4|45551.4|24
1654224800000|2022-06-03 02:53:20|45584.8|45564.8|45584.8|45564.8|45584.8|45564.8|45584.8|45564.8|4
1654224810000|2022-06-03 02:53:30|45586.4|45566.4|45586.4|45566.4|45586.4|45566.4|45586.4|45566.4|4
1654224820000|2022-06-03 02:53:40|45587.3|45567.3|45578.9|45558.9|45588.9|45568.9|45578.9|45558.9|6
1654224850000|2022-06-03 02:54:10|||||||||1
1654224860000|2022-06-03 02:54:20|||||||||1
1654224880000|2022-06-03 02:54:40|45581.4|45561.4|45581.4|45561.4|45581.4|45561.4|45581.4|45561.4|1
1654224890000|2022-06-03 02:54:50|45583.9|45563.9|45583.9|45563.9|45583.9|45563.9|45583.9|45563.9|1
1654224910000|2022-06-03 02:55:10|45581.4|45561.4|45584.8|45564.8|45584.8|45564.8|45581.4|45561.4|1
1654224950000|2022-06-03 02:55:50|||||||||1
1654224960000|2022-06-03 02:56:00|45582.3|45562.3|45584.8|45564.8|45584.8|45564.8|45582.3|45562.3|2
1654224970000|2022-06-03 02:56:10|45592.9|45572.9|45594.8|45574.8|45594.8|45574.8|45592.9|45572.9|6
1654225010000|2022-06-03 02:56:50|||||||||1
1654225020000|2022-06-03 02:57:00|45593.9|45573.9|45593.9|45573.9|45593.9|45573.9|45593.9|45573.9|0
1654225030000|2022-06-03 02:57:10|45591.4|45571.4|45591.4|45571.4|45591.4|45571.4|45591.4|45571.4|0
1654225070000|2022-06-03 02:57:50|45585.4|45565.4|45585.4|45565.4|45585.4|45565.4|45585.4|45565.4|1
1654225080000|2022-06-03 02:58:00|45583.9|45563.9|45581.4|45561.4|45583.9|45563.9|45581.4|45561.4|2
1654225090000|2022-06-03 02:58:10|45580.4|45560.4|45578.9|45558.9|45580.4|45560.4|45578.9|45558.9|0
1654225100000|2022-06-03 02:58:20|45577.9|45557.9|45576.4|45556.4|45577.9|45557.9|45576.4|45556.4|2
1654225110000|2022-06-03 02:58:30|||||||||3
1654225130000|2022-06-03 02:58:50|45577.3|45557.3|45578.9|45558.9|45578.9|45558.9|45577.3|45557.3|1
1654225180000|2022-06-03 02:59:40|45576.4|45556.4|45576.4|45556.4|45576.4|45556.4|45576.4|45556.4|3
1654225190000|2022-06-03 02:59:50|||||||||1
1654225200000|2022-06-03 03:00:00|45577.3|45557.3|45580.4|45560.4|45580.4|45560.4|45577.3|45557.3|0
1654225220000|2022-06-03 03:00:20|45581.4|45561.4|45582.9|45562.9|45582.9|45562.9|45581.4|45561.4|0
1654225240000|2022-06-03 03:00:40|45581.9|45561.9|45580.4|45560.4|45581.9|45561.9|45580.4|45560.4|0
1654225260000|2022-06-03 03:01:00|45581.9|45561.9|45578.9|45558.9|45581.9|45561.9|45578.9|45558.9|2
1654225270000|2022-06-03 03:01:10|45577.3|45557.3|45576.4|45556.4|45577.3|45557.3|45576.4|45556.4|0
1654225290000|2022-06-03 03:01:30|||||||||1
1654225300000|2022-06-03 03:01:40|||||||||3
1654225310000|2022-06-03 03:01:50|45578.9|45558.9|45578.9|45558.9|45582.9|45562.9|45578.9|45558.9|0
1654225330000|2022-06-03 03:02:10|||||||||3
1654225340000|2022-06-03 03:02:20|45577.3|45557.3|45576.4|45556.4|45577.3|45557.3|45576.4|45556.4|0
1654225350000|2022-06-03 03:02:30|||||||||1
1654225370000|2022-06-03 03:02:50|45571.4|45551.4|45571.4|45551.4|45571.4|45551.4|45571.4|45551.4|1
1654225380000|2022-06-03 03:03:00|45569.8|45549.8|45561.4|45541.4|45570.4|45550.4|45561.4|45541.4|1
1654225390000|2022-06-03 03:03:10|45556.4|45536.4|45551.4|45531.4|45556.4|45536.4|45551.4|45531.4|15
1654225400000|2022-06-03 03:03:20|45548.9|45528.9|45546.4|45526.4|45548.9|45528.9|45546.4|45526.4|4
1654225410000|2022-06-03 03:03:30|45545.4|45525.4|45546.4|45526.4|45546.4|45526.4|45543.9|45523.9|3
1654225440000|2022-06-03 03:04:00|45543.9|45523.9|45545.4|45525.4|45545.4|45525.4|45543.9|45523.9|1
1654225450000|2022-06-03 03:04:10|45546.4|45526.4|45547.9|45527.9|45547.9|45527.9|45545.4|45525.4|0
1654225470000|2022-06-03 03:04:30|45545.4|45525.4|45547.9|45527.9|45547.9|45527.9|45545.4|45525.4|1
1654225480000|2022-06-03 03:04:40|45545.4|45525.4|45543.9|45523.9|45545.4|45525.4|45543.9|45523.9|1
1654225490000|2022-06-03 03:04:50|45544.8|45524.8|45544.8|45524.8|45544.8|45524.8|45544.8|45524.8|1
1654225500000|2022-06-03 03:05:00|45546.4|45526.4|45543.9|45523.9|45546.4|45526.4|45543.9|45523.9|0
1654225540000|2022-06-03 03:05:40|45544.8|45524.8|45546.4|45526.4|45546.4|45526.4|45544.8|45524.8|0
1654225550000|2022-06-03 03:05:50|45547.3|45527.3|45547.3|45527.3|45547.3|45527.3|45547.3|45527.3|1
1654225560000|2022-06-03 03:06:00|45548.9|45528.9|45548.9|45528.9|45548.9|45528.9|45548.9|45528.9|1
1654225570000|2022-06-03 03:06:10|45552.9|45532.9|45552.9|45532.9|45552.9|45532.9|45552.9|45532.9|1
1654225610000|2022-06-03 03:06:50|45553.9|45533.9|45553.9|45533.9|45553.9|45533.9|45553.9|45533.9|0
1654225620000|2022-06-03 03:07:00|45552.9|45532.9|45553.9|45533.9|45553.9|45533.9|45551.4|45531.4|0
1654225630000|2022-06-03 03:07:10|||||||||2
1654225640000|2022-06-03 03:07:20|45554.8|45534.8|45556.4|45536.4|45556.4|45536.4|45554.8|45534.8|0
1654225680000|2022-06-03 03:08:00|45563.9|45543.9|45563.9|45543.9|45566.4|45546.4|45563.9|45543.9|3
1654225690000|2022-06-03 03:08:10|45566.4|45546.4|45566.4|45546.4|45566.4|45546.4|45566.4|45546.4|1
1654225710000|2022-06-03 03:08:30|45565.4|45545.4|45563.9|45543.9|45565.4|45545.4|45563.9|45543.9|1
1654225720000|2022-06-03 03:08:40|45564.8|45544.8|45563.9|45543.9|45566.4|45546.4|45563.9|45543.9|0
1654225730000|2022-06-03 03:08:50|45566.4|45546.4|45565.4|45545.4|45566.4|45546.4|45565.4|45545.4|1
1654225740000|2022-06-03 03:09:00|45563.9|45543.9|45563.9|45543.9|45563.9|45543.9|45563.9|45543.9|0
1654225750000|2022-06-03 03:09:10|45560.4|45540.4|45556.4|45536.4|45560.4|45540.4|45555.4|45535.4|2
1654225760000|2022-06-03 03:09:20|45557.9|45537.9|45555.4|45535.4|45557.9|45537.9|45555.4|45535.4|0
1654225780000|2022-06-03 03:09:40|45554.5|45534.5|45552.9|45532.9|45554.5|45534.5|45552.9|45532.9|1
1654225800000|2022-06-03 03:10:00|45551.4|45531.4|45551.4|45531.4|45551.4|45531.4|45551.4|45531.4|1
1654225820000|2022-06-03 03:10:20|45548.9|45528.9|45548.9|45528.9|45548.9|45528.9|45548.9|45528.9|2
1654225830000|2022-06-03 03:10:30|45551.4|45531.4|45548.9|45528.9|45551.4|45531.4|45548.9|45528.9|0
1654225890000|2022-06-03 03:11:30|45547.9|45527.9|45546.4|45526.4|45547.9|45527.9|45546.4|45526.4|0
1654225910000|2022-06-03 03:11:50|45543.9|45523.9|45538.9|45518.9|45543.9|45523.9|45537.3|45517.3|12
1654225920000|2022-06-03 03:12:00|45537|45517|45533.9|45513.9|45537|45517|45533.9|45513.9|1
1654225940000|2022-06-03 03:12:20|45528.9|45508.9|45528.9|45508.9|45528.9|45508.9|45528.9|45508.9|2
1654225950000|2022-06-03 03:12:30|45518.9|45498.9|45495.2|45475.2|45518.9|45498.9|45466.4|45446.4|95
1654225960000|2022-06-03 03:12:40|45502.3|45482.3|45506.4|45486.4|45506.4|45486.4|45502.3|45482.3|2
1654225970000|2022-06-03 03:12:50|45508.3|45488.3|45508.3|45488.3|45508.3|45488.3|45508.3|45488.3|14
1654225980000|2022-06-03 03:13:00|45506.4|45486.4|45503.9|45483.9|45506.4|45486.4|45503.9|45483.9|0
1654225990000|2022-06-03 03:13:10|45501.4|45481.4|45501.4|45481.4|45501.4|45481.4|45501.4|45481.4|0
1654226000000|2022-06-03 03:13:20|45494.8|45474.8|45522.3|45502.3|45522.3|45502.3|45492.3|45472.3|21
1654226010000|2022-06-03 03:13:30|45521.4|45501.4|45521.4|45501.4|45521.4|45501.4|45521.4|45501.4|0
1654226020000|2022-06-03 03:13:40|45520.4|45500.4|45520.4|45500.4|45520.4|45500.4|45520.4|45500.4|0
1654226030000|2022-06-03 03:13:50|45518.9|45498.9|45517.9|45497.9|45518.9|45498.9|45517.9|45497.9|0
1654226060000|2022-06-03 03:14:20|45517|45497|45515.4|45495.4|45517|45497|45515.4|45495.4|0
1654226090000|2022-06-03 03:14:50|45513.9|45493.9|45513.9|45493.9|45513.9|45493.9|45513.9|45493.9|1
1654226100000|2022-06-03 03:15:00|45510.4|45490.4|45503.9|45483.9|45510.4|45490.4|45502.9|45482.9|4
1654226110000|2022-06-03 03:15:10|45505.4|45485.4|45505.4|45485.4|45505.4|45485.4|45505.4|45485.4|1
1654226120000|2022-06-03 03:15:20|45503.9|45483.9|45503.9|45483.9|45503.9|45483.9|45503.9|45483.9|0
1654226130000|2022-06-03 03:15:30|45504.8|45484.8|45505.4|45485.4|45508.9|45488.9|45504.8|45484.8|2
1654226140000|2022-06-03 03:15:40|45507.9|45487.9|45510.4|45490.4|45510.4|45490.4|45507.9|45487.9|1
1654226150000|2022-06-03 03:15:50|45511.4|45491.4|45516.4|45496.4|45516.4|45496.4|45511.4|45491.4|2
1654226160000|2022-06-03 03:16:00|45518.9|45498.9|45518.9|45498.9|45518.9|45498.9|45518.9|45498.9|0
1654226180000|2022-06-03 03:16:20|45517.9|45497.9|45518.9|45498.9|45518.9|45498.9|45516.4|45496.4|0
1654226190000|2022-06-03 03:16:30|45520.4|45500.4|45527.9|45507.9|45527.9|45507.9|45520.4|45500.4|1
1654226200000|2022-06-03 03:16:40|45525.4|45505.4|45522.9|45502.9|45525.4|45505.4|45522.9|45502.9|1
1654226350000|2022-06-03 03:19:10|45521.4|45501.4|45518.9|45498.9|45521.4|45501.4|45518.9|45498.9|4
1654226360000|2022-06-03 03:19:20|45521.4|45501.4|45518.9|45498.9|45521.4|45501.4|45518.9|45498.9|2
1654226390000|2022-06-03 03:19:50|||||||||1
1654226440000|2022-06-03 03:20:40|45521.4|45501.4|45521.4|45501.4|45521.4|45501.4|45521.4|45501.4|0
1654226460000|2022-06-03 03:21:00|45523.9|45503.9|45525.4|45505.4|45525.4|45505.4|45523.9|45503.9|2
1654226470000|2022-06-03 03:21:10|45526.4|45506.4|45526.4|45506.4|45526.4|45506.4|45526.4|45506.4|0
1654226510000|2022-06-03 03:21:50|45533.9|45513.9|45533.9|45513.9|45535.4|45515.4|45533.9|45513.9|3
1654226520000|2022-06-03 03:22:00|45532.9|45512.9|45532.9|45512.9|45532.9|45512.9|45532.9|45512.9|1
1654226540000|2022-06-03 03:22:20|45530.4|45510.4|45531.4|45511.4|45531.4|45511.4|45530.4|45510.4|2
1654226560000|2022-06-03 03:22:40|45530.4|45510.4|45528.9|45508.9|45530.4|45510.4|45528.9|45508.9|0
1654226600000|2022-06-03 03:23:20|45531.4|45511.4|45528.9|45508.9|45531.4|45511.4|45528.9|45508.9|1
1654226620000|2022-06-03 03:23:40|45526.4|45506.4|45523.9|45503.9|45526.4|45506.4|45523.9|45503.9|3
1654226630000|2022-06-03 03:23:50|45517.9|45497.9|45513.9|45493.9|45517.9|45497.9|45513.9|45493.9|2
1654226640000|2022-06-03 03:24:00|45512.9|45492.9|45512.9|45492.9|45512.9|45492.9|45512.9|45492.9|1
1654226650000|2022-06-03 03:24:10|45512|45492|45510.4|45490.4|45512|45492|45510.4|45490.4|0
1654226660000|2022-06-03 03:24:20|45511.4|45491.4|45513.9|45493.9|45513.9|45493.9|45508.9|45488.9|2
1654226670000|2022-06-03 03:24:30|45512.9|45492.9|45508.9|45488.9|45512.9|45492.9|45508.9|45488.9|0
1654226680000|2022-06-03 03:24:40|45507.9|45487.9|45503.9|45483.9|45507.9|45487.9|45503.9|45483.9|2
1654226690000|2022-06-03 03:24:50|45502.9|45482.9|45498.9|45478.9|45502.9|45482.9|45498.9|45478.9|1
1654226700000|2022-06-03 03:25:00|45497.9|45477.9|45492.9|45472.9|45497.9|45477.9|45492.9|45472.9|1
1654226710000|2022-06-03 03:25:10|45489.5|45469.5|45490.4|45470.4|45490.4|45470.4|45489.5|45469.5|2
1654226720000|2022-06-03 03:25:20|45487.9|45467.9|45483.9|45463.9|45487.9|45467.9|45483.9|45463.9|2
1654226730000|2022-06-03 03:25:30|45482.9|45462.9|45481.4|45461.4|45482.9|45462.9|45481.4|45461.4|0
1654226750000|2022-06-03 03:25:50|45483.9|45463.9|45483.9|45463.9|45483.9|45463.9|45483.9|45463.9|0
1654226760000|2022-06-03 03:26:00|45482.4|45462.4|45483.9|45463.9|45483.9|45463.9|45482.4|45462.4|2
1654226800000|2022-06-03 03:26:40|45484.9|45464.9|45483.9|45463.9|45486.4|45466.4|45483.9|45463.9|0
1654226810000|2022-06-03 03:26:50|45484.9|45464.9|45486.4|45466.4|45486.4|45466.4|45484.9|45464.9|0
1654226840000|2022-06-03 03:27:20|45489.9|45469.9|45489.9|45469.9|45489.9|45469.9|45489.9|45469.9|8
1654226850000|2022-06-03 03:27:30|45491.4|45471.4|45491.4|45471.4|45491.4|45471.4|45491.4|45471.4|0
1654226860000|2022-06-03 03:27:40|||||||||2
1654226880000|2022-06-03 03:28:00|||||||||1
1654226900000|2022-06-03 03:28:20|45497.4|45477.4|45498.9|45478.9|45498.9|45478.9|45497.4|45477.4|1
1654226920000|2022-06-03 03:28:40|45507.4|45487.4|45508.9|45488.9|45508.9|45488.9|45507.4|45487.4|2
1654226930000|2022-06-03 03:28:50|45510.4|45490.4|45513.9|45493.9|45513.9|45493.9|45510.4|45490.4|1
1654226970000|2022-06-03 03:29:30|||||||||4
1654226980000|2022-06-03 03:29:40|45512.9|45492.9|45512.9|45492.9|45512.9|45492.9|45512.9|45492.9|1
1654226990000|2022-06-03 03:29:50|45513.9|45493.9|45513.9|45493.9|45513.9|45493.9|45513.9|45493.9|0
1654227000000|2022-06-03 03:30:00|45514.9|45494.9|45517.9|45497.9|45518.9|45498.9|45513.9|45493.9|2
1654227010000|2022-06-03 03:30:10|45516.4|45496.4|45516.4|45496.4|45516.4|45496.4|45516.4|45496.4|0
1654227020000|2022-06-03 03:30:20|45513.9|45493.9|45516.4|45496.4|45516.4|45496.4|45513.9|45493.9|0
1654227030000|2022-06-03 03:30:30|45513.9|45493.9|45516.4|45496.4|45516.4|45496.4|45513.9|45493.9|0
1654227040000|2022-06-03 03:30:40|45515.4|45495.4|45516.4|45496.4|45516.4|45496.4|45513.9|45493.9|0
1654227050000|2022-06-03 03:30:50|45513.9|45493.9|45513.9|45493.9|45513.9|45493.9|45513.9|45493.9|0
1654227060000|2022-06-03 03:31:00|45512.9|45492.9|45513.9|45493.9|45513.9|45493.9|45511.4|45491.4|2
1654227070000|2022-06-03 03:31:10|45512.9|45492.9|45511.4|45491.4|45512.9|45492.9|45511.4|45491.4|1
1654227080000|2022-06-03 03:31:20|45508.9|45488.9|45508.9|45488.9|45508.9|45488.9|45508.9|45488.9|0
1654227090000|2022-06-03 03:31:30|45509.9|45489.9|45513.9|45493.9|45513.9|45493.9|45509.9|45489.9|0
1654227110000|2022-06-03 03:31:50|45508.9|45488.9|45508.9|45488.9|45508.9|45488.9|45508.9|45488.9|1
1654227120000|2022-06-03 03:32:00|45510.8|45490.8|45508.9|45488.9|45510.8|45490.8|45508.9|45488.9|2
1654227130000|2022-06-03 03:32:10|45505.8|45485.8|45496.4|45476.4|45505.8|45485.8|45496.4|45476.4|8
1654227140000|2022-06-03 03:32:20|45493.9|45473.9|45486.4|45466.4|45493.9|45473.9|45486.4|45466.4|7
1654227150000|2022-06-03 03:32:30|45478.9|45458.9|45478.9|45458.9|45478.9|45458.9|45478.9|45458.9|8
1654227160000|2022-06-03 03:32:40|45477.9|45457.9|45479.9|45459.9|45479.9|45459.9|45473.9|45453.9|5
1654227170000|2022-06-03 03:32:50|45480.8|45460.8|45486.4|45466.4|45486.4|45466.4|45480.8|45460.8|5
1654227180000|2022-06-03 03:33:00|45481.4|45461.4|45478.9|45458.9|45481.4|45461.4|45478.9|45458.9|2
1654227190000|2022-06-03 03:33:10|45481.4|45461.4|45483.9|45463.9|45483.9|45463.9|45481.4|45461.4|1
1654227200000|2022-06-03 03:33:20|45485.4|45465.4|45497.4|45477.4|45497.4|45477.4|45483.9|45463.9|7
1654227210000|2022-06-03 03:33:30|45498.9|45478.9|45493.9|45473.9|45498.9|45478.9|45493.9|45473.9|0
1654227240000|2022-06-03 03:34:00|45491.4|45471.4|45494.9|45474.9|45496.4|45476.4|45491.4|45471.4|1
1654227250000|2022-06-03 03:34:10|45493.9|45473.9|45496.4|45476.4|45496.4|45476.4|45493.9|45473.9|0
1654227270000|2022-06-03 03:34:30|45493.9|45473.9|45493.9|45473.9|45493.9|45473.9|45493.9|45473.9|0
1654227290000|2022-06-03 03:34:50|45492.4|45472.4|45493.9|45473.9|45493.9|45473.9|45492.4|45472.4|0
1654227310000|2022-06-03 03:35:10|45495.4|45475.4|45495.4|45475.4|45495.4|45475.4|45495.4|45475.4|1
1654227320000|2022-06-03 03:35:20|45496.4|45476.4|45502.9|45482.9|45502.9|45482.9|45496.4|45476.4|2
1654227330000|2022-06-03 03:35:30|45501.4|45481.4|45503.9|45483.9|45506.4|45486.4|45501.4|45481.4|0
1654227340000|2022-06-03 03:35:40|45506.4|45486.4|45506.4|45486.4|45506.4|45486.4|45503.9|45483.9|0
1654227380000|2022-06-03 03:36:20|45508.9|45488.9|45508.9|45488.9|45508.9|45488.9|45508.9|45488.9|3
1654227390000|2022-06-03 03:36:30|45511.4|45491.4|45511.4|45491.4|45511.4|45491.4|45511.4|45491.4|0
1654227400000|2022-06-03 03:36:40|45510.4|45490.4|45511.4|45491.4|45511.4|45491.4|45508.9|45488.9|1
1654227430000|2022-06-03 03:37:10|45510.4|45490.4|45506.4|45486.4|45510.4|45490.4|45506.4|45486.4|6
1654227440000|2022-06-03 03:37:20|45503.9|45483.9|45504.9|45484.9|45504.9|45484.9|45503.9|45483.9|0
1654227450000|2022-06-03 03:37:30|45506.4|45486.4|45503.9|45483.9|45506.4|45486.4|45503.9|45483.9|0
1654227460000|2022-06-03 03:37:40|45505.4|45485.4|45507.4|45487.4|45507.4|45487.4|45505.4|45485.4|3
1654227470000|2022-06-03 03:37:50|45508.9|45488.9|45508.9|45488.9|45508.9|45488.9|45508.9|45488.9|0
1654227480000|2022-06-03 03:38:00|45510.4|45490.4|45512.4|45492.4|45512.4|45492.4|45510.4|45490.4|2
1654227490000|2022-06-03 03:38:10|45513.9|45493.9|45513.9|45493.9|45513.9|45493.9|45513.9|45493.9|2
1654227500000|2022-06-03 03:38:20|||||||||1
1654227510000|2022-06-03 03:38:30|45511.4|45491.4|45503.9|45483.9|45511.4|45491.4|45503.9|45483.9|2
1654227520000|2022-06-03 03:38:40|45504.9|45484.9|45504.9|45484.9|45504.9|45484.9|45504.9|45484.9|0
1654227530000|2022-06-03 03:38:50|45508.9|45488.9|45506.4|45486.4|45508.9|45488.9|45506.4|45486.4|0
1654227540000|2022-06-03 03:39:00|45503.9|45483.9|45503.9|45483.9|45503.9|45483.9|45503.9|45483.9|0
1654227550000|2022-06-03 03:39:10|45501.4|45481.4|45502.4|45482.4|45503.9|45483.9|45501.4|45481.4|0
1654227560000|2022-06-03 03:39:20|45501.4|45481.4|45500.8|45480.8|45502.4|45482.4|45499.9|45479.9|0
1654227570000|2022-06-03 03:39:30|45502.4|45482.4|45502.4|45482.4|45502.4|45482.4|45502.4|45482.4|0
1654227600000|2022-06-03 03:40:00|45498.9|45478.9|45503.9|45483.9|45503.9|45483.9|45498.9|45478.9|1
1654227620000|2022-06-03 03:40:20|||||||||1
1654227650000|2022-06-03 03:40:50|45506.4|45486.4|45506.4|45486.4|45506.4|45486.4|45506.4|45486.4|0
1654227660000|2022-06-03 03:41:00|45503.9|45483.9|45508.9|45488.9|45508.9|45488.9|45503.9|45483.9|2
1654227690000|2022-06-03 03:41:30|45509.9|45489.9|45518.9|45498.9|45518.9|45498.9|45509.9|45489.9|7
1654227700000|2022-06-03 03:41:40|||||||||2
1654227720000|2022-06-03 03:42:00|45518|45498|45518.9|45498.9|45518.9|45498.9|45516.4|45496.4|0
1654227760000|2022-06-03 03:42:40|45519.9|45499.9|45523.9|45503.9|45523.9|45503.9|45519.9|45499.9|0
1654227810000|2022-06-03 03:43:30|45522.4|45502.4|45521.4|45501.4|45522.4|45502.4|45521.4|45501.4|1
1654227820000|2022-06-03 03:43:40|45522.4|45502.4|45521.4|45501.4|45523.9|45503.9|45521.4|45501.4|0
1654227830000|2022-06-03 03:43:50|45523|45503|45523.9|45503.9|45523.9|45503.9|45523|45503|3
1654227840000|2022-06-03 03:44:00|||||||||2
1654227850000|2022-06-03 03:44:10|45526.4|45506.4|45526.4|45506.4|45526.4|45506.4|45526.4|45506.4|0
1654227860000|2022-06-03 03:44:20|45528|45508|45530.5|45510.5|45530.5|45510.5|45528|45508|1
1654227870000|2022-06-03 03:44:30|45532|45512|45532|45512|45532|45512|45532|45512|0
1654227880000|2022-06-03 03:44:40|45530.5|45510.5|45533|45513|45533|45513|45530.5|45510.5|0
1654227890000|2022-06-03 03:44:50|45535.5|45515.5|45535.5|45515.5|45535.5|45515.5|45535.5|45515.5|3
1654227900000|2022-06-03 03:45:00|45536.4|45516.4|45538.9|45518.9|45538.9|45518.9|45536.4|45516.4|6
1654227930000|2022-06-03 03:45:30|45542.4|45522.4|45542.4|45522.4|45542.4|45522.4|45542.4|45522.4|2
1654227940000|2022-06-03 03:45:40|45545.8|45525.8|45545.8|45525.8|45545.8|45525.8|45545.8|45525.8|1
1654227950000|2022-06-03 03:45:50|45547.4|45527.4|45547.4|45527.4|45547.4|45527.4|45547.4|45527.4|0
1654227960000|2022-06-03 03:46:00|45546.4|45526.4|45546.4|45526.4|45546.4|45526.4|45546.4|45526.4|4
1654228020000|2022-06-03 03:47:00|45544.9|45524.9|45544.9|45524.9|45544.9|45524.9|45544.9|45524.9|1
1654228040000|2022-06-03 03:47:20|45543.9|45523.9|45543.9|45523.9|45543.9|45523.9|45543.9|45523.9|0
1654228050000|2022-06-03 03:47:30|45544.9|45524.9|45544.9|45524.9|45544.9|45524.9|45544.9|45524.9|0
1654228060000|2022-06-03 03:47:40|45543.9|45523.9|45543.9|45523.9|45543.9|45523.9|45543.9|45523.9|0
1654228070000|2022-06-03 03:47:50|45542.4|45522.4|45543.9|45523.9|45543.9|45523.9|45541.4|45521.4|2
1654228120000|2022-06-03 03:48:40|45543|45523|45543|45523|45543|45523|45543|45523|0
1654228130000|2022-06-03 03:48:50|45543.9|45523.9|45541.4|45521.4|45543.9|45523.9|45541.4|45521.4|0
1654228140000|2022-06-03 03:49:00|45538.9|45518.9|45538.9|45518.9|45538.9|45518.9|45538.9|45518.9|2
1654228180000|2022-06-03 03:49:40|45536.4|45516.4|45536.4|45516.4|45536.4|45516.4|45536.4|45516.4|0
1654228190000|2022-06-03 03:49:50|||||||||1
1654228220000|2022-06-03 03:50:20|45535.5|45515.5|45533.9|45513.9|45535.5|45515.5|45533.9|45513.9|2
1654228230000|2022-06-03 03:50:30|45531.4|45511.4|45531.4|45511.4|45531.4|45511.4|45531.4|45511.4|4
1654228250000|2022-06-03 03:50:50|45529.9|45509.9|45529.9|45509.9|45529.9|45509.9|45529.9|45509.9|1
1654228310000|2022-06-03 03:51:50|45528.9|45508.9|45528.9|45508.9|45528.9|45508.9|45528.9|45508.9|0
1654228350000|2022-06-03 03:52:30|45524.3|45504.3|45521.4|45501.4|45524.3|45504.3|45521.4|45501.4|3
1654228360000|2022-06-03 03:52:40|45517.4|45497.4|45517.4|45497.4|45517.4|45497.4|45517.4|45497.4|3
1654228370000|2022-06-03 03:52:50|45518.9|45498.9|45518.9|45498.9|45518.9|45498.9|45518.9|45498.9|3
1654228390000|2022-06-03 03:53:10|45520.5|45500.5|45521.4|45501.4|45521.4|45501.4|45520.5|45500.5|1
1654228410000|2022-06-03 03:53:30|||||||||1
1654228420000|2022-06-03 03:53:40|45520.5|45500.5|45518.9|45498.9|45520.5|45500.5|45518.9|45498.9|0
1654228430000|2022-06-03 03:53:50|45519.9|45499.9|45519.9|45499.9|45519.9|45499.9|45519.9|45499.9|0
1654228490000|2022-06-03 03:54:50|45520.8|45500.8|45522.4|45502.4|45522.4|45502.4|45520.8|45500.8|0
1654228550000|2022-06-03 03:55:50|45521.4|45501.4|45521.4|45501.4|45522.4|45502.4|45521.4|45501.4|2
1654228560000|2022-06-03 03:56:00|45522.4|45502.4|45521.4|45501.4|45522.4|45502.4|45521.4|45501.4|1
1654228570000|2022-06-03 03:56:10|45517.4|45497.4|45517.4|45497.4|45517.4|45497.4|45517.4|45497.4|0
1654228590000|2022-06-03 03:56:30|45518.9|45498.9|45518.9|45498.9|45518.9|45498.9|45518.9|45498.9|2
1654228620000|2022-06-03 03:57:00|45517|45497|45517|45497|45517|45497|45517|45497|0
1654228630000|2022-06-03 03:57:10|45513.9|45493.9|45513.9|45493.9|45513.9|45493.9|45513.9|45493.9|0
1654228650000|2022-06-03 03:57:30|45516.4|45496.4|45516.4|45496.4|45516.4|45496.4|45516.4|45496.4|0
1654228670000|2022-06-03 03:57:50|45513.9|45493.9|45513.9|45493.9|45513.9|45493.9|45513.9|45493.9|1
1654228700000|2022-06-03 03:58:20|45514.9|45494.9|45513.9|45493.9|45516.4|45496.4|45513.9|45493.9|0
1654228710000|2022-06-03 03:58:30|45514.9|45494.9|45521.4|45501.4|45521.4|45501.4|45514.9|45494.9|5
1654228740000|2022-06-03 03:59:00|45519.9|45499.9|45519.9|45499.9|45519.9|45499.9|45519.9|45499.9|0
1654228750000|2022-06-03 03:59:10|45518.9|45498.9|45518.9|45498.9|45518.9|45498.9|45518.9|45498.9|0
1654228790000|2022-06-03 03:59:50|45519.9|45499.9|45514.9|45494.9|45519.9|45499.9|45514.9|45494.9|4
1654228800000|2022-06-03 04:00:00|45513.9|45493.9|45514.9|45494.9|45514.9|45494.9|45513.3|45493.3|0
1654228820000|2022-06-03 04:00:20|45511.4|45491.4|45511.4|45491.4|45511.4|45491.4|45511.4|45491.4|1
1654228850000|2022-06-03 04:00:50|45510.5|45490.5|45508.9|45488.9|45510.5|45490.5|45508.9|45488.9|0
1654228860000|2022-06-03 04:01:00|45499.5|45479.5|45498.9|45478.9|45501.4|45481.4|45498.9|45478.9|4
1654228880000|2022-06-03 04:01:20|45499.9|45479.9|45501.4|45481.4|45501.4|45481.4|45498.9|45478.9|0
1654228890000|2022-06-03 04:01:30|45503.3|45483.3|45505.3|45485.3|45505.3|45485.3|45503.3|45483.3|7
1654228960000|2022-06-03 04:02:40|45504.3|45484.3|45503.3|45483.3|45504.3|45484.3|45503.3|45483.3|2
1654228970000|2022-06-03 04:02:50|45502.4|45482.4|45502.4|45482.4|45502.4|45482.4|45502.4|45482.4|0
1654229000000|2022-06-03 04:03:20|45497.4|45477.4|45497.4|45477.4|45497.4|45477.4|45497.4|45477.4|2
1654229010000|2022-06-03 04:03:30|45496.4|45476.4|45493.9|45473.9|45496.4|45476.4|45493.9|45473.9|4
1654229020000|2022-06-03 04:03:40|45496.4|45476.4|45493.9|45473.9|45497.4|45477.4|45493.9|45473.9|0
1654229030000|2022-06-03 04:03:50|45498.9|45478.9|45500.5|45480.5|45500.5|45480.5|45496.4|45476.4|2
1654229040000|2022-06-03 04:04:00|45502.4|45482.4|45502.4|45482.4|45502.4|45482.4|45502.4|45482.4|4
1654229060000|2022-06-03 04:04:20|45500.5|45480.5|45500.5|45480.5|45500.5|45480.5|45500.5|45480.5|0
1654229070000|2022-06-03 04:04:30|45498.9|45478.9|45490.9|45470.9|45498.9|45478.9|45488.4|45468.4|3
1654229080000|2022-06-03 04:04:40|45489.9|45469.9|45491.4|45471.4|45491.4|45471.4|45489.9|45469.9|0
1654229090000|2022-06-03 04:04:50|45488.9|45468.9|45484.9|45464.9|45491.4|45471.4|45484.9|45464.9|7
1654229110000|2022-06-03 04:05:10|45485.9|45465.9|45491.4|45471.4|45491.4|45471.4|45485.9|45465.9|0
1654229120000|2022-06-03 04:05:20|45488.9|45468.9|45491.4|45471.4|45491.4|45471.4|45488.9|45468.9|2
1654229130000|2022-06-03 04:05:30|45493|45473|45491.4|45471.4|45493|45473|45491.4|45471.4|1
1654229150000|2022-06-03 04:05:50|45489.9|45469.9|45489.9|45469.9|45489.9|45469.9|45489.9|45469.9|4
1654229160000|2022-06-03 04:06:00|45488.9|45468.9|45481.4|45461.4|45488.9|45468.9|45481.4|45461.4|1
1654229170000|2022-06-03 04:06:10|45483|45463|45481.4|45461.4|45483|45463|45481.4|45461.4|0
1654229180000|2022-06-03 04:06:20|||||||||2
1654229190000|2022-06-03 04:06:30|45482.4|45462.4|45483.9|45463.9|45483.9|45463.9|45482.4|45462.4|4
1654229200000|2022-06-03 04:06:40|||||||||1
1654229210000|2022-06-03 04:06:50|45486.4|45466.4|45487.4|45467.4|45487.4|45467.4|45486.4|45466.4|0
1654229240000|2022-06-03 04:07:20|45488.9|45468.9|45492.4|45472.4|45492.4|45472.4|45488.9|45468.9|1
1654229260000|2022-06-03 04:07:40|45497.4|45477.4|45498.9|45478.9|45498.9|45478.9|45497.4|45477.4|0
1654229270000|2022-06-03 04:07:50|45496.4|45476.4|45496.4|45476.4|45496.4|45476.4|45496.4|45476.4|0
1654229280000|2022-06-03 04:08:00|45497.4|45477.4|45498.9|45478.9|45498.9|45478.9|45497.4|45477.4|0
1654229300000|2022-06-03 04:08:20|45498|45478|45497.4|45477.4|45498|45478|45497.4|45477.4|0
1654229310000|2022-06-03 04:08:30|45498.9|45478.9|45496.4|45476.4|45498.9|45478.9|45496.4|45476.4|0
1654229330000|2022-06-03 04:08:50|45495.5|45475.5|45493.9|45473.9|45495.5|45475.5|45493.9|45473.9|1
1654229370000|2022-06-03 04:09:30|45492.4|45472.4|45492.4|45472.4|45492.4|45472.4|45492.4|45472.4|0
1654229380000|2022-06-03 04:09:40|45493.9|45473.9|45493.9|45473.9|45493.9|45473.9|45493.9|45473.9|0
1654229390000|2022-06-03 04:09:50|45493|45473|45491.4|45471.4|45493|45473|45491.4|45471.4|2
1654229410000|2022-06-03 04:10:10|45490.5|45470.5|45485.5|45465.5|45490.5|45470.5|45485.5|45465.5|2
1654229420000|2022-06-03 04:10:20|45483.9|45463.9|45483.9|45463.9|45483.9|45463.9|45483.9|45463.9|0
1654229440000|2022-06-03 04:10:40|45486.4|45466.4|45486.4|45466.4|45486.4|45466.4|45486.4|45466.4|2
1654229450000|2022-06-03 04:10:50|45488|45468|45486.4|45466.4|45488.9|45468.9|45486.4|45466.4|0
1654229460000|2022-06-03 04:11:00|45488|45468|45501.4|45481.4|45501.4|45481.4|45486.4|45466.4|8
1654229470000|2022-06-03 04:11:10|45503.9|45483.9|45507.4|45487.4|45510.5|45490.5|45503.9|45483.9|5
1654229490000|2022-06-03 04:11:30|45508.9|45488.9|45512.4|45492.4|45512.4|45492.4|45507.4|45487.4|2
1654229500000|2022-06-03 04:11:40|45513.9|45493.9|45513.9|45493.9|45513.9|45493.9|45513.9|45493.9|2
1654229510000|2022-06-03 04:11:50|45514.9|45494.9|45514.9|45494.9|45514.9|45494.9|45514.9|45494.9|0
1654229520000|2022-06-03 04:12:00|45516.4|45496.4|45516.4|45496.4|45516.4|45496.4|45513.9|45493.9|0
1654229570000|2022-06-03 04:12:50|45518.4|45498.4|45521.4|45501.4|45522.4|45502.4|45518.4|45498.4|7
1654229630000|2022-06-03 04:13:50|45523|45503|45523.9|45503.9|45523.9|45503.9|45523|45503|1
1654229640000|2022-06-03 04:14:00|45526.4|45506.4|45529.9|45509.9|45529.9|45509.9|45526.4|45506.4|1
1654229650000|2022-06-03 04:14:10|45530.9|45510.9|45532.4|45512.4|45532.4|45512.4|45530.9|45510.9|1
1654229670000|2022-06-03 04:14:30|45531.4|45511.4|45531.4|45511.4|45531.4|45511.4|45531.4|45511.4|0
1654229680000|2022-06-03 04:14:40|45522|45502|45518.9|45498.9|45522|45502|45518.9|45498.9|7
1654229750000|2022-06-03 04:15:50|45519.9|45499.9|45519.9|45499.9|45519.9|45499.9|45519.9|45499.9|0
1654229770000|2022-06-03 04:16:10|45518.9|45498.9|45518.9|45498.9|45518.9|45498.9|45518.9|45498.9|0
1654229780000|2022-06-03 04:16:20|45517.4|45497.4|45517.4|45497.4|45517.4|45497.4|45517.4|45497.4|0
1654229810000|2022-06-03 04:16:50|45518.9|45498.9|45518.9|45498.9|45518.9|45498.9|45518.9|45498.9|2
1654229830000|2022-06-03 04:17:10|45518|45498|45516.4|45496.4|45518|45498|45516.4|45496.4|0
1654229840000|2022-06-03 04:17:20|45518.9|45498.9|45516.4|45496.4|45518.9|45498.9|45516.4|45496.4|1
1654229860000|2022-06-03 04:17:40|45513.9|45493.9|45508.9|45488.9|45513.9|45493.9|45508.9|45488.9|1
1654229930000|2022-06-03 04:18:50|45507.4|45487.4|45503.9|45483.9|45507.4|45487.4|45503.9|45483.9|2
1654229960000|2022-06-03 04:19:20|45501.4|45481.4|45501.4|45481.4|45501.4|45481.4|45501.4|45481.4|0
1654229970000|2022-06-03 04:19:30|45502.4|45482.4|45503.9|45483.9|45503.9|45483.9|45502.4|45482.4|0
1654229980000|2022-06-03 04:19:40|45498.9|45478.9|45497.4|45477.4|45498.9|45478.9|45497.4|45477.4|2
1654229990000|2022-06-03 04:19:50|45498.9|45478.9|45498.9|45478.9|45502.4|45482.4|45498.9|45478.9|3
1654230010000|2022-06-03 04:20:10|||||||||1
1654230020000|2022-06-03 04:20:20|45499.9|45479.9|45499.9|45479.9|45499.9|45479.9|45499.9|45479.9|0
1654230030000|2022-06-03 04:20:30|45501.4|45481.4|45501.4|45481.4|45501.4|45481.4|45501.4|45481.4|0
1654230040000|2022-06-03 04:20:40|45502.4|45482.4|45501.4|45481.4|45503|45483|45501.4|45481.4|1
1654230070000|2022-06-03 04:21:10|45502.4|45482.4|45503|45483|45503.9|45483.9|45502.4|45482.4|0
1654230080000|2022-06-03 04:21:20|45501.4|45481.4|45503.9|45483.9|45503.9|45483.9|45501.4|45481.4|0
1654230090000|2022-06-03 04:21:30|45504.9|45484.9|45504.9|45484.9|45504.9|45484.9|45504.9|45484.9|4
1654230100000|2022-06-03 04:21:40|45503.9|45483.9|45503.9|45483.9|45503.9|45483.9|45503.9|45483.9|0
1654230140000|2022-06-03 04:22:20|45504|45484|45504|45484|45504|45484|45504|45484|0
1654230180000|2022-06-03 04:23:00|45499|45479|45494|45474|45499|45479|45494|45474|5
1654230200000|2022-06-03 04:23:20|45496.5|45476.5|45499|45479|45499|45479|45496.5|45476.5|0
1654230240000|2022-06-03 04:24:00|45497.4|45477.4|45494|45474|45497.4|45477.4|45494|45474|5
1654230270000|2022-06-03 04:24:30|45491.5|45471.5|45484|45464|45491.5|45471.5|45484|45464|3
1654230280000|2022-06-03 04:24:40|45484.9|45464.9|45484|45464|45484.9|45464.9|45484|45464|0
1654230300000|2022-06-03 04:25:00|45484.9|45464.9|45486.5|45466.5|45486.5|45466.5|45484.9|45464.9|0
1654230310000|2022-06-03 04:25:10|45488|45468|45489|45469|45489|45469|45486.5|45466.5|0
1654230330000|2022-06-03 04:25:30|45489.9|45469.9|45494|45474|45494|45474|45489.9|45469.9|2
1654230360000|2022-06-03 04:26:00|45492.4|45472.4|45494|45474|45494|45474|45492.4|45472.4|0
1654230390000|2022-06-03 04:26:30|45501.5|45481.5|45501.5|45481.5|45501.5|45481.5|45501.5|45481.5|1
1654230400000|2022-06-03 04:26:40|45502.4|45482.4|45499|45479|45502.4|45482.4|45499|45479|4
1654230410000|2022-06-03 04:26:50|45498|45478|45498|45478|45498|45478|45498|45478|0
1654230420000|2022-06-03 04:27:00|45496.5|45476.5|45495.5|45475.5|45496.5|45476.5|45495.5|45475.5|0
1654230440000|2022-06-03 04:27:20|45494|45474|45494|45474|45494|45474|45494|45474|0
1654230460000|2022-06-03 04:27:40|45493|45473|45493|45473|45493|45473|45493|45473|1
1654230510000|2022-06-03 04:28:30|45491.5|45471.5|45491.5|45471.5|45491.5|45471.5|45491.5|45471.5|0
1654230560000|2022-06-03 04:29:20|45489|45469|45489|45469|45489|45469|45489|45469|1
1654230590000|2022-06-03 04:29:50|45486.5|45466.5|45489|45469|45489|45469|45486.5|45466.5|0
1654230600000|2022-06-03 04:30:00|45491.5|45471.5|45497.4|45477.4|45499|45479|45491.5|45471.5|1
1654230610000|2022-06-03 04:30:10|45496.5|45476.5|45491.5|45471.5|45497.4|45477.4|45490.5|45470.5|11
1654230620000|2022-06-03 04:30:20|45493.4|45473.4|45494.9|45474.9|45494.9|45474.9|45491.5|45471.5|2
1654230630000|2022-06-03 04:30:30|45497.4|45477.4|45501.5|45481.5|45501.5|45481.5|45497.4|45477.4|1
1654230640000|2022-06-03 04:30:40|45502.4|45482.4|45506.5|45486.5|45506.5|45486.5|45502.4|45482.4|1
1654230650000|2022-06-03 04:30:50|45514|45494|45514|45494|45514|45494|45514|45494|2
1654230660000|2022-06-03 04:31:00|45514.9|45494.9|45514.9|45494.9|45514.9|45494.9|45514.9|45494.9|1
1654230670000|2022-06-03 04:31:10|45516.5|45496.5|45516.5|45496.5|45516.5|45496.5|45516.5|45496.5|0
1654230740000|2022-06-03 04:32:20|||||||||2
1654230780000|2022-06-03 04:33:00|45515.5|45495.5|45516.5|45496.5|45516.5|45496.5|45515.5|45495.5|1
1654230840000|2022-06-03 04:34:00|45524|45504|45529.5|45509.5|45529.5|45509.5|45524|45504|4
1654230850000|2022-06-03 04:34:10|45536.5|45516.5|45536.5|45516.5|45536.5|45516.5|45536.5|45516.5|2
1654230860000|2022-06-03 04:34:20|45547.4|45527.4|45547.4|45527.4|45547.4|45527.4|45547.4|45527.4|8
1654230870000|2022-06-03 04:34:30|45546.5|45526.5|45546.5|45526.5|45546.5|45526.5|45546.5|45526.5|3
1654230880000|2022-06-03 04:34:40|||||||||1
1654230890000|2022-06-03 04:34:50|45541.5|45521.5|45541.5|45521.5|45541.5|45521.5|45541.5|45521.5|2
1654230900000|2022-06-03 04:35:00|45539|45519|45531.5|45511.5|45539|45519|45531.5|45511.5|1
1654230910000|2022-06-03 04:35:10|||||||||1
1654230950000|2022-06-03 04:35:50|45529|45509|45526.5|45506.5|45529|45509|45526.5|45506.5|2
1654230960000|2022-06-03 04:36:00|45525.5|45505.5|45518|45498|45525.5|45505.5|45518|45498|3
1654230970000|2022-06-03 04:36:10|45514.9|45494.9|45511.5|45491.5|45514.9|45494.9|45510.5|45490.5|1
1654230990000|2022-06-03 04:36:30|||||||||4
1654231000000|2022-06-03 04:36:40|45512.4|45492.4|45514|45494|45514|45494|45512.4|45492.4|0
1654231020000|2022-06-03 04:37:00|45514.9|45494.9|45516.5|45496.5|45516.5|45496.5|45514|45494|0
1654231030000|2022-06-03 04:37:10|45515.5|45495.5|45514|45494|45515.5|45495.5|45514|45494|0
1654231060000|2022-06-03 04:37:40|||||||||2
1654231070000|2022-06-03 04:37:50|45509|45489|45504|45484|45509|45489|45504|45484|4
1654231080000|2022-06-03 04:38:00|45502.4|45482.4|45502.4|45482.4|45502.4|45482.4|45502.4|45482.4|0
1654231100000|2022-06-03 04:38:20|||||||||1
1654231110000|2022-06-03 04:38:30|45500.9|45480.9|45500.9|45480.9|45500.9|45480.9|45500.9|45480.9|0
1654231120000|2022-06-03 04:38:40|45498.4|45478.4|45498.4|45478.4|45499.9|45479.9|45498.4|45478.4|1
1654231130000|2022-06-03 04:38:50|||||||||1
1654231150000|2022-06-03 04:39:10|45497.4|45477.4|45497.4|45477.4|45497.4|45477.4|45497.4|45477.4|1
1654231160000|2022-06-03 04:39:20|45499|45479|45506.8|45486.8|45506.8|45486.8|45499|45479|2
1654231190000|2022-06-03 04:39:50|45505.9|45485.9|45509|45489|45509|45489|45505.9|45485.9|0
1654231250000|2022-06-03 04:40:50|||||||||1
1654231260000|2022-06-03 04:41:00|45509.9|45489.9|45511.5|45491.5|45511.5|45491.5|45509|45489|2
1654231270000|2022-06-03 04:41:10|45514.9|45494.9|45514.9|45494.9|45515.9|45495.9|45514.9|45494.9|0
1654231280000|2022-06-03 04:41:20|45515.9|45495.9|45514.9|45494.9|45515.9|45495.9|45514.9|45494.9|0
1654231290000|2022-06-03 04:41:30|||||||||4
1654231300000|2022-06-03 04:41:40|||||||||1
1654231310000|2022-06-03 04:41:50|45514|45494|45516.5|45496.5|45516.5|45496.5|45514|45494|1
1654231350000|2022-06-03 04:42:30|45519|45499|45516.5|45496.5|45519|45499|45516.5|45496.5|0
1654231380000|2022-06-03 04:43:00|45515.5|45495.5|45514|45494|45515.5|45495.5|45514|45494|0
1654231430000|2022-06-03 04:43:50|||||||||1
1654231440000|2022-06-03 04:44:00|45512.4|45492.4|45508|45488|45512.4|45492.4|45508|45488|4
1654231450000|2022-06-03 04:44:10|45506.5|45486.5|45506.5|45486.5|45506.5|45486.5|45504|45484|0
1654231470000|2022-06-03 04:44:30|45505.5|45485.5|45509|45489|45509|45489|45504|45484|1
1654231480000|2022-06-03 04:44:40|45506.5|45486.5|45506.5|45486.5|45506.5|45486.5|45506.5|45486.5|0
1654231500000|2022-06-03 04:45:00|45507.4|45487.4|45506.5|45486.5|45509|45489|45506.5|45486.5|2
1654231510000|2022-06-03 04:45:10|45504|45484|45504|45484|45504|45484|45504|45484|0
1654231520000|2022-06-03 04:45:20|45501.5|45481.5|45504|45484|45504|45484|45501.5|45481.5|0
1654231540000|2022-06-03 04:45:40|45504.9|45484.9|45507.4|45487.4|45507.4|45487.4|45504.9|45484.9|3
1654231560000|2022-06-03 04:46:00|45508.4|45488.4|45508.4|45488.4|45508.4|45488.4|45507.4|45487.4|0
1654231570000|2022-06-03 04:46:10|45509.9|45489.9|45511.5|45491.5|45511.5|45491.5|45509.9|45489.9|0
1654231590000|2022-06-03 04:46:30|45514|45494|45514|45494|45514|45494|45514|45494|1
1654231610000|2022-06-03 04:46:50|||||||||2
1654231630000|2022-06-03 04:47:10|45510.5|45490.5|45509.6|45489.6|45510.5|45490.5|45509.6|45489.6|7
1654231640000|2022-06-03 04:47:20|45508|45488|45508|45488|45508|45488|45508|45488|0
1654231650000|2022-06-03 04:47:30|45504|45484|45503|45483|45504|45484|45503|45483|1
1654231670000|2022-06-03 04:47:50|45500.5|45480.5|45500.5|45480.5|45500.5|45480.5|45500.5|45480.5|1
1654231680000|2022-06-03 04:48:00|45494.9|45474.9|45491.5|45471.5|45494.9|45474.9|45491.5|45471.5|0
1654231690000|2022-06-03 04:48:10|45489.9|45469.9|45489.9|45469.9|45489.9|45469.9|45489.9|45469.9|0
1654231700000|2022-06-03 04:48:20|45490.9|45470.9|45496.5|45476.5|45496.5|45476.5|45490.9|45470.9|0
1654231730000|2022-06-03 04:48:50|45494|45474|45496.5|45476.5|45496.5|45476.5|45494|45474|0
1654231740000|2022-06-03 04:49:00|45494|45474|45490.5|45470.5|45494|45474|45490.5|45470.5|2
1654231750000|2022-06-03 04:49:10|45491.5|45471.5|45491.5|45471.5|45491.5|45471.5|45491.5|45471.5|0
1654231760000|2022-06-03 04:49:20|45490.5|45470.5|45490.5|45470.5|45490.5|45470.5|45490.5|45470.5|3
1654231770000|2022-06-03 04:49:30|||||||||1
1654231780000|2022-06-03 04:49:40|45491.5|45471.5|45486.5|45466.5|45491.5|45471.5|45486.5|45466.5|0
1654231790000|2022-06-03 04:49:50|45489|45469|45489|45469|45489|45469|45489|45469|1
1654231800000|2022-06-03 04:50:00|45488|45468|45486.5|45466.5|45488|45468|45486.5|45466.5|0
1654231810000|2022-06-03 04:50:10|45484|45464|45484|45464|45484|45464|45484|45464|0
1654231830000|2022-06-03 04:50:30|45484.9|45464.9|45484.9|45464.9|45484.9|45464.9|45484.9|45464.9|3
1654231840000|2022-06-03 04:50:40|45486.5|45466.5|45486.5|45466.5|45486.5|45466.5|45486.5|45466.5|2
1654231850000|2022-06-03 04:50:50|45484|45464|45481.5|45461.5|45484|45464|45481.5|45461.5|0
1654231860000|2022-06-03 04:51:00|45479.9|45459.9|45479|45459|45479.9|45459.9|45477.4|45457.4|3
1654231870000|2022-06-03 04:51:10|45478|45458|45478|45458|45478|45458|45478|45458|1
1654231880000|2022-06-03 04:51:20|45476.5|45456.5|45476.5|45456.5|45476.5|45456.5|45476.5|45456.5|2
1654231890000|2022-06-03 04:51:30|45478|45458|45483|45463|45483|45463|45478|45458|6
1654231900000|2022-06-03 04:51:40|45482.1|45462.1|45474.9|45454.9|45482.1|45462.1|45474.9|45454.9|3
1654231910000|2022-06-03 04:51:50|45476.5|45456.5|45476.5|45456.5|45476.5|45456.5|45474.9|45454.9|0
1654231920000|2022-06-03 04:52:00|45474.9|45454.9|45474|45454|45479|45459|45474|45454|0
1654231970000|2022-06-03 04:52:50|45474.9|45454.9|45476.5|45456.5|45476.5|45456.5|45474.9|45454.9|2
1654231980000|2022-06-03 04:53:00|45477.4|45457.4|45479|45459|45479|45459|45477.4|45457.4|0
1654231990000|2022-06-03 04:53:10|45474|45454|45474|45454|45474|45454|45474|45454|3
1654232000000|2022-06-03 04:53:20|||||||||2
1654232010000|2022-06-03 04:53:30|45474.9|45454.9|45474|45454|45474.9|45454.9|45474|45454|1
1654232040000|2022-06-03 04:54:00|45450.5|45430.5|45464.9|45444.9|45464.9|45444.9|45446.5|45426.5|17
1654232050000|2022-06-03 04:54:10|45465.9|45445.9|45471.5|45451.5|45471.5|45451.5|45465.9|45445.9|1
1654232070000|2022-06-03 04:54:30|||||||||1
1654232100000|2022-06-03 04:55:00|45469.9|45449.9|45464|45444|45469.9|45449.9|45464|45444|4
1654232110000|2022-06-03 04:55:10|45461.5|45441.5|45461.5|45441.5|45461.5|45441.5|45461.5|45441.5|0
1654232120000|2022-06-03 04:55:20|45464|45444|45464.9|45444.9|45464.9|45444.9|45464|45444|6
1654232130000|2022-06-03 04:55:30|45465.9|45445.9|45464.9|45444.9|45465.9|45445.9|45464.9|45444.9|0
1654232170000|2022-06-03 04:56:10|45463|45443|45464.9|45444.9|45464.9|45444.9|45462.1|45442.1|1
1654232180000|2022-06-03 04:56:20|45464|45444|45461.5|45441.5|45464|45444|45461.5|45441.5|0
1654232190000|2022-06-03 04:56:30|45459.9|45439.9|45461.5|45441.5|45464|45444|45459.9|45439.9|1
1654232200000|2022-06-03 04:56:40|45464|45444|45464|45444|45464|45444|45464|45444|0
1654232210000|2022-06-03 04:56:50|45461.5|45441.5|45461.5|45441.5|45461.5|45441.5|45461.5|45441.5|0
1654232240000|2022-06-03 04:57:20|45459|45439|45459|45439|45459|45439|45459|45439|2
1654232250000|2022-06-03 04:57:30|45460.5|45440.5|45460.5|45440.5|45460.5|45440.5|45460.5|45440.5|3
1654232260000|2022-06-03 04:57:40|45458|45438|45456.5|45436.5|45458|45438|45456.5|45436.5|0
1654232280000|2022-06-03 04:58:00|45458|45438|45461.5|45441.5|45461.5|45441.5|45458|45438|5
1654232290000|2022-06-03 04:58:10|45462.4|45442.4|45461.5|45441.5|45462.4|45442.4|45461.5|45441.5|5
1654232300000|2022-06-03 04:58:20|45460.5|45440.5|45464|45444|45465.5|45445.5|45460.5|45440.5|1
1654232330000|2022-06-03 04:58:50|45462.4|45442.4|45462.4|45442.4|45462.4|45442.4|45462.4|45442.4|0
1654232340000|2022-06-03 04:59:00|45459.9|45439.9|45454.9|45434.9|45459.9|45439.9|45454.9|45434.9|2
1654232350000|2022-06-03 04:59:10|45459|45439|45459|45439|45459|45439|45459|45439|0
1654232400000|2022-06-03 05:00:00|45451.5|45431.5|45451.5|45431.5|45451.5|45431.5|45446.5|45426.5|13
1654232410000|2022-06-03 05:00:10|45452.4|45432.4|45451.5|45431.5|45454|45434|45451.5|45431.5|3
1654232420000|2022-06-03 05:00:20|45449|45429|45449|45429|45449|45429|45449|45429|0
1654232440000|2022-06-03 05:00:40|45449.9|45429.9|45452.4|45432.4|45452.4|45432.4|45449.9|45429.9|1
1654232450000|2022-06-03 05:00:50|45454|45434|45456.5|45436.5|45459.9|45439.9|45454|45434|4
1654232460000|2022-06-03 05:01:00|45457.4|45437.4|45456.5|45436.5|45457.4|45437.4|45456.5|45436.5|1
1654232470000|2022-06-03 05:01:10|45459|45439|45463|45443|45463|45443|45459|45439|2
1654232480000|2022-06-03 05:01:20|||||||||1
1654232490000|2022-06-03 05:01:30|45469|45449|45482.4|45462.4|45482.4|45462.4|45469|45449|5
1654232500000|2022-06-03 05:01:40|45483.4|45463.4|45499|45479|45499|45479|45483.4|45463.4|7
1654232510000|2022-06-03 05:01:50|45499.9|45479.9|45509|45489|45509|45489|45499.9|45479.9|6
1654232530000|2022-06-03 05:02:10|45507.4|45487.4|45509|45489|45509|45489|45507.4|45487.4|1
1654232540000|2022-06-03 05:02:20|45507.4|45487.4|45507.4|45487.4|45509|45489|45507.4|45487.4|2
1654232550000|2022-06-03 05:02:30|45509|45489|45507.4|45487.4|45509|45489|45507.4|45487.4|4
1654232570000|2022-06-03 05:02:50|45504.9|45484.9|45504.9|45484.9|45504.9|45484.9|45504.9|45484.9|0
1654232580000|2022-06-03 05:03:00|45504|45484|45504|45484|45504|45484|45504|45484|2
1654232630000|2022-06-03 05:03:50|45507.4|45487.4|45509.9|45489.9|45509.9|45489.9|45507.4|45487.4|1
1654232660000|2022-06-03 05:04:20|45512.4|45492.4|45514|45494|45514|45494|45512.4|45492.4|4
1654232680000|2022-06-03 05:04:40|45516.5|45496.5|45519|45499|45519|45499|45516.5|45496.5|1
1654232690000|2022-06-03 05:04:50|45519.9|45499.9|45519.9|45499.9|45519.9|45499.9|45519.9|45499.9|2
1654232700000|2022-06-03 05:05:00|45521.5|45501.5|45524|45504|45524|45504|45521.5|45501.5|0
1654232750000|2022-06-03 05:05:50|||||||||1
1654232760000|2022-06-03 05:06:00|||||||||1
1654232790000|2022-06-03 05:06:30|45525|45505|45531.5|45511.5|45531.5|45511.5|45525|45505|7
1654232800000|2022-06-03 05:06:40|45534|45514|45534|45514|45534|45514|45534|45514|0
1654232810000|2022-06-03 05:06:50|45536.5|45516.5|45539|45519|45539|45519|45536.5|45516.5|3
1654232830000|2022-06-03 05:07:10|45540|45520|45540.5|45520.5|45541.5|45521.5|45540|45520|1
1654232840000|2022-06-03 05:07:20|45537.1|45517.1|45537.1|45517.1|45537.1|45517.1|45537.1|45517.1|6
1654232850000|2022-06-03 05:07:30|45533|45513|45533.4|45513.4|45533.4|45513.4|45533|45513|2
1654232860000|2022-06-03 05:07:40|45536.5|45516.5|45539|45519|45539|45519|45536.5|45516.5|0
1654232880000|2022-06-03 05:08:00|||||||||1
1654232890000|2022-06-03 05:08:10|45536.5|45516.5|45536.5|45516.5|45536.5|45516.5|45536.5|45516.5|1
1654232900000|2022-06-03 05:08:20|45535.5|45515.5|45531.5|45511.5|45535.5|45515.5|45531.5|45511.5|0
1654232920000|2022-06-03 05:08:40|45534|45514|45534|45514|45534|45514|45534|45514|0
1654232940000|2022-06-03 05:09:00|45531.5|45511.5|45529|45509|45531.5|45511.5|45529|45509|1
1654232950000|2022-06-03 05:09:10|||||||||1
1654232970000|2022-06-03 05:09:30|45528|45508|45529|45509|45529|45509|45526.5|45506.5|2
1654232980000|2022-06-03 05:09:40|45528|45508|45529|45509|45529|45509|45526.5|45506.5|1
1654233000000|2022-06-03 05:10:00|||||||||1
1654233040000|2022-06-03 05:10:40|45531.5|45511.5|45531.5|45511.5|45531.5|45511.5|45531.5|45511.5|1
1654233050000|2022-06-03 05:10:50|45532.5|45512.5|45529|45509|45532.5|45512.5|45529|45509|1
1654233060000|2022-06-03 05:11:00|45518|45498|45516.5|45496.5|45518|45498|45516.5|45496.5|2
1654233070000|2022-06-03 05:11:10|45515|45495|45509|45489|45515|45495|45509|45489|3
1654233080000|2022-06-03 05:11:20|45499.6|45479.6|45503.4|45483.4|45503.4|45483.4|45498|45478|1
1654233090000|2022-06-03 05:11:30|45507.5|45487.5|45509|45489|45509|45489|45507.5|45487.5|6
1654233100000|2022-06-03 05:11:40|||||||||1
1654233110000|2022-06-03 05:11:50|45508|45488|45508|45488|45508|45488|45508|45488|0
1654233170000|2022-06-03 05:12:50|45509|45489|45509|45489|45509|45489|45509|45489|1
1654233200000|2022-06-03 05:13:20|45505.5|45485.5|45505.5|45485.5|45505.5|45485.5|45505.5|45485.5|2
1654233210000|2022-06-03 05:13:30|45504|45484|45509|45489|45509|45489|45504|45484|2
1654233250000|2022-06-03 05:14:10|45511.5|45491.5|45514|45494|45514|45494|45511.5|45491.5|0
1654233260000|2022-06-03 05:14:20|45511.5|45491.5|45510.5|45490.5|45511.5|45491.5|45510.5|45490.5|0
1654233270000|2022-06-03 05:14:30|45509|45489|45509|45489|45509|45489|45509|45489|0
1654233280000|2022-06-03 05:14:40|45510.9|45490.9|45511.5|45491.5|45514|45494|45510.9|45490.9|2
1654233290000|2022-06-03 05:14:50|45510.5|45490.5|45509|45489|45510.5|45490.5|45509|45489|0
1654233300000|2022-06-03 05:15:00|45510|45490|45514|45494|45514|45494|45510|45490|5
1654233310000|2022-06-03 05:15:10|45513|45493|45505.5|45485.5|45513|45493|45505.5|45485.5|9
1654233320000|2022-06-03 05:15:20|45504.6|45484.6|45496.5|45476.5|45504.6|45484.6|45496.5|45476.5|2
1654233360000|2022-06-03 05:16:00|45497.5|45477.5|45496.5|45476.5|45497.5|45477.5|45496.5|45476.5|0
1654233390000|2022-06-03 05:16:30|45497.5|45477.5|45500.9|45480.9|45500.9|45480.9|45497.5|45477.5|11
1654233400000|2022-06-03 05:16:40|45504|45484|45504|45484|45504|45484|45504|45484|0
1654233430000|2022-06-03 05:17:10|45505|45485|45509|45489|45509|45489|45505|45485|0
1654233440000|2022-06-03 05:17:20|45508|45488|45505|45485|45508|45488|45504|45484|0
1654233450000|2022-06-03 05:17:30|45509|45489|45506.5|45486.5|45509|45489|45506.5|45486.5|3
1654233460000|2022-06-03 05:17:40|45509|45489|45509|45489|45509|45489|45509|45489|0
1654233470000|2022-06-03 05:17:50|45508|45488|45509|45489|45509|45489|45505|45485|0
1654233480000|2022-06-03 05:18:00|45508|45488|45504|45484|45508|45488|45504|45484|0
1654233500000|2022-06-03 05:18:20|45499|45479|45499|45479|45499|45479|45499|45479|2
1654233510000|2022-06-03 05:18:30|45496.5|45476.5|45496.5|45476.5|45496.5|45476.5|45496.5|45476.5|1
1654233520000|2022-06-03 05:18:40|45494|45474|45494|45474|45494|45474|45494|45474|2
1654233530000|2022-06-03 05:18:50|45495|45475|45497.5|45477.5|45497.5|45477.5|45494|45474|3
1654233540000|2022-06-03 05:19:00|45494|45474|45494|45474|45499|45479|45494|45474|1
1654233580000|2022-06-03 05:19:40|45495|45475|45496.5|45476.5|45496.5|45476.5|45495|45475|0
1654233590000|2022-06-03 05:19:50|45495.5|45475.5|45494|45474|45495.5|45475.5|45494|45474|1
1654233620000|2022-06-03 05:20:20|45496.5|45476.5|45496.5|45476.5|45496.5|45476.5|45496.5|45476.5|1
1654233630000|2022-06-03 05:20:30|||||||||1
1654233650000|2022-06-03 05:20:50|45498.1|45478.1|45499|45479|45499|45479|45498.1|45478.1|0
1654233670000|2022-06-03 05:21:10|45501.5|45481.5|45504|45484|45504|45484|45501.5|45481.5|0
1654233690000|2022-06-03 05:21:30|45506.5|45486.5|45529|45509|45529|45509|45506.5|45486.5|10
1654233700000|2022-06-03 05:21:40|||||||||1
1654233710000|2022-06-03 05:21:50|45531.5|45511.5|45529|45509|45531.5|45511.5|45529|45509|6
1654233720000|2022-06-03 05:22:00|45527.5|45507.5|45527.5|45507.5|45527.5|45507.5|45527.5|45507.5|3
1654233780000|2022-06-03 05:23:00|45528.1|45508.1|45528.1|45508.1|45528.1|45508.1|45528.1|45508.1|3
1654233790000|2022-06-03 05:23:10|45526.5|45506.5|45549|45529|45549|45529|45526.5|45506.5|10
1654233800000|2022-06-03 05:23:20|45544|45524|45544|45524|45544|45524|45544|45524|7
1654233810000|2022-06-03 05:23:30|||||||||2
1654233820000|2022-06-03 05:23:40|45546.5|45526.5|45546.5|45526.5|45548.1|45528.1|45546.5|45526.5|5
1654233840000|2022-06-03 05:24:00|45549|45529|45549|45529|45549|45529|45549|45529|4
1654233850000|2022-06-03 05:24:10|||||||||2
1654233860000|2022-06-03 05:24:20|45554|45534|45554|45534|45554|45534|45554|45534|0
1654233870000|2022-06-03 05:24:30|45553.1|45533.1|45554|45534|45554|45534|45551.5|45531.5|6
1654233880000|2022-06-03 05:24:40|45555.6|45535.6|45556.5|45536.5|45556.5|45536.5|45555.6|45535.6|7
1654233890000|2022-06-03 05:24:50|45557.5|45537.5|45575|45555|45575|45555|45557.5|45537.5|25
1654233900000|2022-06-03 05:25:00|45586.5|45566.5|45590.6|45570.6|45591.5|45571.5|45586.5|45566.5|4
1654233910000|2022-06-03 05:25:10|45591.5|45571.5|45592.5|45572.5|45592.5|45572.5|45591.5|45571.5|3
1654233920000|2022-06-03 05:25:20|45614|45594|45619|45599|45619|45599|45614|45594|12
1654233930000|2022-06-03 05:25:30|45620.6|45600.6|45675|45655|45675.9|45655.9|45620.6|45600.6|73
1654233940000|2022-06-03 05:25:40|45675.9|45655.9|45664|45644|45675.9|45655.9|45664|45644|8
1654233950000|2022-06-03 05:25:50|45660.9|45640.9|45663.8|45643.8|45666.9|45646.9|45660.9|45640.9|5
1654233960000|2022-06-03 05:26:00|45666.9|45646.9|45673.4|45653.4|45675.3|45655.3|45666.9|45646.9|33
1654233970000|2022-06-03 05:26:10|45672.5|45652.5|45672.5|45652.5|45672.5|45652.5|45672.5|45652.5|1
1654233980000|2022-06-03 05:26:20|45670|45650|45670|45650|45670|45650|45670|45650|1
1654233990000|2022-06-03 05:26:30|45668.4|45648.4|45668.4|45648.4|45668.4|45648.4|45668.4|45648.4|0
1654234000000|2022-06-03 05:26:40|45666.9|45646.9|45657.8|45637.8|45666.9|45646.9|45652.5|45632.5|11
1654234010000|2022-06-03 05:26:50|45659.8|45639.8|45661.3|45641.3|45661.3|45641.3|45659.8|45639.8|0
1654234020000|2022-06-03 05:27:00|45662.3|45642.3|45663.8|45643.8|45663.8|45643.8|45662.3|45642.3|4
1654234040000|2022-06-03 05:27:20|45668.4|45648.4|45668.4|45648.4|45668.4|45648.4|45668.4|45648.4|0
1654234060000|2022-06-03 05:27:40|45674.4|45654.4|45674.4|45654.4|45674.4|45654.4|45674.4|45654.4|5
1654234070000|2022-06-03 05:27:50|45680.9|45660.9|45692.5|45672.5|45692.5|45672.5|45680.9|45660.9|5
1654234080000|2022-06-03 05:28:00|45693.4|45673.4|45696.9|45676.9|45699.4|45679.4|45693.4|45673.4|3
1654234090000|2022-06-03 05:28:10|45697.8|45677.8|45700.9|45680.9|45700.9|45680.9|45697.8|45677.8|3
1654234100000|2022-06-03 05:28:20|||||||||1
1654234120000|2022-06-03 05:28:40|45701.9|45681.9|45703.4|45683.4|45703.4|45683.4|45701.9|45681.9|1
1654234140000|2022-06-03 05:29:00|45702.5|45682.5|45700.9|45680.9|45702.5|45682.5|45700.9|45680.9|2
1654234150000|2022-06-03 05:29:10|45702.8|45682.8|45740.9|45720.9|45740.9|45720.9|45702.8|45682.8|23
1654234180000|2022-06-03 05:29:40|45738.4|45718.4|45735.9|45715.9|45738.4|45718.4|45735.9|45715.9|3
1654234190000|2022-06-03 05:29:50|45735|45715|45728.4|45708.4|45735|45715|45728.4|45708.4|8
1654234200000|2022-06-03 05:30:00|45725.9|45705.9|45721.9|45701.9|45725.9|45705.9|45720.9|45700.9|6
1654234210000|2022-06-03 05:30:10|45722.8|45702.8|45723.4|45703.4|45724.4|45704.4|45722.8|45702.8|4
1654234240000|2022-06-03 05:30:40|||||||||1
1654234250000|2022-06-03 05:30:50|45722.5|45702.5|45722.5|45702.5|45722.5|45702.5|45722.5|45702.5|4
1654234260000|2022-06-03 05:31:00|45720.9|45700.9|45726.9|45706.9|45726.9|45706.9|45716.9|45696.9|22
1654234270000|2022-06-03 05:31:10|45725.9|45705.9|45725.9|45705.9|45725.9|45705.9|45725.9|45705.9|11
1654234280000|2022-06-03 05:31:20|45763.4|45743.4|45765.3|45745.3|45765.9|45745.9|45756.9|45736.9|19
1654234290000|2022-06-03 05:31:30|45767.8|45747.8|45774.4|45754.4|45774.4|45754.4|45767.8|45747.8|11
1654234300000|2022-06-03 05:31:40|45776.9|45756.9|45799.4|45779.4|45799.4|45779.4|45776.9|45756.9|11
1654234310000|2022-06-03 05:31:50|45800.9|45780.9|45798.4|45778.4|45805|45785|45797.5|45777.5|10
1654234320000|2022-06-03 05:32:00|45795.9|45775.9|45788.4|45768.4|45795.9|45775.9|45788.4|45768.4|7
1654234330000|2022-06-03 05:32:10|45781.9|45761.9|45783.4|45763.4|45783.4|45763.4|45778.4|45758.4|3
1654234340000|2022-06-03 05:32:20|45782.5|45762.5|45778.4|45758.4|45782.5|45762.5|45778.4|45758.4|10
1654234350000|2022-06-03 05:32:30|45776.9|45756.9|45776.9|45756.9|45776.9|45756.9|45776.9|45756.9|26
1654234360000|2022-06-03 05:32:40|||||||||8
1654234370000|2022-06-03 05:32:50|45780.9|45760.9|45783.4|45763.4|45783.4|45763.4|45780.9|45760.9|2
1654234380000|2022-06-03 05:33:00|45782.5|45762.5|45769.4|45749.4|45782.5|45762.5|45769.4|45749.4|7
1654234390000|2022-06-03 05:33:10|45768.4|45748.4|45749.4|45729.4|45768.4|45748.4|45749.4|45729.4|8
1654234400000|2022-06-03 05:33:20|45748.4|45728.4|45731.9|45711.9|45748.4|45728.4|45731.9|45711.9|17
1654234430000|2022-06-03 05:33:50|45730.9|45710.9|45725.9|45705.9|45730.9|45710.9|45724.4|45704.4|12
1654234440000|2022-06-03 05:34:00|45724.4|45704.4|45719.4|45699.4|45728.4|45708.4|45719.4|45699.4|6
1654234450000|2022-06-03 05:34:10|45720.9|45700.9|45720.9|45700.9|45720.9|45700.9|45720.9|45700.9|1
1654234460000|2022-06-03 05:34:20|45719.4|45699.4|45716.9|45696.9|45719.4|45699.4|45716.9|45696.9|2
1654234470000|2022-06-03 05:34:30|||||||||1
1654234480000|2022-06-03 05:34:40|||||||||5
1654234490000|2022-06-03 05:34:50|45715.9|45695.9|45709.4|45689.4|45715.9|45695.9|45709.4|45689.4|2
1654234500000|2022-06-03 05:35:00|45708.4|45688.4|45693.4|45673.4|45708.4|45688.4|45693.4|45673.4|3
1654234510000|2022-06-03 05:35:10|45688.4|45668.4|45687.5|45667.5|45688.4|45668.4|45687.5|45667.5|2
1654234520000|2022-06-03 05:35:20|45675.9|45655.9|45675.9|45655.9|45675.9|45655.9|45675.9|45655.9|4
1654234530000|2022-06-03 05:35:30|45674.4|45654.4|45670.9|45650.9|45674.4|45654.4|45670.9|45650.9|2
1654234540000|2022-06-03 05:35:40|45669.4|45649.4|45669.4|45649.4|45669.4|45649.4|45669.4|45649.4|0
1654234550000|2022-06-03 05:35:50|||||||||1
1654234560000|2022-06-03 05:36:00|45670.3|45650.3|45673.4|45653.4|45673.4|45653.4|45669.4|45649.4|3
1654234570000|2022-06-03 05:36:10|45683.8|45663.8|45681.9|45661.9|45686.3|45666.3|45681.9|45661.9|3
1654234580000|2022-06-03 05:36:20|45679.4|45659.4|45679.4|45659.4|45679.4|45659.4|45679.4|45659.4|1
1654234590000|2022-06-03 05:36:30|45680.3|45660.3|45674.4|45654.4|45681.9|45661.9|45674.4|45654.4|3
1654234600000|2022-06-03 05:36:40|45676.9|45656.9|45676.9|45656.9|45676.9|45656.9|45676.9|45656.9|3
1654234610000|2022-06-03 05:36:50|45674.4|45654.4|45674.4|45654.4|45674.4|45654.4|45674.4|45654.4|0
1654234620000|2022-06-03 05:37:00|45672.5|45652.5|45650.9|45630.9|45672.5|45652.5|45650.9|45630.9|14
1654234630000|2022-06-03 05:37:10|45649.4|45629.4|45645.9|45625.9|45650.9|45630.9|45642.8|45622.8|4
1654234640000|2022-06-03 05:37:20|45646.9|45626.9|45646.9|45626.9|45646.9|45626.9|45646.9|45626.9|2
1654234650000|2022-06-03 05:37:30|45645.9|45625.9|45645.9|45625.9|45645.9|45625.9|45645.9|45625.9|0
1654234660000|2022-06-03 05:37:40|||||||||8
1654234670000|2022-06-03 05:37:50|45645|45625|45642.5|45622.5|45645|45625|45642.5|45622.5|7
1654234680000|2022-06-03 05:38:00|45640.9|45620.9|45640.9|45620.9|45640.9|45620.9|45640.9|45620.9|2
1654234690000|2022-06-03 05:38:10|45637.5|45617.5|45635.9|45615.9|45637.5|45617.5|45635.9|45615.9|3
1654234700000|2022-06-03 05:38:20|45633.4|45613.4|45633.4|45613.4|45633.4|45613.4|45633.4|45613.4|0
1654234710000|2022-06-03 05:38:30|45632.5|45612.5|45625.9|45605.9|45632.5|45612.5|45625.9|45605.9|2
1654234720000|2022-06-03 05:38:40|45621.9|45601.9|45621.9|45601.9|45621.9|45601.9|45621.9|45601.9|3
1654234730000|2022-06-03 05:38:50|45620.9|45600.9|45612.9|45592.9|45620.9|45600.9|45609.4|45589.4|15
1654234740000|2022-06-03 05:39:00|45618.4|45598.4|45620|45600|45620.9|45600.9|45618.4|45598.4|5
1654234750000|2022-06-03 05:39:10|45615.9|45595.9|45615.9|45595.9|45615.9|45595.9|45615.9|45595.9|3
1654234770000|2022-06-03 05:39:30|45613.4|45593.4|45611.9|45591.9|45613.4|45593.4|45611.9|45591.9|1
1654234780000|2022-06-03 05:39:40|45609.4|45589.4|45606.9|45586.9|45609.4|45589.4|45606.9|45586.9|1
1654234790000|2022-06-03 05:39:50|45607.9|45587.9|45609.4|45589.4|45609.4|45589.4|45607.9|45587.9|0
1654234800000|2022-06-03 05:40:00|45606.9|45586.9|45592.9|45572.9|45606.9|45586.9|45592.9|45572.9|3
1654234810000|2022-06-03 05:40:10|45594.4|45574.4|45591.9|45571.9|45594.4|45574.4|45591.9|45571.9|4
1654234820000|2022-06-03 05:40:20|45593.4|45573.4|45588.4|45568.4|45593.4|45573.4|45585.9|45565.9|8
1654234830000|2022-06-03 05:40:30|45586.9|45566.9|45595.9|45575.9|45598.4|45578.4|45586.9|45566.9|5
1654234840000|2022-06-03 05:40:40|45593.4|45573.4|45593.4|45573.4|45593.4|45573.4|45593.4|45573.4|0
1654234850000|2022-06-03 05:40:50|45580.9|45560.9|45585.9|45565.9|45585.9|45565.9|45580.9|45560.9|7
1654234860000|2022-06-03 05:41:00|45586.9|45566.9|45588.4|45568.4|45588.4|45568.4|45586.9|45566.9|1
1654234880000|2022-06-03 05:41:20|45589.4|45569.4|45589.4|45569.4|45589.4|45569.4|45589.4|45569.4|2
1654234890000|2022-06-03 05:41:30|45584.4|45564.4|45585.9|45565.9|45589.4|45569.4|45584.4|45564.4|1
1654234900000|2022-06-03 05:41:40|45584.4|45564.4|45586.9|45566.9|45589.4|45569.4|45584.4|45564.4|10
1654234910000|2022-06-03 05:41:50|45589.4|45569.4|45590.9|45570.9|45590.9|45570.9|45589.4|45569.4|1
1654234920000|2022-06-03 05:42:00|45593.4|45573.4|45593.4|45573.4|45593.4|45573.4|45593.4|45573.4|1
1654234930000|2022-06-03 05:42:10|||||||||1
1654234940000|2022-06-03 05:42:20|45594.4|45574.4|45598.4|45578.4|45598.4|45578.4|45594.4|45574.4|2
1654234950000|2022-06-03 05:42:30|45600.9|45580.9|45600.9|45580.9|45600.9|45580.9|45600.9|45580.9|0
1654234960000|2022-06-03 05:42:40|45602.5|45582.5|45602.5|45582.5|45602.5|45582.5|45602.5|45582.5|0
1654234970000|2022-06-03 05:42:50|45600.9|45580.9|45600.9|45580.9|45600.9|45580.9|45600.9|45580.9|1
1654234980000|2022-06-03 05:43:00|45602.5|45582.5|45604.4|45584.4|45604.4|45584.4|45600.9|45580.9|2
1654234990000|2022-06-03 05:43:10|45603.4|45583.4|45608.4|45588.4|45608.4|45588.4|45603.4|45583.4|4
1654235000000|2022-06-03 05:43:20|45605|45585|45603.4|45583.4|45605|45585|45603.4|45583.4|10
1654235010000|2022-06-03 05:43:30|45600|45580|45600|45580|45600|45580|45600|45580|1
1654235020000|2022-06-03 05:43:40|45598.4|45578.4|45598.4|45578.4|45598.4|45578.4|45598.4|45578.4|0
1654235030000|2022-06-03 05:43:50|45597.5|45577.5|45595|45575|45597.5|45577.5|45595|45575|0
1654235060000|2022-06-03 05:44:20|45589.4|45569.4|45588.4|45568.4|45589.4|45569.4|45588.4|45568.4|2
1654235070000|2022-06-03 05:44:30|45585.9|45565.9|45585.9|45565.9|45585.9|45565.9|45585.9|45565.9|0
1654235080000|2022-06-03 05:44:40|45579.4|45559.4|45576.9|45556.9|45579.4|45559.4|45576.9|45556.9|10
1654235110000|2022-06-03 05:45:10|45577.9|45557.9|45580.9|45560.9|45580.9|45560.9|45577.9|45557.9|2
1654235130000|2022-06-03 05:45:30|45579.4|45559.4|45578.4|45558.4|45579.4|45559.4|45578.4|45558.4|1
1654235140000|2022-06-03 05:45:40|45580.9|45560.9|45580.9|45560.9|45580.9|45560.9|45580.9|45560.9|1
1654235150000|2022-06-03 05:45:50|||||||||1
1654235170000|2022-06-03 05:46:10|45578.4|45558.4|45578.4|45558.4|45578.4|45558.4|45578.4|45558.4|2
1654235190000|2022-06-03 05:46:30|45577.5|45557.5|45575.9|45555.9|45577.5|45557.5|45575.9|45555.9|0
1654235230000|2022-06-03 05:47:10|45577.5|45557.5|45578.4|45558.4|45580|45560|45577.5|45557.5|3
1654235240000|2022-06-03 05:47:20|45580|45560|45580|45560|45580|45560|45580|45560|0
1654235250000|2022-06-03 05:47:30|45586.9|45566.9|45589.4|45569.4|45589.4|45569.4|45586.9|45566.9|3
1654235260000|2022-06-03 05:47:40|45591.9|45571.9|45595.4|45575.4|45595.4|45575.4|45591.9|45571.9|1
1654235270000|2022-06-03 05:47:50|45596.9|45576.9|45594.4|45574.4|45599.4|45579.4|45594.4|45574.4|3
1654235280000|2022-06-03 05:48:00|45593.4|45573.4|45590.9|45570.9|45593.4|45573.4|45590.9|45570.9|2
1654235330000|2022-06-03 05:48:50|45588.4|45568.4|45585.9|45565.9|45588.4|45568.4|45585.9|45565.9|3
1654235370000|2022-06-03 05:49:30|||||||||2
1654235380000|2022-06-03 05:49:40|45587.5|45567.5|45585.9|45565.9|45587.5|45567.5|45585.9|45565.9|1
1654235390000|2022-06-03 05:49:50|45586.9|45566.9|45589.4|45569.4|45589.4|45569.4|45586.9|45566.9|2
1654235400000|2022-06-03 05:50:00|45590.9|45570.9|45590.9|45570.9|45590.9|45570.9|45590.9|45570.9|0
1654235440000|2022-06-03 05:50:40|45591.9|45571.9|45607.9|45587.9|45607.9|45587.9|45591.9|45571.9|4
1654235460000|2022-06-03 05:51:00|45606.9|45586.9|45605.9|45585.9|45606.9|45586.9|45605.9|45585.9|2
1654235470000|2022-06-03 05:51:10|45605|45585|45605|45585|45605.9|45585.9|45605|45585|1
1654235480000|2022-06-03 05:51:20|45603.4|45583.4|45603.4|45583.4|45603.4|45583.4|45603.4|45583.4|0
1654235490000|2022-06-03 05:51:30|45601.9|45581.9|45604.4|45584.4|45604.4|45584.4|45601.9|45581.9|0
1654235500000|2022-06-03 05:51:40|45606|45586|45606|45586|45606|45586|45606|45586|0
1654235520000|2022-06-03 05:52:00|45601|45581|45598.5|45578.5|45601|45581|45598.5|45578.5|3
1654235530000|2022-06-03 05:52:10|45600|45580|45611|45591|45611|45591|45600|45580|9
1654235540000|2022-06-03 05:52:20|45614.4|45594.4|45614.4|45594.4|45614.4|45594.4|45614.4|45594.4|6
1654235550000|2022-06-03 05:52:30|45615.4|45595.4|45616.9|45596.9|45617.9|45597.9|45615.4|45595.4|0
1654235560000|2022-06-03 05:52:40|45616|45596|45616|45596|45616.9|45596.9|45616|45596|0
1654235570000|2022-06-03 05:52:50|45616.9|45596.9|45616.9|45596.9|45616.9|45596.9|45616.9|45596.9|0
1654235580000|2022-06-03 05:53:00|45617.9|45597.9|45621|45601|45621|45601|45617.9|45597.9|0
1654235600000|2022-06-03 05:53:20|45617.5|45597.5|45614.4|45594.4|45617.5|45597.5|45614.4|45594.4|4
1654235610000|2022-06-03 05:53:30|45616|45596|45619.4|45599.4|45619.4|45599.4|45616|45596|1
1654235620000|2022-06-03 05:53:40|45618.5|45598.5|45621|45601|45621|45601|45618.5|45598.5|1
1654235630000|2022-06-03 05:53:50|45626.9|45606.9|45626.9|45606.9|45627.9|45607.9|45626.9|45606.9|3
1654235640000|2022-06-03 05:54:00|45628.5|45608.5|45630|45610|45631|45611|45626|45606|0
1654235650000|2022-06-03 05:54:10|45628.5|45608.5|45626|45606|45628.5|45608.5|45626|45606|0
1654235660000|2022-06-03 05:54:20|45621|45601|45621|45601|45621|45601|45621|45601|1
1654235670000|2022-06-03 05:54:30|||||||||1
1654235700000|2022-06-03 05:55:00|45620|45600|45618.5|45598.5|45620|45600|45618.5|45598.5|0
1654235730000|2022-06-03 05:55:30|45616|45596|45608.5|45588.5|45616|45596|45608.5|45588.5|1
1654235750000|2022-06-03 05:55:50|45607.5|45587.5|45608.5|45588.5|45608.5|45588.5|45607.5|45587.5|1
1654235760000|2022-06-03 05:56:00|45607.5|45587.5|45606.9|45586.9|45607.5|45587.5|45606|45586|1
1654235770000|2022-06-03 05:56:10|45607.5|45587.5|45608.5|45588.5|45608.5|45588.5|45607.5|45587.5|1
1654235780000|2022-06-03 05:56:20|45606|45586|45606|45586|45606|45586|45606|45586|0
1654235790000|2022-06-03 05:56:30|45602.5|45582.5|45602.5|45582.5|45602.5|45582.5|45602.5|45582.5|6
1654235800000|2022-06-03 05:56:40|45601|45581|45601|45581|45601|45581|45601|45581|0
1654235810000|2022-06-03 05:56:50|45598.5|45578.5|45583.5|45563.5|45598.5|45578.5|45583.5|45563.5|8
1654235830000|2022-06-03 05:57:10|45586|45566|45583.5|45563.5|45586|45566|45583.5|45563.5|1
1654235850000|2022-06-03 05:57:30|45584.4|45564.4|45584.4|45564.4|45584.4|45564.4|45584.4|45564.4|2
1654235860000|2022-06-03 05:57:40|45586|45566|45586|45566|45586|45566|45586|45566|0
1654235880000|2022-06-03 05:58:00|45586.9|45566.9|45592.9|45572.9|45592.9|45572.9|45586.9|45566.9|2
1654235970000|2022-06-03 05:59:30|45595.4|45575.4|45598.5|45578.5|45601|45581|45595.4|45575.4|1
1654235980000|2022-06-03 05:59:40|45599.4|45579.4|45598.5|45578.5|45599.4|45579.4|45598.5|45578.5|2
1654236000000|2022-06-03 06:00:00|45597.5|45577.5|45594.4|45574.4|45598.5|45578.5|45594.4|45574.4|6
1654236020000|2022-06-03 06:00:20|||||||||1
1654236030000|2022-06-03 06:00:30|||||||||3
1654236040000|2022-06-03 06:00:40|45593.5|45573.5|45581|45561|45593.5|45573.5|45581|45561|10
1654236050000|2022-06-03 06:00:50|45580|45560|45576|45556|45580|45560|45576|45556|12
1654236060000|2022-06-03 06:01:00|45571.9|45551.9|45571.9|45551.9|45571.9|45551.9|45571.9|45551.9|4
1654236070000|2022-06-03 06:01:10|45574.4|45554.4|45576|45556|45576|45556|45574.4|45554.4|3
1654236120000|2022-06-03 06:02:00|45576.9|45556.9|45576.9|45556.9|45576.9|45556.9|45576.9|45556.9|0
1654236130000|2022-06-03 06:02:10|||||||||6
1654236140000|2022-06-03 06:02:20|45576|45556|45576|45556|45576|45556|45576|45556|0
1654236150000|2022-06-03 06:02:30|45558.5|45538.5|45543.5|45523.5|45558.5|45538.5|45543.5|45523.5|13
1654236160000|2022-06-03 06:02:40|45541|45521|45541|45521|45541|45521|45541|45521|3
1654236170000|2022-06-03 06:02:50|45537.5|45517.5|45536|45516|45537.5|45517.5|45536|45516|1
1654236180000|2022-06-03 06:03:00|45536.9|45516.9|45531|45511|45538.5|45518.5|45531|45511|11
1654236190000|2022-06-03 06:03:10|45528.5|45508.5|45531|45511|45531|45511|45528.5|45508.5|8
1654236200000|2022-06-03 06:03:20|45530|45510|45526.9|45506.9|45530|45510|45526|45506|1
1654236210000|2022-06-03 06:03:30|45528.5|45508.5|45529.4|45509.4|45529.4|45509.4|45528.5|45508.5|2
1654236220000|2022-06-03 06:03:40|45531|45511|45536|45516|45536|45516|45531|45511|4
1654236230000|2022-06-03 06:03:50|45542.3|45522.3|45543.5|45523.5|45546.9|45526.9|45542.3|45522.3|10
1654236240000|2022-06-03 06:04:00|45546|45526|45543.8|45523.8|45546|45526|45541|45521|1
1654236250000|2022-06-03 06:04:10|45546.9|45526.9|45543.5|45523.5|45548.5|45528.5|45543.5|45523.5|0
1654236270000|2022-06-03 06:04:30|45546|45526|45546|45526|45546|45526|45546|45526|0
1654236280000|2022-06-03 06:04:40|45543.5|45523.5|45541|45521|45543.5|45523.5|45541|45521|1
1654236290000|2022-06-03 06:04:50|45539.4|45519.4|45553.5|45533.5|45556.3|45536.3|45539.4|45519.4|9
1654236300000|2022-06-03 06:05:00|45552.5|45532.5|45536|45516|45552.5|45532.5|45536|45516|1
1654236310000|2022-06-03 06:05:10|45534.1|45514.1|45531|45511|45534.1|45514.1|45531|45511|1
1654236340000|2022-06-03 06:05:40|45521|45501|45510|45490|45521|45501|45510|45490|8
1654236350000|2022-06-03 06:05:50|45508.5|45488.5|45508.5|45488.5|45508.5|45488.5|45503.5|45483.5|4
1654236360000|2022-06-03 06:06:00|45506|45486|45501.9|45481.9|45506|45486|45501.9|45481.9|1
1654236370000|2022-06-03 06:06:10|45501|45481|45501|45481|45501|45481|45498.5|45478.5|3
1654236380000|2022-06-03 06:06:20|45500|45480|45503.5|45483.5|45504.4|45484.4|45498.5|45478.5|7
1654236390000|2022-06-03 06:06:30|45506.9|45486.9|45533.5|45513.5|45536|45516|45506.9|45486.9|14
1654236400000|2022-06-03 06:06:40|45539.4|45519.4|45534.4|45514.4|45539.4|45519.4|45531.9|45511.9|15
1654236410000|2022-06-03 06:06:50|45533.5|45513.5|45533.5|45513.5|45533.5|45513.5|45533.5|45513.5|1
1654236420000|2022-06-03 06:07:00|45532.5|45512.5|45530|45510|45533.5|45513.5|45530|45510|4
1654236430000|2022-06-03 06:07:10|45527.5|45507.5|45527.5|45507.5|45527.5|45507.5|45527.5|45507.5|0
1654236440000|2022-06-03 06:07:20|45525|45505|45526|45506|45526|45506|45525|45505|0
1654236450000|2022-06-03 06:07:30|45522.5|45502.5|45518.5|45498.5|45522.5|45502.5|45518.5|45498.5|2
1654236460000|2022-06-03 06:07:40|||||||||1
1654236470000|2022-06-03 06:07:50|45521|45501|45521.9|45501.9|45521.9|45501.9|45521|45501|2
1654236480000|2022-06-03 06:08:00|45521|45501|45523.5|45503.5|45523.5|45503.5|45521|45501|0
1654236510000|2022-06-03 06:08:30|45526|45506|45526|45506|45526|45506|45523.5|45503.5|1
1654236520000|2022-06-03 06:08:40|||||||||1
1654236540000|2022-06-03 06:09:00|45525|45505|45521|45501|45525|45505|45521|45501|2
1654236550000|2022-06-03 06:09:10|45518.5|45498.5|45518.5|45498.5|45518.5|45498.5|45518.5|45498.5|0
1654236580000|2022-06-03 06:09:40|45519.4|45499.4|45521|45501|45521|45501|45519.4|45499.4|2
1654236590000|2022-06-03 06:09:50|45518.5|45498.5|45521|45501|45521|45501|45518.5|45498.5|4
1654236600000|2022-06-03 06:10:00|||||||||4
1654236610000|2022-06-03 06:10:10|||||||||2
1654236620000|2022-06-03 06:10:20|45516|45496|45516|45496|45516|45496|45516|45496|4
1654236650000|2022-06-03 06:10:50|45511|45491|45511|45491|45511|45491|45511|45491|2
1654236660000|2022-06-03 06:11:00|45506|45486|45498.5|45478.5|45506|45486|45498.5|45478.5|6
1654236670000|2022-06-03 06:11:10|45497.5|45477.5|45493.5|45473.5|45497.5|45477.5|45493.5|45473.5|2
1654236690000|2022-06-03 06:11:30|45491|45471|45488.5|45468.5|45491|45471|45488.5|45468.5|1
1654236700000|2022-06-03 06:11:40|||||||||4
1654236720000|2022-06-03 06:12:00|45487.5|45467.5|45487.5|45467.5|45487.5|45467.5|45487.5|45467.5|4
1654236730000|2022-06-03 06:12:10|45488.5|45468.5|45488.5|45468.5|45488.5|45468.5|45488.5|45468.5|4
1654236750000|2022-06-03 06:12:30|||||||||5
1654236780000|2022-06-03 06:13:00|45491|45471|45491|45471|45491|45471|45488.5|45468.5|3
1654236810000|2022-06-03 06:13:30|45489.4|45469.4|45491|45471|45491|45471|45489.4|45469.4|1
1654236820000|2022-06-03 06:13:40|45493.5|45473.5|45503.5|45483.5|45503.5|45483.5|45493.5|45473.5|3
1654236830000|2022-06-03 06:13:50|45504.4|45484.4|45516|45496|45516|45496|45504.4|45484.4|1
1654236840000|2022-06-03 06:14:00|45520|45500|45523.5|45503.5|45523.5|45503.5|45520|45500|2
1654236850000|2022-06-03 06:14:10|45521|45501|45517.5|45497.5|45521|45501|45517.5|45497.5|1
1654236860000|2022-06-03 06:14:20|45516|45496|45516|45496|45516|45496|45516|45496|0
1654236870000|2022-06-03 06:14:30|45513.5|45493.5|45511.9|45491.9|45513.5|45493.5|45509.4|45489.4|0
1654236880000|2022-06-03 06:14:40|45513.5|45493.5|45511|45491|45513.5|45493.5|45511|45491|1
1654236890000|2022-06-03 06:14:50|45516|45496|45516.9|45496.9|45516.9|45496.9|45516|45496|3
1654236900000|2022-06-03 06:15:00|45518.5|45498.5|45521|45501|45521.9|45501.9|45516|45496|1
1654236910000|2022-06-03 06:15:10|45518.5|45498.5|45518.5|45498.5|45518.5|45498.5|45518.5|45498.5|3
1654236930000|2022-06-03 06:15:30|45521|45501|45521|45501|45521|45501|45521|45501|3
1654236950000|2022-06-03 06:15:50|45526|45506|45528.5|45508.5|45528.5|45508.5|45526|45506|2
1654236960000|2022-06-03 06:16:00|||||||||2
1654236970000|2022-06-03 06:16:10|45533.5|45513.5|45531|45511|45533.5|45513.5|45531|45511|0
1654236980000|2022-06-03 06:16:20|45531.9|45511.9|45533.5|45513.5|45533.5|45513.5|45531.9|45511.9|0
1654236990000|2022-06-03 06:16:30|45536|45516|45533.5|45513.5|45536|45516|45533.5|45513.5|4
1654237000000|2022-06-03 06:16:40|45526|45506|45526|45506|45526|45506|45526|45506|7
1654237010000|2022-06-03 06:16:50|45528.5|45508.5|45528.5|45508.5|45528.5|45508.5|45528.5|45508.5|17
1654237020000|2022-06-03 06:17:00|45529.4|45509.4|45529.4|45509.4|45529.4|45509.4|45529.4|45509.4|0
1654237040000|2022-06-03 06:17:20|45530.4|45510.4|45531.9|45511.9|45533.5|45513.5|45530.4|45510.4|1
1654237060000|2022-06-03 06:17:40|45533.5|45513.5|45533.5|45513.5|45533.5|45513.5|45533.5|45513.5|0
1654237070000|2022-06-03 06:17:50|45531.9|45511.9|45534.4|45514.4|45534.4|45514.4|45531.9|45511.9|1
1654237080000|2022-06-03 06:18:00|45533.5|45513.5|45531|45511|45533.5|45513.5|45531|45511|1
1654237090000|2022-06-03 06:18:10|45533.5|45513.5|45532.5|45512.5|45533.5|45513.5|45531.9|45511.9|0
1654237100000|2022-06-03 06:18:20|45531|45511|45541|45521|45541|45521|45531|45511|6
1654237110000|2022-06-03 06:18:30|45541.9|45521.9|45543.5|45523.5|45543.5|45523.5|45541.9|45521.9|0
1654237120000|2022-06-03 06:18:40|45546|45526|45546|45526|45546|45526|45546|45526|0
1654237130000|2022-06-03 06:18:50|45546.9|45526.9|45551|45531|45551|45531|45546.9|45526.9|4
1654237140000|2022-06-03 06:19:00|45552.5|45532.5|45556|45536|45556|45536|45552.5|45532.5|3
1654237150000|2022-06-03 06:19:10|45556.9|45536.9|45558.5|45538.5|45558.5|45538.5|45556.9|45536.9|0
1654237160000|2022-06-03 06:19:20|45561|45541|45548.5|45528.5|45561|45541|45548.5|45528.5|10
1654237170000|2022-06-03 06:19:30|45549.4|45529.4|45538.5|45518.5|45549.4|45529.4|45538.5|45518.5|8
1654237180000|2022-06-03 06:19:40|45537.5|45517.5|45533.5|45513.5|45537.5|45517.5|45533.5|45513.5|0
1654237190000|2022-06-03 06:19:50|45532.5|45512.5|45527.5|45507.5|45532.5|45512.5|45527.5|45507.5|1
1654237200000|2022-06-03 06:20:00|45526.6|45506.6|45526|45506|45526.6|45506.6|45525|45505|4
1654237210000|2022-06-03 06:20:10|45522.5|45502.5|45514.1|45494.1|45522.5|45502.5|45514.1|45494.1|12
1654237240000|2022-06-03 06:20:40|45512.5|45492.5|45512.5|45492.5|45512.5|45492.5|45512.5|45492.5|2
1654237250000|2022-06-03 06:20:50|45513.5|45493.5|45515|45495|45515|45495|45513.5|45493.5|2
1654237260000|2022-06-03 06:21:00|45513.5|45493.5|45513.5|45493.5|45513.5|45493.5|45513.5|45493.5|0
1654237270000|2022-06-03 06:21:10|||||||||2
1654237280000|2022-06-03 06:21:20|45511|45491|45511|45491|45511|45491|45511|45491|0
1654237290000|2022-06-03 06:21:30|45509.4|45489.4|45500|45480|45509.4|45489.4|45500|45480|3
1654237300000|2022-06-03 06:21:40|||||||||1
1654237340000|2022-06-03 06:22:20|45498.5|45478.5|45506|45486|45506|45486|45498.5|45478.5|6
1654237350000|2022-06-03 06:22:30|||||||||5
1654237360000|2022-06-03 06:22:40|||||||||7
1654237380000|2022-06-03 06:23:00|45507.5|45487.5|45518.5|45498.5|45518.5|45498.5|45507.5|45487.5|6
1654237390000|2022-06-03 06:23:10|45523.5|45503.5|45526|45506|45526|45506|45523.5|45503.5|1
1654237400000|2022-06-03 06:23:20|45525|45505|45523.5|45503.5|45525|45505|45523.5|45503.5|6
1654237410000|2022-06-03 06:23:30|45522.5|45502.5|45521|45501|45522.5|45502.5|45521|45501|1
1654237420000|2022-06-03 06:23:40|45520|45500|45521|45501|45521|45501|45520|45500|2
1654237430000|2022-06-03 06:23:50|45523.5|45503.5|45523.5|45503.5|45523.5|45503.5|45523.5|45503.5|0
1654237450000|2022-06-03 06:24:10|45522.5|45502.5|45521|45501|45522.5|45502.5|45521|45501|0
1654237470000|2022-06-03 06:24:30|45521.9|45501.9|45529.4|45509.4|45529.4|45509.4|45521.9|45501.9|7
1654237480000|2022-06-03 06:24:40|45528.5|45508.5|45526|45506|45528.5|45508.5|45526|45506|7
1654237510000|2022-06-03 06:25:10|45526.9|45506.9|45531|45511|45531|45511|45526.9|45506.9|1
1654237530000|2022-06-03 06:25:30|45531.9|45511.9|45531.9|45511.9|45531.9|45511.9|45531.9|45511.9|0
1654237540000|2022-06-03 06:25:40|45531|45511|45532.9|45512.9|45532.9|45512.9|45531|45511|1
1654237560000|2022-06-03 06:26:00|45533.8|45513.8|45531|45511|45534.4|45514.4|45531|45511|6
1654237570000|2022-06-03 06:26:10|45529.1|45509.1|45526|45506|45529.1|45509.1|45523.5|45503.5|4
1654237580000|2022-06-03 06:26:20|45523.5|45503.5|45526|45506|45526|45506|45523.5|45503.5|0
1654237590000|2022-06-03 06:26:30|45523.5|45503.5|45526.9|45506.9|45526.9|45506.9|45523.5|45503.5|8
1654237600000|2022-06-03 06:26:40|45522.5|45502.5|45522.5|45502.5|45522.5|45502.5|45522.5|45502.5|0
1654237610000|2022-06-03 06:26:50|45523.5|45503.5|45525|45505|45525|45505|45523.5|45503.5|1
1654237640000|2022-06-03 06:27:20|45523.5|45503.5|45517.5|45497.5|45523.5|45503.5|45517.5|45497.5|6
1654237660000|2022-06-03 06:27:40|45512.5|45492.5|45512.5|45492.5|45512.5|45492.5|45512.5|45492.5|0
1654237670000|2022-06-03 06:27:50|45511|45491|45511|45491|45511|45491|45511|45491|3
1654237680000|2022-06-03 06:28:00|45514.4|45494.4|45521|45501|45523.5|45503.5|45514.4|45494.4|3
1654237700000|2022-06-03 06:28:20|45521.9|45501.9|45522.5|45502.5|45526|45506|45521.9|45501.9|1
1654237710000|2022-06-03 06:28:30|45521|45501|45521|45501|45521|45501|45521|45501|0
1654237720000|2022-06-03 06:28:40|45518.5|45498.5|45518.5|45498.5|45518.5|45498.5|45518.5|45498.5|1
1654237730000|2022-06-03 06:28:50|45517.5|45497.5|45515|45495|45518.5|45498.5|45515|45495|0
1654237740000|2022-06-03 06:29:00|45513.5|45493.5|45511|45491|45513.5|45493.5|45511|45491|0
1654237750000|2022-06-03 06:29:10|45510|45490|45503.5|45483.5|45510|45490|45503.5|45483.5|0
1654237780000|2022-06-03 06:29:40|||||||||1
1654237800000|2022-06-03 06:30:00|45504.4|45484.4|45506|45486|45506|45486|45504.4|45484.4|0
1654237810000|2022-06-03 06:30:10|45511|45491|45511|45491|45511|45491|45511|45491|6
1654237830000|2022-06-03 06:30:30|45515.4|45495.4|45515.4|45495.4|45515.4|45495.4|45515.4|45495.4|0
1654237840000|2022-06-03 06:30:40|45516.4|45496.4|45521|45501|45521|45501|45516.4|45496.4|0
1654237850000|2022-06-03 06:30:50|45521.9|45501.9|45526|45506|45526|45506|45521.9|45501.9|2
1654237860000|2022-06-03 06:31:00|45526.9|45506.9|45533.5|45513.5|45533.5|45513.5|45526.9|45506.9|3
1654237870000|2022-06-03 06:31:10|45536.9|45516.9|45551|45531|45551|45531|45536.9|45516.9|8
1654237880000|2022-06-03 06:31:20|45553.5|45533.5|45556|45536|45556|45536|45553.5|45533.5|0
1654237890000|2022-06-03 06:31:30|45557.5|45537.5|45557.5|45537.5|45557.5|45537.5|45557.5|45537.5|3
1654237900000|2022-06-03 06:31:40|45558.5|45538.5|45549.4|45529.4|45558.5|45538.5|45547.5|45527.5|13
1654237910000|2022-06-03 06:31:50|45548.5|45528.5|45586.9|45566.9|45586.9|45566.9|45548.5|45528.5|24
1654237920000|2022-06-03 06:32:00|45587.9|45567.9|45595|45575|45596|45576|45587.9|45567.9|12
1654237930000|2022-06-03 06:32:10|45593.5|45573.5|45596|45576|45596|45576|45593.5|45573.5|2
1654237940000|2022-06-03 06:32:20|45598.5|45578.5|45598.5|45578.5|45601.9|45581.9|45598.5|45578.5|7
1654237950000|2022-06-03 06:32:30|45597.5|45577.5|45597.5|45577.5|45597.5|45577.5|45597.5|45577.5|0
1654237960000|2022-06-03 06:32:40|45596|45576|45588.5|45568.5|45596|45576|45588.5|45568.5|3
1654237970000|2022-06-03 06:32:50|45589.4|45569.4|45601|45581|45601|45581|45589.4|45569.4|6
1654237980000|2022-06-03 06:33:00|45600|45580|45598.5|45578.5|45601|45581|45598.5|45578.5|1
1654237990000|2022-06-03 06:33:10|45600|45580|45598.5|45578.5|45600|45580|45598.5|45578.5|0
1654238000000|2022-06-03 06:33:20|||||||||1
1654238010000|2022-06-03 06:33:30|45595|45575|45591|45571|45595|45575|45591|45571|3
1654238020000|2022-06-03 06:33:40|45583.5|45563.5|45573.5|45553.5|45583.5|45563.5|45573.5|45553.5|5
1654238030000|2022-06-03 06:33:50|||||||||2
1654238040000|2022-06-03 06:34:00|45576|45556|45583.5|45563.5|45583.5|45563.5|45576|45556|1
1654238050000|2022-06-03 06:34:10|45581|45561|45578.5|45558.5|45581|45561|45578.5|45558.5|0
1654238070000|2022-06-03 06:34:30|45579.4|45559.4|45581|45561|45581|45561|45579.4|45559.4|0
1654238080000|2022-06-03 06:34:40|45576|45556|45573.5|45553.5|45576|45556|45573.5|45553.5|1
1654238090000|2022-06-03 06:34:50|45576.9|45556.9|45576.9|45556.9|45576.9|45556.9|45576.9|45556.9|16
1654238100000|2022-06-03 06:35:00|45578.5|45558.5|45581|45561|45583.5|45563.5|45578.5|45558.5|1
1654238110000|2022-06-03 06:35:10|45578.5|45558.5|45578.5|45558.5|45578.5|45558.5|45578.5|45558.5|0
1654238120000|2022-06-03 06:35:20|45575|45555|45576|45556|45576|45556|45575|45555|0
1654238130000|2022-06-03 06:35:30|45578.5|45558.5|45571.9|45551.9|45578.5|45558.5|45571.9|45551.9|0
1654238140000|2022-06-03 06:35:40|45574.4|45554.4|45576|45556|45576|45556|45573.5|45553.5|1
1654238160000|2022-06-03 06:36:00|45578.5|45558.5|45578.5|45558.5|45578.5|45558.5|45578.5|45558.5|0
1654238190000|2022-06-03 06:36:30|45579.4|45559.4|45578.5|45558.5|45581|45561|45576|45556|7
1654238210000|2022-06-03 06:36:50|45579.4|45559.4|45585|45565|45586|45566|45579.4|45559.4|1
1654238220000|2022-06-03 06:37:00|45584.1|45564.1|45581|45561|45584.1|45564.1|45580|45560|1
1654238230000|2022-06-03 06:37:10|45580|45560|45578.5|45558.5|45580|45560|45578.5|45558.5|0
1654238240000|2022-06-03 06:37:20|45581|45561|45578.5|45558.5|45581|45561|45578.5|45558.5|0
1654238250000|2022-06-03 06:37:30|45577.5|45557.5|45561|45541|45578.5|45558.5|45561|45541|6
1654238270000|2022-06-03 06:37:50|45570|45550|45570|45550|45572.5|45552.5|45570|45550|4
1654238290000|2022-06-03 06:38:10|45568.5|45548.5|45566.9|45546.9|45568.5|45548.5|45566.9|45546.9|0
1654238310000|2022-06-03 06:38:30|45562.9|45542.9|45562.9|45542.9|45562.9|45542.9|45562.9|45542.9|1
1654238320000|2022-06-03 06:38:40|45563.9|45543.9|45563.9|45543.9|45563.9|45543.9|45563.9|45543.9|2
1654238370000|2022-06-03 06:39:30|45562.9|45542.9|45564.4|45544.4|45564.4|45544.4|45561|45541|5
1654238380000|2022-06-03 06:39:40|45563.5|45543.5|45561|45541|45563.5|45543.5|45561|45541|2
1654238390000|2022-06-03 06:39:50|45559.4|45539.4|45554.4|45534.4|45559.4|45539.4|45554.4|45534.4|4
1654238400000|2022-06-03 06:40:00|45549.4|45529.4|45546.9|45526.9|45549.4|45529.4|45546.9|45526.9|5
1654238410000|2022-06-03 06:40:10|45547.9|45527.9|45547.9|45527.9|45547.9|45527.9|45547.9|45527.9|2
1654238420000|2022-06-03 06:40:20|45549.4|45529.4|45551.4|45531.4|45551.4|45531.4|45549.4|45529.4|1
1654238430000|2022-06-03 06:40:30|45550.4|45530.4|45551.4|45531.4|45551.4|45531.4|45550.4|45530.4|0
1654238450000|2022-06-03 06:40:50|45550.4|45530.4|45545.4|45525.4|45550.4|45530.4|45545.4|45525.4|2
1654238460000|2022-06-03 06:41:00|45544.5|45524.5|45527.9|45507.9|45544.5|45524.5|45527.9|45507.9|2
1654238470000|2022-06-03 06:41:10|45527|45507|45525.4|45505.4|45527|45507|45525.4|45505.4|0
1654238480000|2022-06-03 06:41:20|||||||||2
1654238490000|2022-06-03 06:41:30|45520.4|45500.4|45520.4|45500.4|45520.4|45500.4|45520.4|45500.4|7
1654238500000|2022-06-03 06:41:40|45514.5|45494.5|45509.5|45489.5|45514.5|45494.5|45509.5|45489.5|31
1654238510000|2022-06-03 06:41:50|45507.5|45487.5|45504.5|45484.5|45507.5|45487.5|45502|45482|9
1654238520000|2022-06-03 06:42:00|45507|45487|45509.5|45489.5|45509.5|45489.5|45507|45487|2
1654238540000|2022-06-03 06:42:20|45512|45492|45515.4|45495.4|45515.4|45495.4|45512|45492|1
1654238550000|2022-06-03 06:42:30|45513.9|45493.9|45509.5|45489.5|45513.9|45493.9|45509.5|45489.5|21
1654238560000|2022-06-03 06:42:40|45510.4|45490.4|45509.5|45489.5|45510.4|45490.4|45509.5|45489.5|0
1654238570000|2022-06-03 06:42:50|45510.4|45490.4|45512|45492|45512|45492|45509.5|45489.5|0
1654238580000|2022-06-03 06:43:00|45513.9|45493.9|45513.9|45493.9|45513.9|45493.9|45513.9|45493.9|1
1654238590000|2022-06-03 06:43:10|45517.9|45497.9|45517.9|45497.9|45517.9|45497.9|45517.9|45497.9|3
1654238610000|2022-06-03 06:43:30|45518.9|45498.9|45518.9|45498.9|45518.9|45498.9|45518.9|45498.9|1
1654238620000|2022-06-03 06:43:40|45521.4|45501.4|45518.9|45498.9|45521.4|45501.4|45518.9|45498.9|1
1654238630000|2022-06-03 06:43:50|45520.4|45500.4|45518.9|45498.9|45520.4|45500.4|45518.9|45498.9|2
1654238640000|2022-06-03 06:44:00|45519.8|45499.8|45519.8|45499.8|45519.8|45499.8|45519.8|45499.8|1
1654238650000|2022-06-03 06:44:10|45518.9|45498.9|45518.9|45498.9|45518.9|45498.9|45518.9|45498.9|0
1654238660000|2022-06-03 06:44:20|45517.9|45497.9|45504.5|45484.5|45517.9|45497.9|45504.5|45484.5|6
1654238670000|2022-06-03 06:44:30|45502.9|45482.9|45502.9|45482.9|45502.9|45482.9|45502.9|45482.9|0
1654238680000|2022-06-03 06:44:40|45504.8|45484.8|45505.4|45485.4|45505.4|45485.4|45504.8|45484.8|2
1654238690000|2022-06-03 06:44:50|45506.4|45486.4|45510.4|45490.4|45510.4|45490.4|45506.4|45486.4|0
1654238700000|2022-06-03 06:45:00|45511.4|45491.4|45512.9|45492.9|45512.9|45492.9|45509.5|45489.5|1
1654238710000|2022-06-03 06:45:10|45510.4|45490.4|45510.4|45490.4|45510.4|45490.4|45510.4|45490.4|0
1654238720000|2022-06-03 06:45:20|45513.9|45493.9|45530.4|45510.4|45530.4|45510.4|45513.9|45493.9|7
1654238730000|2022-06-03 06:45:30|45535.4|45515.4|45535.4|45515.4|45535.4|45515.4|45535.4|45515.4|3
1654238740000|2022-06-03 06:45:40|45532.9|45512.9|45532.9|45512.9|45532.9|45512.9|45532.9|45512.9|0
1654238750000|2022-06-03 06:45:50|||||||||1
1654238760000|2022-06-03 06:46:00|45535.4|45515.4|45535.4|45515.4|45537.9|45517.9|45535.4|45515.4|1
1654238770000|2022-06-03 06:46:10|45532.9|45512.9|45532.9|45512.9|45532.9|45512.9|45532.9|45512.9|2
1654238780000|2022-06-03 06:46:20|45532|45512|45531.4|45511.4|45532|45512|45530.4|45510.4|0
1654238790000|2022-06-03 06:46:30|45530.4|45510.4|45505.4|45485.4|45530.4|45510.4|45505.4|45485.4|6
1654238800000|2022-06-03 06:46:40|45507|45487|45507.9|45487.9|45507.9|45487.9|45507|45487|1
1654238810000|2022-06-03 06:46:50|45509.5|45489.5|45510.4|45490.4|45510.4|45490.4|45509.5|45489.5|2
1654238820000|2022-06-03 06:47:00|45511.4|45491.4|45514.5|45494.5|45514.5|45494.5|45511.4|45491.4|1
1654238830000|2022-06-03 06:47:10|45518.9|45498.9|45530.4|45510.4|45530.4|45510.4|45518.9|45498.9|8
1654238840000|2022-06-03 06:47:20|45531.4|45511.4|45532.9|45512.9|45532.9|45512.9|45531.4|45511.4|1
1654238870000|2022-06-03 06:47:50|45533.9|45513.9|45533.9|45513.9|45533.9|45513.9|45533.9|45513.9|1
1654238880000|2022-06-03 06:48:00|45535.4|45515.4|45530.4|45510.4|45535.4|45515.4|45530.4|45510.4|1
1654238900000|2022-06-03 06:48:20|45529.5|45509.5|45525.4|45505.4|45529.5|45509.5|45525.4|45505.4|0
1654238940000|2022-06-03 06:49:00|45524.5|45504.5|45520.4|45500.4|45524.5|45504.5|45520.4|45500.4|2
1654238950000|2022-06-03 06:49:10|45521.4|45501.4|45522.9|45502.9|45522.9|45502.9|45521.4|45501.4|1
1654238980000|2022-06-03 06:49:40|45525.4|45505.4|45522.9|45502.9|45525.4|45505.4|45522.9|45502.9|6
1654239020000|2022-06-03 06:50:20|||||||||2
1654239030000|2022-06-03 06:50:30|45521.4|45501.4|45517.9|45497.9|45521.4|45501.4|45517.9|45497.9|1
1654239050000|2022-06-03 06:50:50|||||||||1
1654239060000|2022-06-03 06:51:00|45500.4|45480.4|45510.4|45490.4|45512.9|45492.9|45500.4|45480.4|13
1654239070000|2022-06-03 06:51:10|45512.9|45492.9|45512.9|45492.9|45512.9|45492.9|45512.9|45492.9|0
1654239080000|2022-06-03 06:51:20|45515.4|45495.4|45515.4|45495.4|45515.4|45495.4|45515.4|45495.4|2
1654239090000|2022-06-03 06:51:30|45517|45497|45513.9|45493.9|45517|45497|45513.9|45493.9|7
1654239100000|2022-06-03 06:51:40|45512.9|45492.9|45516.4|45496.4|45516.4|45496.4|45512.9|45492.9|13
1654239120000|2022-06-03 06:52:00|45517.3|45497.3|45525.4|45505.4|45525.4|45505.4|45515.4|45495.4|19
1654239130000|2022-06-03 06:52:10|45530.4|45510.4|45532.9|45512.9|45532.9|45512.9|45530.4|45510.4|1
1654239150000|2022-06-03 06:52:30|||||||||1
1654239160000|2022-06-03 06:52:40|45536.4|45516.4|45536.4|45516.4|45536.4|45516.4|45536.4|45516.4|1
1654239170000|2022-06-03 06:52:50|45535.4|45515.4|45535.4|45515.4|45535.4|45515.4|45535.4|45515.4|0
1654239180000|2022-06-03 06:53:00|45533.9|45513.9|45532.9|45512.9|45533.9|45513.9|45532.9|45512.9|0
1654239200000|2022-06-03 06:53:20|45529.8|45509.8|45514.1|45494.1|45529.8|45509.8|45511.6|45491.6|8
1654239210000|2022-06-03 06:53:30|45513.1|45493.1|45479.5|45459.5|45513.1|45493.1|45479.5|45459.5|29
1654239220000|2022-06-03 06:53:40|45478.5|45458.5|45455.4|45435.4|45478.5|45458.5|45442.9|45422.9|32
1654239230000|2022-06-03 06:53:50|45457.9|45437.9|45467.9|45447.9|45467.9|45447.9|45457.9|45437.9|6
1654239240000|2022-06-03 06:54:00|45470.4|45450.4|45477.9|45457.9|45477.9|45457.9|45470.4|45450.4|5
1654239250000|2022-06-03 06:54:10|45478.9|45458.9|45485.4|45465.4|45485.4|45465.4|45478.9|45458.9|1
1654239260000|2022-06-03 06:54:20|45487|45467|45477.9|45457.9|45490.4|45470.4|45477|45457|9
1654239270000|2022-06-03 06:54:30|45480.4|45460.4|45482.9|45462.9|45487.9|45467.9|45480.4|45460.4|4
1654239280000|2022-06-03 06:54:40|45480.4|45460.4|45488.9|45468.9|45488.9|45468.9|45478.9|45458.9|4
1654239290000|2022-06-03 06:54:50|45490.4|45470.4|45492.9|45472.9|45492.9|45472.9|45490.4|45470.4|1
1654239300000|2022-06-03 06:55:00|45492|45472|45485.4|45465.4|45492|45472|45485.4|45465.4|2
1654239310000|2022-06-03 06:55:10|45482.9|45462.9|45487.9|45467.9|45487.9|45467.9|45482.9|45462.9|1
1654239320000|2022-06-03 06:55:20|45490.4|45470.4|45493.9|45473.9|45493.9|45473.9|45490.4|45470.4|1
1654239330000|2022-06-03 06:55:30|45495.4|45475.4|45497.9|45477.9|45500.4|45480.4|45495.4|45475.4|9
1654239340000|2022-06-03 06:55:40|45500.4|45480.4|45502.9|45482.9|45502.9|45482.9|45497|45477|8
1654239350000|2022-06-03 06:55:50|45504.5|45484.5|45500.4|45480.4|45510.4|45490.4|45500.4|45480.4|13
1654239360000|2022-06-03 06:56:00|45495.4|45475.4|45497.9|45477.9|45500.4|45480.4|45495.4|45475.4|11
1654239380000|2022-06-03 06:56:20|45498.9|45478.9|45502.9|45482.9|45502.9|45482.9|45498.9|45478.9|7
1654239390000|2022-06-03 06:56:30|45501.4|45481.4|45485.4|45465.4|45502.9|45482.9|45485.4|45465.4|7
1654239400000|2022-06-03 06:56:40|45484.5|45464.5|45466.4|45446.4|45484.5|45464.5|45466.4|45446.4|13
1654239410000|2022-06-03 06:56:50|45467.3|45447.3|45466.4|45446.4|45467.3|45447.3|45466.4|45446.4|7
1654239420000|2022-06-03 06:57:00|45467.3|45447.3|45469.8|45449.8|45469.8|45449.8|45466.4|45446.4|6
1654239430000|2022-06-03 06:57:10|45466.4|45446.4|45477.7|45457.7|45477.7|45457.7|45466.4|45446.4|15
1654239440000|2022-06-03 06:57:20|45479.2|45459.2|45492.9|45472.9|45495.4|45475.4|45479.2|45459.2|2
1654239450000|2022-06-03 06:57:30|45487.9|45467.9|45485.4|45465.4|45487.9|45467.9|45485.4|45465.4|9
1654239460000|2022-06-03 06:57:40|45486.4|45466.4|45488.9|45468.9|45488.9|45468.9|45486.4|45466.4|2
1654239470000|2022-06-03 06:57:50|45490.4|45470.4|45488.9|45468.9|45490.4|45470.4|45488.9|45468.9|4
1654239480000|2022-06-03 06:58:00|45487.9|45467.9|45472.9|45452.9|45487.9|45467.9|45472.9|45452.9|6
1654239490000|2022-06-03 06:58:10|45467.9|45447.9|45460.4|45440.4|45467.9|45447.9|45460.4|45440.4|14
1654239500000|2022-06-03 06:58:20|45462.9|45442.9|45462.9|45442.9|45465.4|45445.4|45462.9|45442.9|7
1654239510000|2022-06-03 06:58:30|45470.4|45450.4|45475.4|45455.4|45477.9|45457.9|45470.4|45450.4|11
1654239520000|2022-06-03 06:58:40|45477.3|45457.3|45480.4|45460.4|45480.4|45460.4|45477.3|45457.3|2
1654239530000|2022-06-03 06:58:50|45477.9|45457.9|45477.9|45457.9|45477.9|45457.9|45477.9|45457.9|0
1654239540000|2022-06-03 06:59:00|45477|45457|45468.9|45448.9|45477|45457|45467.9|45447.9|6
1654239550000|2022-06-03 06:59:10|45470.4|45450.4|45480.4|45460.4|45480.4|45460.4|45470.4|45450.4|9
1654239560000|2022-06-03 06:59:20|45482.9|45462.9|45480.4|45460.4|45482.9|45462.9|45480.4|45460.4|1
1654239570000|2022-06-03 06:59:30|45477.9|45457.9|45477.9|45457.9|45477.9|45457.9|45477.9|45457.9|0
1654239580000|2022-06-03 06:59:40|45479.5|45459.5|45488.9|45468.9|45488.9|45468.9|45479.5|45459.5|3
1654239590000|2022-06-03 06:59:50|45490.4|45470.4|45482|45462|45490.4|45470.4|45482|45462|1
1654239600000|2022-06-03 07:00:00|45477.9|45457.9|45467.9|45447.9|45477.9|45457.9|45465.4|45445.4|8
1654239610000|2022-06-03 07:00:10|45468.9|45448.9|45445.4|45425.4|45468.9|45448.9|45445.4|45425.4|14
1654239620000|2022-06-03 07:00:20|45443.9|45423.9|45420.4|45400.4|45443.9|45423.9|45420.4|45400.4|16
1654239630000|2022-06-03 07:00:30|45417.9|45397.9|45420.4|45400.4|45420.4|45400.4|45412.9|45392.9|14
1654239640000|2022-06-03 07:00:40|45421.4|45401.4|45427.9|45407.9|45427.9|45407.9|45421.4|45401.4|2
1654239650000|2022-06-03 07:00:50|45428.9|45408.9|45428.9|45408.9|45428.9|45408.9|45428.9|45408.9|2
1654239660000|2022-06-03 07:01:00|||||||||2
1654239670000|2022-06-03 07:01:10|45427.9|45407.9|45433.9|45413.9|45433.9|45413.9|45427.9|45407.9|7
1654239680000|2022-06-03 07:01:20|45435.4|45415.4|45435.4|45415.4|45435.4|45415.4|45433.9|45413.9|1
1654239690000|2022-06-03 07:01:30|45437.9|45417.9|45438.5|45418.5|45440.4|45420.4|45437.9|45417.9|5
1654239700000|2022-06-03 07:01:40|45437.6|45417.6|45432.9|45412.9|45437.6|45417.6|45432.9|45412.9|0
1654239710000|2022-06-03 07:01:50|45432|45412|45430.4|45410.4|45432|45412|45427.9|45407.9|4
1654239720000|2022-06-03 07:02:00|45428.9|45408.9|45432.9|45412.9|45433.9|45413.9|45428.9|45408.9|2
1654239730000|2022-06-03 07:02:10|45435.4|45415.4|45432.9|45412.9|45435.4|45415.4|45432.9|45412.9|3
1654239740000|2022-06-03 07:02:20|45432|45412|45429.5|45409.5|45432|45412|45429.5|45409.5|0
1654239750000|2022-06-03 07:02:30|45420.1|45400.1|45406.4|45386.4|45420.1|45400.1|45404.5|45384.5|14
1654239760000|2022-06-03 07:02:40|45407.3|45387.3|45409.8|45389.8|45409.8|45389.8|45407.3|45387.3|2
1654239770000|2022-06-03 07:02:50|45420.4|45400.4|45415.4|45395.4|45425.4|45405.4|45415.4|45395.4|29
1654239780000|2022-06-03 07:03:00|45413.9|45393.9|45403.5|45383.5|45413.9|45393.9|45392|45372|20
1654239790000|2022-06-03 07:03:10|45399.5|45379.5|45394.5|45374.5|45399.5|45379.5|45394.5|45374.5|0
1654239800000|2022-06-03 07:03:20|45392.9|45372.9|45373.5|45353.5|45392.9|45372.9|45373.5|45353.5|30
1654239810000|2022-06-03 07:03:30|45370.1|45350.1|45359.5|45339.5|45371|45351|45349.8|45329.8|26
1654239820000|2022-06-03 07:03:40|45360.4|45340.4|45362.9|45342.9|45362.9|45342.9|45357.9|45337.9|21
1654239830000|2022-06-03 07:03:50|45365.4|45345.4|45351.4|45331.4|45365.4|45345.4|45348.9|45328.9|3
1654239840000|2022-06-03 07:04:00|45356.4|45336.4|45366.4|45346.4|45375.4|45355.4|45356.4|45336.4|36
1654239850000|2022-06-03 07:04:10|45368.9|45348.9|45362|45342|45375.4|45355.4|45362|45342|20
1654239860000|2022-06-03 07:04:20|45360.4|45340.4|45351.4|45331.4|45360.4|45340.4|45350.4|45330.4|2
1654239870000|2022-06-03 07:04:30|45350.4|45330.4|45347.9|45327.9|45350.4|45330.4|45345.4|45325.4|10
1654239880000|2022-06-03 07:04:40|45345.4|45325.4|45342.9|45322.9|45345.4|45325.4|45342.9|45322.9|5
1654239890000|2022-06-03 07:04:50|45343.9|45323.9|45354.8|45334.8|45354.8|45334.8|45343.9|45323.9|13
1654239900000|2022-06-03 07:05:00|45356.7|45336.7|45372.9|45352.9|45372.9|45352.9|45356.7|45336.7|2
1654239910000|2022-06-03 07:05:10|||||||||2
1654239920000|2022-06-03 07:05:20|45371|45351|45378.9|45358.9|45378.9|45358.9|45367.9|45347.9|3
1654239930000|2022-06-03 07:05:30|45377.9|45357.9|45377.3|45357.3|45377.9|45357.9|45377.3|45357.3|4
1654239940000|2022-06-03 07:05:40|45380.4|45360.4|45380.4|45360.4|45380.4|45360.4|45380.4|45360.4|4
1654239950000|2022-06-03 07:05:50|45382|45362|45380.4|45360.4|45382|45362|45380.4|45360.4|5
1654239960000|2022-06-03 07:06:00|45377.9|45357.9|45379.5|45359.5|45379.5|45359.5|45377.9|45357.9|4
1654239970000|2022-06-03 07:06:10|45380.4|45360.4|45380.4|45360.4|45380.4|45360.4|45380.4|45360.4|0
1654240010000|2022-06-03 07:06:50|45381.4|45361.4|45387|45367|45400.4|45380.4|45381.4|45361.4|22
1654240020000|2022-06-03 07:07:00|45387.9|45367.9|45390.4|45370.4|45390.4|45370.4|45387.9|45367.9|5
1654240030000|2022-06-03 07:07:10|45393.9|45373.9|45375.4|45355.4|45403.5|45383.5|45375.4|45355.4|34
1654240040000|2022-06-03 07:07:20|45376.4|45356.4|45344.5|45324.5|45377.9|45357.9|45343.5|45323.5|9
1654240050000|2022-06-03 07:07:30|45345.4|45325.4|45347.9|45327.9|45352.3|45332.3|45345.4|45325.4|13
1654240060000|2022-06-03 07:07:40|45345.4|45325.4|45342.9|45322.9|45345.4|45325.4|45342.9|45322.9|4
1654240070000|2022-06-03 07:07:50|45337|45317|45341|45321|45341|45321|45335.4|45315.4|10
1654240080000|2022-06-03 07:08:00|45338.5|45318.5|45341|45321|45341|45321|45338.5|45318.5|5
1654240090000|2022-06-03 07:08:10|45342.6|45322.6|45343.5|45323.5|45343.5|45323.5|45342.6|45322.6|2
1654240100000|2022-06-03 07:08:20|45344.5|45324.5|45352.9|45332.9|45352.9|45332.9|45344.5|45324.5|8
1654240110000|2022-06-03 07:08:30|45352|45332|45352|45332|45352|45332|45352|45332|9
1654240120000|2022-06-03 07:08:40|45352.9|45332.9|45362.9|45342.9|45362.9|45342.9|45352.9|45332.9|10
1654240130000|2022-06-03 07:08:50|45380.4|45360.4|45380.4|45360.4|45380.4|45360.4|45380.4|45360.4|2
1654240140000|2022-06-03 07:09:00|45378.9|45358.9|45370.4|45350.4|45378.9|45358.9|45369.5|45349.5|3
1654240150000|2022-06-03 07:09:10|45369.5|45349.5|45367.9|45347.9|45369.5|45349.5|45367.9|45347.9|0
1654240160000|2022-06-03 07:09:20|45372.3|45352.3|45380.4|45360.4|45380.4|45360.4|45372.3|45352.3|8
1654240170000|2022-06-03 07:09:30|45378.9|45358.9|45378.9|45358.9|45378.9|45358.9|45378.9|45358.9|0
1654240180000|2022-06-03 07:09:40|45380.4|45360.4|45375.4|45355.4|45380.4|45360.4|45375.4|45355.4|3
1654240190000|2022-06-03 07:09:50|45374.5|45354.5|45372.9|45352.9|45374.5|45354.5|45372.9|45352.9|5
1654240200000|2022-06-03 07:10:00|45363.9|45343.9|45360.4|45340.4|45363.9|45343.9|45358.9|45338.9|6
1654240210000|2022-06-03 07:10:10|45359.5|45339.5|45360.4|45340.4|45362.9|45342.9|45357.9|45337.9|7
1654240220000|2022-06-03 07:10:20|45361.4|45341.4|45365.4|45345.4|45365.4|45345.4|45361.4|45341.4|1
1654240230000|2022-06-03 07:10:30|45367|45347|45371.4|45351.4|45371.4|45351.4|45367|45347|1
1654240240000|2022-06-03 07:10:40|45374.5|45354.5|45374.5|45354.5|45374.5|45354.5|45374.5|45354.5|0
1654240250000|2022-06-03 07:10:50|45380.4|45360.4|45380.4|45360.4|45380.4|45360.4|45380.4|45360.4|0
1654240260000|2022-06-03 07:11:00|45377.9|45357.9|45387.9|45367.9|45387.9|45367.9|45377.9|45357.9|5
1654240270000|2022-06-03 07:11:10|45390.4|45370.4|45394.5|45374.5|45394.5|45374.5|45390.4|45370.4|1
1654240280000|2022-06-03 07:11:20|45400.4|45380.4|45415.4|45395.4|45415.4|45395.4|45400.4|45380.4|10
1654240290000|2022-06-03 07:11:30|45412.9|45392.9|45412.9|45392.9|45412.9|45392.9|45410.4|45390.4|2
1654240300000|2022-06-03 07:11:40|45415.4|45395.4|45415.4|45395.4|45415.4|45395.4|45415.4|45395.4|1
1654240310000|2022-06-03 07:11:50|45412.9|45392.9|45412.9|45392.9|45414.5|45394.5|45412.9|45392.9|5
1654240320000|2022-06-03 07:12:00|45413.9|45393.9|45413.9|45393.9|45413.9|45393.9|45412|45392|5
1654240330000|2022-06-03 07:12:10|45410.4|45390.4|45446.4|45426.4|45453.9|45433.9|45410.4|45390.4|56
1654240340000|2022-06-03 07:12:20|45442.9|45422.9|45478.9|45458.9|45479.8|45459.8|45442.9|45422.9|18
1654240350000|2022-06-03 07:12:30|45480.4|45460.4|45482.9|45462.9|45482.9|45462.9|45477.9|45457.9|14
1654240360000|2022-06-03 07:12:40|45483.9|45463.9|45487.9|45467.9|45487.9|45467.9|45483.9|45463.9|3
1654240370000|2022-06-03 07:12:50|45490.4|45470.4|45490.4|45470.4|45490.4|45470.4|45490.4|45470.4|4
1654240380000|2022-06-03 07:13:00|||||||||2
1654240400000|2022-06-03 07:13:20|45491.4|45471.4|45495.4|45475.4|45495.4|45475.4|45491.4|45471.4|1
1654240410000|2022-06-03 07:13:30|45494.5|45474.5|45490.4|45470.4|45494.5|45474.5|45490.4|45470.4|6
1654240420000|2022-06-03 07:13:40|45482|45462|45477.9|45457.9|45482|45462|45477.9|45457.9|3
1654240430000|2022-06-03 07:13:50|45476.4|45456.4|45477.9|45457.9|45477.9|45457.9|45476.4|45456.4|1
1654240440000|2022-06-03 07:14:00|45479.5|45459.5|45490.4|45470.4|45490.4|45470.4|45479.5|45459.5|8
1654240450000|2022-06-03 07:14:10|45489.5|45469.5|45489.5|45469.5|45489.5|45469.5|45487.9|45467.9|0
1654240460000|2022-06-03 07:14:20|45490.4|45470.4|45492.9|45472.9|45492.9|45472.9|45490.4|45470.4|1
1654240470000|2022-06-03 07:14:30|45495.4|45475.4|45503.9|45483.9|45503.9|45483.9|45495.4|45475.4|3
1654240480000|2022-06-03 07:14:40|45502.9|45482.9|45502.9|45482.9|45502.9|45482.9|45502.9|45482.9|2
1654240490000|2022-06-03 07:14:50|45507.9|45487.9|45507.9|45487.9|45507.9|45487.9|45505.4|45485.4|1
1654240500000|2022-06-03 07:15:00|45509.5|45489.5|45507.9|45487.9|45509.5|45489.5|45507.9|45487.9|0
1654240510000|2022-06-03 07:15:10|45507|45487|45497.9|45477.9|45507|45487|45497.9|45477.9|10
1654240520000|2022-06-03 07:15:20|45497|45477|45487.9|45467.9|45497|45477|45485.4|45465.4|2
1654240530000|2022-06-03 07:15:30|45488.9|45468.9|45490.4|45470.4|45492.9|45472.9|45488.9|45468.9|4
1654240540000|2022-06-03 07:15:40|45492.9|45472.9|45490.4|45470.4|45492.9|45472.9|45490.4|45470.4|2
1654240550000|2022-06-03 07:15:50|45489.5|45469.5|45485.4|45465.4|45489.5|45469.5|45485.4|45465.4|0
1654240560000|2022-06-03 07:16:00|45484.5|45464.5|45482.9|45462.9|45484.5|45464.5|45482.9|45462.9|1
1654240570000|2022-06-03 07:16:10|45480.4|45460.4|45480.4|45460.4|45480.4|45460.4|45480.4|45460.4|0
1654240580000|2022-06-03 07:16:20|45477.9|45457.9|45470.4|45450.4|45477.9|45457.9|45470.4|45450.4|1
1654240600000|2022-06-03 07:16:40|45474.5|45454.5|45472.9|45452.9|45474.5|45454.5|45472.9|45452.9|3
1654240610000|2022-06-03 07:16:50|45472|45452|45462.9|45442.9|45472|45452|45462.9|45442.9|2
1654240620000|2022-06-03 07:17:00|||||||||1
1654240630000|2022-06-03 07:17:10|||||||||1
1654240640000|2022-06-03 07:17:20|45462|45442|45458.5|45438.5|45462|45442|45458.5|45438.5|2
1654240650000|2022-06-03 07:17:30|45457|45437|45452.9|45432.9|45457|45437|45452.9|45432.9|0
1654240660000|2022-06-03 07:17:40|45447.9|45427.9|45444.5|45424.5|45447.9|45427.9|45444.5|45424.5|2
1654240670000|2022-06-03 07:17:50|45442.9|45422.9|45432.6|45412.6|45443.9|45423.9|45432.6|45412.6|5
1654240680000|2022-06-03 07:18:00|45429.5|45409.5|45432.9|45412.9|45433.9|45413.9|45427.9|45407.9|1
1654240690000|2022-06-03 07:18:10|45435.4|45415.4|45425.4|45405.4|45435.4|45415.4|45423.9|45403.9|3
1654240700000|2022-06-03 07:18:20|45424.5|45404.5|45422.9|45402.9|45425.4|45405.4|45422.9|45402.9|0
1654240710000|2022-06-03 07:18:30|45425.4|45405.4|45425.4|45405.4|45425.4|45405.4|45425.4|45405.4|0
1654240720000|2022-06-03 07:18:40|45427.9|45407.9|45432.9|45412.9|45432.9|45412.9|45427.9|45407.9|2
1654240730000|2022-06-03 07:18:50|45433.9|45413.9|45432.9|45412.9|45435.4|45415.4|45432.9|45412.9|1
1654240750000|2022-06-03 07:19:10|45434.8|45414.8|45443.9|45423.9|45443.9|45423.9|45434.8|45414.8|1
1654240760000|2022-06-03 07:19:20|45445.4|45425.4|45445.4|45425.4|45445.4|45425.4|45445.4|45425.4|0
1654240780000|2022-06-03 07:19:40|45447.9|45427.9|45452.9|45432.9|45452.9|45432.9|45447.9|45427.9|1
1654240790000|2022-06-03 07:19:50|45453.9|45433.9|45458.9|45438.9|45458.9|45438.9|45453.9|45433.9|0
1654240800000|2022-06-03 07:20:00|45460.4|45440.4|45462.9|45442.9|45462.9|45442.9|45460.4|45440.4|0
1654240810000|2022-06-03 07:20:10|45462|45442|45460.4|45440.4|45462|45442|45460.4|45440.4|2
1654240820000|2022-06-03 07:20:20|45462.9|45442.9|45462.9|45442.9|45462.9|45442.9|45462.9|45442.9|0
1654240840000|2022-06-03 07:20:40|45462|45442|45460.4|45440.4|45462|45442|45460.4|45440.4|0
1654240860000|2022-06-03 07:21:00|45461.4|45441.4|45461.4|45441.4|45461.4|45441.4|45461.4|45441.4|1
1654240890000|2022-06-03 07:21:30|45459.5|45439.5|45454.5|45434.5|45459.5|45439.5|45454.5|45434.5|4
1654240900000|2022-06-03 07:21:40|45452.9|45432.9|45449.5|45429.5|45452.9|45432.9|45449.5|45429.5|1
1654240910000|2022-06-03 07:21:50|45450.4|45430.4|45449.5|45429.5|45450.4|45430.4|45449.5|45429.5|0
1654240920000|2022-06-03 07:22:00|45447|45427|45440.4|45420.4|45447|45427|45440.4|45420.4|1
1654240940000|2022-06-03 07:22:20|45443.9|45423.9|45443.9|45423.9|45443.9|45423.9|45443.9|45423.9|1
1654240950000|2022-06-03 07:22:30|45445.4|45425.4|45450.4|45430.4|45450.4|45430.4|45445.4|45425.4|0
1654240960000|2022-06-03 07:22:40|45449.5|45429.5|45447.9|45427.9|45449.5|45429.5|45447.9|45427.9|0
1654240970000|2022-06-03 07:22:50|45448.9|45428.9|45457.9|45437.9|45457.9|45437.9|45448.9|45428.9|4
1654240980000|2022-06-03 07:23:00|45458.9|45438.9|45460.4|45440.4|45460.4|45440.4|45458.9|45438.9|0
1654241000000|2022-06-03 07:23:20|45462.9|45442.9|45465.4|45445.4|45465.4|45445.4|45462.9|45442.9|1
1654241020000|2022-06-03 07:23:40|45466.4|45446.4|45468.9|45448.9|45468.9|45448.9|45466.4|45446.4|0
1654241030000|2022-06-03 07:23:50|45467.9|45447.9|45468.9|45448.9|45468.9|45448.9|45467.9|45447.9|0
1654241040000|2022-06-03 07:24:00|45467.9|45447.9|45465.4|45445.4|45467.9|45447.9|45465.4|45445.4|0
1654241050000|2022-06-03 07:24:10|45464.5|45444.5|45454.5|45434.5|45464.5|45444.5|45454.5|45434.5|4
1654241070000|2022-06-03 07:24:30|45452.9|45432.9|45450.4|45430.4|45452.9|45432.9|45450.4|45430.4|0
1654241100000|2022-06-03 07:25:00|45447.9|45427.9|45437.9|45417.9|45447.9|45427.9|45437.9|45417.9|5
1654241110000|2022-06-03 07:25:10|45432.9|45412.9|45430.4|45410.4|45432.9|45412.9|45427.9|45407.9|1
1654241120000|2022-06-03 07:25:20|45432.9|45412.9|45430.4|45410.4|45432.9|45412.9|45430.4|45410.4|6
1654241140000|2022-06-03 07:25:40|45432.9|45412.9|45432.9|45412.9|45432.9|45412.9|45430.4|45410.4|0
1654241150000|2022-06-03 07:25:50|45435.4|45415.4|45435.4|45415.4|45440.4|45420.4|45435.4|45415.4|2
1654241160000|2022-06-03 07:26:00|||||||||1
1654241180000|2022-06-03 07:26:20|45434.5|45414.5|45432.9|45412.9|45434.5|45414.5|45432.9|45412.9|1
1654241190000|2022-06-03 07:26:30|45435.4|45415.4|45433.9|45413.9|45435.4|45415.4|45432.9|45412.9|0
1654241200000|2022-06-03 07:26:40|45434.5|45414.5|45432.9|45412.9|45435.4|45415.4|45432.9|45412.9|0
1654241230000|2022-06-03 07:27:10|||||||||1
1654241240000|2022-06-03 07:27:20|45433.9|45413.9|45432.9|45412.9|45433.9|45413.9|45432.9|45412.9|0
1654241250000|2022-06-03 07:27:30|45431.4|45411.4|45431.4|45411.4|45431.4|45411.4|45431.4|45411.4|1
1654241260000|2022-06-03 07:27:40|45432.9|45412.9|45427.9|45407.9|45432.9|45412.9|45427.9|45407.9|2
1654241270000|2022-06-03 07:27:50|45425.4|45405.4|45425.4|45405.4|45427.9|45407.9|45425.4|45405.4|0
1654241280000|2022-06-03 07:28:00|45426.4|45406.4|45427.9|45407.9|45427.9|45407.9|45426.4|45406.4|3
1654241290000|2022-06-03 07:28:10|45430.4|45410.4|45430.4|45410.4|45430.4|45410.4|45430.4|45410.4|0
1654241300000|2022-06-03 07:28:20|||||||||2
1654241310000|2022-06-03 07:28:30|45431.4|45411.4|45432.9|45412.9|45432.9|45412.9|45431.4|45411.4|0
1654241320000|2022-06-03 07:28:40|45434.5|45414.5|45434.5|45414.5|45434.5|45414.5|45434.5|45414.5|0
1654241340000|2022-06-03 07:29:00|45432|45412|45430.4|45410.4|45434.5|45414.5|45430.4|45410.4|6
1654241350000|2022-06-03 07:29:10|45428.5|45408.5|45430.4|45410.4|45430.4|45410.4|45428.5|45408.5|2
1654241360000|2022-06-03 07:29:20|||||||||2
1654241370000|2022-06-03 07:29:30|45429.5|45409.5|45427.9|45407.9|45429.5|45409.5|45427.9|45407.9|0
1654241380000|2022-06-03 07:29:40|45425.4|45405.4|45425.4|45405.4|45425.4|45405.4|45425.4|45405.4|0
1654241390000|2022-06-03 07:29:50|45426.4|45406.4|45425.4|45405.4|45426.4|45406.4|45425.4|45405.4|0
1654241400000|2022-06-03 07:30:00|45424.5|45404.5|45425.4|45405.4|45425.4|45405.4|45420.4|45400.4|2
1654241410000|2022-06-03 07:30:10|45422.9|45402.9|45422.9|45402.9|45425.4|45405.4|45422.9|45402.9|0
1654241430000|2022-06-03 07:30:30|45423.9|45403.9|45423.9|45403.9|45423.9|45403.9|45423.9|45403.9|1
1654241450000|2022-06-03 07:30:50|||||||||1
1654241460000|2022-06-03 07:31:00|45425.4|45405.4|45425.4|45405.4|45425.4|45405.4|45425.4|45405.4|1
1654241470000|2022-06-03 07:31:10|45427|45407|45440.4|45420.4|45440.4|45420.4|45427|45407|3
1654241480000|2022-06-03 07:31:20|||||||||5
1654241490000|2022-06-03 07:31:30|45439.5|45419.5|45441|45421|45441|45421|45439.5|45419.5|3
1654241500000|2022-06-03 07:31:40|45442|45422|45442|45422|45444.5|45424.5|45442|45422|0
1654241510000|2022-06-03 07:31:50|45442.9|45422.9|45443.5|45423.5|45444.5|45424.5|45442.9|45422.9|0
1654241520000|2022-06-03 07:32:00|45442|45422|45444.5|45424.5|45444.5|45424.5|45442|45422|0
1654241530000|2022-06-03 07:32:10|45450.4|45430.4|45458.9|45438.9|45462.9|45442.9|45450.4|45430.4|6
1654241540000|2022-06-03 07:32:20|45457.9|45437.9|45465.4|45445.4|45465.4|45445.4|45457.9|45437.9|5
1654241550000|2022-06-03 07:32:30|45468.3|45448.3|45472.9|45452.9|45472.9|45452.9|45468.3|45448.3|2
1654241560000|2022-06-03 07:32:40|45473|45453|45479.9|45459.9|45479.9|45459.9|45473|45453|1
1654241570000|2022-06-03 07:32:50|45480.8|45460.8|45482.4|45462.4|45482.4|45462.4|45480.8|45460.8|1
1654241580000|2022-06-03 07:33:00|45488.9|45468.9|45500.5|45480.5|45500.5|45480.5|45488.9|45468.9|5
1654241590000|2022-06-03 07:33:10|||||||||6
1654241600000|2022-06-03 07:33:20|||||||||2
1654241610000|2022-06-03 07:33:30|45503|45483|45518|45498|45518|45498|45503|45483|11
1654241620000|2022-06-03 07:33:40|45518.9|45498.9|45533.9|45513.9|45533.9|45513.9|45518.9|45498.9|20
1654241630000|2022-06-03 07:33:50|45533|45513|45533|45513|45533|45513|45533|45513|9
1654241640000|2022-06-03 07:34:00|45535.5|45515.5|45535.5|45515.5|45535.5|45515.5|45535.5|45515.5|3
1654241650000|2022-06-03 07:34:10|45538|45518|45538|45518|45538|45518|45538|45518|0
1654241660000|2022-06-03 07:34:20|45540.5|45520.5|45540.5|45520.5|45540.5|45520.5|45540.5|45520.5|3
1654241670000|2022-06-03 07:34:30|45538|45518|45538|45518|45538|45518|45538|45518|4
1654241680000|2022-06-03 07:34:40|45535.5|45515.5|45543|45523|45543|45523|45534.5|45514.5|8
1654241690000|2022-06-03 07:34:50|45544.9|45524.9|45548|45528|45548|45528|45544.9|45524.9|3
1654241700000|2022-06-03 07:35:00|45550.5|45530.5|45543|45523|45550.5|45530.5|45543|45523|7
1654241710000|2022-06-03 07:35:10|45542|45522|45540.5|45520.5|45542|45522|45540.5|45520.5|1
1654241720000|2022-06-03 07:35:20|45538|45518|45538|45518|45538|45518|45538|45518|4
1654241730000|2022-06-03 07:35:30|45538.9|45518.9|45540.5|45520.5|45540.5|45520.5|45538.9|45518.9|0
1654241740000|2022-06-03 07:35:40|||||||||2
1654241750000|2022-06-03 07:35:50|45539.5|45519.5|45538|45518|45539.5|45519.5|45538|45518|4
1654241760000|2022-06-03 07:36:00|45537|45517|45525.5|45505.5|45537|45517|45525.5|45505.5|13
1654241770000|2022-06-03 07:36:10|45524.5|45504.5|45520.5|45500.5|45524.5|45504.5|45520.5|45500.5|4
1654241780000|2022-06-03 07:36:20|45523|45503|45523|45503|45523|45503|45520.5|45500.5|4
1654241800000|2022-06-03 07:36:40|45523.9|45503.9|45523.9|45503.9|45523.9|45503.9|45523.9|45503.9|1
1654241810000|2022-06-03 07:36:50|45529.9|45509.9|45534.5|45514.5|45534.5|45514.5|45529.9|45509.9|1
1654241820000|2022-06-03 07:37:00|45537.4|45517.4|45533|45513|45540.5|45520.5|45528.9|45508.9|8
1654241840000|2022-06-03 07:37:20|45535.5|45515.5|45535.5|45515.5|45535.5|45515.5|45535.5|45515.5|0
1654241850000|2022-06-03 07:37:30|||||||||1
1654241860000|2022-06-03 07:37:40|45536.4|45516.4|45536.4|45516.4|45536.4|45516.4|45536.4|45516.4|0
1654241870000|2022-06-03 07:37:50|45535.5|45515.5|45535.5|45515.5|45536.4|45516.4|45535.5|45515.5|0
1654241880000|2022-06-03 07:38:00|45533.9|45513.9|45533.9|45513.9|45533.9|45513.9|45533.9|45513.9|0
1654241900000|2022-06-03 07:38:20|45530.5|45510.5|45528.9|45508.9|45530.5|45510.5|45528.9|45508.9|3
1654241910000|2022-06-03 07:38:30|45526.4|45506.4|45527|45507|45528|45508|45526.4|45506.4|1
1654241920000|2022-06-03 07:38:40|45525.5|45505.5|45525.5|45505.5|45525.5|45505.5|45525.5|45505.5|0
1654241930000|2022-06-03 07:38:50|45527|45507|45525.5|45505.5|45527|45507|45524.5|45504.5|6
1654241940000|2022-06-03 07:39:00|45526.4|45506.4|45534.9|45514.9|45534.9|45514.9|45526.4|45506.4|2
1654241950000|2022-06-03 07:39:10|45533.9|45513.9|45534.9|45514.9|45534.9|45514.9|45533.9|45513.9|0
1654241960000|2022-06-03 07:39:20|45533.9|45513.9|45535.5|45515.5|45535.5|45515.5|45533.9|45513.9|0
1654241970000|2022-06-03 07:39:30|45538.9|45518.9|45540.5|45520.5|45540.5|45520.5|45538.9|45518.9|0
1654241980000|2022-06-03 07:39:40|45539.5|45519.5|45539.5|45519.5|45540.5|45520.5|45539.5|45519.5|1
1654241990000|2022-06-03 07:39:50|45535.5|45515.5|45535.5|45515.5|45535.5|45515.5|45535.5|45515.5|1
1654242020000|2022-06-03 07:40:20|45536.4|45516.4|45540.5|45520.5|45540.5|45520.5|45536.4|45516.4|0
1654242030000|2022-06-03 07:40:30|45539.5|45519.5|45534.5|45514.5|45539.5|45519.5|45534.5|45514.5|1
1654242040000|2022-06-03 07:40:40|45533|45513|45533|45513|45535.5|45515.5|45533|45513|0
1654242050000|2022-06-03 07:40:50|45535.5|45515.5|45535.5|45515.5|45535.5|45515.5|45535.5|45515.5|0
1654242060000|2022-06-03 07:41:00|45533|45513|45533|45513|45533|45513|45530.5|45510.5|1
1654242080000|2022-06-03 07:41:20|45533.9|45513.9|45536.4|45516.4|45536.4|45516.4|45533.9|45513.9|0
1654242090000|2022-06-03 07:41:30|45538|45518|45538|45518|45538|45518|45538|45518|4
1654242110000|2022-06-03 07:41:50|45533.9|45513.9|45528.6|45508.6|45533.9|45513.9|45528.6|45508.6|1
1654242120000|2022-06-03 07:42:00|45525.5|45505.5|45525.5|45505.5|45525.5|45505.5|45525.5|45505.5|0
1654242130000|2022-06-03 07:42:10|45523.9|45503.9|45520.5|45500.5|45523.9|45503.9|45520.5|45500.5|0
1654242140000|2022-06-03 07:42:20|45518|45498|45513|45493|45518|45498|45513|45493|0
1654242150000|2022-06-03 07:42:30|45510.5|45490.5|45505.5|45485.5|45510.5|45490.5|45505.5|45485.5|0
1654242170000|2022-06-03 07:42:50|45502|45482|45499.5|45479.5|45502|45482|45499.5|45479.5|0
1654242190000|2022-06-03 07:43:10|45498|45478|45498|45478|45498|45478|45498|45478|2
1654242210000|2022-06-03 07:43:30|45497|45477|45496.1|45476.1|45497|45477|45496.1|45476.1|0
1654242220000|2022-06-03 07:43:40|45497|45477|45493|45473|45497|45477|45493|45473|1
1654242230000|2022-06-03 07:43:50|45492|45472|45505.5|45485.5|45505.5|45485.5|45490.5|45470.5|7
1654242240000|2022-06-03 07:44:00|45507|45487|45518|45498|45518|45498|45507|45487|1
1654242250000|2022-06-03 07:44:10|45521.4|45501.4|45522.4|45502.4|45522.4|45502.4|45521.4|45501.4|1
1654242290000|2022-06-03 07:44:50|45524.9|45504.9|45526.4|45506.4|45526.4|45506.4|45524.9|45504.9|0
1654242310000|2022-06-03 07:45:10|45527.4|45507.4|45527.4|45507.4|45527.4|45507.4|45527.4|45507.4|1
1654242320000|2022-06-03 07:45:20|45528.3|45508.3|45528.9|45508.9|45529.9|45509.9|45528.3|45508.3|1
1654242330000|2022-06-03 07:45:30|45533|45513|45533|45513|45533|45513|45533|45513|2
1654242350000|2022-06-03 07:45:50|||||||||1
1654242360000|2022-06-03 07:46:00|45530.5|45510.5|45533|45513|45533|45513|45530.5|45510.5|1
1654242370000|2022-06-03 07:46:10|45533.9|45513.9|45536.4|45516.4|45536.4|45516.4|45533.9|45513.9|1
1654242380000|2022-06-03 07:46:20|45535.5|45515.5|45531.4|45511.4|45535.5|45515.5|45531.4|45511.4|7
1654242390000|2022-06-03 07:46:30|45530.5|45510.5|45524.5|45504.5|45530.5|45510.5|45524.5|45504.5|2
1654242400000|2022-06-03 07:46:40|45525.5|45505.5|45527|45507|45527|45507|45525.5|45505.5|1
1654242410000|2022-06-03 07:46:50|45525.5|45505.5|45525.5|45505.5|45525.5|45505.5|45525.5|45505.5|0
1654242420000|2022-06-03 07:47:00|45528.9|45508.9|45533.9|45513.9|45533.9|45513.9|45528.9|45508.9|3
1654242430000|2022-06-03 07:47:10|45534.9|45514.9|45533.9|45513.9|45536.4|45516.4|45533.9|45513.9|2
1654242440000|2022-06-03 07:47:20|||||||||1
1654242470000|2022-06-03 07:47:50|45528.6|45508.6|45521.4|45501.4|45528.6|45508.6|45521.4|45501.4|4
1654242480000|2022-06-03 07:48:00|45520.5|45500.5|45515.5|45495.5|45520.5|45500.5|45515.5|45495.5|3
1654242490000|2022-06-03 07:48:10|45518|45498|45523|45503|45523|45503|45518|45498|2
1654242510000|2022-06-03 07:48:30|45525.5|45505.5|45519.5|45499.5|45525.5|45505.5|45519.5|45499.5|5
1654242520000|2022-06-03 07:48:40|45518.9|45498.9|45518.9|45498.9|45518.9|45498.9|45518.9|45498.9|1
1654242530000|2022-06-03 07:48:50|45519.5|45499.5|45518|45498|45519.5|45499.5|45518|45498|0
1654242540000|2022-06-03 07:49:00|45517|45497|45513.9|45493.9|45517|45497|45513.9|45493.9|2
1654242560000|2022-06-03 07:49:20|45511.4|45491.4|45513.9|45493.9|45513.9|45493.9|45511.4|45491.4|0
1654242570000|2022-06-03 07:49:30|45516.4|45496.4|45525.5|45505.5|45525.5|45505.5|45516.4|45496.4|3
1654242590000|2022-06-03 07:49:50|45526.4|45506.4|45526.4|45506.4|45526.4|45506.4|45526.4|45506.4|0
1654242600000|2022-06-03 07:50:00|45528|45508|45525.5|45505.5|45528.9|45508.9|45525.5|45505.5|6
1654242610000|2022-06-03 07:50:10|45524.5|45504.5|45523|45503|45524.5|45504.5|45520.5|45500.5|2
1654242640000|2022-06-03 07:50:40|45523.9|45503.9|45528|45508|45528|45508|45523.9|45503.9|2
1654242670000|2022-06-03 07:51:10|45527|45507|45525.5|45505.5|45528|45508|45525.5|45505.5|3
1654242700000|2022-06-03 07:51:40|45528|45508|45543.9|45523.9|45543.9|45523.9|45528|45508|10
1654242710000|2022-06-03 07:51:50|45545.5|45525.5|45543|45523|45545.5|45525.5|45543|45523|1
1654242720000|2022-06-03 07:52:00|45542|45522|45543|45523|45543|45523|45542|45522|4
1654242730000|2022-06-03 07:52:10|45540.5|45520.5|45540.5|45520.5|45540.5|45520.5|45540.5|45520.5|12
1654242750000|2022-06-03 07:52:30|45539.5|45519.5|45538.9|45518.9|45539.5|45519.5|45536.4|45516.4|2
1654242760000|2022-06-03 07:52:40|45538|45518|45533.9|45513.9|45538|45518|45533.9|45513.9|0
1654242790000|2022-06-03 07:53:10|45534.9|45514.9|45541.4|45521.4|45541.4|45521.4|45534.9|45514.9|2
1654242800000|2022-06-03 07:53:20|45543|45523|45543|45523|45543|45523|45543|45523|0
1654242830000|2022-06-03 07:53:50|45543.9|45523.9|45563.9|45543.9|45563.9|45543.9|45543.9|45523.9|5
1654242840000|2022-06-03 07:54:00|45568.9|45548.9|45564.9|45544.9|45568.9|45548.9|45564.9|45544.9|7
1654242850000|2022-06-03 07:54:10|45557|45537|45555.5|45535.5|45557|45537|45555.5|45535.5|3
1654242880000|2022-06-03 07:54:40|45558|45538|45558|45538|45558|45538|45558|45538|0
1654242890000|2022-06-03 07:54:50|45560.5|45540.5|45560.5|45540.5|45560.5|45540.5|45560.5|45540.5|0
1654242900000|2022-06-03 07:55:00|45558|45538|45558|45538|45558|45538|45558|45538|0
1654242910000|2022-06-03 07:55:10|45557|45537|45553|45533|45557|45537|45553|45533|1
1654242920000|2022-06-03 07:55:20|45550.5|45530.5|45550.5|45530.5|45550.5|45530.5|45550.5|45530.5|1
1654242930000|2022-06-03 07:55:30|45553|45533|45555.5|45535.5|45555.5|45535.5|45553|45533|2
1654242950000|2022-06-03 07:55:50|45556.4|45536.4|45556.4|45536.4|45556.4|45536.4|45556.4|45536.4|1
1654242960000|2022-06-03 07:56:00|45550.5|45530.5|45550.5|45530.5|45550.5|45530.5|45550.5|45530.5|3
1654242970000|2022-06-03 07:56:10|45553|45533|45553|45533|45553|45533|45550.5|45530.5|1
1654242990000|2022-06-03 07:56:30|45553.9|45533.9|45556.4|45536.4|45556.4|45536.4|45553.9|45533.9|0
1654243000000|2022-06-03 07:56:40|45557.4|45537.4|45557.4|45537.4|45557.4|45537.4|45556.4|45536.4|1
1654243020000|2022-06-03 07:57:00|45558.9|45538.9|45564.9|45544.9|45564.9|45544.9|45558.9|45538.9|4
1654243040000|2022-06-03 07:57:20|||||||||1
1654243050000|2022-06-03 07:57:30|45563.9|45543.9|45563.9|45543.9|45563.9|45543.9|45563.9|45543.9|2
1654243060000|2022-06-03 07:57:40|45560.5|45540.5|45560.5|45540.5|45560.5|45540.5|45560.5|45540.5|0
1654243070000|2022-06-03 07:57:50|45557.6|45537.6|45548|45528|45557.6|45537.6|45545.5|45525.5|9
1654243110000|2022-06-03 07:58:30|||||||||5
1654243120000|2022-06-03 07:58:40|45547|45527|45543|45523|45547|45527|45543|45523|3
1654243130000|2022-06-03 07:58:50|45540.5|45520.5|45540.5|45520.5|45540.5|45520.5|45540.5|45520.5|5
1654243140000|2022-06-03 07:59:00|45539.5|45519.5|45539.5|45519.5|45539.5|45519.5|45539.5|45519.5|2
1654243150000|2022-06-03 07:59:10|45538|45518|45523.9|45503.9|45538|45518|45523.9|45503.9|5
1654243170000|2022-06-03 07:59:30|45515.5|45495.5|45515.5|45495.5|45515.5|45495.5|45515.5|45495.5|1
1654243180000|2022-06-03 07:59:40|45510.5|45490.5|45508|45488|45510.5|45490.5|45508|45488|3
1654243190000|2022-06-03 07:59:50|45506.1|45486.1|45490.5|45470.5|45506.1|45486.1|45490.5|45470.5|6
1654243200000|2022-06-03 08:00:00|45493|45473|45493|45473|45493|45473|45488|45468|8
1654243210000|2022-06-03 08:00:10|45493.9|45473.9|45493|45473|45495.5|45475.5|45493|45473|1
1654243220000|2022-06-03 08:00:20|45490.5|45470.5|45490.5|45470.5|45490.5|45470.5|45490.5|45470.5|2
1654243260000|2022-06-03 08:01:00|45489.5|45469.5|45463|45443|45489.5|45469.5|45463|45443|11
1654243270000|2022-06-03 08:01:10|45464.9|45444.9|45473|45453|45473|45453|45464.9|45444.9|1
1654243280000|2022-06-03 08:01:20|45472|45452|45470.5|45450.5|45472|45452|45470.5|45450.5|1
1654243290000|2022-06-03 08:01:30|||||||||1
1654243300000|2022-06-03 08:01:40|45463|45443|45456.4|45436.4|45463|45443|45456.4|45436.4|4
1654243320000|2022-06-03 08:02:00|45454.9|45434.9|45454.9|45434.9|45454.9|45434.9|45454.9|45434.9|0
1654243330000|2022-06-03 08:02:10|45453.9|45433.9|45445.5|45425.5|45453.9|45433.9|45445.5|45425.5|5
1654243340000|2022-06-03 08:02:20|45442.4|45422.4|45437|45417|45442.4|45422.4|45437|45417|5
1654243350000|2022-06-03 08:02:30|45435.5|45415.5|45425.5|45405.5|45435.5|45415.5|45425.5|45405.5|2
1654243370000|2022-06-03 08:02:50|45420.5|45400.5|45420.5|45400.5|45420.5|45400.5|45420.5|45400.5|23
1654243380000|2022-06-03 08:03:00|45422.4|45402.4|45438|45418|45438|45418|45422.4|45402.4|6
1654243400000|2022-06-03 08:03:20|||||||||3
1654243410000|2022-06-03 08:03:30|45441.4|45421.4|45443|45423|45443|45423|45441.4|45421.4|3
1654243420000|2022-06-03 08:03:40|45444.9|45424.9|45450.5|45430.5|45450.5|45430.5|45444.9|45424.9|1
1654243430000|2022-06-03 08:03:50|45444.5|45424.5|45438|45418|45444.5|45424.5|45438|45418|12
1654243440000|2022-06-03 08:04:00|45437|45417|45431.4|45411.4|45437|45417|45431.4|45411.4|2
1654243450000|2022-06-03 08:04:10|45435.5|45415.5|45437|45417|45437|45417|45435.5|45415.5|3
1654243460000|2022-06-03 08:04:20|45438|45418|45438.9|45418.9|45438.9|45418.9|45433.9|45413.9|20
1654243470000|2022-06-03 08:04:30|45441.4|45421.4|45453.6|45433.6|45453.6|45433.6|45441.4|45421.4|2
1654243480000|2022-06-03 08:04:40|45454.5|45434.5|45464.5|45444.5|45464.5|45444.5|45454.5|45434.5|1
1654243490000|2022-06-03 08:04:50|45466.4|45446.4|45468|45448|45468|45448|45466.4|45446.4|1
1654243500000|2022-06-03 08:05:00|45468.9|45448.9|45470.5|45450.5|45470.5|45450.5|45468.9|45448.9|3
1654243510000|2022-06-03 08:05:10|45472|45452|45472|45452|45472|45452|45472|45452|1
1654243520000|2022-06-03 08:05:20|45471.1|45451.1|45475.5|45455.5|45475.5|45455.5|45469.5|45449.5|2
1654243530000|2022-06-03 08:05:30|45477|45457|45479.5|45459.5|45479.5|45459.5|45477|45457|0
1654243540000|2022-06-03 08:05:40|45477|45457|45483|45463|45483|45463|45477|45457|1
1654243550000|2022-06-03 08:05:50|45483.9|45463.9|45480.5|45460.5|45483.9|45463.9|45479.5|45459.5|7
1654243560000|2022-06-03 08:06:00|45479.5|45459.5|45473|45453|45479.5|45459.5|45473|45453|2
1654243570000|2022-06-03 08:06:10|||||||||2
1654243580000|2022-06-03 08:06:20|45472|45452|45473.9|45453.9|45473.9|45453.9|45470.5|45450.5|4
1654243590000|2022-06-03 08:06:30|45475.5|45455.5|45473.9|45453.9|45475.5|45455.5|45473.9|45453.9|0
1654243600000|2022-06-03 08:06:40|45475.5|45455.5|45478|45458|45478|45458|45475.5|45455.5|0
1654243610000|2022-06-03 08:06:50|45476.4|45456.4|45476.4|45456.4|45476.4|45456.4|45476.4|45456.4|2
1654243620000|2022-06-03 08:07:00|45475.5|45455.5|45478|45458|45478|45458|45475.5|45455.5|1
1654243630000|2022-06-03 08:07:10|45478.9|45458.9|45480.5|45460.5|45480.5|45460.5|45478.9|45458.9|0
1654243650000|2022-06-03 08:07:30|45478.9|45458.9|45475.5|45455.5|45480.5|45460.5|45475.5|45455.5|4
1654243660000|2022-06-03 08:07:40|45473|45453|45473|45453|45473|45453|45473|45453|4
1654243670000|2022-06-03 08:07:50|45472|45452|45470.5|45450.5|45472|45452|45470.5|45450.5|0
1654243680000|2022-06-03 08:08:00|45471.4|45451.4|45470.5|45450.5|45473|45453|45470.5|45450.5|1
1654243690000|2022-06-03 08:08:10|45473|45453|45473|45453|45473|45453|45473|45453|0
1654243700000|2022-06-03 08:08:20|45475.5|45455.5|45475.5|45455.5|45475.5|45455.5|45475.5|45455.5|2
1654243710000|2022-06-03 08:08:30|45473.9|45453.9|45475.5|45455.5|45475.5|45455.5|45473.9|45453.9|0
1654243720000|2022-06-03 08:08:40|45476.4|45456.4|45478|45458|45478|45458|45476.4|45456.4|0
1654243730000|2022-06-03 08:08:50|45476.4|45456.4|45473.9|45453.9|45476.4|45456.4|45473.9|45453.9|0
1654243740000|2022-06-03 08:09:00|45475.5|45455.5|45473|45453|45475.5|45455.5|45473|45453|1
1654243770000|2022-06-03 08:09:30|45475.5|45455.5|45481.4|45461.4|45481.4|45461.4|45475.5|45455.5|2
1654243780000|2022-06-03 08:09:40|45483|45463|45490.5|45470.5|45493|45473|45483|45463|0
1654243790000|2022-06-03 08:09:50|45491.4|45471.4|45483|45463|45495.5|45475.5|45483|45463|3
1654243820000|2022-06-03 08:10:20|45485.5|45465.5|45490.5|45470.5|45490.5|45470.5|45485.5|45465.5|2
1654243830000|2022-06-03 08:10:30|45495.5|45475.5|45493|45473|45498|45478|45493|45473|4
1654243840000|2022-06-03 08:10:40|45492|45472|45478|45458|45492|45472|45478|45458|5
1654243850000|2022-06-03 08:10:50|45478.9|45458.9|45478.9|45458.9|45478.9|45458.9|45478.9|45458.9|2
1654243860000|2022-06-03 08:11:00|45480.5|45460.5|45485.5|45465.5|45488|45468|45480.5|45460.5|1
1654243880000|2022-06-03 08:11:20|45486.4|45466.4|45488|45468|45488|45468|45485.5|45465.5|0
1654243890000|2022-06-03 08:11:30|45487|45467|45490.5|45470.5|45490.5|45470.5|45485.5|45465.5|3
1654243900000|2022-06-03 08:11:40|45489.5|45469.5|45490.5|45470.5|45490.5|45470.5|45488|45468|1
1654243910000|2022-06-03 08:11:50|45493|45473|45495.5|45475.5|45495.5|45475.5|45493|45473|1
1654243920000|2022-06-03 08:12:00|45496.4|45476.4|45508.9|45488.9|45508.9|45488.9|45496.4|45476.4|3
1654243930000|2022-06-03 08:12:10|45509.9|45489.9|45511.4|45491.4|45511.4|45491.4|45509.9|45489.9|1
1654243940000|2022-06-03 08:12:20|45508|45488|45510.5|45490.5|45510.5|45490.5|45508|45488|2
1654243950000|2022-06-03 08:12:30|45511.4|45491.4|45513|45493|45513|45493|45511.4|45491.4|1
1654243960000|2022-06-03 08:12:40|45512|45492|45513|45493|45513|45493|45510.5|45490.5|2
1654243970000|2022-06-03 08:12:50|45510.5|45490.5|45508|45488|45510.5|45490.5|45508|45488|3
1654243980000|2022-06-03 08:13:00|45507|45487|45501.4|45481.4|45507|45487|45501.4|45481.4|2
1654243990000|2022-06-03 08:13:10|45503|45483|45506.4|45486.4|45506.4|45486.4|45501.4|45481.4|4
1654244000000|2022-06-03 08:13:20|45505.5|45485.5|45506.4|45486.4|45506.4|45486.4|45503.9|45483.9|4
1654244010000|2022-06-03 08:13:30|45505.5|45485.5|45501.4|45481.4|45505.5|45485.5|45501.4|45481.4|2
1654244020000|2022-06-03 08:13:40|45498|45478|45498|45478|45498|45478|45498|45478|2
1654244030000|2022-06-03 08:13:50|45494.5|45474.5|45490.5|45470.5|45494.5|45474.5|45490.5|45470.5|2
1654244050000|2022-06-03 08:14:10|45493|45473|45493|45473|45493|45473|45490.5|45470.5|3
1654244060000|2022-06-03 08:14:20|45492|45472|45493|45473|45493|45473|45490.5|45470.5|1
1654244070000|2022-06-03 08:14:30|45492|45472|45489.5|45469.5|45492|45472|45488|45468|1
1654244100000|2022-06-03 08:15:00|45493|45473|45496.4|45476.4|45496.4|45476.4|45493|45473|48
1654244110000|2022-06-03 08:15:10|45494.9|45474.9|45494.9|45474.9|45494.9|45474.9|45494.9|45474.9|4
1654244120000|2022-06-03 08:15:20|45498|45478|45498|45478|45498|45478|45498|45478|2
1654244130000|2022-06-03 08:15:30|45497|45477|45495.5|45475.5|45497|45477|45495.5|45475.5|0
1654244140000|2022-06-03 08:15:40|45498|45478|45503|45483|45503|45483|45498|45478|4
1654244150000|2022-06-03 08:15:50|45503.9|45483.9|45505.5|45485.5|45505.5|45485.5|45503.9|45483.9|0
1654244160000|2022-06-03 08:16:00|45504.5|45484.5|45505.5|45485.5|45505.5|45485.5|45504.5|45484.5|1
1654244180000|2022-06-03 08:16:20|45504.5|45484.5|45503|45483|45504.5|45484.5|45503|45483|0
1654244220000|2022-06-03 08:17:00|45500.5|45480.5|45500.5|45480.5|45500.5|45480.5|45500.5|45480.5|5
1654244250000|2022-06-03 08:17:30|45498|45478|45498|45478|45498|45478|45498|45478|1
1654244280000|2022-06-03 08:18:00|45490.5|45470.5|45503|45483|45503|45483|45490.5|45470.5|6
1654244320000|2022-06-03 08:18:40|45505.5|45485.5|45518|45498|45518|45498|45505.5|45485.5|9
1654244330000|2022-06-03 08:18:50|45515.5|45495.5|45515.5|45495.5|45515.5|45495.5|45515.5|45495.5|0
1654244360000|2022-06-03 08:19:20|45513|45493|45508.9|45488.9|45513|45493|45508.9|45488.9|1
1654244380000|2022-06-03 08:19:40|||||||||2
1654244390000|2022-06-03 08:19:50|45511.4|45491.4|45510.5|45490.5|45511.4|45491.4|45510.5|45490.5|0
1654244400000|2022-06-03 08:20:00|45513|45493|45510.5|45490.5|45513|45493|45510.5|45490.5|0
1654244410000|2022-06-03 08:20:10|45511.4|45491.4|45510.5|45490.5|45511.4|45491.4|45510.5|45490.5|0
1654244420000|2022-06-03 08:20:20|45509.5|45489.5|45508|45488|45509.5|45489.5|45508|45488|1
1654244430000|2022-06-03 08:20:30|45506.4|45486.4|45503.9|45483.9|45506.4|45486.4|45503.9|45483.9|0
1654244440000|2022-06-03 08:20:40|45503|45483|45503|45483|45503|45483|45503|45483|0
1654244460000|2022-06-03 08:21:00|45503.9|45483.9|45508|45488|45508|45488|45503.9|45483.9|0
1654244470000|2022-06-03 08:21:10|45506.4|45486.4|45508|45488|45508|45488|45506.4|45486.4|0
1654244480000|2022-06-03 08:21:20|45506.4|45486.4|45508|45488|45508|45488|45506.4|45486.4|0
1654244490000|2022-06-03 08:21:30|45507|45487|45503.9|45483.9|45507|45487|45503.9|45483.9|0
1654244500000|2022-06-03 08:21:40|45503|45483|45503|45483|45503|45483|45503|45483|0
1654244510000|2022-06-03 08:21:50|45500.5|45480.5|45500.5|45480.5|45500.5|45480.5|45500.5|45480.5|4
1654244520000|2022-06-03 08:22:00|45501.4|45481.4|45505.5|45485.5|45505.5|45485.5|45501.4|45481.4|0
1654244530000|2022-06-03 08:22:10|45506.4|45486.4|45506.4|45486.4|45506.4|45486.4|45506.4|45486.4|0
1654244550000|2022-06-03 08:22:30|45505.5|45485.5|45508|45488|45508|45488|45505.5|45485.5|0
1654244560000|2022-06-03 08:22:40|45507|45487|45508.9|45488.9|45510.5|45490.5|45505.5|45485.5|8
1654244570000|2022-06-03 08:22:50|45507.4|45487.4|45508.9|45488.9|45508.9|45488.9|45507.4|45487.4|0
1654244580000|2022-06-03 08:23:00|45507.4|45487.4|45508|45488|45508.9|45488.9|45506.4|45486.4|3
1654244600000|2022-06-03 08:23:20|||||||||1
1654244620000|2022-06-03 08:23:40|45500.5|45480.5|45503.9|45483.9|45503.9|45483.9|45500.5|45480.5|8
1654244630000|2022-06-03 08:23:50|45505.5|45485.5|45505.5|45485.5|45505.5|45485.5|45505.5|45485.5|1
1654244680000|2022-06-03 08:24:40|45504.5|45484.5|45503|45483|45504.5|45484.5|45503|45483|3
1654244690000|2022-06-03 08:24:50|45501.1|45481.1|45498|45478|45501.1|45481.1|45498|45478|5
1654244700000|2022-06-03 08:25:00|45497|45477|45495.5|45475.5|45497|45477|45495.5|45475.5|2
1654244710000|2022-06-03 08:25:10|45494.5|45474.5|45493|45473|45495.5|45475.5|45493|45473|4
1654244740000|2022-06-03 08:25:40|||||||||3
1654244760000|2022-06-03 08:26:00|45493.9|45473.9|45493|45473|45495.5|45475.5|45493|45473|0
1654244790000|2022-06-03 08:26:30|45490.5|45470.5|45490.5|45470.5|45490.5|45470.5|45490.5|45470.5|1
1654244800000|2022-06-03 08:26:40|45489.5|45469.5|45485.5|45465.5|45489.5|45469.5|45485.5|45465.5|4
1654244810000|2022-06-03 08:26:50|45484.5|45464.5|45483|45463|45484.5|45464.5|45483|45463|14
1654244830000|2022-06-03 08:27:10|45462.4|45442.4|45455.5|45435.5|45462.4|45442.4|45455.5|45435.5|19
1654244840000|2022-06-03 08:27:20|45453.9|45433.9|45447|45427|45453.9|45433.9|45447|45427|9
1654244860000|2022-06-03 08:27:40|45448|45428|45453|45433|45453|45433|45448|45428|12
1654244870000|2022-06-03 08:27:50|45452|45432|45450.5|45430.5|45452|45432|45450.5|45430.5|1
1654244880000|2022-06-03 08:28:00|45448|45428|45448|45428|45448|45428|45448|45428|1
1654244890000|2022-06-03 08:28:10|45450.5|45430.5|45448|45428|45450.5|45430.5|45448|45428|2
1654244900000|2022-06-03 08:28:20|45447|45427|45448|45428|45448|45428|45445.5|45425.5|3
1654244910000|2022-06-03 08:28:30|45450.5|45430.5|45455.5|45435.5|45455.5|45435.5|45450.5|45430.5|2
1654244920000|2022-06-03 08:28:40|45454.5|45434.5|45458|45438|45458|45438|45453|45433|1
1654244930000|2022-06-03 08:28:50|45459|45439|45465.5|45445.5|45465.5|45445.5|45459|45439|2
1654244940000|2022-06-03 08:29:00|45466.5|45446.5|45471.5|45451.5|45471.5|45451.5|45466.5|45446.5|1
1654244960000|2022-06-03 08:29:20|45473|45453|45488|45468|45488|45468|45473|45453|0
1654244970000|2022-06-03 08:29:30|45490.5|45470.5|45493|45473|45493|45473|45490.5|45470.5|0
1654245000000|2022-06-03 08:30:00|45501.5|45481.5|45511.5|45491.5|45511.5|45491.5|45501.5|45481.5|6
1654245010000|2022-06-03 08:30:10|45513|45493|45518|45498|45518|45498|45513|45493|2
1654245020000|2022-06-03 08:30:20|||||||||1
1654245030000|2022-06-03 08:30:30|45520.5|45500.5|45520.5|45500.5|45520.5|45500.5|45520.5|45500.5|2
1654245040000|2022-06-03 08:30:40|45519.5|45499.5|45518|45498|45519.5|45499.5|45518|45498|8
1654245050000|2022-06-03 08:30:50|45515.5|45495.5|45515.5|45495.5|45515.5|45495.5|45515.5|45495.5|2
1654245060000|2022-06-03 08:31:00|45514.5|45494.5|45513|45493|45514.5|45494.5|45513|45493|0
1654245070000|2022-06-03 08:31:10|45515.5|45495.5|45515.5|45495.5|45515.5|45495.5|45515.5|45495.5|1
1654245080000|2022-06-03 08:31:20|45516.5|45496.5|45518|45498|45518|45498|45516.5|45496.5|2
1654245090000|2022-06-03 08:31:30|45517|45497|45518|45498|45518|45498|45515.5|45495.5|0
1654245110000|2022-06-03 08:31:50|45520.5|45500.5|45523|45503|45523|45503|45520.5|45500.5|4
1654245120000|2022-06-03 08:32:00|45524|45504|45525.5|45505.5|45525.5|45505.5|45524|45504|1
1654245140000|2022-06-03 08:32:20|45523|45503|45525.5|45505.5|45525.5|45505.5|45523|45503|1
1654245150000|2022-06-03 08:32:30|45535.5|45515.5|45535.5|45515.5|45535.5|45515.5|45535.5|45515.5|7
1654245160000|2022-06-03 08:32:40|45536.5|45516.5|45538|45518|45538|45518|45535.5|45515.5|3
1654245170000|2022-06-03 08:32:50|45539|45519|45535.5|45515.5|45540.5|45520.5|45535.5|45515.5|8
1654245180000|2022-06-03 08:33:00|45531.5|45511.5|45520.5|45500.5|45531.5|45511.5|45520.5|45500.5|7
1654245230000|2022-06-03 08:33:50|45519|45499|45513|45493|45519|45499|45513|45493|5
1654245240000|2022-06-03 08:34:00|45506.1|45486.1|45498|45478|45506.1|45486.1|45498|45478|6
1654245250000|2022-06-03 08:34:10|45495.5|45475.5|45493|45473|45495.5|45475.5|45493|45473|4
1654245260000|2022-06-03 08:34:20|45494|45474|45498|45478|45498|45478|45494|45474|3
1654245270000|2022-06-03 08:34:30|45499|45479|45500.5|45480.5|45500.5|45480.5|45499|45479|1
1654245280000|2022-06-03 08:34:40|45501.5|45481.5|45503|45483|45503|45483|45499|45479|0
1654245290000|2022-06-03 08:34:50|45500.5|45480.5|45500.5|45480.5|45500.5|45480.5|45500.5|45480.5|0
1654245310000|2022-06-03 08:35:10|||||||||1
1654245340000|2022-06-03 08:35:40|45501.5|45481.5|45503|45483|45503|45483|45501.5|45481.5|1
1654245360000|2022-06-03 08:36:00|45502.1|45482.1|45498|45478|45502.1|45482.1|45498|45478|2
1654245370000|2022-06-03 08:36:10|45497.1|45477.1|45493|45473|45497.1|45477.1|45493|45473|0
1654245380000|2022-06-03 08:36:20|45495.5|45475.5|45495.5|45475.5|45495.5|45475.5|45495.5|45475.5|1
1654245400000|2022-06-03 08:36:40|45493|45473|45493|45473|45493|45473|45493|45473|0
1654245410000|2022-06-03 08:36:50|45490.5|45470.5|45482.1|45462.1|45490.5|45470.5|45482.1|45462.1|4
1654245420000|2022-06-03 08:37:00|45480.5|45460.5|45483|45463|45483|45463|45480.5|45460.5|2
1654245440000|2022-06-03 08:37:20|45482.1|45462.1|45480.5|45460.5|45482.1|45462.1|45480.5|45460.5|3
1654245490000|2022-06-03 08:38:10|45483|45463|45493|45473|45493|45473|45483|45463|5
1654245510000|2022-06-03 08:38:30|45495.5|45475.5|45495.5|45475.5|45495.5|45475.5|45495.5|45475.5|0
1654245520000|2022-06-03 08:38:40|45496.5|45476.5|45493|45473|45496.5|45476.5|45493|45473|2
1654245530000|2022-06-03 08:38:50|45490.5|45470.5|45490.5|45470.5|45490.5|45470.5|45490.5|45470.5|0
1654245550000|2022-06-03 08:39:10|45488.6|45468.6|45485.5|45465.5|45488.6|45468.6|45485.5|45465.5|0
1654245570000|2022-06-03 08:39:30|45484.6|45464.6|45483|45463|45484.6|45464.6|45483|45463|0
1654245580000|2022-06-03 08:39:40|45480.5|45460.5|45483|45463|45483|45463|45480.5|45460.5|0
1654245590000|2022-06-03 08:39:50|45480.5|45460.5|45480.5|45460.5|45483|45463|45480.5|45460.5|0
1654245600000|2022-06-03 08:40:00|45479.6|45459.6|45478|45458|45480.5|45460.5|45478|45458|0
1654245610000|2022-06-03 08:40:10|||||||||1
1654245620000|2022-06-03 08:40:20|45477.1|45457.1|45478|45458|45478|45458|45476.5|45456.5|0
1654245630000|2022-06-03 08:40:30|45476.5|45456.5|45476.5|45456.5|45476.5|45456.5|45476.5|45456.5|1
1654245640000|2022-06-03 08:40:40|45478|45458|45479.6|45459.6|45479.6|45459.6|45478|45458|1
1654245660000|2022-06-03 08:41:00|45480.5|45460.5|45480.5|45460.5|45480.5|45460.5|45480.5|45460.5|0
1654245670000|2022-06-03 08:41:10|45486.5|45466.5|45489|45469|45489|45469|45486.5|45466.5|4
1654245680000|2022-06-03 08:41:20|45488|45468|45487.1|45467.1|45488|45468|45487.1|45467.1|4
1654245690000|2022-06-03 08:41:30|||||||||1
1654245700000|2022-06-03 08:41:40|45488|45468|45488|45468|45488|45468|45488|45468|2
1654245710000|2022-06-03 08:41:50|45489.6|45469.6|45489.6|45469.6|45489.6|45469.6|45489.6|45469.6|1
1654245720000|2022-06-03 08:42:00|45490.5|45470.5|45494|45474|45494.6|45474.6|45490.5|45470.5|1
1654245730000|2022-06-03 08:42:10|45495.5|45475.5|45495.5|45475.5|45495.5|45475.5|45495.5|45475.5|0
1654245740000|2022-06-03 08:42:20|||||||||1
1654245750000|2022-06-03 08:42:30|45494|45474|45495.5|45475.5|45495.5|45475.5|45494|45474|1
1654245780000|2022-06-03 08:43:00|45494.6|45474.6|45491.5|45471.5|45494.6|45474.6|45491.5|45471.5|0
1654245790000|2022-06-03 08:43:10|45493|45473|45493|45473|45493|45473|45493|45473|0
1654245810000|2022-06-03 08:43:30|45492.1|45472.1|45490.5|45470.5|45492.1|45472.1|45490.5|45470.5|1
1654245860000|2022-06-03 08:44:20|45488|45468|45493|45473|45493|45473|45488|45468|1
1654245870000|2022-06-03 08:44:30|45490.5|45470.5|45490.5|45470.5|45490.5|45470.5|45490.5|45470.5|6
1654245890000|2022-06-03 08:44:50|||||||||1
1654245910000|2022-06-03 08:45:10|||||||||1
1654245920000|2022-06-03 08:45:20|45489.6|45469.6|45490.5|45470.5|45490.5|45470.5|45488|45468|4
1654245930000|2022-06-03 08:45:30|||||||||1
1654245950000|2022-06-03 08:45:50|45493|45473|45498|45478|45498|45478|45491.5|45471.5|2
1654245960000|2022-06-03 08:46:00|45495.5|45475.5|45498|45478|45498|45478|45495.5|45475.5|1
1654245970000|2022-06-03 08:46:10|45499|45479|45505.5|45485.5|45505.5|45485.5|45499|45479|0
1654245980000|2022-06-03 08:46:20|45507.1|45487.1|45507.1|45487.1|45508.6|45488.6|45507.1|45487.1|0
1654245990000|2022-06-03 08:46:30|45508.6|45488.6|45508.6|45488.6|45508.6|45488.6|45507.1|45487.1|1
1654246000000|2022-06-03 08:46:40|45507.1|45487.1|45507.1|45487.1|45508.6|45488.6|45507.1|45487.1|0
1654246010000|2022-06-03 08:46:50|45508.6|45488.6|45508.6|45488.6|45508.6|45488.6|45508.6|45488.6|0
1654246020000|2022-06-03 08:47:00|45507.1|45487.1|45502.1|45482.1|45507.1|45487.1|45502.1|45482.1|10
1654246040000|2022-06-03 08:47:20|45499.6|45479.6|45493|45473|45499.6|45479.6|45490.5|45470.5|12
1654246050000|2022-06-03 08:47:30|45491.1|45471.1|45488|45468|45491.1|45471.1|45488|45468|4
1654246080000|2022-06-03 08:48:00|||||||||2
1654246130000|2022-06-03 08:48:50|45487.1|45467.1|45483|45463|45487.1|45467.1|45483|45463|3
1654246140000|2022-06-03 08:49:00|45480.5|45460.5|45479.6|45459.6|45480.5|45460.5|45479.6|45459.6|1
1654246150000|2022-06-03 08:49:10|45478.6|45458.6|45473|45453|45478.6|45458.6|45473|45453|7
1654246180000|2022-06-03 08:49:40|45472.1|45452.1|45470.5|45450.5|45472.1|45452.1|45470.5|45450.5|3
1654246190000|2022-06-03 08:49:50|45471.5|45451.5|45473|45453|45473|45453|45471.5|45451.5|1
1654246200000|2022-06-03 08:50:00|45470.5|45450.5|45473|45453|45473|45453|45470.5|45450.5|1
1654246210000|2022-06-03 08:50:10|45471.5|45451.5|45468|45448|45473|45453|45468|45448|2
1654246230000|2022-06-03 08:50:30|||||||||1
1654246240000|2022-06-03 08:50:40|45467.1|45447.1|45465.5|45445.5|45467.1|45447.1|45463|45443|0
1654246250000|2022-06-03 08:50:50|45464.6|45444.6|45465.5|45445.5|45465.5|45445.5|45463|45443|0
1654246260000|2022-06-03 08:51:00|45464.6|45444.6|45454.6|45434.6|45464.6|45444.6|45453.6|45433.6|12
1654246270000|2022-06-03 08:51:10|||||||||3
1654246300000|2022-06-03 08:51:40|45448|45428|45445.5|45425.5|45448|45428|45445.5|45425.5|4
1654246310000|2022-06-03 08:51:50|45442.1|45422.1|45442.1|45422.1|45442.1|45422.1|45442.1|45422.1|5
1654246320000|2022-06-03 08:52:00|45436.1|45416.1|45425.5|45405.5|45436.1|45416.1|45425.5|45405.5|17
1654246330000|2022-06-03 08:52:10|45426.5|45406.5|45428|45408|45428|45408|45426.5|45406.5|2
1654246340000|2022-06-03 08:52:20|45430.5|45410.5|45430.5|45410.5|45430.5|45410.5|45430.5|45410.5|4
1654246370000|2022-06-03 08:52:50|||||||||1
1654246380000|2022-06-03 08:53:00|45431.5|45411.5|45431.5|45411.5|45431.5|45411.5|45431.5|45411.5|3
1654246390000|2022-06-03 08:53:10|45433|45413|45435.5|45415.5|45435.5|45415.5|45433|45413|1
1654246400000|2022-06-03 08:53:20|45438|45418|45445.5|45425.5|45445.5|45425.5|45438|45418|2
1654246420000|2022-06-03 08:53:40|45446.5|45426.5|45455.5|45435.5|45455.5|45435.5|45446.5|45426.5|2
1654246440000|2022-06-03 08:54:00|45458|45438|45458|45438|45459.6|45439.6|45458|45438|0
1654246450000|2022-06-03 08:54:10|45460.5|45440.5|45460.5|45440.5|45460.5|45440.5|45460.5|45440.5|1
1654246460000|2022-06-03 08:54:20|45461.5|45441.5|45465.5|45445.5|45465.5|45445.5|45461.5|45441.5|0
1654246480000|2022-06-03 08:54:40|45462.1|45442.1|45465.5|45445.5|45465.5|45445.5|45461.5|45441.5|0
1654246490000|2022-06-03 08:54:50|45466.5|45446.5|45470.5|45450.5|45470.5|45450.5|45466.5|45446.5|0
1654246520000|2022-06-03 08:55:20|45469.6|45449.6|45467.1|45447.1|45469.6|45449.6|45465.5|45445.5|1
1654246530000|2022-06-03 08:55:30|45465.5|45445.5|45465.5|45445.5|45465.5|45445.5|45465.5|45445.5|0
1654246550000|2022-06-03 08:55:50|45464.6|45444.6|45463|45443|45464.6|45444.6|45463|45443|0
1654246560000|2022-06-03 08:56:00|45465.5|45445.5|45465.5|45445.5|45465.5|45445.5|45465.5|45445.5|0
1654246590000|2022-06-03 08:56:30|45458|45438|45458|45438|45458|45438|45458|45438|5
1654246600000|2022-06-03 08:56:40|||||||||6
1654246610000|2022-06-03 08:56:50|45457.1|45437.1|45455.5|45435.5|45458|45438|45455.5|45435.5|0
1654246620000|2022-06-03 08:57:00|45453|45433|45453|45433|45453|45433|45453|45433|1
1654246640000|2022-06-03 08:57:20|45454|45434|45454|45434|45454|45434|45454|45434|1
1654246700000|2022-06-03 08:58:20|45455.5|45435.5|45458|45438|45458|45438|45455.5|45435.5|0
1654246710000|2022-06-03 08:58:30|45455.5|45435.5|45454|45434|45455.5|45435.5|45453|45433|1
1654246720000|2022-06-03 08:58:40|45453|45433|45455.5|45435.5|45455.5|45435.5|45453|45433|0
1654246730000|2022-06-03 08:58:50|45453|45433|45453|45433|45453|45433|45453|45433|0
1654246740000|2022-06-03 08:59:00|45439.6|45419.6|45437.1|45417.1|45439.6|45419.6|45437.1|45417.1|14
1654246750000|2022-06-03 08:59:10|45438|45418|45438|45418|45438|45418|45438|45418|1
1654246770000|2022-06-03 08:59:30|45439.6|45419.6|45439.6|45419.6|45439.6|45419.6|45439.6|45419.6|0
1654246780000|2022-06-03 08:59:40|45438|45418|45455.5|45435.5|45455.5|45435.5|45438|45418|4
1654246790000|2022-06-03 08:59:50|45453|45433|45453|45433|45453|45433|45453|45433|0
1654246810000|2022-06-03 09:00:10|45455.5|45435.5|45455.5|45435.5|45455.5|45435.5|45455.5|45435.5|0
1654246820000|2022-06-03 09:00:20|45459.9|45439.9|45461.5|45441.5|45463|45443|45459.9|45439.9|6
1654246830000|2022-06-03 09:00:30|45463|45443|45468|45448|45469.6|45449.6|45463|45443|2
1654246840000|2022-06-03 09:00:40|45467.1|45447.1|45468|45448|45468|45448|45465.5|45445.5|1
1654246870000|2022-06-03 09:01:10|45459.6|45439.6|45459.6|45439.6|45459.6|45439.6|45459.6|45439.6|1
1654246900000|2022-06-03 09:01:40|45458.6|45438.6|45457.1|45437.1|45459.6|45439.6|45457.1|45437.1|0
1654246910000|2022-06-03 09:01:50|45455.5|45435.5|45458|45438|45458|45438|45455.5|45435.5|0
1654246920000|2022-06-03 09:02:00|45457.1|45437.1|45458|45438|45458|45438|45455.5|45435.5|2
1654246930000|2022-06-03 09:02:10|45455.5|45435.5|45455.5|45435.5|45455.5|45435.5|45455.5|45435.5|0
1654246940000|2022-06-03 09:02:20|45453|45433|45453|45433|45453|45433|45452.1|45432.1|0
1654246950000|2022-06-03 09:02:30|45450.5|45430.5|45453|45433|45453|45433|45450.5|45430.5|0
1654246960000|2022-06-03 09:02:40|45454|45434|45453|45433|45454|45434|45453|45433|0
1654246970000|2022-06-03 09:02:50|45451.5|45431.5|45447.1|45427.1|45452.1|45432.1|45447.1|45427.1|3
1654246980000|2022-06-03 09:03:00|45445.5|45425.5|45432.1|45412.1|45445.5|45425.5|45432.1|45412.1|2
1654246990000|2022-06-03 09:03:10|45428|45408|45420.5|45400.5|45428|45408|45420.5|45400.5|3
1654247000000|2022-06-03 09:03:20|45421.5|45401.5|45426.5|45406.5|45426.5|45406.5|45421.5|45401.5|6
1654247020000|2022-06-03 09:03:40|45424|45404|45421.5|45401.5|45424|45404|45421.5|45401.5|0
1654247030000|2022-06-03 09:03:50|45414.2|45394.2|45408.6|45388.6|45414.2|45394.2|45408.6|45388.6|3
1654247040000|2022-06-03 09:04:00|45407.1|45387.1|45400.5|45380.5|45407.1|45387.1|45400.5|45380.5|2
1654247050000|2022-06-03 09:04:10|45399.6|45379.6|45393|45373|45399.6|45379.6|45393|45373|6
1654247060000|2022-06-03 09:04:20|45390.5|45370.5|45389.6|45369.6|45393|45373|45389.6|45369.6|2
1654247070000|2022-06-03 09:04:30|45390.5|45370.5|45384.6|45364.6|45390.5|45370.5|45384.6|45364.6|5
1654247080000|2022-06-03 09:04:40|45385.5|45365.5|45378|45358|45385.5|45365.5|45378|45358|5
1654247090000|2022-06-03 09:04:50|45377.1|45357.1|45358|45338|45377.1|45357.1|45358|45338|16
1654247100000|2022-06-03 09:05:00|45353.6|45333.6|45345.5|45325.5|45353.6|45333.6|45345.5|45325.5|15
1654247110000|2022-06-03 09:05:10|45344.6|45324.6|45343|45323|45345.5|45325.5|45343|45323|5
1654247120000|2022-06-03 09:05:20|45342.1|45322.1|45343|45323|45343|45323|45342.1|45322.1|1
1654247150000|2022-06-03 09:05:50|45344|45324|45348|45328|45348|45328|45344|45324|2
1654247160000|2022-06-03 09:06:00|45349.6|45329.6|45368|45348|45373|45353|45349.6|45329.6|3
1654247170000|2022-06-03 09:06:10|45369.6|45349.6|45373|45353|45373|45353|45368|45348|4
1654247180000|2022-06-03 09:06:20|45372.1|45352.1|45380.5|45360.5|45380.5|45360.5|45372.1|45352.1|18
1654247190000|2022-06-03 09:06:30|45381.5|45361.5|45390.5|45370.5|45390.5|45370.5|45381.5|45361.5|1
1654247200000|2022-06-03 09:06:40|45394|45374|45395.5|45375.5|45395.5|45375.5|45394|45374|0
1654247210000|2022-06-03 09:06:50|45396.5|45376.5|45395.5|45375.5|45396.5|45376.5|45395.5|45375.5|0
1654247220000|2022-06-03 09:07:00|45396.5|45376.5|45395.5|45375.5|45398|45378|45395.5|45375.5|1
1654247230000|2022-06-03 09:07:10|45398|45378|45400.5|45380.5|45400.5|45380.5|45398|45378|1
1654247240000|2022-06-03 09:07:20|45402.4|45382.4|45399|45379|45405.5|45385.5|45399|45379|4
1654247250000|2022-06-03 09:07:30|||||||||2
1654247290000|2022-06-03 09:08:10|45401.5|45381.5|45401.5|45381.5|45401.5|45381.5|45401.5|45381.5|1
1654247300000|2022-06-03 09:08:20|45405.5|45385.5|45410.5|45390.5|45410.5|45390.5|45405.5|45385.5|0
1654247310000|2022-06-03 09:08:30|45411.5|45391.5|45421.5|45401.5|45421.5|45401.5|45411.5|45391.5|0
1654247320000|2022-06-03 09:08:40|45420.5|45400.5|45409.6|45389.6|45420.5|45400.5|45409.6|45389.6|2
1654247330000|2022-06-03 09:08:50|45405.5|45385.5|45405.5|45385.5|45405.5|45385.5|45405.5|45385.5|1
1654247340000|2022-06-03 09:09:00|45404.6|45384.6|45398|45378|45404.6|45384.6|45398|45378|1
1654247370000|2022-06-03 09:09:30|45397.1|45377.1|45395.5|45375.5|45397.1|45377.1|45395.5|45375.5|0
1654247390000|2022-06-03 09:09:50|45398|45378|45403|45383|45403|45383|45398|45378|6
1654247400000|2022-06-03 09:10:00|45408|45388|45407.1|45387.1|45408|45388|45407.1|45387.1|1
1654247410000|2022-06-03 09:10:10|45408|45388|45408|45388|45408|45388|45408|45388|0
1654247450000|2022-06-03 09:10:50|45410.5|45390.5|45415.5|45395.5|45420.5|45400.5|45410.5|45390.5|5
1654247460000|2022-06-03 09:11:00|45414.6|45394.6|45403|45383|45414.6|45394.6|45400.5|45380.5|2
1654247470000|2022-06-03 09:11:10|||||||||1
1654247490000|2022-06-03 09:11:30|45399.9|45379.9|45395.5|45375.5|45399.9|45379.9|45395.5|45375.5|1
1654247500000|2022-06-03 09:11:40|45393.6|45373.6|45388|45368|45393.6|45373.6|45388|45368|1
1654247510000|2022-06-03 09:11:50|45385.5|45365.5|45391.5|45371.5|45391.5|45371.5|45385.5|45365.5|4
1654247520000|2022-06-03 09:12:00|45393|45373|45390.5|45370.5|45393|45373|45390.5|45370.5|1
1654247530000|2022-06-03 09:12:10|||||||||2
1654247540000|2022-06-03 09:12:20|45393|45373|45393|45373|45393|45373|45393|45373|1
1654247550000|2022-06-03 09:12:30|45388|45368|45388|45368|45388|45368|45388|45368|3
1654247570000|2022-06-03 09:12:50|||||||||1
1654247600000|2022-06-03 09:13:20|||||||||1
1654247620000|2022-06-03 09:13:40|45385.5|45365.5|45385.5|45365.5|45385.5|45365.5|45385.5|45365.5|4
1654247640000|2022-06-03 09:14:00|45383|45363|45380.5|45360.5|45383|45363|45380.5|45360.5|0
1654247650000|2022-06-03 09:14:10|45383|45363|45388|45368|45388|45368|45383|45363|1
1654247660000|2022-06-03 09:14:20|45385.5|45365.5|45388|45368|45388|45368|45385.5|45365.5|0
1654247670000|2022-06-03 09:14:30|||||||||1
1654247680000|2022-06-03 09:14:40|45387.1|45367.1|45390.5|45370.5|45390.5|45370.5|45385.5|45365.5|0
1654247690000|2022-06-03 09:14:50|45388|45368|45388|45368|45388|45368|45388|45368|1
1654247730000|2022-06-03 09:15:30|45390.5|45370.5|45393|45373|45393|45373|45388|45368|2
1654247760000|2022-06-03 09:16:00|45390.5|45370.5|45393|45373|45393|45373|45390.5|45370.5|6
1654247770000|2022-06-03 09:16:10|45390.5|45370.5|45398|45378|45398|45378|45390.5|45370.5|11
1654247780000|2022-06-03 09:16:20|45402.1|45382.1|45401.1|45381.1|45402.1|45382.1|45401.1|45381.1|0
1654247790000|2022-06-03 09:16:30|45399.6|45379.6|45393.6|45373.6|45399.6|45379.6|45393.6|45373.6|10
1654247800000|2022-06-03 09:16:40|45392.1|45372.1|45383.6|45363.6|45392.1|45372.1|45383.6|45363.6|6
1654247810000|2022-06-03 09:16:50|45382.7|45362.7|45383.6|45363.6|45383.6|45363.6|45381.1|45361.1|3
1654247820000|2022-06-03 09:17:00|45382.7|45362.7|45379.2|45359.2|45382.7|45362.7|45379.2|45359.2|8
1654247830000|2022-06-03 09:17:10|45376.1|45356.1|45374.2|45354.2|45376.1|45356.1|45374.2|45354.2|4
1654247840000|2022-06-03 09:17:20|45373.3|45353.3|45361.1|45341.1|45373.3|45353.3|45355.2|45335.2|11
1654247850000|2022-06-03 09:17:30|45360.2|45340.2|45341.1|45321.1|45361.1|45341.1|45341.1|45321.1|7
1654247860000|2022-06-03 09:17:40|45346.1|45326.1|45351.1|45331.1|45351.1|45331.1|45346.1|45326.1|3
1654247870000|2022-06-03 09:17:50|45352.1|45332.1|45352.1|45332.1|45358.6|45338.6|45349.6|45329.6|6
1654247880000|2022-06-03 09:18:00|45353.6|45333.6|45351.1|45331.1|45353.6|45333.6|45348.6|45328.6|1
1654247890000|2022-06-03 09:18:10|45353|45333|45358.6|45338.6|45358.6|45338.6|45353|45333|0
1654247940000|2022-06-03 09:19:00|45357.7|45337.7|45356.1|45336.1|45357.7|45337.7|45356.1|45336.1|4
1654247950000|2022-06-03 09:19:10|45358.6|45338.6|45362.1|45342.1|45362.1|45342.1|45358.6|45338.6|3
1654247970000|2022-06-03 09:19:30|45360.2|45340.2|45358.6|45338.6|45360.2|45340.2|45358.6|45338.6|6
1654247980000|2022-06-03 09:19:40|45357.7|45337.7|45357.7|45337.7|45357.7|45337.7|45357.7|45337.7|1
1654247990000|2022-06-03 09:19:50|45356.1|45336.1|45341.1|45321.1|45356.1|45336.1|45341.1|45321.1|5
1654248000000|2022-06-03 09:20:00|45340.2|45320.2|45341.1|45321.1|45343.6|45323.6|45340.2|45320.2|2
1654248010000|2022-06-03 09:20:10|45340.2|45320.2|45344.6|45324.6|45344.6|45324.6|45340.2|45320.2|1
1654248020000|2022-06-03 09:20:20|45346.1|45326.1|45342.7|45322.7|45346.1|45326.1|45342.7|45322.7|3
1654248030000|2022-06-03 09:20:30|45340.2|45320.2|45346.1|45326.1|45346.1|45326.1|45337.7|45317.7|4
1654248040000|2022-06-03 09:20:40|45343.6|45323.6|45343.6|45323.6|45343.6|45323.6|45343.6|45323.6|2
1654248050000|2022-06-03 09:20:50|45348.6|45328.6|45344.6|45324.6|45348.6|45328.6|45343.6|45323.6|0
1654248060000|2022-06-03 09:21:00|45346.1|45326.1|45346.1|45326.1|45348.6|45328.6|45346.1|45326.1|2
1654248070000|2022-06-03 09:21:10|45343.6|45323.6|45346.1|45326.1|45346.1|45326.1|45343.6|45323.6|1
1654248080000|2022-06-03 09:21:20|45338.6|45318.6|45337.7|45317.7|45338.6|45318.6|45337.7|45317.7|3
1654248090000|2022-06-03 09:21:30|45336.7|45316.7|45307.1|45287.1|45336.7|45316.7|45303.6|45283.6|12
1654248100000|2022-06-03 09:21:40|45308.6|45288.6|45323.6|45303.6|45323.6|45303.6|45308.6|45288.6|7
1654248110000|2022-06-03 09:21:50|45318.6|45298.6|45321.1|45301.1|45321.1|45301.1|45318.6|45298.6|2
1654248120000|2022-06-03 09:22:00|45318.6|45298.6|45308.6|45288.6|45318.6|45298.6|45308.6|45288.6|8
1654248130000|2022-06-03 09:22:10|45306.1|45286.1|45308.6|45288.6|45308.6|45288.6|45306.1|45286.1|8
1654248140000|2022-06-03 09:22:20|45309.6|45289.6|45306.1|45286.1|45311.1|45291.1|45306.1|45286.1|5
1654248150000|2022-06-03 09:22:30|45308.6|45288.6|45311.1|45291.1|45311.1|45291.1|45308.6|45288.6|2
1654248160000|2022-06-03 09:22:40|45312.1|45292.1|45312.1|45292.1|45314.6|45294.6|45312.1|45292.1|3
1654248170000|2022-06-03 09:22:50|45313.6|45293.6|45310.2|45290.2|45313.6|45293.6|45310.2|45290.2|1
1654248180000|2022-06-03 09:23:00|45311.1|45291.1|45308.6|45288.6|45311.1|45291.1|45308.6|45288.6|1
1654248190000|2022-06-03 09:23:10|45311.1|45291.1|45311.1|45291.1|45311.1|45291.1|45311.1|45291.1|2
1654248200000|2022-06-03 09:23:20|45313.6|45293.6|45311.1|45291.1|45313.6|45293.6|45311.1|45291.1|0
1654248210000|2022-06-03 09:23:30|||||||||1
1654248220000|2022-06-03 09:23:40|45309.2|45289.2|45306.1|45286.1|45309.2|45289.2|45306.1|45286.1|5
1654248230000|2022-06-03 09:23:50|45305.2|45285.2|45301.1|45281.1|45305.2|45285.2|45301.1|45281.1|4
1654248240000|2022-06-03 09:24:00|45303.6|45283.6|45303.6|45283.6|45303.6|45283.6|45303.6|45283.6|2
1654248260000|2022-06-03 09:24:20|45301.1|45281.1|45303.6|45283.6|45303.6|45283.6|45298.6|45278.6|3
1654248270000|2022-06-03 09:24:30|||||||||2
1654248280000|2022-06-03 09:24:40|45306.1|45286.1|45308.6|45288.6|45308.6|45288.6|45306.1|45286.1|2
1654248290000|2022-06-03 09:24:50|||||||||3
1654248300000|2022-06-03 09:25:00|45306.1|45286.1|45316.1|45296.1|45316.1|45296.1|45306.1|45286.1|6
1654248330000|2022-06-03 09:25:30|45317.1|45297.1|45326.1|45306.1|45326.1|45306.1|45317.1|45297.1|5
1654248340000|2022-06-03 09:25:40|45327.1|45307.1|45326.1|45306.1|45327.7|45307.7|45326.1|45306.1|1
1654248360000|2022-06-03 09:26:00|45328.6|45308.6|45326.1|45306.1|45328.6|45308.6|45326.1|45306.1|1
1654248370000|2022-06-03 09:26:10|||||||||1
1654248380000|2022-06-03 09:26:20|45325.2|45305.2|45325.2|45305.2|45325.2|45305.2|45325.2|45305.2|0
1654248390000|2022-06-03 09:26:30|45320.2|45300.2|45317.7|45297.7|45320.2|45300.2|45317.7|45297.7|10
1654248400000|2022-06-03 09:26:40|45316.1|45296.1|45313.6|45293.6|45318.6|45298.6|45313.6|45293.6|3
1654248410000|2022-06-03 09:26:50|45314.6|45294.6|45316.1|45296.1|45316.1|45296.1|45314.6|45294.6|1
1654248420000|2022-06-03 09:27:00|||||||||1
1654248430000|2022-06-03 09:27:10|45315.2|45295.2|45313.6|45293.6|45315.2|45295.2|45313.6|45293.6|0
1654248440000|2022-06-03 09:27:20|45316.1|45296.1|45316.1|45296.1|45316.1|45296.1|45316.1|45296.1|1
1654248450000|2022-06-03 09:27:30|45317.1|45297.1|45318.6|45298.6|45318.6|45298.6|45317.1|45297.1|2
1654248470000|2022-06-03 09:27:50|45319.6|45299.6|45321.1|45301.1|45321.1|45301.1|45319.6|45299.6|0
1654248480000|2022-06-03 09:28:00|||||||||1
1654248490000|2022-06-03 09:28:10|45321.2|45301.2|45321.2|45301.2|45321.2|45301.2|45321.2|45301.2|0
1654248500000|2022-06-03 09:28:20|45322.1|45302.1|45323.7|45303.7|45323.7|45303.7|45322.1|45302.1|2
1654248520000|2022-06-03 09:28:40|45326.2|45306.2|45326.2|45306.2|45326.2|45306.2|45326.2|45306.2|1
1654248530000|2022-06-03 09:28:50|45328.1|45308.1|45334.6|45314.6|45334.6|45314.6|45328.1|45308.1|9
1654248540000|2022-06-03 09:29:00|45333.7|45313.7|45331.2|45311.2|45333.7|45313.7|45331.2|45311.2|1
1654248550000|2022-06-03 09:29:10|45332.1|45312.1|45333.7|45313.7|45334.6|45314.6|45332.1|45312.1|2
1654248560000|2022-06-03 09:29:20|45332.7|45312.7|45331.2|45311.2|45332.7|45312.7|45331.2|45311.2|0
1654248570000|2022-06-03 09:29:30|45328.7|45308.7|45323.7|45303.7|45328.7|45308.7|45323.7|45303.7|5
1654248580000|2022-06-03 09:29:40|45320.2|45300.2|45321.2|45301.2|45321.2|45301.2|45318.7|45298.7|5
1654248590000|2022-06-03 09:29:50|45322.7|45302.7|45322.7|45302.7|45322.7|45302.7|45322.7|45302.7|1
1654248600000|2022-06-03 09:30:00|45323.7|45303.7|45329.6|45309.6|45329.6|45309.6|45323.7|45303.7|2
1654248610000|2022-06-03 09:30:10|45330.6|45310.6|45336.2|45316.2|45336.2|45316.2|45330.6|45310.6|1
1654248620000|2022-06-03 09:30:20|45331.2|45311.2|45333.7|45313.7|45333.7|45313.7|45331.2|45311.2|1
1654248630000|2022-06-03 09:30:30|45332.7|45312.7|45331.2|45311.2|45332.7|45312.7|45331.2|45311.2|0
1654248650000|2022-06-03 09:30:50|45332.1|45312.1|45335.2|45315.2|45335.2|45315.2|45332.1|45312.1|2
1654248660000|2022-06-03 09:31:00|45334.3|45314.3|45331.2|45311.2|45334.3|45314.3|45331.2|45311.2|4
1654248670000|2022-06-03 09:31:10|45330.2|45310.2|45323.7|45303.7|45330.2|45310.2|45323.7|45303.7|4
1654248680000|2022-06-03 09:31:20|45324.6|45304.6|45325.2|45305.2|45326.2|45306.2|45324.6|45304.6|0
1654248690000|2022-06-03 09:31:30|45323.7|45303.7|45328.7|45308.7|45328.7|45308.7|45321.2|45301.2|8
1654248700000|2022-06-03 09:31:40|45336.2|45316.2|45341.2|45321.2|45341.2|45321.2|45336.2|45316.2|8
1654248710000|2022-06-03 09:31:50|45342.1|45322.1|45338.7|45318.7|45343.7|45323.7|45338.7|45318.7|4
1654248750000|2022-06-03 09:32:30|45335.2|45315.2|45323.7|45303.7|45335.2|45315.2|45323.7|45303.7|6
1654248760000|2022-06-03 09:32:40|45321.2|45301.2|45321.2|45301.2|45321.2|45301.2|45321.2|45301.2|5
1654248770000|2022-06-03 09:32:50|45322.1|45302.1|45326.2|45306.2|45326.2|45306.2|45322.1|45302.1|0
1654248780000|2022-06-03 09:33:00|45325.2|45305.2|45323.7|45303.7|45325.2|45305.2|45321.2|45301.2|2
1654248790000|2022-06-03 09:33:10|45324.6|45304.6|45323.7|45303.7|45325.2|45305.2|45323.7|45303.7|1
1654248810000|2022-06-03 09:33:30|||||||||1
1654248820000|2022-06-03 09:33:40|45322.7|45302.7|45322.7|45302.7|45322.7|45302.7|45322.7|45302.7|1
1654248830000|2022-06-03 09:33:50|45322.1|45302.1|45326.2|45306.2|45326.2|45306.2|45322.1|45302.1|1
1654248840000|2022-06-03 09:34:00|45327.7|45307.7|45328.7|45308.7|45328.7|45308.7|45326.2|45306.2|3
1654248850000|2022-06-03 09:34:10|45326.2|45306.2|45326.2|45306.2|45326.2|45306.2|45326.2|45306.2|1
1654248860000|2022-06-03 09:34:20|||||||||2
1654248870000|2022-06-03 09:34:30|45321.2|45301.2|45318.7|45298.7|45321.2|45301.2|45318.7|45298.7|3
1654248880000|2022-06-03 09:34:40|45321.5|45301.5|45336.2|45316.2|45336.2|45316.2|45321.5|45301.5|4
1654248890000|2022-06-03 09:34:50|45338.7|45318.7|45336.2|45316.2|45338.7|45318.7|45336.2|45316.2|1
1654248900000|2022-06-03 09:35:00|45337.1|45317.1|45341.2|45321.2|45341.2|45321.2|45333.7|45313.7|3
1654248910000|2022-06-03 09:35:10|45342.1|45322.1|45355.6|45335.6|45355.6|45335.6|45342.1|45322.1|13
1654248920000|2022-06-03 09:35:20|45357.1|45337.1|45357.1|45337.1|45357.1|45337.1|45357.1|45337.1|0
1654248930000|2022-06-03 09:35:30|45363.7|45343.7|45384.6|45364.6|45384.6|45364.6|45363.7|45343.7|14
1654248940000|2022-06-03 09:35:40|45385.6|45365.6|45373.7|45353.7|45388.7|45368.7|45373.7|45353.7|8
1654248950000|2022-06-03 09:35:50|45371.2|45351.2|45366.2|45346.2|45371.2|45351.2|45366.2|45346.2|2
1654248960000|2022-06-03 09:36:00|45367.1|45347.1|45373.7|45353.7|45375.2|45355.2|45366.2|45346.2|7
1654248970000|2022-06-03 09:36:10|45376.2|45356.2|45378.7|45358.7|45378.7|45358.7|45376.2|45356.2|2
1654248980000|2022-06-03 09:36:20|45376.2|45356.2|45374.6|45354.6|45377.1|45357.1|45374.6|45354.6|9
1654248990000|2022-06-03 09:36:30|45375.6|45355.6|45357.7|45337.7|45378.7|45358.7|45357.7|45337.7|16
1654249000000|2022-06-03 09:36:40|45353.7|45333.7|45351.2|45331.2|45353.7|45333.7|45351.2|45331.2|1
1654249010000|2022-06-03 09:36:50|45353.1|45333.1|45356.2|45336.2|45356.2|45336.2|45353.1|45333.1|2
1654249020000|2022-06-03 09:37:00|45355.2|45335.2|45356.2|45336.2|45356.2|45336.2|45353.7|45333.7|2
1654249030000|2022-06-03 09:37:10|45353.7|45333.7|45356.2|45336.2|45356.2|45336.2|45353.7|45333.7|3
1654249040000|2022-06-03 09:37:20|45355.2|45335.2|45358.7|45338.7|45358.7|45338.7|45355.2|45335.2|1
1654249050000|2022-06-03 09:37:30|45355.2|45335.2|45346.2|45326.2|45355.2|45335.2|45343.7|45323.7|9
1654249060000|2022-06-03 09:37:40|45352.1|45332.1|45353.7|45333.7|45353.7|45333.7|45352.1|45332.1|10
1654249070000|2022-06-03 09:37:50|45358.7|45338.7|45358.7|45338.7|45358.7|45338.7|45358.7|45338.7|0
1654249090000|2022-06-03 09:38:10|45344|45324|45344|45324|45344|45324|45344|45324|4
1654249150000|2022-06-03 09:39:10|||||||||1
1654249160000|2022-06-03 09:39:20|45342.5|45322.5|45344|45324|45344|45324|45342.5|45322.5|0
1654249170000|2022-06-03 09:39:30|45342.5|45322.5|45342.5|45322.5|45344|45324|45342.5|45322.5|2
1654249180000|2022-06-03 09:39:40|45344|45324|45332.1|45312.1|45344|45324|45332.1|45312.1|6
1654249190000|2022-06-03 09:39:50|45331.2|45311.2|45331.2|45311.2|45331.2|45311.2|45329.6|45309.6|1
1654249200000|2022-06-03 09:40:00|45330.6|45310.6|45330.6|45310.6|45332.1|45312.1|45329.6|45309.6|2
1654249210000|2022-06-03 09:40:10|45332.1|45312.1|45329.6|45309.6|45332.1|45312.1|45329.6|45309.6|0
1654249220000|2022-06-03 09:40:20|45326.2|45306.2|45326.2|45306.2|45326.2|45306.2|45326.2|45306.2|1
1654249230000|2022-06-03 09:40:30|45322.7|45302.7|45321.2|45301.2|45322.7|45302.7|45321.2|45301.2|1
1654249250000|2022-06-03 09:40:50|||||||||1
1654249260000|2022-06-03 09:41:00|45319.6|45299.6|45319.6|45299.6|45319.6|45299.6|45319.6|45299.6|1
1654249270000|2022-06-03 09:41:10|45318.7|45298.7|45321.2|45301.2|45322.7|45302.7|45318.7|45298.7|1
1654249280000|2022-06-03 09:41:20|45319.3|45299.3|45313.7|45293.7|45319.3|45299.3|45313.7|45293.7|3
1654249290000|2022-06-03 09:41:30|45310.6|45290.6|45319.6|45299.6|45319.6|45299.6|45309.6|45289.6|9
1654249300000|2022-06-03 09:41:40|45320.6|45300.6|45323.7|45303.7|45323.7|45303.7|45318.7|45298.7|0
1654249310000|2022-06-03 09:41:50|45322.7|45302.7|45321.2|45301.2|45322.7|45302.7|45321.2|45301.2|0
1654249340000|2022-06-03 09:42:20|45316.2|45296.2|45313.7|45293.7|45316.2|45296.2|45313.7|45293.7|3
1654249370000|2022-06-03 09:42:50|45314.6|45294.6|45316.2|45296.2|45316.2|45296.2|45314.6|45294.6|0
1654249380000|2022-06-03 09:43:00|45317.1|45297.1|45318.7|45298.7|45318.7|45298.7|45317.1|45297.1|1
1654249410000|2022-06-03 09:43:30|45319.6|45299.6|45323.7|45303.7|45323.7|45303.7|45319.6|45299.6|2
1654249420000|2022-06-03 09:43:40|45324.6|45304.6|45331.2|45311.2|45331.2|45311.2|45324.6|45304.6|1
1654249430000|2022-06-03 09:43:50|45328.7|45308.7|45331.2|45311.2|45331.2|45311.2|45328.7|45308.7|2
1654249450000|2022-06-03 09:44:10|45342.1|45322.1|45343.7|45323.7|45348.7|45328.7|45341.2|45321.2|3
1654249460000|2022-06-03 09:44:20|45342.7|45322.7|45337.1|45317.1|45342.7|45322.7|45337.1|45317.1|1
1654249470000|2022-06-03 09:44:30|45338.7|45318.7|45337.7|45317.7|45341.2|45321.2|45337.7|45317.7|0
1654249480000|2022-06-03 09:44:40|45338.7|45318.7|45338.7|45318.7|45338.7|45318.7|45338.7|45318.7|0
1654249500000|2022-06-03 09:45:00|45336.2|45316.2|45336.2|45316.2|45336.2|45316.2|45336.2|45316.2|2
1654249510000|2022-06-03 09:45:10|45337.1|45317.1|45339.6|45319.6|45339.6|45319.6|45336.2|45316.2|0
1654249520000|2022-06-03 09:45:20|45338.7|45318.7|45336.2|45316.2|45338.7|45318.7|45336.2|45316.2|1
1654249570000|2022-06-03 09:46:10|||||||||6
1654249580000|2022-06-03 09:46:20|45331.2|45311.2|45331.2|45311.2|45331.2|45311.2|45331.2|45311.2|1
1654249590000|2022-06-03 09:46:30|45323.7|45303.7|45323.7|45303.7|45323.7|45303.7|45323.7|45303.7|4
1654249640000|2022-06-03 09:47:20|45320.8|45300.8|45313.7|45293.7|45320.8|45300.8|45313.7|45293.7|5
1654249650000|2022-06-03 09:47:30|45310.2|45290.2|45310.2|45290.2|45313.7|45293.7|45310.2|45290.2|8
1654249660000|2022-06-03 09:47:40|45308.7|45288.7|45308.7|45288.7|45308.7|45288.7|45308.7|45288.7|0
1654249670000|2022-06-03 09:47:50|45306.2|45286.2|45306.2|45286.2|45306.2|45286.2|45306.2|45286.2|1
1654249680000|2022-06-03 09:48:00|45311.2|45291.2|45311.2|45291.2|45313.7|45293.7|45308.7|45288.7|2
1654249710000|2022-06-03 09:48:30|45313.7|45293.7|45313.7|45293.7|45313.7|45293.7|45313.7|45293.7|1
1654249730000|2022-06-03 09:48:50|45316.2|45296.2|45327.1|45307.1|45327.1|45307.1|45316.2|45296.2|6
1654249740000|2022-06-03 09:49:00|45329.6|45309.6|45330.2|45310.2|45330.2|45310.2|45328.7|45308.7|1
1654249750000|2022-06-03 09:49:10|45328.7|45308.7|45334.6|45314.6|45334.6|45314.6|45328.7|45308.7|3
1654249760000|2022-06-03 09:49:20|45336.2|45316.2|45356.2|45336.2|45356.2|45336.2|45336.2|45316.2|2
1654249770000|2022-06-03 09:49:30|45359.6|45339.6|45359.6|45339.6|45359.6|45339.6|45359.6|45339.6|2
1654249780000|2022-06-03 09:49:40|45361.2|45341.2|45361.2|45341.2|45363.7|45343.7|45361.2|45341.2|0
1654249790000|2022-06-03 09:49:50|45364.6|45344.6|45366.2|45346.2|45366.2|45346.2|45362.1|45342.1|3
1654249800000|2022-06-03 09:50:00|||||||||2
1654249820000|2022-06-03 09:50:20|45367.1|45347.1|45369.6|45349.6|45369.6|45349.6|45367.1|45347.1|2
1654249840000|2022-06-03 09:50:40|45370.6|45350.6|45369.6|45349.6|45370.6|45350.6|45369.6|45349.6|2
1654249850000|2022-06-03 09:50:50|45368.7|45348.7|45367.1|45347.1|45368.7|45348.7|45367.1|45347.1|0
1654249860000|2022-06-03 09:51:00|45368.1|45348.1|45371.2|45351.2|45371.2|45351.2|45368.1|45348.1|1
1654249870000|2022-06-03 09:51:10|45370.2|45350.2|45371.2|45351.2|45371.2|45351.2|45368.7|45348.7|1
1654249880000|2022-06-03 09:51:20|45373.7|45353.7|45374.6|45354.6|45374.6|45354.6|45373.7|45353.7|0
1654249890000|2022-06-03 09:51:30|45372.7|45352.7|45369.6|45349.6|45372.7|45352.7|45369.6|45349.6|3
1654249900000|2022-06-03 09:51:40|45371.2|45351.2|45371.2|45351.2|45371.2|45351.2|45371.2|45351.2|3
1654249920000|2022-06-03 09:52:00|45369.6|45349.6|45369.6|45349.6|45369.6|45349.6|45369.6|45349.6|0
1654249930000|2022-06-03 09:52:10|45368.7|45348.7|45371.2|45351.2|45371.2|45351.2|45367.1|45347.1|3
1654249940000|2022-06-03 09:52:20|45370.2|45350.2|45368.7|45348.7|45370.2|45350.2|45366.2|45346.2|0
1654249950000|2022-06-03 09:52:30|45371.2|45351.2|45366.2|45346.2|45371.2|45351.2|45366.2|45346.2|1
1654249960000|2022-06-03 09:52:40|||||||||1
1654250000000|2022-06-03 09:53:20|45365.2|45345.2|45366.2|45346.2|45366.2|45346.2|45363.7|45343.7|0
1654250010000|2022-06-03 09:53:30|45363.7|45343.7|45366.2|45346.2|45366.2|45346.2|45363.7|45343.7|4
1654250030000|2022-06-03 09:53:50|45367.1|45347.1|45373.1|45353.1|45373.1|45353.1|45367.1|45347.1|1
1654250040000|2022-06-03 09:54:00|45372.1|45352.1|45373.1|45353.1|45373.1|45353.1|45371.2|45351.2|3
1654250050000|2022-06-03 09:54:10|45372.1|45352.1|45373.1|45353.1|45373.1|45353.1|45372.1|45352.1|0
1654250070000|2022-06-03 09:54:30|45372.1|45352.1|45369.6|45349.6|45372.1|45352.1|45369.6|45349.6|1
1654250080000|2022-06-03 09:54:40|45370.6|45350.6|45372.1|45352.1|45372.1|45352.1|45370.6|45350.6|0
1654250090000|2022-06-03 09:54:50|45373.7|45353.7|45373.7|45353.7|45373.7|45353.7|45373.7|45353.7|0
1654250100000|2022-06-03 09:55:00|45369.6|45349.6|45362.1|45342.1|45369.6|45349.6|45362.1|45342.1|3
1654250110000|2022-06-03 09:55:10|45363.7|45343.7|45363.7|45343.7|45363.7|45343.7|45363.7|45343.7|5
1654250180000|2022-06-03 09:56:20|45366.2|45346.2|45367.1|45347.1|45367.1|45347.1|45366.2|45346.2|3
1654250190000|2022-06-03 09:56:30|45371.2|45351.2|45371.2|45351.2|45371.2|45351.2|45371.2|45351.2|5
1654250220000|2022-06-03 09:57:00|||||||||2
1654250250000|2022-06-03 09:57:30|||||||||4
1654250260000|2022-06-03 09:57:40|45374.6|45354.6|45381.2|45361.2|45381.2|45361.2|45374.6|45354.6|11
1654250270000|2022-06-03 09:57:50|45377.7|45357.7|45373.7|45353.7|45377.7|45357.7|45373.7|45353.7|10
1654250280000|2022-06-03 09:58:00|45372.7|45352.7|45373.7|45353.7|45375.2|45355.2|45368.7|45348.7|12
1654250290000|2022-06-03 09:58:10|45372.7|45352.7|45371.2|45351.2|45372.7|45352.7|45371.2|45351.2|0
1654250310000|2022-06-03 09:58:30|45368.7|45348.7|45371.2|45351.2|45371.2|45351.2|45368.7|45348.7|3
1654250320000|2022-06-03 09:58:40|45376.2|45356.2|45382.7|45362.7|45383.1|45363.1|45376.2|45356.2|4
1654250330000|2022-06-03 09:58:50|45382.1|45362.1|45381.2|45361.2|45386.2|45366.2|45381.2|45361.2|1
1654250340000|2022-06-03 09:59:00|45380.2|45360.2|45381.2|45361.2|45381.2|45361.2|45380.2|45360.2|1
1654250350000|2022-06-03 09:59:10|45383.7|45363.7|45383.7|45363.7|45383.7|45363.7|45383.7|45363.7|0
1654250370000|2022-06-03 09:59:30|45386.2|45366.2|45389.6|45369.6|45389.6|45369.6|45386.2|45366.2|1
1654250380000|2022-06-03 09:59:40|45393.7|45373.7|45393.7|45373.7|45393.7|45373.7|45393.7|45373.7|0
1654250390000|2022-06-03 09:59:50|45394.6|45374.6|45396.2|45376.2|45396.2|45376.2|45394.6|45374.6|0
1654250400000|2022-06-03 10:00:00|45397.1|45377.1|45391.2|45371.2|45398.7|45378.7|45391.2|45371.2|7
1654250420000|2022-06-03 10:00:20|45388.7|45368.7|45388.7|45368.7|45388.7|45368.7|45388.7|45368.7|1
1654250430000|2022-06-03 10:00:30|45387.1|45367.1|45388.7|45368.7|45388.7|45368.7|45387.1|45367.1|1
1654250440000|2022-06-03 10:00:40|45387.1|45367.1|45387.1|45367.1|45387.1|45367.1|45387.1|45367.1|0
1654250460000|2022-06-03 10:01:00|45386.2|45366.2|45381.2|45361.2|45386.2|45366.2|45377.7|45357.7|7
1654250470000|2022-06-03 10:01:10|45383.7|45363.7|45383.7|45363.7|45383.7|45363.7|45382.7|45362.7|0
1654250480000|2022-06-03 10:01:20|||||||||2
1654250490000|2022-06-03 10:01:30|45384.6|45364.6|45389.6|45369.6|45389.6|45369.6|45384.6|45364.6|1
1654250500000|2022-06-03 10:01:40|45390.6|45370.6|45393.7|45373.7|45394.6|45374.6|45390.6|45370.6|1
1654250510000|2022-06-03 10:01:50|45394.6|45374.6|45396.2|45376.2|45396.2|45376.2|45394.6|45374.6|0
1654250520000|2022-06-03 10:02:00|45397.7|45377.7|45393.7|45373.7|45397.7|45377.7|45393.7|45373.7|0
1654250560000|2022-06-03 10:02:40|45396.2|45376.2|45393.7|45373.7|45396.2|45376.2|45393.7|45373.7|2
1654250570000|2022-06-03 10:02:50|45394.6|45374.6|45397.7|45377.7|45397.7|45377.7|45394.6|45374.6|3
1654250580000|2022-06-03 10:03:00|45396.2|45376.2|45407.1|45387.1|45407.1|45387.1|45396.2|45376.2|5
1654250590000|2022-06-03 10:03:10|45411.2|45391.2|45413.7|45393.7|45413.7|45393.7|45411.2|45391.2|5
1654250600000|2022-06-03 10:03:20|45414.6|45394.6|45413.7|45393.7|45416.2|45396.2|45413.7|45393.7|2
1654250630000|2022-06-03 10:03:50|45414.6|45394.6|45418.7|45398.7|45418.7|45398.7|45414.6|45394.6|3
1654250660000|2022-06-03 10:04:20|45416.2|45396.2|45416.2|45396.2|45416.2|45396.2|45416.2|45396.2|3
1654250670000|2022-06-03 10:04:30|45418.1|45398.1|45421.2|45401.2|45421.2|45401.2|45418.1|45398.1|3
1654250680000|2022-06-03 10:04:40|45416.2|45396.2|45416.2|45396.2|45416.2|45396.2|45416.2|45396.2|2
1654250700000|2022-06-03 10:05:00|45415.2|45395.2|45413.7|45393.7|45415.2|45395.2|45413.7|45393.7|0
1654250740000|2022-06-03 10:05:40|45412.7|45392.7|45411.2|45391.2|45412.7|45392.7|45411.2|45391.2|1
1654250750000|2022-06-03 10:05:50|||||||||2
1654250770000|2022-06-03 10:06:10|45410.2|45390.2|45410.2|45390.2|45410.2|45390.2|45410.2|45390.2|1
1654250790000|2022-06-03 10:06:30|45408.7|45388.7|45408.7|45388.7|45408.7|45388.7|45408.7|45388.7|0
1654250810000|2022-06-03 10:06:50|45411.2|45391.2|45411.2|45391.2|45411.2|45391.2|45411.2|45391.2|3
1654250820000|2022-06-03 10:07:00|||||||||3
1654250830000|2022-06-03 10:07:10|||||||||1
1654250840000|2022-06-03 10:07:20|45412.7|45392.7|45411.2|45391.2|45412.7|45392.7|45411.2|45391.2|0
1654250850000|2022-06-03 10:07:30|45410.2|45390.2|45410.2|45390.2|45410.2|45390.2|45410.2|45390.2|3
1654250860000|2022-06-03 10:07:40|45408.7|45388.7|45406.2|45386.2|45408.7|45388.7|45406.2|45386.2|1
1654250870000|2022-06-03 10:07:50|45408.7|45388.7|45408.7|45388.7|45408.7|45388.7|45408.7|45388.7|1
1654250880000|2022-06-03 10:08:00|45409.6|45389.6|45411.2|45391.2|45411.2|45391.2|45409.6|45389.6|0
1654250910000|2022-06-03 10:08:30|45410.2|45390.2|45406.2|45386.2|45410.2|45390.2|45406.2|45386.2|6
1654250940000|2022-06-03 10:09:00|45389.6|45369.6|45388.7|45368.7|45389.6|45369.6|45388.7|45368.7|6
1654250950000|2022-06-03 10:09:10|45387.7|45367.7|45381.2|45361.2|45387.7|45367.7|45381.2|45361.2|3
1654250960000|2022-06-03 10:09:20|||||||||1
1654250970000|2022-06-03 10:09:30|45378.7|45358.7|45378.7|45358.7|45378.7|45358.7|45378.7|45358.7|0
1654250980000|2022-06-03 10:09:40|45377.7|45357.7|45378.7|45358.7|45378.7|45358.7|45376.2|45356.2|2
1654250990000|2022-06-03 10:09:50|||||||||1
1654251000000|2022-06-03 10:10:00|45376.2|45356.2|45368.7|45348.7|45376.2|45356.2|45368.7|45348.7|5
1654251010000|2022-06-03 10:10:10|45371.2|45351.2|45377.1|45357.1|45377.1|45357.1|45371.2|45351.2|3
1654251020000|2022-06-03 10:10:20|45378.7|45358.7|45384.6|45364.6|45384.6|45364.6|45378.7|45358.7|1
1654251030000|2022-06-03 10:10:30|45385.6|45365.6|45388.1|45368.1|45388.1|45368.1|45385.6|45365.6|1
1654251040000|2022-06-03 10:10:40|45389.6|45369.6|45389.6|45369.6|45389.6|45369.6|45389.6|45369.6|0
1654251050000|2022-06-03 10:10:50|45393.7|45373.7|45398.7|45378.7|45398.7|45378.7|45393.7|45373.7|1
1654251060000|2022-06-03 10:11:00|45401.2|45381.2|45405.6|45385.6|45405.6|45385.6|45401.2|45381.2|3
1654251070000|2022-06-03 10:11:10|45407.1|45387.1|45413.7|45393.7|45413.7|45393.7|45407.1|45387.1|0
1654251080000|2022-06-03 10:11:20|45411.2|45391.2|45409.6|45389.6|45411.2|45391.2|45409.6|45389.6|0
1654251090000|2022-06-03 10:11:30|45411.2|45391.2|45413.7|45393.7|45413.7|45393.7|45408.7|45388.7|1
1654251110000|2022-06-03 10:11:50|45416.2|45396.2|45418.7|45398.7|45418.7|45398.7|45416.2|45396.2|0
1654251120000|2022-06-03 10:12:00|45419.6|45399.6|45419.6|45399.6|45419.6|45399.6|45419.6|45399.6|1
1654251130000|2022-06-03 10:12:10|45420.6|45400.6|45420.6|45400.6|45420.6|45400.6|45420.6|45400.6|1
1654251140000|2022-06-03 10:12:20|45419.6|45399.6|45413.7|45393.7|45419.6|45399.6|45413.7|45393.7|7
1654251150000|2022-06-03 10:12:30|45411.2|45391.2|45408.7|45388.7|45411.2|45391.2|45408.7|45388.7|1
1654251160000|2022-06-03 10:12:40|||||||||2
1654251170000|2022-06-03 10:12:50|45407.7|45387.7|45406.2|45386.2|45407.7|45387.7|45406.2|45386.2|0
1654251180000|2022-06-03 10:13:00|45407.1|45387.1|45407.7|45387.7|45407.7|45387.7|45407.1|45387.1|0
1654251190000|2022-06-03 10:13:10|45406.2|45386.2|45406.2|45386.2|45406.2|45386.2|45406.2|45386.2|0
1654251220000|2022-06-03 10:13:40|45407.1|45387.1|45408.7|45388.7|45408.7|45388.7|45407.1|45387.1|0
1654251230000|2022-06-03 10:13:50|45406.8|45386.8|45403.7|45383.7|45406.8|45386.8|45403.7|45383.7|0
1654251240000|2022-06-03 10:14:00|45398.7|45378.7|45396.2|45376.2|45398.7|45378.7|45396.2|45376.2|1
1654251250000|2022-06-03 10:14:10|45398.7|45378.7|45398.7|45378.7|45398.7|45378.7|45398.7|45378.7|2
1654251270000|2022-06-03 10:14:30|45400.2|45380.2|45400.2|45380.2|45400.2|45380.2|45400.2|45380.2|0
1654251280000|2022-06-03 10:14:40|45397.7|45377.7|45398.7|45378.7|45398.7|45378.7|45397.7|45377.7|1
1654251290000|2022-06-03 10:14:50|45396.2|45376.2|45391.2|45371.2|45396.2|45376.2|45388.7|45368.7|0
1654251300000|2022-06-03 10:15:00|45386.2|45366.2|45383.7|45363.7|45386.2|45366.2|45383.7|45363.7|3
1654251310000|2022-06-03 10:15:10|45380.2|45360.2|45381.2|45361.2|45381.2|45361.2|45380.2|45360.2|3
1654251320000|2022-06-03 10:15:20|45382.1|45362.1|45381.2|45361.2|45382.7|45362.7|45381.2|45361.2|0
1654251350000|2022-06-03 10:15:50|45380.2|45360.2|45378.7|45358.7|45380.2|45360.2|45376.2|45356.2|1
1654251360000|2022-06-03 10:16:00|45381.2|45361.2|45383.7|45363.7|45383.7|45363.7|45381.2|45361.2|0
1654251370000|2022-06-03 10:16:10|||||||||2
1654251380000|2022-06-03 10:16:20|45384.6|45364.6|45388.7|45368.7|45388.7|45368.7|45384.6|45364.6|1
1654251400000|2022-06-03 10:16:40|||||||||2
1654251420000|2022-06-03 10:17:00|||||||||1
1654251430000|2022-06-03 10:17:10|45391.2|45371.2|45393.7|45373.7|45393.7|45373.7|45391.2|45371.2|1
1654251440000|2022-06-03 10:17:20|45398.7|45378.7|45398.7|45378.7|45398.7|45378.7|45398.7|45378.7|2
1654251450000|2022-06-03 10:17:30|45397.7|45377.7|45404.6|45384.6|45404.6|45384.6|45397.7|45377.7|3
1654251460000|2022-06-03 10:17:40|45406.2|45386.2|45401.2|45381.2|45406.2|45386.2|45400.2|45380.2|1
1654251470000|2022-06-03 10:17:50|45398.7|45378.7|45398.7|45378.7|45398.7|45378.7|45398.7|45378.7|0
1654251490000|2022-06-03 10:18:10|||||||||2
1654251500000|2022-06-03 10:18:20|45399.6|45379.6|45402.1|45382.1|45402.1|45382.1|45399.6|45379.6|0
1654251510000|2022-06-03 10:18:30|45401.2|45381.2|45402.1|45382.1|45402.1|45382.1|45399.6|45379.6|1
1654251520000|2022-06-03 10:18:40|45401.2|45381.2|45401.2|45381.2|45401.2|45381.2|45401.2|45381.2|0
1654251530000|2022-06-03 10:18:50|||||||||1
1654251550000|2022-06-03 10:19:10|45392.1|45372.1|45388.7|45368.7|45392.1|45372.1|45388.7|45368.7|4
1654251560000|2022-06-03 10:19:20|45387.7|45367.7|45386.2|45366.2|45387.7|45367.7|45386.2|45366.2|0
1654251570000|2022-06-03 10:19:30|45387.1|45367.1|45386.2|45366.2|45387.7|45367.7|45386.2|45366.2|0
1654251580000|2022-06-03 10:19:40|45383.7|45363.7|45383.7|45363.7|45383.7|45363.7|45383.7|45363.7|0
1654251610000|2022-06-03 10:20:10|45386.2|45366.2|45386.2|45366.2|45386.2|45366.2|45386.2|45366.2|0
1654251670000|2022-06-03 10:21:10|45383.7|45363.7|45381.2|45361.2|45383.7|45363.7|45381.2|45361.2|0
1654251700000|2022-06-03 10:21:40|45382.1|45362.1|45388.7|45368.7|45388.7|45368.7|45382.1|45362.1|3
1654251710000|2022-06-03 10:21:50|45390.3|45370.3|45390.3|45370.3|45390.3|45370.3|45390.3|45370.3|0
1654251720000|2022-06-03 10:22:00|45391.2|45371.2|45388.7|45368.7|45391.2|45371.2|45388.7|45368.7|0
1654251740000|2022-06-03 10:22:20|45391.2|45371.2|45391.2|45371.2|45391.2|45371.2|45391.2|45371.2|1
1654251750000|2022-06-03 10:22:30|45388.7|45368.7|45388.7|45368.7|45388.7|45368.7|45388.7|45368.7|0
1654251760000|2022-06-03 10:22:40|45390.3|45370.3|45388.7|45368.7|45390.3|45370.3|45388.7|45368.7|0
1654251770000|2022-06-03 10:22:50|45389.6|45369.6|45391.2|45371.2|45391.2|45371.2|45389.6|45369.6|0
1654251780000|2022-06-03 10:23:00|45389.6|45369.6|45388.7|45368.7|45389.6|45369.6|45388.7|45368.7|1
1654251790000|2022-06-03 10:23:10|45387.8|45367.8|45381.2|45361.2|45387.8|45367.8|45381.2|45361.2|2
1654251800000|2022-06-03 10:23:20|45382.1|45362.1|45386.2|45366.2|45386.2|45366.2|45382.1|45362.1|1
1654251810000|2022-06-03 10:23:30|||||||||1
1654251820000|2022-06-03 10:23:40|45388.7|45368.7|45393.7|45373.7|45393.7|45373.7|45388.7|45368.7|1
1654251830000|2022-06-03 10:23:50|45394.6|45374.6|45410.3|45390.3|45410.3|45390.3|45393.7|45373.7|4
1654251840000|2022-06-03 10:24:00|45412.8|45392.8|45411.2|45391.2|45412.8|45392.8|45411.2|45391.2|1
1654251850000|2022-06-03 10:24:10|45412.2|45392.2|45419.7|45399.7|45420.6|45400.6|45412.2|45392.2|2
1654251860000|2022-06-03 10:24:20|45420.6|45400.6|45417.2|45397.2|45420.6|45400.6|45417.2|45397.2|1
1654251870000|2022-06-03 10:24:30|45416.2|45396.2|45416.2|45396.2|45416.2|45396.2|45412.8|45392.8|4
1654251890000|2022-06-03 10:24:50|45417.2|45397.2|45417.2|45397.2|45417.2|45397.2|45417.2|45397.2|0
1654251920000|2022-06-03 10:25:20|45421.2|45401.2|45418.7|45398.7|45421.2|45401.2|45418.7|45398.7|1
1654251930000|2022-06-03 10:25:30|45417.8|45397.8|45416.2|45396.2|45417.8|45397.8|45416.2|45396.2|1
1654251950000|2022-06-03 10:25:50|45417.2|45397.2|45418.7|45398.7|45418.7|45398.7|45417.2|45397.2|0
1654251960000|2022-06-03 10:26:00|45419.7|45399.7|45421.2|45401.2|45421.2|45401.2|45419.7|45399.7|3
1654251980000|2022-06-03 10:26:20|45422.2|45402.2|45422.2|45402.2|45422.2|45402.2|45422.2|45402.2|0
1654251990000|2022-06-03 10:26:30|45421.2|45401.2|45417.2|45397.2|45421.2|45401.2|45417.2|45397.2|2
1654252000000|2022-06-03 10:26:40|45415.3|45395.3|45406.2|45386.2|45415.3|45395.3|45406.2|45386.2|5
1654252010000|2022-06-03 10:26:50|45403.7|45383.7|45401.2|45381.2|45403.7|45383.7|45399.7|45379.7|4
1654252020000|2022-06-03 10:27:00|45402.2|45382.2|45402.2|45382.2|45402.2|45382.2|45402.2|45382.2|2
1654252050000|2022-06-03 10:27:30|45407.2|45387.2|45407.2|45387.2|45407.2|45387.2|45407.2|45387.2|3
1654252060000|2022-06-03 10:27:40|45408.7|45388.7|45404.7|45384.7|45408.7|45388.7|45404.7|45384.7|10
1654252090000|2022-06-03 10:28:10|||||||||1
1654252150000|2022-06-03 10:29:10|45403.7|45383.7|45401.2|45381.2|45403.7|45383.7|45401.2|45381.2|2
1654252160000|2022-06-03 10:29:20|45398.7|45378.7|45396.2|45376.2|45398.7|45378.7|45396.2|45376.2|5
1654252190000|2022-06-03 10:29:50|45393.7|45373.7|45392.8|45372.8|45393.7|45373.7|45392.8|45372.8|2
1654252200000|2022-06-03 10:30:00|45390.3|45370.3|45391.2|45371.2|45391.2|45371.2|45390.3|45370.3|2
1654252210000|2022-06-03 10:30:10|||||||||2
1654252220000|2022-06-03 10:30:20|45393.7|45373.7|45393.7|45373.7|45393.7|45373.7|45393.7|45373.7|0
1654252250000|2022-06-03 10:30:50|45396.2|45376.2|45399.7|45379.7|45399.7|45379.7|45396.2|45376.2|1
1654252260000|2022-06-03 10:31:00|45402.2|45382.2|45402.2|45382.2|45402.2|45382.2|45402.2|45382.2|1
1654252270000|2022-06-03 10:31:10|45403.7|45383.7|45403.7|45383.7|45403.7|45383.7|45403.7|45383.7|0
1654252310000|2022-06-03 10:31:50|45402.8|45382.8|45400.3|45380.3|45402.8|45382.8|45400.3|45380.3|3
1654252320000|2022-06-03 10:32:00|45397.8|45377.8|45396.2|45376.2|45397.8|45377.8|45396.2|45376.2|0
1654252340000|2022-06-03 10:32:20|45393.7|45373.7|45397.2|45377.2|45397.2|45377.2|45393.7|45373.7|3
1654252350000|2022-06-03 10:32:30|45396.2|45376.2|45398.7|45378.7|45398.7|45378.7|45396.2|45376.2|0
1654252360000|2022-06-03 10:32:40|45396.2|45376.2|45398.7|45378.7|45398.7|45378.7|45396.2|45376.2|4
1654252380000|2022-06-03 10:33:00|45396.2|45376.2|45392.8|45372.8|45396.2|45376.2|45391.2|45371.2|4
1654252400000|2022-06-03 10:33:20|45391.8|45371.8|45390.3|45370.3|45391.8|45371.8|45390.3|45370.3|1
1654252410000|2022-06-03 10:33:30|45388.7|45368.7|45386.2|45366.2|45388.7|45368.7|45386.2|45366.2|0
1654252430000|2022-06-03 10:33:50|45391.2|45371.2|45393.7|45373.7|45393.7|45373.7|45391.2|45371.2|2
1654252440000|2022-06-03 10:34:00|45394.7|45374.7|45396.2|45376.2|45396.2|45376.2|45394.7|45374.7|2
1654252450000|2022-06-03 10:34:10|||||||||1
1654252460000|2022-06-03 10:34:20|||||||||3
1654252470000|2022-06-03 10:34:30|45395.3|45375.3|45393.7|45373.7|45395.3|45375.3|45393.7|45373.7|0
1654252490000|2022-06-03 10:34:50|||||||||1
1654252500000|2022-06-03 10:35:00|45391.2|45371.2|45391.2|45371.2|45391.2|45371.2|45391.2|45371.2|1
1654252520000|2022-06-03 10:35:20|||||||||2
1654252560000|2022-06-03 10:36:00|45389.7|45369.7|45383.7|45363.7|45389.7|45369.7|45383.7|45363.7|5
1654252570000|2022-06-03 10:36:10|45381.2|45361.2|45381.2|45361.2|45381.2|45361.2|45381.2|45361.2|5
1654252580000|2022-06-03 10:36:20|45378.7|45358.7|45387.2|45367.2|45387.2|45367.2|45378.7|45358.7|3
1654252590000|2022-06-03 10:36:30|45386.2|45366.2|45381.2|45361.2|45386.2|45366.2|45381.2|45361.2|0
1654252610000|2022-06-03 10:36:50|45378.7|45358.7|45383.7|45363.7|45383.7|45363.7|45378.7|45358.7|2
1654252620000|2022-06-03 10:37:00|45382.8|45362.8|45381.2|45361.2|45382.8|45362.8|45381.2|45361.2|0
1654252640000|2022-06-03 10:37:20|45380.3|45360.3|45378.7|45358.7|45380.3|45360.3|45378.7|45358.7|1
1654252650000|2022-06-03 10:37:30|||||||||1
1654252660000|2022-06-03 10:37:40|45376.2|45356.2|45376.2|45356.2|45376.2|45356.2|45373.7|45353.7|6
1654252680000|2022-06-03 10:38:00|45377.2|45357.2|45373.7|45353.7|45377.2|45357.2|45373.7|45353.7|2
1654252690000|2022-06-03 10:38:10|45374.7|45354.7|45376.2|45356.2|45376.2|45356.2|45373.7|45353.7|0
1654252700000|2022-06-03 10:38:20|45373.7|45353.7|45376.2|45356.2|45378.7|45358.7|45373.7|45353.7|3
1654252710000|2022-06-03 10:38:30|45378.7|45358.7|45371.2|45351.2|45379.7|45359.7|45371.2|45351.2|4
1654252720000|2022-06-03 10:38:40|45357.2|45337.2|45363.7|45343.7|45363.7|45343.7|45351.2|45331.2|15
1654252730000|2022-06-03 10:38:50|||||||||1
1654252740000|2022-06-03 10:39:00|45364.7|45344.7|45363.7|45343.7|45366.2|45346.2|45363.7|45343.7|4
1654252770000|2022-06-03 10:39:30|45365.3|45345.3|45363.7|45343.7|45365.3|45345.3|45363.7|45343.7|5
1654252780000|2022-06-03 10:39:40|45364.7|45344.7|45366.2|45346.2|45366.2|45346.2|45364.7|45344.7|3
1654252790000|2022-06-03 10:39:50|45367.2|45347.2|45366.2|45346.2|45367.2|45347.2|45366.2|45346.2|2
1654252800000|2022-06-03 10:40:00|45365.3|45345.3|45365.3|45345.3|45365.3|45345.3|45365.3|45345.3|3
1654252810000|2022-06-03 10:40:10|45363.7|45343.7|45360.3|45340.3|45363.7|45343.7|45360.3|45340.3|3
1654252820000|2022-06-03 10:40:20|45358.7|45338.7|45365.6|45345.6|45365.6|45345.6|45357.8|45337.8|9
1654252830000|2022-06-03 10:40:30|45362.2|45342.2|45358.7|45338.7|45362.2|45342.2|45358.7|45338.7|1
1654252850000|2022-06-03 10:40:50|45356.2|45336.2|45353.7|45333.7|45356.2|45336.2|45351.2|45331.2|2
1654252860000|2022-06-03 10:41:00|45352.8|45332.8|45351.2|45331.2|45352.8|45332.8|45351.2|45331.2|1
1654252880000|2022-06-03 10:41:20|45348.7|45328.7|45348.7|45328.7|45348.7|45328.7|45348.7|45328.7|3
1654252890000|2022-06-03 10:41:30|45347.8|45327.8|45335.3|45315.3|45347.8|45327.8|45335.3|45315.3|16
1654252900000|2022-06-03 10:41:40|45332.8|45312.8|45332.8|45312.8|45332.8|45312.8|45332.8|45312.8|5
1654252910000|2022-06-03 10:41:50|45333.7|45313.7|45331.2|45311.2|45335.3|45315.3|45331.2|45311.2|1
1654252920000|2022-06-03 10:42:00|||||||||3
1654252930000|2022-06-03 10:42:10|45333.7|45313.7|45333.7|45313.7|45333.7|45313.7|45331.2|45311.2|1
1654252940000|2022-06-03 10:42:20|45332.8|45312.8|45329.7|45309.7|45332.8|45312.8|45329.7|45309.7|0
1654252950000|2022-06-03 10:42:30|45328.7|45308.7|45319.7|45299.7|45328.7|45308.7|45318.7|45298.7|2
1654252960000|2022-06-03 10:42:40|45321.2|45301.2|45321.2|45301.2|45321.2|45301.2|45321.2|45301.2|0
1654252970000|2022-06-03 10:42:50|45322.2|45302.2|45321.2|45301.2|45323.7|45303.7|45321.2|45301.2|8
1654252980000|2022-06-03 10:43:00|45322.2|45302.2|45322.2|45302.2|45322.2|45302.2|45322.2|45302.2|0
1654252990000|2022-06-03 10:43:10|45320.3|45300.3|45324.1|45304.1|45324.1|45304.1|45320.3|45300.3|9
1654253000000|2022-06-03 10:43:20|45330.6|45310.6|45328.7|45308.7|45331.2|45311.2|45328.7|45308.7|10
1654253030000|2022-06-03 10:43:50|45327.8|45307.8|45326.2|45306.2|45327.8|45307.8|45323.7|45303.7|3
1654253040000|2022-06-03 10:44:00|||||||||2
1654253050000|2022-06-03 10:44:10|45328.7|45308.7|45328.7|45308.7|45328.7|45308.7|45328.7|45308.7|3
1654253070000|2022-06-03 10:44:30|45331.2|45311.2|45326.2|45306.2|45331.2|45311.2|45326.2|45306.2|2
1654253090000|2022-06-03 10:44:50|||||||||1
1654253100000|2022-06-03 10:45:00|45323.7|45303.7|45321.2|45301.2|45323.7|45303.7|45321.2|45301.2|4
1654253110000|2022-06-03 10:45:10|||||||||1
1654253120000|2022-06-03 10:45:20|||||||||5
1654253130000|2022-06-03 10:45:30|45320.3|45300.3|45323.7|45303.7|45323.7|45303.7|45320.3|45300.3|4
1654253150000|2022-06-03 10:45:50|||||||||1
1654253160000|2022-06-03 10:46:00|45321.2|45301.2|45321.2|45301.2|45323.7|45303.7|45321.2|45301.2|6
1654253170000|2022-06-03 10:46:10|45316.2|45296.2|45313.7|45293.7|45316.2|45296.2|45313.7|45293.7|5
1654253180000|2022-06-03 10:46:20|45317.2|45297.2|45323.7|45303.7|45323.7|45303.7|45317.2|45297.2|2
1654253190000|2022-06-03 10:46:30|45322.8|45302.8|45322.8|45302.8|45322.8|45302.8|45322.8|45302.8|1
1654253200000|2022-06-03 10:46:40|45323.7|45303.7|45320.3|45300.3|45325.3|45305.3|45320.3|45300.3|1
1654253210000|2022-06-03 10:46:50|45322.2|45302.2|45322.2|45302.2|45323.7|45303.7|45321.2|45301.2|3
1654253220000|2022-06-03 10:47:00|45323.7|45303.7|45323.7|45303.7|45323.7|45303.7|45323.7|45303.7|0
1654253240000|2022-06-03 10:47:20|45326.2|45306.2|45321.2|45301.2|45326.2|45306.2|45321.2|45301.2|3
1654253260000|2022-06-03 10:47:40|45319.7|45299.7|45319.7|45299.7|45321.2|45301.2|45319.7|45299.7|0
1654253270000|2022-06-03 10:47:50|45321.2|45301.2|45321.2|45301.2|45321.2|45301.2|45319.7|45299.7|1
1654253280000|2022-06-03 10:48:00|45319.7|45299.7|45318.7|45298.7|45321.2|45301.2|45317.2|45297.2|4
1654253290000|2022-06-03 10:48:10|45322.2|45302.2|45328.7|45308.7|45328.7|45308.7|45322.2|45302.2|2
1654253300000|2022-06-03 10:48:20|45329.7|45309.7|45331.2|45311.2|45331.2|45311.2|45329.7|45309.7|0
1654253310000|2022-06-03 10:48:30|45330.3|45310.3|45321.2|45301.2|45330.3|45310.3|45321.2|45301.2|3
1654253320000|2022-06-03 10:48:40|45319.7|45299.7|45319.7|45299.7|45319.7|45299.7|45319.7|45299.7|2
1654253340000|2022-06-03 10:49:00|45316.8|45296.8|45315.3|45295.3|45316.8|45296.8|45315.3|45295.3|3
1654253350000|2022-06-03 10:49:10|45316.8|45296.8|45321.2|45301.2|45321.2|45301.2|45316.8|45296.8|3
1654253360000|2022-06-03 10:49:20|45322.2|45302.2|45323.7|45303.7|45323.7|45303.7|45322.2|45302.2|1
1654253370000|2022-06-03 10:49:30|45322.8|45302.8|45322.8|45302.8|45322.8|45302.8|45322.8|45302.8|0
1654253380000|2022-06-03 10:49:40|45320.3|45300.3|45317.8|45297.8|45321.2|45301.2|45316.2|45296.2|1
1654253390000|2022-06-03 10:49:50|45321.2|45301.2|45321.2|45301.2|45321.2|45301.2|45319.3|45299.3|2
1654253400000|2022-06-03 10:50:00|45322.2|45302.2|45321.2|45301.2|45322.2|45302.2|45321.2|45301.2|4
1654253420000|2022-06-03 10:50:20|45320.3|45300.3|45320.3|45300.3|45320.3|45300.3|45320.3|45300.3|2
1654253430000|2022-06-03 10:50:30|45317.8|45297.8|45313.7|45293.7|45317.8|45297.8|45313.7|45293.7|1
1654253440000|2022-06-03 10:50:40|||||||||1
1654253450000|2022-06-03 10:50:50|45309.3|45289.3|45307.8|45287.8|45309.3|45289.3|45307.8|45287.8|9
1654253460000|2022-06-03 10:51:00|45303.7|45283.7|45301.2|45281.2|45303.7|45283.7|45301.2|45281.2|5
1654253470000|2022-06-03 10:51:10|||||||||4
1654253490000|2022-06-03 10:51:30|45303.7|45283.7|45306.2|45286.2|45306.2|45286.2|45303.7|45283.7|0
1654253500000|2022-06-03 10:51:40|45308.7|45288.7|45311.2|45291.2|45311.2|45291.2|45308.7|45288.7|1
1654253510000|2022-06-03 10:51:50|45313.7|45293.7|45315.6|45295.6|45315.6|45295.6|45313.7|45293.7|0
1654253520000|2022-06-03 10:52:00|45317.2|45297.2|45313.7|45293.7|45317.2|45297.2|45313.7|45293.7|2
1654253540000|2022-06-03 10:52:20|45312.8|45292.8|45315.3|45295.3|45315.3|45295.3|45311.2|45291.2|1
1654253550000|2022-06-03 10:52:30|||||||||3
1654253560000|2022-06-03 10:52:40|45316.2|45296.2|45319.7|45299.7|45319.7|45299.7|45316.2|45296.2|1
1654253570000|2022-06-03 10:52:50|45322.2|45302.2|45326.2|45306.2|45326.2|45306.2|45322.2|45302.2|0
1654253580000|2022-06-03 10:53:00|45325.3|45305.3|45313.1|45293.1|45325.3|45305.3|45313.1|45293.1|12
1654253590000|2022-06-03 10:53:10|45314.7|45294.7|45314.7|45294.7|45314.7|45294.7|45314.7|45294.7|0
1654253600000|2022-06-03 10:53:20|45312.8|45292.8|45312.8|45292.8|45312.8|45292.8|45312.8|45292.8|1
1654253610000|2022-06-03 10:53:30|45313.7|45293.7|45311.2|45291.2|45314.3|45294.3|45311.2|45291.2|0
1654253620000|2022-06-03 10:53:40|45310.3|45290.3|45303.7|45283.7|45310.3|45290.3|45303.7|45283.7|1
1654253630000|2022-06-03 10:53:50|45301.2|45281.2|45301.2|45281.2|45301.2|45281.2|45301.2|45281.2|3
1654253640000|2022-06-03 10:54:00|45300.3|45280.3|45300.3|45280.3|45300.3|45280.3|45300.3|45280.3|11
1654253650000|2022-06-03 10:54:10|45301.2|45281.2|45301.2|45281.2|45301.2|45281.2|45301.2|45281.2|0
1654253660000|2022-06-03 10:54:20|45300.3|45280.3|45284.9|45264.9|45300.3|45280.3|45284.9|45264.9|13
1654253670000|2022-06-03 10:54:30|45284|45264|45282.4|45262.4|45284|45264|45282.4|45262.4|0
1654253680000|2022-06-03 10:54:40|45283.4|45263.4|45288.4|45268.4|45288.4|45268.4|45283.4|45263.4|3
1654253700000|2022-06-03 10:55:00|45289.3|45269.3|45294.3|45274.3|45294.3|45274.3|45289.3|45269.3|5
1654253710000|2022-06-03 10:55:10|45289.3|45269.3|45288.4|45268.4|45289.3|45269.3|45288.4|45268.4|4
1654253720000|2022-06-03 10:55:20|45286.8|45266.8|45291.8|45271.8|45291.8|45271.8|45286.8|45266.8|6
1654253730000|2022-06-03 10:55:30|45290.9|45270.9|45294.3|45274.3|45294.3|45274.3|45290.9|45270.9|1
1654253750000|2022-06-03 10:55:50|45295.3|45275.3|45294.3|45274.3|45296.8|45276.8|45294.3|45274.3|1
1654253760000|2022-06-03 10:56:00|45295.3|45275.3|45284.9|45264.9|45295.9|45275.9|45284.9|45264.9|5
1654253770000|2022-06-03 10:56:10|||||||||1
1654253780000|2022-06-03 10:56:20|45285.9|45265.9|45284.9|45264.9|45285.9|45265.9|45284.9|45264.9|2
1654253790000|2022-06-03 10:56:30|||||||||2
1654253800000|2022-06-03 10:56:40|45283.4|45263.4|45278.4|45258.4|45283.4|45263.4|45278.4|45258.4|8
1654253810000|2022-06-03 10:56:50|45275.9|45255.9|45275.9|45255.9|45275.9|45255.9|45275.9|45255.9|4
1654253820000|2022-06-03 10:57:00|45271.8|45251.8|45281.8|45261.8|45281.8|45261.8|45271.8|45251.8|13
1654253830000|2022-06-03 10:57:10|45287.8|45267.8|45289.3|45269.3|45289.3|45269.3|45287.8|45267.8|2
1654253850000|2022-06-03 10:57:30|45290.3|45270.3|45289.3|45269.3|45290.3|45270.3|45289.3|45269.3|0
1654253860000|2022-06-03 10:57:40|45290.3|45270.3|45296.8|45276.8|45296.8|45276.8|45290.3|45270.3|2
1654253870000|2022-06-03 10:57:50|45295.3|45275.3|45293.7|45273.7|45295.3|45275.3|45293.7|45273.7|2
1654253880000|2022-06-03 10:58:00|45292.8|45272.8|45286.8|45266.8|45292.8|45272.8|45285.3|45265.3|1
1654253890000|2022-06-03 10:58:10|45285.3|45265.3|45285.3|45265.3|45286.8|45266.8|45285.3|45265.3|1
1654253900000|2022-06-03 10:58:20|45286.2|45266.2|45286.8|45266.8|45287.8|45267.8|45285.3|45265.3|3
1654253910000|2022-06-03 10:58:30|45288.4|45268.4|45288.4|45268.4|45288.4|45268.4|45286.8|45266.8|0
1654253920000|2022-06-03 10:58:40|45286.8|45266.8|45284.3|45264.3|45287.4|45267.4|45284.3|45264.3|0
1654253930000|2022-06-03 10:58:50|||||||||1
1654253940000|2022-06-03 10:59:00|45283.4|45263.4|45276.8|45256.8|45283.4|45263.4|45276.8|45256.8|4
1654253950000|2022-06-03 10:59:10|45279.3|45259.3|45280.3|45260.3|45280.3|45260.3|45279.3|45259.3|3
1654253960000|2022-06-03 10:59:20|45279.3|45259.3|45282.8|45262.8|45282.8|45262.8|45279.3|45259.3|0
1654253970000|2022-06-03 10:59:30|45285.9|45265.9|45285.9|45265.9|45285.9|45265.9|45285.9|45265.9|0
1654253990000|2022-06-03 10:59:50|||||||||1
1654254000000|2022-06-03 11:00:00|45283.4|45263.4|45297.4|45277.4|45297.4|45277.4|45276.8|45256.8|18
1654254010000|2022-06-03 11:00:10|45295.9|45275.9|45294.3|45274.3|45297.4|45277.4|45294.3|45274.3|5
1654254030000|2022-06-03 11:00:30|45293.4|45273.4|45290.3|45270.3|45293.4|45273.4|45289.3|45269.3|4
1654254040000|2022-06-03 11:00:40|45289.3|45269.3|45286.8|45266.8|45289.3|45269.3|45286.8|45266.8|2
1654254050000|2022-06-03 11:00:50|45284.3|45264.3|45285.9|45265.9|45285.9|45265.9|45284.3|45264.3|4
1654254060000|2022-06-03 11:01:00|45284.3|45264.3|45279.3|45259.3|45284.3|45264.3|45279.3|45259.3|2
1654254070000|2022-06-03 11:01:10|45280.9|45260.9|45276.8|45256.8|45280.9|45260.9|45276.8|45256.8|3
1654254080000|2022-06-03 11:01:20|45275.9|45255.9|45281.8|45261.8|45281.8|45261.8|45274.3|45254.3|2
1654254090000|2022-06-03 11:01:30|45284.3|45264.3|45292.8|45272.8|45292.8|45272.8|45284.3|45264.3|8
1654254110000|2022-06-03 11:01:50|45294.3|45274.3|45290.9|45270.9|45294.3|45274.3|45290.9|45270.9|5
1654254120000|2022-06-03 11:02:00|45289.3|45269.3|45289.3|45269.3|45289.3|45269.3|45289.3|45269.3|1
1654254140000|2022-06-03 11:02:20|||||||||2
1654254160000|2022-06-03 11:02:40|45290.3|45270.3|45296.8|45276.8|45298.4|45278.4|45290.3|45270.3|15
1654254170000|2022-06-03 11:02:50|45293.4|45273.4|45291.8|45271.8|45293.4|45273.4|45291.8|45271.8|7
1654254180000|2022-06-03 11:03:00|45289.3|45269.3|45289.3|45269.3|45289.3|45269.3|45289.3|45269.3|12
1654254190000|2022-06-03 11:03:10|||||||||1
1654254200000|2022-06-03 11:03:20|45288.4|45268.4|45286.8|45266.8|45288.4|45268.4|45286.8|45266.8|13
1654254210000|2022-06-03 11:03:30|||||||||1
1654254220000|2022-06-03 11:03:40|45283.4|45263.4|45276.8|45256.8|45283.4|45263.4|45276.8|45256.8|8
1654254230000|2022-06-03 11:03:50|||||||||3
1654254240000|2022-06-03 11:04:00|45275.3|45255.3|45219.3|45199.3|45275.3|45255.3|45214.3|45194.3|24
1654254250000|2022-06-03 11:04:10|45222.4|45202.4|45222.4|45202.4|45237.4|45217.4|45220.9|45200.9|18
1654254260000|2022-06-03 11:04:20|45221.5|45201.5|45229.9|45209.9|45232.4|45212.4|45221.5|45201.5|3
1654254270000|2022-06-03 11:04:30|45227.4|45207.4|45227.4|45207.4|45227.4|45207.4|45227.4|45207.4|11
1654254280000|2022-06-03 11:04:40|45217.4|45197.4|45217.4|45197.4|45217.4|45197.4|45217.4|45197.4|4
1654254290000|2022-06-03 11:04:50|45214|45194|45222.4|45202.4|45224.9|45204.9|45212.4|45192.4|7
1654254300000|2022-06-03 11:05:00|45221.5|45201.5|45194.9|45174.9|45221.5|45201.5|45194.9|45174.9|16
1654254310000|2022-06-03 11:05:10|45195.9|45175.9|45210.9|45190.9|45210.9|45190.9|45195.9|45175.9|9
1654254320000|2022-06-03 11:05:20|45210|45190|45197.5|45177.5|45210|45190|45193.4|45173.4|6
1654254330000|2022-06-03 11:05:30|45198.4|45178.4|45198.4|45178.4|45198.4|45178.4|45198.4|45178.4|3
1654254340000|2022-06-03 11:05:40|45200.3|45180.3|45210|45190|45210|45190|45200.3|45180.3|5
1654254350000|2022-06-03 11:05:50|45216.8|45196.8|45222.5|45202.5|45222.5|45202.5|45216.8|45196.8|7
1654254360000|2022-06-03 11:06:00|45226.2|45206.2|45217.5|45197.5|45232.5|45212.5|45215|45195|22
1654254370000|2022-06-03 11:06:10|45215|45195|45225.9|45205.9|45225.9|45205.9|45215|45195|1
1654254380000|2022-06-03 11:06:20|45227.5|45207.5|45235|45215|45235|45215|45227.5|45207.5|3
1654254390000|2022-06-03 11:06:30|45234|45214|45230.9|45210.9|45234|45214|45230.9|45210.9|2
1654254400000|2022-06-03 11:06:40|45232.5|45212.5|45227.5|45207.5|45232.5|45212.5|45227.5|45207.5|3
1654254410000|2022-06-03 11:06:50|45225|45205|45227.5|45207.5|45227.5|45207.5|45223.4|45203.4|2
1654254420000|2022-06-03 11:07:00|45233.4|45213.4|45243.4|45223.4|45243.4|45223.4|45233.4|45213.4|4
1654254430000|2022-06-03 11:07:10|45244.3|45224.3|45244.3|45224.3|45244.3|45224.3|45244.3|45224.3|2
1654254440000|2022-06-03 11:07:20|45247.5|45227.5|45247.5|45227.5|45247.5|45227.5|45247.5|45227.5|0
1654254450000|2022-06-03 11:07:30|45246.5|45226.5|45238.4|45218.4|45246.5|45226.5|45236.8|45216.8|11
1654254460000|2022-06-03 11:07:40|45240|45220|45243.4|45223.4|45243.4|45223.4|45240|45220|2
1654254480000|2022-06-03 11:08:00|45244.3|45224.3|45255.6|45235.6|45255.6|45235.6|45244.3|45224.3|9
1654254490000|2022-06-03 11:08:10|45264|45244|45264|45244|45264|45244|45264|45244|3
1654254500000|2022-06-03 11:08:20|45262.5|45242.5|45262.5|45242.5|45262.5|45242.5|45262.5|45242.5|3
1654254510000|2022-06-03 11:08:30|45263.4|45243.4|45266.8|45246.8|45266.8|45246.8|45263.4|45243.4|5
1654254520000|2022-06-03 11:08:40|||||||||1
1654254530000|2022-06-03 11:08:50|45269.3|45249.3|45272.5|45252.5|45272.5|45252.5|45267.5|45247.5|2
1654254540000|2022-06-03 11:09:00|45270|45250|45270|45250|45270|45250|45270|45250|2
1654254550000|2022-06-03 11:09:10|45269|45249|45263.4|45243.4|45269|45249|45263.4|45243.4|4
1654254560000|2022-06-03 11:09:20|45262.5|45242.5|45265|45245|45265|45245|45260.9|45240.9|2
1654254570000|2022-06-03 11:09:30|45266.5|45246.5|45267.5|45247.5|45270|45250|45265|45245|1
1654254580000|2022-06-03 11:09:40|45262.5|45242.5|45262.5|45242.5|45262.5|45242.5|45260.9|45240.9|5
1654254590000|2022-06-03 11:09:50|45263.4|45243.4|45266.5|45246.5|45266.5|45246.5|45263.4|45243.4|3
1654254600000|2022-06-03 11:10:00|45267.5|45247.5|45262.5|45242.5|45267.5|45247.5|45262.5|45242.5|9
1654254610000|2022-06-03 11:10:10|45257.1|45237.1|45245|45225|45257.1|45237.1|45245|45225|11
1654254620000|2022-06-03 11:10:20|45244|45224|45242.5|45222.5|45244|45224|45240|45220|1
1654254630000|2022-06-03 11:10:30|45245.9|45225.9|45247.5|45227.5|45247.5|45227.5|45245.9|45225.9|5
1654254650000|2022-06-03 11:10:50|45248.4|45228.4|45252.5|45232.5|45252.5|45232.5|45248.4|45228.4|1
1654254660000|2022-06-03 11:11:00|45250|45230|45247.5|45227.5|45250|45230|45247.5|45227.5|1
1654254680000|2022-06-03 11:11:20|45250|45230|45247.5|45227.5|45250|45230|45247.5|45227.5|1
1654254690000|2022-06-03 11:11:30|45245|45225|45240|45220|45245|45225|45240|45220|3
1654254700000|2022-06-03 11:11:40|45242.5|45222.5|45242.5|45222.5|45242.5|45222.5|45242.5|45222.5|2
1654254710000|2022-06-03 11:11:50|||||||||1
1654254720000|2022-06-03 11:12:00|45240.6|45220.6|45242.5|45222.5|45242.5|45222.5|45237.5|45217.5|3
1654254730000|2022-06-03 11:12:10|45245|45225|45260.9|45240.9|45260.9|45240.9|45245|45225|1
1654254740000|2022-06-03 11:12:20|45263.4|45243.4|45263.4|45243.4|45263.4|45243.4|45263.4|45243.4|0
1654254750000|2022-06-03 11:12:30|45265|45245|45270|45250|45273.4|45253.4|45265|45245|4
1654254760000|2022-06-03 11:12:40|45268.4|45248.4|45270|45250|45270|45250|45268.4|45248.4|2
1654254770000|2022-06-03 11:12:50|45273.4|45253.4|45275.9|45255.9|45275.9|45255.9|45273.4|45253.4|3
1654254780000|2022-06-03 11:13:00|45275|45255|45275|45255|45275.9|45255.9|45275|45255|2
1654254790000|2022-06-03 11:13:10|||||||||1
1654254800000|2022-06-03 11:13:20|||||||||2
1654254810000|2022-06-03 11:13:30|45272.5|45252.5|45271.5|45251.5|45272.5|45252.5|45271.5|45251.5|0
1654254820000|2022-06-03 11:13:40|45272.5|45252.5|45267.5|45247.5|45272.5|45252.5|45267.5|45247.5|3
1654254830000|2022-06-03 11:13:50|||||||||1
1654254840000|2022-06-03 11:14:00|45265|45245|45257.5|45237.5|45265|45245|45257.5|45237.5|3
1654254850000|2022-06-03 11:14:10|45259|45239|45260|45240|45260|45240|45259|45239|4
1654254860000|2022-06-03 11:14:20|45259|45239|45259|45239|45259|45239|45259|45239|0
1654254870000|2022-06-03 11:14:30|45260|45240|45251.5|45231.5|45260|45240|45248.1|45228.1|4
1654254880000|2022-06-03 11:14:40|||||||||2
1654254890000|2022-06-03 11:14:50|45248.4|45228.4|45247.5|45227.5|45249|45229|45247.5|45227.5|1
1654254900000|2022-06-03 11:15:00|45246.5|45226.5|45245|45225|45247.5|45227.5|45245|45225|3
1654254910000|2022-06-03 11:15:10|45243.4|45223.4|45235|45215|45243.4|45223.4|45235|45215|10
1654254920000|2022-06-03 11:15:20|45240.9|45220.9|45237.5|45217.5|45246.9|45226.9|45237.5|45217.5|3
1654254930000|2022-06-03 11:15:30|45238.4|45218.4|45235.9|45215.9|45240|45220|45235.9|45215.9|0
1654254940000|2022-06-03 11:15:40|45237.5|45217.5|45243.4|45223.4|45243.4|45223.4|45237.5|45217.5|2
1654254950000|2022-06-03 11:15:50|45245|45225|45250|45230|45250|45230|45245|45225|2
1654254960000|2022-06-03 11:16:00|||||||||1
1654254970000|2022-06-03 11:16:10|45241.5|45221.5|45260|45240|45260.9|45240.9|45241.5|45221.5|3
1654254990000|2022-06-03 11:16:30|45260.9|45240.9|45262.5|45242.5|45262.5|45242.5|45260.9|45240.9|0
1654255000000|2022-06-03 11:16:40|||||||||2
1654255010000|2022-06-03 11:16:50|45261.5|45241.5|45262.5|45242.5|45262.5|45242.5|45261.5|45241.5|1
1654255020000|2022-06-03 11:17:00|45261.5|45241.5|45265|45245|45265|45245|45260.9|45240.9|4
1654255030000|2022-06-03 11:17:10|45265.9|45245.9|45275|45255|45275|45255|45265.9|45245.9|1
1654255040000|2022-06-03 11:17:20|45276.5|45256.5|45280|45260|45280|45260|45276.5|45256.5|2
1654255050000|2022-06-03 11:17:30|45285|45265|45289|45269|45289|45269|45285|45265|4
1654255060000|2022-06-03 11:17:40|45291.5|45271.5|45291.5|45271.5|45291.5|45271.5|45291.5|45271.5|0
1654255070000|2022-06-03 11:17:50|45295|45275|45292.5|45272.5|45295|45275|45292.5|45272.5|3
1654255080000|2022-06-03 11:18:00|45293.4|45273.4|45292.5|45272.5|45293.4|45273.4|45288.4|45268.4|2
1654255100000|2022-06-03 11:18:20|||||||||3
1654255110000|2022-06-03 11:18:30|45290|45270|45290|45270|45290|45270|45290|45270|0
1654255130000|2022-06-03 11:18:50|45288.4|45268.4|45292.5|45272.5|45292.5|45272.5|45288.4|45268.4|2
1654255140000|2022-06-03 11:19:00|45290|45270|45277.5|45257.5|45290|45270|45277.5|45257.5|6
1654255160000|2022-06-03 11:19:20|45279|45259|45285|45265|45285|45265|45279|45259|3
1654255170000|2022-06-03 11:19:30|45282.5|45262.5|45277.5|45257.5|45282.5|45262.5|45275|45255|7
1654255180000|2022-06-03 11:19:40|45275|45255|45275|45255|45275|45255|45275|45255|2
1654255210000|2022-06-03 11:20:10|45272.5|45252.5|45277.5|45257.5|45277.5|45257.5|45272.5|45252.5|3
1654255220000|2022-06-03 11:20:20|45278.4|45258.4|45280.9|45260.9|45280.9|45260.9|45278.4|45258.4|1
1654255230000|2022-06-03 11:20:30|45282.5|45262.5|45279|45259|45282.5|45262.5|45278.1|45258.1|2
1654255240000|2022-06-03 11:20:40|||||||||1
1654255250000|2022-06-03 11:20:50|45277.5|45257.5|45275|45255|45277.5|45257.5|45275|45255|3
1654255260000|2022-06-03 11:21:00|45274|45254|45272.5|45252.5|45274|45254|45272.5|45252.5|0
1654255270000|2022-06-03 11:21:10|45273.4|45253.4|45275|45255|45275|45255|45273.4|45253.4|0
1654255280000|2022-06-03 11:21:20|||||||||4
1654255300000|2022-06-03 11:21:40|45275.9|45255.9|45277.5|45257.5|45277.5|45257.5|45275.9|45255.9|0
1654255310000|2022-06-03 11:21:50|45280|45260|45280|45260|45280|45260|45280|45260|1
1654255320000|2022-06-03 11:22:00|45277.5|45257.5|45267.5|45247.5|45277.5|45257.5|45267.5|45247.5|3
1654255340000|2022-06-03 11:22:20|45265|45245|45265|45245|45265|45245|45262.5|45242.5|2
1654255350000|2022-06-03 11:22:30|45262.5|45242.5|45262.5|45242.5|45265|45245|45262.5|45242.5|1
1654255360000|2022-06-03 11:22:40|45264.4|45244.4|45267.5|45247.5|45267.5|45247.5|45264.4|45244.4|2
1654255370000|2022-06-03 11:22:50|45270.9|45250.9|45270.9|45250.9|45270.9|45250.9|45270.9|45250.9|4
1654255380000|2022-06-03 11:23:00|45272.5|45252.5|45270|45250|45272.5|45252.5|45268.1|45248.1|5
1654255390000|2022-06-03 11:23:10|45272.5|45252.5|45272.5|45252.5|45272.5|45252.5|45272.5|45252.5|3
1654255400000|2022-06-03 11:23:20|45273.4|45253.4|45272.5|45252.5|45275.9|45255.9|45272.5|45252.5|1
1654255410000|2022-06-03 11:23:30|45271.5|45251.5|45270|45250|45271.5|45251.5|45270|45250|2
1654255420000|2022-06-03 11:23:40|45265|45245|45265|45245|45265|45245|45265|45245|1
1654255440000|2022-06-03 11:24:00|45262.5|45242.5|45260|45240|45263.4|45243.4|45260|45240|3
1654255450000|2022-06-03 11:24:10|45259|45239|45252.5|45232.5|45259|45239|45252.5|45232.5|1
1654255460000|2022-06-03 11:24:20|45246.5|45226.5|45240.9|45220.9|45246.5|45226.5|45240.9|45220.9|4
1654255470000|2022-06-03 11:24:30|45241.9|45221.9|45235.6|45215.6|45242.5|45222.5|45235.6|45215.6|2
1654255480000|2022-06-03 11:24:40|45234|45214|45231.5|45211.5|45234|45214|45228.4|45208.4|6
1654255490000|2022-06-03 11:24:50|45235|45215|45245|45225|45245|45225|45235|45215|0
1654255500000|2022-06-03 11:25:00|45244|45224|45235|45215|45244|45224|45235|45215|12
1654255510000|2022-06-03 11:25:10|45235.9|45215.9|45242.5|45222.5|45243.4|45223.4|45235.9|45215.9|0
1654255520000|2022-06-03 11:25:20|45243.4|45223.4|45243.4|45223.4|45245|45225|45242.5|45222.5|0
1654255530000|2022-06-03 11:25:30|45245|45225|45242.5|45222.5|45245|45225|45242.5|45222.5|0
1654255540000|2022-06-03 11:25:40|45241.5|45221.5|45240|45220|45241.5|45221.5|45240|45220|2
1654255550000|2022-06-03 11:25:50|45235.9|45215.9|45235|45215|45235.9|45215.9|45235|45215|2
1654255560000|2022-06-03 11:26:00|||||||||3
1654255570000|2022-06-03 11:26:10|45235.9|45215.9|45247.5|45227.5|45247.5|45227.5|45235.9|45215.9|5
1654255580000|2022-06-03 11:26:20|45245|45225|45247.5|45227.5|45247.5|45227.5|45245|45225|1
1654255590000|2022-06-03 11:26:30|45245|45225|45242.5|45222.5|45245|45225|45242.5|45222.5|1
1654255600000|2022-06-03 11:26:40|||||||||1
1654255610000|2022-06-03 11:26:50|45247.5|45227.5|45247.5|45227.5|45247.5|45227.5|45247.5|45227.5|2
1654255620000|2022-06-03 11:27:00|45250|45230|45251.5|45231.5|45253.4|45233.4|45250|45230|5
1654255640000|2022-06-03 11:27:20|45250.6|45230.6|45244|45224|45250.6|45230.6|45244|45224|4
1654255650000|2022-06-03 11:27:30|45242.5|45222.5|45236.5|45216.5|45242.5|45222.5|45236.5|45216.5|4
1654255660000|2022-06-03 11:27:40|45235|45215|45235|45215|45235|45215|45235|45215|4
1654255670000|2022-06-03 11:27:50|45234|45214|45234|45214|45234|45214|45234|45214|4
1654255680000|2022-06-03 11:28:00|45235|45215|45236.5|45216.5|45236.5|45216.5|45235|45215|3
1654255690000|2022-06-03 11:28:10|45237.5|45217.5|45245|45225|45245|45225|45237.5|45217.5|3
1654255700000|2022-06-03 11:28:20|45245.9|45225.9|45258.4|45238.4|45258.4|45238.4|45245.9|45225.9|2
1654255710000|2022-06-03 11:28:30|45260.9|45240.9|45267.5|45247.5|45267.5|45247.5|45260.9|45240.9|5
1654255720000|2022-06-03 11:28:40|45270.9|45250.9|45275|45255|45275|45255|45270.9|45250.9|0
1654255730000|2022-06-03 11:28:50|||||||||5
1654255740000|2022-06-03 11:29:00|45274|45254|45270|45250|45274|45254|45270|45250|6
1654255750000|2022-06-03 11:29:10|45271.5|45251.5|45272.5|45252.5|45272.5|45252.5|45271.5|45251.5|0
1654255760000|2022-06-03 11:29:20|45274.4|45254.4|45290|45270|45290|45270|45274.4|45254.4|8
1654255770000|2022-06-03 11:29:30|45290.9|45270.9|45291.9|45271.9|45291.9|45271.9|45290.9|45270.9|2
1654255780000|2022-06-03 11:29:40|45293.4|45273.4|45294.4|45274.4|45294.4|45274.4|45291.9|45271.9|2
1654255790000|2022-06-03 11:29:50|45293.4|45273.4|45293.4|45273.4|45293.4|45273.4|45293.4|45273.4|0
1654255800000|2022-06-03 11:30:00|45291.9|45271.9|45298.4|45278.4|45298.4|45278.4|45290.9|45270.9|5
1654255810000|2022-06-03 11:30:10|45300.9|45280.9|45297.5|45277.5|45302.5|45282.5|45297.5|45277.5|1
1654255820000|2022-06-03 11:30:20|45295|45275|45295.9|45275.9|45295.9|45275.9|45295|45275|6
1654255840000|2022-06-03 11:30:40|45296.9|45276.9|45289|45269|45296.9|45276.9|45289|45269|3
1654255850000|2022-06-03 11:30:50|45287.5|45267.5|45285|45265|45287.5|45267.5|45285|45265|1
1654255860000|2022-06-03 11:31:00|45283.4|45263.4|45285.9|45265.9|45285.9|45265.9|45282.5|45262.5|5
1654255870000|2022-06-03 11:31:10|45288.8|45268.8|45298.4|45278.4|45298.4|45278.4|45288.8|45268.8|2
1654255880000|2022-06-03 11:31:20|45300.9|45280.9|45313.4|45293.4|45313.4|45293.4|45300.9|45280.9|8
1654255890000|2022-06-03 11:31:30|45314.4|45294.4|45336.9|45316.9|45336.9|45316.9|45314.4|45294.4|10
1654255900000|2022-06-03 11:31:40|45335.9|45315.9|45326.5|45306.5|45336.9|45316.9|45326.5|45306.5|16
1654255910000|2022-06-03 11:31:50|45329|45309|45339.4|45319.4|45339.4|45319.4|45329|45309|10
1654255920000|2022-06-03 11:32:00|45340.3|45320.3|45345|45325|45350|45330|45340.3|45320.3|15
1654255930000|2022-06-03 11:32:10|45346.5|45326.5|45352.5|45332.5|45352.5|45332.5|45346.5|45326.5|9
1654255940000|2022-06-03 11:32:20|45353.4|45333.4|45350|45330|45353.4|45333.4|45350|45330|9
1654255950000|2022-06-03 11:32:30|45350.9|45330.9|45365.9|45345.9|45365.9|45345.9|45350.9|45330.9|7
1654255960000|2022-06-03 11:32:40|45368.4|45348.4|45369.4|45349.4|45369.4|45349.4|45365.9|45345.9|4
1654255970000|2022-06-03 11:32:50|45370.3|45350.3|45371.9|45351.9|45371.9|45351.9|45370.3|45350.3|2
1654255980000|2022-06-03 11:33:00|45373.4|45353.4|45362.5|45342.5|45375.9|45355.9|45362.5|45342.5|19
1654256000000|2022-06-03 11:33:20|45361.5|45341.5|45354|45334|45361.5|45341.5|45354|45334|3
1654256010000|2022-06-03 11:33:30|45351.5|45331.5|45357.5|45337.5|45357.5|45337.5|45351.5|45331.5|7
1654256020000|2022-06-03 11:33:40|45353.4|45333.4|45353.4|45333.4|45353.4|45333.4|45353.4|45333.4|2
1654256030000|2022-06-03 11:33:50|45352.5|45332.5|45355.9|45335.9|45355.9|45335.9|45352.5|45332.5|13
1654256040000|2022-06-03 11:34:00|45357.8|45337.8|45362.5|45342.5|45362.5|45342.5|45357.8|45337.8|5
1654256050000|2022-06-03 11:34:10|45320|45300|45327.5|45307.5|45327.5|45307.5|45320|45300|56
1654256060000|2022-06-03 11:34:20|45330|45310|45307.5|45287.5|45335|45315|45305|45285|8
1654256070000|2022-06-03 11:34:30|45309|45289|45325|45305|45325|45305|45307.5|45287.5|5
1654256080000|2022-06-03 11:34:40|45327.5|45307.5|45325|45305|45332.5|45312.5|45325|45305|4
1654256090000|2022-06-03 11:34:50|45321.9|45301.9|45325.9|45305.9|45328.4|45308.4|45321.9|45301.9|3
1654256100000|2022-06-03 11:35:00|45326.9|45306.9|45315.9|45295.9|45329.4|45309.4|45313.4|45293.4|5
1654256110000|2022-06-03 11:35:10|45317.5|45297.5|45317.5|45297.5|45317.5|45297.5|45317.5|45297.5|3
1654256120000|2022-06-03 11:35:20|45320|45300|45320|45300|45320|45300|45320|45300|1
1654256130000|2022-06-03 11:35:30|45323.4|45303.4|45323.4|45303.4|45323.4|45303.4|45323.4|45303.4|2
1654256160000|2022-06-03 11:36:00|45325.9|45305.9|45318.4|45298.4|45330|45310|45312.5|45292.5|23
1654256190000|2022-06-03 11:36:30|45323.4|45303.4|45326.5|45306.5|45326.5|45306.5|45323.4|45303.4|0
1654256200000|2022-06-03 11:36:40|45325|45305|45330|45310|45330|45310|45325|45305|1
1654256210000|2022-06-03 11:36:50|45335|45315|45337.5|45317.5|45340|45320|45335|45315|7
1654256220000|2022-06-03 11:37:00|45340|45320|45375|45355|45375|45355|45340|45320|4
1654256230000|2022-06-03 11:37:10|45372.5|45352.5|45377.5|45357.5|45377.5|45357.5|45372.5|45352.5|8
1654256240000|2022-06-03 11:37:20|45380|45360|45382.5|45362.5|45382.5|45362.5|45380|45360|2
1654256250000|2022-06-03 11:37:30|45380|45360|45375|45355|45380|45360|45375|45355|5
1654256260000|2022-06-03 11:37:40|45364|45344|45362.5|45342.5|45364|45344|45362.5|45342.5|1
1654256270000|2022-06-03 11:37:50|||||||||2
1654256280000|2022-06-03 11:38:00|45360.9|45340.9|45366.5|45346.5|45377.5|45357.5|45360.9|45340.9|4
1654256290000|2022-06-03 11:38:10|45365|45345|45365|45345|45365|45345|45365|45345|0
1654256300000|2022-06-03 11:38:20|45364|45344|45350.6|45330.6|45364|45344|45350.6|45330.6|0
1654256320000|2022-06-03 11:38:40|45351.5|45331.5|45352.5|45332.5|45352.5|45332.5|45350|45330|3
1654256340000|2022-06-03 11:39:00|45353.4|45333.4|45353.4|45333.4|45353.4|45333.4|45353.4|45333.4|13
1654256350000|2022-06-03 11:39:10|45351.9|45331.9|45351.9|45331.9|45351.9|45331.9|45351.9|45331.9|1
1654256360000|2022-06-03 11:39:20|45350.9|45330.9|45335|45315|45350.9|45330.9|45335|45315|10
1654256380000|2022-06-03 11:39:40|45332.5|45312.5|45335|45315|45335|45315|45332.5|45312.5|0
1654256400000|2022-06-03 11:40:00|45337.5|45317.5|45342.5|45322.5|45342.5|45322.5|45337.5|45317.5|3
1654256410000|2022-06-03 11:40:10|45340|45320|45343.4|45323.4|45343.4|45323.4|45340|45320|0
1654256420000|2022-06-03 11:40:20|45345|45325|45345|45325|45345|45325|45345|45325|0
1654256440000|2022-06-03 11:40:40|45342.5|45322.5|45342.5|45322.5|45342.5|45322.5|45342.5|45322.5|1
1654256450000|2022-06-03 11:40:50|45340.6|45320.6|45336.5|45316.5|45340.6|45320.6|45336.5|45316.5|2
1654256460000|2022-06-03 11:41:00|45335|45315|45335|45315|45337.5|45317.5|45335|45315|5
1654256470000|2022-06-03 11:41:10|45334|45314|45317.5|45297.5|45334|45314|45317.5|45297.5|3
1654256480000|2022-06-03 11:41:20|45319|45299|45319|45299|45319|45299|45316.5|45296.5|6
1654256490000|2022-06-03 11:41:30|45317.5|45297.5|45320|45300|45320|45300|45317.5|45297.5|1
1654256510000|2022-06-03 11:41:50|45320.9|45300.9|45337.5|45317.5|45337.5|45317.5|45320|45300|4
1654256520000|2022-06-03 11:42:00|45342.5|45322.5|45360|45340|45360|45340|45342.5|45322.5|5
1654256530000|2022-06-03 11:42:10|45364|45344|45364|45344|45364|45344|45364|45344|2
1654256540000|2022-06-03 11:42:20|45365|45345|45365|45345|45365|45345|45365|45345|0
1654256550000|2022-06-03 11:42:30|||||||||1
1654256560000|2022-06-03 11:42:40|45364|45344|45361.5|45341.5|45364|45344|45361.5|45341.5|4
1654256570000|2022-06-03 11:42:50|45355.9|45335.9|45358.4|45338.4|45358.4|45338.4|45355.9|45335.9|10
1654256580000|2022-06-03 11:43:00|45360|45340|45350|45330|45360|45340|45345|45325|1
1654256590000|2022-06-03 11:43:10|45352.5|45332.5|45352.5|45332.5|45352.5|45332.5|45352.5|45332.5|1
1654256610000|2022-06-03 11:43:30|45351.5|45331.5|45352.5|45332.5|45352.5|45332.5|45351.5|45331.5|1
1654256640000|2022-06-03 11:44:00|||||||||1
1654256650000|2022-06-03 11:44:10|45347.5|45327.5|45327.5|45307.5|45347.5|45327.5|45327.5|45307.5|7
1654256660000|2022-06-03 11:44:20|45325|45305|45315|45295|45325|45305|45315|45295|0
1654256670000|2022-06-03 11:44:30|45317.5|45297.5|45316.5|45296.5|45320|45300|45316.5|45296.5|0
1654256680000|2022-06-03 11:44:40|45315|45295|45292.5|45272.5|45315|45295|45287.5|45267.5|24
1654256690000|2022-06-03 11:44:50|45293.4|45273.4|45295|45275|45295|45275|45292.5|45272.5|1
1654256700000|2022-06-03 11:45:00|45294|45274|45297.5|45277.5|45297.5|45277.5|45292.5|45272.5|2
1654256710000|2022-06-03 11:45:10|45295|45275|45297.5|45277.5|45297.5|45277.5|45295|45275|4
1654256720000|2022-06-03 11:45:20|45292.5|45272.5|45292.5|45272.5|45292.5|45272.5|45292.5|45272.5|1
1654256730000|2022-06-03 11:45:30|||||||||1
1654256740000|2022-06-03 11:45:40|||||||||1
1654256750000|2022-06-03 11:45:50|45290|45270|45287.5|45267.5|45290|45270|45287.5|45267.5|0
1654256760000|2022-06-03 11:46:00|45286.5|45266.5|45285|45265|45286.5|45266.5|45285|45265|0
1654256790000|2022-06-03 11:46:30|45286.5|45266.5|45287.5|45267.5|45287.5|45267.5|45286.5|45266.5|4
1654256800000|2022-06-03 11:46:40|45285|45265|45285|45265|45285|45265|45285|45265|1
1654256810000|2022-06-03 11:46:50|45282.5|45262.5|45275.9|45255.9|45282.5|45262.5|45275.9|45255.9|3
1654256850000|2022-06-03 11:47:30|45274.4|45254.4|45263.1|45243.1|45274.4|45254.4|45263.1|45243.1|6
1654256860000|2022-06-03 11:47:40|45259|45239|45257.5|45237.5|45259|45239|45257.5|45237.5|3
1654256870000|2022-06-03 11:47:50|45256.5|45236.5|45238.4|45218.4|45256.5|45236.5|45238.4|45218.4|2
1654256880000|2022-06-03 11:48:00|45236.9|45216.9|45242.5|45222.5|45245|45225|45235.9|45215.9|7
1654256890000|2022-06-03 11:48:10|45240.9|45220.9|45240.9|45220.9|45240.9|45220.9|45240.9|45220.9|1
1654256900000|2022-06-03 11:48:20|45237.5|45217.5|45237.5|45217.5|45237.5|45217.5|45237.5|45217.5|1
1654256910000|2022-06-03 11:48:30|||||||||1
1654256920000|2022-06-03 11:48:40|45236.5|45216.5|45239|45219|45240|45220|45235|45215|4
1654256930000|2022-06-03 11:48:50|45238.1|45218.1|45233.1|45213.1|45238.1|45218.1|45233.1|45213.1|2
1654256940000|2022-06-03 11:49:00|45230|45210|45217.5|45197.5|45230.6|45210.6|45217.5|45197.5|7
1654256960000|2022-06-03 11:49:20|45216.5|45196.5|45215|45195|45216.5|45196.5|45215|45195|1
1654256970000|2022-06-03 11:49:30|45216.5|45196.5|45216.5|45196.5|45216.5|45196.5|45216.5|45196.5|2
1654256980000|2022-06-03 11:49:40|45217.5|45197.5|45217.5|45197.5|45217.5|45197.5|45217.5|45197.5|2
1654256990000|2022-06-03 11:49:50|45219|45199|45219.1|45199.1|45219.1|45199.1|45219|45199|0
1654257000000|2022-06-03 11:50:00|45231.9|45211.9|45250|45230|45250|45230|45231.9|45211.9|3
1654257010000|2022-06-03 11:50:10|45243.1|45223.1|45236.6|45216.6|45243.1|45223.1|45236.6|45216.6|6
1654257020000|2022-06-03 11:50:20|45235.9|45215.9|45242.5|45222.5|45242.5|45222.5|45235.9|45215.9|11
1654257030000|2022-06-03 11:50:30|45247.5|45227.5|45249.1|45229.1|45257.5|45237.5|45247.5|45227.5|7
1654257040000|2022-06-03 11:50:40|45250|45230|45250|45230|45251.6|45231.6|45250|45230|1
1654257050000|2022-06-03 11:50:50|45250.9|45230.9|45252.5|45232.5|45252.5|45232.5|45250.9|45230.9|2
1654257060000|2022-06-03 11:51:00|45255|45235|45267.5|45247.5|45267.5|45247.5|45255|45235|4
1654257070000|2022-06-03 11:51:10|45265|45245|45255|45235|45265|45245|45255|45235|1
1654257080000|2022-06-03 11:51:20|45260|45240|45260|45240|45260|45240|45260|45240|1
1654257090000|2022-06-03 11:51:30|45258.4|45238.4|45257.5|45237.5|45260|45240|45257.5|45237.5|0
1654257100000|2022-06-03 11:51:40|45256.6|45236.6|45270|45250|45272.5|45252.5|45255|45235|7
1654257110000|2022-06-03 11:51:50|45268.4|45248.4|45268.4|45248.4|45268.4|45248.4|45268.4|45248.4|2
1654257120000|2022-06-03 11:52:00|45270|45250|45267.5|45247.5|45270|45250|45267.5|45247.5|1
1654257130000|2022-06-03 11:52:10|45264.1|45244.1|45264.1|45244.1|45264.1|45244.1|45264.1|45244.1|1
1654257140000|2022-06-03 11:52:20|45265|45245|45265|45245|45265|45245|45265|45245|1
1654257150000|2022-06-03 11:52:30|45264.1|45244.1|45262.5|45242.5|45264.1|45244.1|45262.5|45242.5|1
1654257160000|2022-06-03 11:52:40|||||||||1
1654257170000|2022-06-03 11:52:50|45261.6|45241.6|45261.6|45241.6|45261.6|45241.6|45261.6|45241.6|0
1654257180000|2022-06-03 11:53:00|45260|45240|45260|45240|45260|45240|45260|45240|1
1654257190000|2022-06-03 11:53:10|45255|45235|45248.4|45228.4|45255|45235|45248.4|45228.4|4
1654257200000|2022-06-03 11:53:20|45245|45225|45232.5|45212.5|45245|45225|45231.6|45211.6|5
1654257210000|2022-06-03 11:53:30|45233.4|45213.4|45235|45215|45235|45215|45233.4|45213.4|1
1654257220000|2022-06-03 11:53:40|||||||||2
1654257230000|2022-06-03 11:53:50|45240|45220|45240|45220|45240|45220|45240|45220|1
1654257240000|2022-06-03 11:54:00|45245|45225|45250|45230|45251.6|45231.6|45245|45225|7
1654257250000|2022-06-03 11:54:10|45250.9|45230.9|45250|45230|45254.1|45234.1|45250|45230|0
1654257260000|2022-06-03 11:54:20|45247.5|45227.5|45235|45215|45247.5|45227.5|45235|45215|0
1654257270000|2022-06-03 11:54:30|45234.1|45214.1|45233.1|45213.1|45234.1|45214.1|45233.1|45213.1|5
1654257280000|2022-06-03 11:54:40|45230.6|45210.6|45230.6|45210.6|45230.6|45210.6|45230.6|45210.6|1
1654257290000|2022-06-03 11:54:50|45226.6|45206.6|45220|45200|45226.6|45206.6|45220|45200|1
1654257300000|2022-06-03 11:55:00|45219.1|45199.1|45215|45195|45219.1|45199.1|45210.9|45190.9|10
1654257310000|2022-06-03 11:55:10|45213.1|45193.1|45211.6|45191.6|45213.1|45193.1|45211.6|45191.6|1
1654257320000|2022-06-03 11:55:20|45212.5|45192.5|45210|45190|45212.5|45192.5|45210|45190|0
1654257330000|2022-06-03 11:55:30|45209.1|45189.1|45207.5|45187.5|45209.1|45189.1|45207.5|45187.5|4
1654257340000|2022-06-03 11:55:40|||||||||1
1654257360000|2022-06-03 11:56:00|45206.6|45186.6|45207.5|45187.5|45207.5|45187.5|45205|45185|3
1654257370000|2022-06-03 11:56:10|||||||||1
1654257390000|2022-06-03 11:56:30|45200|45180|45183.4|45163.4|45200|45180|45183.4|45163.4|21
1654257400000|2022-06-03 11:56:40|45184.4|45164.4|45183.4|45163.4|45185.9|45165.9|45183.4|45163.4|6
1654257410000|2022-06-03 11:56:50|45182.5|45162.5|45180|45160|45182.5|45162.5|45180|45160|5
1654257420000|2022-06-03 11:57:00|45178.4|45158.4|45193.4|45173.4|45200|45180|45178.4|45158.4|9
1654257430000|2022-06-03 11:57:10|45192.5|45172.5|45188.4|45168.4|45192.5|45172.5|45188.4|45168.4|0
1654257440000|2022-06-03 11:57:20|45190|45170|45191|45171|45191|45171|45190|45170|4
1654257450000|2022-06-03 11:57:30|45192.5|45172.5|45197.5|45177.5|45197.5|45177.5|45192.5|45172.5|4
1654257460000|2022-06-03 11:57:40|45193.1|45173.1|45181|45161|45193.1|45173.1|45180|45160|4
1654257470000|2022-06-03 11:57:50|45182.5|45162.5|45177.5|45157.5|45182.5|45162.5|45175|45155|9
1654257480000|2022-06-03 11:58:00|45176.6|45156.6|45173.5|45153.5|45176.6|45156.6|45173.5|45153.5|6
1654257490000|2022-06-03 11:58:10|45174.4|45154.4|45176|45156|45176|45156|45174.4|45154.4|0
1654257500000|2022-06-03 11:58:20|45175|45155|45173.5|45153.5|45175|45155|45171.9|45151.9|18
1654257510000|2022-06-03 11:58:30|45172.5|45152.5|45174.1|45154.1|45174.1|45154.1|45172.5|45152.5|69
1654257520000|2022-06-03 11:58:40|45175.6|45155.6|45175.6|45155.6|45177.2|45157.2|45175.6|45155.6|4
1654257530000|2022-06-03 11:58:50|45179.7|45159.7|45180.6|45160.6|45180.6|45160.6|45179.7|45159.7|5
1654257540000|2022-06-03 11:59:00|45179.7|45159.7|45179.7|45159.7|45179.7|45159.7|45175.6|45155.6|97
1654257550000|2022-06-03 11:59:10|45178.7|45158.7|45182.2|45162.2|45182.2|45162.2|45178.7|45158.7|5
1654257560000|2022-06-03 11:59:20|45183.7|45163.7|45183.7|45163.7|45183.7|45163.7|45183.7|45163.7|0
1654257570000|2022-06-03 11:59:30|45184.7|45164.7|45182.8|45162.8|45187.2|45167.2|45182.8|45162.8|14
1654257580000|2022-06-03 11:59:40|45176.2|45156.2|45176.2|45156.2|45176.2|45156.2|45173.7|45153.7|7
1654257590000|2022-06-03 11:59:50|45178.7|45158.7|45182.2|45162.2|45182.2|45162.2|45178.7|45158.7|2
1654257600000|2022-06-03 12:00:00|45183.1|45163.1|45218.7|45198.7|45234.7|45214.7|45183.1|45163.1|35
1654257610000|2022-06-03 12:00:10|45217.8|45197.8|45195.3|45175.3|45217.8|45197.8|45193.7|45173.7|17
1654257620000|2022-06-03 12:00:20|45197.8|45177.8|45201.2|45181.2|45201.2|45181.2|45195.3|45175.3|7
1654257630000|2022-06-03 12:00:30|45202.2|45182.2|45211.2|45191.2|45213.7|45193.7|45202.2|45182.2|2
1654257640000|2022-06-03 12:00:40|45216.2|45196.2|45225.3|45205.3|45225.3|45205.3|45216.2|45196.2|4
1654257650000|2022-06-03 12:00:50|45227.8|45207.8|45213.7|45193.7|45227.8|45207.8|45202.2|45182.2|22
1654257660000|2022-06-03 12:01:00|45218.7|45198.7|45218.7|45198.7|45218.7|45198.7|45218.7|45198.7|81
1654257670000|2022-06-03 12:01:10|45221.2|45201.2|45255.3|45235.3|45255.3|45235.3|45221.2|45201.2|8
1654257680000|2022-06-03 12:01:20|45256.8|45236.8|45263.1|45243.1|45263.1|45243.1|45256.8|45236.8|3
1654257690000|2022-06-03 12:01:30|45265.6|45245.6|45265.6|45245.6|45265.6|45245.6|45265.6|45245.6|0
1654257700000|2022-06-03 12:01:40|45263.7|45243.7|45262.2|45242.2|45263.7|45243.7|45262.2|45242.2|11
1654257710000|2022-06-03 12:01:50|45261.2|45241.2|45258.7|45238.7|45261.2|45241.2|45258.7|45238.7|2
1654257720000|2022-06-03 12:02:00|45257.8|45237.8|45256.2|45236.2|45258.7|45238.7|45256.2|45236.2|8
1654257730000|2022-06-03 12:02:10|45254.7|45234.7|45256.2|45236.2|45256.2|45236.2|45245.3|45225.3|8
1654257740000|2022-06-03 12:02:20|45257.8|45237.8|45257.8|45237.8|45257.8|45237.8|45257.8|45237.8|2
1654257750000|2022-06-03 12:02:30|45255.3|45235.3|45255.3|45235.3|45255.3|45235.3|45255.3|45235.3|2
1654257760000|2022-06-03 12:02:40|45249.7|45229.7|45243.7|45223.7|45249.7|45229.7|45243.7|45223.7|14
1654257770000|2022-06-03 12:02:50|45246.2|45226.2|45248.7|45228.7|45248.7|45228.7|45246.2|45226.2|2
1654257780000|2022-06-03 12:03:00|45243.7|45223.7|45223.7|45203.7|45243.7|45223.7|45223.7|45203.7|11
1654257790000|2022-06-03 12:03:10|45221.2|45201.2|45218.7|45198.7|45221.2|45201.2|45217.8|45197.8|5
1654257800000|2022-06-03 12:03:20|45216.8|45196.8|45209.7|45189.7|45216.8|45196.8|45209.7|45189.7|11
1654257810000|2022-06-03 12:03:30|45210.6|45190.6|45216.2|45196.2|45216.2|45196.2|45210.6|45190.6|4
1654257820000|2022-06-03 12:03:40|45213.7|45193.7|45218.7|45198.7|45218.7|45198.7|45213.7|45193.7|7
1654257830000|2022-06-03 12:03:50|45221.2|45201.2|45233.7|45213.7|45233.7|45213.7|45221.2|45201.2|13
1654257840000|2022-06-03 12:04:00|45243.7|45223.7|45256.2|45236.2|45256.2|45236.2|45243.7|45223.7|15
1654257850000|2022-06-03 12:04:10|45258.7|45238.7|45271.2|45251.2|45271.2|45251.2|45258.7|45238.7|4
1654257860000|2022-06-03 12:04:20|45273.7|45253.7|45280.6|45260.6|45280.6|45260.6|45273.7|45253.7|7
1654257870000|2022-06-03 12:04:30|45279.7|45259.7|45276.2|45256.2|45280.6|45260.6|45276.2|45256.2|6
1654257880000|2022-06-03 12:04:40|45278.7|45258.7|45278.7|45258.7|45278.7|45258.7|45278.7|45258.7|4
1654257890000|2022-06-03 12:04:50|45277.8|45257.8|45276.2|45256.2|45277.8|45257.8|45276.2|45256.2|2
1654257900000|2022-06-03 12:05:00|45277.8|45257.8|45278.7|45258.7|45279.7|45259.7|45277.8|45257.8|9
1654257910000|2022-06-03 12:05:10|45281.2|45261.2|45283.7|45263.7|45283.7|45263.7|45281.2|45261.2|8
1654257920000|2022-06-03 12:05:20|45281.2|45261.2|45278.7|45258.7|45281.2|45261.2|45278.7|45258.7|2
1654257930000|2022-06-03 12:05:30|45279.7|45259.7|45283.7|45263.7|45285.3|45265.3|45279.7|45259.7|5
1654257940000|2022-06-03 12:05:40|45284.7|45264.7|45296.2|45276.2|45296.2|45276.2|45284.7|45264.7|8
1654257950000|2022-06-03 12:05:50|45290.3|45270.3|45283.7|45263.7|45290.3|45270.3|45283.7|45263.7|12
1654257960000|2022-06-03 12:06:00|45285.3|45265.3|45296.2|45276.2|45296.2|45276.2|45285.3|45265.3|7
1654257970000|2022-06-03 12:06:10|45298.7|45278.7|45311.6|45291.6|45311.6|45291.6|45298.7|45278.7|16
1654257980000|2022-06-03 12:06:20|45313.1|45293.1|45313.1|45293.1|45313.1|45293.1|45313.1|45293.1|3
1654257990000|2022-06-03 12:06:30|45317.2|45297.2|45323.7|45303.7|45331.2|45311.2|45317.2|45297.2|18
1654258000000|2022-06-03 12:06:40|45316.2|45296.2|45312.2|45292.2|45316.2|45296.2|45312.2|45292.2|10
1654258010000|2022-06-03 12:06:50|45313.1|45293.1|45314.7|45294.7|45314.7|45294.7|45313.1|45293.1|6
1654258020000|2022-06-03 12:07:00|45326.2|45306.2|45313.7|45293.7|45328.7|45308.7|45311.2|45291.2|18
1654258030000|2022-06-03 12:07:10|45311.2|45291.2|45308.7|45288.7|45312.8|45292.8|45308.7|45288.7|14
1654258040000|2022-06-03 12:07:20|45307.8|45287.8|45296.2|45276.2|45307.8|45287.8|45291.2|45271.2|12
1654258050000|2022-06-03 12:07:30|45298.1|45278.1|45303.7|45283.7|45306.2|45286.2|45298.1|45278.1|5
1654258060000|2022-06-03 12:07:40|45300.3|45280.3|45288.7|45268.7|45300.3|45280.3|45280.3|45260.3|18
1654258070000|2022-06-03 12:07:50|45290.3|45270.3|45306.2|45286.2|45306.2|45286.2|45290.3|45270.3|7
1654258080000|2022-06-03 12:08:00|45311.2|45291.2|45302.8|45282.8|45313.7|45293.7|45302.8|45282.8|10
1654258100000|2022-06-03 12:08:20|45305.3|45285.3|45313.7|45293.7|45313.7|45293.7|45305.3|45285.3|11
1654258110000|2022-06-03 12:08:30|45314.7|45294.7|45317.2|45297.2|45317.2|45297.2|45314.7|45294.7|2
1654258120000|2022-06-03 12:08:40|45319.7|45299.7|45322.2|45302.2|45322.2|45302.2|45319.7|45299.7|2
1654258130000|2022-06-03 12:08:50|45323.7|45303.7|45320.3|45300.3|45323.7|45303.7|45319.7|45299.7|5
1654258140000|2022-06-03 12:09:00|45326.2|45306.2|45320.3|45300.3|45328.7|45308.7|45320.3|45300.3|15
1654258150000|2022-06-03 12:09:10|45317.8|45297.8|45326.2|45306.2|45326.2|45306.2|45317.8|45297.8|3
1654258160000|2022-06-03 12:09:20|45323.7|45303.7|45329.7|45309.7|45329.7|45309.7|45323.7|45303.7|2
1654258170000|2022-06-03 12:09:30|45331.2|45311.2|45329.7|45309.7|45331.2|45311.2|45329.7|45309.7|20
1654258180000|2022-06-03 12:09:40|45323.7|45303.7|45323.7|45303.7|45323.7|45303.7|45323.7|45303.7|1
1654258190000|2022-06-03 12:09:50|45326.2|45306.2|45344.7|45324.7|45344.7|45324.7|45326.2|45306.2|25
1654258200000|2022-06-03 12:10:00|45366.2|45346.2|45369.7|45349.7|45379.7|45359.7|45363.7|45343.7|38
1654258210000|2022-06-03 12:10:10|45370.6|45350.6|45427.2|45407.2|45427.2|45407.2|45370.6|45350.6|45
1654258220000|2022-06-03 12:10:20|45430.6|45410.6|45443.7|45423.7|45455.6|45435.6|45430.6|45410.6|44
1654258230000|2022-06-03 12:10:30|45447.2|45427.2|45447.8|45427.8|45462.2|45442.2|45447.2|45427.2|41
1654258240000|2022-06-03 12:10:40|45446.8|45426.8|45428.7|45408.7|45446.8|45426.8|45426.2|45406.2|5
1654258250000|2022-06-03 12:10:50|45425.3|45405.3|45434.1|45414.1|45434.1|45414.1|45423.7|45403.7|15
1654258260000|2022-06-03 12:11:00|45432.2|45412.2|45437.2|45417.2|45437.2|45417.2|45432.2|45412.2|18
1654258270000|2022-06-03 12:11:10|45433.7|45413.7|45425.3|45405.3|45433.7|45413.7|45422.8|45402.8|16
1654258280000|2022-06-03 12:11:20|45426.2|45406.2|45440.6|45420.6|45440.6|45420.6|45426.2|45406.2|9
1654258290000|2022-06-03 12:11:30|45443.1|45423.1|45443.1|45423.1|45443.1|45423.1|45443.1|45423.1|9
1654258300000|2022-06-03 12:11:40|45440.6|45420.6|45441.6|45421.6|45442.2|45422.2|45424.7|45404.7|15
1654258310000|2022-06-03 12:11:50|45443.1|45423.1|45458.7|45438.7|45458.7|45438.7|45443.1|45423.1|8
1654258320000|2022-06-03 12:12:00|45461.2|45441.2|45465.6|45445.6|45465.6|45445.6|45458.7|45438.7|8
1654258330000|2022-06-03 12:12:10|45464.7|45444.7|45467.2|45447.2|45467.2|45447.2|45463.7|45443.7|9
1654258340000|2022-06-03 12:12:20|45466.2|45446.2|45452.8|45432.8|45467.2|45447.2|45452.8|45432.8|7
1654258350000|2022-06-03 12:12:30|45450.3|45430.3|45438.7|45418.7|45450.3|45430.3|45438.7|45418.7|13
1654258360000|2022-06-03 12:12:40|45436.2|45416.2|45433.7|45413.7|45438.7|45418.7|45432.8|45412.8|19
1654258370000|2022-06-03 12:12:50|45434.7|45414.7|45433.7|45413.7|45434.7|45414.7|45431.2|45411.2|3
1654258380000|2022-06-03 12:13:00|45432.8|45412.8|45456.2|45436.2|45456.2|45436.2|45432.8|45412.8|19
1654258390000|2022-06-03 12:13:10|45457.2|45437.2|45461.2|45441.2|45461.2|45441.2|45457.2|45437.2|8
1654258400000|2022-06-03 12:13:20|45462.2|45442.2|45494.7|45474.7|45494.7|45474.7|45462.2|45442.2|17
1654258410000|2022-06-03 12:13:30|45495.6|45475.6|45508.7|45488.7|45508.7|45488.7|45495.6|45475.6|13
1654258420000|2022-06-03 12:13:40|45515.3|45495.3|45521.2|45501.2|45522.2|45502.2|45513.7|45493.7|32
1654258430000|2022-06-03 12:13:50|45523.7|45503.7|45518.7|45498.7|45527.8|45507.8|45516.2|45496.2|27
1654258440000|2022-06-03 12:14:00|45517.8|45497.8|45511.2|45491.2|45523.7|45503.7|45511.2|45491.2|7
1654258450000|2022-06-03 12:14:10|45509.7|45489.7|45508.7|45488.7|45509.7|45489.7|45508.7|45488.7|2
1654258460000|2022-06-03 12:14:20|45509.7|45489.7|45508.7|45488.7|45513.7|45493.7|45508.7|45488.7|17
1654258470000|2022-06-03 12:14:30|45511.2|45491.2|45478.7|45458.7|45513.7|45493.7|45478.7|45458.7|21
1654258480000|2022-06-03 12:14:40|45480.3|45460.3|45463.7|45443.7|45480.3|45460.3|45460.3|45440.3|19
1654258490000|2022-06-03 12:14:50|45462.2|45442.2|45458.7|45438.7|45462.2|45442.2|45452.8|45432.8|22
1654258500000|2022-06-03 12:15:00|45457.8|45437.8|45443.7|45423.7|45457.8|45437.8|45438.7|45418.7|18
1654258510000|2022-06-03 12:15:10|45442.2|45422.2|45406.2|45386.2|45443.7|45423.7|45406.2|45386.2|29
1654258520000|2022-06-03 12:15:20|45403.7|45383.7|45413.1|45393.1|45413.1|45393.1|45403.7|45383.7|5
1654258530000|2022-06-03 12:15:30|45414.1|45394.1|45403.7|45383.7|45431.2|45411.2|45403.7|45383.7|15
1654258540000|2022-06-03 12:15:40|45404.7|45384.7|45405.3|45385.3|45406.2|45386.2|45401.2|45381.2|9
1654258550000|2022-06-03 12:15:50|45401.2|45381.2|45403.7|45383.7|45403.7|45383.7|45401.2|45381.2|0
1654258560000|2022-06-03 12:16:00|45406.2|45386.2|45428.7|45408.7|45428.7|45408.7|45406.2|45386.2|14
1654258570000|2022-06-03 12:16:10|||||||||5
1654258580000|2022-06-03 12:16:20|45425.3|45405.3|45423.7|45403.7|45425.3|45405.3|45423.7|45403.7|2
1654258590000|2022-06-03 12:16:30|||||||||1
1654258600000|2022-06-03 12:16:40|45425.6|45405.6|45435.3|45415.3|45436.2|45416.2|45425.6|45405.6|2
1654258610000|2022-06-03 12:16:50|45436.2|45416.2|45433.7|45413.7|45436.2|45416.2|45433.7|45413.7|4
1654258620000|2022-06-03 12:17:00|45436.2|45416.2|45438.7|45418.7|45442.8|45422.8|45436.2|45416.2|6
1654258630000|2022-06-03 12:17:10|45437.8|45417.8|45442.2|45422.2|45442.2|45422.2|45437.8|45417.8|4
1654258640000|2022-06-03 12:17:20|45443.1|45423.1|45438.7|45418.7|45443.1|45423.1|45438.7|45418.7|5
1654258650000|2022-06-03 12:17:30|45443.7|45423.7|45443.7|45423.7|45443.7|45423.7|45443.7|45423.7|6
1654258660000|2022-06-03 12:17:40|45444.7|45424.7|45443.7|45423.7|45444.7|45424.7|45443.7|45423.7|4
1654258670000|2022-06-03 12:17:50|45446.2|45426.2|45453.7|45433.7|45454.7|45434.7|45446.2|45426.2|10
1654258680000|2022-06-03 12:18:00|45455.3|45435.3|45446.2|45426.2|45455.3|45435.3|45438.7|45418.7|8
1654258690000|2022-06-03 12:18:10|45445.3|45425.3|45448.7|45428.7|45448.7|45428.7|45443.7|45423.7|3
1654258700000|2022-06-03 12:18:20|45453.7|45433.7|45453.7|45433.7|45454.7|45434.7|45453.7|45433.7|4
1654258710000|2022-06-03 12:18:30|||||||||4
1654258720000|2022-06-03 12:18:40|45454.7|45434.7|45457.8|45437.8|45457.8|45437.8|45454.7|45434.7|7
1654258730000|2022-06-03 12:18:50|45458.7|45438.7|45455.3|45435.3|45473.7|45453.7|45453.7|45433.7|14
1654258740000|2022-06-03 12:19:00|45453.7|45433.7|45453.7|45433.7|45453.7|45433.7|45453.7|45433.7|6
1654258750000|2022-06-03 12:19:10|45448.7|45428.7|45451.2|45431.2|45451.2|45431.2|45446.2|45426.2|4
1654258760000|2022-06-03 12:19:20|45453.7|45433.7|45456.2|45436.2|45456.2|45436.2|45453.7|45433.7|3
1654258770000|2022-06-03 12:19:30|45460.6|45440.6|45462.2|45442.2|45462.2|45442.2|45460.6|45440.6|7
1654258780000|2022-06-03 12:19:40|45463.1|45443.1|45465.6|45445.6|45465.6|45445.6|45463.1|45443.1|2
1654258790000|2022-06-03 12:19:50|45464.7|45444.7|45464.7|45444.7|45464.7|45444.7|45464.7|45444.7|5
1654258800000|2022-06-03 12:20:00|45468.7|45448.7|45489.7|45469.7|45491.2|45471.2|45468.7|45448.7|25
1654258810000|2022-06-03 12:20:10|45493.7|45473.7|45488.7|45468.7|45493.7|45473.7|45488.7|45468.7|2
1654258820000|2022-06-03 12:20:20|45489.7|45469.7|45502.2|45482.2|45503.1|45483.1|45489.7|45469.7|4
1654258830000|2022-06-03 12:20:30|45503.7|45483.7|45510.6|45490.6|45510.6|45490.6|45503.7|45483.7|5
1654258840000|2022-06-03 12:20:40|45512.2|45492.2|45503.7|45483.7|45516.2|45496.2|45503.7|45483.7|9
1654258850000|2022-06-03 12:20:50|||||||||1
1654258860000|2022-06-03 12:21:00|45501.9|45481.9|45481.2|45461.2|45501.9|45481.9|45481.2|45461.2|22
1654258870000|2022-06-03 12:21:10|45480.3|45460.3|45481.2|45461.2|45483.7|45463.7|45476.2|45456.2|10
1654258880000|2022-06-03 12:21:20|45480.3|45460.3|45471.2|45451.2|45480.3|45460.3|45471.2|45451.2|6
1654258890000|2022-06-03 12:21:30|45473.7|45453.7|45473.7|45453.7|45473.7|45453.7|45468.7|45448.7|3
1654258910000|2022-06-03 12:21:50|45471.2|45451.2|45473.7|45453.7|45473.7|45453.7|45468.7|45448.7|3
1654258920000|2022-06-03 12:22:00|45472.8|45452.8|45471.9|45451.9|45472.8|45452.8|45460.3|45440.3|27
1654258930000|2022-06-03 12:22:10|45470.3|45450.3|45461.9|45441.9|45470.3|45450.3|45456.9|45436.9|9
1654258940000|2022-06-03 12:22:20|45459.4|45439.4|45454.4|45434.4|45459.4|45439.4|45447.8|45427.8|23
1654258950000|2022-06-03 12:22:30|45451.9|45431.9|45440.3|45420.3|45451.9|45431.9|45440.3|45420.3|13
1654258960000|2022-06-03 12:22:40|45441.2|45421.2|45455.3|45435.3|45455.3|45435.3|45440.3|45420.3|8
1654258970000|2022-06-03 12:22:50|45456.9|45436.9|45464.4|45444.4|45464.4|45444.4|45456.9|45436.9|1
1654258980000|2022-06-03 12:23:00|45465.3|45445.3|45476.9|45456.9|45476.9|45456.9|45465.3|45445.3|6
1654258990000|2022-06-03 12:23:10|45469|45449|45464.4|45444.4|45469|45449|45464.4|45444.4|7
1654259000000|2022-06-03 12:23:20|45465.3|45445.3|45466.9|45446.9|45466.9|45446.9|45465.3|45445.3|3
1654259010000|2022-06-03 12:23:30|45465.9|45445.9|45464.4|45444.4|45465.9|45445.9|45464.4|45444.4|4
1654259020000|2022-06-03 12:23:40|45465.3|45445.3|45469.4|45449.4|45469.4|45449.4|45465.3|45445.3|7
1654259030000|2022-06-03 12:23:50|45472.8|45452.8|45477.8|45457.8|45477.8|45457.8|45472.8|45452.8|6
1654259040000|2022-06-03 12:24:00|45476.9|45456.9|45465.9|45445.9|45476.9|45456.9|45465.9|45445.9|6
1654259050000|2022-06-03 12:24:10|45461.9|45441.9|45459|45439|45461.9|45441.9|45459|45439|7
1654259060000|2022-06-03 12:24:20|45457.5|45437.5|45444.4|45424.4|45457.5|45437.5|45441.9|45421.9|10
1654259070000|2022-06-03 12:24:30|45446.9|45426.9|45451.9|45431.9|45451.9|45431.9|45446.9|45426.9|2
1654259080000|2022-06-03 12:24:40|45452.8|45432.8|45454.4|45434.4|45455.9|45435.9|45451.9|45431.9|5
1654259090000|2022-06-03 12:24:50|45455.3|45435.3|45453.4|45433.4|45456.9|45436.9|45451.9|45431.9|3
1654259100000|2022-06-03 12:25:00|45451.9|45431.9|45424.4|45404.4|45451.9|45431.9|45424.4|45404.4|22
1654259110000|2022-06-03 12:25:10|45425.3|45405.3|45406.9|45386.9|45426.9|45406.9|45404.4|45384.4|14
1654259120000|2022-06-03 12:25:20|45407.8|45387.8|45416.9|45396.9|45416.9|45396.9|45407.8|45387.8|6
1654259130000|2022-06-03 12:25:30|45414.4|45394.4|45409.4|45389.4|45414.4|45394.4|45404.4|45384.4|9
1654259140000|2022-06-03 12:25:40|45411.9|45391.9|45429.4|45409.4|45429.4|45409.4|45411.9|45391.9|9
1654259150000|2022-06-03 12:25:50|45426.9|45406.9|45397.8|45377.8|45426.9|45406.9|45394.4|45374.4|23
1654259160000|2022-06-03 12:26:00|45396.9|45376.9|45370.3|45350.3|45401.9|45381.9|45370.3|45350.3|19
1654259170000|2022-06-03 12:26:10|45367.8|45347.8|45355.9|45335.9|45367.8|45347.8|45355.9|45335.9|4
1654259180000|2022-06-03 12:26:20|45354.4|45334.4|45351.9|45331.9|45354.4|45334.4|45351.9|45331.9|8
1654259190000|2022-06-03 12:26:30|45349.4|45329.4|45343.4|45323.4|45349.4|45329.4|45342.5|45322.5|14
1654259200000|2022-06-03 12:26:40|45341.9|45321.9|45331.9|45311.9|45341.9|45321.9|45331.9|45311.9|7
1654259210000|2022-06-03 12:26:50|45314.4|45294.4|45316.9|45296.9|45316.9|45296.9|45311.9|45291.9|6
1654259220000|2022-06-03 12:27:00|45327.5|45307.5|45336.9|45316.9|45336.9|45316.9|45326.9|45306.9|7
1654259230000|2022-06-03 12:27:10|||||||||2
1654259240000|2022-06-03 12:27:20|45341.9|45321.9|45341.9|45321.9|45341.9|45321.9|45341.9|45321.9|1
1654259250000|2022-06-03 12:27:30|45342.8|45322.8|45344.4|45324.4|45349.4|45329.4|45342.8|45322.8|7
1654259260000|2022-06-03 12:27:40|45343.4|45323.4|45351.3|45331.3|45351.3|45331.3|45341.9|45321.9|9
1654259270000|2022-06-03 12:27:50|45349|45329|45289.4|45269.4|45349|45329|45284.7|45264.7|40
1654259280000|2022-06-03 12:28:00|45273.1|45253.1|45263.4|45243.4|45279.4|45259.4|45260.3|45240.3|44
1654259290000|2022-06-03 12:28:10|45261.9|45241.9|45263.4|45243.4|45263.4|45243.4|45261.9|45241.9|16
1654259300000|2022-06-03 12:28:20|||||||||6
1654259310000|2022-06-03 12:28:30|45261.9|45241.9|45261.9|45241.9|45262.8|45242.8|45261.9|45241.9|6
1654259320000|2022-06-03 12:28:40|45264.4|45244.4|45265.9|45245.9|45265.9|45245.9|45257.2|45237.2|8
1654259330000|2022-06-03 12:28:50|45264.4|45244.4|45261.9|45241.9|45264.4|45244.4|45259|45239|16
1654259340000|2022-06-03 12:29:00|45264.4|45244.4|45216.9|45196.9|45274.4|45254.4|45216.9|45196.9|30
1654259350000|2022-06-03 12:29:10|45215.9|45195.9|45225.3|45205.3|45225.3|45205.3|45206.9|45186.9|8
1654259360000|2022-06-03 12:29:20|45226.9|45206.9|45232.8|45212.8|45232.8|45212.8|45226.9|45206.9|15
1654259370000|2022-06-03 12:29:30|45234.4|45214.4|45225|45205|45234.4|45214.4|45225|45205|15
1654259380000|2022-06-03 12:29:40|45221.5|45201.5|45233.4|45213.4|45233.4|45213.4|45220|45200|14
1654259390000|2022-06-03 12:29:50|45232.8|45212.8|45241.9|45221.9|45241.9|45221.9|45232.8|45212.8|8
1654259400000|2022-06-03 12:30:00|45239.4|45219.4|45274.4|45254.4|45279.4|45259.4|45239.4|45219.4|19
1654259410000|2022-06-03 12:30:10|45261.9|45241.9|45274.4|45254.4|45274.4|45254.4|45246.9|45226.9|21
1654259420000|2022-06-03 12:30:20|45273.4|45253.4|45272.8|45252.8|45288.4|45268.4|45272.8|45252.8|13
1654259430000|2022-06-03 12:30:30|45274.4|45254.4|45276.9|45256.9|45289.4|45269.4|45274.4|45254.4|12
1654259440000|2022-06-03 12:30:40|45274.4|45254.4|45288.4|45268.4|45288.4|45268.4|45274.4|45254.4|4
1654259450000|2022-06-03 12:30:50|45294.4|45274.4|45310.9|45290.9|45316.9|45296.9|45294.4|45274.4|16
1654259460000|2022-06-03 12:31:00|45309.4|45289.4|45304.4|45284.4|45309.4|45289.4|45304.4|45284.4|4
1654259470000|2022-06-03 12:31:10|45306.9|45286.9|45316.9|45296.9|45316.9|45296.9|45306.9|45286.9|9
1654259480000|2022-06-03 12:31:20|45315.3|45295.3|45341.9|45321.9|45341.9|45321.9|45315.3|45295.3|32
1654259490000|2022-06-03 12:31:30|45340.9|45320.9|45333.4|45313.4|45344.4|45324.4|45327.8|45307.8|18
1654259500000|2022-06-03 12:31:40|45331.9|45311.9|45371.9|45351.9|45375.3|45355.3|45330.9|45310.9|26
1654259510000|2022-06-03 12:31:50|45369.4|45349.4|45368.4|45348.4|45373.4|45353.4|45368.4|45348.4|10
1654259520000|2022-06-03 12:32:00|45369.4|45349.4|45376.9|45356.9|45376.9|45356.9|45368.4|45348.4|7
1654259530000|2022-06-03 12:32:10|45379.4|45359.4|45394.4|45374.4|45394.4|45374.4|45379.4|45359.4|12
1654259540000|2022-06-03 12:32:20|45398.4|45378.4|45384.4|45364.4|45398.4|45378.4|45376.9|45356.9|9
1654259550000|2022-06-03 12:32:30|45381.9|45361.9|45380|45360|45381.9|45361.9|45380|45360|2
1654259560000|2022-06-03 12:32:40|45379.4|45359.4|45382.8|45362.8|45385.3|45365.3|45379.4|45359.4|11
1654259570000|2022-06-03 12:32:50|45384.4|45364.4|45379.4|45359.4|45396.9|45376.9|45376.9|45356.9|14
1654259580000|2022-06-03 12:33:00|45380.3|45360.3|45379.4|45359.4|45380.3|45360.3|45373.8|45353.8|2
1654259590000|2022-06-03 12:33:10|45376.9|45356.9|45345.9|45325.9|45376.9|45356.9|45345.9|45325.9|6
1654259600000|2022-06-03 12:33:20|45336.9|45316.9|45326.9|45306.9|45345.3|45325.3|45326.9|45306.9|13
1654259610000|2022-06-03 12:33:30|45325.9|45305.9|45329.4|45309.4|45331.9|45311.9|45324.4|45304.4|5
1654259620000|2022-06-03 12:33:40|45330.3|45310.3|45329.4|45309.4|45331.9|45311.9|45326.9|45306.9|11
1654259630000|2022-06-03 12:33:50|45330.3|45310.3|45329.4|45309.4|45331.9|45311.9|45329.4|45309.4|3
1654259640000|2022-06-03 12:34:00|||||||||4
1654259650000|2022-06-03 12:34:10|45330.9|45310.9|45339.4|45319.4|45339.4|45319.4|45330.9|45310.9|4
1654259660000|2022-06-03 12:34:20|45340.3|45320.3|45370.9|45350.9|45370.9|45350.9|45340.3|45320.3|9
1654259670000|2022-06-03 12:34:30|45371.9|45351.9|45366.9|45346.9|45380.3|45360.3|45363.4|45343.4|6
1654259680000|2022-06-03 12:34:40|45363.4|45343.4|45367.5|45347.5|45369.4|45349.4|45359.4|45339.4|11
1654259690000|2022-06-03 12:34:50|45364.6|45344.6|45345.9|45325.9|45364.6|45344.6|45343.4|45323.4|3
1654259700000|2022-06-03 12:35:00|45345|45325|45308.4|45288.4|45345|45325|45308.4|45288.4|7
1654259710000|2022-06-03 12:35:10|45301.9|45281.9|45261.9|45241.9|45301.9|45281.9|45258.8|45238.8|14
1654259720000|2022-06-03 12:35:20|45263.4|45243.4|45252.8|45232.8|45267.8|45247.8|45246.9|45226.9|3
1654259730000|2022-06-03 12:35:30|45260.3|45240.3|45279.4|45259.4|45281.9|45261.9|45254.4|45234.4|10
1654259740000|2022-06-03 12:35:40|45280.3|45260.3|45268.4|45248.4|45281.9|45261.9|45268.4|45248.4|3
1654259750000|2022-06-03 12:35:50|45267.5|45247.5|45229.4|45209.4|45267.5|45247.5|45229.4|45209.4|10
1654259760000|2022-06-03 12:36:00|45231.9|45211.9|45192.8|45172.8|45240.3|45220.3|45190.9|45170.9|30
1654259770000|2022-06-03 12:36:10|45191.3|45171.3|45200.9|45180.9|45205.9|45185.9|45189.4|45169.4|17
1654259780000|2022-06-03 12:36:20|45200.3|45180.3|45207.2|45187.2|45207.2|45187.2|45194.4|45174.4|9
1654259790000|2022-06-03 12:36:30|45206.3|45186.3|45211.9|45191.9|45216.9|45196.9|45206.3|45186.3|9
1654259800000|2022-06-03 12:36:40|45209.4|45189.4|45199.4|45179.4|45209.4|45189.4|45198.4|45178.4|14
1654259810000|2022-06-03 12:36:50|45201.9|45181.9|45231.9|45211.9|45233.4|45213.4|45201.9|45181.9|8
1654259820000|2022-06-03 12:37:00|45229.4|45209.4|45227.8|45207.8|45229.4|45209.4|45209.4|45189.4|13
1654259830000|2022-06-03 12:37:10|45228.8|45208.8|45238.8|45218.8|45239.4|45219.4|45228.8|45208.8|17
1654259840000|2022-06-03 12:37:20|45239.7|45219.7|45254.4|45234.4|45254.4|45234.4|45239.7|45219.7|5
1654259850000|2022-06-03 12:37:30|45255.3|45235.3|45280.9|45260.9|45280.9|45260.9|45255.3|45235.3|27
1654259860000|2022-06-03 12:37:40|45283.4|45263.4|45298.4|45278.4|45299.4|45279.4|45283.4|45263.4|18
1654259870000|2022-06-03 12:37:50|45282.5|45262.5|45283.4|45263.4|45283.4|45263.4|45271.9|45251.9|7
1654259880000|2022-06-03 12:38:00|45281.9|45261.9|45264.4|45244.4|45283.4|45263.4|45264.4|45244.4|3
1654259890000|2022-06-03 12:38:10|45261.9|45241.9|45251.9|45231.9|45261.9|45241.9|45251.9|45231.9|4
1654259900000|2022-06-03 12:38:20|45254.4|45234.4|45254.4|45234.4|45254.4|45234.4|45254.4|45234.4|4
1654259910000|2022-06-03 12:38:30|45246.9|45226.9|45221.9|45201.9|45246.9|45226.9|45221.9|45201.9|12
1654259920000|2022-06-03 12:38:40|45219.4|45199.4|45211.9|45191.9|45219.4|45199.4|45210.9|45190.9|5
1654259940000|2022-06-03 12:39:00|45201.9|45181.9|45173.4|45153.4|45201.9|45181.9|45158.4|45138.4|34
1654259950000|2022-06-03 12:39:10|45175.9|45155.9|45171.9|45151.9|45175.9|45155.9|45169.4|45149.4|9
1654259960000|2022-06-03 12:39:20|45166.9|45146.9|45143.4|45123.4|45169.4|45149.4|45143.4|45123.4|16
1654259970000|2022-06-03 12:39:30|45144.4|45124.4|45153.8|45133.8|45157.8|45137.8|45144.4|45124.4|7
1654259980000|2022-06-03 12:39:40|45154.4|45134.4|45161.9|45141.9|45161.9|45141.9|45154.4|45134.4|15
1654259990000|2022-06-03 12:39:50|45166.9|45146.9|45161.9|45141.9|45176.9|45156.9|45159.4|45139.4|20
1654260000000|2022-06-03 12:40:00|45159.4|45139.4|45144.4|45124.4|45159.4|45139.4|45142.8|45122.8|14
1654260010000|2022-06-03 12:40:10|45143.4|45123.4|45139.4|45119.4|45146.9|45126.9|45139.4|45119.4|8
1654260020000|2022-06-03 12:40:20|45138.4|45118.4|45116.9|45096.9|45139.4|45119.4|45109.4|45089.4|34
1654260030000|2022-06-03 12:40:30|45124.4|45104.4|45141.9|45121.9|45141.9|45121.9|45124.4|45104.4|16
1654260040000|2022-06-03 12:40:40|45139.4|45119.4|45110.9|45090.9|45139.4|45119.4|45110.9|45090.9|7
1654260050000|2022-06-03 12:40:50|45109.4|45089.4|45106.9|45086.9|45109.4|45089.4|45106.9|45086.9|11
1654260060000|2022-06-03 12:41:00|45107.8|45087.8|45134.4|45114.4|45139.4|45119.4|45107.8|45087.8|14
1654260070000|2022-06-03 12:41:10|45129.4|45109.4|45118.4|45098.4|45129.4|45109.4|45118.4|45098.4|9
1654260080000|2022-06-03 12:41:20|45114.4|45094.4|45131.9|45111.9|45131.9|45111.9|45114.4|45094.4|13
1654260090000|2022-06-03 12:41:30|45134.4|45114.4|45149.4|45129.4|45149.4|45129.4|45134.4|45114.4|10
1654260100000|2022-06-03 12:41:40|45150.3|45130.3|45171.6|45151.6|45171.6|45151.6|45150.3|45130.3|10
1654260110000|2022-06-03 12:41:50|45173.2|45153.2|45186.9|45166.9|45186.9|45166.9|45173.2|45153.2|15
1654260120000|2022-06-03 12:42:00|45188.8|45168.8|45189.4|45169.4|45189.4|45169.4|45188.4|45168.4|12
1654260130000|2022-06-03 12:42:10|45188.4|45168.4|45162.8|45142.8|45188.4|45168.4|45159.4|45139.4|9
1654260140000|2022-06-03 12:42:20|45164.4|45144.4|45176.9|45156.9|45179.4|45159.4|45164.4|45144.4|7
1654260150000|2022-06-03 12:42:30|45175.9|45155.9|45171.9|45151.9|45176.9|45156.9|45171.9|45151.9|6
1654260160000|2022-06-03 12:42:40|45170.9|45150.9|45189.4|45169.4|45189.4|45169.4|45164.4|45144.4|7
1654260170000|2022-06-03 12:42:50|45186.9|45166.9|45170|45150|45186.9|45166.9|45170|45150|14
1654260180000|2022-06-03 12:43:00|45166.9|45146.9|45159.4|45139.4|45166.9|45146.9|45153.4|45133.4|21
1654260190000|2022-06-03 12:43:10|45164.4|45144.4|45161.9|45141.9|45164.4|45144.4|45161.9|45141.9|3
1654260200000|2022-06-03 12:43:20|45162.8|45142.8|45181.9|45161.9|45184.4|45164.4|45162.8|45142.8|8
1654260210000|2022-06-03 12:43:30|45179.4|45159.4|45146.9|45126.9|45179.4|45159.4|45140.9|45120.9|20
1654260220000|2022-06-03 12:43:40|45148.4|45128.4|45140.9|45120.9|45149.4|45129.4|45140.9|45120.9|8
1654260230000|2022-06-03 12:43:50|45140|45120|45106.9|45086.9|45140|45120|45106.9|45086.9|17
1654260240000|2022-06-03 12:44:00|45107.8|45087.8|45045.9|45025.9|45107.8|45087.8|45012.5|44992.5|36
1654260250000|2022-06-03 12:44:10|45039.4|45019.4|45027.5|45007.5|45039.4|45019.4|45020.6|45000.6|32
1654260260000|2022-06-03 12:44:20|45028.4|45008.4|45050.9|45030.9|45052.5|45032.5|45027.5|45007.5|18
1654260270000|2022-06-03 12:44:30|45053.4|45033.4|45060|45040|45060|45040|45052.5|45032.5|19
1654260280000|2022-06-03 12:44:40|45060.9|45040.9|45050.9|45030.9|45062.5|45042.5|45042.5|45022.5|24
1654260290000|2022-06-03 12:44:50|45052.5|45032.5|45077.5|45057.5|45080.9|45060.9|45052.5|45032.5|15
1654260300000|2022-06-03 12:45:00|45076.6|45056.6|45083.4|45063.4|45086.6|45066.6|45062.5|45042.5|14
1654260310000|2022-06-03 12:45:10|45082.5|45062.5|45081.9|45061.9|45083.4|45063.4|45080|45060|4
1654260320000|2022-06-03 12:45:20|45083.4|45063.4|45085|45065|45085|45065|45073.4|45053.4|19
1654260330000|2022-06-03 12:45:30|45083.4|45063.4|45093.4|45073.4|45100|45080|45083.4|45063.4|9
1654260340000|2022-06-03 12:45:40|45092.5|45072.5|45097.5|45077.5|45097.5|45077.5|45090.9|45070.9|5
1654260350000|2022-06-03 12:45:50|45095.6|45075.6|45110|45090|45110|45090|45090.9|45070.9|9
1654260360000|2022-06-03 12:46:00|45110.9|45090.9|45115.9|45095.9|45115.9|45095.9|45102.5|45082.5|13
1654260370000|2022-06-03 12:46:10|45120|45100|45142.5|45122.5|45145.9|45125.9|45120|45100|26
1654260380000|2022-06-03 12:46:20|45147.5|45127.5|45183.4|45163.4|45183.4|45163.4|45147.5|45127.5|29
1654260390000|2022-06-03 12:46:30|45184.4|45164.4|45176.6|45156.6|45190|45170|45157.5|45137.5|46
1654260400000|2022-06-03 12:46:40|45177.5|45157.5|45195|45175|45195|45175|45175.9|45155.9|27
1654260410000|2022-06-03 12:46:50|45195.9|45175.9|45200|45180|45210.6|45190.6|45195|45175|23
1654260420000|2022-06-03 12:47:00|45202.5|45182.5|45230.9|45210.9|45231.6|45211.6|45202.5|45182.5|25
1654260430000|2022-06-03 12:47:10|45230|45210|45226.6|45206.6|45230.9|45210.9|45224.1|45204.1|10
1654260440000|2022-06-03 12:47:20|45227.5|45207.5|45242.5|45222.5|45242.5|45222.5|45227.5|45207.5|8
1654260450000|2022-06-03 12:47:30|45243.4|45223.4|45246.6|45226.6|45250|45230|45243.4|45223.4|2
1654260460000|2022-06-03 12:47:40|45245.6|45225.6|45237.5|45217.5|45245.6|45225.6|45237.5|45217.5|5
1654260470000|2022-06-03 12:47:50|45240|45220|45240.9|45220.9|45240.9|45220.9|45235|45215|2
1654260480000|2022-06-03 12:48:00|45242.5|45222.5|45253.4|45233.4|45253.4|45233.4|45242.5|45222.5|5
1654260490000|2022-06-03 12:48:10|45255|45235|45268.4|45248.4|45268.4|45248.4|45255|45235|11
1654260500000|2022-06-03 12:48:20|45267.5|45247.5|45250|45230|45267.5|45247.5|45250|45230|6
1654260510000|2022-06-03 12:48:30|45249.1|45229.1|45231.6|45211.6|45249.1|45229.1|45228.4|45208.4|11
1654260520000|2022-06-03 12:48:40|45228.4|45208.4|45224.1|45204.1|45228.4|45208.4|45224.1|45204.1|2
1654260530000|2022-06-03 12:48:50|45223.1|45203.1|45229.1|45209.1|45229.1|45209.1|45223.1|45203.1|4
1654260540000|2022-06-03 12:49:00|45230.6|45210.6|45222.5|45202.5|45230.6|45210.6|45222.5|45202.5|7
1654260550000|2022-06-03 12:49:10|45223.4|45203.4|45202.5|45182.5|45223.4|45203.4|45202.5|45182.5|5
1654260560000|2022-06-03 12:49:20|45200|45180|45164.1|45144.1|45200|45180|45164.1|45144.1|42
1654260570000|2022-06-03 12:49:30|45161.6|45141.6|45135|45115|45161.6|45141.6|45122.5|45102.5|32
1654260580000|2022-06-03 12:49:40|45129.4|45109.4|45105|45085|45129.4|45109.4|45102.5|45082.5|20
1654260590000|2022-06-03 12:49:50|45106.6|45086.6|45107.5|45087.5|45107.5|45087.5|45106.6|45086.6|3
1654260600000|2022-06-03 12:50:00|45112.5|45092.5|45135|45115|45135|45115|45112.5|45092.5|9
1654260610000|2022-06-03 12:50:10|45134.1|45114.1|45145|45125|45145|45125|45132.5|45112.5|8
1654260620000|2022-06-03 12:50:20|45155|45135|45172.5|45152.5|45172.5|45152.5|45155|45135|4
1654260630000|2022-06-03 12:50:30|45167.5|45147.5|45145.6|45125.6|45173.4|45153.4|45145.6|45125.6|11
1654260640000|2022-06-03 12:50:40|45142.5|45122.5|45124.1|45104.1|45142.5|45122.5|45124.1|45104.1|8
1654260650000|2022-06-03 12:50:50|45122.5|45102.5|45142.5|45122.5|45142.5|45122.5|45122.5|45102.5|5
1654260660000|2022-06-03 12:51:00|45140|45120|45180|45160|45182.5|45162.5|45140|45120|9
1654260670000|2022-06-03 12:51:10|45176.6|45156.6|45172.5|45152.5|45176.6|45156.6|45169.1|45149.1|7
1654260680000|2022-06-03 12:51:20|45170|45150|45156.9|45136.9|45170|45150|45154.4|45134.4|3
1654260690000|2022-06-03 12:51:30|45158.4|45138.4|45175|45155|45177.5|45157.5|45158.4|45138.4|7
1654260700000|2022-06-03 12:51:40|45177.5|45157.5|45165|45145|45177.5|45157.5|45165|45145|4
1654260710000|2022-06-03 12:51:50|45162.5|45142.5|45178.4|45158.4|45178.4|45158.4|45162.5|45142.5|4
1654260720000|2022-06-03 12:52:00|45179.4|45159.4|45190.9|45170.9|45191.6|45171.6|45179.4|45159.4|2
1654260730000|2022-06-03 12:52:10|45192.5|45172.5|45189.4|45169.4|45192.5|45172.5|45187.5|45167.5|3
1654260740000|2022-06-03 12:52:20|45190|45170|45177.5|45157.5|45190|45170|45175|45155|12
1654260750000|2022-06-03 12:52:30|45175|45155|45167.5|45147.5|45175|45155|45167.5|45147.5|2
1654260760000|2022-06-03 12:52:40|||||||||1
1654260770000|2022-06-03 12:52:50|45173.5|45153.5|45181.6|45161.6|45181.6|45161.6|45170|45150|6
1654260780000|2022-06-03 12:53:00|45183.5|45163.5|45200|45180|45200|45180|45183.5|45163.5|4
1654260790000|2022-06-03 12:53:10|45202.5|45182.5|45202.5|45182.5|45205|45185|45200|45180|6
1654260800000|2022-06-03 12:53:20|45201.6|45181.6|45187.5|45167.5|45201.6|45181.6|45185|45165|7
1654260810000|2022-06-03 12:53:30|45186.6|45166.6|45189.1|45169.1|45189.1|45169.1|45183.5|45163.5|0
1654260820000|2022-06-03 12:53:40|45187.5|45167.5|45188.5|45168.5|45190|45170|45187.5|45167.5|1
1654260830000|2022-06-03 12:53:50|45191.6|45171.6|45195|45175|45195|45175|45191.6|45171.6|4
1654260840000|2022-06-03 12:54:00|45203.5|45183.5|45221|45201|45222.5|45202.5|45203.5|45183.5|3
1654260850000|2022-06-03 12:54:10|45222.5|45202.5|45202.5|45182.5|45222.5|45202.5|45202.5|45182.5|11
1654260860000|2022-06-03 12:54:20|45200|45180|45205|45185|45205|45185|45198.5|45178.5|6
1654260870000|2022-06-03 12:54:30|45207.5|45187.5|45207.5|45187.5|45210|45190|45206|45186|0
1654260880000|2022-06-03 12:54:40|45192.2|45172.2|45185|45165|45192.2|45172.2|45185|45165|10
1654260890000|2022-06-03 12:54:50|45183.1|45163.1|45177.5|45157.5|45183.1|45163.1|45165|45145|16
1654260900000|2022-06-03 12:55:00|45180|45160|45190|45170|45191.6|45171.6|45180|45160|13
1654260920000|2022-06-03 12:55:20|45187.5|45167.5|45182.5|45162.5|45188.5|45168.5|45182.5|45162.5|2
1654260930000|2022-06-03 12:55:30|45181.6|45161.6|45182.5|45162.5|45182.5|45162.5|45179.1|45159.1|0
1654260940000|2022-06-03 12:55:40|45181.6|45161.6|45182.5|45162.5|45182.5|45162.5|45180|45160|3
1654260950000|2022-06-03 12:55:50|45181.6|45161.6|45181.6|45161.6|45181.6|45161.6|45180|45160|5
1654260960000|2022-06-03 12:56:00|45180|45160|45186|45166|45186|45166|45180|45160|4
1654260970000|2022-06-03 12:56:10|45182.5|45162.5|45180|45160|45182.5|45162.5|45180|45160|5
1654260980000|2022-06-03 12:56:20|45179.1|45159.1|45155|45135|45179.1|45159.1|45155|45135|8
1654260990000|2022-06-03 12:56:30|45156|45136|45157.5|45137.5|45160|45140|45155|45135|9
1654261000000|2022-06-03 12:56:40|45156.6|45136.6|45155|45135|45156.6|45136.6|45155|45135|1
1654261010000|2022-06-03 12:56:50|45157.5|45137.5|45160|45140|45160|45140|45153.5|45133.5|0
1654261020000|2022-06-03 12:57:00|45162.5|45142.5|45161|45141|45165|45145|45161|45141|3
1654261030000|2022-06-03 12:57:10|45159.4|45139.4|45156|45136|45159.4|45139.4|45156|45136|1
1654261040000|2022-06-03 12:57:20|45157.5|45137.5|45145|45125|45157.5|45137.5|45145|45125|4
1654261050000|2022-06-03 12:57:30|45140|45120|45145|45125|45145|45125|45137.5|45117.5|4
1654261060000|2022-06-03 12:57:40|45144.1|45124.1|45139.1|45119.1|45144.1|45124.1|45139.1|45119.1|3
1654261070000|2022-06-03 12:57:50|45129.1|45109.1|45129.1|45109.1|45129.1|45109.1|45129.1|45109.1|3
1654261080000|2022-06-03 12:58:00|45130|45110|45137.5|45117.5|45137.5|45117.5|45130|45110|9
1654261090000|2022-06-03 12:58:10|45136|45116|45145|45125|45145|45125|45136|45116|1
1654261100000|2022-06-03 12:58:20|45147.5|45127.5|45157.5|45137.5|45157.5|45137.5|45147.5|45127.5|2
1654261110000|2022-06-03 12:58:30|45158.5|45138.5|45158.5|45138.5|45158.5|45138.5|45158.5|45138.5|1
1654261120000|2022-06-03 12:58:40|||||||||63
1654261130000|2022-06-03 12:58:50|45162.5|45142.5|45156.6|45136.6|45162.5|45142.5|45153.5|45133.5|5
1654261140000|2022-06-03 12:59:00|45153.5|45133.5|45166|45146|45166|45146|45153.5|45133.5|8
1654261150000|2022-06-03 12:59:10|45170|45150|45182.5|45162.5|45182.5|45162.5|45170|45150|2
1654261160000|2022-06-03 12:59:20|45185|45165|45184.1|45164.1|45185|45165|45184.1|45164.1|6
1654261170000|2022-06-03 12:59:30|45169.1|45149.1|45166.6|45146.6|45169.1|45149.1|45166.6|45146.6|4
1654261180000|2022-06-03 12:59:40|45165.6|45145.6|45142.5|45122.5|45165.6|45145.6|45142.5|45122.5|35
1654261190000|2022-06-03 12:59:50|45144.4|45124.4|45157.5|45137.5|45157.5|45137.5|45144.4|45124.4|4
1654261200000|2022-06-03 13:00:00|45158.5|45138.5|45172.5|45152.5|45175|45155|45158.5|45138.5|5
1654261210000|2022-06-03 13:00:10|45171.6|45151.6|45171|45151|45171.6|45151.6|45170|45150|5
1654261220000|2022-06-03 13:00:20|45170|45150|45159.1|45139.1|45170|45150|45159.1|45139.1|5
1654261230000|2022-06-03 13:00:30|45157.5|45137.5|45155|45135|45160|45140|45155|45135|8
1654261240000|2022-06-03 13:00:40|45157.5|45137.5|45158.5|45138.5|45158.5|45138.5|45155|45135|5
1654261250000|2022-06-03 13:00:50|45164.4|45144.4|45181|45161|45181|45161|45164.4|45144.4|8
1654261260000|2022-06-03 13:01:00|45182.5|45162.5|45177.5|45157.5|45182.5|45162.5|45172.5|45152.5|17
1654261270000|2022-06-03 13:01:10|45178.5|45158.5|45181|45161|45182.5|45162.5|45178.5|45158.5|5
1654261280000|2022-06-03 13:01:20|45181.6|45161.6|45182.5|45162.5|45182.5|45162.5|45180|45160|2
1654261290000|2022-06-03 13:01:30|45185|45165|45184.1|45164.1|45185|45165|45180|45160|10
1654261310000|2022-06-03 13:01:50|45182.5|45162.5|45186|45166|45187.5|45167.5|45182.5|45162.5|4
1654261320000|2022-06-03 13:02:00|45183.5|45163.5|45187.5|45167.5|45187.5|45167.5|45183.5|45163.5|12
1654261330000|2022-06-03 13:02:10|45203.5|45183.5|45206|45186|45206|45186|45202.5|45182.5|13
1654261340000|2022-06-03 13:02:20|45205|45185|45207.5|45187.5|45207.5|45187.5|45205|45185|14
1654261350000|2022-06-03 13:02:30|45209.1|45189.1|45235|45215|45235|45215|45209.1|45189.1|27
1654261360000|2022-06-03 13:02:40|45232.5|45212.5|45235|45215|45235|45215|45231|45211|19
1654261370000|2022-06-03 13:02:50|45236|45216|45241.6|45221.6|45241.6|45221.6|45236|45216|22
1654261380000|2022-06-03 13:03:00|45240|45220|45245|45225|45245|45225|45240|45220|5
1654261390000|2022-06-03 13:03:10|45244.1|45224.1|45235|45215|45244.1|45224.1|45230|45210|57
1654261400000|2022-06-03 13:03:20|45234.1|45214.1|45227.5|45207.5|45234.1|45214.1|45227.5|45207.5|7
1654261410000|2022-06-03 13:03:30|45225.6|45205.6|45207.5|45187.5|45225.6|45205.6|45207.5|45187.5|7
1654261420000|2022-06-03 13:03:40|||||||||2
1654261430000|2022-06-03 13:03:50|45206.6|45186.6|45206.6|45186.6|45207.5|45187.5|45206.6|45186.6|1
1654261440000|2022-06-03 13:04:00|45207.5|45187.5|45225|45205|45225|45205|45206.6|45186.6|8
1654261450000|2022-06-03 13:04:10|||||||||7
1654261460000|2022-06-03 13:04:20|45226.6|45206.6|45230|45210|45230|45210|45225|45205|7
1654261470000|2022-06-03 13:04:30|45232.5|45212.5|45232.5|45212.5|45232.5|45212.5|45232.5|45212.5|7
1654261480000|2022-06-03 13:04:40|45233.5|45213.5|45232.5|45212.5|45233.5|45213.5|45232.5|45212.5|3
1654261490000|2022-06-03 13:04:50|45233.5|45213.5|45255|45235|45256|45236|45233.5|45213.5|14
1654261500000|2022-06-03 13:05:00|45257.5|45237.5|45255|45235|45257.5|45237.5|45252.5|45232.5|14
1654261510000|2022-06-03 13:05:10|45256|45236|45264.1|45244.1|45266.6|45246.6|45256|45236|10
1654261520000|2022-06-03 13:05:20|45269.1|45249.1|45269.1|45249.1|45269.1|45249.1|45269.1|45249.1|1
1654261530000|2022-06-03 13:05:30|45266.6|45246.6|45263.5|45243.5|45266.6|45246.6|45263.5|45243.5|7
1654261540000|2022-06-03 13:05:40|45260|45240|45247.5|45227.5|45260|45240|45247.5|45227.5|6
1654261550000|2022-06-03 13:05:50|45246.6|45226.6|45246.6|45226.6|45249.1|45229.1|45246.6|45226.6|4
1654261560000|2022-06-03 13:06:00|45240.4|45220.4|45240|45220|45240.4|45220.4|45235|45215|19
1654261570000|2022-06-03 13:06:10|45241|45221|45247.5|45227.5|45249.1|45229.1|45241|45221|7
1654261580000|2022-06-03 13:06:20|45249.1|45229.1|45240|45220|45249.1|45229.1|45240|45220|12
1654261590000|2022-06-03 13:06:30|45239.1|45219.1|45237.5|45217.5|45239.1|45219.1|45233.5|45213.5|4
1654261600000|2022-06-03 13:06:40|45240|45220|45240|45220|45240|45220|45240|45220|3
1654261610000|2022-06-03 13:06:50|45237.5|45217.5|45236|45216|45237.5|45217.5|45236|45216|7
1654261620000|2022-06-03 13:07:00|45235|45215|45232.5|45212.5|45235|45215|45232.5|45212.5|4
1654261630000|2022-06-03 13:07:10|45231.6|45211.6|45238.5|45218.5|45238.5|45218.5|45230|45210|6
1654261640000|2022-06-03 13:07:20|45241|45221|45235|45215|45241|45221|45235|45215|6
1654261650000|2022-06-03 13:07:30|45236|45216|45230|45210|45236|45216|45230|45210|7
1654261660000|2022-06-03 13:07:40|45226.6|45206.6|45225.6|45205.6|45227.2|45207.2|45225.6|45205.6|2
1654261670000|2022-06-03 13:07:50|45214.1|45194.1|45210.6|45190.6|45214.1|45194.1|45207.2|45187.2|8
1654261680000|2022-06-03 13:08:00|45208.1|45188.1|45205|45185|45209.1|45189.1|45203.5|45183.5|6
1654261690000|2022-06-03 13:08:10|||||||||1
1654261700000|2022-06-03 13:08:20|45207.5|45187.5|45207.5|45187.5|45207.5|45187.5|45207.5|45187.5|3
1654261710000|2022-06-03 13:08:30|45206.6|45186.6|45207.5|45187.5|45207.5|45187.5|45206.6|45186.6|3
1654261720000|2022-06-03 13:08:40|45209.1|45189.1|45209.1|45189.1|45209.1|45189.1|45209.1|45189.1|8
1654261730000|2022-06-03 13:08:50|45208.1|45188.1|45227.5|45207.5|45227.5|45207.5|45208.1|45188.1|5
1654261740000|2022-06-03 13:09:00|45228.5|45208.5|45221.6|45201.6|45228.5|45208.5|45220.6|45200.6|11
1654261750000|2022-06-03 13:09:10|45224.1|45204.1|45224.1|45204.1|45224.1|45204.1|45224.1|45204.1|0
1654261760000|2022-06-03 13:09:20|45225|45205|45231.6|45211.6|45231.6|45211.6|45225|45205|4
1654261770000|2022-06-03 13:09:30|45230.6|45210.6|45229.1|45209.1|45231.6|45211.6|45229.1|45209.1|2
1654261780000|2022-06-03 13:09:40|45231.6|45211.6|45235|45215|45235|45215|45231.6|45211.6|26
1654261790000|2022-06-03 13:09:50|45230|45210|45230|45210|45230|45210|45230|45210|0
1654261800000|2022-06-03 13:10:00|45228.5|45208.5|45190|45170|45228.5|45208.5|45190|45170|14
1654261810000|2022-06-03 13:10:10|45188.5|45168.5|45170|45150|45188.5|45168.5|45170|45150|13
1654261820000|2022-06-03 13:10:20|45168.5|45148.5|45163.5|45143.5|45168.5|45148.5|45162.5|45142.5|9
1654261830000|2022-06-03 13:10:30|45162.5|45142.5|45161.6|45141.6|45162.5|45142.5|45159.1|45139.1|13
1654261840000|2022-06-03 13:10:40|45164.1|45144.1|45171|45151|45171|45151|45164.1|45144.1|6
1654261850000|2022-06-03 13:10:50|45182.5|45162.5|45187.5|45167.5|45187.5|45167.5|45182.5|45162.5|1
1654261860000|2022-06-03 13:11:00|45195|45175|45207.5|45187.5|45207.5|45187.5|45195|45175|3
1654261870000|2022-06-03 13:11:10|45205|45185|45200|45180|45205|45185|45200|45180|9
1654261880000|2022-06-03 13:11:20|45201|45181|45197.9|45177.9|45205|45185|45197.9|45177.9|8
1654261890000|2022-06-03 13:11:30|45196|45176|45192.5|45172.5|45196|45176|45192.5|45172.5|1
1654261920000|2022-06-03 13:12:00|45182.5|45162.5|45175|45155|45182.5|45162.5|45175|45155|6
1654261930000|2022-06-03 13:12:10|45177.5|45157.5|45190|45170|45195|45175|45177.5|45157.5|3
1654261940000|2022-06-03 13:12:20|45189.1|45169.1|45182.5|45162.5|45189.1|45169.1|45175|45155|9
1654261960000|2022-06-03 13:12:40|45187.5|45167.5|45192.5|45172.5|45192.5|45172.5|45187.5|45167.5|7
1654261970000|2022-06-03 13:12:50|45190|45170|45191.9|45171.9|45193.5|45173.5|45190|45170|7
1654261980000|2022-06-03 13:13:00|45193.5|45173.5|45202.5|45182.5|45202.5|45182.5|45191|45171|0
1654261990000|2022-06-03 13:13:10|45200|45180|45200|45180|45200|45180|45200|45180|3
1654262000000|2022-06-03 13:13:20|45197.5|45177.5|45195|45175|45197.5|45177.5|45195|45175|1
1654262010000|2022-06-03 13:13:30|45196.9|45176.9|45200|45180|45200|45180|45196.9|45176.9|2
1654262020000|2022-06-03 13:13:40|45198.1|45178.1|45195.6|45175.6|45198.1|45178.1|45195.6|45175.6|5
1654262030000|2022-06-03 13:13:50|45190|45170|45191|45171|45191|45171|45190|45170|2
1654262040000|2022-06-03 13:14:00|45190|45170|45190|45170|45191|45171|45190|45170|0
1654262050000|2022-06-03 13:14:10|45192.5|45172.5|45199.1|45179.1|45199.1|45179.1|45192.5|45172.5|3
1654262060000|2022-06-03 13:14:20|45198.5|45178.5|45202.5|45182.5|45202.5|45182.5|45198.5|45178.5|1
1654262070000|2022-06-03 13:14:30|45207.5|45187.5|45207.5|45187.5|45210|45190|45207.5|45187.5|2
1654262080000|2022-06-03 13:14:40|45212.5|45192.5|45215|45195|45215|45195|45212.5|45192.5|3
1654262090000|2022-06-03 13:14:50|45217.5|45197.5|45217.5|45197.5|45217.5|45197.5|45217.5|45197.5|2
1654262100000|2022-06-03 13:15:00|45220|45200|45222.5|45202.5|45225|45205|45220|45200|9
1654262110000|2022-06-03 13:15:10|45217.5|45197.5|45215|45195|45217.5|45197.5|45215|45195|10
1654262120000|2022-06-03 13:15:20|45214.1|45194.1|45212.5|45192.5|45214.1|45194.1|45212.5|45192.5|1
1654262140000|2022-06-03 13:15:40|45216|45196|45212.5|45192.5|45217.5|45197.5|45212.5|45192.5|7
1654262160000|2022-06-03 13:16:00|45215|45195|45220|45200|45220|45200|45212.5|45192.5|10
1654262170000|2022-06-03 13:16:10|45223.5|45203.5|45225|45205|45226.6|45206.6|45223.5|45203.5|4
1654262180000|2022-06-03 13:16:20|45226|45206|45227.5|45207.5|45227.5|45207.5|45226|45206|1
1654262190000|2022-06-03 13:16:30|45225|45205|45216|45196|45225|45205|45216|45196|6
1654262200000|2022-06-03 13:16:40|45217.5|45197.5|45217.5|45197.5|45217.5|45197.5|45217.5|45197.5|3
1654262210000|2022-06-03 13:16:50|45215|45195|45215|45195|45215|45195|45212.5|45192.5|4
1654262220000|2022-06-03 13:17:00|45217.5|45197.5|45217.5|45197.5|45220|45200|45217.5|45197.5|7
1654262230000|2022-06-03 13:17:10|45220|45200|45220|45200|45220|45200|45220|45200|3
1654262240000|2022-06-03 13:17:20|45225|45205|45237.5|45217.5|45237.5|45217.5|45225|45205|8
1654262250000|2022-06-03 13:17:30|45238.5|45218.5|45237.5|45217.5|45240|45220|45237.5|45217.5|3
1654262260000|2022-06-03 13:17:40|45240|45220|45242.5|45222.5|45242.5|45222.5|45240|45220|2
1654262270000|2022-06-03 13:17:50|45245|45225|45250|45230|45250|45230|45244.1|45224.1|4
1654262280000|2022-06-03 13:18:00|45252.5|45232.5|45270|45250|45270|45250|45252.5|45232.5|16
1654262290000|2022-06-03 13:18:10|45271.9|45251.9|45277.5|45257.5|45277.5|45257.5|45271.9|45251.9|10
1654262300000|2022-06-03 13:18:20|45278.5|45258.5|45267.5|45247.5|45280|45260|45267.5|45247.5|8
1654262310000|2022-06-03 13:18:30|45266.6|45246.6|45252.5|45232.5|45266.6|45246.6|45252.5|45232.5|3
1654262320000|2022-06-03 13:18:40|45251.6|45231.6|45235|45215|45251.6|45231.6|45235|45215|3
1654262330000|2022-06-03 13:18:50|45234.1|45214.1|45220|45200|45234.1|45214.1|45220|45200|6
1654262340000|2022-06-03 13:19:00|45221|45201|45250|45230|45250|45230|45221|45201|8
1654262350000|2022-06-03 13:19:10|45249.1|45229.1|45247.5|45227.5|45249.1|45229.1|45247.5|45227.5|2
1654262360000|2022-06-03 13:19:20|45248.5|45228.5|45255.7|45235.7|45255.7|45235.7|45248.5|45228.5|0
1654262370000|2022-06-03 13:19:30|45254.1|45234.1|45255|45235|45255|45235|45252.5|45232.5|10
1654262380000|2022-06-03 13:19:40|45256|45236|45256|45236|45256|45236|45256|45236|2
1654262390000|2022-06-03 13:19:50|45255|45235|45257.5|45237.5|45257.5|45237.5|45255|45235|1
1654262400000|2022-06-03 13:20:00|||||||||1
1654262410000|2022-06-03 13:20:10|45260|45240|45260|45240|45260|45240|45260|45240|3
1654262420000|2022-06-03 13:20:20|45245|45225|45252.5|45232.5|45252.5|45232.5|45242.5|45222.5|13
1654262430000|2022-06-03 13:20:30|45253.5|45233.5|45242.5|45222.5|45256|45236|45242.5|45222.5|7
1654262440000|2022-06-03 13:20:40|||||||||1
1654262450000|2022-06-03 13:20:50|45243.5|45223.5|45245|45225|45246|45226|45243.5|45223.5|3
1654262460000|2022-06-03 13:21:00|||||||||2
1654262470000|2022-06-03 13:21:10|45241.6|45221.6|45223.5|45203.5|45241.6|45221.6|45220|45200|10
1654262480000|2022-06-03 13:21:20|45225|45205|45222.5|45202.5|45225|45205|45222.5|45202.5|3
1654262490000|2022-06-03 13:21:30|45221.6|45201.6|45220|45200|45222.5|45202.5|45220|45200|2
1654262510000|2022-06-03 13:21:50|45226.9|45206.9|45226.9|45206.9|45226.9|45206.9|45226.9|45206.9|6
1654262520000|2022-06-03 13:22:00|45225|45205|45227.5|45207.5|45227.5|45207.5|45225|45205|4
1654262530000|2022-06-03 13:22:10|45217.5|45197.5|45215|45195|45217.5|45197.5|45215|45195|4
1654262540000|2022-06-03 13:22:20|||||||||1
1654262550000|2022-06-03 13:22:30|45212.5|45192.5|45190|45170|45212.5|45192.5|45190|45170|9
1654262560000|2022-06-03 13:22:40|45187.5|45167.5|45206|45186|45206|45186|45187.5|45167.5|5
1654262570000|2022-06-03 13:22:50|45207.5|45187.5|45207.5|45187.5|45210|45190|45207.5|45187.5|2
1654262580000|2022-06-03 13:23:00|45208.5|45188.5|45221.6|45201.6|45221.6|45201.6|45208.5|45188.5|3
1654262590000|2022-06-03 13:23:10|45222.5|45202.5|45216|45196|45222.5|45202.5|45216|45196|4
1654262600000|2022-06-03 13:23:20|45215|45195|45205|45185|45215|45195|45205|45185|1
1654262610000|2022-06-03 13:23:30|45202.5|45182.5|45202.5|45182.5|45202.5|45182.5|45202.5|45182.5|3
1654262620000|2022-06-03 13:23:40|||||||||2
1654262630000|2022-06-03 13:23:50|45201.6|45181.6|45200|45180|45201.6|45181.6|45200|45180|0
1654262640000|2022-06-03 13:24:00|45201|45181|45205|45185|45207.5|45187.5|45201|45181|5
1654262650000|2022-06-03 13:24:10|45204.1|45184.1|45202.5|45182.5|45204.1|45184.1|45200|45180|1
1654262660000|2022-06-03 13:24:20|45203.5|45183.5|45200|45180|45205|45185|45200|45180|0
1654262670000|2022-06-03 13:24:30|45199.1|45179.1|45175|45155|45199.1|45179.1|45175|45155|11
1654262680000|2022-06-03 13:24:40|||||||||7
1654262700000|2022-06-03 13:25:00|45174.1|45154.1|45165|45145|45174.1|45154.1|45165|45145|28
1654262710000|2022-06-03 13:25:10|45163.5|45143.5|45163.5|45143.5|45163.5|45143.5|45163.5|45143.5|1
1654262720000|2022-06-03 13:25:20|45161.9|45141.9|45161|45141|45163.5|45143.5|45161|45141|0
1654262730000|2022-06-03 13:25:30|45162.5|45142.5|45162.5|45142.5|45162.5|45142.5|45161|45141|2
1654262740000|2022-06-03 13:25:40|45163.5|45143.5|45165|45145|45165|45145|45163.5|45143.5|1
1654262750000|2022-06-03 13:25:50|45162.5|45142.5|45160|45140|45162.5|45142.5|45160|45140|1
1654262760000|2022-06-03 13:26:00|45162.5|45142.5|45165|45145|45165|45145|45162.5|45142.5|6
1654262770000|2022-06-03 13:26:10|45166|45146|45170|45150|45175|45155|45166|45146|5
1654262780000|2022-06-03 13:26:20|45172.5|45152.5|45175|45155|45175|45155|45172.5|45152.5|1
1654262790000|2022-06-03 13:26:30|||||||||1
1654262800000|2022-06-03 13:26:40|45187.9|45167.9|45187.9|45167.9|45187.9|45167.9|45187.9|45167.9|4
1654262810000|2022-06-03 13:26:50|45196|45176|45200|45180|45200|45180|45196|45176|2
1654262820000|2022-06-03 13:27:00|45202.5|45182.5|45220|45200|45220|45200|45202.5|45182.5|8
1654262830000|2022-06-03 13:27:10|45222.5|45202.5|45217.5|45197.5|45225|45205|45208.5|45188.5|4
1654262840000|2022-06-03 13:27:20|45218.5|45198.5|45211|45191|45218.5|45198.5|45211|45191|17
1654262850000|2022-06-03 13:27:30|45207.9|45187.9|45205|45185|45207.9|45187.9|45202.5|45182.5|3
1654262860000|2022-06-03 13:27:40|45205.1|45185.1|45205.1|45185.1|45206|45186|45205.1|45185.1|1
1654262870000|2022-06-03 13:27:50|45203.5|45183.5|45205.1|45185.1|45205.1|45185.1|45203.5|45183.5|0
1654262880000|2022-06-03 13:28:00|45197.6|45177.6|45200.1|45180.1|45200.1|45180.1|45195.1|45175.1|9
1654262900000|2022-06-03 13:28:20|45198.2|45178.2|45195.1|45175.1|45198.2|45178.2|45195.1|45175.1|4
1654262910000|2022-06-03 13:28:30|45194.1|45174.1|45175.1|45155.1|45194.1|45174.1|45175.1|45155.1|6
1654262920000|2022-06-03 13:28:40|45180.1|45160.1|45183.2|45163.2|45183.2|45163.2|45180.1|45160.1|2
1654262930000|2022-06-03 13:28:50|45182.6|45162.6|45184.1|45164.1|45184.1|45164.1|45182.6|45162.6|0
1654262940000|2022-06-03 13:29:00|45185.1|45165.1|45187.6|45167.6|45187.6|45167.6|45185.1|45165.1|2
1654262950000|2022-06-03 13:29:10|45192.6|45172.6|45192.6|45172.6|45192.6|45172.6|45192.6|45172.6|3
1654262960000|2022-06-03 13:29:20|45188.2|45168.2|45175.1|45155.1|45188.2|45168.2|45175.1|45155.1|13
1654262970000|2022-06-03 13:29:30|45176|45156|45170.7|45150.7|45177.6|45157.6|45170.7|45150.7|5
1654262980000|2022-06-03 13:29:40|45169.1|45149.1|45170.1|45150.1|45170.1|45150.1|45168.2|45148.2|2
1654262990000|2022-06-03 13:29:50|45167.6|45147.6|45158.5|45138.5|45167.6|45147.6|45158.5|45138.5|14
1654263000000|2022-06-03 13:30:00|45157.6|45137.6|45166|45146|45170.1|45150.1|45157.6|45137.6|8
1654263010000|2022-06-03 13:30:10|45167.6|45147.6|45156|45136|45167.6|45147.6|45155.1|45135.1|6
1654263020000|2022-06-03 13:30:20|45157.6|45137.6|45156|45136|45164.1|45144.1|45156|45136|8
1654263030000|2022-06-03 13:30:30|45156.9|45136.9|45125.1|45105.1|45156.9|45136.9|45120.1|45100.1|23
1654263040000|2022-06-03 13:30:40|45126|45106|45119.1|45099.1|45127.6|45107.6|45119.1|45099.1|17
1654263050000|2022-06-03 13:30:50|45120.1|45100.1|45130.1|45110.1|45130.1|45110.1|45120.1|45100.1|24
1654263060000|2022-06-03 13:31:00|45127.6|45107.6|45135.1|45115.1|45142.6|45122.6|45125.1|45105.1|13
1654263070000|2022-06-03 13:31:10|45136|45116|45131|45111|45140.1|45120.1|45130.1|45110.1|11
1654263080000|2022-06-03 13:31:20|45131.9|45111.9|45145.1|45125.1|45152.6|45132.6|45131.9|45111.9|23
1654263090000|2022-06-03 13:31:30|45149.1|45129.1|45175.1|45155.1|45175.1|45155.1|45149.1|45129.1|40
1654263100000|2022-06-03 13:31:40|45177.6|45157.6|45200.1|45180.1|45200.1|45180.1|45176.9|45156.9|50
1654263110000|2022-06-03 13:31:50|45202.6|45182.6|45202.6|45182.6|45215.1|45195.1|45202.6|45182.6|16
1654263120000|2022-06-03 13:32:00|45201|45181|45214.1|45194.1|45217.6|45197.6|45201|45181|21
1654263130000|2022-06-03 13:32:10|45215.1|45195.1|45220.1|45200.1|45220.1|45200.1|45215.1|45195.1|4
1654263140000|2022-06-03 13:32:20|45221|45201|45221.6|45201.6|45230.1|45210.1|45220.1|45200.1|14
1654263150000|2022-06-03 13:32:30|45217.6|45197.6|45219.4|45199.4|45219.4|45199.4|45217.6|45197.6|6
1654263160000|2022-06-03 13:32:40|45222.9|45202.9|45238.5|45218.5|45238.5|45218.5|45222.9|45202.9|14
1654263170000|2022-06-03 13:32:50|45241|45221|45240.1|45220.1|45245.1|45225.1|45240.1|45220.1|4
1654263180000|2022-06-03 13:33:00|45239.1|45219.1|45207.6|45187.6|45239.1|45219.1|45207.6|45187.6|17
1654263190000|2022-06-03 13:33:10|45209.4|45189.4|45227.6|45207.6|45232.6|45212.6|45209.4|45189.4|5
1654263200000|2022-06-03 13:33:20|45228.5|45208.5|45230.1|45210.1|45232.6|45212.6|45227.6|45207.6|5
1654263210000|2022-06-03 13:33:30|45236.6|45216.6|45235.1|45215.1|45240.1|45220.1|45232.6|45212.6|3
1654263220000|2022-06-03 13:33:40|45233.2|45213.2|45227.6|45207.6|45233.2|45213.2|45220.1|45200.1|9
1654263230000|2022-06-03 13:33:50|45230.1|45210.1|45222.6|45202.6|45230.1|45210.1|45220.1|45200.1|3
1654263240000|2022-06-03 13:34:00|45225.1|45205.1|45205.1|45185.1|45225.1|45205.1|45202.6|45182.6|9
1654263250000|2022-06-03 13:34:10|45210.1|45190.1|45192.6|45172.6|45210.1|45190.1|45192.6|45172.6|9
1654263260000|2022-06-03 13:34:20|45193.5|45173.5|45194.1|45174.1|45206.6|45186.6|45193.5|45173.5|13
1654263270000|2022-06-03 13:34:30|45192.6|45172.6|45197.6|45177.6|45197.6|45177.6|45192.6|45172.6|3
1654263280000|2022-06-03 13:34:40|45198.5|45178.5|45191|45171|45200.1|45180.1|45191|45171|4
1654263290000|2022-06-03 13:34:50|45188.5|45168.5|45190.1|45170.1|45195.1|45175.1|45188.5|45168.5|8
1654263300000|2022-06-03 13:35:00|45192.6|45172.6|45175.1|45155.1|45192.6|45172.6|45172.6|45152.6|12
1654263310000|2022-06-03 13:35:10|45177.6|45157.6|45155.1|45135.1|45180.1|45160.1|45155.1|45135.1|7
1654263320000|2022-06-03 13:35:20|45157.6|45137.6|45160.1|45140.1|45160.1|45140.1|45156.9|45136.9|6
1654263330000|2022-06-03 13:35:30|45157.6|45137.6|45160.1|45140.1|45160.1|45140.1|45157.6|45137.6|5
1654263340000|2022-06-03 13:35:40|45159.1|45139.1|45151.6|45131.6|45159.1|45139.1|45142.6|45122.6|16
1654263350000|2022-06-03 13:35:50|45152.6|45132.6|45135.1|45115.1|45152.6|45132.6|45132.6|45112.6|10
1654263360000|2022-06-03 13:36:00|45133.5|45113.5|45147.6|45127.6|45149.1|45129.1|45120.1|45100.1|31
1654263370000|2022-06-03 13:36:10|45145.1|45125.1|45126.6|45106.6|45145.1|45125.1|45126.6|45106.6|29
1654263380000|2022-06-03 13:36:20|45128.5|45108.5|45132.6|45112.6|45132.6|45112.6|45128.5|45108.5|4
1654263390000|2022-06-03 13:36:30|45131.6|45111.6|45145.1|45125.1|45145.1|45125.1|45131|45111|3
1654263400000|2022-06-03 13:36:40|45146|45126|45156.6|45136.6|45160.1|45140.1|45146|45126|10
1654263410000|2022-06-03 13:36:50|45155.1|45135.1|45132.6|45112.6|45155.1|45135.1|45132.6|45112.6|43
1654263420000|2022-06-03 13:37:00|45130.1|45110.1|45135.1|45115.1|45135.1|45115.1|45130.1|45110.1|14
1654263430000|2022-06-03 13:37:10|45132.6|45112.6|45122.6|45102.6|45132.6|45112.6|45122.6|45102.6|15
1654263440000|2022-06-03 13:37:20|45117.6|45097.6|45112.6|45092.6|45117.6|45097.6|45112.6|45092.6|6
1654263450000|2022-06-03 13:37:30|45110.1|45090.1|45110.1|45090.1|45110.1|45090.1|45107.6|45087.6|12
1654263460000|2022-06-03 13:37:40|45111|45091|45126|45106|45130.1|45110.1|45111|45091|8
1654263470000|2022-06-03 13:37:50|45125.1|45105.1|45125.1|45105.1|45125.1|45105.1|45120.1|45100.1|3
1654263480000|2022-06-03 13:38:00|45124.1|45104.1|45117.6|45097.6|45124.1|45104.1|45117.6|45097.6|12
1654263490000|2022-06-03 13:38:10|45119.1|45099.1|45117.6|45097.6|45119.1|45099.1|45117.6|45097.6|1
1654263500000|2022-06-03 13:38:20|45115.1|45095.1|45115.1|45095.1|45115.1|45095.1|45115.1|45095.1|5
1654263510000|2022-06-03 13:38:30|45124.4|45104.4|45137.6|45117.6|45137.6|45117.6|45124.4|45104.4|4
1654263520000|2022-06-03 13:38:40|45139.1|45119.1|45137.6|45117.6|45149.1|45129.1|45137.6|45117.6|4
1654263530000|2022-06-03 13:38:50|45134.5|45114.5|45130.1|45110.1|45134.5|45114.5|45130.1|45110.1|0
1654263540000|2022-06-03 13:39:00|45131.6|45111.6|45137.6|45117.6|45142.6|45122.6|45131.6|45111.6|4
1654263550000|2022-06-03 13:39:10|45132.6|45112.6|45145.1|45125.1|45145.1|45125.1|45132.6|45112.6|4
1654263560000|2022-06-03 13:39:20|45146|45126|45122.6|45102.6|45150.1|45130.1|45121.6|45101.6|13
1654263570000|2022-06-03 13:39:30|45121.6|45101.6|45077.6|45057.6|45121.6|45101.6|45077.6|45057.6|54
1654263580000|2022-06-03 13:39:40|45080.1|45060.1|45054.1|45034.1|45081|45061|45054.1|45034.1|23
1654263590000|2022-06-03 13:39:50|45053.2|45033.2|45056.6|45036.6|45056.6|45036.6|45051.6|45031.6|29
1654263600000|2022-06-03 13:40:00|45055.1|45035.1|45070.1|45050.1|45074.1|45054.1|45055.1|45035.1|33
1654263610000|2022-06-03 13:40:10|45071.6|45051.6|45111.6|45091.6|45112.6|45092.6|45071.6|45051.6|8
1654263620000|2022-06-03 13:40:20|45112.6|45092.6|45117.6|45097.6|45117.6|45097.6|45105.1|45085.1|15
1654263630000|2022-06-03 13:40:30|45115.1|45095.1|45112.6|45092.6|45115.1|45095.1|45110.1|45090.1|1
1654263640000|2022-06-03 13:40:40|45117.6|45097.6|45110.1|45090.1|45117.6|45097.6|45110.1|45090.1|4
1654263650000|2022-06-03 13:40:50|45111.6|45091.6|45122.6|45102.6|45122.6|45102.6|45110.1|45090.1|4
1654263660000|2022-06-03 13:41:00|45123.5|45103.5|45135.1|45115.1|45135.1|45115.1|45123.5|45103.5|9
1654263670000|2022-06-03 13:41:10|45135.7|45115.7|45121.6|45101.6|45136.6|45116.6|45121.6|45101.6|13
1654263680000|2022-06-03 13:41:20|45117.6|45097.6|45109.5|45089.5|45117.6|45097.6|45109.5|45089.5|10
1654263690000|2022-06-03 13:41:30|45108.5|45088.5|45105.1|45085.1|45108.5|45088.5|45102.6|45082.6|34
1654263700000|2022-06-03 13:41:40|45106|45086|45115.1|45095.1|45119.1|45099.1|45106|45086|8
1654263710000|2022-06-03 13:41:50|45111|45091|45111|45091|45112.6|45092.6|45110.1|45090.1|2
1654263720000|2022-06-03 13:42:00|45110.1|45090.1|45117|45097|45118.5|45098.5|45110.1|45090.1|7
1654263730000|2022-06-03 13:42:10|45118.5|45098.5|45112.6|45092.6|45118.5|45098.5|45112.6|45092.6|4
1654263740000|2022-06-03 13:42:20|45111.6|45091.6|45063.5|45043.5|45111.6|45091.6|45063.5|45043.5|11
1654263750000|2022-06-03 13:42:30|45059.1|45039.1|45040.1|45020.1|45059.1|45039.1|45026.6|45006.6|25
1654263760000|2022-06-03 13:42:40|45038.5|45018.5|45015.7|44995.7|45038.5|45018.5|45015.7|44995.7|8
1654263770000|2022-06-03 13:42:50|45013.2|44993.2|44987.6|44967.6|45013.2|44993.2|44987|44967|19
1654263780000|2022-06-03 13:43:00|44988.5|44968.5|44985.1|44965.1|44996|44976|44977.6|44957.6|21
1654263790000|2022-06-03 13:43:10|44989.5|44969.5|45021|45001|45022.6|45002.6|44989.5|44969.5|32
1654263800000|2022-06-03 13:43:20|45022|45002|45062.6|45042.6|45072.6|45052.6|45022|45002|18
1654263810000|2022-06-03 13:43:30|45061.6|45041.6|45062.6|45042.6|45062.6|45042.6|45055.1|45035.1|24
1654263820000|2022-06-03 13:43:40|45060.1|45040.1|45050.1|45030.1|45060.1|45040.1|45047.6|45027.6|8
1654263830000|2022-06-03 13:43:50|45052.6|45032.6|45057.6|45037.6|45073.5|45053.5|45052.6|45032.6|17
1654263840000|2022-06-03 13:44:00|45052.6|45032.6|45042.6|45022.6|45067.6|45047.6|45041.6|45021.6|14
1654263850000|2022-06-03 13:44:10|45041.6|45021.6|45043.5|45023.5|45043.5|45023.5|45040.1|45020.1|3
1654263860000|2022-06-03 13:44:20|45049.8|45029.8|45044.1|45024.1|45056|45036|45044.1|45024.1|9
1654263870000|2022-06-03 13:44:30|45042.6|45022.6|45047.6|45027.6|45047.6|45027.6|45042.6|45022.6|5
1654263880000|2022-06-03 13:44:40|45046.6|45026.6|45023.2|45003.2|45048.5|45028.5|45023.2|45003.2|14
1654263890000|2022-06-03 13:44:50|45020.1|45000.1|45017.6|44997.6|45020.1|45000.1|45012|44992|11
1654263900000|2022-06-03 13:45:00|45019.1|44999.1|45013.5|44993.5|45021|45001|45012.6|44992.6|19
1654263910000|2022-06-03 13:45:10|45012.6|44992.6|44997.6|44977.6|45015.1|44995.1|44997.6|44977.6|17
1654263920000|2022-06-03 13:45:20|44996.6|44976.6|45005.1|44985.1|45005.1|44985.1|44986|44966|13
1654263930000|2022-06-03 13:45:30|45007.6|44987.6|45022.6|45002.6|45023.5|45003.5|45007.6|44987.6|17
1654263940000|2022-06-03 13:45:40|45023.5|45003.5|45045.1|45025.1|45057.6|45037.6|45017.6|44997.6|11
1654263950000|2022-06-03 13:45:50|45050.1|45030.1|45055.1|45035.1|45060.1|45040.1|45050.1|45030.1|16
1654263960000|2022-06-03 13:46:00|45047.6|45027.6|45085.1|45065.1|45087.6|45067.6|45047.6|45027.6|31
1654263970000|2022-06-03 13:46:10|45087.6|45067.6|45109.5|45089.5|45109.5|45089.5|45087.6|45067.6|19
1654263980000|2022-06-03 13:46:20|45115.1|45095.1|45131.6|45111.6|45132.6|45112.6|45115.1|45095.1|23
1654263990000|2022-06-03 13:46:30|45130.1|45110.1|45139.1|45119.1|45139.1|45119.1|45130.1|45110.1|9
1654264000000|2022-06-03 13:46:40|45140.1|45120.1|45143.5|45123.5|45147.6|45127.6|45139.1|45119.1|12
1654264010000|2022-06-03 13:46:50|45145.1|45125.1|45155.1|45135.1|45160.1|45140.1|45145.1|45125.1|11
1654264020000|2022-06-03 13:47:00|45157.6|45137.6|45154.1|45134.1|45157.6|45137.6|45147.6|45127.6|10
1654264030000|2022-06-03 13:47:10|45152.6|45132.6|45112.6|45092.6|45152.6|45132.6|45112.6|45092.6|23
1654264040000|2022-06-03 13:47:20|45110.1|45090.1|45096|45076|45110.1|45090.1|45095.1|45075.1|3
1654264050000|2022-06-03 13:47:30|45095.1|45075.1|45107.6|45087.6|45107.6|45087.6|45082.6|45062.6|20
1654264060000|2022-06-03 13:47:40|45104.1|45084.1|45102|45082|45112.6|45092.6|45102|45082|3
1654264070000|2022-06-03 13:47:50|45103.5|45083.5|45082.6|45062.6|45103.5|45083.5|45082.6|45062.6|5
1654264080000|2022-06-03 13:48:00|45084.1|45064.1|45101.6|45081.6|45101.6|45081.6|45084.1|45064.1|7
1654264090000|2022-06-03 13:48:10|45107.6|45087.6|45120.1|45100.1|45120.1|45100.1|45107.6|45087.6|29
1654264100000|2022-06-03 13:48:20|45121|45101|45122.6|45102.6|45129.1|45109.1|45119.5|45099.5|5
1654264110000|2022-06-03 13:48:30|45124.1|45104.1|45135.1|45115.1|45135.1|45115.1|45122.6|45102.6|1
1654264120000|2022-06-03 13:48:40|45134.1|45114.1|45135.1|45115.1|45135.1|45115.1|45130.1|45110.1|8
1654264130000|2022-06-03 13:48:50|45137|45117|45142.6|45122.6|45142.6|45122.6|45137|45117|1
1654264140000|2022-06-03 13:49:00|45145.1|45125.1|45162.6|45142.6|45165.1|45145.1|45145.1|45125.1|10
1654264150000|2022-06-03 13:49:10|45161|45141|45182.6|45162.6|45185.1|45165.1|45161|45141|9
1654264160000|2022-06-03 13:49:20|45185.1|45165.1|45177.6|45157.6|45185.1|45165.1|45164.1|45144.1|24
1654264170000|2022-06-03 13:49:30|45176.6|45156.6|45187|45167|45187|45167|45176|45156|20
1654264180000|2022-06-03 13:49:40|45184.5|45164.5|45183.5|45163.5|45187|45167|45182|45162|7
1654264190000|2022-06-03 13:49:50|45186|45166|45191|45171|45191|45171|45186|45166|11
1654264200000|2022-06-03 13:50:00|45193.5|45173.5|45172.6|45152.6|45193.5|45173.5|45172.6|45152.6|14
1654264210000|2022-06-03 13:50:10|45170.1|45150.1|45150.1|45130.1|45170.1|45150.1|45141|45121|18
1654264220000|2022-06-03 13:50:20|45151|45131|45137.6|45117.6|45152.6|45132.6|45137.6|45117.6|6
1654264230000|2022-06-03 13:50:30|45142.6|45122.6|45140.1|45120.1|45142.6|45122.6|45137.6|45117.6|3
1654264240000|2022-06-03 13:50:40|45142.6|45122.6|45141|45121|45146|45126|45141|45121|3
1654264250000|2022-06-03 13:50:50|45140.1|45120.1|45135.1|45115.1|45140.1|45120.1|45132.6|45112.6|4
1654264260000|2022-06-03 13:51:00|45133.5|45113.5|45121|45101|45135.1|45115.1|45121|45101|22
1654264270000|2022-06-03 13:51:10|45112.6|45092.6|45084.1|45064.1|45113.5|45093.5|45084.1|45064.1|24
1654264280000|2022-06-03 13:51:20|45082.6|45062.6|45070.1|45050.1|45082.6|45062.6|45070.1|45050.1|1
1654264290000|2022-06-03 13:51:30|45069.1|45049.1|45096|45076|45096|45076|45069.1|45049.1|11
1654264300000|2022-06-03 13:51:40|45097|45077|45113.5|45093.5|45113.5|45093.5|45097|45077|5
1654264310000|2022-06-03 13:51:50|45117.6|45097.6|45127.6|45107.6|45127.6|45107.6|45117.6|45097.6|4
1654264320000|2022-06-03 13:52:00|45125.1|45105.1|45145.1|45125.1|45145.1|45125.1|45122.6|45102.6|8
1654264330000|2022-06-03 13:52:10|45144.1|45124.1|45139.1|45119.1|45144.1|45124.1|45137.6|45117.6|4
1654264340000|2022-06-03 13:52:20|45140.1|45120.1|45139.1|45119.1|45145.1|45125.1|45139.1|45119.1|3
1654264350000|2022-06-03 13:52:30|45137.6|45117.6|45125.1|45105.1|45137.6|45117.6|45125.1|45105.1|6
1654264360000|2022-06-03 13:52:40|45126|45106|45126|45106|45126|45106|45126|45106|4
1654264370000|2022-06-03 13:52:50|45127.6|45107.6|45134.5|45114.5|45134.5|45114.5|45127.6|45107.6|2
1654264380000|2022-06-03 13:53:00|45135.4|45115.4|45153.5|45133.5|45154.5|45134.5|45135.4|45115.4|5
1654264390000|2022-06-03 13:53:10|45154.5|45134.5|45178.5|45158.5|45178.5|45158.5|45154.5|45134.5|9
1654264400000|2022-06-03 13:53:20|45179.5|45159.5|45214.5|45194.5|45215.1|45195.1|45179.5|45159.5|18
1654264410000|2022-06-03 13:53:30|45210.7|45190.7|45196.6|45176.6|45210.7|45190.7|45196.6|45176.6|11
1654264420000|2022-06-03 13:53:40|45197.6|45177.6|45192.6|45172.6|45197.6|45177.6|45192.6|45172.6|1
1654264430000|2022-06-03 13:53:50|45191.6|45171.6|45191|45171|45191.6|45171.6|45187|45167|5
1654264440000|2022-06-03 13:54:00|45192|45172|45191.6|45171.6|45204.1|45184.1|45191.6|45171.6|6
1654264450000|2022-06-03 13:54:10|45190.1|45170.1|45173.2|45153.2|45190.1|45170.1|45173.2|45153.2|7
1654264460000|2022-06-03 13:54:20|45170.7|45150.7|45170.7|45150.7|45170.7|45150.7|45170.7|45150.7|12
1654264470000|2022-06-03 13:54:30|45169.8|45149.8|45171.6|45151.6|45173.2|45153.2|45166.6|45146.6|1
1654264480000|2022-06-03 13:54:40|45174.1|45154.1|45173.2|45153.2|45174.1|45154.1|45170.7|45150.7|1
1654264490000|2022-06-03 13:54:50|45171.6|45151.6|45174.1|45154.1|45175.7|45155.7|45169.8|45149.8|4
1654264500000|2022-06-03 13:55:00|45175.1|45155.1|45168.5|45148.5|45175.1|45155.1|45166|45146|5
1654264510000|2022-06-03 13:55:10|45167.6|45147.6|45166|45146|45169.1|45149.1|45166|45146|1
1654264520000|2022-06-03 13:55:20|45164.1|45144.1|45162.6|45142.6|45164.1|45144.1|45162.6|45142.6|2
1654264530000|2022-06-03 13:55:30|45160.7|45140.7|45161.6|45141.6|45161.6|45141.6|45160.7|45140.7|5
1654264540000|2022-06-03 13:55:40|45163.2|45143.2|45156.6|45136.6|45164.1|45144.1|45156.6|45136.6|8
1654264550000|2022-06-03 13:55:50|45155.1|45135.1|45124.1|45104.1|45155.1|45135.1|45119.1|45099.1|22
1654264560000|2022-06-03 13:56:00|45134.1|45114.1|45133.5|45113.5|45138.5|45118.5|45133.5|45113.5|9
1654264570000|2022-06-03 13:56:10|45135.4|45115.4|45149.1|45129.1|45149.1|45129.1|45132.6|45112.6|7
1654264580000|2022-06-03 13:56:20|45154.1|45134.1|45162.6|45142.6|45162.6|45142.6|45154.1|45134.1|2
1654264590000|2022-06-03 13:56:30|45165.1|45145.1|45162.6|45142.6|45165.1|45145.1|45162.6|45142.6|1
1654264600000|2022-06-03 13:56:40|||||||||1
1654264610000|2022-06-03 13:56:50|45161.6|45141.6|45165.1|45145.1|45165.1|45145.1|45160.1|45140.1|14
1654264620000|2022-06-03 13:57:00|45163.5|45143.5|45154.1|45134.1|45163.5|45143.5|45154.1|45134.1|2
1654264630000|2022-06-03 13:57:10|45155.1|45135.1|45155.1|45135.1|45162.6|45142.6|45155.1|45135.1|5
1654264640000|2022-06-03 13:57:20|45151.6|45131.6|45142.6|45122.6|45151.6|45131.6|45142.6|45122.6|3
1654264650000|2022-06-03 13:57:30|45140.1|45120.1|45137.6|45117.6|45140.1|45120.1|45137.6|45117.6|3
1654264660000|2022-06-03 13:57:40|45135.1|45115.1|45133.2|45113.2|45142.6|45122.6|45133.2|45113.2|15
1654264670000|2022-06-03 13:57:50|45130.1|45110.1|45125.1|45105.1|45130.1|45110.1|45117.6|45097.6|21
1654264680000|2022-06-03 13:58:00|45128.2|45108.2|45130.1|45110.1|45130.1|45110.1|45127.6|45107.6|4
1654264690000|2022-06-03 13:58:10|45124.1|45104.1|45124.1|45104.1|45124.1|45104.1|45124.1|45104.1|3
1654264700000|2022-06-03 13:58:20|45122.6|45102.6|45120.1|45100.1|45122.6|45102.6|45120.1|45100.1|3
1654264710000|2022-06-03 13:58:30|45118.5|45098.5|45122.6|45102.6|45122.6|45102.6|45117.6|45097.6|1
1654264720000|2022-06-03 13:58:40|45121.6|45101.6|45117.6|45097.6|45121.6|45101.6|45117.6|45097.6|0
1654264730000|2022-06-03 13:58:50|45118.5|45098.5|45116|45096|45120.1|45100.1|45114.5|45094.5|4
1654264740000|2022-06-03 13:59:00|45117|45097|45113.5|45093.5|45118.5|45098.5|45113.5|45093.5|3
1654264750000|2022-06-03 13:59:10|45115.1|45095.1|45074.1|45054.1|45116|45096|45074.1|45054.1|10
1654264760000|2022-06-03 13:59:20|45075.1|45055.1|45080.1|45060.1|45080.1|45060.1|45075.1|45055.1|6
1654264770000|2022-06-03 13:59:30|45081|45061|45081|45061|45081|45061|45080.1|45060.1|2
1654264780000|2022-06-03 13:59:40|45088.5|45068.5|45091.6|45071.6|45091.6|45071.6|45088.5|45068.5|1
1654264790000|2022-06-03 13:59:50|45094.1|45074.1|45107.6|45087.6|45107.6|45087.6|45094.1|45074.1|6
1654264800000|2022-06-03 14:00:00|45120.7|45100.7|45117.6|45097.6|45131.6|45111.6|45116.6|45096.6|19
1654264810000|2022-06-03 14:00:10|45118.5|45098.5|45122.6|45102.6|45123.5|45103.5|45118.5|45098.5|4
1654264820000|2022-06-03 14:00:20|45123.5|45103.5|45125.1|45105.1|45125.1|45105.1|45123.5|45103.5|3
1654264830000|2022-06-03 14:00:30|45127|45107|45145.7|45125.7|45145.7|45125.7|45127|45107|11
1654264840000|2022-06-03 14:00:40|45149.1|45129.1|45185.4|45165.4|45185.4|45165.4|45149.1|45129.1|18
1654264850000|2022-06-03 14:00:50|45192.9|45172.9|45195.4|45175.4|45195.4|45175.4|45192|45172|15
1654264860000|2022-06-03 14:01:00|45197|45177|45189.5|45169.5|45204.5|45184.5|45189.5|45169.5|10
1654264870000|2022-06-03 14:01:10|45188.5|45168.5|45176|45156|45189.5|45169.5|45176|45156|7
1654264880000|2022-06-03 14:01:20|45172.6|45152.6|45156|45136|45172.6|45152.6|45154.5|45134.5|14
1654264890000|2022-06-03 14:01:30|45157|45137|45156|45136|45157|45137|45149.5|45129.5|7
1654264900000|2022-06-03 14:01:40|45151|45131|45156|45136|45156|45136|45149.5|45129.5|7
1654264910000|2022-06-03 14:01:50|45158.5|45138.5|45134.5|45114.5|45158.5|45138.5|45134.5|45114.5|7
1654264920000|2022-06-03 14:02:00|45132|45112|45129.5|45109.5|45132|45112|45129.5|45109.5|4
1654264930000|2022-06-03 14:02:10|45127.9|45107.9|45124.5|45104.5|45129.5|45109.5|45124.5|45104.5|4
1654264940000|2022-06-03 14:02:20|45123.5|45103.5|45115.4|45095.4|45123.5|45103.5|45107.9|45087.9|9
1654264950000|2022-06-03 14:02:30|45117|45097|45117|45097|45117|45097|45117|45097|3
1654264960000|2022-06-03 14:02:40|45116|45096|45114.5|45094.5|45116|45096|45114.5|45094.5|5
1654264970000|2022-06-03 14:02:50|45112.9|45092.9|45091|45071|45112.9|45092.9|45090.4|45070.4|11
1654264980000|2022-06-03 14:03:00|45092|45072|45096|45076|45099.5|45079.5|45089.5|45069.5|7
1654264990000|2022-06-03 14:03:10|45098.5|45078.5|45104.5|45084.5|45104.5|45084.5|45098.5|45078.5|6
1654265000000|2022-06-03 14:03:20|45102.9|45082.9|45092.9|45072.9|45102.9|45082.9|45092.9|45072.9|5
1654265010000|2022-06-03 14:03:30|45093.9|45073.9|45108.5|45088.5|45108.5|45088.5|45092.9|45072.9|3
1654265020000|2022-06-03 14:03:40|45111|45091|45109.5|45089.5|45116|45096|45107.9|45087.9|8
1654265030000|2022-06-03 14:03:50|45110.4|45090.4|45129.5|45109.5|45129.5|45109.5|45110.4|45090.4|24
1654265040000|2022-06-03 14:04:00|45131.4|45111.4|45118.5|45098.5|45136|45116|45118.5|45098.5|7
1654265050000|2022-06-03 14:04:10|45113.9|45093.9|45102|45082|45113.9|45093.9|45102|45082|5
1654265060000|2022-06-03 14:04:20|45099.5|45079.5|45097|45077|45103.5|45083.5|45092|45072|22
1654265070000|2022-06-03 14:04:30|45097.9|45077.9|45112.9|45092.9|45112.9|45092.9|45097.9|45077.9|4
1654265080000|2022-06-03 14:04:40|45114.5|45094.5|45117.9|45097.9|45117.9|45097.9|45114.5|45094.5|3
1654265090000|2022-06-03 14:04:50|45112.9|45092.9|45103.5|45083.5|45112.9|45092.9|45103.5|45083.5|4
1654265100000|2022-06-03 14:05:00|45102.6|45082.6|45091|45071|45102.6|45082.6|45089.5|45069.5|7
1654265110000|2022-06-03 14:05:10|45092|45072|45038.5|45018.5|45092|45072|45038.5|45018.5|16
1654265120000|2022-06-03 14:05:20|45037.6|45017.6|45042|45022|45042|45022|45024.5|45004.5|17
1654265130000|2022-06-03 14:05:30|45041|45021|45041|45021|45046|45026|45037|45017|11
1654265140000|2022-06-03 14:05:40|45038.5|45018.5|45033.5|45013.5|45038.5|45018.5|45032|45012|53
1654265150000|2022-06-03 14:05:50|45038.5|45018.5|45044.2|45024.2|45050.1|45030.1|45038.5|45018.5|7
1654265160000|2022-06-03 14:06:00|45045.1|45025.1|45055.1|45035.1|45060.1|45040.1|45041.7|45021.7|7
1654265170000|2022-06-03 14:06:10|45052.6|45032.6|45053.2|45033.2|45053.2|45033.2|45049.2|45029.2|4
1654265180000|2022-06-03 14:06:20|45054.2|45034.2|45049.2|45029.2|45054.2|45034.2|45049.2|45029.2|3
1654265190000|2022-06-03 14:06:30|45051.7|45031.7|45067.6|45047.6|45067.6|45047.6|45051.7|45031.7|11
1654265200000|2022-06-03 14:06:40|45070.1|45050.1|45083.5|45063.5|45083.5|45063.5|45070.1|45050.1|7
1654265210000|2022-06-03 14:06:50|45084.5|45064.5|45090.1|45070.1|45092.6|45072.6|45084.5|45064.5|2
1654265220000|2022-06-03 14:07:00|45091.7|45071.7|45102.6|45082.6|45105.1|45085.1|45091.7|45071.7|5
1654265230000|2022-06-03 14:07:10|45100.1|45080.1|45102.6|45082.6|45105.1|45085.1|45097.6|45077.6|10
1654265240000|2022-06-03 14:07:20|45105.1|45085.1|45109.2|45089.2|45110.1|45090.1|45105.1|45085.1|7
1654265250000|2022-06-03 14:07:30|45108.2|45088.2|45110.1|45090.1|45110.1|45090.1|45105.1|45085.1|3
1654265260000|2022-06-03 14:07:40|45112.6|45092.6|45118.5|45098.5|45118.5|45098.5|45110.1|45090.1|3
1654265270000|2022-06-03 14:07:50|45120.1|45100.1|45120.1|45100.1|45122.6|45102.6|45120.1|45100.1|3
1654265280000|2022-06-03 14:08:00|45117.6|45097.6|45097.3|45077.3|45117.6|45097.6|45097.3|45077.3|10
1654265290000|2022-06-03 14:08:10|45096.3|45076.3|45082.6|45062.6|45096.3|45076.3|45080.1|45060.1|6
1654265300000|2022-06-03 14:08:20|45080.1|45060.1|45082.6|45062.6|45082.6|45062.6|45080.1|45060.1|1
1654265310000|2022-06-03 14:08:30|45081.7|45061.7|45080.1|45060.1|45082.6|45062.6|45077.6|45057.6|3
1654265320000|2022-06-03 14:08:40|45070.1|45050.1|45054.2|45034.2|45070.1|45050.1|45054.2|45034.2|12
1654265330000|2022-06-03 14:08:50|45055.1|45035.1|45041.7|45021.7|45056|45036|45041.7|45021.7|23
1654265340000|2022-06-03 14:09:00|45040.1|45020.1|45025.1|45005.1|45040.1|45020.1|45025.1|45005.1|17
1654265350000|2022-06-03 14:09:10|45028.5|45008.5|45035.1|45015.1|45035.1|45015.1|45028.5|45008.5|17
1654265360000|2022-06-03 14:09:20|45037.6|45017.6|45037.6|45017.6|45037.6|45017.6|45037.6|45017.6|23
1654265370000|2022-06-03 14:09:30|45036.7|45016.7|45016.7|44996.7|45036.7|45016.7|45016.7|44996.7|19
1654265380000|2022-06-03 14:09:40|45017.6|44997.6|45023.5|45003.5|45023.5|45003.5|45015.1|44995.1|8
1654265390000|2022-06-03 14:09:50|45025.1|45005.1|45022.6|45002.6|45025.1|45005.1|45020.1|45000.1|6
1654265400000|2022-06-03 14:10:00|45027.6|45007.6|45032.6|45012.6|45032.6|45012.6|45027.6|45007.6|9
1654265410000|2022-06-03 14:10:10|45035.1|45015.1|45030.1|45010.1|45040.1|45020.1|45030.1|45010.1|22
1654265420000|2022-06-03 14:10:20|45025.4|45005.4|45015.1|44995.1|45025.4|45005.4|45015.1|44995.1|9
1654265430000|2022-06-03 14:10:30|45017.6|44997.6|45030.1|45010.1|45035.1|45015.1|45017.6|44997.6|31
1654265440000|2022-06-03 14:10:40|45027.6|45007.6|44989.2|44969.2|45027.6|45007.6|44989.2|44969.2|14
1654265450000|2022-06-03 14:10:50|44987.6|44967.6|45001.7|44981.7|45001.7|44981.7|44987.6|44967.6|11
1654265460000|2022-06-03 14:11:00|45004.5|44984.5|45020.1|45000.1|45020.1|45000.1|45004.5|44984.5|14
1654265470000|2022-06-03 14:11:10|45017.3|44997.3|45010.1|44990.1|45017.3|44997.3|45010.1|44990.1|5
1654265480000|2022-06-03 14:11:20|45008.2|44988.2|44942.6|44922.6|45008.2|44988.2|44927.6|44907.6|79
1654265490000|2022-06-03 14:11:30|44941.7|44921.7|44932|44912|44943.5|44923.5|44932|44912|27
1654265500000|2022-06-03 14:11:40|44933.5|44913.5|44922.6|44902.6|44933.5|44913.5|44922.6|44902.6|10
1654265510000|2022-06-03 14:11:50|44921.7|44901.7|44917.6|44897.6|44921.7|44901.7|44915.1|44895.1|12
1654265520000|2022-06-03 14:12:00|44918.5|44898.5|44915.1|44895.1|44920.1|44900.1|44915.1|44895.1|22
1654265530000|2022-06-03 14:12:10|44914.2|44894.2|44905.1|44885.1|44914.2|44894.2|44904.2|44884.2|14
1654265540000|2022-06-03 14:12:20|44906|44886|44903.5|44883.5|44907.6|44887.6|44903.5|44883.5|16
1654265550000|2022-06-03 14:12:30|44897.6|44877.6|44880.7|44860.7|44897.6|44877.6|44880.7|44860.7|98
1654265560000|2022-06-03 14:12:40|44879.8|44859.8|44917.6|44897.6|44917.6|44897.6|44867.6|44847.6|38
1654265570000|2022-06-03 14:12:50|44918.5|44898.5|44912.6|44892.6|44935.1|44915.1|44912.6|44892.6|38
1654265580000|2022-06-03 14:13:00|44913.5|44893.5|44920.1|44900.1|44926|44906|44912.6|44892.6|35
1654265590000|2022-06-03 14:13:10|44921|44901|44957.6|44937.6|44961.7|44941.7|44921|44901|25
1654265600000|2022-06-03 14:13:20|44956|44936|44956|44936|44956|44936|44952.6|44932.6|12
1654265610000|2022-06-03 14:13:30|44957|44937|44991.1|44971.1|44991.1|44971.1|44957|44937|19
1654265620000|2022-06-03 14:13:40|44995.1|44975.1|44990.1|44970.1|44995.1|44975.1|44987.6|44967.6|11
1654265630000|2022-06-03 14:13:50|44989.2|44969.2|44990.1|44970.1|44990.1|44970.1|44987.6|44967.6|11
1654265640000|2022-06-03 14:14:00|44992|44972|44985.1|44965.1|44995.1|44975.1|44985.1|44965.1|35
1654265650000|2022-06-03 14:14:10|44982.6|44962.6|44966.7|44946.7|44982.6|44962.6|44966.7|44946.7|5
1654265660000|2022-06-03 14:14:20|44965.7|44945.7|44960.1|44940.1|44965.7|44945.7|44959.2|44939.2|7
1654265670000|2022-06-03 14:14:30|44958.6|44938.6|44953.2|44933.2|44960.1|44940.1|44953.2|44933.2|8
1654265680000|2022-06-03 14:14:40|44950.1|44930.1|44960.1|44940.1|44960.1|44940.1|44942.6|44922.6|4
1654265690000|2022-06-03 14:14:50|44964.2|44944.2|44966.7|44946.7|44971.7|44951.7|44964.2|44944.2|5
1654265700000|2022-06-03 14:15:00|44967.6|44947.6|44972.6|44952.6|44977.6|44957.6|44965.1|44945.1|25
1654265710000|2022-06-03 14:15:10|44971.7|44951.7|44972.6|44952.6|44972.6|44952.6|44967.6|44947.6|7
1654265720000|2022-06-03 14:15:20|44971.7|44951.7|44992.6|44972.6|44992.6|44972.6|44971.7|44951.7|11
1654265730000|2022-06-03 14:15:30|44990.1|44970.1|44954.2|44934.2|44990.1|44970.1|44954.2|44934.2|19
1654265740000|2022-06-03 14:15:40|44951.7|44931.7|44947.6|44927.6|44952.6|44932.6|44942.6|44922.6|7
1654265750000|2022-06-03 14:15:50|44945.1|44925.1|44942.6|44922.6|44945.1|44925.1|44942.6|44922.6|7
1654265760000|2022-06-03 14:16:00|44935.1|44915.1|44920.1|44900.1|44936.1|44916.1|44920.1|44900.1|27
1654265770000|2022-06-03 14:16:10|44921.1|44901.1|44922.6|44902.6|44922.6|44902.6|44917.6|44897.6|26
1654265780000|2022-06-03 14:16:20|44925.1|44905.1|44934.2|44914.2|44940.1|44920.1|44925.1|44905.1|20
1654265790000|2022-06-03 14:16:30|44935.1|44915.1|44905.1|44885.1|44940.1|44920.1|44905.1|44885.1|42
1654265800000|2022-06-03 14:16:40|44903.2|44883.2|44905.7|44885.7|44910.1|44890.1|44898.6|44878.6|46
1654265810000|2022-06-03 14:16:50|44904.8|44884.8|44894.5|44874.5|44904.8|44884.8|44891.7|44871.7|36
1654265820000|2022-06-03 14:17:00|44895.4|44875.4|44911.1|44891.1|44915.1|44895.1|44895.4|44875.4|7
1654265830000|2022-06-03 14:17:10|44913.6|44893.6|44913.6|44893.6|44913.6|44893.6|44912.6|44892.6|8
1654265840000|2022-06-03 14:17:20|44914.5|44894.5|44920.1|44900.1|44920.1|44900.1|44914.5|44894.5|6
1654265850000|2022-06-03 14:17:30|44922.6|44902.6|44935.1|44915.1|44935.1|44915.1|44922.6|44902.6|9
1654265860000|2022-06-03 14:17:40|44940.1|44920.1|44953.6|44933.6|44953.6|44933.6|44935.1|44915.1|11
1654265870000|2022-06-03 14:17:50|44957.6|44937.6|45001.1|44981.1|45001.1|44981.1|44957.6|44937.6|21
1654265880000|2022-06-03 14:18:00|45000.1|44980.1|44972.6|44952.6|45000.1|44980.1|44972.6|44952.6|20
1654265890000|2022-06-03 14:18:10|44962.6|44942.6|44992.6|44972.6|44999.2|44979.2|44962.6|44942.6|59
1654265900000|2022-06-03 14:18:20|44991.7|44971.7|44971.7|44951.7|44991.7|44971.7|44971.7|44951.7|5
1654265910000|2022-06-03 14:18:30|44973.6|44953.6|44992.6|44972.6|44992.6|44972.6|44973.6|44953.6|15
1654265920000|2022-06-03 14:18:40|44995.4|44975.4|45012.6|44992.6|45012.6|44992.6|44995.4|44975.4|18
1654265930000|2022-06-03 14:18:50|45015.1|44995.1|45012.6|44992.6|45015.1|44995.1|45012.6|44992.6|2
1654265940000|2022-06-03 14:19:00|45017.6|44997.6|45020.1|45000.1|45020.1|45000.1|45017.6|44997.6|4
1654265950000|2022-06-03 14:19:10|45019.2|44999.2|44995.1|44975.1|45019.2|44999.2|44995.1|44975.1|13
1654265960000|2022-06-03 14:19:20|44996.1|44976.1|44995.1|44975.1|44997.6|44977.6|44995.1|44975.1|2
1654265970000|2022-06-03 14:19:30|44994.2|44974.2|44990.1|44970.1|44995.1|44975.1|44990.1|44970.1|29
1654265980000|2022-06-03 14:19:40|44991.1|44971.1|45004.2|44984.2|45005.7|44985.7|44991.1|44971.1|6
1654265990000|2022-06-03 14:19:50|45005.7|44985.7|44993.2|44973.2|45005.7|44985.7|44993.2|44973.2|3
1654266000000|2022-06-03 14:20:00|44992.3|44972.3|44961.7|44941.7|44992.3|44972.3|44961.7|44941.7|15
1654266010000|2022-06-03 14:20:10|44959.2|44939.2|44956.1|44936.1|44959.2|44939.2|44941.1|44921.1|11
1654266020000|2022-06-03 14:20:20|44957.6|44937.6|44962.6|44942.6|44965.1|44945.1|44956.1|44936.1|2
1654266030000|2022-06-03 14:20:30|44964.2|44944.2|44954.2|44934.2|44965.1|44945.1|44954.2|44934.2|4
1654266040000|2022-06-03 14:20:40|44955.1|44935.1|44937.6|44917.6|44955.1|44935.1|44935.1|44915.1|7
1654266050000|2022-06-03 14:20:50|44940.1|44920.1|44925.1|44905.1|44940.1|44920.1|44925.1|44905.1|10
1654266060000|2022-06-03 14:21:00|44927.6|44907.6|44945.1|44925.1|44957.6|44937.6|44927.6|44907.6|22
1654266070000|2022-06-03 14:21:10|44942.6|44922.6|44936.7|44916.7|44942.6|44922.6|44936.7|44916.7|5
1654266080000|2022-06-03 14:21:20|44934.2|44914.2|44923.6|44903.6|44934.2|44914.2|44922.6|44902.6|11
1654266090000|2022-06-03 14:21:30|44926.1|44906.1|44924.2|44904.2|44930.1|44910.1|44924.2|44904.2|7
1654266100000|2022-06-03 14:21:40|44914.2|44894.2|44909.2|44889.2|44914.2|44894.2|44909.2|44889.2|11
1654266110000|2022-06-03 14:21:50|44910.1|44890.1|44912.6|44892.6|44912.6|44892.6|44909.2|44889.2|2
1654266120000|2022-06-03 14:22:00|44915.1|44895.1|44917.6|44897.6|44921.7|44901.7|44915.1|44895.1|11
1654266130000|2022-06-03 14:22:10|44916.7|44896.7|44915.1|44895.1|44916.7|44896.7|44910.1|44890.1|5
1654266140000|2022-06-03 14:22:20|44921.1|44901.1|44932|44912|44932|44912|44921.1|44901.1|5
1654266150000|2022-06-03 14:22:30|44931.1|44911.1|44925.1|44905.1|44931.1|44911.1|44920.1|44900.1|12
1654266160000|2022-06-03 14:22:40|44926.1|44906.1|44951.7|44931.7|44951.7|44931.7|44926.1|44906.1|9
1654266170000|2022-06-03 14:22:50|44950.1|44930.1|44960.1|44940.1|44962.6|44942.6|44950.1|44930.1|7
1654266180000|2022-06-03 14:23:00|44961.1|44941.1|44965.1|44945.1|44967.6|44947.6|44961.1|44941.1|8
1654266190000|2022-06-03 14:23:10|44959.8|44939.8|44945.1|44925.1|44959.8|44939.8|44940.1|44920.1|22
1654266200000|2022-06-03 14:23:20|44946.7|44926.7|44950.1|44930.1|44952.6|44932.6|44946.7|44926.7|7
1654266210000|2022-06-03 14:23:30|44949.2|44929.2|44943.6|44923.6|44949.2|44929.2|44940.1|44920.1|9
1654266220000|2022-06-03 14:23:40|44948.6|44928.6|44947.6|44927.6|44954.2|44934.2|44947.6|44927.6|11
1654266230000|2022-06-03 14:23:50|44948.6|44928.6|44932.6|44912.6|44951.1|44931.1|44932.6|44912.6|24
1654266240000|2022-06-03 14:24:00|44930.1|44910.1|44930.1|44910.1|44930.1|44910.1|44930.1|44910.1|6
1654266250000|2022-06-03 14:24:10|44928.6|44908.6|44910.1|44890.1|44930.1|44910.1|44910.1|44890.1|17
1654266260000|2022-06-03 14:24:20|44903.9|44883.9|44892.6|44872.6|44903.9|44883.9|44889.2|44869.2|28
1654266270000|2022-06-03 14:24:30|44901.1|44881.1|44913.6|44893.6|44917.6|44897.6|44901.1|44881.1|10
1654266280000|2022-06-03 14:24:40|44915.1|44895.1|44920.1|44900.1|44920.1|44900.1|44915.1|44895.1|4
1654266290000|2022-06-03 14:24:50|44929.5|44909.5|44897.6|44877.6|44932.6|44912.6|44895.1|44875.1|48
1654266300000|2022-06-03 14:25:00|44896.7|44876.7|44902.6|44882.6|44902.6|44882.6|44891.1|44871.1|16
1654266310000|2022-06-03 14:25:10|44903.6|44883.6|44900.1|44880.1|44903.6|44883.6|44897.6|44877.6|7
1654266320000|2022-06-03 14:25:20|44896.7|44876.7|44888.6|44868.6|44896.7|44876.7|44888.6|44868.6|7
1654266330000|2022-06-03 14:25:30|44890.1|44870.1|44865.7|44845.7|44890.1|44870.1|44865.7|44845.7|29
1654266340000|2022-06-03 14:25:40|44866.7|44846.7|44880.7|44860.7|44880.7|44860.7|44866.7|44846.7|18
1654266350000|2022-06-03 14:25:50|44879.2|44859.2|44885.7|44865.7|44885.7|44865.7|44878.2|44858.2|8
1654266360000|2022-06-03 14:26:00|44889.2|44869.2|44893.2|44873.2|44893.2|44873.2|44889.2|44869.2|7
1654266370000|2022-06-03 14:26:10|44885.7|44865.7|44890.7|44870.7|44890.7|44870.7|44882.6|44862.6|12
1654266380000|2022-06-03 14:26:20|44891.7|44871.7|44893.2|44873.2|44894.8|44874.8|44891.7|44871.7|2
1654266390000|2022-06-03 14:26:30|44894.8|44874.8|44893.2|44873.2|44894.8|44874.8|44893.2|44873.2|0
1654266400000|2022-06-03 14:26:40|44895.7|44875.7|44877.3|44857.3|44895.7|44875.7|44873.2|44853.2|29
1654266410000|2022-06-03 14:26:50|44879.2|44859.2|44878.2|44858.2|44879.2|44859.2|44875.7|44855.7|11
1654266420000|2022-06-03 14:27:00|44876.7|44856.7|44879.2|44859.2|44879.2|44859.2|44875.1|44855.1|129
1654266430000|2022-06-03 14:27:10|44878.2|44858.2|44880.1|44860.1|44880.1|44860.1|44878.2|44858.2|6
1654266440000|2022-06-03 14:27:20|44877.6|44857.6|44875.1|44855.1|44877.6|44857.6|44875.1|44855.1|55
1654266450000|2022-06-03 14:27:30|44877.6|44857.6|44891.1|44871.1|44901.1|44881.1|44877.6|44857.6|24
1654266460000|2022-06-03 14:27:40|44896.7|44876.7|44906.1|44886.1|44907|44887|44896.7|44876.7|8
1654266470000|2022-06-03 14:27:50|44907|44887|44904.2|44884.2|44911.1|44891.1|44904.2|44884.2|6
1654266480000|2022-06-03 14:28:00|44905.1|44885.1|44903.6|44883.6|44905.1|44885.1|44903.6|44883.6|6
1654266490000|2022-06-03 14:28:10|44902.6|44882.6|44901.1|44881.1|44902.6|44882.6|44896.1|44876.1|3
1654266500000|2022-06-03 14:28:20|44902|44882|44910.1|44890.1|44910.1|44890.1|44902|44882|4
1654266510000|2022-06-03 14:28:30|44911.1|44891.1|44927.6|44907.6|44927.6|44907.6|44911.1|44891.1|19
1654266520000|2022-06-03 14:28:40|44928.6|44908.6|44922.6|44902.6|44930.1|44910.1|44922.6|44902.6|5
1654266530000|2022-06-03 14:28:50|44921.7|44901.7|44896.7|44876.7|44921.7|44901.7|44896.7|44876.7|21
1654266540000|2022-06-03 14:29:00|44897.6|44877.6|44874.2|44854.2|44897.6|44877.6|44873.2|44853.2|38
1654266550000|2022-06-03 14:29:10|44873.2|44853.2|44875.7|44855.7|44875.7|44855.7|44873.2|44853.2|3
1654266560000|2022-06-03 14:29:20|44874.2|44854.2|44868.2|44848.2|44874.2|44854.2|44868.2|44848.2|15
1654266570000|2022-06-03 14:29:30|44869.2|44849.2|44863.2|44843.2|44869.2|44849.2|44863.2|44843.2|11
1654266580000|2022-06-03 14:29:40|44864.8|44844.8|44858.2|44838.2|44864.8|44844.8|44857.3|44837.3|20
1654266590000|2022-06-03 14:29:50|44855.7|44835.7|44853.2|44833.2|44858.2|44838.2|44853.2|44833.2|14
1654266600000|2022-06-03 14:30:00|44852.3|44832.3|44849.2|44829.2|44852.3|44832.3|44845.7|44825.7|61
1654266610000|2022-06-03 14:30:10|44848.2|44828.2|44825.1|44805.1|44848.2|44828.2|44825.1|44805.1|45
1654266620000|2022-06-03 14:30:20|44826.7|44806.7|44805.7|44785.7|44826.7|44806.7|44805.7|44785.7|33
1654266630000|2022-06-03 14:30:30|44803.2|44783.2|44789.2|44769.2|44803.2|44783.2|44787.3|44767.3|33
1654266640000|2022-06-03 14:30:40|44788.2|44768.2|44808.2|44788.2|44813.2|44793.2|44788.2|44768.2|25
1654266650000|2022-06-03 14:30:50|44804.8|44784.8|44819.2|44799.2|44819.2|44799.2|44798.2|44778.2|27
1654266660000|2022-06-03 14:31:00|44821.7|44801.7|44811.7|44791.7|44823.2|44803.2|44811.7|44791.7|14
1654266670000|2022-06-03 14:31:10|44812.6|44792.6|44816.7|44796.7|44816.7|44796.7|44799.8|44779.8|30
1654266680000|2022-06-03 14:31:20|44818.6|44798.6|44826.7|44806.7|44826.7|44806.7|44816.7|44796.7|15
1654266690000|2022-06-03 14:31:30|44825.7|44805.7|44848.2|44828.2|44853.2|44833.2|44825.7|44805.7|18
1654266700000|2022-06-03 14:31:40|44849.2|44829.2|44870.7|44850.7|44870.7|44850.7|44849.2|44829.2|12
1654266710000|2022-06-03 14:31:50|44873.2|44853.2|44886.7|44866.7|44886.7|44866.7|44873.2|44853.2|14
1654266720000|2022-06-03 14:32:00|44888.2|44868.2|44900.7|44880.7|44900.7|44880.7|44885.7|44865.7|34
1654266730000|2022-06-03 14:32:10|44903.2|44883.2|44910.7|44890.7|44913.2|44893.2|44903.2|44883.2|12
1654266740000|2022-06-03 14:32:20|44909.8|44889.8|44908.9|44888.9|44909.8|44889.8|44908.9|44888.9|5
1654266750000|2022-06-03 14:32:30|44909.8|44889.8|44913.2|44893.2|44915.7|44895.7|44909.8|44889.8|10
1654266760000|2022-06-03 14:32:40|44909.8|44889.8|44903.2|44883.2|44909.8|44889.8|44903.2|44883.2|8
1654266770000|2022-06-03 14:32:50|44900.7|44880.7|44916.7|44896.7|44917.6|44897.6|44900.7|44880.7|25
1654266780000|2022-06-03 14:33:00|44909.8|44889.8|44878.9|44858.9|44909.8|44889.8|44878.9|44858.9|16
1654266790000|2022-06-03 14:33:10|44864.8|44844.8|44859.2|44839.2|44864.8|44844.8|44848.2|44828.2|20
1654266800000|2022-06-03 14:33:20|44863.2|44843.2|44863.2|44843.2|44865.7|44845.7|44863.2|44843.2|6
1654266810000|2022-06-03 14:33:30|44864.2|44844.2|44868.2|44848.2|44868.2|44848.2|44864.2|44844.2|6
1654266820000|2022-06-03 14:33:40|44869.8|44849.8|44889.2|44869.2|44889.2|44869.2|44868.2|44848.2|9
1654266830000|2022-06-03 14:33:50|44890.8|44870.8|44887.3|44867.3|44890.8|44870.8|44885.8|44865.8|4
1654266840000|2022-06-03 14:34:00|44881.7|44861.7|44873.3|44853.3|44881.7|44861.7|44873.3|44853.3|23
1654266850000|2022-06-03 14:34:10|44872.3|44852.3|44874.2|44854.2|44874.2|44854.2|44872.3|44852.3|6
1654266860000|2022-06-03 14:34:20|44875.1|44855.1|44857.3|44837.3|44876.7|44856.7|44854.8|44834.8|12
1654266870000|2022-06-03 14:34:30|44858.3|44838.3|44858.3|44838.3|44858.3|44838.3|44858.3|44838.3|1
1654266880000|2022-06-03 14:34:40|44862.3|44842.3|44889.2|44869.2|44889.2|44869.2|44862.3|44842.3|9
1654266890000|2022-06-03 14:34:50|44890.1|44870.1|44897.3|44877.3|44897.3|44877.3|44889.2|44869.2|4
1654266900000|2022-06-03 14:35:00|44898.3|44878.3|44888.3|44868.3|44914.2|44894.2|44888.3|44868.3|9
1654266910000|2022-06-03 14:35:10|44886.4|44866.4|44865.8|44845.8|44886.4|44866.4|44863.3|44843.3|9
1654266920000|2022-06-03 14:35:20|44862.3|44842.3|44842.3|44822.3|44864.8|44844.8|44837.3|44817.3|19
1654266930000|2022-06-03 14:35:30|44835.8|44815.8|44839.8|44819.8|44839.8|44819.8|44829.2|44809.2|8
1654266940000|2022-06-03 14:35:40|44844.8|44824.8|44848.3|44828.3|44848.3|44828.3|44843.3|44823.3|4
1654266950000|2022-06-03 14:35:50|44844.8|44824.8|44843.9|44823.9|44844.8|44824.8|44843.9|44823.9|5
1654266960000|2022-06-03 14:36:00|44844.8|44824.8|44843.3|44823.3|44848.3|44828.3|44843.3|44823.3|5
1654266970000|2022-06-03 14:36:10|44839.8|44819.8|44833.3|44813.3|44839.8|44819.8|44833.3|44813.3|10
1654266980000|2022-06-03 14:36:20|44828.3|44808.3|44818.3|44798.3|44828.3|44808.3|44818.3|44798.3|8
1654266990000|2022-06-03 14:36:30|44819.2|44799.2|44835.8|44815.8|44835.8|44815.8|44819.2|44799.2|10
1654267000000|2022-06-03 14:36:40|44834.8|44814.8|44828.3|44808.3|44834.8|44814.8|44828.3|44808.3|13
1654267010000|2022-06-03 14:36:50|44820.8|44800.8|44820.8|44800.8|44823.3|44803.3|44818.3|44798.3|17
1654267020000|2022-06-03 14:37:00|44823.3|44803.3|44810.8|44790.8|44823.3|44803.3|44810.8|44790.8|20
1654267030000|2022-06-03 14:37:10|44813.3|44793.3|44821.7|44801.7|44823.3|44803.3|44813.3|44793.3|10
1654267040000|2022-06-03 14:37:20|44823.3|44803.3|44817.3|44797.3|44823.3|44803.3|44815.8|44795.8|3
1654267050000|2022-06-03 14:37:30|44815.8|44795.8|44830.8|44810.8|44830.8|44810.8|44813.3|44793.3|11
1654267060000|2022-06-03 14:37:40|44833.3|44813.3|44838.3|44818.3|44838.3|44818.3|44830.8|44810.8|2
1654267070000|2022-06-03 14:37:50|44843.3|44823.3|44845.8|44825.8|44853.3|44833.3|44843.3|44823.3|8
1654267080000|2022-06-03 14:38:00|44844.8|44824.8|44845.8|44825.8|44853.3|44833.3|44843.3|44823.3|7
1654267090000|2022-06-03 14:38:10|44848.3|44828.3|44843.3|44823.3|44848.3|44828.3|44843.3|44823.3|5
1654267100000|2022-06-03 14:38:20|44844.2|44824.2|44860.8|44840.8|44860.8|44840.8|44842.3|44822.3|3
1654267110000|2022-06-03 14:38:30|44859.2|44839.2|44851.7|44831.7|44863.3|44843.3|44851.7|44831.7|10
1654267120000|2022-06-03 14:38:40|44848.3|44828.3|44842.3|44822.3|44848.3|44828.3|44842.3|44822.3|2
1654267130000|2022-06-03 14:38:50|44841.4|44821.4|44841.4|44821.4|44841.4|44821.4|44841.4|44821.4|1
1654267140000|2022-06-03 14:39:00|44843.3|44823.3|44848.3|44828.3|44849.8|44829.8|44843.3|44823.3|9
1654267150000|2022-06-03 14:39:10|44850.8|44830.8|44850.8|44830.8|44853.3|44833.3|44850.8|44830.8|6
1654267160000|2022-06-03 14:39:20|44851.7|44831.7|44853.3|44833.3|44853.3|44833.3|44851.7|44831.7|5
1654267170000|2022-06-03 14:39:30|44854.2|44834.2|44863.3|44843.3|44863.3|44843.3|44854.2|44834.2|2
1654267180000|2022-06-03 14:39:40|44865.8|44845.8|44864.2|44844.2|44865.8|44845.8|44863.3|44843.3|1
1654267190000|2022-06-03 14:39:50|44864.8|44844.8|44883.3|44863.3|44883.3|44863.3|44863.3|44843.3|32
1654267200000|2022-06-03 14:40:00|44884.8|44864.8|44883.3|44863.3|44886.7|44866.7|44883.3|44863.3|5
1654267210000|2022-06-03 14:40:10|44880.1|44860.1|44865.8|44845.8|44880.1|44860.1|44863.3|44843.3|13
1654267220000|2022-06-03 14:40:20|44864.8|44844.8|44863.3|44843.3|44865.8|44845.8|44863.3|44843.3|2
1654267230000|2022-06-03 14:40:30|44860.8|44840.8|44858.3|44838.3|44860.8|44840.8|44858.3|44838.3|6
1654267240000|2022-06-03 14:40:40|44857.3|44837.3|44849.8|44829.8|44857.3|44837.3|44847.3|44827.3|3
1654267250000|2022-06-03 14:40:50|44848.9|44828.9|44855.8|44835.8|44855.8|44835.8|44847.3|44827.3|4
1654267260000|2022-06-03 14:41:00|44858.3|44838.3|44858.3|44838.3|44858.3|44838.3|44853.3|44833.3|6
1654267270000|2022-06-03 14:41:10|44859.2|44839.2|44855.8|44835.8|44864.2|44844.2|44848.3|44828.3|9
1654267280000|2022-06-03 14:41:20|44854.2|44834.2|44857.6|44837.6|44857.6|44837.6|44852.6|44832.6|6
1654267290000|2022-06-03 14:41:30|44859.2|44839.2|44860.8|44840.8|44860.8|44840.8|44858.3|44838.3|4
1654267300000|2022-06-03 14:41:40|44859.8|44839.8|44863.3|44843.3|44863.3|44843.3|44858.3|44838.3|4
1654267310000|2022-06-03 14:41:50|44864.8|44844.8|44883.3|44863.3|44885.8|44865.8|44864.8|44844.8|12
1654267320000|2022-06-03 14:42:00|44885.8|44865.8|44885.8|44865.8|44890.1|44870.1|44885.8|44865.8|11
1654267330000|2022-06-03 14:42:10|44888.3|44868.3|44888.3|44868.3|44888.3|44868.3|44885.8|44865.8|2
1654267340000|2022-06-03 14:42:20|44887.3|44867.3|44884.2|44864.2|44887.3|44867.3|44883.3|44863.3|2
1654267350000|2022-06-03 14:42:30|44885.8|44865.8|44885.8|44865.8|44886.7|44866.7|44883.3|44863.3|3
1654267360000|2022-06-03 14:42:40|44883.3|44863.3|44893.3|44873.3|44893.3|44873.3|44883.3|44863.3|16
1654267370000|2022-06-03 14:42:50|44896.1|44876.1|44901.7|44881.7|44903.3|44883.3|44896.1|44876.1|13
1654267380000|2022-06-03 14:43:00|44903.3|44883.3|44900.8|44880.8|44903.3|44883.3|44898.3|44878.3|5
1654267390000|2022-06-03 14:43:10|44899.2|44879.2|44895.8|44875.8|44900.8|44880.8|44890.8|44870.8|17
1654267400000|2022-06-03 14:43:20|44890.8|44870.8|44890.8|44870.8|44890.8|44870.8|44890.8|44870.8|7
1654267410000|2022-06-03 14:43:30|44891.7|44871.7|44893.3|44873.3|44893.3|44873.3|44891.7|44871.7|4
1654267420000|2022-06-03 14:43:40|44892.3|44872.3|44888.3|44868.3|44892.3|44872.3|44883.3|44863.3|6
1654267430000|2022-06-03 14:43:50|44886.4|44866.4|44883.3|44863.3|44886.4|44866.4|44883.3|44863.3|1
1654267440000|2022-06-03 14:44:00|44884.2|44864.2|44883.3|44863.3|44884.2|44864.2|44883.3|44863.3|7
1654267450000|2022-06-03 14:44:10|44879.2|44859.2|44878.3|44858.3|44879.2|44859.2|44878.3|44858.3|0
1654267460000|2022-06-03 14:44:20|44875.8|44855.8|44879.8|44859.8|44879.8|44859.8|44875.8|44855.8|11
1654267470000|2022-06-03 14:44:30|44882.3|44862.3|44905.8|44885.8|44905.8|44885.8|44882.3|44862.3|19
1654267480000|2022-06-03 14:44:40|44910.8|44890.8|44918.3|44898.3|44918.3|44898.3|44910.8|44890.8|8
1654267490000|2022-06-03 14:44:50|44924.2|44904.2|44940.8|44920.8|44940.8|44920.8|44924.2|44904.2|14
1654267500000|2022-06-03 14:45:00|44942.3|44922.3|44926.7|44906.7|44942.3|44922.3|44926.7|44906.7|9
1654267510000|2022-06-03 14:45:10|44925.8|44905.8|44918.3|44898.3|44928.3|44908.3|44918.3|44898.3|8
1654267520000|2022-06-03 14:45:20|44915.8|44895.8|44908.3|44888.3|44915.8|44895.8|44908.3|44888.3|2
1654267530000|2022-06-03 14:45:30|44909.2|44889.2|44915.8|44895.8|44919.8|44899.8|44909.2|44889.2|7
1654267540000|2022-06-03 14:45:40|44914.2|44894.2|44908.3|44888.3|44914.2|44894.2|44908.3|44888.3|8
1654267550000|2022-06-03 14:45:50|44907.3|44887.3|44906.4|44886.4|44908.3|44888.3|44906.4|44886.4|16
1654267560000|2022-06-03 14:46:00|44905.4|44885.4|44906.7|44886.7|44911.7|44891.7|44902.9|44882.9|30
1654267570000|2022-06-03 14:46:10|44902.6|44882.6|44895.8|44875.8|44904.2|44884.2|44894.2|44874.2|10
1654267580000|2022-06-03 14:46:20|44896.7|44876.7|44907.6|44887.6|44907.6|44887.6|44896.7|44876.7|17
1654267590000|2022-06-03 14:46:30|44908.6|44888.6|44910.8|44890.8|44910.8|44890.8|44904.2|44884.2|2
1654267600000|2022-06-03 14:46:40|44909.8|44889.8|44905.8|44885.8|44909.8|44889.8|44902.6|44882.6|24
1654267610000|2022-06-03 14:46:50|44908.3|44888.3|44903.3|44883.3|44908.3|44888.3|44902.6|44882.6|4
1654267620000|2022-06-03 14:47:00|44904.2|44884.2|44905.8|44885.8|44905.8|44885.8|44901.7|44881.7|5
1654267630000|2022-06-03 14:47:10|44903.3|44883.3|44909.2|44889.2|44909.2|44889.2|44903.3|44883.3|10
1654267640000|2022-06-03 14:47:20|44911.7|44891.7|44910.8|44890.8|44911.7|44891.7|44909.2|44889.2|3
1654267650000|2022-06-03 14:47:30|44909.2|44889.2|44906.7|44886.7|44909.2|44889.2|44906.7|44886.7|2
1654267660000|2022-06-03 14:47:40|44904.2|44884.2|44904.2|44884.2|44906.7|44886.7|44904.2|44884.2|3
1654267670000|2022-06-03 14:47:50|44903.3|44883.3|44895.8|44875.8|44904.8|44884.8|44895.8|44875.8|13
1654267680000|2022-06-03 14:48:00|44893.3|44873.3|44895.8|44875.8|44895.8|44875.8|44893.3|44873.3|3
1654267690000|2022-06-03 14:48:10|44894.8|44874.8|44893.3|44873.3|44894.8|44874.8|44893.3|44873.3|0
1654267700000|2022-06-03 14:48:20|44895.8|44875.8|44895.8|44875.8|44898.3|44878.3|44895.8|44875.8|7
1654267710000|2022-06-03 14:48:30|44898.3|44878.3|44895.8|44875.8|44898.3|44878.3|44895.8|44875.8|2
1654267720000|2022-06-03 14:48:40|44893.3|44873.3|44893.3|44873.3|44895.8|44875.8|44893.3|44873.3|4
1654267730000|2022-06-03 14:48:50|44891.7|44871.7|44886.7|44866.7|44891.7|44871.7|44886.7|44866.7|6
1654267740000|2022-06-03 14:49:00|44884.8|44864.8|44885.8|44865.8|44890.8|44870.8|44882.3|44862.3|8
1654267750000|2022-06-03 14:49:10|44884.8|44864.8|44883.3|44863.3|44884.8|44864.8|44879.2|44859.2|4
1654267760000|2022-06-03 14:49:20|44882.3|44862.3|44885.8|44865.8|44885.8|44865.8|44880.8|44860.8|3
1654267770000|2022-06-03 14:49:30|44883.3|44863.3|44883.3|44863.3|44885.8|44865.8|44883.3|44863.3|6
1654267780000|2022-06-03 14:49:40|44884.2|44864.2|44881.7|44861.7|44884.2|44864.2|44881.7|44861.7|0
1654267790000|2022-06-03 14:49:50|44884.2|44864.2|44883.3|44863.3|44884.2|44864.2|44881.7|44861.7|0
1654267800000|2022-06-03 14:50:00|44881.7|44861.7|44875.2|44855.2|44883.3|44863.3|44875.2|44855.2|7
1654267810000|2022-06-03 14:50:10|44873.6|44853.6|44834.2|44814.2|44873.6|44853.6|44833.3|44813.3|28
1654267820000|2022-06-03 14:50:20|44835.2|44815.2|44834.2|44814.2|44837.7|44817.7|44830.8|44810.8|25
1654267830000|2022-06-03 14:50:30|44833.3|44813.3|44839.2|44819.2|44839.2|44819.2|44833.3|44813.3|2
1654267840000|2022-06-03 14:50:40|44840.2|44820.2|44848.3|44828.3|44848.3|44828.3|44840.2|44820.2|4
1654267850000|2022-06-03 14:50:50|44853.3|44833.3|44858.3|44838.3|44858.3|44838.3|44853.3|44833.3|3
1654267860000|2022-06-03 14:51:00|44857.3|44837.3|44853.3|44833.3|44857.3|44837.3|44852.3|44832.3|11
1654267870000|2022-06-03 14:51:10|44852.3|44832.3|44850.8|44830.8|44853.3|44833.3|44848.3|44828.3|3
1654267880000|2022-06-03 14:51:20|44851.7|44831.7|44850.8|44830.8|44853.3|44833.3|44848.3|44828.3|3
1654267890000|2022-06-03 14:51:30|44851.7|44831.7|44861.7|44841.7|44861.7|44841.7|44850.8|44830.8|13
1654267900000|2022-06-03 14:51:40|44862.7|44842.7|44895.8|44875.8|44895.8|44875.8|44862.7|44842.7|6
1654267910000|2022-06-03 14:51:50|44896.7|44876.7|44900.8|44880.8|44900.8|44880.8|44893.3|44873.3|16
1654267920000|2022-06-03 14:52:00|44899.8|44879.8|44888.3|44868.3|44903.3|44883.3|44888.3|44868.3|36
1654267930000|2022-06-03 14:52:10|44882.3|44862.3|44865.8|44845.8|44882.3|44862.3|44865.8|44845.8|30
1654267940000|2022-06-03 14:52:20|44864.8|44844.8|44866.7|44846.7|44869.2|44849.2|44861.7|44841.7|10
1654267950000|2022-06-03 14:52:30|44867.7|44847.7|44874.2|44854.2|44874.2|44854.2|44867.7|44847.7|16
1654267960000|2022-06-03 14:52:40|44870.8|44850.8|44869.8|44849.8|44870.8|44850.8|44869.8|44849.8|10
1654267970000|2022-06-03 14:52:50|44870.8|44850.8|44871.7|44851.7|44874.2|44854.2|44869.2|44849.2|4
1654267980000|2022-06-03 14:53:00|44870.8|44850.8|44870.8|44850.8|44870.8|44850.8|44870.8|44850.8|8
1654267990000|2022-06-03 14:53:10|44871.7|44851.7|44893.3|44873.3|44893.3|44873.3|44869.2|44849.2|10
1654268000000|2022-06-03 14:53:20|44898.3|44878.3|44910.8|44890.8|44910.8|44890.8|44898.3|44878.3|30
1654268010000|2022-06-03 14:53:30|44911.7|44891.7|44909.2|44889.2|44911.7|44891.7|44908.3|44888.3|5
1654268020000|2022-06-03 14:53:40|44908.3|44888.3|44914.2|44894.2|44914.2|44894.2|44908.3|44888.3|11
1654268030000|2022-06-03 14:53:50|44913.3|44893.3|44904.2|44884.2|44913.3|44893.3|44903.3|44883.3|8
1654268040000|2022-06-03 14:54:00|44908.3|44888.3|44914.2|44894.2|44915.8|44895.8|44908.3|44888.3|7
1654268050000|2022-06-03 14:54:10|44915.8|44895.8|44920.8|44900.8|44920.8|44900.8|44914.2|44894.2|3
1654268060000|2022-06-03 14:54:20|44921.7|44901.7|44923.3|44903.3|44924.2|44904.2|44921.7|44901.7|4
1654268070000|2022-06-03 14:54:30|44924.8|44904.8|44923.3|44903.3|44924.8|44904.8|44923.3|44903.3|5
1654268080000|2022-06-03 14:54:40|44924.2|44904.2|44924.2|44904.2|44926.7|44906.7|44923.3|44903.3|5
1654268090000|2022-06-03 14:54:50|44926.7|44906.7|44929.2|44909.2|44931.7|44911.7|44926.7|44906.7|3
1654268100000|2022-06-03 14:55:00|44928.3|44908.3|44925.8|44905.8|44928.3|44908.3|44925.8|44905.8|12
1654268110000|2022-06-03 14:55:10|44924.8|44904.8|44914.2|44894.2|44924.8|44904.8|44914.2|44894.2|20
1654268120000|2022-06-03 14:55:20|44911.4|44891.4|44902.3|44882.3|44911.4|44891.4|44902.3|44882.3|6
1654268130000|2022-06-03 14:55:30|44898.3|44878.3|44903.3|44883.3|44903.3|44883.3|44898.3|44878.3|10
1654268140000|2022-06-03 14:55:40|44904.2|44884.2|44909.2|44889.2|44913.3|44893.3|44904.2|44884.2|2
1654268150000|2022-06-03 14:55:50|44910.8|44890.8|44911.7|44891.7|44913.3|44893.3|44910.8|44890.8|4
1654268160000|2022-06-03 14:56:00|44909.8|44889.8|44906.7|44886.7|44909.8|44889.8|44905.8|44885.8|5
1654268170000|2022-06-03 14:56:10|44907.7|44887.7|44915.8|44895.8|44915.8|44895.8|44907.7|44887.7|14
1654268180000|2022-06-03 14:56:20|44913.3|44893.3|44908.3|44888.3|44918.3|44898.3|44908.3|44888.3|2
1654268190000|2022-06-03 14:56:30|44905.8|44885.8|44908.3|44888.3|44908.3|44888.3|44905.8|44885.8|6
1654268200000|2022-06-03 14:56:40|44906.4|44886.4|44903.3|44883.3|44906.4|44886.4|44900.8|44880.8|6
1654268210000|2022-06-03 14:56:50|44902.3|44882.3|44900.8|44880.8|44902.3|44882.3|44898.3|44878.3|5
1654268220000|2022-06-03 14:57:00|44898.3|44878.3|44918.3|44898.3|44918.3|44898.3|44898.3|44878.3|28
1654268230000|2022-06-03 14:57:10|44923.3|44903.3|44918.3|44898.3|44923.3|44903.3|44917.3|44897.3|5
1654268240000|2022-06-03 14:57:20|44921.7|44901.7|44921.7|44901.7|44921.7|44901.7|44921.7|44901.7|1
1654268250000|2022-06-03 14:57:30|44920.8|44900.8|44916.7|44896.7|44920.8|44900.8|44916.7|44896.7|6
1654268260000|2022-06-03 14:57:40|44915.8|44895.8|44915.8|44895.8|44918.3|44898.3|44915.8|44895.8|3
1654268280000|2022-06-03 14:58:00|44914.8|44894.8|44910.8|44890.8|44914.8|44894.8|44910.8|44890.8|4
1654268290000|2022-06-03 14:58:10|44905.8|44885.8|44910.8|44890.8|44913.3|44893.3|44903.3|44883.3|9
1654268300000|2022-06-03 14:58:20|44911.7|44891.7|44910.8|44890.8|44913.3|44893.3|44910.8|44890.8|3
1654268310000|2022-06-03 14:58:30|44911.7|44891.7|44909.2|44889.2|44913.3|44893.3|44909.2|44889.2|4
1654268320000|2022-06-03 14:58:40|44908.3|44888.3|44908.3|44888.3|44908.3|44888.3|44908.3|44888.3|1
1654268330000|2022-06-03 14:58:50|44907.3|44887.3|44900.8|44880.8|44907.3|44887.3|44900.8|44880.8|6
1654268340000|2022-06-03 14:59:00|44898.9|44878.9|44870.8|44850.8|44898.9|44878.9|44870.8|44850.8|12
1654268350000|2022-06-03 14:59:10|44868.3|44848.3|44870.8|44850.8|44870.8|44850.8|44868.3|44848.3|2
1654268360000|2022-06-03 14:59:20|44873.3|44853.3|44892.3|44872.3|44895.2|44875.2|44873.3|44853.3|15
1654268370000|2022-06-03 14:59:30|44891.4|44871.4|44893.3|44873.3|44893.3|44873.3|44890.8|44870.8|0
1654268380000|2022-06-03 14:59:40|44894.2|44874.2|44899.8|44879.8|44900.8|44880.8|44894.2|44874.2|1
1654268390000|2022-06-03 14:59:50|44897.3|44877.3|44893.3|44873.3|44898.3|44878.3|44893.3|44873.3|2
1654268400000|2022-06-03 15:00:00|44892.3|44872.3|44863.3|44843.3|44892.3|44872.3|44863.3|44843.3|28
1654268410000|2022-06-03 15:00:10|44859.2|44839.2|44864.8|44844.8|44864.8|44844.8|44856.7|44836.7|16
1654268420000|2022-06-03 15:00:20|44863.3|44843.3|44859.2|44839.2|44863.3|44843.3|44859.2|44839.2|21
1654268430000|2022-06-03 15:00:30|44860.8|44840.8|44848.3|44828.3|44860.8|44840.8|44848.3|44828.3|9
1654268440000|2022-06-03 15:00:40|44850.2|44830.2|44850.8|44830.8|44853.3|44833.3|44850.2|44830.2|1
1654268450000|2022-06-03 15:00:50|44852.3|44832.3|44823.9|44803.9|44852.3|44832.3|44823.9|44803.9|25
1654268460000|2022-06-03 15:01:00|44823|44803|44829.8|44809.8|44833.3|44813.3|44823|44803|20
1654268470000|2022-06-03 15:01:10|44828.3|44808.3|44844.8|44824.8|44844.8|44824.8|44826.7|44806.7|13
1654268480000|2022-06-03 15:01:20|44845.8|44825.8|44851.7|44831.7|44851.7|44831.7|44843.3|44823.3|4
1654268490000|2022-06-03 15:01:30|44853.3|44833.3|44849.2|44829.2|44853.3|44833.3|44849.2|44829.2|10
1654268500000|2022-06-03 15:01:40|44849.8|44829.8|44843.3|44823.3|44849.8|44829.8|44843.3|44823.3|0
1654268510000|2022-06-03 15:01:50|44846.7|44826.7|44833.3|44813.3|44848.3|44828.3|44833.3|44813.3|10
1654268520000|2022-06-03 15:02:00|44828.3|44808.3|44832.3|44812.3|44833.3|44813.3|44828.3|44808.3|5
1654268530000|2022-06-03 15:02:10|44830.8|44810.8|44824.8|44804.8|44830.8|44810.8|44824.8|44804.8|6
1654268540000|2022-06-03 15:02:20|44825.8|44805.8|44825.8|44805.8|44828.3|44808.3|44823.3|44803.3|3
1654268550000|2022-06-03 15:02:30|44823.3|44803.3|44826.4|44806.4|44826.4|44806.4|44823.3|44803.3|5
1654268560000|2022-06-03 15:02:40|44827.3|44807.3|44828.3|44808.3|44828.3|44808.3|44827.3|44807.3|1
1654268570000|2022-06-03 15:02:50|44827.3|44807.3|44824.2|44804.2|44828.3|44808.3|44824.2|44804.2|31
1654268580000|2022-06-03 15:03:00|44821.7|44801.7|44824.8|44804.8|44824.8|44804.8|44819.8|44799.8|5
1654268590000|2022-06-03 15:03:10|44825.8|44805.8|44829.8|44809.8|44836.7|44816.7|44825.8|44805.8|9
1654268600000|2022-06-03 15:03:20|44832.3|44812.3|44839.8|44819.8|44839.8|44819.8|44829.8|44809.8|5
1654268610000|2022-06-03 15:03:30|44840.8|44820.8|44843.3|44823.3|44843.3|44823.3|44840.8|44820.8|4
1654268620000|2022-06-03 15:03:40|44841.7|44821.7|44831.7|44811.7|44843.3|44823.3|44831.7|44811.7|9
1654268630000|2022-06-03 15:03:50|44833.3|44813.3|44835.8|44815.8|44835.8|44815.8|44830.8|44810.8|4
1654268640000|2022-06-03 15:04:00|44833.3|44813.3|44828.3|44808.3|44833.3|44813.3|44828.3|44808.3|8
1654268650000|2022-06-03 15:04:10|44827.3|44807.3|44824.8|44804.8|44827.3|44807.3|44823.3|44803.3|6
1654268660000|2022-06-03 15:04:20|44825.8|44805.8|44823.3|44803.3|44833.3|44813.3|44823.3|44803.3|10
1654268670000|2022-06-03 15:04:30|44820.8|44800.8|44818.3|44798.3|44820.8|44800.8|44814.8|44794.8|7
1654268680000|2022-06-03 15:04:40|44819.2|44799.2|44823.3|44803.3|44823.3|44803.3|44818.3|44798.3|12
1654268690000|2022-06-03 15:04:50|44824.2|44804.2|44829.2|44809.2|44829.2|44809.2|44824.2|44804.2|2
1654268700000|2022-06-03 15:05:00|44828.3|44808.3|44818.3|44798.3|44830.8|44810.8|44818.3|44798.3|10
1654268710000|2022-06-03 15:05:10|44816.7|44796.7|44808.3|44788.3|44816.7|44796.7|44808.3|44788.3|11
1654268720000|2022-06-03 15:05:20|44809.9|44789.9|44810.8|44790.8|44810.8|44790.8|44809.9|44789.9|3
1654268730000|2022-06-03 15:05:30|44813.3|44793.3|44818.3|44798.3|44818.3|44798.3|44813.3|44793.3|8
1654268740000|2022-06-03 15:05:40|44819.2|44799.2|44823.3|44803.3|44823.3|44803.3|44819.2|44799.2|4
1654268750000|2022-06-03 15:05:50|44822.4|44802.4|44812.4|44792.4|44822.4|44802.4|44812.4|44792.4|11
1654268760000|2022-06-03 15:06:00|44810.8|44790.8|44814.9|44794.9|44819.2|44799.2|44810.8|44790.8|13
1654268770000|2022-06-03 15:06:10|44813.9|44793.9|44812.4|44792.4|44813.9|44793.9|44812.4|44792.4|3
1654268780000|2022-06-03 15:06:20|44811.4|44791.4|44813.3|44793.3|44813.3|44793.3|44811.4|44791.4|9
1654268790000|2022-06-03 15:06:30|44817.4|44797.4|44823|44803|44823|44803|44813.3|44793.3|9
1654268800000|2022-06-03 15:06:40|44821.4|44801.4|44821.4|44801.4|44821.4|44801.4|44821.4|44801.4|0
1654268810000|2022-06-03 15:06:50|44824.9|44804.9|44827.7|44807.7|44827.7|44807.7|44824.9|44804.9|23
1654268820000|2022-06-03 15:07:00|44829.2|44809.2|44830.8|44810.8|44833.3|44813.3|44828.3|44808.3|10
1654268830000|2022-06-03 15:07:10|44828.9|44808.9|44817.4|44797.4|44828.9|44808.9|44814.9|44794.9|19
1654268840000|2022-06-03 15:07:20|44818.3|44798.3|44818.3|44798.3|44818.3|44798.3|44818.3|44798.3|4
1654268850000|2022-06-03 15:07:30|44815.8|44795.8|44813.3|44793.3|44815.8|44795.8|44813.3|44793.3|2
1654268860000|2022-06-03 15:07:40|44819.9|44799.9|44826.4|44806.4|44826.4|44806.4|44819.9|44799.9|24
1654268870000|2022-06-03 15:07:50|44824.9|44804.9|44820.8|44800.8|44824.9|44804.9|44820.8|44800.8|2
1654268880000|2022-06-03 15:08:00|44819.9|44799.9|44820.8|44800.8|44823.3|44803.3|44818.3|44798.3|3
1654268890000|2022-06-03 15:08:10|44819.9|44799.9|44818.3|44798.3|44819.9|44799.9|44818.3|44798.3|3
1654268900000|2022-06-03 15:08:20|||||||||2
1654268910000|2022-06-03 15:08:30|44815.8|44795.8|44820.8|44800.8|44820.8|44800.8|44815.8|44795.8|2
1654268920000|2022-06-03 15:08:40|44821.7|44801.7|44829.9|44809.9|44829.9|44809.9|44821.7|44801.7|5
1654268930000|2022-06-03 15:08:50|44833.3|44813.3|44838.3|44818.3|44838.3|44818.3|44833.3|44813.3|2
1654268940000|2022-06-03 15:09:00|44839.9|44819.9|44843.3|44823.3|44843.3|44823.3|44838.3|44818.3|4
1654268950000|2022-06-03 15:09:10|44842.4|44822.4|44842.4|44822.4|44842.4|44822.4|44842.4|44822.4|3
1654268960000|2022-06-03 15:09:20|44840.8|44820.8|44843.3|44823.3|44843.3|44823.3|44838.3|44818.3|0
1654268970000|2022-06-03 15:09:30|44842.4|44822.4|44843.3|44823.3|44843.3|44823.3|44840.8|44820.8|4
1654268980000|2022-06-03 15:09:40|44844.2|44824.2|44840.8|44820.8|44845.8|44825.8|44840.8|44820.8|5
1654268990000|2022-06-03 15:09:50|44837.4|44817.4|44838.3|44818.3|44839.9|44819.9|44837.4|44817.4|5
1654269000000|2022-06-03 15:10:00|44839.9|44819.9|44838.3|44818.3|44840.8|44820.8|44838.3|44818.3|9
1654269010000|2022-06-03 15:10:10|44825.8|44805.8|44829.9|44809.9|44829.9|44809.9|44815.8|44795.8|15
1654269020000|2022-06-03 15:10:20|44832.4|44812.4|44833.3|44813.3|44833.3|44813.3|44832.4|44812.4|1
1654269030000|2022-06-03 15:10:30|44830.8|44810.8|44829.2|44809.2|44830.8|44810.8|44828.3|44808.3|25
1654269040000|2022-06-03 15:10:40|44833.3|44813.3|44818.3|44798.3|44833.3|44813.3|44813.3|44793.3|15
1654269050000|2022-06-03 15:10:50|44820.8|44800.8|44820.8|44800.8|44820.8|44800.8|44820.8|44800.8|3
1654269060000|2022-06-03 15:11:00|44819.2|44799.2|44814.2|44794.2|44820.8|44800.8|44814.2|44794.2|6
1654269070000|2022-06-03 15:11:10|44815.2|44795.2|44814.9|44794.9|44815.8|44795.8|44813.3|44793.3|4
1654269080000|2022-06-03 15:11:20|44813.3|44793.3|44813.3|44793.3|44817.4|44797.4|44810.8|44790.8|3
1654269090000|2022-06-03 15:11:30|44814.9|44794.9|44817.4|44797.4|44817.4|44797.4|44814.9|44794.9|2
1654269100000|2022-06-03 15:11:40|44818.3|44798.3|44823.3|44803.3|44823.3|44803.3|44818.3|44798.3|15
1654269110000|2022-06-03 15:11:50|44824.9|44804.9|44835.8|44815.8|44835.8|44815.8|44824.9|44804.9|11
1654269120000|2022-06-03 15:12:00|44836.7|44816.7|44836.7|44816.7|44836.7|44816.7|44836.7|44816.7|3
1654269130000|2022-06-03 15:12:10|44835.8|44815.8|44845.8|44825.8|44845.8|44825.8|44835.8|44815.8|7
1654269140000|2022-06-03 15:12:20|44846.7|44826.7|44850.8|44830.8|44854.2|44834.2|44845.8|44825.8|7
1654269150000|2022-06-03 15:12:30|44848.3|44828.3|44848.3|44828.3|44850.8|44830.8|44844.9|44824.9|2
1654269160000|2022-06-03 15:12:40|44849.9|44829.9|44870.2|44850.2|44870.2|44850.2|44849.9|44829.9|33
1654269170000|2022-06-03 15:12:50|44873.3|44853.3|44873.3|44853.3|44873.3|44853.3|44873.3|44853.3|4
1654269180000|2022-06-03 15:13:00|44870.8|44850.8|44874.9|44854.9|44876.4|44856.4|44869.2|44849.2|11
1654269190000|2022-06-03 15:13:10|44876.7|44856.7|44890.8|44870.8|44890.8|44870.8|44876.7|44856.7|13
1654269200000|2022-06-03 15:13:20|44892.4|44872.4|44893.3|44873.3|44894.9|44874.9|44892.4|44872.4|44
1654269210000|2022-06-03 15:13:30|44894.9|44874.9|44895.8|44875.8|44895.8|44875.8|44894.9|44874.9|87
1654269220000|2022-06-03 15:13:40|44893.9|44873.9|44894.9|44874.9|44896.4|44876.4|44893.9|44873.9|4
1654269230000|2022-06-03 15:13:50|44896.4|44876.4|44892.4|44872.4|44896.4|44876.4|44892.4|44872.4|8
1654269240000|2022-06-03 15:14:00|44893.9|44873.9|44908.9|44888.9|44908.9|44888.9|44893.9|44873.9|9
1654269250000|2022-06-03 15:14:10|44909.9|44889.9|44911.4|44891.4|44911.4|44891.4|44909.9|44889.9|9
1654269260000|2022-06-03 15:14:20|44912.4|44892.4|44918.9|44898.9|44918.9|44898.9|44912.4|44892.4|22
1654269270000|2022-06-03 15:14:30|44923.3|44903.3|44926.4|44906.4|44928.9|44908.9|44923.3|44903.3|15
1654269280000|2022-06-03 15:14:40|44927.4|44907.4|44936.4|44916.4|44939.9|44919.9|44927.4|44907.4|19
1654269290000|2022-06-03 15:14:50|44935.5|44915.5|44941.4|44921.4|44942.4|44922.4|44933.9|44913.9|43
1654269300000|2022-06-03 15:15:00|44936.4|44916.4|44921.4|44901.4|44936.4|44916.4|44921.4|44901.4|33
1654269310000|2022-06-03 15:15:10|||||||||6
1654269320000|2022-06-03 15:15:20|44920.5|44900.5|44894.5|44874.5|44920.5|44900.5|44894.5|44874.5|14
1654269330000|2022-06-03 15:15:30|44893|44873|44891.4|44871.4|44893|44873|44890.5|44870.5|5
1654269340000|2022-06-03 15:15:40|||||||||4
1654269350000|2022-06-03 15:15:50|||||||||1
1654269360000|2022-06-03 15:16:00|44890.5|44870.5|44891.4|44871.4|44891.4|44871.4|44890.5|44870.5|3
1654269370000|2022-06-03 15:16:10|44893.9|44873.9|44891.4|44871.4|44893.9|44873.9|44890.5|44870.5|22
1654269380000|2022-06-03 15:16:20|44889.9|44869.9|44886.4|44866.4|44891.4|44871.4|44886.4|44866.4|7
1654269390000|2022-06-03 15:16:30|44887.4|44867.4|44886.4|44866.4|44888|44868|44886.4|44866.4|2
1654269400000|2022-06-03 15:16:40|||||||||2
1654269410000|2022-06-03 15:16:50|44889.9|44869.9|44888|44868|44889.9|44869.9|44888|44868|3
1654269420000|2022-06-03 15:17:00|44886.4|44866.4|44886.4|44866.4|44891.4|44871.4|44886.4|44866.4|14
1654269430000|2022-06-03 15:17:10|44885.5|44865.5|44878.9|44858.9|44885.5|44865.5|44878.9|44858.9|16
1654269440000|2022-06-03 15:17:20|44879.9|44859.9|44879.9|44859.9|44879.9|44859.9|44879.9|44859.9|3
1654269450000|2022-06-03 15:17:30|44882.4|44862.4|44891.4|44871.4|44891.4|44871.4|44882.4|44862.4|6
1654269460000|2022-06-03 15:17:40|||||||||2
1654269470000|2022-06-03 15:17:50|44896.4|44876.4|44896.4|44876.4|44896.4|44876.4|44896.4|44876.4|4
1654269480000|2022-06-03 15:18:00|44897.4|44877.4|44906.4|44886.4|44908|44888|44897.4|44877.4|12
1654269490000|2022-06-03 15:18:10|44908.9|44888.9|44921.4|44901.4|44921.4|44901.4|44908.9|44888.9|11
1654269500000|2022-06-03 15:18:20|44923|44903|44943.9|44923.9|44943.9|44923.9|44923|44903|11
1654269510000|2022-06-03 15:18:30|||||||||2
1654269520000|2022-06-03 15:18:40|44951.4|44931.4|44951.4|44931.4|44951.4|44931.4|44951.4|44931.4|2
1654269530000|2022-06-03 15:18:50|44941.4|44921.4|44938.9|44918.9|44941.4|44921.4|44938.9|44918.9|3
1654269540000|2022-06-03 15:19:00|44943.9|44923.9|44939.9|44919.9|44943.9|44923.9|44938.9|44918.9|4
1654269550000|2022-06-03 15:19:10|44941.4|44921.4|44941.4|44921.4|44941.4|44921.4|44938|44918|1
1654269560000|2022-06-03 15:19:20|44936.4|44916.4|44942.4|44922.4|44942.4|44922.4|44936.4|44916.4|1
1654269570000|2022-06-03 15:19:30|44941.4|44921.4|44938.9|44918.9|44943.9|44923.9|44938.9|44918.9|4
1654269580000|2022-06-03 15:19:40|44936.1|44916.1|44926.4|44906.4|44936.1|44916.1|44926.4|44906.4|14
1654269590000|2022-06-03 15:19:50|44925.5|44905.5|44909.5|44889.5|44925.5|44905.5|44908|44888|117
1654269600000|2022-06-03 15:20:00|44908|44888|44901.4|44881.4|44910.5|44890.5|44901.4|44881.4|5
1654269610000|2022-06-03 15:20:10|44900.5|44880.5|44901.4|44881.4|44901.4|44881.4|44899.9|44879.9|13
1654269620000|2022-06-03 15:20:20|44902.4|44882.4|44901.4|44881.4|44903.9|44883.9|44901.4|44881.4|4
1654269630000|2022-06-03 15:20:30|44902.4|44882.4|44904.9|44884.9|44904.9|44884.9|44902.4|44882.4|4
1654269640000|2022-06-03 15:20:40|44906.4|44886.4|44906.4|44886.4|44908.9|44888.9|44906.4|44886.4|23
1654269650000|2022-06-03 15:20:50|44905.5|44885.5|44899.9|44879.9|44905.5|44885.5|44899.9|44879.9|3
1654269660000|2022-06-03 15:21:00|44901.4|44881.4|44901.4|44881.4|44901.4|44881.4|44901.4|44881.4|1
1654269670000|2022-06-03 15:21:10|44900.5|44880.5|44903.9|44883.9|44903.9|44883.9|44900.5|44880.5|1
1654269680000|2022-06-03 15:21:20|44898|44878|44898|44878|44898|44878|44898|44878|18
1654269690000|2022-06-03 15:21:30|44895.5|44875.5|44858.9|44838.9|44895.5|44875.5|44858.9|44838.9|16
1654269700000|2022-06-03 15:21:40|44859.9|44839.9|44858.9|44838.9|44861.4|44841.4|44858.9|44838.9|4
1654269710000|2022-06-03 15:21:50|44858|44838|44864.9|44844.9|44864.9|44844.9|44858|44838|223
1654269720000|2022-06-03 15:22:00|44868.3|44848.3|44839.9|44819.9|44871.4|44851.4|44839.9|44819.9|23
1654269730000|2022-06-03 15:22:10|44841.4|44821.4|44845.5|44825.5|44845.5|44825.5|44841.4|44821.4|11
1654269740000|2022-06-03 15:22:20|44844.6|44824.6|44846.4|44826.4|44846.4|44826.4|44841.4|44821.4|9
1654269750000|2022-06-03 15:22:30|44848.9|44828.9|44848.9|44828.9|44848.9|44828.9|44846.4|44826.4|1
1654269760000|2022-06-03 15:22:40|44847.4|44827.4|44853.9|44833.9|44853.9|44833.9|44846.4|44826.4|5
1654269770000|2022-06-03 15:22:50|44855.5|44835.5|44856.4|44836.4|44858|44838|44853.9|44833.9|5
1654269780000|2022-06-03 15:23:00|44855.5|44835.5|44846.4|44826.4|44855.5|44835.5|44846.4|44826.4|6
1654269790000|2022-06-03 15:23:10|44843.9|44823.9|44843.9|44823.9|44843.9|44823.9|44843.9|44823.9|7
1654269800000|2022-06-03 15:23:20|44846.4|44826.4|44851.4|44831.4|44851.4|44831.4|44846.4|44826.4|5
1654269810000|2022-06-03 15:23:30|44848|44828|44842.4|44822.4|44848.9|44828.9|44842.4|44822.4|31
1654269820000|2022-06-03 15:23:40|44841.4|44821.4|44856.4|44836.4|44856.4|44836.4|44841.4|44821.4|11
1654269830000|2022-06-03 15:23:50|44858.3|44838.3|44861.4|44841.4|44861.4|44841.4|44858.3|44838.3|3
1654269840000|2022-06-03 15:24:00|44858.9|44838.9|44856.4|44836.4|44858.9|44838.9|44856.4|44836.4|5
1654269850000|2022-06-03 15:24:10|44855.5|44835.5|44853.9|44833.9|44855.5|44835.5|44853.9|44833.9|8
1654269860000|2022-06-03 15:24:20|44855.5|44835.5|44853.9|44833.9|44856.4|44836.4|44853.9|44833.9|3
1654269870000|2022-06-03 15:24:30|44856.4|44836.4|44854.9|44834.9|44856.4|44836.4|44852.4|44832.4|1
1654269880000|2022-06-03 15:24:40|44853.9|44833.9|44856.4|44836.4|44856.4|44836.4|44851.4|44831.4|2
1654269890000|2022-06-03 15:24:50|44853.9|44833.9|44853.9|44833.9|44855.5|44835.5|44853.9|44833.9|5
1654269900000|2022-06-03 15:25:00|44853|44833|44851.4|44831.4|44856.4|44836.4|44851.4|44831.4|2
1654269930000|2022-06-03 15:25:30|44850.5|44830.5|44841.4|44821.4|44850.5|44830.5|44841.4|44821.4|11
1654269940000|2022-06-03 15:25:40|44840.5|44820.5|44836.4|44816.4|44841.4|44821.4|44836.4|44816.4|5
1654269950000|2022-06-03 15:25:50|44835.5|44815.5|44823.9|44803.9|44835.5|44815.5|44823.9|44803.9|24
1654269960000|2022-06-03 15:26:00|44821.4|44801.4|44835.5|44815.5|44835.5|44815.5|44821.4|44801.4|16
1654269970000|2022-06-03 15:26:10|44836.4|44816.4|44836.4|44816.4|44836.4|44816.4|44833.9|44813.9|2
1654269980000|2022-06-03 15:26:20|44838.9|44818.9|44841.4|44821.4|44841.4|44821.4|44838.9|44818.9|6
1654269990000|2022-06-03 15:26:30|44856.4|44836.4|44851.4|44831.4|44858.9|44838.9|44849.9|44829.9|13
1654270000000|2022-06-03 15:26:40|44849.6|44829.6|44848.9|44828.9|44849.6|44829.6|44846.4|44826.4|3
1654270010000|2022-06-03 15:26:50|44848|44828|44848|44828|44848|44828|44843.9|44823.9|0
1654270020000|2022-06-03 15:27:00|44848.9|44828.9|44841.4|44821.4|44848.9|44828.9|44841.4|44821.4|2
1654270030000|2022-06-03 15:27:10|44842.4|44822.4|44826.4|44806.4|44843.9|44823.9|44826.4|44806.4|6
1654270040000|2022-06-03 15:27:20|44825.5|44805.5|44831.4|44811.4|44831.4|44811.4|44823.9|44803.9|6
1654270050000|2022-06-03 15:27:30|44828.9|44808.9|44828.9|44808.9|44828.9|44808.9|44828.9|44808.9|4
1654270060000|2022-06-03 15:27:40|44831.4|44811.4|44831.4|44811.4|44831.4|44811.4|44831.4|44811.4|6
1654270070000|2022-06-03 15:27:50|44829.6|44809.6|44824.6|44804.6|44829.6|44809.6|44824.6|44804.6|22
1654270080000|2022-06-03 15:28:00|44823.6|44803.6|44810.5|44790.5|44823.6|44803.6|44810.5|44790.5|18
1654270090000|2022-06-03 15:28:10|44813|44793|44829.6|44809.6|44829.6|44809.6|44813|44793|12
1654270100000|2022-06-03 15:28:20|44827.7|44807.7|44823|44803|44827.7|44807.7|44821.4|44801.4|80
1654270110000|2022-06-03 15:28:30|44821.4|44801.4|44815.5|44795.5|44826.4|44806.4|44815.5|44795.5|8
1654270120000|2022-06-03 15:28:40|44813|44793|44818.9|44798.9|44818.9|44798.9|44813|44793|5
1654270130000|2022-06-03 15:28:50|44820.5|44800.5|44821.4|44801.4|44821.4|44801.4|44820.5|44800.5|3
1654270140000|2022-06-03 15:29:00|44817.4|44797.4|44808.9|44788.9|44817.4|44797.4|44808.9|44788.9|14
1654270150000|2022-06-03 15:29:10|44808|44788|44819.9|44799.9|44819.9|44799.9|44808|44788|7
1654270160000|2022-06-03 15:29:20|44821.4|44801.4|44811.4|44791.4|44821.4|44801.4|44811.4|44791.4|3
1654270170000|2022-06-03 15:29:30|||||||||1
1654270180000|2022-06-03 15:29:40|44812.4|44792.4|44810.5|44790.5|44815.5|44795.5|44810.5|44790.5|5
1654270190000|2022-06-03 15:29:50|44811.4|44791.4|44813|44793|44815.5|44795.5|44810.5|44790.5|10
1654270200000|2022-06-03 15:30:00|44816.4|44796.4|44810.5|44790.5|44818.9|44798.9|44810.5|44790.5|8
1654270210000|2022-06-03 15:30:10|44808|44788|44816.4|44796.4|44817.1|44797.1|44808|44788|5
1654270220000|2022-06-03 15:30:20|||||||||1
1654270230000|2022-06-03 15:30:30|44818.9|44798.9|44816.4|44796.4|44818.9|44798.9|44816.4|44796.4|3
1654270240000|2022-06-03 15:30:40|||||||||2
1654270250000|2022-06-03 15:30:50|44815.5|44795.5|44815.5|44795.5|44815.5|44795.5|44815.5|44795.5|3
1654270260000|2022-06-03 15:31:00|44813.9|44793.9|44808.9|44788.9|44815.5|44795.5|44808.9|44788.9|11
1654270270000|2022-06-03 15:31:10|44808|44788|44808|44788|44808|44788|44805.5|44785.5|5
1654270280000|2022-06-03 15:31:20|44807.1|44787.1|44746.1|44726.1|44807.1|44787.1|44746.1|44726.1|63
1654270290000|2022-06-03 15:31:30|44747.1|44727.1|44735.5|44715.5|44747.1|44727.1|44724.6|44704.6|58
1654270300000|2022-06-03 15:31:40|44734.6|44714.6|44729.6|44709.6|44738|44718|44729.6|44709.6|23
1654270310000|2022-06-03 15:31:50|44730.5|44710.5|44741.4|44721.4|44741.4|44721.4|44730.5|44710.5|11
1654270320000|2022-06-03 15:32:00|44743|44723|44746.1|44726.1|44751.1|44731.1|44743|44723|12
1654270330000|2022-06-03 15:32:10|44735.2|44715.2|44745.5|44725.5|44745.5|44725.5|44735.2|44715.2|38
1654270340000|2022-06-03 15:32:20|44747.4|44727.4|44764.6|44744.6|44764.6|44744.6|44747.4|44727.4|22
1654270350000|2022-06-03 15:32:30|44763|44743|44783.6|44763.6|44783.6|44763.6|44763|44743|15
1654270360000|2022-06-03 15:32:40|44782.7|44762.7|44819.6|44799.6|44820.5|44800.5|44782.7|44762.7|16
1654270370000|2022-06-03 15:32:50|44822.1|44802.1|44825.5|44805.5|44825.5|44805.5|44822.1|44802.1|2
1654270380000|2022-06-03 15:33:00|44827.4|44807.4|44824.6|44804.6|44833|44813|44824.6|44804.6|7
1654270390000|2022-06-03 15:33:10|44818.6|44798.6|44812.1|44792.1|44818.6|44798.6|44812.1|44792.1|27
1654270400000|2022-06-03 15:33:20|44800.5|44780.5|44791.4|44771.4|44800.5|44780.5|44791.4|44771.4|12
1654270410000|2022-06-03 15:33:30|44792.4|44772.4|44792.4|44772.4|44792.4|44772.4|44792.4|44772.4|3
1654270420000|2022-06-03 15:33:40|44793.9|44773.9|44801.4|44781.4|44803.9|44783.9|44793.9|44773.9|4
1654270430000|2022-06-03 15:33:50|44802.4|44782.4|44773.9|44753.9|44802.4|44782.4|44773.9|44753.9|8
1654270440000|2022-06-03 15:34:00|44776.4|44756.4|44784.9|44764.9|44790.8|44770.8|44776.4|44756.4|3
1654270450000|2022-06-03 15:34:10|44783.3|44763.3|44778|44758|44784.9|44764.9|44776.4|44756.4|3
1654270460000|2022-06-03 15:34:20|44776.4|44756.4|44774.6|44754.6|44778|44758|44774.6|44754.6|4
1654270470000|2022-06-03 15:34:30|44771.5|44751.5|44759.9|44739.9|44771.5|44751.5|44759|44739|10
1654270480000|2022-06-03 15:34:40|44761.5|44741.5|44766.5|44746.5|44766.5|44746.5|44761.5|44741.5|2
1654270490000|2022-06-03 15:34:50|44767.4|44747.4|44771.5|44751.5|44776.5|44756.5|44767.4|44747.4|7
1654270500000|2022-06-03 15:35:00|44772.4|44752.4|44761.5|44741.5|44776.5|44756.5|44761.5|44741.5|4
1654270510000|2022-06-03 15:35:10|44755.5|44735.5|44748|44728|44755.5|44735.5|44748|44728|5
1654270520000|2022-06-03 15:35:20|44739|44719|44734.9|44714.9|44739|44719|44727.4|44707.4|13
1654270530000|2022-06-03 15:35:30|44735.8|44715.8|44740.5|44720.5|44742.4|44722.4|44735.8|44715.8|1
1654270540000|2022-06-03 15:35:40|44741.5|44721.5|44734.9|44714.9|44741.5|44721.5|44734.9|44714.9|3
1654270550000|2022-06-03 15:35:50|44735.8|44715.8|44741.8|44721.8|44741.8|44721.8|44735.8|44715.8|112
1654270560000|2022-06-03 15:36:00|44743.3|44723.3|44758.3|44738.3|44758.3|44738.3|44743.3|44723.3|4
1654270570000|2022-06-03 15:36:10|44759.9|44739.9|44763.3|44743.3|44763.3|44743.3|44759.9|44739.9|3
1654270580000|2022-06-03 15:36:20|44761.8|44741.8|44752.4|44732.4|44761.8|44741.8|44744.9|44724.9|9
1654270590000|2022-06-03 15:36:30|44754|44734|44756.5|44736.5|44756.5|44736.5|44752.4|44732.4|1
1654270600000|2022-06-03 15:36:40|44754.9|44734.9|44754.9|44734.9|44754.9|44734.9|44754.9|44734.9|3
1654270610000|2022-06-03 15:36:50|44760.8|44740.8|44760.8|44740.8|44760.8|44740.8|44760.8|44740.8|1
1654270620000|2022-06-03 15:37:00|44763.3|44743.3|44771.8|44751.8|44773.3|44753.3|44761.8|44741.8|6
1654270630000|2022-06-03 15:37:10|44776.8|44756.8|44781.8|44761.8|44781.8|44761.8|44776.8|44756.8|2
1654270640000|2022-06-03 15:37:20|44782.7|44762.7|44794.3|44774.3|44794.3|44774.3|44782.7|44762.7|4
1654270650000|2022-06-03 15:37:30|44795.8|44775.8|44820.8|44800.8|44822.4|44802.4|44795.8|44775.8|18
1654270660000|2022-06-03 15:37:40|44819.9|44799.9|44814.3|44794.3|44819.9|44799.9|44809.9|44789.9|7
1654270670000|2022-06-03 15:37:50|44813.3|44793.3|44815.8|44795.8|44815.8|44795.8|44813.3|44793.3|5
1654270680000|2022-06-03 15:38:00|44813.3|44793.3|44798.3|44778.3|44815.8|44795.8|44798.3|44778.3|8
1654270700000|2022-06-03 15:38:20|44799.9|44779.9|44803.3|44783.3|44803.3|44783.3|44798.3|44778.3|4
1654270710000|2022-06-03 15:38:30|44804.3|44784.3|44835.8|44815.8|44835.8|44815.8|44804.3|44784.3|18
1654270720000|2022-06-03 15:38:40|44838.3|44818.3|44845.8|44825.8|44848.3|44828.3|44838.3|44818.3|21
1654270730000|2022-06-03 15:38:50|44846.8|44826.8|44840.8|44820.8|44853.3|44833.3|44840.8|44820.8|10
1654270740000|2022-06-03 15:39:00|44838.3|44818.3|44815.8|44795.8|44838.3|44818.3|44815.8|44795.8|18
1654270750000|2022-06-03 15:39:10|44820.8|44800.8|44823.3|44803.3|44825.8|44805.8|44820.8|44800.8|3
1654270760000|2022-06-03 15:39:20|44824.9|44804.9|44830.2|44810.2|44830.2|44810.2|44824.9|44804.9|2
1654270770000|2022-06-03 15:39:30|44833.3|44813.3|44832.4|44812.4|44833.3|44813.3|44832.4|44812.4|1
1654270780000|2022-06-03 15:39:40|44829.9|44809.9|44833.3|44813.3|44833.3|44813.3|44829.9|44809.9|1
1654270790000|2022-06-03 15:39:50|44836.8|44816.8|44837.4|44817.4|44837.7|44817.7|44834.3|44814.3|5
1654270800000|2022-06-03 15:40:00|44838.3|44818.3|44834.9|44814.9|44840.8|44820.8|44834.9|44814.9|3
1654270810000|2022-06-03 15:40:10|44835.8|44815.8|44835.8|44815.8|44835.8|44815.8|44835.8|44815.8|2
1654270820000|2022-06-03 15:40:20|44834.3|44814.3|44835.2|44815.2|44835.2|44815.2|44834.3|44814.3|1
1654270830000|2022-06-03 15:40:30|44836.8|44816.8|44825.8|44805.8|44836.8|44816.8|44825.8|44805.8|4
1654270840000|2022-06-03 15:40:40|44822.4|44802.4|44818.3|44798.3|44822.4|44802.4|44818.3|44798.3|5
1654270850000|2022-06-03 15:40:50|44817.4|44797.4|44815.8|44795.8|44817.4|44797.4|44815.8|44795.8|1
1654270860000|2022-06-03 15:41:00|44814.9|44794.9|44793.3|44773.3|44815.8|44795.8|44792.4|44772.4|10
1654270870000|2022-06-03 15:41:10|44792.4|44772.4|44789.9|44769.9|44792.4|44772.4|44789.9|44769.9|0
1654270880000|2022-06-03 15:41:20|44791.8|44771.8|44803.3|44783.3|44803.3|44783.3|44791.8|44771.8|8
1654270890000|2022-06-03 15:41:30|44805.8|44785.8|44807.4|44787.4|44807.4|44787.4|44805.8|44785.8|2
1654270900000|2022-06-03 15:41:40|44805.8|44785.8|44798.3|44778.3|44805.8|44785.8|44798.3|44778.3|0
1654270910000|2022-06-03 15:41:50|44796.8|44776.8|44798.3|44778.3|44798.3|44778.3|44796.8|44776.8|1
1654270920000|2022-06-03 15:42:00|||||||||3
1654270930000|2022-06-03 15:42:10|44797.4|44777.4|44793.3|44773.3|44797.4|44777.4|44793.3|44773.3|2
1654270940000|2022-06-03 15:42:20|44791.5|44771.5|44781.8|44761.8|44791.5|44771.5|44772.4|44752.4|29
1654270950000|2022-06-03 15:42:30|44783.3|44763.3|44788.3|44768.3|44788.3|44768.3|44783.3|44763.3|0
1654270960000|2022-06-03 15:42:40|44790.8|44770.8|44790.8|44770.8|44790.8|44770.8|44790.8|44770.8|1
1654270970000|2022-06-03 15:42:50|44793.3|44773.3|44798.3|44778.3|44798.3|44778.3|44793.3|44773.3|1
1654270980000|2022-06-03 15:43:00|44800.8|44780.8|44808.3|44788.3|44812.4|44792.4|44800.8|44780.8|3
1654270990000|2022-06-03 15:43:10|44810.8|44790.8|44808.3|44788.3|44810.8|44790.8|44808.3|44788.3|2
1654271010000|2022-06-03 15:43:30|44807.4|44787.4|44798.3|44778.3|44807.4|44787.4|44798.3|44778.3|2
1654271020000|2022-06-03 15:43:40|44795.8|44775.8|44795.8|44775.8|44795.8|44775.8|44795.8|44775.8|1
1654271030000|2022-06-03 15:43:50|44794.9|44774.9|44780.8|44760.8|44794.9|44774.9|44780.8|44760.8|2
1654271040000|2022-06-03 15:44:00|44782.4|44762.4|44779.9|44759.9|44782.4|44762.4|44779.9|44759.9|5
1654271050000|2022-06-03 15:44:10|44778.3|44758.3|44753.3|44733.3|44778.3|44758.3|44753.3|44733.3|6
1654271060000|2022-06-03 15:44:20|44751.8|44731.8|44750.8|44730.8|44751.8|44731.8|44750.8|44730.8|1
1654271070000|2022-06-03 15:44:30|44752.4|44732.4|44764.3|44744.3|44764.3|44744.3|44752.4|44732.4|6
1654271080000|2022-06-03 15:44:40|44765.2|44745.2|44765.2|44745.2|44765.2|44745.2|44765.2|44745.2|5
1654271100000|2022-06-03 15:45:00|44767.7|44747.7|44779.9|44759.9|44793.3|44773.3|44767.7|44747.7|13
1654271110000|2022-06-03 15:45:10|44780.8|44760.8|44762.4|44742.4|44780.8|44760.8|44762.4|44742.4|2
1654271120000|2022-06-03 15:45:20|44760.8|44740.8|44763.3|44743.3|44763.3|44743.3|44758.3|44738.3|4
1654271130000|2022-06-03 15:45:30|44762.4|44742.4|44768.3|44748.3|44768.3|44748.3|44762.4|44742.4|7
1654271140000|2022-06-03 15:45:40|44769.3|44749.3|44777.4|44757.4|44777.4|44757.4|44769.3|44749.3|2
1654271150000|2022-06-03 15:45:50|44776.5|44756.5|44774.9|44754.9|44776.5|44756.5|44774.9|44754.9|2
1654271160000|2022-06-03 15:46:00|44773.3|44753.3|44774.9|44754.9|44777.4|44757.4|44770.8|44750.8|14
1654271170000|2022-06-03 15:46:10|44773.3|44753.3|44755.8|44735.8|44773.3|44753.3|44754.9|44734.9|6
1654271180000|2022-06-03 15:46:20|44756.8|44736.8|44754.9|44734.9|44758.3|44738.3|44754.9|44734.9|2
1654271190000|2022-06-03 15:46:30|44755.8|44735.8|44755.8|44735.8|44759|44739|44754.9|44734.9|15
1654271200000|2022-06-03 15:46:40|44754.9|44734.9|44744.9|44724.9|44754.9|44734.9|44744.9|44724.9|2
1654271210000|2022-06-03 15:46:50|44745.8|44725.8|44745.2|44725.2|44747.7|44727.7|44744.9|44724.9|1
1654271220000|2022-06-03 15:47:00|44744.3|44724.3|44742.4|44722.4|44745.8|44725.8|44742.4|44722.4|16
1654271230000|2022-06-03 15:47:10|44740.8|44720.8|44740.8|44720.8|44740.8|44720.8|44740.8|44720.8|2
1654271240000|2022-06-03 15:47:20|44738.3|44718.3|44723.3|44703.3|44738.3|44718.3|44723.3|44703.3|10
1654271250000|2022-06-03 15:47:30|44722.4|44702.4|44725.8|44705.8|44725.8|44705.8|44722.4|44702.4|7
1654271260000|2022-06-03 15:47:40|44726.8|44706.8|44729.3|44709.3|44729.3|44709.3|44726.8|44706.8|10
1654271270000|2022-06-03 15:47:50|44738.3|44718.3|44743.3|44723.3|44743.3|44723.3|44738.3|44718.3|6
1654271280000|2022-06-03 15:48:00|44742.4|44722.4|44740.8|44720.8|44742.4|44722.4|44740.8|44720.8|3
1654271290000|2022-06-03 15:48:10|44735.8|44715.8|44732.7|44712.7|44735.8|44715.8|44731.8|44711.8|4
1654271300000|2022-06-03 15:48:20|44734.3|44714.3|44733.3|44713.3|44734.3|44714.3|44731.8|44711.8|0
1654271310000|2022-06-03 15:48:30|44730.8|44710.8|44730.8|44710.8|44730.8|44710.8|44730.8|44710.8|2
1654271320000|2022-06-03 15:48:40|44725.8|44705.8|44729.9|44709.9|44729.9|44709.9|44725.8|44705.8|17
1654271330000|2022-06-03 15:48:50|44728.3|44708.3|44728.3|44708.3|44729.9|44709.9|44728.3|44708.3|1
1654271340000|2022-06-03 15:49:00|44726.8|44706.8|44743.3|44723.3|44743.3|44723.3|44726.8|44706.8|13
1654271350000|2022-06-03 15:49:10|44742.4|44722.4|44742.4|44722.4|44743.3|44723.3|44742.4|44722.4|6
1654271360000|2022-06-03 15:49:20|44743.3|44723.3|44746.8|44726.8|44746.8|44726.8|44743.3|44723.3|6
1654271370000|2022-06-03 15:49:30|44748.3|44728.3|44745.8|44725.8|44748.3|44728.3|44745.8|44725.8|1
1654271380000|2022-06-03 15:49:40|44744.9|44724.9|44747.4|44727.4|44747.4|44727.4|44743.4|44723.4|1
1654271390000|2022-06-03 15:49:50|44746.5|44726.5|44744.9|44724.9|44746.5|44726.5|44744|44724|1
1654271400000|2022-06-03 15:50:00|44744|44724|44735.9|44715.9|44748|44728|44735.9|44715.9|7
1654271410000|2022-06-03 15:50:10|44734.9|44714.9|44720.9|44700.9|44734.9|44714.9|44720.9|44700.9|12
1654271420000|2022-06-03 15:50:20|44719.3|44699.3|44719.3|44699.3|44719.3|44699.3|44716.8|44696.8|23
1654271430000|2022-06-03 15:50:30|44720.9|44700.9|44720.9|44700.9|44720.9|44700.9|44720.9|44700.9|3
1654271440000|2022-06-03 15:50:40|44725.9|44705.9|44735.9|44715.9|44735.9|44715.9|44725.9|44705.9|2
1654271450000|2022-06-03 15:50:50|44737.4|44717.4|44745.9|44725.9|44745.9|44725.9|44737.4|44717.4|2
1654271460000|2022-06-03 15:51:00|44746.8|44726.8|44759.9|44739.9|44759.9|44739.9|44746.8|44726.8|5
1654271470000|2022-06-03 15:51:10|44758.4|44738.4|44767.7|44747.7|44767.7|44747.7|44758.4|44738.4|7
1654271480000|2022-06-03 15:51:20|44766.8|44746.8|44778.4|44758.4|44778.4|44758.4|44766.8|44746.8|1
1654271490000|2022-06-03 15:51:30|44780.9|44760.9|44788.4|44768.4|44789.3|44769.3|44780.9|44760.9|6
1654271500000|2022-06-03 15:51:40|44787.4|44767.4|44785.9|44765.9|44787.4|44767.4|44785.9|44765.9|4
1654271510000|2022-06-03 15:51:50|44786.8|44766.8|44790.9|44770.9|44790.9|44770.9|44786.8|44766.8|12
1654271520000|2022-06-03 15:52:00|44788.4|44768.4|44792.4|44772.4|44792.4|44772.4|44788.4|44768.4|26
1654271530000|2022-06-03 15:52:10|44793.4|44773.4|44805.9|44785.9|44805.9|44785.9|44793.4|44773.4|3
1654271550000|2022-06-03 15:52:30|44803.4|44783.4|44803.4|44783.4|44803.4|44783.4|44803.4|44783.4|2
1654271560000|2022-06-03 15:52:40|44802.4|44782.4|44800.9|44780.9|44802.4|44782.4|44800.9|44780.9|2
1654271570000|2022-06-03 15:52:50|44797.4|44777.4|44797.4|44777.4|44797.4|44777.4|44797.4|44777.4|2
1654271580000|2022-06-03 15:53:00|44796.5|44776.5|44790.9|44770.9|44797.4|44777.4|44790.9|44770.9|0
1654271590000|2022-06-03 15:53:10|44792.4|44772.4|44793.4|44773.4|44793.4|44773.4|44792.4|44772.4|1
1654271600000|2022-06-03 15:53:20|44790.9|44770.9|44790.9|44770.9|44792.4|44772.4|44790.9|44770.9|2
1654271610000|2022-06-03 15:53:30|44789.3|44769.3|44789.9|44769.9|44790.9|44770.9|44789.3|44769.3|9
1654271620000|2022-06-03 15:53:40|44788.4|44768.4|44788.4|44768.4|44788.4|44768.4|44788.4|44768.4|1
1654271630000|2022-06-03 15:53:50|44787.4|44767.4|44768.4|44748.4|44787.4|44767.4|44768.4|44748.4|46
1654271640000|2022-06-03 15:54:00|44766.5|44746.5|44758.4|44738.4|44766.5|44746.5|44755.9|44735.9|7
1654271650000|2022-06-03 15:54:10|44757.4|44737.4|44755.9|44735.9|44758.4|44738.4|44755.9|44735.9|2
1654271660000|2022-06-03 15:54:20|44753.4|44733.4|44753.4|44733.4|44753.4|44733.4|44753.4|44733.4|3
1654271670000|2022-06-03 15:54:30|44752.4|44732.4|44750.9|44730.9|44752.4|44732.4|44750.9|44730.9|7
1654271680000|2022-06-03 15:54:40|44749.9|44729.9|44749.9|44729.9|44749.9|44729.9|44749.9|44729.9|2
1654271690000|2022-06-03 15:54:50|44750.9|44730.9|44751.8|44731.8|44751.8|44731.8|44750.9|44730.9|1
1654271700000|2022-06-03 15:55:00|44753.4|44733.4|44754.9|44734.9|44760.9|44740.9|44753.4|44733.4|15
1654271710000|2022-06-03 15:55:10|44753.4|44733.4|44753.4|44733.4|44753.4|44733.4|44753.4|44733.4|7
1654271720000|2022-06-03 15:55:20|44754.9|44734.9|44753.4|44733.4|44757.4|44737.4|44753.4|44733.4|2
1654271730000|2022-06-03 15:55:30|44750.9|44730.9|44750.9|44730.9|44753.4|44733.4|44750.9|44730.9|2
1654271740000|2022-06-03 15:55:40|44751.8|44731.8|44767.4|44747.4|44767.4|44747.4|44751.8|44731.8|9
1654271750000|2022-06-03 15:55:50|44765.9|44745.9|44763.4|44743.4|44765.9|44745.9|44763.4|44743.4|2
1654271760000|2022-06-03 15:56:00|44760.9|44740.9|44754.9|44734.9|44760.9|44740.9|44754.9|44734.9|4
1654271770000|2022-06-03 15:56:10|44752.4|44732.4|44750.9|44730.9|44752.4|44732.4|44747.7|44727.7|7
1654271780000|2022-06-03 15:56:20|44751.8|44731.8|44753.4|44733.4|44753.4|44733.4|44751.8|44731.8|11
1654271790000|2022-06-03 15:56:30|44756.8|44736.8|44755.9|44735.9|44758.4|44738.4|44753.4|44733.4|3
1654271800000|2022-06-03 15:56:40|44758.4|44738.4|44758.4|44738.4|44758.4|44738.4|44753.4|44733.4|3
1654271810000|2022-06-03 15:56:50|44757.4|44737.4|44760.9|44740.9|44763.4|44743.4|44753.4|44733.4|8
1654271820000|2022-06-03 15:57:00|44763.4|44743.4|44763.4|44743.4|44765.9|44745.9|44763.4|44743.4|3
1654271830000|2022-06-03 15:57:10|44762.4|44742.4|44763.4|44743.4|44763.4|44743.4|44760.9|44740.9|0
1654271840000|2022-06-03 15:57:20|||||||||1
1654271850000|2022-06-03 15:57:30|44771.8|44751.8|44773.4|44753.4|44773.4|44753.4|44771.8|44751.8|10
1654271860000|2022-06-03 15:57:40|44774.9|44754.9|44777.4|44757.4|44778.4|44758.4|44773.4|44753.4|4
1654271870000|2022-06-03 15:57:50|44780.9|44760.9|44780.9|44760.9|44780.9|44760.9|44780.9|44760.9|1
1654271880000|2022-06-03 15:58:00|44778.4|44758.4|44778.4|44758.4|44780.9|44760.9|44778.4|44758.4|1
1654271890000|2022-06-03 15:58:10|||||||||2
1654271900000|2022-06-03 15:58:20|44780.9|44760.9|44778.4|44758.4|44780.9|44760.9|44778.4|44758.4|2
1654271910000|2022-06-03 15:58:30|44777.4|44757.4|44770.9|44750.9|44777.4|44757.4|44770.9|44750.9|1
1654271920000|2022-06-03 15:58:40|44771.8|44751.8|44768.4|44748.4|44773.4|44753.4|44768.4|44748.4|5
1654271930000|2022-06-03 15:58:50|44767.4|44747.4|44768.4|44748.4|44768.4|44748.4|44765.9|44745.9|3
1654271940000|2022-06-03 15:59:00|44770.9|44750.9|44768.4|44748.4|44770.9|44750.9|44768.4|44748.4|2
1654271950000|2022-06-03 15:59:10|44771.8|44751.8|44778.4|44758.4|44778.4|44758.4|44771.8|44751.8|5
1654271960000|2022-06-03 15:59:20|44777.4|44757.4|44774|44754|44777.4|44757.4|44773.4|44753.4|1
1654271970000|2022-06-03 15:59:30|44772.4|44752.4|44763.4|44743.4|44772.4|44752.4|44763.4|44743.4|2
1654271980000|2022-06-03 15:59:40|44764.3|44744.3|44763.4|44743.4|44768.4|44748.4|44763.4|44743.4|1
1654271990000|2022-06-03 15:59:50|44760.9|44740.9|44755.9|44735.9|44760.9|44740.9|44755.9|44735.9|4
1654272000000|2022-06-03 16:00:00|44748.4|44728.4|44724.9|44704.9|44748.4|44728.4|44721.5|44701.5|27
1654272010000|2022-06-03 16:00:10|44723|44703|44685.9|44665.9|44723|44703|44677.4|44657.4|63
1654272020000|2022-06-03 16:00:20|44687.4|44667.4|44683.4|44663.4|44687.4|44667.4|44683.4|44663.4|8
1654272030000|2022-06-03 16:00:30|44684.9|44664.9|44679.9|44659.9|44684.9|44664.9|44679.3|44659.3|7
1654272040000|2022-06-03 16:00:40|44683.4|44663.4|44683.4|44663.4|44683.4|44663.4|44683.4|44663.4|4
1654272050000|2022-06-03 16:00:50|44684.3|44664.3|44693.4|44673.4|44693.4|44673.4|44684.3|44664.3|12
1654272060000|2022-06-03 16:01:00|44695.2|44675.2|44713.4|44693.4|44722.4|44702.4|44695.2|44675.2|12
1654272070000|2022-06-03 16:01:10|44710.2|44690.2|44712.4|44692.4|44713.4|44693.4|44710.2|44690.2|4
1654272080000|2022-06-03 16:01:20|44714|44694|44720.5|44700.5|44724.9|44704.9|44714|44694|10
1654272090000|2022-06-03 16:01:30|44721.5|44701.5|44725.5|44705.5|44726.5|44706.5|44721.5|44701.5|3
1654272100000|2022-06-03 16:01:40|44724|44704|44739|44719|44739|44719|44724|44704|5
1654272110000|2022-06-03 16:01:50|44740.5|44720.5|44747.4|44727.4|44747.4|44727.4|44740.5|44720.5|9
1654272120000|2022-06-03 16:02:00|44743|44723|44724|44704|44743|44723|44724|44704|5
1654272130000|2022-06-03 16:02:10|44721.5|44701.5|44705.5|44685.5|44726.5|44706.5|44704|44684|46
1654272140000|2022-06-03 16:02:20|44704|44684|44699|44679|44704|44684|44699|44679|5
1654272150000|2022-06-03 16:02:30|44694.9|44674.9|44691.5|44671.5|44694.9|44674.9|44691.5|44671.5|6
1654272160000|2022-06-03 16:02:40|44690.5|44670.5|44690.5|44670.5|44690.5|44670.5|44690.5|44670.5|2
1654272170000|2022-06-03 16:02:50|44691.5|44671.5|44691.5|44671.5|44698.1|44678.1|44691.5|44671.5|55
1654272180000|2022-06-03 16:03:00|44687.4|44667.4|44699|44679|44699|44679|44686.5|44666.5|8
1654272190000|2022-06-03 16:03:10|44704|44684|44714.9|44694.9|44714.9|44694.9|44704|44684|4
1654272200000|2022-06-03 16:03:20|44716.8|44696.8|44733.1|44713.1|44733.1|44713.1|44716.8|44696.8|7
1654272210000|2022-06-03 16:03:30|44734|44714|44736.5|44716.5|44736.5|44716.5|44734|44714|4
1654272220000|2022-06-03 16:03:40|44737.4|44717.4|44746.5|44726.5|44746.5|44726.5|44737.4|44717.4|5
1654272230000|2022-06-03 16:03:50|44747.4|44727.4|44750.6|44730.6|44750.6|44730.6|44747.4|44727.4|5
1654272240000|2022-06-03 16:04:00|44751.5|44731.5|44752.4|44732.4|44754|44734|44751.5|44731.5|18
1654272250000|2022-06-03 16:04:10|44753.1|44733.1|44764.3|44744.3|44764.9|44744.9|44752.4|44732.4|13
1654272260000|2022-06-03 16:04:20|44763.4|44743.4|44775.9|44755.9|44775.9|44755.9|44763.4|44743.4|15
1654272270000|2022-06-03 16:04:30|44772.1|44752.1|44759.9|44739.9|44772.1|44752.1|44757.4|44737.4|11
1654272280000|2022-06-03 16:04:40|44764.9|44744.9|44765.9|44745.9|44768.4|44748.4|44763.4|44743.4|14
1654272290000|2022-06-03 16:04:50|44764.9|44744.9|44753.4|44733.4|44764.9|44744.9|44753.4|44733.4|8
1654272300000|2022-06-03 16:05:00|44733.4|44713.4|44727.4|44707.4|44733.4|44713.4|44725.9|44705.9|9
1654272310000|2022-06-03 16:05:10|44726.5|44706.5|44675.9|44655.9|44726.5|44706.5|44673.4|44653.4|24
1654272320000|2022-06-03 16:05:20|44676.8|44656.8|44675.9|44655.9|44677.4|44657.4|44675.9|44655.9|0
1654272330000|2022-06-03 16:05:30|44677.4|44657.4|44690.9|44670.9|44690.9|44670.9|44675.9|44655.9|15
1654272340000|2022-06-03 16:05:40|44694.9|44674.9|44707.4|44687.4|44707.4|44687.4|44694.9|44674.9|9
1654272350000|2022-06-03 16:05:50|44709.9|44689.9|44707.4|44687.4|44710.6|44690.6|44707.4|44687.4|11
1654272360000|2022-06-03 16:06:00|44708.1|44688.1|44711.5|44691.5|44711.5|44691.5|44704|44684|7
1654272370000|2022-06-03 16:06:10|44712.4|44692.4|44721.5|44701.5|44721.5|44701.5|44712.4|44692.4|3
1654272380000|2022-06-03 16:06:20|44719.9|44699.9|44719|44699|44721.5|44701.5|44719|44699|2
1654272390000|2022-06-03 16:06:30|44705.6|44685.6|44721.5|44701.5|44721.5|44701.5|44701.5|44681.5|18
1654272400000|2022-06-03 16:06:40|44728.4|44708.4|44739|44719|44739|44719|44728.4|44708.4|1
1654272420000|2022-06-03 16:07:00|44738.1|44718.1|44739|44719|44739|44719|44728.1|44708.1|20
1654272430000|2022-06-03 16:07:10|44742.4|44722.4|44752.4|44732.4|44752.4|44732.4|44742.4|44722.4|10
1654272440000|2022-06-03 16:07:20|44751.5|44731.5|44751.5|44731.5|44751.5|44731.5|44751.5|44731.5|1
1654272450000|2022-06-03 16:07:30|44755.6|44735.6|44755.6|44735.6|44755.6|44735.6|44755.6|44735.6|4
1654272460000|2022-06-03 16:07:40|44759|44739|44759|44739|44759|44739|44759|44739|2
1654272470000|2022-06-03 16:07:50|44758.1|44738.1|44755.6|44735.6|44758.1|44738.1|44755.6|44735.6|5
1654272480000|2022-06-03 16:08:00|44754.6|44734.6|44747.1|44727.1|44754.6|44734.6|44747.1|44727.1|9
1654272490000|2022-06-03 16:08:10|44746.2|44726.2|44744.6|44724.6|44748.1|44728.1|44744.6|44724.6|2
1654272500000|2022-06-03 16:08:20|44743.1|44723.1|44743.1|44723.1|44743.1|44723.1|44743.1|44723.1|3
1654272510000|2022-06-03 16:08:30|44744|44724|44746.5|44726.5|44746.5|44726.5|44744|44724|9
1654272520000|2022-06-03 16:08:40|||||||||1
1654272530000|2022-06-03 16:08:50|44744.9|44724.9|44744.9|44724.9|44744.9|44724.9|44744.9|44724.9|2
1654272540000|2022-06-03 16:09:00|44744|44724|44731.5|44711.5|44744|44724|44731.5|44711.5|14
1654272550000|2022-06-03 16:09:10|44730.6|44710.6|44728.1|44708.1|44730.6|44710.6|44728.1|44708.1|5
1654272560000|2022-06-03 16:09:20|44726.5|44706.5|44705.6|44685.6|44726.5|44706.5|44705.6|44685.6|7
1654272570000|2022-06-03 16:09:30|44704|44684|44691.5|44671.5|44704|44684|44691.5|44671.5|8
1654272580000|2022-06-03 16:09:40|44692.4|44672.4|44694|44674|44694|44674|44692.4|44672.4|14
1654272590000|2022-06-03 16:09:50|44695.6|44675.6|44699|44679|44699|44679|44695.6|44675.6|5
1654272600000|2022-06-03 16:10:00|44702.4|44682.4|44685.6|44665.6|44702.4|44682.4|44685.6|44665.6|15
1654272610000|2022-06-03 16:10:10|44684|44664|44671.5|44651.5|44690.6|44670.6|44671.5|44651.5|20
1654272620000|2022-06-03 16:10:20|44673.4|44653.4|44679.6|44659.6|44679.6|44659.6|44673.4|44653.4|16
1654272630000|2022-06-03 16:10:30|44680.6|44660.6|44681.5|44661.5|44681.5|44661.5|44680.6|44660.6|4
1654272640000|2022-06-03 16:10:40|44682.4|44662.4|44689|44669|44696.5|44676.5|44682.4|44662.4|16
1654272650000|2022-06-03 16:10:50|44689.9|44669.9|44689.9|44669.9|44689.9|44669.9|44687.4|44667.4|1
1654272660000|2022-06-03 16:11:00|44691.5|44671.5|44704|44684|44707.4|44687.4|44691.5|44671.5|9
1654272670000|2022-06-03 16:11:10|44705.6|44685.6|44705.6|44685.6|44705.6|44685.6|44705.6|44685.6|2
1654272680000|2022-06-03 16:11:20|44708.1|44688.1|44713.1|44693.1|44713.1|44693.1|44708.1|44688.1|4
1654272690000|2022-06-03 16:11:30|44715.6|44695.6|44713.1|44693.1|44715.6|44695.6|44713.1|44693.1|3
1654272700000|2022-06-03 16:11:40|44718.1|44698.1|44711.5|44691.5|44718.1|44698.1|44711.5|44691.5|8
1654272710000|2022-06-03 16:11:50|44710.6|44690.6|44709|44689|44710.6|44690.6|44709|44689|3
1654272720000|2022-06-03 16:12:00|44710.6|44690.6|44731.5|44711.5|44731.5|44711.5|44710.6|44690.6|9
1654272730000|2022-06-03 16:12:10|44734|44714|44734|44714|44734|44714|44731.5|44711.5|3
1654272740000|2022-06-03 16:12:20|44731.5|44711.5|44731.5|44711.5|44734.9|44714.9|44731.5|44711.5|5
1654272750000|2022-06-03 16:12:30|44727.1|44707.1|44724.6|44704.6|44727.1|44707.1|44724.6|44704.6|12
1654272760000|2022-06-03 16:12:40|44723.7|44703.7|44721.5|44701.5|44723.7|44703.7|44719|44699|5
1654272770000|2022-06-03 16:12:50|||||||||2
1654272780000|2022-06-03 16:13:00|44720.6|44700.6|44715.6|44695.6|44720.6|44700.6|44715.6|44695.6|9
1654272790000|2022-06-03 16:13:10|44716.5|44696.5|44721.5|44701.5|44721.5|44701.5|44716.5|44696.5|4
1654272810000|2022-06-03 16:13:30|44722.4|44702.4|44721.5|44701.5|44724|44704|44721.5|44701.5|4
1654272820000|2022-06-03 16:13:40|44723.4|44703.4|44729.9|44709.9|44729.9|44709.9|44723.4|44703.4|6
1654272840000|2022-06-03 16:14:00|44731.8|44711.8|44744|44724|44744|44724|44731.8|44711.8|5
1654272850000|2022-06-03 16:14:10|||||||||3
1654272860000|2022-06-03 16:14:20|44743.1|44723.1|44733.1|44713.1|44743.1|44723.1|44732.4|44712.4|15
1654272870000|2022-06-03 16:14:30|44731.5|44711.5|44734|44714|44734|44714|44731.5|44711.5|12
1654272880000|2022-06-03 16:14:40|44735.9|44715.9|44736.5|44716.5|44737.4|44717.4|44735.9|44715.9|3
1654272900000|2022-06-03 16:15:00|44738.1|44718.1|44734|44714|44738.1|44718.1|44734|44714|3
1654272910000|2022-06-03 16:15:10|44733.1|44713.1|44730.6|44710.6|44733.1|44713.1|44730.6|44710.6|4
1654272920000|2022-06-03 16:15:20|44728.1|44708.1|44728.1|44708.1|44728.1|44708.1|44728.1|44708.1|4
1654272930000|2022-06-03 16:15:30|44733.1|44713.1|44736.5|44716.5|44736.5|44716.5|44733.1|44713.1|5
1654272940000|2022-06-03 16:15:40|44733.1|44713.1|44733.1|44713.1|44733.1|44713.1|44733.1|44713.1|3
1654272950000|2022-06-03 16:15:50|44734|44714|44737.4|44717.4|44737.4|44717.4|44734|44714|1
1654272960000|2022-06-03 16:16:00|44739|44719|44748.1|44728.1|44748.1|44728.1|44739|44719|5
1654272970000|2022-06-03 16:16:10|44749|44729|44749|44729|44749|44729|44748.1|44728.1|2
1654272980000|2022-06-03 16:16:20|44748.1|44728.1|44743.1|44723.1|44749|44729|44743.1|44723.1|6
1654272990000|2022-06-03 16:16:30|44740.6|44720.6|44739.6|44719.6|44740.6|44720.6|44739.6|44719.6|1
1654273000000|2022-06-03 16:16:40|44740.6|44720.6|44740.6|44720.6|44740.6|44720.6|44740.6|44720.6|4
1654273020000|2022-06-03 16:17:00|44744|44724|44751.5|44731.5|44751.5|44731.5|44744|44724|13
1654273030000|2022-06-03 16:17:10|44750.6|44730.6|44750.6|44730.6|44750.6|44730.6|44750.6|44730.6|7
1654273040000|2022-06-03 16:17:20|44751.5|44731.5|44751.5|44731.5|44751.5|44731.5|44751.5|44731.5|0
1654273050000|2022-06-03 16:17:30|44750.6|44730.6|44750.6|44730.6|44750.6|44730.6|44750.6|44730.6|5
1654273060000|2022-06-03 16:17:40|44749.6|44729.6|44752.1|44732.1|44752.1|44732.1|44749.6|44729.6|4
1654273070000|2022-06-03 16:17:50|44750.3|44730.3|44739.6|44719.6|44750.3|44730.3|44739.6|44719.6|3
1654273080000|2022-06-03 16:18:00|44738.1|44718.1|44738.1|44718.1|44738.1|44718.1|44738.1|44718.1|2
1654273090000|2022-06-03 16:18:10|44736.5|44716.5|44738.1|44718.1|44738.1|44718.1|44736.5|44716.5|5
1654273100000|2022-06-03 16:18:20|||||||||1
1654273110000|2022-06-03 16:18:30|44733.1|44713.1|44723.7|44703.7|44733.1|44713.1|44723.7|44703.7|9
1654273120000|2022-06-03 16:18:40|44725.3|44705.3|44715.6|44695.6|44725.3|44705.3|44715.6|44695.6|8
1654273130000|2022-06-03 16:18:50|44714.6|44694.6|44710.6|44690.6|44716.2|44696.2|44710.6|44690.6|18
1654273140000|2022-06-03 16:19:00|44711.5|44691.5|44715|44695|44718.1|44698.1|44711.5|44691.5|17
1654273150000|2022-06-03 16:19:10|44714|44694|44711.5|44691.5|44714|44694|44708.1|44688.1|16
1654273160000|2022-06-03 16:19:20|44714.3|44694.3|44718.1|44698.1|44719|44699|44714.3|44694.3|12
1654273170000|2022-06-03 16:19:30|44716.5|44696.5|44713.1|44693.1|44718.1|44698.1|44713.1|44693.1|18
1654273180000|2022-06-03 16:19:40|44710.6|44690.6|44706.5|44686.5|44710.6|44690.6|44706.5|44686.5|7
1654273190000|2022-06-03 16:19:50|44711.5|44691.5|44711.5|44691.5|44711.5|44691.5|44711.5|44691.5|15
1654273200000|2022-06-03 16:20:00|44714|44694|44711.5|44691.5|44714|44694|44711.5|44691.5|5
1654273210000|2022-06-03 16:20:10|44696.5|44676.5|44700.6|44680.6|44700.6|44680.6|44681.5|44661.5|41
1654273220000|2022-06-03 16:20:20|44699|44679|44704.6|44684.6|44704.6|44684.6|44699|44679|4
1654273230000|2022-06-03 16:20:30|44705.6|44685.6|44699.6|44679.6|44705.6|44685.6|44699.6|44679.6|15
1654273240000|2022-06-03 16:20:40|44701.5|44681.5|44709|44689|44709|44689|44701.5|44681.5|7
1654273250000|2022-06-03 16:20:50|44711.5|44691.5|44719|44699|44719|44699|44711.5|44691.5|1
1654273260000|2022-06-03 16:21:00|44721.5|44701.5|44732.5|44712.5|44732.5|44712.5|44721.5|44701.5|9
1654273270000|2022-06-03 16:21:10|44734|44714|44737.5|44717.5|44737.5|44717.5|44734|44714|7
1654273280000|2022-06-03 16:21:20|44738.4|44718.4|44742.5|44722.5|44742.5|44722.5|44738.4|44718.4|2
1654273290000|2022-06-03 16:21:30|44750|44730|44751.5|44731.5|44752.5|44732.5|44750|44730|10
1654273300000|2022-06-03 16:21:40|44753.1|44733.1|44754|44734|44754|44734|44753.1|44733.1|0
1654273310000|2022-06-03 16:21:50|44755|44735|44756.5|44736.5|44758.1|44738.1|44755|44735|4
1654273320000|2022-06-03 16:22:00|44750.6|44730.6|44749.6|44729.6|44751.2|44731.2|44749.6|44729.6|10
1654273330000|2022-06-03 16:22:10|44753.1|44733.1|44754.6|44734.6|44754.6|44734.6|44753.1|44733.1|2
1654273340000|2022-06-03 16:22:20|44757.1|44737.1|44759.6|44739.6|44759.6|44739.6|44757.1|44737.1|11
1654273350000|2022-06-03 16:22:30|44757.1|44737.1|44757.1|44737.1|44757.1|44737.1|44757.1|44737.1|4
1654273360000|2022-06-03 16:22:40|44755.6|44735.6|44752.1|44732.1|44755.6|44735.6|44752.1|44732.1|10
1654273370000|2022-06-03 16:22:50|44753.1|44733.1|44756.2|44736.2|44757.1|44737.1|44753.1|44733.1|6
1654273380000|2022-06-03 16:23:00|44753.7|44733.7|44754|44734|44755.6|44735.6|44753.1|44733.1|67
1654273390000|2022-06-03 16:23:10|44756.5|44736.5|44756.5|44736.5|44756.5|44736.5|44755.6|44735.6|3
1654273410000|2022-06-03 16:23:30|44758.1|44738.1|44768.4|44748.4|44768.4|44748.4|44757.5|44737.5|17
1654273420000|2022-06-03 16:23:40|44769.3|44749.3|44770.3|44750.3|44770.3|44750.3|44768.4|44748.4|2
1654273430000|2022-06-03 16:23:50|44769.3|44749.3|44796.5|44776.5|44796.5|44776.5|44769.3|44749.3|14
1654273440000|2022-06-03 16:24:00|44798.1|44778.1|44800.6|44780.6|44800.6|44780.6|44798.1|44778.1|4
1654273450000|2022-06-03 16:24:10|44797.1|44777.1|44795.6|44775.6|44799|44779|44793.1|44773.1|12
1654273460000|2022-06-03 16:24:20|44794|44774|44784|44764|44794|44774|44784|44764|4
1654273470000|2022-06-03 16:24:30|44783.1|44763.1|44779|44759|44786.5|44766.5|44779|44759|18
1654273480000|2022-06-03 16:24:40|44774|44754|44757.5|44737.5|44774|44754|44757.5|44737.5|4
1654273490000|2022-06-03 16:24:50|||||||||2
1654273500000|2022-06-03 16:25:00|44756.5|44736.5|44756.5|44736.5|44756.5|44736.5|44756.5|44736.5|1
1654273510000|2022-06-03 16:25:10|||||||||1
1654273520000|2022-06-03 16:25:20|44759|44739|44761.5|44741.5|44761.5|44741.5|44759|44739|6
1654273530000|2022-06-03 16:25:30|44764|44744|44766.5|44746.5|44766.5|44746.5|44763.1|44743.1|5
1654273540000|2022-06-03 16:25:40|44771.5|44751.5|44776.5|44756.5|44776.5|44756.5|44771.5|44751.5|10
1654273550000|2022-06-03 16:25:50|44784|44764|44784|44764|44784|44764|44784|44764|4
1654273560000|2022-06-03 16:26:00|44789|44769|44789|44769|44789|44769|44789|44769|0
1654273570000|2022-06-03 16:26:10|44790|44770|44797.5|44777.5|44797.5|44777.5|44790|44770|4
1654273580000|2022-06-03 16:26:20|44799|44779|44805|44785|44805|44785|44799|44779|6
1654273590000|2022-06-03 16:26:30|44806.5|44786.5|44811.5|44791.5|44814|44794|44806.5|44786.5|9
1654273600000|2022-06-03 16:26:40|44809|44789|44809|44789|44809|44789|44809|44789|1
1654273610000|2022-06-03 16:26:50|44808.1|44788.1|44807.1|44787.1|44808.1|44788.1|44807.1|44787.1|5
1654273620000|2022-06-03 16:27:00|44808.1|44788.1|44805.6|44785.6|44808.1|44788.1|44805.6|44785.6|1
1654273630000|2022-06-03 16:27:10|44804.6|44784.6|44803.1|44783.1|44804.6|44784.6|44803.1|44783.1|5
1654273640000|2022-06-03 16:27:20|44802.1|44782.1|44803.1|44783.1|44803.1|44783.1|44800.6|44780.6|2
1654273650000|2022-06-03 16:27:30|44801.5|44781.5|44801.5|44781.5|44801.5|44781.5|44801.5|44781.5|3
1654273660000|2022-06-03 16:27:40|44800.6|44780.6|44801.5|44781.5|44801.5|44781.5|44800.6|44780.6|1
1654273670000|2022-06-03 16:27:50|44791.5|44771.5|44799|44779|44799|44779|44791.5|44771.5|26
1654273680000|2022-06-03 16:28:00|44800|44780|44796.5|44776.5|44800|44780|44796.5|44776.5|5
1654273690000|2022-06-03 16:28:10|44798.4|44778.4|44800|44780|44800|44780|44798.4|44778.4|2
1654273700000|2022-06-03 16:28:20|44797.5|44777.5|44796.5|44776.5|44797.5|44777.5|44796.5|44776.5|2
1654273710000|2022-06-03 16:28:30|44799|44779|44797.5|44777.5|44799|44779|44796.5|44776.5|4
1654273720000|2022-06-03 16:28:40|44796.5|44776.5|44797.5|44777.5|44797.5|44777.5|44796.5|44776.5|1
1654273730000|2022-06-03 16:28:50|44796.5|44776.5|44796.5|44776.5|44796.5|44776.5|44796.5|44776.5|3
1654273740000|2022-06-03 16:29:00|44794|44774|44794|44774|44796.5|44776.5|44794|44774|4
1654273750000|2022-06-03 16:29:10|44795|44775|44799|44779|44799|44779|44795|44775|9
1654273770000|2022-06-03 16:29:30|||||||||1
1654273780000|2022-06-03 16:29:40|44801.5|44781.5|44808.1|44788.1|44808.1|44788.1|44801.5|44781.5|7
1654273790000|2022-06-03 16:29:50|44811.5|44791.5|44811.5|44791.5|44811.5|44791.5|44811.5|44791.5|1
1654273800000|2022-06-03 16:30:00|44813.1|44793.1|44810.6|44790.6|44815|44795|44809.6|44789.6|17
1654273810000|2022-06-03 16:30:10|44809.6|44789.6|44810.6|44790.6|44810.6|44790.6|44808.1|44788.1|1
1654273820000|2022-06-03 16:30:20|44811.5|44791.5|44813.1|44793.1|44813.1|44793.1|44811.5|44791.5|2
1654273830000|2022-06-03 16:30:30|44814|44794|44813.1|44793.1|44815.6|44795.6|44813.1|44793.1|4
1654273840000|2022-06-03 16:30:40|44811.5|44791.5|44809|44789|44811.5|44791.5|44809|44789|5
1654273850000|2022-06-03 16:30:50|44810.6|44790.6|44809|44789|44810.6|44790.6|44809|44789|0
1654273860000|2022-06-03 16:31:00|44810.6|44790.6|44810.6|44790.6|44811.5|44791.5|44809|44789|6
1654273870000|2022-06-03 16:31:10|44809|44789|44810.6|44790.6|44810.6|44790.6|44809|44789|1
1654273880000|2022-06-03 16:31:20|44811.5|44791.5|44810|44790|44811.5|44791.5|44809|44789|7
1654273890000|2022-06-03 16:31:30|44809|44789|44806.5|44786.5|44811.5|44791.5|44806.5|44786.5|3
1654273900000|2022-06-03 16:31:40|44805.6|44785.6|44800.6|44780.6|44805.6|44785.6|44800.6|44780.6|15
1654273910000|2022-06-03 16:31:50|44795.6|44775.6|44795.6|44775.6|44795.6|44775.6|44795.6|44775.6|1
1654273920000|2022-06-03 16:32:00|44796.5|44776.5|44796.5|44776.5|44798.1|44778.1|44796.5|44776.5|5
1654273930000|2022-06-03 16:32:10|44795.6|44775.6|44793.1|44773.1|44795.6|44775.6|44793.1|44773.1|4
1654273950000|2022-06-03 16:32:30|44786.5|44766.5|44788.1|44768.1|44788.1|44768.1|44778.1|44758.1|17
1654273960000|2022-06-03 16:32:40|44789|44769|44789|44769|44789|44769|44789|44769|3
1654273970000|2022-06-03 16:32:50|44788.1|44768.1|44788.1|44768.1|44788.1|44768.1|44788.1|44768.1|6
1654273980000|2022-06-03 16:33:00|44791.5|44771.5|44791.5|44771.5|44791.5|44771.5|44791.5|44771.5|6
1654273990000|2022-06-03 16:33:10|44790.6|44770.6|44791.5|44771.5|44791.5|44771.5|44790|44770|2
1654274010000|2022-06-03 16:33:30|44790|44770|44789|44769|44790|44770|44789|44769|1
1654274020000|2022-06-03 16:33:40|44788.1|44768.1|44787.2|44767.2|44788.1|44768.1|44787.2|44767.2|4
1654274030000|2022-06-03 16:33:50|44788.1|44768.1|44789|44769|44789|44769|44788.1|44768.1|9
1654274040000|2022-06-03 16:34:00|44788.1|44768.1|44788.1|44768.1|44789|44769|44788.1|44768.1|8
1654274060000|2022-06-03 16:34:20|44789|44769|44794|44774|44794|44774|44789|44769|5
1654274080000|2022-06-03 16:34:40|||||||||1
1654274100000|2022-06-03 16:35:00|44795|44775|44804|44784|44805|44785|44795|44775|6
1654274110000|2022-06-03 16:35:10|44806.5|44786.5|44805.6|44785.6|44810.6|44790.6|44805.6|44785.6|3
1654274120000|2022-06-03 16:35:20|||||||||3
1654274130000|2022-06-03 16:35:30|44803.1|44783.1|44802.2|44782.2|44803.1|44783.1|44802.2|44782.2|5
1654274140000|2022-06-03 16:35:40|44800.6|44780.6|44803.1|44783.1|44803.1|44783.1|44800.6|44780.6|6
1654274160000|2022-06-03 16:36:00|||||||||5
1654274170000|2022-06-03 16:36:10|44804|44784|44803.1|44783.1|44804|44784|44803.1|44783.1|5
1654274180000|2022-06-03 16:36:20|44801.5|44781.5|44801.5|44781.5|44801.5|44781.5|44801.5|44781.5|3
1654274190000|2022-06-03 16:36:30|44800.6|44780.6|44798.1|44778.1|44800.6|44780.6|44798.1|44778.1|6
1654274200000|2022-06-03 16:36:40|||||||||1
1654274210000|2022-06-03 16:36:50|44799|44779|44804|44784|44804|44784|44799|44779|2
1654274220000|2022-06-03 16:37:00|||||||||1
1654274230000|2022-06-03 16:37:10|44803.1|44783.1|44801.5|44781.5|44803.1|44783.1|44801.5|44781.5|5
1654274250000|2022-06-03 16:37:30|44799|44779|44799|44779|44799|44779|44799|44779|2
1654274260000|2022-06-03 16:37:40|44798.1|44778.1|44793.1|44773.1|44798.1|44778.1|44793.1|44773.1|5
1654274270000|2022-06-03 16:37:50|||||||||2
1654274280000|2022-06-03 16:38:00|44796.5|44776.5|44801.5|44781.5|44801.5|44781.5|44796.5|44776.5|5
1654274290000|2022-06-03 16:38:10|44804|44784|44806.5|44786.5|44806.5|44786.5|44804|44784|31
1654274300000|2022-06-03 16:38:20|44809|44789|44814|44794|44814|44794|44809|44789|3
1654274310000|2022-06-03 16:38:30|44816.5|44796.5|44824|44804|44825|44805|44816.5|44796.5|8
1654274320000|2022-06-03 16:38:40|44826.5|44806.5|44829|44809|44829|44809|44826.5|44806.5|3
1654274330000|2022-06-03 16:38:50|44828.1|44808.1|44828.1|44808.1|44828.1|44808.1|44828.1|44808.1|14
1654274340000|2022-06-03 16:39:00|44830.6|44810.6|44831.5|44811.5|44831.5|44811.5|44830.6|44810.6|11
1654274350000|2022-06-03 16:39:10|44834|44814|44833.1|44813.1|44834|44814|44833.1|44813.1|2
1654274360000|2022-06-03 16:39:20|44830|44810|44826.5|44806.5|44830|44810|44826.5|44806.5|13
1654274370000|2022-06-03 16:39:30|44825.6|44805.6|44822.5|44802.5|44825.6|44805.6|44822.5|44802.5|6
1654274380000|2022-06-03 16:39:40|44824|44804|44824|44804|44824|44804|44824|44804|1
1654274390000|2022-06-03 16:39:50|||||||||3
1654274400000|2022-06-03 16:40:00|44825|44805|44826.5|44806.5|44826.5|44806.5|44825|44805|2
1654274410000|2022-06-03 16:40:10|44827.5|44807.5|44826.5|44806.5|44827.5|44807.5|44826.5|44806.5|5
1654274420000|2022-06-03 16:40:20|||||||||1
1654274430000|2022-06-03 16:40:30|44825.6|44805.6|44826.5|44806.5|44826.5|44806.5|44823.1|44803.1|2
1654274440000|2022-06-03 16:40:40|44825.6|44805.6|44826.5|44806.5|44826.5|44806.5|44825.6|44805.6|3
1654274450000|2022-06-03 16:40:50|44824.7|44804.7|44821.5|44801.5|44824.7|44804.7|44821.5|44801.5|32
1654274460000|2022-06-03 16:41:00|44823.1|44803.1|44824|44804|44824|44804|44822.5|44802.5|3
1654274470000|2022-06-03 16:41:10|44823.1|44803.1|44823.1|44803.1|44825.6|44805.6|44823.1|44803.1|14
1654274480000|2022-06-03 16:41:20|44819|44799|44818.1|44798.1|44819|44799|44818.1|44798.1|8
1654274490000|2022-06-03 16:41:30|44817.2|44797.2|44817.2|44797.2|44817.2|44797.2|44817.2|44797.2|2
1654274500000|2022-06-03 16:41:40|44813.1|44793.1|44801.5|44781.5|44813.1|44793.1|44801.5|44781.5|9
1654274510000|2022-06-03 16:41:50|||||||||5
1654274520000|2022-06-03 16:42:00|||||||||1
1654274530000|2022-06-03 16:42:10|44800.6|44780.6|44800.6|44780.6|44800.6|44780.6|44800.6|44780.6|4
1654274540000|2022-06-03 16:42:20|44802.2|44782.2|44802.2|44782.2|44802.2|44782.2|44802.2|44782.2|8
1654274550000|2022-06-03 16:42:30|44803.1|44783.1|44807.2|44787.2|44807.2|44787.2|44803.1|44783.1|2
1654274560000|2022-06-03 16:42:40|44805.6|44785.6|44814|44794|44814|44794|44805.6|44785.6|8
1654274570000|2022-06-03 16:42:50|44813.1|44793.1|44813.1|44793.1|44814|44794|44813.1|44793.1|5
1654274580000|2022-06-03 16:43:00|44812.2|44792.2|44795.6|44775.6|44812.2|44792.2|44795.6|44775.6|32
1654274590000|2022-06-03 16:43:10|||||||||10
1654274600000|2022-06-03 16:43:20|||||||||1
1654274610000|2022-06-03 16:43:30|||||||||1
1654274620000|2022-06-03 16:43:40|44798.1|44778.1|44798.1|44778.1|44798.1|44778.1|44798.1|44778.1|4
1654274630000|2022-06-03 16:43:50|44799|44779|44799|44779|44799|44779|44799|44779|8
1654274640000|2022-06-03 16:44:00|44796.5|44776.5|44793.1|44773.1|44796.5|44776.5|44790.6|44770.6|23
1654274650000|2022-06-03 16:44:10|44794|44774|44797.2|44777.2|44797.2|44777.2|44794|44774|28
1654274660000|2022-06-03 16:44:20|44796.2|44776.2|44796.2|44776.2|44796.2|44776.2|44796.2|44776.2|0
1654274670000|2022-06-03 16:44:30|44794.7|44774.7|44794.7|44774.7|44794.7|44774.7|44793.7|44773.7|6
1654274680000|2022-06-03 16:44:40|||||||||2
1654274690000|2022-06-03 16:44:50|||||||||1
1654274700000|2022-06-03 16:45:00|44793.7|44773.7|44797.2|44777.2|44797.2|44777.2|44792.2|44772.2|6
1654274710000|2022-06-03 16:45:10|44799.7|44779.7|44799.7|44779.7|44799.7|44779.7|44799.7|44779.7|2
1654274730000|2022-06-03 16:45:30|44801.2|44781.2|44802.2|44782.2|44802.2|44782.2|44799.7|44779.7|12
1654274740000|2022-06-03 16:45:40|||||||||4
1654274750000|2022-06-03 16:45:50|44803.7|44783.7|44805.3|44785.3|44805.3|44785.3|44803.7|44783.7|1
1654274760000|2022-06-03 16:46:00|44803.7|44783.7|44803.7|44783.7|44803.7|44783.7|44803.7|44783.7|5
1654274770000|2022-06-03 16:46:10|||||||||1
1654274780000|2022-06-03 16:46:20|||||||||6
1654274790000|2022-06-03 16:46:30|||||||||6
1654274800000|2022-06-03 16:46:40|||||||||6
1654274810000|2022-06-03 16:46:50|44799.7|44779.7|44802.2|44782.2|44802.2|44782.2|44799.7|44779.7|0
1654274820000|2022-06-03 16:47:00|||||||||6
1654274830000|2022-06-03 16:47:10|44803.1|44783.1|44804.7|44784.7|44804.7|44784.7|44802.2|44782.2|3
1654274840000|2022-06-03 16:47:20|44806.2|44786.2|44802.2|44782.2|44807.2|44787.2|44802.2|44782.2|2
1654274850000|2022-06-03 16:47:30|44803.1|44783.1|44804.7|44784.7|44804.7|44784.7|44802.2|44782.2|5
1654274860000|2022-06-03 16:47:40|44806.2|44786.2|44817.2|44797.2|44817.2|44797.2|44806.2|44786.2|9
1654274870000|2022-06-03 16:47:50|44819.7|44799.7|44821.2|44801.2|44821.2|44801.2|44819.7|44799.7|2
1654274880000|2022-06-03 16:48:00|44823.7|44803.7|44823.7|44803.7|44823.7|44803.7|44821.2|44801.2|3
1654274890000|2022-06-03 16:48:10|44826.2|44806.2|44825.6|44805.6|44826.2|44806.2|44824.7|44804.7|1
1654274900000|2022-06-03 16:48:20|44826.2|44806.2|44832.2|44812.2|44832.2|44812.2|44826.2|44806.2|8
1654274910000|2022-06-03 16:48:30|||||||||2
1654274920000|2022-06-03 16:48:40|44833.1|44813.1|44832.2|44812.2|44833.7|44813.7|44832.2|44812.2|4
1654274930000|2022-06-03 16:48:50|||||||||3
1654274940000|2022-06-03 16:49:00|44831.2|44811.2|44831.2|44811.2|44831.2|44811.2|44831.2|44811.2|1
1654274950000|2022-06-03 16:49:10|44828.7|44808.7|44820.3|44800.3|44828.7|44808.7|44820.3|44800.3|8
1654274960000|2022-06-03 16:49:20|44821.2|44801.2|44821.2|44801.2|44821.2|44801.2|44821.2|44801.2|2
1654274970000|2022-06-03 16:49:30|44822.2|44802.2|44822.2|44802.2|44822.2|44802.2|44822.2|44802.2|1
1654274980000|2022-06-03 16:49:40|44821.2|44801.2|44816.2|44796.2|44821.2|44801.2|44816.2|44796.2|5
1654275000000|2022-06-03 16:50:00|44815.3|44795.3|44812.8|44792.8|44815.3|44795.3|44812.8|44792.8|7
1654275010000|2022-06-03 16:50:10|44803.7|44783.7|44797.2|44777.2|44803.7|44783.7|44797.2|44777.2|7
1654275020000|2022-06-03 16:50:20|44796.2|44776.2|44798.7|44778.7|44798.7|44778.7|44796.2|44776.2|7
1654275030000|2022-06-03 16:50:30|44797.8|44777.8|44797.2|44777.2|44797.8|44777.8|44796.2|44776.2|1
1654275050000|2022-06-03 16:50:50|44796.2|44776.2|44796.2|44776.2|44796.2|44776.2|44794.7|44774.7|7
1654275060000|2022-06-03 16:51:00|44797.2|44777.2|44796.2|44776.2|44797.2|44777.2|44793.7|44773.7|5
1654275070000|2022-06-03 16:51:10|44795.3|44775.3|44797.2|44777.2|44797.2|44777.2|44793.7|44773.7|4
1654275080000|2022-06-03 16:51:20|||||||||2
1654275090000|2022-06-03 16:51:30|||||||||2
1654275100000|2022-06-03 16:51:40|44798.1|44778.1|44798.1|44778.1|44798.1|44778.1|44798.1|44778.1|1
1654275120000|2022-06-03 16:52:00|||||||||1
1654275130000|2022-06-03 16:52:10|||||||||5
1654275140000|2022-06-03 16:52:20|44797.2|44777.2|44800.6|44780.6|44800.6|44780.6|44797.2|44777.2|4
1654275150000|2022-06-03 16:52:30|44802.2|44782.2|44809.7|44789.7|44809.7|44789.7|44802.2|44782.2|3
1654275160000|2022-06-03 16:52:40|44815.6|44795.6|44818.1|44798.1|44818.1|44798.1|44815.6|44795.6|6
1654275170000|2022-06-03 16:52:50|44820.6|44800.6|44827.2|44807.2|44827.2|44807.2|44820.6|44800.6|4
1654275180000|2022-06-03 16:53:00|44828.1|44808.1|44829.7|44809.7|44829.7|44809.7|44827.2|44807.2|5
1654275190000|2022-06-03 16:53:10|44831.2|44811.2|44831.2|44811.2|44831.2|44811.2|44831.2|44811.2|2
1654275200000|2022-06-03 16:53:20|44833.7|44813.7|44833.7|44813.7|44833.7|44813.7|44833.7|44813.7|1
1654275210000|2022-06-03 16:53:30|||||||||4
1654275220000|2022-06-03 16:53:40|||||||||13
1654275230000|2022-06-03 16:53:50|44832.8|44812.8|44833.7|44813.7|44833.7|44813.7|44832.2|44812.2|1
1654275240000|2022-06-03 16:54:00|44831.2|44811.2|44828.7|44808.7|44831.2|44811.2|44828.7|44808.7|16
1654275260000|2022-06-03 16:54:20|||||||||5
1654275270000|2022-06-03 16:54:30|44829.7|44809.7|44832.2|44812.2|44832.2|44812.2|44829.7|44809.7|12
1654275280000|2022-06-03 16:54:40|44834.7|44814.7|44834.7|44814.7|44834.7|44814.7|44834.7|44814.7|2
1654275290000|2022-06-03 16:54:50|||||||||1
1654275300000|2022-06-03 16:55:00|44835.6|44815.6|44851.2|44831.2|44857.2|44837.2|44835.6|44815.6|41
1654275310000|2022-06-03 16:55:10|44852.2|44832.2|44856.2|44836.2|44856.2|44836.2|44851.2|44831.2|4
1654275320000|2022-06-03 16:55:20|||||||||1
1654275330000|2022-06-03 16:55:30|44858.1|44838.1|44868.1|44848.1|44870|44850|44858.1|44838.1|23
1654275340000|2022-06-03 16:55:40|44869.1|44849.1|44874.7|44854.7|44878.1|44858.1|44869.1|44849.1|7
1654275350000|2022-06-03 16:55:50|44873.7|44853.7|44871.2|44851.2|44874.7|44854.7|44871.2|44851.2|10
1654275360000|2022-06-03 16:56:00|44874.7|44854.7|44894.7|44874.7|44894.7|44874.7|44874.7|44854.7|34
1654275370000|2022-06-03 16:56:10|44896.6|44876.6|44897.2|44877.2|44899.7|44879.7|44896.2|44876.2|19
1654275380000|2022-06-03 16:56:20|44896.2|44876.2|44896.2|44876.2|44896.2|44876.2|44896.2|44876.2|11
1654275390000|2022-06-03 16:56:30|44895.3|44875.3|44888.8|44868.8|44895.3|44875.3|44888.8|44868.8|13
1654275400000|2022-06-03 16:56:40|44891.3|44871.3|44892.2|44872.2|44892.2|44872.2|44891.3|44871.3|4
1654275410000|2022-06-03 16:56:50|||||||||2
1654275420000|2022-06-03 16:57:00|44893.1|44873.1|44883.8|44863.8|44893.1|44873.1|44883.8|44863.8|18
1654275430000|2022-06-03 16:57:10|||||||||1
1654275440000|2022-06-03 16:57:20|44882.8|44862.8|44883.8|44863.8|44883.8|44863.8|44882.8|44862.8|4
1654275450000|2022-06-03 16:57:30|44887.2|44867.2|44887.2|44867.2|44887.2|44867.2|44887.2|44867.2|8
1654275460000|2022-06-03 16:57:40|44886.3|44866.3|44883.8|44863.8|44886.3|44866.3|44883.8|44863.8|5
1654275470000|2022-06-03 16:57:50|44880.3|44860.3|44876.3|44856.3|44880.3|44860.3|44873.8|44853.8|28
1654275480000|2022-06-03 16:58:00|44874.4|44854.4|44845.3|44825.3|44874.4|44854.4|44845.3|44825.3|32
1654275490000|2022-06-03 16:58:10|44846.3|44826.3|44846.3|44826.3|44846.3|44826.3|44843.8|44823.8|15
1654275500000|2022-06-03 16:58:20|44843.8|44823.8|44839.7|44819.7|44844.7|44824.7|44837.2|44817.2|28
1654275510000|2022-06-03 16:58:30|44829.7|44809.7|44812.2|44792.2|44829.7|44809.7|44810.6|44790.6|37
1654275520000|2022-06-03 16:58:40|44808.1|44788.1|44817.2|44797.2|44817.2|44797.2|44804.7|44784.7|22
1654275530000|2022-06-03 16:58:50|44818.1|44798.1|44794.7|44774.7|44819.7|44799.7|44794.7|44774.7|62
1654275540000|2022-06-03 16:59:00|44799.7|44779.7|44812.2|44792.2|44816.3|44796.3|44797.2|44777.2|104
1654275550000|2022-06-03 16:59:10|44813.1|44793.1|44827.2|44807.2|44827.2|44807.2|44813.1|44793.1|103
1654275560000|2022-06-03 16:59:20|44832.2|44812.2|44802.2|44782.2|44834.7|44814.7|44801.3|44781.3|141
1654275570000|2022-06-03 16:59:30|44801.3|44781.3|44807.2|44787.2|44811.3|44791.3|44798.8|44778.8|163
1654275580000|2022-06-03 16:59:40|44806.3|44786.3|44805.3|44785.3|44812.2|44792.2|44802.2|44782.2|131
1654275590000|2022-06-03 16:59:50|44808.8|44788.8|44809.1|44789.1|44809.1|44789.1|44805.3|44785.3|125
1654275600000|2022-06-03 17:00:00|44810.6|44790.6|44789.1|44769.1|44811.6|44791.6|44784.1|44764.1|49
1654275610000|2022-06-03 17:00:10|44787.2|44767.2|44777.2|44757.2|44787.2|44767.2|44777.2|44757.2|31
1654275620000|2022-06-03 17:00:20|44779.7|44759.7|44791.6|44771.6|44791.6|44771.6|44779.7|44759.7|18
1654275630000|2022-06-03 17:00:30|44790.6|44770.6|44786.6|44766.6|44790.6|44770.6|44780.6|44760.6|47
1654275640000|2022-06-03 17:00:40|44785.6|44765.6|44780.6|44760.6|44785.6|44765.6|44779.1|44759.1|11
1654275650000|2022-06-03 17:00:50|44782.2|44762.2|44782.2|44762.2|44782.2|44762.2|44780.6|44760.6|1
1654275660000|2022-06-03 17:01:00|44779.1|44759.1|44781.6|44761.6|44786.6|44766.6|44779.1|44759.1|17
1654275670000|2022-06-03 17:01:10|44784.1|44764.1|44778.1|44758.1|44785|44765|44778.1|44758.1|16
1654275680000|2022-06-03 17:01:20|44775.6|44755.6|44771.6|44751.6|44775.6|44755.6|44771.6|44751.6|10
1654275690000|2022-06-03 17:01:30|44770.6|44750.6|44770|44750|44770.6|44750.6|44770|44750|4
1654275700000|2022-06-03 17:01:40|44770.6|44750.6|44766.6|44746.6|44770.6|44750.6|44766.6|44746.6|3
1654275710000|2022-06-03 17:01:50|||||||||5
1654275720000|2022-06-03 17:02:00|44769.1|44749.1|44769.1|44749.1|44770.6|44750.6|44766.6|44746.6|4
1654275760000|2022-06-03 17:02:40|44771.6|44751.6|44771.6|44751.6|44771.6|44751.6|44771.6|44751.6|0
1654275770000|2022-06-03 17:02:50|44775.9|44755.9|44780.3|44760.3|44780.3|44760.3|44775.9|44755.9|17
1654275780000|2022-06-03 17:03:00|44781.9|44761.9|44785|44765|44785.9|44765.9|44781.9|44761.9|1
1654275790000|2022-06-03 17:03:10|44784.1|44764.1|44774.1|44754.1|44784.1|44764.1|44774.1|44754.1|11
1654275800000|2022-06-03 17:03:20|44776.6|44756.6|44776.6|44756.6|44776.6|44756.6|44774.1|44754.1|0
1654275810000|2022-06-03 17:03:30|||||||||1
1654275820000|2022-06-03 17:03:40|44779.1|44759.1|44779.1|44759.1|44779.1|44759.1|44779.1|44759.1|0
1654275830000|2022-06-03 17:03:50|44781.6|44761.6|44781.6|44761.6|44781.6|44761.6|44781.6|44761.6|5
1654275840000|2022-06-03 17:04:00|44782.5|44762.5|44781.6|44761.6|44784.1|44764.1|44781.6|44761.6|0
1654275850000|2022-06-03 17:04:10|44784.1|44764.1|44784.1|44764.1|44784.1|44764.1|44783.1|44763.1|1
1654275860000|2022-06-03 17:04:20|44783.1|44763.1|44774.1|44754.1|44784.1|44764.1|44774.1|44754.1|13
1654275870000|2022-06-03 17:04:30|44770.6|44750.6|44770.6|44750.6|44770.6|44750.6|44770.6|44750.6|3
1654275880000|2022-06-03 17:04:40|44769.1|44749.1|44767.5|44747.5|44770|44750|44766.6|44746.6|3
1654275890000|2022-06-03 17:04:50|44766.6|44746.6|44770|44750|44770|44750|44765|44745|2
1654275900000|2022-06-03 17:05:00|44771.6|44751.6|44776.6|44756.6|44776.6|44756.6|44771.6|44751.6|5
1654275910000|2022-06-03 17:05:10|44779.1|44759.1|44779.1|44759.1|44779.1|44759.1|44779.1|44759.1|2
1654275920000|2022-06-03 17:05:20|44778.1|44758.1|44778.1|44758.1|44778.1|44758.1|44778.1|44758.1|0
1654275930000|2022-06-03 17:05:30|44776.6|44756.6|44776.6|44756.6|44776.6|44756.6|44774.1|44754.1|4
1654275940000|2022-06-03 17:05:40|44775|44755|44774.1|44754.1|44775|44755|44769.1|44749.1|14
1654275950000|2022-06-03 17:05:50|44775|44755|44778.5|44758.5|44778.5|44758.5|44775|44755|10
1654275960000|2022-06-03 17:06:00|44776.9|44756.9|44777.5|44757.5|44777.5|44757.5|44776.9|44756.9|2
1654275970000|2022-06-03 17:06:10|44776.6|44756.6|44775|44755|44776.6|44756.6|44775|44755|2
1654275980000|2022-06-03 17:06:20|44770|44750|44759.1|44739.1|44770|44750|44759.1|44739.1|19
1654275990000|2022-06-03 17:06:30|||||||||1
1654276000000|2022-06-03 17:06:40|44760|44740|44760|44740|44760|44740|44760|44740|3
1654276020000|2022-06-03 17:07:00|44761.6|44741.6|44761.6|44741.6|44761.6|44741.6|44761.6|44741.6|2
1654276030000|2022-06-03 17:07:10|44765|44745|44771.6|44751.6|44771.6|44751.6|44765|44745|2
1654276050000|2022-06-03 17:07:30|44774.1|44754.1|44764.7|44744.7|44776.6|44756.6|44764.7|44744.7|28
1654276060000|2022-06-03 17:07:40|44761.6|44741.6|44759.1|44739.1|44761.6|44741.6|44759.1|44739.1|0
1654276070000|2022-06-03 17:07:50|44754.1|44734.1|44754.1|44734.1|44754.1|44734.1|44754.1|44734.1|6
1654276080000|2022-06-03 17:08:00|44756.6|44736.6|44763.5|44743.5|44763.5|44743.5|44756.6|44736.6|8
1654276090000|2022-06-03 17:08:10|44765|44745|44752.5|44732.5|44765|44745|44751.6|44731.6|1
1654276100000|2022-06-03 17:08:20|44756.6|44736.6|44751.6|44731.6|44756.6|44736.6|44751.6|44731.6|0
1654276110000|2022-06-03 17:08:30|||||||||1
1654276120000|2022-06-03 17:08:40|44749.1|44729.1|44730.6|44710.6|44749.1|44729.1|44730.6|44710.6|10
1654276130000|2022-06-03 17:08:50|44729.7|44709.7|44731.6|44711.6|44731.6|44711.6|44726.6|44706.6|2
1654276140000|2022-06-03 17:09:00|44732.5|44712.5|44744.1|44724.1|44746.6|44726.6|44732.5|44712.5|11
1654276150000|2022-06-03 17:09:10|44741.6|44721.6|44741.6|44721.6|44741.6|44721.6|44741.6|44721.6|13
1654276160000|2022-06-03 17:09:20|44740|44720|44741.6|44721.6|44741.6|44721.6|44740|44720|1
1654276180000|2022-06-03 17:09:40|44746.6|44726.6|44747.5|44727.5|44747.5|44727.5|44746.6|44726.6|10
1654276190000|2022-06-03 17:09:50|44750|44730|44750|44730|44750|44730|44749.1|44729.1|1
1654276200000|2022-06-03 17:10:00|44746.6|44726.6|44744.1|44724.1|44746.6|44726.6|44744.1|44724.1|2
1654276210000|2022-06-03 17:10:10|||||||||22
1654276220000|2022-06-03 17:10:20|44743.1|44723.1|44739.1|44719.1|44743.1|44723.1|44739.1|44719.1|0
1654276230000|2022-06-03 17:10:30|||||||||3
1654276240000|2022-06-03 17:10:40|44744.1|44724.1|44746.6|44726.6|44746.6|44726.6|44744.1|44724.1|2
1654276250000|2022-06-03 17:10:50|44750|44730|44752.5|44732.5|44754.1|44734.1|44750|44730|2
1654276260000|2022-06-03 17:11:00|44755|44735|44751.6|44731.6|44755|44735|44751.6|44731.6|4
1654276270000|2022-06-03 17:11:10|||||||||1
1654276280000|2022-06-03 17:11:20|44749.1|44729.1|44749.1|44729.1|44749.1|44729.1|44749.1|44729.1|1
1654276300000|2022-06-03 17:11:40|44751.6|44731.6|44750.6|44730.6|44751.6|44731.6|44750.6|44730.6|1
1654276310000|2022-06-03 17:11:50|44750|44730|44751.6|44731.6|44751.6|44731.6|44749.1|44729.1|1
1654276320000|2022-06-03 17:12:00|44750.6|44730.6|44749.1|44729.1|44750.6|44730.6|44749.1|44729.1|1
1654276330000|2022-06-03 17:12:10|44746.6|44726.6|44742.5|44722.5|44749.1|44729.1|44742.5|44722.5|4
1654276340000|2022-06-03 17:12:20|44741|44721|44746.6|44726.6|44746.6|44726.6|44741|44721|1
1654276350000|2022-06-03 17:12:30|44747.5|44727.5|44748.1|44728.1|44749.1|44729.1|44747.5|44727.5|3
1654276360000|2022-06-03 17:12:40|44746.6|44726.6|44746.6|44726.6|44746.6|44726.6|44746.6|44726.6|0
1654276380000|2022-06-03 17:13:00|44744.1|44724.1|44744.1|44724.1|44744.1|44724.1|44744.1|44724.1|3
1654276390000|2022-06-03 17:13:10|||||||||1
1654276400000|2022-06-03 17:13:20|44742.5|44722.5|44742.5|44722.5|44742.5|44722.5|44742.5|44722.5|5
1654276410000|2022-06-03 17:13:30|44741|44721|44741|44721|44741|44721|44741|44721|13
1654276420000|2022-06-03 17:13:40|44738.5|44718.5|44734.1|44714.1|44738.5|44718.5|44734.1|44714.1|5
1654276430000|2022-06-03 17:13:50|44732.5|44712.5|44734.1|44714.1|44734.1|44714.1|44732.5|44712.5|6
1654276440000|2022-06-03 17:14:00|44736.6|44716.6|44739.1|44719.1|44739.1|44719.1|44736.6|44716.6|1
1654276460000|2022-06-03 17:14:20|44737.5|44717.5|44736.6|44716.6|44737.5|44717.5|44736.6|44716.6|2
1654276470000|2022-06-03 17:14:30|44738.2|44718.2|44738.2|44718.2|44738.2|44718.2|44738.2|44718.2|1
1654276480000|2022-06-03 17:14:40|44734.1|44714.1|44730.7|44710.7|44734.1|44714.1|44729.1|44709.1|1
1654276490000|2022-06-03 17:14:50|44729.1|44709.1|44726.6|44706.6|44729.1|44709.1|44724.1|44704.1|9
1654276500000|2022-06-03 17:15:00|44729.1|44709.1|44726.6|44706.6|44729.1|44709.1|44726.6|44706.6|5
1654276510000|2022-06-03 17:15:10|44730|44710|44729.7|44709.7|44731.6|44711.6|44729.7|44709.7|0
1654276520000|2022-06-03 17:15:20|44726.6|44706.6|44726.6|44706.6|44726.6|44706.6|44726.6|44706.6|1
1654276530000|2022-06-03 17:15:30|44727.5|44707.5|44730.7|44710.7|44731.6|44711.6|44726.6|44706.6|2
1654276540000|2022-06-03 17:15:40|44731.6|44711.6|44729.1|44709.1|44731.6|44711.6|44729.1|44709.1|2
1654276550000|2022-06-03 17:15:50|44728.2|44708.2|44726.6|44706.6|44728.2|44708.2|44726.6|44706.6|0
1654276560000|2022-06-03 17:16:00|44727.5|44707.5|44731.6|44711.6|44731.6|44711.6|44727.5|44707.5|0
1654276570000|2022-06-03 17:16:10|44734.1|44714.1|44734.1|44714.1|44734.1|44714.1|44734.1|44714.1|1
1654276580000|2022-06-03 17:16:20|44731.6|44711.6|44729.1|44709.1|44734.1|44714.1|44729.1|44709.1|8
1654276590000|2022-06-03 17:16:30|44730|44710|44730|44710|44730|44710|44730|44710|0
1654276600000|2022-06-03 17:16:40|44731.6|44711.6|44730|44710|44734.1|44714.1|44730|44710|145
1654276610000|2022-06-03 17:16:50|44731|44711|44726|44706|44731|44711|44726|44706|4
1654276620000|2022-06-03 17:17:00|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|7
1654276630000|2022-06-03 17:17:10|44723.5|44703.5|44723.5|44703.5|44723.5|44703.5|44723.5|44703.5|1
1654276640000|2022-06-03 17:17:20|44720|44700|44720|44700|44720|44700|44720|44700|3
1654276650000|2022-06-03 17:17:30|44721|44701|44721|44701|44721|44701|44721|44701|0
1654276660000|2022-06-03 17:17:40|44721.9|44701.9|44721.9|44701.9|44721.9|44701.9|44721.9|44701.9|0
1654276670000|2022-06-03 17:17:50|44721|44701|44723.5|44703.5|44723.5|44703.5|44721|44701|2
1654276680000|2022-06-03 17:18:00|44720|44700|44701|44681|44720|44700|44701|44681|16
1654276690000|2022-06-03 17:18:10|44703.5|44683.5|44706|44686|44710|44690|44703.5|44683.5|3
1654276700000|2022-06-03 17:18:20|44704.4|44684.4|44698.5|44678.5|44704.4|44684.4|44698.5|44678.5|3
1654276710000|2022-06-03 17:18:30|44699.4|44679.4|44698.5|44678.5|44701|44681|44698.5|44678.5|0
1654276730000|2022-06-03 17:18:50|44697.5|44677.5|44697.5|44677.5|44697.5|44677.5|44697.5|44677.5|0
1654276740000|2022-06-03 17:19:00|44696|44676|44691.9|44671.9|44696|44676|44686.9|44666.9|16
1654276750000|2022-06-03 17:19:10|44691|44671|44688.5|44668.5|44691|44671|44688.5|44668.5|5
1654276760000|2022-06-03 17:19:20|44689.4|44669.4|44688.5|44668.5|44691|44671|44688.5|44668.5|3
1654276770000|2022-06-03 17:19:30|||||||||1
1654276780000|2022-06-03 17:19:40|44691|44671|44693.5|44673.5|44693.5|44673.5|44691|44671|3
1654276790000|2022-06-03 17:19:50|44691|44671|44691|44671|44693.5|44673.5|44691|44671|0
1654276800000|2022-06-03 17:20:00|44691.9|44671.9|44693.5|44673.5|44693.5|44673.5|44691.9|44671.9|12
1654276810000|2022-06-03 17:20:10|44695|44675|44696.6|44676.6|44699.1|44679.1|44695|44675|57
1654276820000|2022-06-03 17:20:20|44695.7|44675.7|44696.6|44676.6|44696.6|44676.6|44695.7|44675.7|0
1654276840000|2022-06-03 17:20:40|44695|44675|44695|44675|44695|44675|44693.5|44673.5|1
1654276860000|2022-06-03 17:21:00|44691.6|44671.6|44698.5|44678.5|44698.5|44678.5|44691.6|44671.6|4
1654276870000|2022-06-03 17:21:10|44700|44680|44704.1|44684.1|44704.1|44684.1|44700|44680|0
1654276880000|2022-06-03 17:21:20|44707.5|44687.5|44714.1|44694.1|44714.1|44694.1|44707.5|44687.5|4
1654276890000|2022-06-03 17:21:30|44715|44695|44719.1|44699.1|44719.1|44699.1|44715|44695|1
1654276900000|2022-06-03 17:21:40|44721.6|44701.6|44723.2|44703.2|44723.2|44703.2|44721.6|44701.6|2
1654276910000|2022-06-03 17:21:50|44720.7|44700.7|44723.2|44703.2|44723.2|44703.2|44720.7|44700.7|1
1654276920000|2022-06-03 17:22:00|44724.1|44704.1|44724.1|44704.1|44724.1|44704.1|44721.6|44701.6|123
1654276930000|2022-06-03 17:22:10|44725.7|44705.7|44725.7|44705.7|44728.2|44708.2|44724.1|44704.1|1
1654276940000|2022-06-03 17:22:20|44724.7|44704.7|44720.7|44700.7|44724.7|44704.7|44720.7|44700.7|2
1654276950000|2022-06-03 17:22:30|44719.1|44699.1|44721.6|44701.6|44721.6|44701.6|44719.1|44699.1|3
1654276960000|2022-06-03 17:22:40|44726.6|44706.6|44727.5|44707.5|44727.5|44707.5|44726.6|44706.6|2
1654276970000|2022-06-03 17:22:50|44729.1|44709.1|44731.6|44711.6|44731.6|44711.6|44729.1|44709.1|0
1654276980000|2022-06-03 17:23:00|44730.7|44710.7|44731.6|44711.6|44731.6|44711.6|44730.7|44710.7|2
1654276990000|2022-06-03 17:23:10|44730.7|44710.7|44731.6|44711.6|44731.6|44711.6|44727.5|44707.5|2
1654277000000|2022-06-03 17:23:20|44729.1|44709.1|44731.6|44711.6|44731.6|44711.6|44729.1|44709.1|3
1654277010000|2022-06-03 17:23:30|||||||||4
1654277020000|2022-06-03 17:23:40|44730.7|44710.7|44728.2|44708.2|44730.7|44710.7|44728.2|44708.2|2
1654277030000|2022-06-03 17:23:50|44725|44705|44725|44705|44725|44705|44725|44705|1
1654277040000|2022-06-03 17:24:00|44724.1|44704.1|44724.1|44704.1|44724.1|44704.1|44724.1|44704.1|1
1654277050000|2022-06-03 17:24:10|44723.2|44703.2|44719.1|44699.1|44723.2|44703.2|44718.2|44698.2|4
1654277060000|2022-06-03 17:24:20|44720|44700|44721.6|44701.6|44721.6|44701.6|44720|44700|1
1654277070000|2022-06-03 17:24:30|44723.2|44703.2|44726.6|44706.6|44727.5|44707.5|44723.2|44703.2|2
1654277080000|2022-06-03 17:24:40|44729.1|44709.1|44730.7|44710.7|44730.7|44710.7|44726.6|44706.6|1
1654277090000|2022-06-03 17:24:50|44728.2|44708.2|44734.1|44714.1|44734.1|44714.1|44726.6|44706.6|5
1654277100000|2022-06-03 17:25:00|44735|44715|44747.5|44727.5|44747.5|44727.5|44735|44715|9
1654277110000|2022-06-03 17:25:10|44749.1|44729.1|44749.1|44729.1|44749.1|44729.1|44749.1|44729.1|17
1654277130000|2022-06-03 17:25:30|44750.7|44730.7|44751.6|44731.6|44754.1|44734.1|44750.7|44730.7|5
1654277140000|2022-06-03 17:25:40|44752.5|44732.5|44751.6|44731.6|44755|44735|44751.6|44731.6|1
1654277150000|2022-06-03 17:25:50|44753.2|44733.2|44751.6|44731.6|44754.1|44734.1|44751.6|44731.6|1
1654277160000|2022-06-03 17:26:00|44750|44730|44750.7|44730.7|44750.7|44730.7|44749.1|44729.1|4
1654277170000|2022-06-03 17:26:10|44749.1|44729.1|44749.1|44729.1|44751.6|44731.6|44749.1|44729.1|1
1654277180000|2022-06-03 17:26:20|44750|44730|44746.6|44726.6|44752.5|44732.5|44746.6|44726.6|7
1654277190000|2022-06-03 17:26:30|44745|44725|44748.2|44728.2|44748.2|44728.2|44745|44725|4
1654277200000|2022-06-03 17:26:40|44746.6|44726.6|44746.6|44726.6|44749.1|44729.1|44745|44725|7
1654277210000|2022-06-03 17:26:50|44747.5|44727.5|44747.5|44727.5|44750|44730|44747.5|44727.5|1
1654277220000|2022-06-03 17:27:00|44749.1|44729.1|44746.6|44726.6|44750|44730|44746.6|44726.6|0
1654277230000|2022-06-03 17:27:10|44747.5|44727.5|44749.1|44729.1|44750|44730|44747.5|44727.5|5
1654277240000|2022-06-03 17:27:20|44750|44730|44761.6|44741.6|44761.6|44741.6|44750|44730|9
1654277270000|2022-06-03 17:27:50|44764.1|44744.1|44761.6|44741.6|44764.1|44744.1|44761.6|44741.6|3
1654277280000|2022-06-03 17:28:00|44760|44740|44760|44740|44760|44740|44760|44740|1
1654277290000|2022-06-03 17:28:10|44757.5|44737.5|44759.1|44739.1|44759.1|44739.1|44757.5|44737.5|1
1654277300000|2022-06-03 17:28:20|44756.6|44736.6|44754.1|44734.1|44756.6|44736.6|44754.1|44734.1|5
1654277310000|2022-06-03 17:28:30|44751.6|44731.6|44756.6|44736.6|44756.6|44736.6|44751.6|44731.6|6
1654277320000|2022-06-03 17:28:40|44755.7|44735.7|44745.7|44725.7|44755.7|44735.7|44745.7|44725.7|3
1654277330000|2022-06-03 17:28:50|44746.6|44726.6|44744.1|44724.1|44746.6|44726.6|44744.1|44724.1|1
1654277340000|2022-06-03 17:29:00|44745.7|44725.7|44746.6|44726.6|44746.6|44726.6|44745.7|44725.7|3
1654277350000|2022-06-03 17:29:10|44744.1|44724.1|44746.6|44726.6|44746.6|44726.6|44744.1|44724.1|5
1654277360000|2022-06-03 17:29:20|44750.7|44730.7|44751.6|44731.6|44751.6|44731.6|44749.1|44729.1|1
1654277370000|2022-06-03 17:29:30|44749.1|44729.1|44749.1|44729.1|44749.1|44729.1|44749.1|44729.1|4
1654277380000|2022-06-03 17:29:40|44746.6|44726.6|44744.1|44724.1|44746.6|44726.6|44744.1|44724.1|0
1654277390000|2022-06-03 17:29:50|44743.2|44723.2|44739.1|44719.1|44743.2|44723.2|44739.1|44719.1|4
1654277400000|2022-06-03 17:30:00|44736.6|44716.6|44736.6|44716.6|44738.2|44718.2|44736.6|44716.6|3
1654277410000|2022-06-03 17:30:10|44735.7|44715.7|44730.7|44710.7|44736.6|44716.6|44730.7|44710.7|1
1654277420000|2022-06-03 17:30:20|44731.6|44711.6|44729.1|44709.1|44731.6|44711.6|44728.2|44708.2|2
1654277430000|2022-06-03 17:30:30|44730|44710|44731.6|44711.6|44734.1|44714.1|44730|44710|2
1654277440000|2022-06-03 17:30:40|44732.5|44712.5|44731.6|44711.6|44734.1|44714.1|44731.6|44711.6|0
1654277450000|2022-06-03 17:30:50|44729.1|44709.1|44730|44710|44731.6|44711.6|44729.1|44709.1|2
1654277460000|2022-06-03 17:31:00|44731.6|44711.6|44731.6|44711.6|44731.6|44711.6|44731.6|44711.6|1
1654277470000|2022-06-03 17:31:10|44730.7|44710.7|44724.1|44704.1|44731.6|44711.6|44724.1|44704.1|4
1654277480000|2022-06-03 17:31:20|44721.6|44701.6|44721.6|44701.6|44721.6|44701.6|44721.6|44701.6|0
1654277490000|2022-06-03 17:31:30|44719.1|44699.1|44721.6|44701.6|44721.6|44701.6|44716.6|44696.6|12
1654277500000|2022-06-03 17:31:40|44720.7|44700.7|44719.1|44699.1|44720.7|44700.7|44719.1|44699.1|0
1654277510000|2022-06-03 17:31:50|44718.2|44698.2|44715.7|44695.7|44718.2|44698.2|44715.7|44695.7|4
1654277520000|2022-06-03 17:32:00|44717.5|44697.5|44720|44700|44720|44700|44717.5|44697.5|3
1654277530000|2022-06-03 17:32:10|44719.1|44699.1|44719.1|44699.1|44721.6|44701.6|44719.1|44699.1|0
1654277540000|2022-06-03 17:32:20|44718.2|44698.2|44717.5|44697.5|44719.1|44699.1|44716.6|44696.6|7
1654277550000|2022-06-03 17:32:30|44716.6|44696.6|44719.1|44699.1|44719.1|44699.1|44716.6|44696.6|1
1654277560000|2022-06-03 17:32:40|44718.2|44698.2|44719.1|44699.1|44719.1|44699.1|44716.6|44696.6|0
1654277570000|2022-06-03 17:32:50|44720|44700|44731.6|44711.6|44731.6|44711.6|44720|44700|2
1654277580000|2022-06-03 17:33:00|||||||||1
1654277590000|2022-06-03 17:33:10|||||||||2
1654277600000|2022-06-03 17:33:20|44734.1|44714.1|44736.6|44716.6|44736.6|44716.6|44734.1|44714.1|0
1654277610000|2022-06-03 17:33:30|44737.6|44717.6|44737.6|44717.6|44737.6|44717.6|44737.6|44717.6|1
1654277620000|2022-06-03 17:33:40|||||||||1
1654277630000|2022-06-03 17:33:50|||||||||1
1654277650000|2022-06-03 17:34:10|||||||||1
1654277680000|2022-06-03 17:34:40|44741.6|44721.6|44744.1|44724.1|44744.1|44724.1|44741.6|44721.6|11
1654277690000|2022-06-03 17:34:50|44745.1|44725.1|44746.6|44726.6|44748.2|44728.2|44744.1|44724.1|2
1654277700000|2022-06-03 17:35:00|44745.1|44725.1|44746.6|44726.6|44746.6|44726.6|44744.1|44724.1|9
1654277710000|2022-06-03 17:35:10|44748.2|44728.2|44746.6|44726.6|44748.2|44728.2|44746.6|44726.6|0
1654277720000|2022-06-03 17:35:20|44749.1|44729.1|44749.1|44729.1|44750.7|44730.7|44747.6|44727.6|0
1654277730000|2022-06-03 17:35:30|44750.7|44730.7|44748.2|44728.2|44750.7|44730.7|44748.2|44728.2|2
1654277740000|2022-06-03 17:35:40|44746.6|44726.6|44746.6|44726.6|44746.6|44726.6|44741.6|44721.6|5
1654277750000|2022-06-03 17:35:50|44747.6|44727.6|44747.6|44727.6|44749.1|44729.1|44747.6|44727.6|0
1654277760000|2022-06-03 17:36:00|44746.6|44726.6|44746.6|44726.6|44746.6|44726.6|44746.6|44726.6|1
1654277770000|2022-06-03 17:36:10|44747.6|44727.6|44751.6|44731.6|44751.6|44731.6|44746.6|44726.6|4
1654277780000|2022-06-03 17:36:20|||||||||2
1654277790000|2022-06-03 17:36:30|44752.6|44732.6|44751.6|44731.6|44756.6|44736.6|44751.6|44731.6|1
1654277810000|2022-06-03 17:36:50|44750.7|44730.7|44751.6|44731.6|44751.6|44731.6|44750.7|44730.7|0
1654277820000|2022-06-03 17:37:00|44752.6|44732.6|44754.1|44734.1|44756.6|44736.6|44752.6|44732.6|0
1654277830000|2022-06-03 17:37:10|44755.1|44735.1|44761.6|44741.6|44764.1|44744.1|44754.1|44734.1|1
1654277840000|2022-06-03 17:37:20|44763.2|44743.2|44769.1|44749.1|44770.7|44750.7|44761.6|44741.6|8
1654277850000|2022-06-03 17:37:30|44757.6|44737.6|44760.1|44740.1|44760.1|44740.1|44756|44736|33
1654277860000|2022-06-03 17:37:40|44756.6|44736.6|44751.6|44731.6|44756.6|44736.6|44751.6|44731.6|1
1654277870000|2022-06-03 17:37:50|44749.1|44729.1|44746.6|44726.6|44749.1|44729.1|44746.6|44726.6|0
1654277880000|2022-06-03 17:38:00|44745.7|44725.7|44744.1|44724.1|44745.7|44725.7|44744.1|44724.1|1
1654277890000|2022-06-03 17:38:10|44745.1|44725.1|44746.6|44726.6|44746.6|44726.6|44744.1|44724.1|0
1654277900000|2022-06-03 17:38:20|44748.2|44728.2|44746.6|44726.6|44749.1|44729.1|44746.6|44726.6|2
1654277910000|2022-06-03 17:38:30|44749.1|44729.1|44748.2|44728.2|44751.6|44731.6|44746.6|44726.6|0
1654277920000|2022-06-03 17:38:40|44747.2|44727.2|44744.1|44724.1|44747.2|44727.2|44744.1|44724.1|5
1654277930000|2022-06-03 17:38:50|44741.6|44721.6|44741.6|44721.6|44741.6|44721.6|44741.6|44721.6|3
1654277940000|2022-06-03 17:39:00|44740.7|44720.7|44743.2|44723.2|44743.2|44723.2|44740.7|44720.7|1
1654277980000|2022-06-03 17:39:40|||||||||3
1654277990000|2022-06-03 17:39:50|||||||||4
1654278000000|2022-06-03 17:40:00|44745.7|44725.7|44745.7|44725.7|44745.7|44725.7|44745.7|44725.7|0
1654278010000|2022-06-03 17:40:10|44744.7|44724.7|44745.7|44725.7|44745.7|44725.7|44743.2|44723.2|0
1654278020000|2022-06-03 17:40:20|44743.2|44723.2|44746.6|44726.6|44746.6|44726.6|44743.2|44723.2|0
1654278030000|2022-06-03 17:40:30|44747.6|44727.6|44747.6|44727.6|44747.6|44727.6|44746.6|44726.6|0
1654278040000|2022-06-03 17:40:40|44746.6|44726.6|44746.6|44726.6|44747.6|44727.6|44746.6|44726.6|3
1654278050000|2022-06-03 17:40:50|44747.6|44727.6|44746.6|44726.6|44747.6|44727.6|44746.6|44726.6|0
1654278060000|2022-06-03 17:41:00|44747.6|44727.6|44744.1|44724.1|44747.6|44727.6|44744.1|44724.1|0
1654278070000|2022-06-03 17:41:10|44745.7|44725.7|44746.6|44726.6|44746.6|44726.6|44744.1|44724.1|8
1654278080000|2022-06-03 17:41:20|44745.7|44725.7|44745.7|44725.7|44745.7|44725.7|44745.7|44725.7|0
1654278090000|2022-06-03 17:41:30|44744.8|44724.8|44743.2|44723.2|44744.8|44724.8|44743.2|44723.2|0
1654278100000|2022-06-03 17:41:40|44741.6|44721.6|44741.6|44721.6|44741.6|44721.6|44741.6|44721.6|2
1654278110000|2022-06-03 17:41:50|44740.7|44720.7|44726.6|44706.6|44740.7|44720.7|44726.6|44706.6|2
1654278120000|2022-06-03 17:42:00|44728.2|44708.2|44728.2|44708.2|44729.1|44709.1|44726.6|44706.6|16
1654278130000|2022-06-03 17:42:10|44729.1|44709.1|44729.1|44709.1|44729.1|44709.1|44729.1|44709.1|5
1654278140000|2022-06-03 17:42:20|44734.8|44714.8|44738.2|44718.2|44738.2|44718.2|44734.8|44714.8|4
1654278150000|2022-06-03 17:42:30|44736.6|44716.6|44735.7|44715.7|44738.2|44718.2|44735.7|44715.7|1
1654278160000|2022-06-03 17:42:40|44738.2|44718.2|44735.7|44715.7|44738.2|44718.2|44735.7|44715.7|0
1654278170000|2022-06-03 17:42:50|||||||||1
1654278190000|2022-06-03 17:43:10|44736.6|44716.6|44731.6|44711.6|44738.2|44718.2|44731.6|44711.6|13
1654278200000|2022-06-03 17:43:20|44728.2|44708.2|44733.2|44713.2|44733.2|44713.2|44727.6|44707.6|0
1654278210000|2022-06-03 17:43:30|44731.6|44711.6|44733.2|44713.2|44733.2|44713.2|44730.7|44710.7|0
1654278220000|2022-06-03 17:43:40|44731.6|44711.6|44731.6|44711.6|44733.2|44713.2|44729.1|44709.1|1
1654278230000|2022-06-03 17:43:50|44733.2|44713.2|44730.7|44710.7|44733.2|44713.2|44728.2|44708.2|1
1654278240000|2022-06-03 17:44:00|44729.8|44709.8|44731.6|44711.6|44734.1|44714.1|44728.2|44708.2|7
1654278250000|2022-06-03 17:44:10|44733.2|44713.2|44731.6|44711.6|44733.2|44713.2|44731.6|44711.6|0
1654278260000|2022-06-03 17:44:20|44733.2|44713.2|44734.1|44714.1|44734.1|44714.1|44731.6|44711.6|1
1654278270000|2022-06-03 17:44:30|44736.6|44716.6|44736.6|44716.6|44736.6|44716.6|44736.6|44716.6|2
1654278300000|2022-06-03 17:45:00|44739.1|44719.1|44745.1|44725.1|44749.1|44729.1|44739.1|44719.1|1
1654278310000|2022-06-03 17:45:10|44746.6|44726.6|44745.7|44725.7|44748.2|44728.2|44744.1|44724.1|0
1654278320000|2022-06-03 17:45:20|44744.1|44724.1|44743.2|44723.2|44744.1|44724.1|44743.2|44723.2|2
1654278330000|2022-06-03 17:45:30|44741.6|44721.6|44741.6|44721.6|44744.1|44724.1|44741.6|44721.6|0
1654278340000|2022-06-03 17:45:40|44740.7|44720.7|44739.1|44719.1|44740.7|44720.7|44739.1|44719.1|4
1654278350000|2022-06-03 17:45:50|44738.2|44718.2|44740.1|44720.1|44743.2|44723.2|44738.2|44718.2|1
1654278360000|2022-06-03 17:46:00|44741.6|44721.6|44739.1|44719.1|44741.6|44721.6|44736.6|44716.6|1
1654278370000|2022-06-03 17:46:10|44736.6|44716.6|44736.6|44716.6|44739.1|44719.1|44736.6|44716.6|0
1654278380000|2022-06-03 17:46:20|44740.7|44720.7|44740.7|44720.7|44740.7|44720.7|44740.7|44720.7|1
1654278390000|2022-06-03 17:46:30|44741.6|44721.6|44738.2|44718.2|44747.3|44727.3|44738.2|44718.2|5
1654278400000|2022-06-03 17:46:40|44736.6|44716.6|44730.1|44710.1|44736.6|44716.6|44730.1|44710.1|3
1654278420000|2022-06-03 17:47:00|44731.6|44711.6|44731.6|44711.6|44734.1|44714.1|44731.6|44711.6|1
1654278450000|2022-06-03 17:47:30|44734.1|44714.1|44734.1|44714.1|44734.1|44714.1|44734.1|44714.1|2
1654278460000|2022-06-03 17:47:40|44733.2|44713.2|44736.6|44716.6|44736.6|44716.6|44731.6|44711.6|4
1654278470000|2022-06-03 17:47:50|44735.7|44715.7|44731.6|44711.6|44735.7|44715.7|44731.6|44711.6|0
1654278480000|2022-06-03 17:48:00|44734.1|44714.1|44733.2|44713.2|44734.1|44714.1|44731.6|44711.6|0
1654278490000|2022-06-03 17:48:10|44732.6|44712.6|44733.2|44713.2|44734.1|44714.1|44732.6|44712.6|0
1654278500000|2022-06-03 17:48:20|44734.1|44714.1|44736.6|44716.6|44736.6|44716.6|44734.1|44714.1|0
1654278510000|2022-06-03 17:48:30|||||||||2
1654278520000|2022-06-03 17:48:40|44737.6|44717.6|44739.1|44719.1|44739.1|44719.1|44737.6|44717.6|2
1654278540000|2022-06-03 17:49:00|44738.2|44718.2|44736.6|44716.6|44738.2|44718.2|44736.6|44716.6|2
1654278550000|2022-06-03 17:49:10|44737.6|44717.6|44736.6|44716.6|44739.1|44719.1|44736.6|44716.6|0
1654278560000|2022-06-03 17:49:20|44734.1|44714.1|44734.1|44714.1|44734.1|44714.1|44734.1|44714.1|0
1654278570000|2022-06-03 17:49:30|44735.1|44715.1|44737.6|44717.6|44737.6|44717.6|44735.1|44715.1|1
1654278580000|2022-06-03 17:49:40|44736.6|44716.6|44739.1|44719.1|44739.1|44719.1|44736.6|44716.6|0
1654278590000|2022-06-03 17:49:50|44736.6|44716.6|44741.6|44721.6|44741.6|44721.6|44736.6|44716.6|0
1654278600000|2022-06-03 17:50:00|44743.2|44723.2|44736.6|44716.6|44743.2|44723.2|44736.6|44716.6|1
1654278610000|2022-06-03 17:50:10|||||||||1
1654278620000|2022-06-03 17:50:20|44735.7|44715.7|44736.6|44716.6|44736.6|44716.6|44734.1|44714.1|0
1654278630000|2022-06-03 17:50:30|44734.1|44714.1|44736.6|44716.6|44736.6|44716.6|44734.1|44714.1|0
1654278640000|2022-06-03 17:50:40|44735.7|44715.7|44734.1|44714.1|44735.7|44715.7|44734.1|44714.1|1
1654278650000|2022-06-03 17:50:50|44733.2|44713.2|44735.7|44715.7|44735.7|44715.7|44733.2|44713.2|1
1654278660000|2022-06-03 17:51:00|44734.8|44714.8|44735.7|44715.7|44735.7|44715.7|44733.2|44713.2|0
1654278680000|2022-06-03 17:51:20|44736.6|44716.6|44736.6|44716.6|44736.6|44716.6|44736.6|44716.6|2
1654278690000|2022-06-03 17:51:30|44739.1|44719.1|44746.6|44726.6|44746.6|44726.6|44739.1|44719.1|3
1654278700000|2022-06-03 17:51:40|44744.1|44724.1|44744.1|44724.1|44744.1|44724.1|44744.1|44724.1|1
1654278710000|2022-06-03 17:51:50|44745.1|44725.1|44746.6|44726.6|44746.6|44726.6|44744.1|44724.1|0
1654278720000|2022-06-03 17:52:00|44744.1|44724.1|44740.7|44720.7|44745.1|44725.1|44740.7|44720.7|1
1654278730000|2022-06-03 17:52:10|44739.1|44719.1|44739.1|44719.1|44739.1|44719.1|44739.1|44719.1|0
1654278740000|2022-06-03 17:52:20|44740.1|44720.1|44741.6|44721.6|44741.6|44721.6|44740.1|44720.1|0
1654278750000|2022-06-03 17:52:30|44744.1|44724.1|44744.1|44724.1|44744.1|44724.1|44741.6|44721.6|0
1654278760000|2022-06-03 17:52:40|44743.2|44723.2|44744.1|44724.1|44744.1|44724.1|44743.2|44723.2|0
1654278790000|2022-06-03 17:53:10|44743.2|44723.2|44746.6|44726.6|44746.6|44726.6|44741.6|44721.6|1
1654278810000|2022-06-03 17:53:30|||||||||2
1654278820000|2022-06-03 17:53:40|44744.1|44724.1|44745.7|44725.7|44746.6|44726.6|44744.1|44724.1|0
1654278830000|2022-06-03 17:53:50|44744.1|44724.1|44746.6|44726.6|44746.6|44726.6|44744.1|44724.1|0
1654278840000|2022-06-03 17:54:00|44744.1|44724.1|44746.6|44726.6|44746.6|44726.6|44744.1|44724.1|0
1654278850000|2022-06-03 17:54:10|44749.1|44729.1|44750.7|44730.7|44750.7|44730.7|44749.1|44729.1|1
1654278860000|2022-06-03 17:54:20|44749.1|44729.1|44749.1|44729.1|44750.7|44730.7|44749.1|44729.1|0
1654278870000|2022-06-03 17:54:30|44750.7|44730.7|44746.6|44726.6|44753.2|44733.2|44746.6|44726.6|2
1654278900000|2022-06-03 17:55:00|44745.7|44725.7|44745.7|44725.7|44745.7|44725.7|44745.7|44725.7|1
1654278910000|2022-06-03 17:55:10|44744.8|44724.8|44741.6|44721.6|44744.8|44724.8|44741.6|44721.6|1
1654278920000|2022-06-03 17:55:20|44744.1|44724.1|44743.2|44723.2|44746.6|44726.6|44741.6|44721.6|1
1654278930000|2022-06-03 17:55:30|44741.6|44721.6|44746.6|44726.6|44746.6|44726.6|44741.6|44721.6|0
1654278950000|2022-06-03 17:55:50|||||||||1
1654278960000|2022-06-03 17:56:00|44748.2|44728.2|44749.1|44729.1|44749.1|44729.1|44748.2|44728.2|4
1654278970000|2022-06-03 17:56:10|44754.1|44734.1|44754.1|44734.1|44754.1|44734.1|44754.1|44734.1|3
1654278990000|2022-06-03 17:56:30|||||||||2
1654279010000|2022-06-03 17:56:50|44753.2|44733.2|44746.6|44726.6|44753.2|44733.2|44746.6|44726.6|4
1654279020000|2022-06-03 17:57:00|||||||||1
1654279030000|2022-06-03 17:57:10|44747.6|44727.6|44747.6|44727.6|44748.5|44728.5|44747.6|44727.6|0
1654279040000|2022-06-03 17:57:20|44746.6|44726.6|44745.7|44725.7|44747.6|44727.6|44745.7|44725.7|0
1654279050000|2022-06-03 17:57:30|44744.1|44724.1|44746.6|44726.6|44746.6|44726.6|44744.1|44724.1|0
1654279060000|2022-06-03 17:57:40|44748.2|44728.2|44748.2|44728.2|44748.2|44728.2|44748.2|44728.2|5
1654279110000|2022-06-03 17:58:30|44749.1|44729.1|44749.1|44729.1|44749.1|44729.1|44749.1|44729.1|2
1654279120000|2022-06-03 17:58:40|44751.6|44731.6|44751.6|44731.6|44754.1|44734.1|44751.6|44731.6|3
1654279130000|2022-06-03 17:58:50|44750.7|44730.7|44750.7|44730.7|44750.7|44730.7|44750.7|44730.7|0
1654279140000|2022-06-03 17:59:00|44749.1|44729.1|44749.1|44729.1|44749.1|44729.1|44749.1|44729.1|0
1654279150000|2022-06-03 17:59:10|44747.6|44727.6|44747.6|44727.6|44747.6|44727.6|44747.6|44727.6|1
1654279160000|2022-06-03 17:59:20|44749.1|44729.1|44749.1|44729.1|44749.1|44729.1|44749.1|44729.1|0
1654279180000|2022-06-03 17:59:40|44751.6|44731.6|44756.6|44736.6|44756.6|44736.6|44751.6|44731.6|7
1654279190000|2022-06-03 17:59:50|44759.1|44739.1|44759.1|44739.1|44759.1|44739.1|44759.1|44739.1|5
1654279200000|2022-06-03 18:00:00|44758.2|44738.2|44745.7|44725.7|44758.2|44738.2|44745.7|44725.7|4
1654279210000|2022-06-03 18:00:10|44741.7|44721.7|44736.7|44716.7|44741.7|44721.7|44736.7|44716.7|1
1654279220000|2022-06-03 18:00:20|||||||||1
1654279230000|2022-06-03 18:00:30|44738.5|44718.5|44742.6|44722.6|44742.6|44722.6|44738.5|44718.5|8
1654279240000|2022-06-03 18:00:40|44740.7|44720.7|44736.7|44716.7|44740.7|44720.7|44736.7|44716.7|2
1654279250000|2022-06-03 18:00:50|44734.2|44714.2|44734.2|44714.2|44734.2|44714.2|44734.2|44714.2|0
1654279260000|2022-06-03 18:01:00|44735.1|44715.1|44731.7|44711.7|44736.7|44716.7|44731.7|44711.7|0
1654279270000|2022-06-03 18:01:10|44730.7|44710.7|44719.8|44699.8|44730.7|44710.7|44719.8|44699.8|2
1654279280000|2022-06-03 18:01:20|44716.7|44696.7|44721.7|44701.7|44721.7|44701.7|44716.7|44696.7|0
1654279290000|2022-06-03 18:01:30|44722.6|44702.6|44724.2|44704.2|44724.2|44704.2|44722.6|44702.6|4
1654279300000|2022-06-03 18:01:40|44725.1|44705.1|44725.1|44705.1|44725.1|44705.1|44725.1|44705.1|0
1654279310000|2022-06-03 18:01:50|44724.2|44704.2|44725.1|44705.1|44725.1|44705.1|44724.2|44704.2|0
1654279320000|2022-06-03 18:02:00|44724.2|44704.2|44721.7|44701.7|44725.1|44705.1|44721.7|44701.7|1
1654279330000|2022-06-03 18:02:10|44722.6|44702.6|44722.6|44702.6|44722.6|44702.6|44722.6|44702.6|1
1654279340000|2022-06-03 18:02:20|44721.7|44701.7|44722.6|44702.6|44722.6|44702.6|44721.7|44701.7|0
1654279350000|2022-06-03 18:02:30|44723.5|44703.5|44726.7|44706.7|44726.7|44706.7|44723.5|44703.5|2
1654279360000|2022-06-03 18:02:40|44728.2|44708.2|44729.2|44709.2|44729.2|44709.2|44728.2|44708.2|0
1654279370000|2022-06-03 18:02:50|44731.7|44711.7|44731.7|44711.7|44731.7|44711.7|44731.7|44711.7|1
1654279380000|2022-06-03 18:03:00|44733.2|44713.2|44733.2|44713.2|44733.2|44713.2|44731.7|44711.7|0
1654279390000|2022-06-03 18:03:10|44734.8|44714.8|44734.8|44714.8|44734.8|44714.8|44734.8|44714.8|2
1654279400000|2022-06-03 18:03:20|44735.7|44715.7|44738.2|44718.2|44738.2|44718.2|44735.7|44715.7|0
1654279410000|2022-06-03 18:03:30|44739.2|44719.2|44739.2|44719.2|44741.7|44721.7|44739.2|44719.2|1
1654279420000|2022-06-03 18:03:40|44738.2|44718.2|44736.7|44716.7|44738.2|44718.2|44736.7|44716.7|2
1654279440000|2022-06-03 18:04:00|44739.2|44719.2|44736.7|44716.7|44739.2|44719.2|44736.7|44716.7|0
1654279450000|2022-06-03 18:04:10|44734.2|44714.2|44734.2|44714.2|44734.2|44714.2|44734.2|44714.2|0
1654279460000|2022-06-03 18:04:20|||||||||1
1654279470000|2022-06-03 18:04:30|44731.7|44711.7|44731.7|44711.7|44731.7|44711.7|44731.7|44711.7|0
1654279480000|2022-06-03 18:04:40|44730.7|44710.7|44729.2|44709.2|44730.7|44710.7|44729.2|44709.2|0
1654279500000|2022-06-03 18:05:00|44728.2|44708.2|44728.2|44708.2|44728.2|44708.2|44728.2|44708.2|0
1654279510000|2022-06-03 18:05:10|44727.3|44707.3|44727.3|44707.3|44728.2|44708.2|44727.3|44707.3|2
1654279520000|2022-06-03 18:05:20|44726.4|44706.4|44727.3|44707.3|44728.2|44708.2|44726.4|44706.4|0
1654279530000|2022-06-03 18:05:30|44724.8|44704.8|44724.8|44704.8|44724.8|44704.8|44724.8|44704.8|0
1654279590000|2022-06-03 18:06:30|||||||||1
1654279620000|2022-06-03 18:07:00|44728.2|44708.2|44729.2|44709.2|44732.3|44712.3|44728.2|44708.2|5
1654279630000|2022-06-03 18:07:10|44730.7|44710.7|44729.8|44709.8|44732.3|44712.3|44728.2|44708.2|0
1654279640000|2022-06-03 18:07:20|44729.2|44709.2|44732.3|44712.3|44732.3|44712.3|44729.2|44709.2|22
1654279650000|2022-06-03 18:07:30|44733.2|44713.2|44734.2|44714.2|44734.2|44714.2|44733.2|44713.2|2
1654279660000|2022-06-03 18:07:40|44733.2|44713.2|44728.2|44708.2|44733.2|44713.2|44728.2|44708.2|10
1654279670000|2022-06-03 18:07:50|44727.3|44707.3|44728.2|44708.2|44728.2|44708.2|44727.3|44707.3|0
1654279680000|2022-06-03 18:08:00|44729.8|44709.8|44725.7|44705.7|44729.8|44709.8|44725.7|44705.7|6
1654279700000|2022-06-03 18:08:20|||||||||1
1654279710000|2022-06-03 18:08:30|44726.4|44706.4|44724.8|44704.8|44726.4|44706.4|44724.8|44704.8|2
1654279730000|2022-06-03 18:08:50|44722.3|44702.3|44724.8|44704.8|44724.8|44704.8|44722.3|44702.3|0
1654279740000|2022-06-03 18:09:00|44725.7|44705.7|44724.2|44704.2|44725.7|44705.7|44724.2|44704.2|2
1654279750000|2022-06-03 18:09:10|44726.7|44706.7|44723.2|44703.2|44726.7|44706.7|44723.2|44703.2|0
1654279770000|2022-06-03 18:09:30|44724.2|44704.2|44723.2|44703.2|44724.8|44704.8|44723.2|44703.2|0
1654279780000|2022-06-03 18:09:40|44726.7|44706.7|44729.2|44709.2|44729.2|44709.2|44726.7|44706.7|2
1654279800000|2022-06-03 18:10:00|44731.7|44711.7|44731.7|44711.7|44731.7|44711.7|44731.7|44711.7|3
1654279810000|2022-06-03 18:10:10|44732.6|44712.6|44735.7|44715.7|44735.7|44715.7|44732.6|44712.6|4
1654279840000|2022-06-03 18:10:40|44738.2|44718.2|44738.2|44718.2|44740.7|44720.7|44738.2|44718.2|4
1654279850000|2022-06-03 18:10:50|44740.7|44720.7|44741.7|44721.7|44741.7|44721.7|44740.7|44720.7|1
1654279860000|2022-06-03 18:11:00|||||||||4
1654279870000|2022-06-03 18:11:10|44742.6|44722.6|44746.7|44726.7|44746.7|44726.7|44742.6|44722.6|0
1654279880000|2022-06-03 18:11:20|44745.7|44725.7|44741.7|44721.7|44745.7|44725.7|44741.7|44721.7|4
1654279890000|2022-06-03 18:11:30|||||||||3
1654279900000|2022-06-03 18:11:40|44731.7|44711.7|44730.7|44710.7|44733.2|44713.2|44730.7|44710.7|30
1654279910000|2022-06-03 18:11:50|44731.7|44711.7|44731.7|44711.7|44731.7|44711.7|44731.7|44711.7|1
1654279920000|2022-06-03 18:12:00|44726.7|44706.7|44726.7|44706.7|44726.7|44706.7|44726.7|44706.7|2
1654279930000|2022-06-03 18:12:10|44727.6|44707.6|44735.1|44715.1|44735.1|44715.1|44727.6|44707.6|5
1654279940000|2022-06-03 18:12:20|44734.2|44714.2|44735.1|44715.1|44735.1|44715.1|44732.6|44712.6|0
1654279970000|2022-06-03 18:12:50|44736.7|44716.7|44740.1|44720.1|44740.1|44720.1|44736.7|44716.7|0
1654279980000|2022-06-03 18:13:00|44741.7|44721.7|44741.7|44721.7|44744.2|44724.2|44741.7|44721.7|3
1654279990000|2022-06-03 18:13:10|44742.6|44722.6|44742.6|44722.6|44742.6|44722.6|44742.6|44722.6|0
1654280000000|2022-06-03 18:13:20|44743.2|44723.2|44741.7|44721.7|44743.2|44723.2|44741.7|44721.7|0
1654280050000|2022-06-03 18:14:10|44743.2|44723.2|44744.2|44724.2|44744.2|44724.2|44743.2|44723.2|1
1654280060000|2022-06-03 18:14:20|44741.7|44721.7|44741.7|44721.7|44741.7|44721.7|44739.2|44719.2|2
1654280070000|2022-06-03 18:14:30|44740.7|44720.7|44739.2|44719.2|44740.7|44720.7|44739.2|44719.2|4
1654280080000|2022-06-03 18:14:40|44741.7|44721.7|44739.2|44719.2|44741.7|44721.7|44739.2|44719.2|0
1654280090000|2022-06-03 18:14:50|44740.1|44720.1|44741.7|44721.7|44741.7|44721.7|44740.1|44720.1|0
1654280100000|2022-06-03 18:15:00|44740.1|44720.1|44736.7|44716.7|44740.1|44720.1|44736.7|44716.7|0
1654280120000|2022-06-03 18:15:20|44739.2|44719.2|44739.2|44719.2|44739.2|44719.2|44739.2|44719.2|0
1654280130000|2022-06-03 18:15:30|44736.7|44716.7|44741.7|44721.7|44741.7|44721.7|44736.7|44716.7|1
1654280140000|2022-06-03 18:15:40|44737.6|44717.6|44745.1|44725.1|44745.1|44725.1|44737.6|44717.6|7
1654280160000|2022-06-03 18:16:00|44746|44726|44745.1|44725.1|44747.6|44727.6|44745.1|44725.1|0
1654280180000|2022-06-03 18:16:20|44746|44726|44745.1|44725.1|44746|44726|44745.1|44725.1|0
1654280190000|2022-06-03 18:16:30|44746.7|44726.7|44746.7|44726.7|44746.7|44726.7|44746.7|44726.7|1
1654280200000|2022-06-03 18:16:40|44745.1|44725.1|44744.2|44724.2|44746.7|44726.7|44744.2|44724.2|0
1654280210000|2022-06-03 18:16:50|44745.1|44725.1|44744.2|44724.2|44746.7|44726.7|44744.2|44724.2|0
1654280220000|2022-06-03 18:17:00|44746.7|44726.7|44746.7|44726.7|44746.7|44726.7|44746.7|44726.7|1
1654280230000|2022-06-03 18:17:10|44745.1|44725.1|44741.7|44721.7|44745.1|44725.1|44741.7|44721.7|0
1654280240000|2022-06-03 18:17:20|44744.2|44724.2|44745.7|44725.7|44746.7|44726.7|44744.2|44724.2|0
1654280250000|2022-06-03 18:17:30|44744.2|44724.2|44746.7|44726.7|44746.7|44726.7|44744.2|44724.2|7
1654280260000|2022-06-03 18:17:40|44749.2|44729.2|44751.7|44731.7|44751.7|44731.7|44749.2|44729.2|2
1654280270000|2022-06-03 18:17:50|44750.1|44730.1|44754.2|44734.2|44754.2|44734.2|44750.1|44730.1|4
1654280280000|2022-06-03 18:18:00|44755.1|44735.1|44756.7|44736.7|44756.7|44736.7|44755.1|44735.1|1
1654280290000|2022-06-03 18:18:10|44757.6|44737.6|44758.5|44738.5|44758.5|44738.5|44757.6|44737.6|1
1654280320000|2022-06-03 18:18:40|44759.5|44739.5|44761|44741|44761|44741|44759.5|44739.5|1
1654280330000|2022-06-03 18:18:50|44762.6|44742.6|44764.2|44744.2|44764.2|44744.2|44762.6|44742.6|2
1654280340000|2022-06-03 18:19:00|||||||||1
1654280350000|2022-06-03 18:19:10|44765.1|44745.1|44766.7|44746.7|44766.7|44746.7|44762.6|44742.6|1
1654280370000|2022-06-03 18:19:30|44769.2|44749.2|44766.7|44746.7|44769.2|44749.2|44766.7|44746.7|0
1654280420000|2022-06-03 18:20:20|44765.7|44745.7|44764.2|44744.2|44766.7|44746.7|44764.2|44744.2|0
1654280430000|2022-06-03 18:20:30|44761.7|44741.7|44763.2|44743.2|44764.2|44744.2|44761.7|44741.7|0
1654280440000|2022-06-03 18:20:40|44762.6|44742.6|44761.7|44741.7|44764.2|44744.2|44761.7|44741.7|0
1654280490000|2022-06-03 18:21:30|44763.2|44743.2|44764.2|44744.2|44764.2|44744.2|44763.2|44743.2|1
1654280520000|2022-06-03 18:22:00|||||||||2
1654280540000|2022-06-03 18:22:20|44765.1|44745.1|44765.7|44745.7|44766.7|44746.7|44765.1|44745.1|0
1654280550000|2022-06-03 18:22:30|44764.2|44744.2|44766.7|44746.7|44766.7|44746.7|44764.2|44744.2|2
1654280560000|2022-06-03 18:22:40|||||||||5
1654280580000|2022-06-03 18:23:00|44769.2|44749.2|44769.2|44749.2|44769.2|44749.2|44769.2|44749.2|2
1654280590000|2022-06-03 18:23:10|44770.1|44750.1|44775.1|44755.1|44775.1|44755.1|44770.1|44750.1|10
1654280600000|2022-06-03 18:23:20|44774.2|44754.2|44775.7|44755.7|44775.7|44755.7|44774.2|44754.2|1
1654280610000|2022-06-03 18:23:30|44774.2|44754.2|44768.2|44748.2|44774.2|44754.2|44765.7|44745.7|4
1654280620000|2022-06-03 18:23:40|44765.7|44745.7|44765.7|44745.7|44765.7|44745.7|44765.7|44745.7|0
1654280630000|2022-06-03 18:23:50|44764.8|44744.8|44761.7|44741.7|44764.8|44744.8|44761.7|44741.7|2
1654280640000|2022-06-03 18:24:00|44760.7|44740.7|44759.2|44739.2|44761.7|44741.7|44756.7|44736.7|4
1654280650000|2022-06-03 18:24:10|44758.2|44738.2|44763.2|44743.2|44763.2|44743.2|44758.2|44738.2|2
1654280660000|2022-06-03 18:24:20|44764.2|44744.2|44764.2|44744.2|44764.2|44744.2|44764.2|44744.2|0
1654280670000|2022-06-03 18:24:30|44766.7|44746.7|44773.2|44753.2|44774.8|44754.8|44766.7|44746.7|5
1654280680000|2022-06-03 18:24:40|44776.7|44756.7|44776.7|44756.7|44776.7|44756.7|44776.7|44756.7|1
1654280690000|2022-06-03 18:24:50|44775.1|44755.1|44776.7|44756.7|44776.7|44756.7|44775.1|44755.1|1
1654280700000|2022-06-03 18:25:00|44775.7|44755.7|44776.7|44756.7|44778.2|44758.2|44774.8|44754.8|1
1654280710000|2022-06-03 18:25:10|44775.7|44755.7|44774.2|44754.2|44775.7|44755.7|44774.2|44754.2|0
1654280720000|2022-06-03 18:25:20|44778.2|44758.2|44778.2|44758.2|44778.2|44758.2|44778.2|44758.2|1
1654280730000|2022-06-03 18:25:30|44779.2|44759.2|44778.2|44758.2|44779.2|44759.2|44776.7|44756.7|0
1654280740000|2022-06-03 18:25:40|44776.7|44756.7|44776.7|44756.7|44776.7|44756.7|44774.2|44754.2|0
1654280750000|2022-06-03 18:25:50|44779.2|44759.2|44775.1|44755.1|44779.2|44759.2|44774.2|44754.2|0
1654280760000|2022-06-03 18:26:00|44776.7|44756.7|44774.2|44754.2|44778.3|44758.3|44774.2|44754.2|1
1654280770000|2022-06-03 18:26:10|44775.8|44755.8|44776.7|44756.7|44776.7|44756.7|44774.2|44754.2|0
1654280780000|2022-06-03 18:26:20|44774.2|44754.2|44774.2|44754.2|44774.2|44754.2|44774.2|44754.2|1
1654280790000|2022-06-03 18:26:30|44773.3|44753.3|44776.7|44756.7|44776.7|44756.7|44773.3|44753.3|1
1654280800000|2022-06-03 18:26:40|44777.6|44757.6|44779.2|44759.2|44779.2|44759.2|44777.6|44757.6|4
1654280820000|2022-06-03 18:27:00|44780.1|44760.1|44786.7|44766.7|44786.7|44766.7|44780.1|44760.1|2
1654280830000|2022-06-03 18:27:10|44784.2|44764.2|44784.2|44764.2|44784.2|44764.2|44784.2|44764.2|8
1654280840000|2022-06-03 18:27:20|44783.3|44763.3|44781.4|44761.4|44783.3|44763.3|44781.4|44761.4|2
1654280850000|2022-06-03 18:27:30|44782.3|44762.3|44779.8|44759.8|44782.3|44762.3|44779.8|44759.8|1
1654280860000|2022-06-03 18:27:40|44778.3|44758.3|44780.8|44760.8|44780.8|44760.8|44778.3|44758.3|0
1654280870000|2022-06-03 18:27:50|44779.8|44759.8|44779.8|44759.8|44779.8|44759.8|44778.3|44758.3|0
1654280880000|2022-06-03 18:28:00|44776.7|44756.7|44779.2|44759.2|44779.2|44759.2|44776.7|44756.7|3
1654280890000|2022-06-03 18:28:10|44781.7|44761.7|44781.7|44761.7|44781.7|44761.7|44781.7|44761.7|0
1654280900000|2022-06-03 18:28:20|44782.6|44762.6|44791.1|44771.1|44791.1|44771.1|44782.6|44762.6|1
1654280920000|2022-06-03 18:28:40|44790.1|44770.1|44790.1|44770.1|44792.6|44772.6|44790.1|44770.1|0
1654280930000|2022-06-03 18:28:50|44791.1|44771.1|44792.6|44772.6|44792.6|44772.6|44790.1|44770.1|0
1654280950000|2022-06-03 18:29:10|44791.1|44771.1|44792.6|44772.6|44792.6|44772.6|44790.1|44770.1|0
1654280960000|2022-06-03 18:29:20|44791.7|44771.7|44791.7|44771.7|44794.2|44774.2|44790.1|44770.1|2
1654280970000|2022-06-03 18:29:30|44792.6|44772.6|44791.7|44771.7|44793.3|44773.3|44791.7|44771.7|2
1654280980000|2022-06-03 18:29:40|44792.6|44772.6|44794.2|44774.2|44794.2|44774.2|44792.6|44772.6|4
1654280990000|2022-06-03 18:29:50|||||||||2
1654281010000|2022-06-03 18:30:10|44795.1|44775.1|44799.2|44779.2|44799.2|44779.2|44795.1|44775.1|2
1654281020000|2022-06-03 18:30:20|44796.7|44776.7|44796.7|44776.7|44799.2|44779.2|44796.7|44776.7|1
1654281030000|2022-06-03 18:30:30|44794.2|44774.2|44791.7|44771.7|44794.2|44774.2|44791.7|44771.7|3
1654281040000|2022-06-03 18:30:40|44790.8|44770.8|44786.7|44766.7|44790.8|44770.8|44786.7|44766.7|4
1654281050000|2022-06-03 18:30:50|44789.2|44769.2|44789.2|44769.2|44789.2|44769.2|44789.2|44769.2|0
1654281070000|2022-06-03 18:31:10|44790.1|44770.1|44790.1|44770.1|44790.1|44770.1|44789.2|44769.2|0
1654281090000|2022-06-03 18:31:30|44791.1|44771.1|44790.1|44770.1|44792.6|44772.6|44790.1|44770.1|0
1654281100000|2022-06-03 18:31:40|44789.2|44769.2|44789.2|44769.2|44789.2|44769.2|44789.2|44769.2|0
1654281110000|2022-06-03 18:31:50|44791.7|44771.7|44789.2|44769.2|44791.7|44771.7|44789.2|44769.2|1
1654281120000|2022-06-03 18:32:00|44790.1|44770.1|44789.2|44769.2|44791.7|44771.7|44789.2|44769.2|2
1654281130000|2022-06-03 18:32:10|44791.7|44771.7|44791.7|44771.7|44791.7|44771.7|44791.7|44771.7|0
1654281140000|2022-06-03 18:32:20|44790.8|44770.8|44786.7|44766.7|44790.8|44770.8|44786.7|44766.7|0
1654281150000|2022-06-03 18:32:30|44784.2|44764.2|44786.7|44766.7|44786.7|44766.7|44784.2|44764.2|0
1654281180000|2022-06-03 18:33:00|44784.2|44764.2|44781.7|44761.7|44786.7|44766.7|44781.7|44761.7|5
1654281190000|2022-06-03 18:33:10|44780.8|44760.8|44780.8|44760.8|44780.8|44760.8|44780.8|44760.8|0
1654281200000|2022-06-03 18:33:20|44779.2|44759.2|44779.2|44759.2|44779.2|44759.2|44779.2|44759.2|1
1654281210000|2022-06-03 18:33:30|44781.7|44761.7|44784.2|44764.2|44786.7|44766.7|44781.7|44761.7|5
1654281220000|2022-06-03 18:33:40|44785.1|44765.1|44784.2|44764.2|44786.7|44766.7|44784.2|44764.2|0
1654281230000|2022-06-03 18:33:50|44785.1|44765.1|44784.2|44764.2|44786.7|44766.7|44784.2|44764.2|1
1654281240000|2022-06-03 18:34:00|44783.3|44763.3|44779.8|44759.8|44783.3|44763.3|44779.8|44759.8|2
1654281260000|2022-06-03 18:34:20|44778.9|44758.9|44779.8|44759.8|44779.8|44759.8|44778.9|44758.9|0
1654281270000|2022-06-03 18:34:30|||||||||1
1654281290000|2022-06-03 18:34:50|44773.3|44753.3|44766.7|44746.7|44773.3|44753.3|44766.7|44746.7|7
1654281320000|2022-06-03 18:35:20|44765.8|44745.8|44761.7|44741.7|44765.8|44745.8|44761.7|44741.7|0
1654281340000|2022-06-03 18:35:40|44759.2|44739.2|44758.3|44738.3|44759.2|44739.2|44756.7|44736.7|88
1654281360000|2022-06-03 18:36:00|44756.7|44736.7|44756.7|44736.7|44756.7|44736.7|44756.7|44736.7|1
1654281370000|2022-06-03 18:36:10|44758.3|44738.3|44755.8|44735.8|44758.3|44738.3|44755.8|44735.8|0
1654281380000|2022-06-03 18:36:20|44756.7|44736.7|44755.8|44735.8|44758.3|44738.3|44755.8|44735.8|0
1654281390000|2022-06-03 18:36:30|44758.3|44738.3|44760.8|44740.8|44760.8|44740.8|44758.3|44738.3|2
1654281400000|2022-06-03 18:36:40|44763.3|44743.3|44763.3|44743.3|44763.3|44743.3|44763.3|44743.3|0
1654281410000|2022-06-03 18:36:50|44762.3|44742.3|44761.7|44741.7|44762.3|44742.3|44761.7|44741.7|0
1654281420000|2022-06-03 18:37:00|44763.3|44743.3|44759.8|44739.8|44764.8|44744.8|44759.8|44739.8|2
1654281440000|2022-06-03 18:37:20|44762.3|44742.3|44762.3|44742.3|44762.3|44742.3|44762.3|44742.3|3
1654281470000|2022-06-03 18:37:50|44759.8|44739.8|44759.8|44739.8|44759.8|44739.8|44759.8|44739.8|3
1654281480000|2022-06-03 18:38:00|||||||||1
1654281510000|2022-06-03 18:38:30|44754.8|44734.8|44754.8|44734.8|44754.8|44734.8|44754.8|44734.8|2
1654281520000|2022-06-03 18:38:40|44753.3|44733.3|44753.3|44733.3|44753.3|44733.3|44753.3|44733.3|0
1654281530000|2022-06-03 18:38:50|44754.8|44734.8|44753.3|44733.3|44754.8|44734.8|44753.3|44733.3|0
1654281540000|2022-06-03 18:39:00|44754.8|44734.8|44749.8|44729.8|44754.8|44734.8|44749.8|44729.8|2
1654281550000|2022-06-03 18:39:10|44747.3|44727.3|44747.3|44727.3|44747.3|44727.3|44747.3|44727.3|0
1654281560000|2022-06-03 18:39:20|44749.8|44729.8|44749.8|44729.8|44749.8|44729.8|44749.8|44729.8|4
1654281570000|2022-06-03 18:39:30|44750.8|44730.8|44750.8|44730.8|44750.8|44730.8|44750.8|44730.8|0
1654281580000|2022-06-03 18:39:40|44754.8|44734.8|44754.8|44734.8|44757.3|44737.3|44754.8|44734.8|0
1654281590000|2022-06-03 18:39:50|44756.4|44736.4|44754.8|44734.8|44757.3|44737.3|44754.8|44734.8|0
1654281620000|2022-06-03 18:40:20|||||||||2
1654281630000|2022-06-03 18:40:30|44752.3|44732.3|44752.3|44732.3|44752.3|44732.3|44752.3|44732.3|0
1654281650000|2022-06-03 18:40:50|44750.8|44730.8|44752.3|44732.3|44752.3|44732.3|44750.8|44730.8|2
1654281660000|2022-06-03 18:41:00|44750.8|44730.8|44750.8|44730.8|44750.8|44730.8|44750.8|44730.8|0
1654281680000|2022-06-03 18:41:20|44752.3|44732.3|44752.3|44732.3|44752.3|44732.3|44752.3|44732.3|3
1654281690000|2022-06-03 18:41:30|44753.3|44733.3|44754.8|44734.8|44754.8|44734.8|44753.3|44733.3|0
1654281710000|2022-06-03 18:41:50|44752.3|44732.3|44752.3|44732.3|44752.3|44732.3|44752.3|44732.3|0
1654281720000|2022-06-03 18:42:00|44754.8|44734.8|44757.3|44737.3|44757.3|44737.3|44754.8|44734.8|2
1654281740000|2022-06-03 18:42:20|44758.9|44738.9|44762.3|44742.3|44762.3|44742.3|44758.9|44738.9|0
1654281760000|2022-06-03 18:42:40|||||||||1
1654281810000|2022-06-03 18:43:30|44763.3|44743.3|44764.8|44744.8|44764.8|44744.8|44763.3|44743.3|0
1654281820000|2022-06-03 18:43:40|44763.9|44743.9|44764.8|44744.8|44764.8|44744.8|44763.9|44743.9|1
1654281830000|2022-06-03 18:43:50|44763.9|44743.9|44764.8|44744.8|44764.8|44744.8|44762.3|44742.3|0
1654281840000|2022-06-03 18:44:00|44765.8|44745.8|44765.8|44745.8|44765.8|44745.8|44765.8|44745.8|1
1654281850000|2022-06-03 18:44:10|44767.3|44747.3|44774.8|44754.8|44774.8|44754.8|44766.4|44746.4|5
1654281860000|2022-06-03 18:44:20|44775.8|44755.8|44774.8|44754.8|44777.3|44757.3|44774.8|44754.8|0
1654281880000|2022-06-03 18:44:40|44777.3|44757.3|44779.8|44759.8|44779.8|44759.8|44777.3|44757.3|0
1654281890000|2022-06-03 18:44:50|||||||||4
1654281900000|2022-06-03 18:45:00|44781.4|44761.4|44778.3|44758.3|44788.3|44768.3|44778.3|44758.3|3
1654281910000|2022-06-03 18:45:10|44778.9|44758.9|44778.3|44758.3|44778.9|44758.9|44774.8|44754.8|1
1654281930000|2022-06-03 18:45:30|44775.8|44755.8|44775.8|44755.8|44775.8|44755.8|44775.8|44755.8|1
1654281940000|2022-06-03 18:45:40|44774.8|44754.8|44773.9|44753.9|44774.8|44754.8|44773.9|44753.9|0
1654281950000|2022-06-03 18:45:50|44774.8|44754.8|44774.8|44754.8|44774.8|44754.8|44774.8|44754.8|0
1654281960000|2022-06-03 18:46:00|44776.7|44756.7|44782.3|44762.3|44782.3|44762.3|44776.7|44756.7|3
1654281970000|2022-06-03 18:46:10|44784.8|44764.8|44784.8|44764.8|44784.8|44764.8|44784.8|44764.8|5
1654281980000|2022-06-03 18:46:20|44781.4|44761.4|44779.8|44759.8|44781.4|44761.4|44779.8|44759.8|2
1654281990000|2022-06-03 18:46:30|44778.9|44758.9|44777.3|44757.3|44778.9|44758.9|44777.3|44757.3|0
1654282000000|2022-06-03 18:46:40|44779.8|44759.8|44779.8|44759.8|44779.8|44759.8|44777.3|44757.3|0
1654282020000|2022-06-03 18:47:00|44782.3|44762.3|44777.3|44757.3|44782.3|44762.3|44777.3|44757.3|5
1654282030000|2022-06-03 18:47:10|44779.8|44759.8|44779.8|44759.8|44779.8|44759.8|44779.8|44759.8|0
1654282050000|2022-06-03 18:47:30|44778.9|44758.9|44774.8|44754.8|44779.8|44759.8|44774.8|44754.8|0
1654282060000|2022-06-03 18:47:40|44777.3|44757.3|44777.3|44757.3|44777.3|44757.3|44777.3|44757.3|0
1654282070000|2022-06-03 18:47:50|44774.8|44754.8|44777.3|44757.3|44777.3|44757.3|44774.8|44754.8|0
1654282080000|2022-06-03 18:48:00|44778.3|44758.3|44784.8|44764.8|44784.8|44764.8|44778.3|44758.3|2
1654282100000|2022-06-03 18:48:20|44785.8|44765.8|44792.3|44772.3|44792.3|44772.3|44785.8|44765.8|0
1654282110000|2022-06-03 18:48:30|44793.3|44773.3|44794.8|44774.8|44794.8|44774.8|44793.3|44773.3|0
1654282140000|2022-06-03 18:49:00|44792.3|44772.3|44792.3|44772.3|44792.3|44772.3|44792.3|44772.3|0
1654282150000|2022-06-03 18:49:10|44791.4|44771.4|44789.8|44769.8|44791.4|44771.4|44789.8|44769.8|0
1654282160000|2022-06-03 18:49:20|44794.8|44774.8|44794.8|44774.8|44794.8|44774.8|44794.8|44774.8|2
1654282170000|2022-06-03 18:49:30|44795.8|44775.8|44797.3|44777.3|44797.3|44777.3|44795.8|44775.8|4
1654282180000|2022-06-03 18:49:40|44799.8|44779.8|44799.8|44779.8|44799.8|44779.8|44799.8|44779.8|3
1654282190000|2022-06-03 18:49:50|44800.8|44780.8|44799.8|44779.8|44802.3|44782.3|44799.8|44779.8|0
1654282200000|2022-06-03 18:50:00|44802.3|44782.3|44801.4|44781.4|44802.3|44782.3|44800.8|44780.8|0
1654282210000|2022-06-03 18:50:10|44799.8|44779.8|44799.8|44779.8|44799.8|44779.8|44799.8|44779.8|0
1654282220000|2022-06-03 18:50:20|44799.9|44779.9|44799.9|44779.9|44799.9|44779.9|44799.9|44779.9|0
1654282230000|2022-06-03 18:50:30|||||||||2
1654282240000|2022-06-03 18:50:40|44798.9|44778.9|44797.4|44777.4|44798.9|44778.9|44797.4|44777.4|0
1654282250000|2022-06-03 18:50:50|44798.3|44778.3|44799.9|44779.9|44799.9|44779.9|44798.3|44778.3|0
1654282260000|2022-06-03 18:51:00|44801.4|44781.4|44801.4|44781.4|44801.4|44781.4|44801.4|44781.4|1
1654282270000|2022-06-03 18:51:10|||||||||1
1654282320000|2022-06-03 18:52:00|44799.9|44779.9|44799.9|44779.9|44799.9|44779.9|44799.9|44779.9|1
1654282360000|2022-06-03 18:52:40|44797.4|44777.4|44793.9|44773.9|44797.4|44777.4|44793.9|44773.9|2
1654282370000|2022-06-03 18:52:50|||||||||3
1654282380000|2022-06-03 18:53:00|44794.9|44774.9|44797.4|44777.4|44797.4|44777.4|44794.9|44774.9|0
1654282400000|2022-06-03 18:53:20|44796.4|44776.4|44794.9|44774.9|44796.4|44776.4|44794.9|44774.9|2
1654282410000|2022-06-03 18:53:30|44793.9|44773.9|44793.9|44773.9|44793.9|44773.9|44793.9|44773.9|0
1654282420000|2022-06-03 18:53:40|44792.4|44772.4|44794.9|44774.9|44794.9|44774.9|44792.4|44772.4|1
1654282430000|2022-06-03 18:53:50|44789.9|44769.9|44787.4|44767.4|44789.9|44769.9|44787.4|44767.4|0
1654282440000|2022-06-03 18:54:00|44788.3|44768.3|44787.4|44767.4|44789.9|44769.9|44784.9|44764.9|0
1654282450000|2022-06-03 18:54:10|44784.9|44764.9|44789.9|44769.9|44789.9|44769.9|44784.9|44764.9|0
1654282460000|2022-06-03 18:54:20|44788.3|44768.3|44789.9|44769.9|44789.9|44769.9|44787.4|44767.4|0
1654282500000|2022-06-03 18:55:00|44788.9|44768.9|44787.4|44767.4|44789.9|44769.9|44787.4|44767.4|0
1654282530000|2022-06-03 18:55:30|44788.9|44768.9|44789.9|44769.9|44791.4|44771.4|44788.9|44768.9|1
1654282540000|2022-06-03 18:55:40|44787.4|44767.4|44792.4|44772.4|44792.4|44772.4|44787.4|44767.4|0
1654282550000|2022-06-03 18:55:50|44791.4|44771.4|44791.4|44771.4|44792.4|44772.4|44791.4|44771.4|0
1654282560000|2022-06-03 18:56:00|44792.4|44772.4|44791.4|44771.4|44792.4|44772.4|44791.4|44771.4|0
1654282570000|2022-06-03 18:56:10|44792.4|44772.4|44791.4|44771.4|44792.4|44772.4|44791.4|44771.4|0
1654282580000|2022-06-03 18:56:20|44792.4|44772.4|44792.4|44772.4|44792.4|44772.4|44792.4|44772.4|0
1654282600000|2022-06-03 18:56:40|44794.9|44774.9|44794.9|44774.9|44794.9|44774.9|44794.9|44774.9|4
1654282640000|2022-06-03 18:57:20|44796.4|44776.4|44796.4|44776.4|44796.4|44776.4|44796.4|44776.4|0
1654282670000|2022-06-03 18:57:50|44797.4|44777.4|44800.5|44780.5|44801.4|44781.4|44797.4|44777.4|2
1654282680000|2022-06-03 18:58:00|44798.9|44778.9|44798.9|44778.9|44798.9|44778.9|44798.9|44778.9|0
1654282710000|2022-06-03 18:58:30|44797.4|44777.4|44797.4|44777.4|44797.4|44777.4|44794.9|44774.9|4
1654282720000|2022-06-03 18:58:40|||||||||1
1654282740000|2022-06-03 18:59:00|44798.9|44778.9|44799.9|44779.9|44799.9|44779.9|44798.9|44778.9|1
1654282760000|2022-06-03 18:59:20|44797.4|44777.4|44799.9|44779.9|44799.9|44779.9|44797.4|44777.4|0
1654282780000|2022-06-03 18:59:40|44798.9|44778.9|44797.4|44777.4|44798.9|44778.9|44797.4|44777.4|0
1654282800000|2022-06-03 19:00:00|44799.9|44779.9|44801.4|44781.4|44801.4|44781.4|44799.9|44779.9|4
1654282810000|2022-06-03 19:00:10|||||||||2
1654282840000|2022-06-03 19:00:40|44802.4|44782.4|44798.9|44778.9|44802.4|44782.4|44798.9|44778.9|3
1654282850000|2022-06-03 19:00:50|44798|44778|44798.9|44778.9|44798.9|44778.9|44796.4|44776.4|0
1654282860000|2022-06-03 19:01:00|44798|44778|44794.9|44774.9|44798.9|44778.9|44794.9|44774.9|3
1654282870000|2022-06-03 19:01:10|44795.8|44775.8|44794.9|44774.9|44797.4|44777.4|44794.9|44774.9|0
1654282880000|2022-06-03 19:01:20|44792.4|44772.4|44793.3|44773.3|44794.9|44774.9|44792.4|44772.4|0
1654282890000|2022-06-03 19:01:30|44794.9|44774.9|44787.4|44767.4|44794.9|44774.9|44787.4|44767.4|7
1654282900000|2022-06-03 19:01:40|||||||||1
1654282910000|2022-06-03 19:01:50|44785.5|44765.5|44782.4|44762.4|44785.5|44765.5|44782.4|44762.4|2
1654282920000|2022-06-03 19:02:00|44781.4|44761.4|44777.4|44757.4|44781.4|44761.4|44777.4|44757.4|0
1654282930000|2022-06-03 19:02:10|||||||||1
1654282940000|2022-06-03 19:02:20|44778.3|44758.3|44782.4|44762.4|44782.4|44762.4|44778.3|44758.3|3
1654282950000|2022-06-03 19:02:30|44780.8|44760.8|44780.8|44760.8|44780.8|44760.8|44780.8|44760.8|0
1654282970000|2022-06-03 19:02:50|44782.4|44762.4|44782.4|44762.4|44782.4|44762.4|44782.4|44762.4|0
1654282980000|2022-06-03 19:03:00|44781.4|44761.4|44784.9|44764.9|44784.9|44764.9|44779.9|44759.9|4
1654283000000|2022-06-03 19:03:20|44785.8|44765.8|44787.4|44767.4|44787.4|44767.4|44785.8|44765.8|0
1654283010000|2022-06-03 19:03:30|||||||||3
1654283070000|2022-06-03 19:04:30|||||||||8
1654283080000|2022-06-03 19:04:40|44782.4|44762.4|44779.9|44759.9|44782.4|44762.4|44779.9|44759.9|17
1654283090000|2022-06-03 19:04:50|44778.9|44758.9|44774.9|44754.9|44778.9|44758.9|44774.9|44754.9|0
1654283100000|2022-06-03 19:05:00|44772.4|44752.4|44772.4|44752.4|44774.9|44754.9|44772.4|44752.4|1
1654283140000|2022-06-03 19:05:40|||||||||2
1654283150000|2022-06-03 19:05:50|44771.4|44751.4|44768.3|44748.3|44771.4|44751.4|44768.3|44748.3|0
1654283160000|2022-06-03 19:06:00|44771.4|44751.4|44767.4|44747.4|44772.4|44752.4|44767.4|44747.4|1
1654283170000|2022-06-03 19:06:10|44765.5|44745.5|44762.4|44742.4|44765.5|44745.5|44762.4|44742.4|5
1654283190000|2022-06-03 19:06:30|44763.9|44743.9|44767.4|44747.4|44768.9|44748.9|44763.9|44743.9|20
1654283200000|2022-06-03 19:06:40|44766.4|44746.4|44764.9|44744.9|44766.4|44746.4|44764.9|44744.9|0
1654283220000|2022-06-03 19:07:00|44763.9|44743.9|44757.4|44737.4|44763.9|44743.9|44757.4|44737.4|0
1654283230000|2022-06-03 19:07:10|44756.4|44736.4|44749.9|44729.9|44756.4|44736.4|44749.9|44729.9|0
1654283240000|2022-06-03 19:07:20|44748|44728|44744.9|44724.9|44748|44728|44744.9|44724.9|2
1654283250000|2022-06-03 19:07:30|44739.9|44719.9|44739.9|44719.9|44739.9|44719.9|44739.9|44719.9|2
1654283260000|2022-06-03 19:07:40|44744.9|44724.9|44744.9|44724.9|44744.9|44724.9|44744.9|44724.9|0
1654283270000|2022-06-03 19:07:50|44739.9|44719.9|44739.9|44719.9|44739.9|44719.9|44739.9|44719.9|0
1654283280000|2022-06-03 19:08:00|44737.4|44717.4|44734.9|44714.9|44737.4|44717.4|44734.9|44714.9|0
1654283290000|2022-06-03 19:08:10|44733.9|44713.9|44731.4|44711.4|44733.9|44713.9|44731.4|44711.4|3
1654283300000|2022-06-03 19:08:20|44732.4|44712.4|44734.9|44714.9|44736.4|44716.4|44732.4|44712.4|2
1654283320000|2022-06-03 19:08:40|44736.4|44716.4|44734.9|44714.9|44736.4|44716.4|44734.9|44714.9|1
1654283330000|2022-06-03 19:08:50|44738|44718|44739.9|44719.9|44739.9|44719.9|44737.4|44717.4|0
1654283350000|2022-06-03 19:09:10|44740.8|44720.8|44742.4|44722.4|44742.4|44722.4|44740.8|44720.8|2
1654283360000|2022-06-03 19:09:20|44741.4|44721.4|44739.9|44719.9|44742.4|44722.4|44739.9|44719.9|0
1654283370000|2022-06-03 19:09:30|44740.8|44720.8|44742.4|44722.4|44742.4|44722.4|44739.9|44719.9|0
1654283380000|2022-06-03 19:09:40|44743.3|44723.3|44743.9|44723.9|44744.9|44724.9|44741.4|44721.4|0
1654283390000|2022-06-03 19:09:50|44744.9|44724.9|44742.4|44722.4|44744.9|44724.9|44742.4|44722.4|0
1654283400000|2022-06-03 19:10:00|44744.9|44724.9|44744.9|44724.9|44744.9|44724.9|44742.4|44722.4|0
1654283410000|2022-06-03 19:10:10|44746.4|44726.4|44746.4|44726.4|44746.4|44726.4|44746.4|44726.4|2
1654283420000|2022-06-03 19:10:20|44748|44728|44748|44728|44748|44728|44746.4|44726.4|1
1654283430000|2022-06-03 19:10:30|44751.4|44731.4|44753.9|44733.9|44754.9|44734.9|44751.4|44731.4|4
1654283440000|2022-06-03 19:10:40|44754.9|44734.9|44754.9|44734.9|44754.9|44734.9|44752.4|44732.4|0
1654283450000|2022-06-03 19:10:50|44753.9|44733.9|44754.9|44734.9|44754.9|44734.9|44752.4|44732.4|0
1654283460000|2022-06-03 19:11:00|44755.8|44735.8|44759.9|44739.9|44759.9|44739.9|44755.8|44735.8|7
1654283470000|2022-06-03 19:11:10|44760.8|44740.8|44764.9|44744.9|44764.9|44744.9|44760.8|44740.8|3
1654283480000|2022-06-03 19:11:20|44763.9|44743.9|44762.4|44742.4|44764.9|44744.9|44762.4|44742.4|0
1654283490000|2022-06-03 19:11:30|44760.8|44740.8|44754.9|44734.9|44760.8|44740.8|44754.9|44734.9|5
1654283500000|2022-06-03 19:11:40|44753.9|44733.9|44752.4|44732.4|44753.9|44733.9|44752.4|44732.4|0
1654283510000|2022-06-03 19:11:50|44749.9|44729.9|44744.9|44724.9|44749.9|44729.9|44744.9|44724.9|5
1654283520000|2022-06-03 19:12:00|44745.8|44725.8|44748.9|44728.9|44748.9|44728.9|44745.8|44725.8|0
1654283530000|2022-06-03 19:12:10|44747.4|44727.4|44744.9|44724.9|44748.9|44728.9|44744.9|44724.9|10
1654283550000|2022-06-03 19:12:30|44743.9|44723.9|44744.9|44724.9|44744.9|44724.9|44742.4|44722.4|0
1654283560000|2022-06-03 19:12:40|44739.9|44719.9|44744.9|44724.9|44744.9|44724.9|44739.9|44719.9|1
1654283570000|2022-06-03 19:12:50|44747.4|44727.4|44744.9|44724.9|44747.4|44727.4|44744.9|44724.9|0
1654283580000|2022-06-03 19:13:00|||||||||1
1654283590000|2022-06-03 19:13:10|44745.8|44725.8|44749.9|44729.9|44749.9|44729.9|44745.8|44725.8|0
1654283600000|2022-06-03 19:13:20|44747.4|44727.4|44749.9|44729.9|44752.4|44732.4|44747.4|44727.4|3
1654283610000|2022-06-03 19:13:30|44752.4|44732.4|44752.4|44732.4|44752.4|44732.4|44749.9|44729.9|0
1654283620000|2022-06-03 19:13:40|44754.9|44734.9|44754.9|44734.9|44754.9|44734.9|44754.9|44734.9|0
1654283640000|2022-06-03 19:14:00|44757.4|44737.4|44762.4|44742.4|44762.4|44742.4|44757.4|44737.4|4
1654283650000|2022-06-03 19:14:10|44759.9|44739.9|44759.9|44739.9|44759.9|44739.9|44759.9|44739.9|4
1654283660000|2022-06-03 19:14:20|||||||||2
1654283670000|2022-06-03 19:14:30|44762.4|44742.4|44762.4|44742.4|44762.4|44742.4|44762.4|44742.4|1
1654283680000|2022-06-03 19:14:40|44761.5|44741.5|44759.9|44739.9|44761.5|44741.5|44759.9|44739.9|0
1654283690000|2022-06-03 19:14:50|||||||||1
1654283700000|2022-06-03 19:15:00|||||||||2
1654283710000|2022-06-03 19:15:10|44757.4|44737.4|44754.9|44734.9|44757.4|44737.4|44754.9|44734.9|5
1654283720000|2022-06-03 19:15:20|44756.8|44736.8|44754.9|44734.9|44758.3|44738.3|44754.9|44734.9|5
1654283730000|2022-06-03 19:15:30|44755.8|44735.8|44759.9|44739.9|44759.9|44739.9|44755.8|44735.8|0
1654283740000|2022-06-03 19:15:40|44759|44739|44759.9|44739.9|44759.9|44739.9|44757.4|44737.4|0
1654283750000|2022-06-03 19:15:50|44759|44739|44759.9|44739.9|44759.9|44739.9|44757.4|44737.4|1
1654283760000|2022-06-03 19:16:00|44760.8|44740.8|44766.5|44746.5|44766.5|44746.5|44760.8|44740.8|5
1654283770000|2022-06-03 19:16:10|44769|44749|44769|44749|44769|44749|44769|44749|2
1654283780000|2022-06-03 19:16:20|44770.5|44750.5|44769|44749|44770.5|44750.5|44769|44749|0
1654283790000|2022-06-03 19:16:30|44770.5|44750.5|44769|44749|44770.5|44750.5|44769|44749|0
1654283800000|2022-06-03 19:16:40|44768|44748|44769|44749|44769|44749|44766.5|44746.5|1
1654283840000|2022-06-03 19:17:20|||||||||1
1654283860000|2022-06-03 19:17:40|44770.5|44750.5|44769|44749|44770.5|44750.5|44769|44749|0
1654283870000|2022-06-03 19:17:50|44770.5|44750.5|44769|44749|44770.5|44750.5|44769|44749|0
1654283880000|2022-06-03 19:18:00|44770.5|44750.5|44769|44749|44770.5|44750.5|44769|44749|1
1654283890000|2022-06-03 19:18:10|44768|44748|44766.5|44746.5|44768|44748|44766.5|44746.5|2
1654283900000|2022-06-03 19:18:20|44767.4|44747.4|44769.9|44749.9|44769.9|44749.9|44767.4|44747.4|4
1654283910000|2022-06-03 19:18:30|||||||||1
1654283920000|2022-06-03 19:18:40|44772.4|44752.4|44772.4|44752.4|44772.4|44752.4|44772.4|44752.4|0
1654283930000|2022-06-03 19:18:50|44779|44759|44779.9|44759.9|44779.9|44759.9|44779|44759|3
1654283940000|2022-06-03 19:19:00|44780.8|44760.8|44782.4|44762.4|44782.4|44762.4|44779.9|44759.9|0
1654283950000|2022-06-03 19:19:10|44781.5|44761.5|44779.9|44759.9|44781.5|44761.5|44779.9|44759.9|1
1654283980000|2022-06-03 19:19:40|44782.4|44762.4|44782.4|44762.4|44782.4|44762.4|44782.4|44762.4|0
1654283990000|2022-06-03 19:19:50|||||||||1
1654284000000|2022-06-03 19:20:00|||||||||4
1654284010000|2022-06-03 19:20:10|44783.3|44763.3|44784.9|44764.9|44784.9|44764.9|44783.3|44763.3|3
1654284020000|2022-06-03 19:20:20|44782.4|44762.4|44784.9|44764.9|44784.9|44764.9|44782.4|44762.4|2
1654284050000|2022-06-03 19:20:50|44786.5|44766.5|44784.9|44764.9|44786.5|44766.5|44784.9|44764.9|1
1654284060000|2022-06-03 19:21:00|44786.5|44766.5|44784.9|44764.9|44786.5|44766.5|44784.9|44764.9|3
1654284070000|2022-06-03 19:21:10|44784|44764|44784|44764|44784|44764|44784|44764|6
1654284080000|2022-06-03 19:21:20|44786.5|44766.5|44786.5|44766.5|44786.5|44766.5|44783|44763|2
1654284090000|2022-06-03 19:21:30|44784|44764|44783|44763|44784|44764|44783|44763|2
1654284120000|2022-06-03 19:22:00|44784|44764|44784|44764|44784|44764|44784|44764|4
1654284130000|2022-06-03 19:22:10|44785.5|44765.5|44784.9|44764.9|44785.5|44765.5|44784|44764|4
1654284150000|2022-06-03 19:22:30|44784|44764|44784|44764|44784|44764|44784|44764|3
1654284160000|2022-06-03 19:22:40|44780.5|44760.5|44779|44759|44780.5|44760.5|44779|44759|1
1654284190000|2022-06-03 19:23:10|44778|44758|44779.9|44759.9|44779.9|44759.9|44776.5|44756.5|2
1654284200000|2022-06-03 19:23:20|||||||||1
1654284210000|2022-06-03 19:23:30|44777.4|44757.4|44777.4|44757.4|44777.4|44757.4|44777.4|44757.4|0
1654284230000|2022-06-03 19:23:50|||||||||1
1654284250000|2022-06-03 19:24:10|44776.5|44756.5|44776.5|44756.5|44776.5|44756.5|44776.5|44756.5|2
1654284270000|2022-06-03 19:24:30|44775.5|44755.5|44772.4|44752.4|44775.5|44755.5|44772.4|44752.4|5
1654284280000|2022-06-03 19:24:40|44771.5|44751.5|44771.5|44751.5|44771.5|44751.5|44771.5|44751.5|2
1654284290000|2022-06-03 19:24:50|44769.6|44749.6|44768|44748|44769.6|44749.6|44768|44748|1
1654284300000|2022-06-03 19:25:00|44766.5|44746.5|44764|44744|44766.5|44746.5|44764|44744|3
1654284310000|2022-06-03 19:25:10|44762.4|44742.4|44762.4|44742.4|44762.4|44742.4|44762.4|44742.4|4
1654284320000|2022-06-03 19:25:20|||||||||1
1654284330000|2022-06-03 19:25:30|44763.3|44743.3|44769|44749|44769|44749|44763.3|44743.3|10
1654284340000|2022-06-03 19:25:40|44767.4|44747.4|44771.5|44751.5|44771.5|44751.5|44767.4|44747.4|0
1654284350000|2022-06-03 19:25:50|44769.9|44749.9|44770.5|44750.5|44771.5|44751.5|44767.4|44747.4|0
1654284360000|2022-06-03 19:26:00|44767.4|44747.4|44767.4|44747.4|44769|44749|44767.4|44747.4|0
1654284370000|2022-06-03 19:26:10|||||||||1
1654284380000|2022-06-03 19:26:20|44769|44749|44771.5|44751.5|44771.5|44751.5|44769|44749|3
1654284390000|2022-06-03 19:26:30|44769|44749|44772.4|44752.4|44772.4|44752.4|44769|44749|4
1654284420000|2022-06-03 19:27:00|44773.3|44753.3|44774.9|44754.9|44774.9|44754.9|44773.3|44753.3|6
1654284430000|2022-06-03 19:27:10|44776.5|44756.5|44776.5|44756.5|44777.4|44757.4|44776.5|44756.5|5
1654284440000|2022-06-03 19:27:20|44774|44754|44772.4|44752.4|44774|44754|44772.4|44752.4|2
1654284450000|2022-06-03 19:27:30|44769.9|44749.9|44769|44749|44769.9|44749.9|44769|44749|1
1654284460000|2022-06-03 19:27:40|44771.5|44751.5|44771.5|44751.5|44771.5|44751.5|44769.9|44749.9|0
1654284470000|2022-06-03 19:27:50|44769.9|44749.9|44764.9|44744.9|44771.5|44751.5|44764.9|44744.9|1
1654284480000|2022-06-03 19:28:00|44763.3|44743.3|44758.3|44738.3|44763.3|44743.3|44756.8|44736.8|5
1654284510000|2022-06-03 19:28:30|||||||||1
1654284520000|2022-06-03 19:28:40|44759.3|44739.3|44758.3|44738.3|44759.3|44739.3|44758.3|44738.3|1
1654284530000|2022-06-03 19:28:50|44759.3|44739.3|44760.8|44740.8|44760.8|44740.8|44757.4|44737.4|3
1654284540000|2022-06-03 19:29:00|44762.4|44742.4|44762.4|44742.4|44762.4|44742.4|44759.9|44739.9|0
1654284550000|2022-06-03 19:29:10|||||||||1
1654284570000|2022-06-03 19:29:30|44764.9|44744.9|44764.9|44744.9|44764.9|44744.9|44764.9|44744.9|6
1654284580000|2022-06-03 19:29:40|44765.8|44745.8|44764.9|44744.9|44765.8|44745.8|44764.9|44744.9|1
1654284590000|2022-06-03 19:29:50|44765.8|44745.8|44771.5|44751.5|44771.5|44751.5|44765.8|44745.8|2
1654284600000|2022-06-03 19:30:00|44766.5|44746.5|44766.5|44746.5|44767.4|44747.4|44766.5|44746.5|10
1654284610000|2022-06-03 19:30:10|44764.9|44744.9|44759.9|44739.9|44764.9|44744.9|44759|44739|3
1654284620000|2022-06-03 19:30:20|||||||||1
1654284630000|2022-06-03 19:30:30|||||||||2
1654284640000|2022-06-03 19:30:40|44762.4|44742.4|44762.4|44742.4|44762.4|44742.4|44762.4|44742.4|2
1654284650000|2022-06-03 19:30:50|44759.9|44739.9|44759.9|44739.9|44759.9|44739.9|44759.9|44739.9|1
1654284660000|2022-06-03 19:31:00|44760.8|44740.8|44762.4|44742.4|44762.4|44742.4|44760.8|44740.8|0
1654284670000|2022-06-03 19:31:10|44761.5|44741.5|44761.5|44741.5|44762.4|44742.4|44761.5|44741.5|0
1654284680000|2022-06-03 19:31:20|44762.4|44742.4|44762.4|44742.4|44762.4|44742.4|44761.5|44741.5|0
1654284690000|2022-06-03 19:31:30|44764.9|44744.9|44764|44744|44764.9|44744.9|44764|44744|1
1654284700000|2022-06-03 19:31:40|44762.4|44742.4|44762.4|44742.4|44762.4|44742.4|44762.4|44742.4|0
1654284710000|2022-06-03 19:31:50|44764.9|44744.9|44764.9|44744.9|44764.9|44744.9|44764.9|44744.9|1
1654284720000|2022-06-03 19:32:00|44762.4|44742.4|44764.9|44744.9|44764.9|44744.9|44762.4|44742.4|2
1654284730000|2022-06-03 19:32:10|44764|44744|44762.4|44742.4|44764|44744|44762.4|44742.4|2
1654284740000|2022-06-03 19:32:20|44761.5|44741.5|44759.9|44739.9|44761.5|44741.5|44757.4|44737.4|1
1654284760000|2022-06-03 19:32:40|44759|44739|44759|44739|44759|44739|44759|44739|0
1654284770000|2022-06-03 19:32:50|44759.9|44739.9|44759.9|44739.9|44761.5|44741.5|44759.9|44739.9|2
1654284780000|2022-06-03 19:33:00|44760.8|44740.8|44762.4|44742.4|44762.4|44742.4|44760.8|44740.8|0
1654284800000|2022-06-03 19:33:20|44764.9|44744.9|44774.9|44754.9|44777.4|44757.4|44764.9|44744.9|8
1654284830000|2022-06-03 19:33:50|44775.8|44755.8|44777.4|44757.4|44779.9|44759.9|44774.9|44754.9|2
1654284840000|2022-06-03 19:34:00|44776.5|44756.5|44774|44754|44776.5|44756.5|44774|44754|1
1654284850000|2022-06-03 19:34:10|44773|44753|44771.5|44751.5|44773|44753|44771.5|44751.5|2
1654284860000|2022-06-03 19:34:20|44772.4|44752.4|44771.5|44751.5|44772.4|44752.4|44771.5|44751.5|0
1654284870000|2022-06-03 19:34:30|44772.4|44752.4|44772.4|44752.4|44772.4|44752.4|44772.4|44752.4|0
1654284880000|2022-06-03 19:34:40|44774|44754|44774|44754|44774|44754|44774|44754|0
1654284890000|2022-06-03 19:34:50|44772.4|44752.4|44773.3|44753.3|44774.9|44754.9|44772.4|44752.4|0
1654284900000|2022-06-03 19:35:00|44774.9|44754.9|44774.9|44754.9|44774.9|44754.9|44773.3|44753.3|2
1654284910000|2022-06-03 19:35:10|||||||||3
1654284920000|2022-06-03 19:35:20|44776.5|44756.5|44776.5|44756.5|44779.9|44759.9|44776.5|44756.5|2
1654284930000|2022-06-03 19:35:30|44774.9|44754.9|44774.9|44754.9|44776.5|44756.5|44774.9|44754.9|3
1654284940000|2022-06-03 19:35:40|44774|44754|44774|44754|44774|44754|44771.5|44751.5|3
1654284950000|2022-06-03 19:35:50|44774.9|44754.9|44774.9|44754.9|44777.4|44757.4|44774.9|44754.9|2
1654284960000|2022-06-03 19:36:00|44775.8|44755.8|44779.9|44759.9|44779.9|44759.9|44775.8|44755.8|0
1654284970000|2022-06-03 19:36:10|44775.8|44755.8|44779.9|44759.9|44779.9|44759.9|44774.9|44754.9|0
1654284980000|2022-06-03 19:36:20|44779|44759|44774.9|44754.9|44779|44759|44774.9|44754.9|0
1654284990000|2022-06-03 19:36:30|||||||||1
1654285000000|2022-06-03 19:36:40|44776.5|44756.5|44776.5|44756.5|44776.5|44756.5|44776.5|44756.5|0
1654285010000|2022-06-03 19:36:50|44777.4|44757.4|44776.5|44756.5|44777.4|44757.4|44776.5|44756.5|1
1654285020000|2022-06-03 19:37:00|44774|44754|44762.4|44742.4|44774|44754|44762.4|44742.4|8
1654285030000|2022-06-03 19:37:10|44763.4|44743.4|44761.5|44741.5|44764.9|44744.9|44759.9|44739.9|0
1654285040000|2022-06-03 19:37:20|44760.9|44740.9|44762.4|44742.4|44764.9|44744.9|44759.9|44739.9|3
1654285050000|2022-06-03 19:37:30|44763.4|44743.4|44764.9|44744.9|44764.9|44744.9|44763.4|44743.4|0
1654285060000|2022-06-03 19:37:40|44766.5|44746.5|44772.4|44752.4|44772.4|44752.4|44766.5|44746.5|3
1654285070000|2022-06-03 19:37:50|||||||||1
1654285080000|2022-06-03 19:38:00|||||||||2
1654285090000|2022-06-03 19:38:10|||||||||1
1654285100000|2022-06-03 19:38:20|||||||||1
1654285110000|2022-06-03 19:38:30|44771.5|44751.5|44769.9|44749.9|44772.4|44752.4|44769.9|44749.9|0
1654285120000|2022-06-03 19:38:40|44770.9|44750.9|44772.4|44752.4|44772.4|44752.4|44770.9|44750.9|0
1654285130000|2022-06-03 19:38:50|44771.5|44751.5|44772.4|44752.4|44772.4|44752.4|44771.5|44751.5|1
1654285140000|2022-06-03 19:39:00|44771.5|44751.5|44772.4|44752.4|44772.4|44752.4|44771.5|44751.5|0
1654285150000|2022-06-03 19:39:10|||||||||1
1654285160000|2022-06-03 19:39:20|44773.4|44753.4|44774.9|44754.9|44774.9|44754.9|44773.4|44753.4|0
1654285190000|2022-06-03 19:39:50|44771.5|44751.5|44764.9|44744.9|44771.5|44751.5|44762.4|44742.4|5
1654285200000|2022-06-03 19:40:00|44764|44744|44769.9|44749.9|44769.9|44749.9|44763.1|44743.1|1
1654285210000|2022-06-03 19:40:10|44767.4|44747.4|44769.9|44749.9|44769.9|44749.9|44766.5|44746.5|1
1654285220000|2022-06-03 19:40:20|44771.5|44751.5|44771.5|44751.5|44771.5|44751.5|44769.9|44749.9|0
1654285260000|2022-06-03 19:41:00|44774|44754|44774|44754|44774|44754|44774|44754|0
1654285270000|2022-06-03 19:41:10|44772.4|44752.4|44774.9|44754.9|44774.9|44754.9|44772.4|44752.4|1
1654285300000|2022-06-03 19:41:40|44776.5|44756.5|44776.5|44756.5|44776.5|44756.5|44776.5|44756.5|0
1654285310000|2022-06-03 19:41:50|44777.4|44757.4|44777.4|44757.4|44777.4|44757.4|44777.4|44757.4|2
1654285330000|2022-06-03 19:42:10|||||||||2
1654285340000|2022-06-03 19:42:20|44779.9|44759.9|44779|44759|44779.9|44759.9|44779|44759|1
1654285380000|2022-06-03 19:43:00|44777.4|44757.4|44777.4|44757.4|44777.4|44757.4|44777.4|44757.4|0
1654285390000|2022-06-03 19:43:10|44775.9|44755.9|44777.4|44757.4|44777.4|44757.4|44775.9|44755.9|1
1654285400000|2022-06-03 19:43:20|44776.5|44756.5|44776.5|44756.5|44776.5|44756.5|44776.5|44756.5|0
1654285410000|2022-06-03 19:43:30|44777.4|44757.4|44778.4|44758.4|44778.4|44758.4|44777.4|44757.4|1
1654285420000|2022-06-03 19:43:40|44777.4|44757.4|44777.4|44757.4|44777.4|44757.4|44777.4|44757.4|0
1654285430000|2022-06-03 19:43:50|44776.5|44756.5|44776.5|44756.5|44776.5|44756.5|44776.5|44756.5|1
1654285440000|2022-06-03 19:44:00|44777.4|44757.4|44779.9|44759.9|44779.9|44759.9|44777.4|44757.4|3
1654285460000|2022-06-03 19:44:20|44779|44759|44779|44759|44779|44759|44779|44759|1
1654285480000|2022-06-03 19:44:40|44779.9|44759.9|44781.5|44761.5|44781.5|44761.5|44779.9|44759.9|2
1654285500000|2022-06-03 19:45:00|44782.4|44762.4|44782.4|44762.4|44782.4|44762.4|44781.5|44761.5|6
1654285510000|2022-06-03 19:45:10|44780.9|44760.9|44781.5|44761.5|44781.5|44761.5|44779.9|44759.9|2
1654285520000|2022-06-03 19:45:20|44777.4|44757.4|44777.4|44757.4|44777.4|44757.4|44777.4|44757.4|6
1654285530000|2022-06-03 19:45:30|44776.5|44756.5|44776.5|44756.5|44776.5|44756.5|44776.5|44756.5|0
1654285540000|2022-06-03 19:45:40|44777.4|44757.4|44777.4|44757.4|44777.4|44757.4|44777.4|44757.4|0
1654285550000|2022-06-03 19:45:50|44776.5|44756.5|44776.5|44756.5|44776.5|44756.5|44776.5|44756.5|2
1654285560000|2022-06-03 19:46:00|44775.6|44755.6|44774|44754|44775.6|44755.6|44774|44754|0
1654285570000|2022-06-03 19:46:10|44772.4|44752.4|44769|44749|44772.4|44752.4|44769|44749|3
1654285600000|2022-06-03 19:46:40|44767.4|44747.4|44759.9|44739.9|44767.4|44747.4|44759.9|44739.9|12
1654285610000|2022-06-03 19:46:50|44759|44739|44762.4|44742.4|44762.4|44742.4|44759|44739|4
1654285620000|2022-06-03 19:47:00|44761.5|44741.5|44759|44739|44762.4|44742.4|44759|44739|7
1654285630000|2022-06-03 19:47:10|44757.4|44737.4|44757.4|44737.4|44757.4|44737.4|44757.4|44737.4|0
1654285640000|2022-06-03 19:47:20|||||||||4
1654285650000|2022-06-03 19:47:30|44756.5|44736.5|44757.4|44737.4|44757.4|44737.4|44754.9|44734.9|3
1654285660000|2022-06-03 19:47:40|44754.9|44734.9|44757.4|44737.4|44759|44739|44754.9|44734.9|1
1654285670000|2022-06-03 19:47:50|44758.4|44738.4|44759.9|44739.9|44759.9|44739.9|44756.5|44736.5|0
1654285680000|2022-06-03 19:48:00|44759|44739|44756.5|44736.5|44759|44739|44756.5|44736.5|0
1654285700000|2022-06-03 19:48:20|44758.4|44738.4|44759.9|44739.9|44759.9|44739.9|44758.4|44738.4|2
1654285710000|2022-06-03 19:48:30|44761.5|44741.5|44763.4|44743.4|44763.4|44743.4|44761.5|44741.5|0
1654285730000|2022-06-03 19:48:50|44762.4|44742.4|44762.4|44742.4|44762.4|44742.4|44762.4|44742.4|0
1654285770000|2022-06-03 19:49:30|||||||||1
1654285780000|2022-06-03 19:49:40|44763.4|44743.4|44761.5|44741.5|44764.9|44744.9|44761.5|44741.5|3
1654285790000|2022-06-03 19:49:50|44762.4|44742.4|44764|44744|44764.9|44744.9|44762.4|44742.4|0
1654285800000|2022-06-03 19:50:00|44761.5|44741.5|44754.9|44734.9|44761.5|44741.5|44747.4|44727.4|4
1654285810000|2022-06-03 19:50:10|44753.4|44733.4|44752.4|44732.4|44754.9|44734.9|44752.4|44732.4|0
1654285820000|2022-06-03 19:50:20|44751.5|44731.5|44751.5|44731.5|44751.5|44731.5|44749|44729|2
1654285830000|2022-06-03 19:50:30|44754|44734|44756.5|44736.5|44756.5|44736.5|44751.5|44731.5|0
1654285850000|2022-06-03 19:50:50|44757.4|44737.4|44757.4|44737.4|44757.4|44737.4|44756.5|44736.5|0
1654285860000|2022-06-03 19:51:00|44759.9|44739.9|44762.4|44742.4|44762.4|44742.4|44759.9|44739.9|0
1654285870000|2022-06-03 19:51:10|||||||||1
1654285880000|2022-06-03 19:51:20|44763.4|44743.4|44764.9|44744.9|44764.9|44744.9|44763.4|44743.4|1
1654285900000|2022-06-03 19:51:40|44762.4|44742.4|44764|44744|44764.9|44744.9|44762.4|44742.4|1
1654285910000|2022-06-03 19:51:50|44762.4|44742.4|44763.4|44743.4|44764.9|44744.9|44762.4|44742.4|0
1654285920000|2022-06-03 19:52:00|44764.9|44744.9|44772.4|44752.4|44772.4|44752.4|44764.9|44744.9|21
1654285930000|2022-06-03 19:52:10|44776.5|44756.5|44774.9|44754.9|44776.5|44756.5|44774.9|44754.9|11
1654285940000|2022-06-03 19:52:20|44775.9|44755.9|44781.5|44761.5|44781.5|44761.5|44775.9|44755.9|3
1654285950000|2022-06-03 19:52:30|44783.1|44763.1|44784|44764|44784|44764|44781.5|44761.5|1
1654285960000|2022-06-03 19:52:40|44782.4|44762.4|44784.9|44764.9|44784.9|44764.9|44782.4|44762.4|0
1654285970000|2022-06-03 19:52:50|||||||||17
1654285980000|2022-06-03 19:53:00|44788.7|44768.7|44792.4|44772.4|44792.4|44772.4|44788.4|44768.4|17
1654285990000|2022-06-03 19:53:10|44791.8|44771.8|44791.8|44771.8|44791.8|44771.8|44791.8|44771.8|4
1654286000000|2022-06-03 19:53:20|44794.9|44774.9|44794.9|44774.9|44794.9|44774.9|44794.9|44774.9|0
1654286020000|2022-06-03 19:53:40|44792.4|44772.4|44789.9|44769.9|44792.4|44772.4|44789.9|44769.9|1
1654286040000|2022-06-03 19:54:00|44789|44769|44789|44769|44789.9|44769.9|44787.4|44767.4|0
1654286050000|2022-06-03 19:54:10|44787.4|44767.4|44779.9|44759.9|44787.4|44767.4|44779.9|44759.9|1
1654286070000|2022-06-03 19:54:30|44781.5|44761.5|44781.5|44761.5|44783.1|44763.1|44781.5|44761.5|0
1654286080000|2022-06-03 19:54:40|44779.6|44759.6|44781.5|44761.5|44781.5|44761.5|44778.1|44758.1|2
1654286090000|2022-06-03 19:54:50|44782.4|44762.4|44787.4|44767.4|44787.4|44767.4|44782.4|44762.4|0
1654286100000|2022-06-03 19:55:00|44789.9|44769.9|44797.4|44777.4|44797.4|44777.4|44789.9|44769.9|4
1654286110000|2022-06-03 19:55:10|44794.9|44774.9|44799.9|44779.9|44799.9|44779.9|44794.9|44774.9|1
1654286130000|2022-06-03 19:55:30|||||||||5
1654286140000|2022-06-03 19:55:40|44800.9|44780.9|44799.9|44779.9|44802.4|44782.4|44799.9|44779.9|2
1654286150000|2022-06-03 19:55:50|44800.9|44780.9|44799.9|44779.9|44802.4|44782.4|44799.9|44779.9|2
1654286160000|2022-06-03 19:56:00|44799|44779|44799|44779|44799|44779|44799|44779|4
1654286170000|2022-06-03 19:56:10|44799.9|44779.9|44796.5|44776.5|44799.9|44779.9|44796.5|44776.5|0
1654286180000|2022-06-03 19:56:20|44797.4|44777.4|44797.4|44777.4|44797.4|44777.4|44796.5|44776.5|0
1654286190000|2022-06-03 19:56:30|44796.5|44776.5|44799.9|44779.9|44799.9|44779.9|44796.5|44776.5|2
1654286210000|2022-06-03 19:56:50|||||||||2
1654286220000|2022-06-03 19:57:00|44800.9|44780.9|44800.9|44780.9|44802.4|44782.4|44799.9|44779.9|0
1654286230000|2022-06-03 19:57:10|44802.4|44782.4|44802.4|44782.4|44802.4|44782.4|44802.4|44782.4|0
1654286240000|2022-06-03 19:57:20|44801.5|44781.5|44802.4|44782.4|44802.4|44782.4|44799.9|44779.9|0
1654286250000|2022-06-03 19:57:30|44801.5|44781.5|44799.9|44779.9|44801.5|44781.5|44799.9|44779.9|0
1654286290000|2022-06-03 19:58:10|44801.5|44781.5|44799.9|44779.9|44801.5|44781.5|44799.9|44779.9|3
1654286300000|2022-06-03 19:58:20|||||||||1
1654286310000|2022-06-03 19:58:30|44802.4|44782.4|44809.9|44789.9|44809.9|44789.9|44802.4|44782.4|13
1654286320000|2022-06-03 19:58:40|44812.4|44792.4|44814.9|44794.9|44814.9|44794.9|44812.4|44792.4|5
1654286330000|2022-06-03 19:58:50|44814|44794|44814.9|44794.9|44814.9|44794.9|44813.4|44793.4|6
1654286340000|2022-06-03 19:59:00|44817.4|44797.4|44814.9|44794.9|44817.4|44797.4|44814.9|44794.9|3
1654286350000|2022-06-03 19:59:10|44814|44794|44814.9|44794.9|44814.9|44794.9|44811.5|44791.5|6
1654286360000|2022-06-03 19:59:20|44814|44794|44816.5|44796.5|44816.5|44796.5|44812.4|44792.4|2
1654286370000|2022-06-03 19:59:30|44814.9|44794.9|44812.4|44792.4|44814.9|44794.9|44812.4|44792.4|0
1654286380000|2022-06-03 19:59:40|44813.4|44793.4|44811.5|44791.5|44813.4|44793.4|44809.9|44789.9|7
1654286390000|2022-06-03 19:59:50|44809.9|44789.9|44811.5|44791.5|44811.5|44791.5|44809.9|44789.9|2
1654286400000|2022-06-03 20:00:00|44812.4|44792.4|44807.4|44787.4|44812.4|44792.4|44807.4|44787.4|13
1654286410000|2022-06-03 20:00:10|44804.9|44784.9|44794.9|44774.9|44804.9|44784.9|44794.9|44774.9|25
1654286420000|2022-06-03 20:00:20|44787.4|44767.4|44787.5|44767.5|44787.5|44767.5|44780|44760|13
1654286430000|2022-06-03 20:00:30|44790|44770|44795|44775|44795|44775|44790|44770|8
1654286440000|2022-06-03 20:00:40|44796.5|44776.5|44796.5|44776.5|44796.5|44776.5|44796.5|44776.5|4
1654286450000|2022-06-03 20:00:50|44797.5|44777.5|44802.5|44782.5|44802.5|44782.5|44797.5|44777.5|2
1654286460000|2022-06-03 20:01:00|44805|44785|44802.5|44782.5|44805|44785|44802.5|44782.5|2
1654286490000|2022-06-03 20:01:30|||||||||1
1654286500000|2022-06-03 20:01:40|44803.4|44783.4|44805|44785|44805|44785|44803.4|44783.4|0
1654286510000|2022-06-03 20:01:50|44804|44784|44805|44785|44805|44785|44802.5|44782.5|0
1654286520000|2022-06-03 20:02:00|44802.5|44782.5|44805|44785|44805|44785|44802.5|44782.5|0
1654286530000|2022-06-03 20:02:10|44804|44784|44805|44785|44805|44785|44802.5|44782.5|0
1654286540000|2022-06-03 20:02:20|44804|44784|44805|44785|44805|44785|44802.5|44782.5|0
1654286550000|2022-06-03 20:02:30|44804|44784|44808.4|44788.4|44808.4|44788.4|44804|44784|1
1654286560000|2022-06-03 20:02:40|||||||||1
1654286570000|2022-06-03 20:02:50|||||||||2
1654286580000|2022-06-03 20:03:00|44805.9|44785.9|44808.4|44788.4|44808.4|44788.4|44805.9|44785.9|0
1654286590000|2022-06-03 20:03:10|||||||||2
1654286620000|2022-06-03 20:03:40|44807.5|44787.5|44810|44790|44810|44790|44805.9|44785.9|1
1654286630000|2022-06-03 20:03:50|44810.9|44790.9|44815|44795|44815.9|44795.9|44810.9|44790.9|2
1654286640000|2022-06-03 20:04:00|44817.5|44797.5|44820|44800|44820|44800|44817.5|44797.5|2
1654286650000|2022-06-03 20:04:10|44824|44804|44825|44805|44825|44805|44824|44804|10
1654286660000|2022-06-03 20:04:20|||||||||2
1654286670000|2022-06-03 20:04:30|44825.9|44805.9|44825|44805|44830|44810|44825|44805|3
1654286680000|2022-06-03 20:04:40|||||||||2
1654286690000|2022-06-03 20:04:50|44830|44810|44830|44810|44830|44810|44830|44810|20
1654286700000|2022-06-03 20:05:00|44835.6|44815.6|44836.5|44816.5|44842.5|44822.5|44835.6|44815.6|23
1654286710000|2022-06-03 20:05:10|44834|44814|44832.5|44812.5|44834|44814|44832.5|44812.5|2
1654286720000|2022-06-03 20:05:20|44830.9|44810.9|44832.5|44812.5|44835|44815|44830.9|44810.9|0
1654286730000|2022-06-03 20:05:30|44835|44815|44835|44815|44835|44815|44835|44815|0
1654286740000|2022-06-03 20:05:40|44834|44814|44832.5|44812.5|44834|44814|44832.5|44812.5|0
1654286810000|2022-06-03 20:06:50|44831.5|44811.5|44831.5|44811.5|44831.5|44811.5|44831.5|44811.5|2
1654286820000|2022-06-03 20:07:00|||||||||2
1654286840000|2022-06-03 20:07:20|||||||||1
1654286860000|2022-06-03 20:07:40|44830.6|44810.6|44825|44805|44830.6|44810.6|44825|44805|1
1654286870000|2022-06-03 20:07:50|44823.1|44803.1|44821.5|44801.5|44823.1|44803.1|44821.5|44801.5|1
1654286880000|2022-06-03 20:08:00|44822.5|44802.5|44825|44805|44825|44805|44822.5|44802.5|0
1654286910000|2022-06-03 20:08:30|44825.9|44805.9|44830|44810|44830|44810|44825.9|44805.9|1
1654286940000|2022-06-03 20:09:00|||||||||3
1654286950000|2022-06-03 20:09:10|44831.5|44811.5|44831.5|44811.5|44831.5|44811.5|44831.5|44811.5|2
1654286970000|2022-06-03 20:09:30|44832.5|44812.5|44834|44814|44834|44814|44832.5|44812.5|0
1654287000000|2022-06-03 20:10:00|44835|44815|44832.5|44812.5|44835|44815|44832.5|44812.5|3
1654287030000|2022-06-03 20:10:30|44833.4|44813.4|44832.5|44812.5|44833.4|44813.4|44832.5|44812.5|0
1654287050000|2022-06-03 20:10:50|44833.4|44813.4|44835|44815|44835|44815|44833.4|44813.4|2
1654287060000|2022-06-03 20:11:00|44832.5|44812.5|44835|44815|44835|44815|44832.5|44812.5|2
1654287070000|2022-06-03 20:11:10|||||||||1
1654287120000|2022-06-03 20:12:00|44835.9|44815.9|44840|44820|44840|44820|44835.9|44815.9|1
1654287130000|2022-06-03 20:12:10|44841.5|44821.5|44845.9|44825.9|44848.4|44828.4|44841.5|44821.5|7
1654287140000|2022-06-03 20:12:20|44848.4|44828.4|44848.4|44828.4|44848.4|44828.4|44848.4|44828.4|0
1654287150000|2022-06-03 20:12:30|44845|44825|44847.5|44827.5|44847.5|44827.5|44845|44825|1
1654287170000|2022-06-03 20:12:50|44849|44829|44849|44829|44849|44829|44849|44829|0
1654287180000|2022-06-03 20:13:00|44850|44830|44849|44829|44850|44830|44849|44829|0
1654287190000|2022-06-03 20:13:10|44850|44830|44850|44830|44850|44830|44850|44830|0
1654287200000|2022-06-03 20:13:20|||||||||5
1654287230000|2022-06-03 20:13:50|44850.9|44830.9|44850.9|44830.9|44850.9|44830.9|44850|44830|0
1654287240000|2022-06-03 20:14:00|44852.5|44832.5|44852.5|44832.5|44852.5|44832.5|44852.5|44832.5|0
1654287260000|2022-06-03 20:14:20|44855|44835|44850|44830|44855|44835|44850|44830|4
1654287280000|2022-06-03 20:14:40|44851.5|44831.5|44850|44830|44851.5|44831.5|44850|44830|0
1654287290000|2022-06-03 20:14:50|44851.5|44831.5|44850|44830|44851.5|44831.5|44850|44830|0
1654287300000|2022-06-03 20:15:00|44847.5|44827.5|44850|44830|44850|44830|44847.5|44827.5|1
1654287310000|2022-06-03 20:15:10|44849|44829|44850|44830|44850|44830|44847.5|44827.5|0
1654287320000|2022-06-03 20:15:20|44849|44829|44847.5|44827.5|44850|44830|44847.5|44827.5|0
1654287350000|2022-06-03 20:15:50|44846.5|44826.5|44846.5|44826.5|44846.5|44826.5|44846.5|44826.5|1
1654287360000|2022-06-03 20:16:00|44847.5|44827.5|44847.5|44827.5|44847.5|44827.5|44847.5|44827.5|0
1654287390000|2022-06-03 20:16:30|44846.5|44826.5|44846.5|44826.5|44846.5|44826.5|44846.5|44826.5|2
1654287400000|2022-06-03 20:16:40|||||||||1
1654287440000|2022-06-03 20:17:20|44847.5|44827.5|44847.5|44827.5|44847.5|44827.5|44847.5|44827.5|0
1654287470000|2022-06-03 20:17:50|44846.5|44826.5|44847.5|44827.5|44847.5|44827.5|44846.5|44826.5|0
1654287480000|2022-06-03 20:18:00|44846.5|44826.5|44844|44824|44846.5|44826.5|44844|44824|4
1654287490000|2022-06-03 20:18:10|44846.5|44826.5|44847.5|44827.5|44847.5|44827.5|44846.5|44826.5|0
1654287520000|2022-06-03 20:18:40|||||||||1
1654287530000|2022-06-03 20:18:50|||||||||4
1654287550000|2022-06-03 20:19:10|44846.5|44826.5|44845|44825|44846.5|44826.5|44845|44825|0
1654287560000|2022-06-03 20:19:20|44847.5|44827.5|44845|44825|44847.5|44827.5|44845|44825|0
1654287570000|2022-06-03 20:19:30|44849|44829|44845|44825|44849|44829|44845|44825|0
1654287600000|2022-06-03 20:20:00|||||||||1
1654287660000|2022-06-03 20:21:00|44846.8|44826.8|44848.4|44828.4|44850|44830|44846.8|44826.8|1
1654287670000|2022-06-03 20:21:10|44850|44830|44850|44830|44850|44830|44850|44830|0
1654287680000|2022-06-03 20:21:20|44846.5|44826.5|44845|44825|44847.5|44827.5|44845|44825|1
1654287700000|2022-06-03 20:21:40|||||||||1
1654287710000|2022-06-03 20:21:50|44845.9|44825.9|44845|44825|44845.9|44825.9|44845|44825|0
1654287740000|2022-06-03 20:22:20|44845.9|44825.9|44847.5|44827.5|44847.5|44827.5|44845.9|44825.9|0
1654287770000|2022-06-03 20:22:50|44850|44830|44850|44830|44850|44830|44850|44830|0
1654287780000|2022-06-03 20:23:00|||||||||1
1654287810000|2022-06-03 20:23:30|||||||||1
1654287820000|2022-06-03 20:23:40|44846.6|44826.6|44845|44825|44846.6|44826.6|44845|44825|1
1654287830000|2022-06-03 20:23:50|44849.1|44829.1|44850|44830|44850|44830|44849.1|44829.1|0
1654287840000|2022-06-03 20:24:00|44845|44825|44846.6|44826.6|44846.6|44826.6|44845|44825|1
1654287850000|2022-06-03 20:24:10|44845.9|44825.9|44850|44830|44850|44830|44845.9|44825.9|0
1654287860000|2022-06-03 20:24:20|44845|44825|44845|44825|44845|44825|44845|44825|1
1654287900000|2022-06-03 20:25:00|||||||||1
1654287930000|2022-06-03 20:25:30|44842.5|44822.5|44840|44820|44845|44825|44840|44820|4
1654287940000|2022-06-03 20:25:40|44839.1|44819.1|44838.4|44818.4|44840|44820|44837.5|44817.5|1
1654287950000|2022-06-03 20:25:50|44840|44820|44842.5|44822.5|44842.5|44822.5|44840|44820|0
1654287960000|2022-06-03 20:26:00|44840|44820|44842.5|44822.5|44842.5|44822.5|44840|44820|0
1654287970000|2022-06-03 20:26:10|44837.5|44817.5|44837.5|44817.5|44837.5|44817.5|44837.5|44817.5|3
1654287990000|2022-06-03 20:26:30|44838.4|44818.4|44840|44820|44840|44820|44838.4|44818.4|1
1654288010000|2022-06-03 20:26:50|44837.5|44817.5|44837.5|44817.5|44837.5|44817.5|44837.5|44817.5|0
1654288020000|2022-06-03 20:27:00|44838.4|44818.4|44839.1|44819.1|44839.1|44819.1|44838.4|44818.4|0
1654288030000|2022-06-03 20:27:10|44837.5|44817.5|44837.5|44817.5|44837.5|44817.5|44837.5|44817.5|0
1654288050000|2022-06-03 20:27:30|44835|44815|44835|44815|44835|44815|44835|44815|1
1654288090000|2022-06-03 20:28:10|44831.6|44811.6|44831.6|44811.6|44831.6|44811.6|44831.6|44811.6|2
1654288110000|2022-06-03 20:28:30|44829.1|44809.1|44829.1|44809.1|44829.1|44809.1|44829.1|44809.1|2
1654288140000|2022-06-03 20:29:00|44827.5|44807.5|44825|44805|44827.5|44807.5|44825|44805|0
1654288150000|2022-06-03 20:29:10|44826.6|44806.6|44830|44810|44831.6|44811.6|44826.6|44806.6|3
1654288160000|2022-06-03 20:29:20|44831.6|44811.6|44831.6|44811.6|44831.6|44811.6|44830|44810|0
1654288170000|2022-06-03 20:29:30|44832.5|44812.5|44835|44815|44835|44815|44830|44810|5
1654288180000|2022-06-03 20:29:40|44836.6|44816.6|44836.6|44816.6|44836.6|44816.6|44836.6|44816.6|1
1654288190000|2022-06-03 20:29:50|44835|44815|44835.9|44815.9|44837.5|44817.5|44835|44815|2
1654288200000|2022-06-03 20:30:00|44837.5|44817.5|44832.5|44812.5|44837.5|44817.5|44832.5|44812.5|4
1654288210000|2022-06-03 20:30:10|44835|44815|44832.5|44812.5|44835|44815|44832.5|44812.5|1
1654288230000|2022-06-03 20:30:30|44831.6|44811.6|44831.6|44811.6|44831.6|44811.6|44831.6|44811.6|2
1654288250000|2022-06-03 20:30:50|||||||||1
1654288260000|2022-06-03 20:31:00|44829.1|44809.1|44829.1|44809.1|44829.1|44809.1|44829.1|44809.1|0
1654288280000|2022-06-03 20:31:20|44827.5|44807.5|44827.5|44807.5|44827.5|44807.5|44827.5|44807.5|0
1654288290000|2022-06-03 20:31:30|44826.6|44806.6|44824.1|44804.1|44826.6|44806.6|44824.1|44804.1|0
1654288310000|2022-06-03 20:31:50|44822.5|44802.5|44822.5|44802.5|44822.5|44802.5|44821.6|44801.6|2
1654288320000|2022-06-03 20:32:00|44820|44800|44822.5|44802.5|44822.5|44802.5|44820|44800|3
1654288330000|2022-06-03 20:32:10|44821.6|44801.6|44822.5|44802.5|44822.5|44802.5|44820|44800|1
1654288350000|2022-06-03 20:32:30|44821.6|44801.6|44822.5|44802.5|44822.5|44802.5|44821.6|44801.6|2
1654288380000|2022-06-03 20:33:00|||||||||1
1654288420000|2022-06-03 20:33:40|||||||||1
1654288440000|2022-06-03 20:34:00|44824.1|44804.1|44832.5|44812.5|44832.5|44812.5|44824.1|44804.1|13
1654288490000|2022-06-03 20:34:50|44831.6|44811.6|44830|44810|44831.6|44811.6|44830|44810|0
1654288500000|2022-06-03 20:35:00|44830.9|44810.9|44832.5|44812.5|44832.5|44812.5|44830.9|44810.9|0
1654288550000|2022-06-03 20:35:50|||||||||4
1654288560000|2022-06-03 20:36:00|44831.6|44811.6|44830|44810|44831.6|44811.6|44830|44810|0
1654288580000|2022-06-03 20:36:20|44827.5|44807.5|44827.5|44807.5|44827.5|44807.5|44827.5|44807.5|0
1654288600000|2022-06-03 20:36:40|||||||||2
1654288660000|2022-06-03 20:37:40|||||||||1
1654288700000|2022-06-03 20:38:20|||||||||1
1654288710000|2022-06-03 20:38:30|||||||||1
1654288880000|2022-06-03 20:41:20|44822.5|44802.5|44817.5|44797.5|44822.5|44802.5|44817.5|44797.5|13
1654288920000|2022-06-03 20:42:00|44814.7|44794.7|44814.7|44794.7|44814.7|44794.7|44814.7|44794.7|1
1654288930000|2022-06-03 20:42:10|44805.6|44785.6|44807.5|44787.5|44807.5|44787.5|44805.6|44785.6|16
1654289040000|2022-06-03 20:44:00|||||||||1
1654289100000|2022-06-03 20:45:00|44815|44795|44815|44795|44815|44795|44815|44795|5
1654289290000|2022-06-03 20:48:10|44816.6|44796.6|44816.6|44796.6|44816.6|44796.6|44816.6|44796.6|0
1654289300000|2022-06-03 20:48:20|||||||||1
1654289340000|2022-06-03 20:49:00|44820|44800|44820|44800|44820|44800|44820|44800|0
1654289350000|2022-06-03 20:49:10|44821.9|44801.9|44847.5|44827.5|44847.5|44827.5|44821.9|44801.9|10
1654289360000|2022-06-03 20:49:20|44848.5|44828.5|44860|44840|44860|44840|44848.5|44828.5|19
1654289370000|2022-06-03 20:49:30|44867.5|44847.5|44868.5|44848.5|44868.5|44848.5|44867.5|44847.5|0
1654289380000|2022-06-03 20:49:40|44869.4|44849.4|44872.5|44852.5|44872.5|44852.5|44869.1|44849.1|7
1654289390000|2022-06-03 20:49:50|44876|44856|44880|44860|44885|44865|44876|44856|18
1654289400000|2022-06-03 20:50:00|44877.5|44857.5|44877.5|44857.5|44877.5|44857.5|44877.5|44857.5|3
1654289410000|2022-06-03 20:50:10|||||||||1
1654289420000|2022-06-03 20:50:20|44875|44855|44862.5|44842.5|44875|44855|44862.5|44842.5|19
1654289450000|2022-06-03 20:50:50|44857.5|44837.5|44857.5|44837.5|44857.5|44837.5|44857.5|44837.5|1
1654289470000|2022-06-03 20:51:10|44860|44840|44840|44820|44860|44840|44840|44820|7
1654289480000|2022-06-03 20:51:20|44839.1|44819.1|44837.5|44817.5|44839.1|44819.1|44837.5|44817.5|0
1654289510000|2022-06-03 20:51:50|44839.4|44819.4|44830|44810|44839.4|44819.4|44830|44810|15
1654289520000|2022-06-03 20:52:00|44835|44815|44832.5|44812.5|44835|44815|44832.5|44812.5|4
1654289610000|2022-06-03 20:53:30|||||||||1
1654289630000|2022-06-03 20:53:50|||||||||1
1654289640000|2022-06-03 20:54:00|||||||||1
1654289660000|2022-06-03 20:54:20|44835|44815|44835|44815|44835|44815|44835|44815|0
1654289680000|2022-06-03 20:54:40|||||||||1
1654289700000|2022-06-03 20:55:00|44837.5|44817.5|44843.5|44823.5|44844.4|44824.4|44837.5|44817.5|9
1654289710000|2022-06-03 20:55:10|||||||||1
1654289760000|2022-06-03 20:56:00|44840.3|44820.3|44843.5|44823.5|44843.5|44823.5|44840.3|44820.3|7
1654289790000|2022-06-03 20:56:30|44838.5|44818.5|44838.5|44818.5|44838.5|44818.5|44838.5|44818.5|0
1654289800000|2022-06-03 20:56:40|||||||||1
1654289820000|2022-06-03 20:57:00|||||||||1
1654289860000|2022-06-03 20:57:40|||||||||1
1654289870000|2022-06-03 20:57:50|44840|44820|44840|44820|44840|44820|44840|44820|0
1654289880000|2022-06-03 20:58:00|||||||||26
1654289890000|2022-06-03 20:58:10|44845|44825|44847.5|44827.5|44847.5|44827.5|44845|44825|1
1654289900000|2022-06-03 20:58:20|44850|44830|44850|44830|44850|44830|44850|44830|0
1654289920000|2022-06-03 20:58:40|44852.5|44832.5|44852.5|44832.5|44852.5|44832.5|44852.5|44832.5|0
1654289930000|2022-06-03 20:58:50|44857.5|44837.5|44857.5|44837.5|44857.5|44837.5|44857.5|44837.5|0
1654289950000|2022-06-03 20:59:10|44860|44840|44860|44840|44860|44840|44860|44840|0
1654289960000|2022-06-03 20:59:20|44861|44841|44862.5|44842.5|44863.5|44843.5|44861|44841|1
1654289970000|2022-06-03 20:59:30|44867.5|44847.5|44867.5|44847.5|44867.5|44847.5|44867.5|44847.5|6
1654289980000|2022-06-03 20:59:40|44874.1|44854.1|44867.5|44847.5|44874.1|44854.1|44867.5|44847.5|9
1654289990000|2022-06-03 20:59:50|||||||||5
1654466400000|2022-06-05 22:00:00|44795.1|44775.1|44799.2|44779.2|44799.2|44779.2|44795.1|44775.1|0
1654466410000|2022-06-05 22:00:10|44805.1|44785.1|44754.2|44734.2|44806.7|44786.7|44754.2|44734.2|30
1654466420000|2022-06-05 22:00:20|44753.4|44733.4|44731.7|44711.7|44753.4|44733.4|44730|44710|23
1654466430000|2022-06-05 22:00:30|44722.6|44702.6|44731.7|44711.7|44731.7|44711.7|44721.7|44701.7|11
1654466440000|2022-06-05 22:00:40|44733.4|44713.4|44713.4|44693.4|44733.4|44713.4|44713.4|44693.4|23
1654466450000|2022-06-05 22:00:50|44710.9|44690.9|44663.4|44643.4|44710.9|44690.9|44663.4|44643.4|55
1654466460000|2022-06-05 22:01:00|44661.7|44641.7|44654.2|44634.2|44661.7|44641.7|44654.2|44634.2|26
1654466470000|2022-06-05 22:01:10|44651.7|44631.7|44681.7|44661.7|44681.7|44661.7|44650.1|44630.1|12
1654466480000|2022-06-05 22:01:20|44682.6|44662.6|44671.7|44651.7|44684.2|44664.2|44671.7|44651.7|21
1654466490000|2022-06-05 22:01:30|44670.9|44650.9|44684.2|44664.2|44686.7|44666.7|44669.2|44649.2|12
1654466500000|2022-06-05 22:01:40|44680.9|44660.9|44680.9|44660.9|44680.9|44660.9|44680.9|44660.9|1
1654466510000|2022-06-05 22:01:50|44683.4|44663.4|44686.7|44666.7|44686.7|44666.7|44681.7|44661.7|19
1654466520000|2022-06-05 22:02:00|||||||||1
1654466540000|2022-06-05 22:02:20|44687.6|44667.6|44699.2|44679.2|44699.2|44679.2|44687.6|44667.6|5
1654466550000|2022-06-05 22:02:30|44700.1|44680.1|44701.7|44681.7|44701.7|44681.7|44700.1|44680.1|2
1654466560000|2022-06-05 22:02:40|||||||||1
1654466570000|2022-06-05 22:02:50|||||||||1
1654466580000|2022-06-05 22:03:00|44700.9|44680.9|44696.7|44676.7|44700.9|44680.9|44694.2|44674.2|8
1654466600000|2022-06-05 22:03:20|||||||||1
1654466610000|2022-06-05 22:03:30|44697.6|44677.6|44699.2|44679.2|44699.2|44679.2|44697.6|44677.6|7
1654466620000|2022-06-05 22:03:40|44700.9|44680.9|44709.2|44689.2|44709.2|44689.2|44700.9|44680.9|2
1654466630000|2022-06-05 22:03:50|44710.1|44690.1|44706.7|44686.7|44711.7|44691.7|44706.7|44686.7|8
1654466640000|2022-06-05 22:04:00|44705.1|44685.1|44702.6|44682.6|44705.1|44685.1|44699.2|44679.2|7
1654466650000|2022-06-05 22:04:10|44704.2|44684.2|44717.6|44697.6|44717.6|44697.6|44704.2|44684.2|8
1654466660000|2022-06-05 22:04:20|44718.4|44698.4|44724.2|44704.2|44724.2|44704.2|44718.4|44698.4|1
1654466670000|2022-06-05 22:04:30|44725.9|44705.9|44729.2|44709.2|44729.2|44709.2|44724.2|44704.2|3
1654466680000|2022-06-05 22:04:40|44730.1|44710.1|44723.4|44703.4|44731.7|44711.7|44723.4|44703.4|3
1654466690000|2022-06-05 22:04:50|44724.2|44704.2|44724.2|44704.2|44724.2|44704.2|44724.2|44704.2|6
1654466700000|2022-06-05 22:05:00|44725.1|44705.1|44736.7|44716.7|44736.7|44716.7|44725.1|44705.1|25
1654466710000|2022-06-05 22:05:10|||||||||2
1654466720000|2022-06-05 22:05:20|44737.6|44717.6|44741.7|44721.7|44741.7|44721.7|44737.6|44717.6|6
1654466740000|2022-06-05 22:05:40|||||||||1
1654466770000|2022-06-05 22:06:10|||||||||1
1654466780000|2022-06-05 22:06:20|44743.4|44723.4|44744.2|44724.2|44744.2|44724.2|44743.4|44723.4|0
1654466790000|2022-06-05 22:06:30|44735.9|44715.9|44735.9|44715.9|44735.9|44715.9|44735.9|44715.9|29
1654466800000|2022-06-05 22:06:40|||||||||4
1654466840000|2022-06-05 22:07:20|44737.6|44717.6|44756.8|44736.8|44756.8|44736.8|44737.6|44717.6|7
1654466850000|2022-06-05 22:07:30|44758.4|44738.4|44771.7|44751.7|44774.2|44754.2|44758.4|44738.4|3
1654466860000|2022-06-05 22:07:40|44770.9|44750.9|44769.2|44749.2|44770.9|44750.9|44769.2|44749.2|0
1654466870000|2022-06-05 22:07:50|44771.7|44751.7|44771.7|44751.7|44771.7|44751.7|44771.7|44751.7|1
1654466880000|2022-06-05 22:08:00|44772.6|44752.6|44776.7|44756.7|44776.7|44756.7|44772.6|44752.6|6
1654466890000|2022-06-05 22:08:10|44775.9|44755.9|44775.9|44755.9|44775.9|44755.9|44775.9|44755.9|5
1654466900000|2022-06-05 22:08:20|||||||||1
1654466910000|2022-06-05 22:08:30|44778.4|44758.4|44778.4|44758.4|44778.4|44758.4|44778.4|44758.4|6
1654466920000|2022-06-05 22:08:40|44783.4|44763.4|44790.1|44770.1|44790.1|44770.1|44783.4|44763.4|3
1654466940000|2022-06-05 22:09:00|44801.7|44781.7|44801.7|44781.7|44801.7|44781.7|44801.7|44781.7|4
1654466950000|2022-06-05 22:09:10|44800.9|44780.9|44799.2|44779.2|44800.9|44780.9|44799.2|44779.2|0
1654466960000|2022-06-05 22:09:20|44801.7|44781.7|44799.2|44779.2|44801.7|44781.7|44799.2|44779.2|4
1654466970000|2022-06-05 22:09:30|44798.4|44778.4|44798.4|44778.4|44798.4|44778.4|44798.4|44778.4|0
1654466980000|2022-06-05 22:09:40|44795.1|44775.1|44795.1|44775.1|44795.1|44775.1|44795.1|44775.1|1
1654466990000|2022-06-05 22:09:50|44796.7|44776.7|44791.7|44771.7|44797.6|44777.6|44791.7|44771.7|12
1654467000000|2022-06-05 22:10:00|44790.9|44770.9|44789.2|44769.2|44790.9|44770.9|44789.2|44769.2|2
1654467020000|2022-06-05 22:10:20|44788.4|44768.4|44786.7|44766.7|44788.4|44768.4|44786.7|44766.7|1
1654467030000|2022-06-05 22:10:30|44784.2|44764.2|44784.2|44764.2|44784.2|44764.2|44784.2|44764.2|0
1654467040000|2022-06-05 22:10:40|44779.2|44759.2|44759.2|44739.2|44779.2|44759.2|44759.2|44739.2|5
1654467050000|2022-06-05 22:10:50|44757.6|44737.6|44757.6|44737.6|44757.6|44737.6|44757.6|44737.6|0
1654467060000|2022-06-05 22:11:00|44750.9|44730.9|44735.9|44715.9|44750.9|44730.9|44735.9|44715.9|17
1654467070000|2022-06-05 22:11:10|44736.7|44716.7|44730.9|44710.9|44736.7|44716.7|44730.1|44710.1|10
1654467080000|2022-06-05 22:11:20|44730.1|44710.1|44730.1|44710.1|44730.1|44710.1|44729.3|44709.3|9
1654467090000|2022-06-05 22:11:30|44727.6|44707.6|44726.8|44706.8|44727.6|44707.6|44726.8|44706.8|1
1654467100000|2022-06-05 22:11:40|44723.4|44703.4|44721.8|44701.8|44723.4|44703.4|44721.8|44701.8|11
1654467170000|2022-06-05 22:12:50|||||||||1
1654467190000|2022-06-05 22:13:10|44724.3|44704.3|44724.3|44704.3|44724.3|44704.3|44724.3|44704.3|14
1654467210000|2022-06-05 22:13:30|44725.9|44705.9|44729.3|44709.3|44729.3|44709.3|44725.9|44705.9|0
1654467220000|2022-06-05 22:13:40|44731.8|44711.8|44731.8|44711.8|44731.8|44711.8|44731.8|44711.8|0
1654467230000|2022-06-05 22:13:50|44729.3|44709.3|44729.3|44709.3|44729.3|44709.3|44729.3|44709.3|1
1654467260000|2022-06-05 22:14:20|44728.4|44708.4|44726.8|44706.8|44728.4|44708.4|44726.8|44706.8|0
1654467290000|2022-06-05 22:14:50|||||||||3
1654467300000|2022-06-05 22:15:00|||||||||1
1654467320000|2022-06-05 22:15:20|44725.1|44705.1|44725.1|44705.1|44725.1|44705.1|44725.1|44705.1|1
1654467340000|2022-06-05 22:15:40|44726.8|44706.8|44721.8|44701.8|44726.8|44706.8|44721.8|44701.8|1
1654467350000|2022-06-05 22:15:50|44720.9|44700.9|44716.8|44696.8|44720.9|44700.9|44716.8|44696.8|1
1654467360000|2022-06-05 22:16:00|44711.8|44691.8|44711.8|44691.8|44711.8|44691.8|44711.8|44691.8|13
1654467370000|2022-06-05 22:16:10|44713.4|44693.4|44707.6|44687.6|44713.4|44693.4|44706.8|44686.8|7
1654467380000|2022-06-05 22:16:20|44710.1|44690.1|44710.1|44690.1|44711.8|44691.8|44709.3|44689.3|0
1654467390000|2022-06-05 22:16:30|44711.8|44691.8|44696.8|44676.8|44711.8|44691.8|44695.9|44675.9|11
1654467410000|2022-06-05 22:16:50|44693.5|44673.5|44693.5|44673.5|44693.5|44673.5|44693.5|44673.5|41
1654467420000|2022-06-05 22:17:00|||||||||4
1654467440000|2022-06-05 22:17:20|44695.1|44675.1|44696.8|44676.8|44696.8|44676.8|44695.1|44675.1|11
1654467460000|2022-06-05 22:17:40|44698.5|44678.5|44697.6|44677.6|44698.5|44678.5|44697.6|44677.6|5
1654467470000|2022-06-05 22:17:50|44693.5|44673.5|44696|44676|44697.6|44677.6|44691|44671|1
1654467480000|2022-06-05 22:18:00|44692.7|44672.7|44687.6|44667.6|44692.7|44672.7|44687.6|44667.6|13
1654467490000|2022-06-05 22:18:10|44685.1|44665.1|44685.1|44665.1|44685.1|44665.1|44685.1|44665.1|1
1654467500000|2022-06-05 22:18:20|44686|44666|44686|44666|44686|44666|44686|44666|3
1654467510000|2022-06-05 22:18:30|44683.5|44663.5|44683.5|44663.5|44683.5|44663.5|44683.5|44663.5|2
1654467520000|2022-06-05 22:18:40|44681|44661|44681|44661|44681|44661|44681|44661|2
1654467530000|2022-06-05 22:18:50|44679.3|44659.3|44678.5|44658.5|44679.3|44659.3|44678.5|44658.5|5
1654467540000|2022-06-05 22:19:00|44677.6|44657.6|44678.5|44658.5|44679.3|44659.3|44677.6|44657.6|6
1654467550000|2022-06-05 22:19:10|44677.6|44657.6|44673.5|44653.5|44677.6|44657.6|44673.5|44653.5|5
1654467560000|2022-06-05 22:19:20|44670.2|44650.2|44666|44646|44670.2|44650.2|44666|44646|9
1654467570000|2022-06-05 22:19:30|44663.5|44643.5|44663.5|44643.5|44663.5|44643.5|44663.5|44643.5|0
1654467580000|2022-06-05 22:19:40|||||||||1
1654467590000|2022-06-05 22:19:50|44666|44646|44661|44641|44666|44646|44661|44641|2
1654467600000|2022-06-05 22:20:00|44661.8|44641.8|44669.3|44649.3|44669.3|44649.3|44661|44641|10
1654467610000|2022-06-05 22:20:10|44671|44651|44672.6|44652.6|44672.6|44652.6|44671|44651|0
1654467630000|2022-06-05 22:20:30|||||||||2
1654467660000|2022-06-05 22:21:00|||||||||1
1654467690000|2022-06-05 22:21:30|44671|44651|44671|44651|44671|44651|44671|44651|1
1654467710000|2022-06-05 22:21:50|44668.4|44648.4|44663.5|44643.5|44668.4|44648.4|44663.5|44643.5|2
1654467740000|2022-06-05 22:22:20|44662.6|44642.6|44661|44641|44662.6|44642.6|44661|44641|0
1654467760000|2022-06-05 22:22:40|44661.8|44641.8|44666.8|44646.8|44666.8|44646.8|44661.8|44641.8|6
1654467780000|2022-06-05 22:23:00|44668.5|44648.5|44668.5|44648.5|44668.5|44648.5|44668.5|44648.5|0
1654467800000|2022-06-05 22:23:20|44670.1|44650.1|44671|44651|44671|44651|44668.5|44648.5|0
1654467810000|2022-06-05 22:23:30|||||||||1
1654467830000|2022-06-05 22:23:50|44668.5|44648.5|44668.5|44648.5|44668.5|44648.5|44668.5|44648.5|0
1654467840000|2022-06-05 22:24:00|44670.1|44650.1|44671|44651|44671|44651|44670.1|44650.1|4
1654467850000|2022-06-05 22:24:10|44673.5|44653.5|44673.5|44653.5|44673.5|44653.5|44673.5|44653.5|6
1654467880000|2022-06-05 22:24:40|||||||||4
1654467890000|2022-06-05 22:24:50|||||||||1
1654467900000|2022-06-05 22:25:00|44675.1|44655.1|44675.1|44655.1|44675.1|44655.1|44675.1|44655.1|0
1654467910000|2022-06-05 22:25:10|44673.5|44653.5|44675.1|44655.1|44675.1|44655.1|44673.5|44653.5|0
1654467930000|2022-06-05 22:25:30|44676|44656|44676|44656|44676|44656|44676|44656|0
1654467940000|2022-06-05 22:25:40|44678.5|44658.5|44678.5|44658.5|44678.5|44658.5|44678.5|44658.5|3
1654467950000|2022-06-05 22:25:50|44681|44661|44681|44661|44681|44661|44681|44661|2
1654467960000|2022-06-05 22:26:00|44681.8|44661.8|44691|44671|44696.8|44676.8|44681.8|44661.8|2
1654467970000|2022-06-05 22:26:10|44689.3|44669.3|44691|44671|44691|44671|44688.5|44668.5|0
1654468030000|2022-06-05 22:27:10|44690.1|44670.1|44686|44666|44690.1|44670.1|44686|44666|0
1654468040000|2022-06-05 22:27:20|44683.5|44663.5|44683.5|44663.5|44683.5|44663.5|44683.5|44663.5|0
1654468050000|2022-06-05 22:27:30|44681|44661|44678.5|44658.5|44681|44661|44678.5|44658.5|0
1654468060000|2022-06-05 22:27:40|44681|44661|44681|44661|44681|44661|44681|44661|1
1654468100000|2022-06-05 22:28:20|44676|44656|44673.5|44653.5|44676|44656|44673.5|44653.5|8
1654468120000|2022-06-05 22:28:40|44671.8|44651.8|44670.1|44650.1|44671.8|44651.8|44670.1|44650.1|0
1654468130000|2022-06-05 22:28:50|44668.5|44648.5|44651|44631|44668.5|44648.5|44651|44631|16
1654468140000|2022-06-05 22:29:00|44649.3|44629.3|44641|44621|44649.3|44629.3|44641|44621|11
1654468150000|2022-06-05 22:29:10|44633.5|44613.5|44626|44606|44633.5|44613.5|44626|44606|24
1654468160000|2022-06-05 22:29:20|44624.3|44604.3|44618.5|44598.5|44624.3|44604.3|44616.8|44596.8|21
1654468170000|2022-06-05 22:29:30|44617.6|44597.6|44617.6|44597.6|44618.5|44598.5|44616|44596|6
1654468180000|2022-06-05 22:29:40|44616|44596|44616|44596|44618.5|44598.5|44616|44596|2
1654468190000|2022-06-05 22:29:50|||||||||3
1654468200000|2022-06-05 22:30:00|44616.8|44596.8|44623.5|44603.5|44623.5|44603.5|44616.8|44596.8|4
1654468210000|2022-06-05 22:30:10|44626|44606|44623.5|44603.5|44626|44606|44623.5|44603.5|0
1654468220000|2022-06-05 22:30:20|44626|44606|44623.5|44603.5|44626|44606|44623.5|44603.5|0
1654468230000|2022-06-05 22:30:30|44625.1|44605.1|44625.1|44605.1|44626|44606|44623.5|44603.5|1
1654468240000|2022-06-05 22:30:40|44623.5|44603.5|44634.3|44614.3|44634.3|44614.3|44623.5|44603.5|2
1654468250000|2022-06-05 22:30:50|44633.5|44613.5|44633.5|44613.5|44633.5|44613.5|44633.5|44613.5|0
1654468260000|2022-06-05 22:31:00|44632.6|44612.6|44631|44611|44632.6|44612.6|44631|44611|2
1654468280000|2022-06-05 22:31:20|44631.8|44611.8|44633.5|44613.5|44633.5|44613.5|44631.8|44611.8|1
1654468310000|2022-06-05 22:31:50|44632.6|44612.6|44632.6|44612.6|44632.6|44612.6|44632.6|44612.6|2
1654468320000|2022-06-05 22:32:00|44636|44616|44641|44621|44641|44621|44636|44616|0
1654468340000|2022-06-05 22:32:20|44638.5|44618.5|44643.5|44623.5|44643.5|44623.5|44638.5|44618.5|1
1654468350000|2022-06-05 22:32:30|44644.3|44624.3|44646|44626|44646|44626|44644.3|44624.3|1
1654468380000|2022-06-05 22:33:00|||||||||3
1654468400000|2022-06-05 22:33:20|44648.5|44628.5|44651|44631|44651|44631|44646|44626|7
1654468420000|2022-06-05 22:33:40|44653.5|44633.5|44653.5|44633.5|44653.5|44633.5|44653.5|44633.5|0
1654468430000|2022-06-05 22:33:50|44656|44636|44658.5|44638.5|44658.5|44638.5|44656|44636|3
1654468450000|2022-06-05 22:34:10|44656|44636|44654.3|44634.3|44656|44636|44654.3|44634.3|7
1654468460000|2022-06-05 22:34:20|44652.6|44632.6|44656|44636|44656|44636|44652.6|44632.6|0
1654468490000|2022-06-05 22:34:50|44656.8|44636.8|44658.5|44638.5|44658.5|44638.5|44656.8|44636.8|0
1654468500000|2022-06-05 22:35:00|44659.3|44639.3|44663.5|44643.5|44663.5|44643.5|44659.3|44639.3|0
1654468550000|2022-06-05 22:35:50|44666|44646|44666|44646|44667.6|44647.6|44666|44646|2
1654468560000|2022-06-05 22:36:00|44662.6|44642.6|44662.6|44642.6|44662.6|44642.6|44662.6|44642.6|5
1654468570000|2022-06-05 22:36:10|||||||||1
1654468590000|2022-06-05 22:36:30|44657.6|44637.6|44657.6|44637.6|44657.6|44637.6|44657.6|44637.6|2
1654468630000|2022-06-05 22:37:10|44656.8|44636.8|44653.5|44633.5|44657.6|44637.6|44653.5|44633.5|2
1654468640000|2022-06-05 22:37:20|44654.3|44634.3|44658.5|44638.5|44658.5|44638.5|44654.3|44634.3|0
1654468650000|2022-06-05 22:37:30|44656.8|44636.8|44653.5|44633.5|44656.8|44636.8|44653.5|44633.5|3
1654468660000|2022-06-05 22:37:40|44651|44631|44650.1|44630.1|44651|44631|44650.1|44630.1|4
1654468670000|2022-06-05 22:37:50|44648.5|44628.5|44651|44631|44651|44631|44648.5|44628.5|0
1654468690000|2022-06-05 22:38:10|44652.6|44632.6|44652.6|44632.6|44652.6|44632.6|44652.6|44632.6|7
1654468700000|2022-06-05 22:38:20|44653.5|44633.5|44656|44636|44656|44636|44653.5|44633.5|0
1654468710000|2022-06-05 22:38:30|44661|44641|44666|44646|44666|44646|44661|44641|5
1654468730000|2022-06-05 22:38:50|44668.5|44648.5|44668.5|44648.5|44668.5|44648.5|44668.5|44648.5|1
1654468740000|2022-06-05 22:39:00|44669.3|44649.3|44669.3|44649.3|44669.3|44649.3|44669.3|44649.3|1
1654468750000|2022-06-05 22:39:10|44670.2|44650.2|44673.5|44653.5|44673.5|44653.5|44670.2|44650.2|4
1654468780000|2022-06-05 22:39:40|44674.3|44654.3|44673.5|44653.5|44675.1|44655.1|44673.5|44653.5|0
1654468790000|2022-06-05 22:39:50|44674.3|44654.3|44676|44656|44676|44656|44674.3|44654.3|1
1654468820000|2022-06-05 22:40:20|44676.8|44656.8|44678.5|44658.5|44678.5|44658.5|44676.8|44656.8|4
1654468830000|2022-06-05 22:40:30|44681.8|44661.8|44689.3|44669.3|44689.3|44669.3|44681.8|44661.8|3
1654468840000|2022-06-05 22:40:40|44691|44671|44696|44676|44696|44676|44691|44671|0
1654468850000|2022-06-05 22:40:50|44696.8|44676.8|44701|44681|44701|44681|44696.8|44676.8|2
1654468870000|2022-06-05 22:41:10|44703.5|44683.5|44704.3|44684.3|44704.3|44684.3|44703.5|44683.5|3
1654468880000|2022-06-05 22:41:20|44701.8|44681.8|44701.8|44681.8|44701.8|44681.8|44701.8|44681.8|8
1654468890000|2022-06-05 22:41:30|44700.1|44680.1|44696|44676|44700.1|44680.1|44696|44676|1
1654468900000|2022-06-05 22:41:40|44693.5|44673.5|44693.5|44673.5|44693.5|44673.5|44693.5|44673.5|0
1654468910000|2022-06-05 22:41:50|44690.1|44670.1|44690.1|44670.1|44690.1|44670.1|44690.1|44670.1|1
1654468920000|2022-06-05 22:42:00|44689.3|44669.3|44686|44666|44689.3|44669.3|44686|44666|0
1654468930000|2022-06-05 22:42:10|44688.5|44668.5|44688.5|44668.5|44688.5|44668.5|44688.5|44668.5|0
1654468950000|2022-06-05 22:42:30|44691|44671|44691|44671|44691|44671|44691|44671|0
1654468980000|2022-06-05 22:43:00|44691.8|44671.8|44693.5|44673.5|44693.5|44673.5|44691.8|44671.8|1
1654468990000|2022-06-05 22:43:10|44695.1|44675.1|44695.1|44675.1|44695.1|44675.1|44695.1|44675.1|0
1654469000000|2022-06-05 22:43:20|44696|44676|44694.3|44674.3|44696|44676|44694.3|44674.3|1
1654469010000|2022-06-05 22:43:30|44692.7|44672.7|44694.3|44674.3|44694.3|44674.3|44692.7|44672.7|0
1654469020000|2022-06-05 22:43:40|44691|44671|44693.5|44673.5|44693.5|44673.5|44691|44671|0
1654469030000|2022-06-05 22:43:50|44691|44671|44693.5|44673.5|44693.5|44673.5|44691|44671|0
1654469040000|2022-06-05 22:44:00|44691.8|44671.8|44683.5|44663.5|44691.8|44671.8|44683.5|44663.5|7
1654469050000|2022-06-05 22:44:10|44681.8|44661.8|44679.3|44659.3|44681.8|44661.8|44679.3|44659.3|0
1654469060000|2022-06-05 22:44:20|44680.1|44660.1|44680.1|44660.1|44680.1|44660.1|44680.1|44660.1|0
1654469090000|2022-06-05 22:44:50|||||||||1
1654469110000|2022-06-05 22:45:10|44679.3|44659.3|44677.6|44657.6|44679.3|44659.3|44677.6|44657.6|0
1654469120000|2022-06-05 22:45:20|44676.8|44656.8|44675.1|44655.1|44676.8|44656.8|44675.1|44655.1|2
1654469130000|2022-06-05 22:45:30|44677.6|44657.6|44677.6|44657.6|44677.6|44657.6|44677.6|44657.6|1
1654469150000|2022-06-05 22:45:50|44678.5|44658.5|44676|44656|44678.5|44658.5|44676|44656|1
1654469160000|2022-06-05 22:46:00|44676.8|44656.8|44678.5|44658.5|44678.5|44658.5|44676.8|44656.8|0
1654469170000|2022-06-05 22:46:10|||||||||1
1654469180000|2022-06-05 22:46:20|44679.3|44659.3|44681|44661|44681|44661|44679.3|44659.3|0
1654469210000|2022-06-05 22:46:50|44683.5|44663.5|44683.5|44663.5|44683.5|44663.5|44683.5|44663.5|2
1654469220000|2022-06-05 22:47:00|44684.3|44664.3|44688.5|44668.5|44688.5|44668.5|44684.3|44664.3|0
1654469230000|2022-06-05 22:47:10|44687.6|44667.6|44686|44666|44687.6|44667.6|44686|44666|3
1654469240000|2022-06-05 22:47:20|44683.5|44663.5|44683.5|44663.5|44683.5|44663.5|44683.5|44663.5|0
1654469290000|2022-06-05 22:48:10|44678.5|44658.5|44683.5|44663.5|44683.5|44663.5|44678.5|44658.5|0
1654469370000|2022-06-05 22:49:30|44684.3|44664.3|44686.8|44666.8|44686.8|44666.8|44684.3|44664.3|2
1654469380000|2022-06-05 22:49:40|44689.3|44669.3|44691|44671|44691|44671|44689.3|44669.3|0
1654469430000|2022-06-05 22:50:30|||||||||1
1654469440000|2022-06-05 22:50:40|44689.3|44669.3|44683.5|44663.5|44689.3|44669.3|44683.5|44663.5|1
1654469490000|2022-06-05 22:51:30|44673.5|44653.5|44673.5|44653.5|44673.5|44653.5|44673.5|44653.5|6
1654469500000|2022-06-05 22:51:40|44670.2|44650.2|44668.5|44648.5|44670.2|44650.2|44668.5|44648.5|0
1654469510000|2022-06-05 22:51:50|44666|44646|44666|44646|44666|44646|44666|44646|0
1654469530000|2022-06-05 22:52:10|44668.5|44648.5|44671|44651|44671|44651|44668.5|44648.5|1
1654469550000|2022-06-05 22:52:30|44670.2|44650.2|44668.5|44648.5|44670.2|44650.2|44668.5|44648.5|0
1654469560000|2022-06-05 22:52:40|44666|44646|44666|44646|44666|44646|44666|44646|2
1654469580000|2022-06-05 22:53:00|||||||||1
1654469600000|2022-06-05 22:53:20|44663.5|44643.5|44663.5|44643.5|44663.5|44643.5|44663.5|44643.5|1
1654469620000|2022-06-05 22:53:40|||||||||1
1654469630000|2022-06-05 22:53:50|44661|44641|44656|44636|44663.5|44643.5|44656|44636|5
1654469650000|2022-06-05 22:54:10|44657.7|44637.7|44653.5|44633.5|44657.7|44637.7|44653.5|44633.5|0
1654469670000|2022-06-05 22:54:30|44652.7|44632.7|44652.7|44632.7|44652.7|44632.7|44652.7|44632.7|0
1654469680000|2022-06-05 22:54:40|44651|44631|44651|44631|44651|44631|44651|44631|0
1654469710000|2022-06-05 22:55:10|||||||||1
1654469740000|2022-06-05 22:55:40|44648.5|44628.5|44651|44631|44651|44631|44648.5|44628.5|1
1654469790000|2022-06-05 22:56:30|44648.5|44628.5|44653.5|44633.5|44653.5|44633.5|44648.5|44628.5|4
1654469820000|2022-06-05 22:57:00|44648.5|44628.5|44651|44631|44651|44631|44648.5|44628.5|6
1654469830000|2022-06-05 22:57:10|44652.7|44632.7|44661|44641|44661|44641|44652.7|44632.7|6
1654469890000|2022-06-05 22:58:10|||||||||1
1654469910000|2022-06-05 22:58:30|||||||||1
1654469920000|2022-06-05 22:58:40|44661.9|44641.9|44663.5|44643.5|44663.5|44643.5|44661.9|44641.9|0
1654469950000|2022-06-05 22:59:10|44664.4|44644.4|44666|44646|44666|44646|44664.4|44644.4|0
1654469960000|2022-06-05 22:59:20|44668.5|44648.5|44668.5|44648.5|44668.5|44648.5|44668.5|44648.5|1
1654469970000|2022-06-05 22:59:30|44669.4|44649.4|44669.4|44649.4|44669.4|44649.4|44669.4|44649.4|0
1654470000000|2022-06-05 23:00:00|44670.2|44650.2|44671|44651|44673.5|44653.5|44670.2|44650.2|6
1654470010000|2022-06-05 23:00:10|44668.5|44648.5|44669.4|44649.4|44669.4|44649.4|44668.5|44648.5|0
1654470030000|2022-06-05 23:00:30|44671|44651|44668.5|44648.5|44671|44651|44668.5|44648.5|2
1654470050000|2022-06-05 23:00:50|44670.2|44650.2|44668.5|44648.5|44671|44651|44668.5|44648.5|0
1654470060000|2022-06-05 23:01:00|44670.2|44650.2|44673.5|44653.5|44673.5|44653.5|44670.2|44650.2|5
1654470070000|2022-06-05 23:01:10|||||||||5
1654470080000|2022-06-05 23:01:20|||||||||1
1654470090000|2022-06-05 23:01:30|44676|44656|44676|44656|44676|44656|44676|44656|1
1654470110000|2022-06-05 23:01:50|44677.7|44657.7|44669.4|44649.4|44677.7|44657.7|44669.4|44649.4|3
1654470120000|2022-06-05 23:02:00|44666.9|44646.9|44668.5|44648.5|44668.5|44648.5|44666.9|44646.9|0
1654470170000|2022-06-05 23:02:50|44670.2|44650.2|44671|44651|44671|44651|44670.2|44650.2|0
1654470180000|2022-06-05 23:03:00|44673.5|44653.5|44671.9|44651.9|44673.5|44653.5|44671.9|44651.9|0
1654470190000|2022-06-05 23:03:10|44671|44651|44671|44651|44671|44651|44671|44651|0
1654470220000|2022-06-05 23:03:40|||||||||1
1654470270000|2022-06-05 23:04:30|44676|44656|44676|44656|44676|44656|44676|44656|4
1654470300000|2022-06-05 23:05:00|44676.9|44656.9|44678.5|44658.5|44678.5|44658.5|44676.9|44656.9|1
1654470340000|2022-06-05 23:05:40|||||||||1
1654470360000|2022-06-05 23:06:00|44681|44661|44683.5|44663.5|44683.5|44663.5|44681|44661|0
1654470370000|2022-06-05 23:06:10|44686.9|44666.9|44686|44666|44686.9|44666.9|44686|44666|0
1654470390000|2022-06-05 23:06:30|44684.4|44664.4|44679.4|44659.4|44684.4|44664.4|44679.4|44659.4|2
1654470410000|2022-06-05 23:06:50|44681.1|44661.1|44681.1|44661.1|44681.1|44661.1|44681.1|44661.1|0
1654470420000|2022-06-05 23:07:00|44680.2|44660.2|44681.9|44661.9|44681.9|44661.9|44680.2|44660.2|1
1654470440000|2022-06-05 23:07:20|44681|44661|44681|44661|44681|44661|44681|44661|0
1654470450000|2022-06-05 23:07:30|44683.5|44663.5|44683.5|44663.5|44683.5|44663.5|44683.5|44663.5|0
1654470460000|2022-06-05 23:07:40|44681|44661|44681|44661|44683.5|44663.5|44681|44661|1
1654470470000|2022-06-05 23:07:50|44680.2|44660.2|44678.5|44658.5|44680.2|44660.2|44678.5|44658.5|1
1654470510000|2022-06-05 23:08:30|44676.9|44656.9|44678.5|44658.5|44678.5|44658.5|44676.9|44656.9|0
1654470550000|2022-06-05 23:09:10|44681|44661|44681|44661|44681|44661|44681|44661|0
1654470600000|2022-06-05 23:10:00|44683.5|44663.5|44683.5|44663.5|44683.5|44663.5|44681.9|44661.9|1
1654470620000|2022-06-05 23:10:20|||||||||1
1654470650000|2022-06-05 23:10:50|44687.7|44667.7|44691.9|44671.9|44691.9|44671.9|44687.7|44667.7|8
1654470660000|2022-06-05 23:11:00|44693.5|44673.5|44687.7|44667.7|44693.5|44673.5|44687.7|44667.7|1
1654470670000|2022-06-05 23:11:10|44688.5|44668.5|44687.7|44667.7|44688.5|44668.5|44687.7|44667.7|0
1654470680000|2022-06-05 23:11:20|44686|44666|44686|44666|44686|44666|44686|44666|1
1654470690000|2022-06-05 23:11:30|44683.5|44663.5|44683.5|44663.5|44683.5|44663.5|44683.5|44663.5|1
1654470720000|2022-06-05 23:12:00|||||||||1
1654470730000|2022-06-05 23:12:10|44681.9|44661.9|44683.5|44663.5|44683.5|44663.5|44681.9|44661.9|1
1654470760000|2022-06-05 23:12:40|44681|44661|44681|44661|44681|44661|44681|44661|0
1654470780000|2022-06-05 23:13:00|44683.5|44663.5|44683.5|44663.5|44683.5|44663.5|44683.5|44663.5|0
1654470830000|2022-06-05 23:13:50|44686|44666|44687.7|44667.7|44687.7|44667.7|44686|44666|1
1654470850000|2022-06-05 23:14:10|44690.2|44670.2|44690.2|44670.2|44690.2|44670.2|44690.2|44670.2|0
1654470860000|2022-06-05 23:14:20|44691|44671|44691|44671|44691|44671|44691|44671|2
1654470890000|2022-06-05 23:14:50|44686.9|44666.9|44686.9|44666.9|44686.9|44666.9|44686.9|44666.9|0
1654470930000|2022-06-05 23:15:30|44686|44666|44686|44666|44686|44666|44686|44666|0
1654470940000|2022-06-05 23:15:40|44686.9|44666.9|44686|44666|44688.5|44668.5|44686|44666|5
1654470960000|2022-06-05 23:16:00|44685.2|44665.2|44675.2|44655.2|44685.2|44665.2|44675.2|44655.2|3
1654470970000|2022-06-05 23:16:10|44673.5|44653.5|44673.5|44653.5|44673.5|44653.5|44673.5|44653.5|0
1654470980000|2022-06-05 23:16:20|||||||||8
1654470990000|2022-06-05 23:16:30|||||||||8
1654471000000|2022-06-05 23:16:40|44668.5|44648.5|44668.5|44648.5|44668.5|44648.5|44668.5|44648.5|8
1654471010000|2022-06-05 23:16:50|||||||||5
1654471020000|2022-06-05 23:17:00|44671|44651|44671|44651|44671|44651|44671|44651|0
1654471030000|2022-06-05 23:17:10|44668.5|44648.5|44670.2|44650.2|44670.2|44650.2|44668.5|44648.5|1
1654471050000|2022-06-05 23:17:30|44673.5|44653.5|44676|44656|44676|44656|44673.5|44653.5|3
1654471070000|2022-06-05 23:17:50|44677.7|44657.7|44678.5|44658.5|44678.5|44658.5|44677.7|44657.7|8
1654471080000|2022-06-05 23:18:00|44679.4|44659.4|44689.4|44669.4|44689.4|44669.4|44679.4|44659.4|7
1654471090000|2022-06-05 23:18:10|||||||||3
1654471100000|2022-06-05 23:18:20|44691|44671|44691|44671|44691|44671|44691|44671|0
1654471110000|2022-06-05 23:18:30|44689.4|44669.4|44689.4|44669.4|44689.4|44669.4|44689.4|44669.4|0
1654471120000|2022-06-05 23:18:40|44688.5|44668.5|44688.5|44668.5|44688.5|44668.5|44688.5|44668.5|0
1654471130000|2022-06-05 23:18:50|||||||||3
1654471140000|2022-06-05 23:19:00|44686.9|44666.9|44685.2|44665.2|44686.9|44666.9|44685.2|44665.2|4
1654471170000|2022-06-05 23:19:30|44686.9|44666.9|44686.9|44666.9|44686.9|44666.9|44686.9|44666.9|0
1654471190000|2022-06-05 23:19:50|44688.5|44668.5|44688.5|44668.5|44688.5|44668.5|44688.5|44668.5|2
1654471200000|2022-06-05 23:20:00|44689.4|44669.4|44700.2|44680.2|44700.2|44680.2|44689.4|44669.4|4
1654471210000|2022-06-05 23:20:10|44701.9|44681.9|44701.9|44681.9|44701.9|44681.9|44701.9|44681.9|0
1654471220000|2022-06-05 23:20:20|44708.5|44688.5|44708.5|44688.5|44708.5|44688.5|44708.5|44688.5|6
1654471230000|2022-06-05 23:20:30|||||||||1
1654471240000|2022-06-05 23:20:40|44706|44686|44703.5|44683.5|44706|44686|44703.5|44683.5|2
1654471250000|2022-06-05 23:20:50|44701.9|44681.9|44701|44681|44701.9|44681.9|44701|44681|0
1654471260000|2022-06-05 23:21:00|44700.2|44680.2|44697.7|44677.7|44700.2|44680.2|44697.7|44677.7|0
1654471370000|2022-06-05 23:22:50|44698.5|44678.5|44701|44681|44701|44681|44698.5|44678.5|1
1654471390000|2022-06-05 23:23:10|||||||||1
1654471400000|2022-06-05 23:23:20|44701.9|44681.9|44708.5|44688.5|44708.5|44688.5|44701.9|44681.9|0
1654471410000|2022-06-05 23:23:30|||||||||2
1654471420000|2022-06-05 23:23:40|44709.4|44689.4|44711|44691|44712.7|44692.7|44709.4|44689.4|0
1654471430000|2022-06-05 23:23:50|44710.2|44690.2|44708.5|44688.5|44710.2|44690.2|44708.5|44688.5|0
1654471440000|2022-06-05 23:24:00|||||||||1
1654471490000|2022-06-05 23:24:50|||||||||2
1654471500000|2022-06-05 23:25:00|44704.4|44684.4|44702.7|44682.7|44704.4|44684.4|44702.7|44682.7|2
1654471510000|2022-06-05 23:25:10|44701|44681|44700.2|44680.2|44701|44681|44700.2|44680.2|1
1654471530000|2022-06-05 23:25:30|44698.5|44678.5|44698.5|44678.5|44698.5|44678.5|44698.5|44678.5|0
1654471540000|2022-06-05 23:25:40|44697.7|44677.7|44692.7|44672.7|44697.7|44677.7|44692.7|44672.7|2
1654471550000|2022-06-05 23:25:50|44688.5|44668.5|44686|44666|44688.5|44668.5|44686|44666|1
1654471580000|2022-06-05 23:26:20|||||||||3
1654471620000|2022-06-05 23:27:00|44686.1|44666.1|44683.6|44663.6|44686.1|44666.1|44683.6|44663.6|1
1654471630000|2022-06-05 23:27:10|44684.4|44664.4|44686.1|44666.1|44686.1|44666.1|44684.4|44664.4|0
1654471650000|2022-06-05 23:27:30|||||||||4
1654471700000|2022-06-05 23:28:20|44687.7|44667.7|44686.1|44666.1|44687.7|44667.7|44686.1|44666.1|0
1654471710000|2022-06-05 23:28:30|44687.7|44667.7|44687.7|44667.7|44687.7|44667.7|44687.7|44667.7|0
1654471720000|2022-06-05 23:28:40|44682.7|44662.7|44682.7|44662.7|44682.7|44662.7|44682.7|44662.7|0
1654471740000|2022-06-05 23:29:00|||||||||1
1654471770000|2022-06-05 23:29:30|44683.6|44663.6|44681.1|44661.1|44683.6|44663.6|44681.1|44661.1|1
1654471800000|2022-06-05 23:30:00|44681.9|44661.9|44681.1|44661.1|44683.6|44663.6|44681.1|44661.1|4
1654471820000|2022-06-05 23:30:20|||||||||1
1654471850000|2022-06-05 23:30:50|44683.6|44663.6|44681.1|44661.1|44683.6|44663.6|44681.1|44661.1|0
1654471860000|2022-06-05 23:31:00|44681.9|44661.9|44684.4|44664.4|44684.4|44664.4|44681.1|44661.1|79
1654471870000|2022-06-05 23:31:10|44685.2|44665.2|44684.4|44664.4|44685.2|44665.2|44684.4|44664.4|1
1654471890000|2022-06-05 23:31:30|44685.2|44665.2|44689.4|44669.4|44689.4|44669.4|44685.2|44665.2|2
1654471920000|2022-06-05 23:32:00|||||||||1
1654471930000|2022-06-05 23:32:10|44690.2|44670.2|44694.4|44674.4|44694.4|44674.4|44690.2|44670.2|1
1654471940000|2022-06-05 23:32:20|44691.9|44671.9|44689.4|44669.4|44691.9|44671.9|44689.4|44669.4|1
1654471950000|2022-06-05 23:32:30|||||||||3
1654471960000|2022-06-05 23:32:40|||||||||2
1654471980000|2022-06-05 23:33:00|44686.9|44666.9|44686.9|44666.9|44686.9|44666.9|44686.9|44666.9|0
1654471990000|2022-06-05 23:33:10|||||||||2
1654472000000|2022-06-05 23:33:20|44685.2|44665.2|44684.4|44664.4|44685.2|44665.2|44684.4|44664.4|2
1654472010000|2022-06-05 23:33:30|44683.5|44663.5|44681.9|44661.9|44683.5|44663.5|44681.9|44661.9|0
1654472020000|2022-06-05 23:33:40|||||||||1
1654472060000|2022-06-05 23:34:20|44683.5|44663.5|44683.5|44663.5|44683.5|44663.5|44683.5|44663.5|5
1654472070000|2022-06-05 23:34:30|44684.4|44664.4|44684.4|44664.4|44684.4|44664.4|44684.4|44664.4|4
1654472100000|2022-06-05 23:35:00|44685.2|44665.2|44686.9|44666.9|44686.9|44666.9|44685.2|44665.2|2
1654472110000|2022-06-05 23:35:10|||||||||12
1654472120000|2022-06-05 23:35:20|44681|44661|44681|44661|44681|44661|44681|44661|18
1654472130000|2022-06-05 23:35:30|44678.5|44658.5|44675.2|44655.2|44678.5|44658.5|44675.2|44655.2|7
1654472140000|2022-06-05 23:35:40|44672.7|44652.7|44663.5|44643.5|44672.7|44652.7|44663.5|44643.5|2
1654472150000|2022-06-05 23:35:50|44661.9|44641.9|44659.4|44639.4|44661.9|44641.9|44659.4|44639.4|10
1654472160000|2022-06-05 23:36:00|44656.8|44636.8|44656.8|44636.8|44656.8|44636.8|44656.8|44636.8|15
1654472170000|2022-06-05 23:36:10|44658.5|44638.5|44658.5|44638.5|44658.5|44638.5|44658.5|44638.5|0
1654472180000|2022-06-05 23:36:20|44654.4|44634.4|44655.2|44635.2|44655.2|44635.2|44654.4|44634.4|1
1654472200000|2022-06-05 23:36:40|44654.4|44634.4|44654.4|44634.4|44656.9|44636.9|44654.4|44634.4|1
1654472210000|2022-06-05 23:36:50|||||||||2
1654472220000|2022-06-05 23:37:00|44653.5|44633.5|44651.9|44631.9|44653.5|44633.5|44651.9|44631.9|4
1654472230000|2022-06-05 23:37:10|44650.2|44630.2|44641.9|44621.9|44650.2|44630.2|44641.9|44621.9|3
1654472240000|2022-06-05 23:37:20|44641|44621|44626.9|44606.9|44641|44621|44626.9|44606.9|12
1654472250000|2022-06-05 23:37:30|44624.4|44604.4|44624.4|44604.4|44624.4|44604.4|44624.4|44604.4|8
1654472260000|2022-06-05 23:37:40|44623.5|44603.5|44604.4|44584.4|44623.5|44603.5|44604.4|44584.4|30
1654472280000|2022-06-05 23:38:00|44601.9|44581.9|44617.7|44597.7|44617.7|44597.7|44601.9|44581.9|7
1654472300000|2022-06-05 23:38:20|44623.6|44603.6|44623.6|44603.6|44623.6|44603.6|44623.6|44603.6|2
1654472320000|2022-06-05 23:38:40|44624.4|44604.4|44624.4|44604.4|44624.4|44604.4|44624.4|44604.4|1
1654472330000|2022-06-05 23:38:50|44623.6|44603.6|44624.4|44604.4|44624.4|44604.4|44623.6|44603.6|2
1654472340000|2022-06-05 23:39:00|||||||||2
1654472370000|2022-06-05 23:39:30|44626.1|44606.1|44629.4|44609.4|44629.4|44609.4|44626.1|44606.1|1
1654472380000|2022-06-05 23:39:40|44632.7|44612.7|44634.4|44614.4|44634.4|44614.4|44632.7|44612.7|1
1654472400000|2022-06-05 23:40:00|44637.7|44617.7|44637.7|44617.7|44637.7|44617.7|44637.7|44617.7|3
1654472410000|2022-06-05 23:40:10|44639.4|44619.4|44651.9|44631.9|44651.9|44631.9|44639.4|44619.4|2
1654472420000|2022-06-05 23:40:20|44649.4|44629.4|44647.7|44627.7|44649.4|44629.4|44646.9|44626.9|2
1654472430000|2022-06-05 23:40:30|44649.4|44629.4|44644.4|44624.4|44649.4|44629.4|44644.4|44624.4|11
1654472440000|2022-06-05 23:40:40|44645.2|44625.2|44647.7|44627.7|44647.7|44627.7|44644.4|44624.4|5
1654472450000|2022-06-05 23:40:50|44649.4|44629.4|44655.2|44635.2|44655.2|44635.2|44647.7|44627.7|6
1654472460000|2022-06-05 23:41:00|44658.5|44638.5|44659.4|44639.4|44659.4|44639.4|44658.5|44638.5|2
1654472470000|2022-06-05 23:41:10|44660.2|44640.2|44661.9|44641.9|44661.9|44641.9|44660.2|44640.2|4
1654472480000|2022-06-05 23:41:20|44664.4|44644.4|44664.4|44644.4|44664.4|44644.4|44664.4|44644.4|4
1654472490000|2022-06-05 23:41:30|44666.9|44646.9|44669.4|44649.4|44669.4|44649.4|44666.9|44646.9|4
1654472500000|2022-06-05 23:41:40|44673.5|44653.5|44671.9|44651.9|44673.5|44653.5|44669.4|44649.4|9
1654472520000|2022-06-05 23:42:00|44674.4|44654.4|44675.2|44655.2|44675.2|44655.2|44674.4|44654.4|0
1654472530000|2022-06-05 23:42:10|44676.9|44656.9|44679.4|44659.4|44679.4|44659.4|44676.9|44656.9|2
1654472540000|2022-06-05 23:42:20|44670.2|44650.2|44671.9|44651.9|44671.9|44651.9|44668.5|44648.5|6
1654472550000|2022-06-05 23:42:30|44673.5|44653.5|44673.5|44653.5|44673.5|44653.5|44673.5|44653.5|4
1654472560000|2022-06-05 23:42:40|44669.4|44649.4|44669.4|44649.4|44669.4|44649.4|44669.4|44649.4|1
1654472580000|2022-06-05 23:43:00|44668.5|44648.5|44660.2|44640.2|44668.5|44648.5|44659.4|44639.4|12
1654472590000|2022-06-05 23:43:10|44666.1|44646.1|44667.7|44647.7|44667.7|44647.7|44666.1|44646.1|6
1654472630000|2022-06-05 23:43:50|44668.6|44648.6|44670.2|44650.2|44670.2|44650.2|44668.6|44648.6|0
1654472640000|2022-06-05 23:44:00|44671.1|44651.1|44672.7|44652.7|44672.7|44652.7|44671.1|44651.1|0
1654472660000|2022-06-05 23:44:20|44673.6|44653.6|44677.7|44657.7|44677.7|44657.7|44673.6|44653.6|1
1654472670000|2022-06-05 23:44:30|44678.6|44658.6|44684.4|44664.4|44684.4|44664.4|44678.6|44658.6|4
1654472680000|2022-06-05 23:44:40|44683.5|44663.5|44683.5|44663.5|44683.5|44663.5|44683.5|44663.5|0
1654472690000|2022-06-05 23:44:50|44681.9|44661.9|44681.9|44661.9|44681.9|44661.9|44681.9|44661.9|2
1654472700000|2022-06-05 23:45:00|44676.9|44656.9|44674.4|44654.4|44676.9|44656.9|44674.4|44654.4|5
1654472710000|2022-06-05 23:45:10|44676.9|44656.9|44681.9|44661.9|44681.9|44661.9|44676.9|44656.9|0
1654472730000|2022-06-05 23:45:30|44681|44661|44681|44661|44681.9|44661.9|44681|44661|0
1654472740000|2022-06-05 23:45:40|44679.4|44659.4|44681.1|44661.1|44681.1|44661.1|44679.4|44659.4|1
1654472750000|2022-06-05 23:45:50|44680.2|44660.2|44679.4|44659.4|44680.2|44660.2|44679.4|44659.4|0
1654472760000|2022-06-05 23:46:00|44681|44661|44681.9|44661.9|44681.9|44661.9|44679.4|44659.4|6
1654472770000|2022-06-05 23:46:10|44680.2|44660.2|44680.2|44660.2|44680.2|44660.2|44680.2|44660.2|0
1654472780000|2022-06-05 23:46:20|44679.4|44659.4|44676.9|44656.9|44679.4|44659.4|44676.9|44656.9|0
1654472790000|2022-06-05 23:46:30|44674.4|44654.4|44671.9|44651.9|44674.4|44654.4|44671.9|44651.9|2
1654472800000|2022-06-05 23:46:40|44669.4|44649.4|44667.7|44647.7|44669.4|44649.4|44667.7|44647.7|2
1654472810000|2022-06-05 23:46:50|||||||||4
1654472820000|2022-06-05 23:47:00|44664.4|44644.4|44664.4|44644.4|44664.4|44644.4|44664.4|44644.4|3
1654472840000|2022-06-05 23:47:20|||||||||2
1654472850000|2022-06-05 23:47:30|44662.7|44642.7|44660.2|44640.2|44662.7|44642.7|44660.2|44640.2|2
1654472860000|2022-06-05 23:47:40|44658.5|44638.5|44656.9|44636.9|44658.5|44638.5|44656.9|44636.9|0
1654472870000|2022-06-05 23:47:50|44655.2|44635.2|44651.9|44631.9|44655.2|44635.2|44651|44631|3
1654472890000|2022-06-05 23:48:10|44654.4|44634.4|44654.4|44634.4|44654.4|44634.4|44654.4|44634.4|1
1654472900000|2022-06-05 23:48:20|44653.5|44633.5|44649.4|44629.4|44653.5|44633.5|44649.4|44629.4|5
1654472910000|2022-06-05 23:48:30|44648.5|44628.5|44646.9|44626.9|44648.5|44628.5|44646.9|44626.9|0
1654472920000|2022-06-05 23:48:40|||||||||2
1654472940000|2022-06-05 23:49:00|||||||||1
1654472960000|2022-06-05 23:49:20|44644.4|44624.4|44654.4|44634.4|44654.4|44634.4|44644.4|44624.4|5
1654472970000|2022-06-05 23:49:30|44656.9|44636.9|44656.9|44636.9|44656.9|44636.9|44656.9|44636.9|0
1654472980000|2022-06-05 23:49:40|44653.5|44633.5|44634.4|44614.4|44653.5|44633.5|44634.4|44614.4|8
1654472990000|2022-06-05 23:49:50|44632.7|44612.7|44627.7|44607.7|44632.7|44612.7|44627.7|44607.7|3
1654473000000|2022-06-05 23:50:00|44626|44606|44602.8|44582.8|44626|44606|44602.8|44582.8|6
1654473010000|2022-06-05 23:50:10|44601.9|44581.9|44606.9|44586.9|44606.9|44586.9|44601.9|44581.9|17
1654473020000|2022-06-05 23:50:20|||||||||1
1654473030000|2022-06-05 23:50:30|44607.7|44587.7|44606.9|44586.9|44609.4|44589.4|44606.9|44586.9|5
1654473040000|2022-06-05 23:50:40|44604.4|44584.4|44601.9|44581.9|44604.4|44584.4|44601.9|44581.9|7
1654473050000|2022-06-05 23:50:50|44604.4|44584.4|44604.4|44584.4|44604.4|44584.4|44604.4|44584.4|0
1654473060000|2022-06-05 23:51:00|44606.9|44586.9|44609.4|44589.4|44611|44591|44606.9|44586.9|3
1654473070000|2022-06-05 23:51:10|44614.4|44594.4|44614.4|44594.4|44614.4|44594.4|44614.4|44594.4|1
1654473080000|2022-06-05 23:51:20|44612.7|44592.7|44614.4|44594.4|44614.4|44594.4|44612.7|44592.7|3
1654473090000|2022-06-05 23:51:30|44613.5|44593.5|44611|44591|44613.5|44593.5|44611|44591|1
1654473100000|2022-06-05 23:51:40|44611.9|44591.9|44605.2|44585.2|44612.7|44592.7|44605.2|44585.2|3
1654473110000|2022-06-05 23:51:50|44601.1|44581.1|44601.9|44581.9|44601.9|44581.9|44600.2|44580.2|14
1654473120000|2022-06-05 23:52:00|44601|44581|44601|44581|44601|44581|44601|44581|5
1654473130000|2022-06-05 23:52:10|44599.4|44579.4|44599.4|44579.4|44599.4|44579.4|44599.4|44579.4|26
1654473140000|2022-06-05 23:52:20|44601.9|44581.9|44599.4|44579.4|44601.9|44581.9|44599.4|44579.4|1
1654473150000|2022-06-05 23:52:30|44571|44551|44569.4|44549.4|44571|44551|44569.4|44549.4|113
1654473160000|2022-06-05 23:52:40|44570.2|44550.2|44568.6|44548.6|44570.2|44550.2|44568.6|44548.6|2
1654473170000|2022-06-05 23:52:50|44569.4|44549.4|44579.4|44559.4|44583.5|44563.5|44569.4|44549.4|11
1654473180000|2022-06-05 23:53:00|44580.2|44560.2|44579.4|44559.4|44581.9|44561.9|44579.4|44559.4|8
1654473190000|2022-06-05 23:53:10|44576.9|44556.9|44564.4|44544.4|44576.9|44556.9|44564.4|44544.4|11
1654473200000|2022-06-05 23:53:20|44566.1|44546.1|44564.4|44544.4|44566.1|44546.1|44564.4|44544.4|6
1654473210000|2022-06-05 23:53:30|44563.6|44543.6|44548.6|44528.6|44563.6|44543.6|44546.1|44526.1|20
1654473230000|2022-06-05 23:53:50|44549.4|44529.4|44561.9|44541.9|44561.9|44541.9|44549.4|44529.4|8
1654473240000|2022-06-05 23:54:00|44565.2|44545.2|44565.2|44545.2|44565.2|44545.2|44565.2|44545.2|1
1654473250000|2022-06-05 23:54:10|44564.4|44544.4|44565.2|44545.2|44565.2|44545.2|44564.4|44544.4|0
1654473260000|2022-06-05 23:54:20|44564.4|44544.4|44564.4|44544.4|44564.4|44544.4|44562.7|44542.7|4
1654473270000|2022-06-05 23:54:30|44561.9|44541.9|44561.9|44541.9|44561.9|44541.9|44561.9|44541.9|1
1654473280000|2022-06-05 23:54:40|44566.9|44546.9|44566.9|44546.9|44566.9|44546.9|44566.9|44546.9|2
1654473290000|2022-06-05 23:54:50|44567.7|44547.7|44567.7|44547.7|44567.7|44547.7|44567.7|44547.7|0
1654473300000|2022-06-05 23:55:00|44568.6|44548.6|44579.4|44559.4|44579.4|44559.4|44568.6|44548.6|3
1654473310000|2022-06-05 23:55:10|44578.6|44558.6|44574.4|44554.4|44578.6|44558.6|44574.4|44554.4|2
1654473320000|2022-06-05 23:55:20|||||||||3
1654473330000|2022-06-05 23:55:30|44571.9|44551.9|44571.9|44551.9|44571.9|44551.9|44571.9|44551.9|0
1654473340000|2022-06-05 23:55:40|44573.6|44553.6|44569.4|44549.4|44573.6|44553.6|44569.4|44549.4|0
1654473360000|2022-06-05 23:56:00|44570.2|44550.2|44579.4|44559.4|44579.4|44559.4|44569.4|44549.4|5
1654473380000|2022-06-05 23:56:20|44574.4|44554.4|44574.4|44554.4|44574.4|44554.4|44574.4|44554.4|1
1654473390000|2022-06-05 23:56:30|44573.6|44553.6|44574.4|44554.4|44574.4|44554.4|44573.6|44553.6|2
1654473400000|2022-06-05 23:56:40|44573.6|44553.6|44569.4|44549.4|44573.6|44553.6|44569.4|44549.4|2
1654473410000|2022-06-05 23:56:50|44564.4|44544.4|44561.1|44541.1|44564.4|44544.4|44561.1|44541.1|4
1654473420000|2022-06-05 23:57:00|44564.4|44544.4|44566.1|44546.1|44567.7|44547.7|44564.4|44544.4|2
1654473430000|2022-06-05 23:57:10|44567.7|44547.7|44564.4|44544.4|44569.4|44549.4|44564.4|44544.4|5
1654473450000|2022-06-05 23:57:30|44563.6|44543.6|44554.4|44534.4|44564.4|44544.4|44554.4|44534.4|8
1654473460000|2022-06-05 23:57:40|44553.6|44533.6|44548.6|44528.6|44554.4|44534.4|44548.6|44528.6|3
1654473470000|2022-06-05 23:57:50|44546.9|44526.9|44551.9|44531.9|44551.9|44531.9|44546.9|44526.9|3
1654473480000|2022-06-05 23:58:00|44551.1|44531.1|44551.9|44531.9|44551.9|44531.9|44546.9|44526.9|2
1654473490000|2022-06-05 23:58:10|44552.7|44532.7|44552.7|44532.7|44552.7|44532.7|44552.7|44532.7|4
1654473500000|2022-06-05 23:58:20|44553.6|44533.6|44561.1|44541.1|44561.1|44541.1|44553.6|44533.6|3
1654473510000|2022-06-05 23:58:30|44562.7|44542.7|44561.1|44541.1|44562.7|44542.7|44561.1|44541.1|2
1654473520000|2022-06-05 23:58:40|44559.4|44539.4|44559.4|44539.4|44559.4|44539.4|44559.4|44539.4|1
1654473530000|2022-06-05 23:58:50|44558.6|44538.6|44557.7|44537.7|44558.6|44538.6|44554.4|44534.4|2
1654473540000|2022-06-05 23:59:00|44559.4|44539.4|44558.6|44538.6|44559.4|44539.4|44556.9|44536.9|9
1654473550000|2022-06-05 23:59:10|44556.9|44536.9|44562.7|44542.7|44562.7|44542.7|44556.9|44536.9|7
1654473560000|2022-06-05 23:59:20|44566.9|44546.9|44564.4|44544.4|44566.9|44546.9|44564.4|44544.4|1
1654473570000|2022-06-05 23:59:30|||||||||5
1654473580000|2022-06-05 23:59:40|44562.7|44542.7|44561.9|44541.9|44562.7|44542.7|44561.1|44541.1|5
1654473590000|2022-06-05 23:59:50|44561.1|44541.1|44559.4|44539.4|44561.1|44541.1|44559.4|44539.4|2
1654473600000|2022-06-06 00:00:00|44529.4|44509.4|44594.4|44574.4|44611.9|44591.9|44460.2|44440.2|198
1654473610000|2022-06-06 00:00:10|44595.2|44575.2|44622.7|44602.7|44638.6|44618.6|44577.7|44557.7|119
1654473620000|2022-06-06 00:00:20|44618.6|44598.6|44646.1|44626.1|44651.1|44631.1|44612.7|44592.7|55
1654473630000|2022-06-06 00:00:30|44649.4|44629.4|44639.4|44619.4|44661.9|44641.9|44639.4|44619.4|69
1654473640000|2022-06-06 00:00:40|44637.7|44617.7|44628.6|44608.6|44637.7|44617.7|44609.4|44589.4|59
1654473650000|2022-06-06 00:00:50|44635.3|44615.3|44639.4|44619.4|44658.6|44638.6|44635.3|44615.3|36
1654473660000|2022-06-06 00:01:00|44640.3|44620.3|44623.6|44603.6|44640.3|44620.3|44623.6|44603.6|17
1654473670000|2022-06-06 00:01:10|44622.8|44602.8|44625.3|44605.3|44631.9|44611.9|44614.4|44594.4|25
1654473680000|2022-06-06 00:01:20|44622.8|44602.8|44621.1|44601.1|44622.8|44602.8|44618.6|44598.6|11
1654473690000|2022-06-06 00:01:30|44621.9|44601.9|44628.6|44608.6|44631.9|44611.9|44614.4|44594.4|28
1654473700000|2022-06-06 00:01:40|44629.4|44609.4|44643.6|44623.6|44659.4|44639.4|44629.4|44609.4|20
1654473710000|2022-06-06 00:01:50|44641.9|44621.9|44690.2|44670.2|44704.4|44684.4|44641.9|44621.9|37
1654473720000|2022-06-06 00:02:00|44691.1|44671.1|44679.4|44659.4|44701.1|44681.1|44679.4|44659.4|19
1654473730000|2022-06-06 00:02:10|44676.9|44656.9|44686.9|44666.9|44691.9|44671.9|44674.4|44654.4|18
1654473740000|2022-06-06 00:02:20|44685.2|44665.2|44671.1|44651.1|44685.2|44665.2|44666.9|44646.9|5
1654473750000|2022-06-06 00:02:30|44676.1|44656.1|44691.9|44671.9|44691.9|44671.9|44676.1|44656.1|28
1654473760000|2022-06-06 00:02:40|44684.4|44664.4|44689.4|44669.4|44689.4|44669.4|44681.1|44661.1|18
1654473770000|2022-06-06 00:02:50|44691.9|44671.9|44685.3|44665.3|44691.9|44671.9|44685.3|44665.3|12
1654473780000|2022-06-06 00:03:00|44684.4|44664.4|44677.8|44657.8|44685.3|44665.3|44676.1|44656.1|16
1654473790000|2022-06-06 00:03:10|44676.9|44656.9|44659.4|44639.4|44676.9|44656.9|44659.4|44639.4|14
1654473800000|2022-06-06 00:03:20|44657.8|44637.8|44670.3|44650.3|44670.3|44650.3|44657.8|44637.8|28
1654473810000|2022-06-06 00:03:30|44671.9|44651.9|44682.8|44662.8|44682.8|44662.8|44671.9|44651.9|4
1654473820000|2022-06-06 00:03:40|44684.4|44664.4|44676.9|44656.9|44684.4|44664.4|44675.3|44655.3|17
1654473830000|2022-06-06 00:03:50|44684.4|44664.4|44661.1|44641.1|44687.8|44667.8|44661.1|44641.1|21
1654473840000|2022-06-06 00:04:00|44659.4|44639.4|44679.4|44659.4|44690.3|44670.3|44659.4|44639.4|48
1654473850000|2022-06-06 00:04:10|44678.6|44658.6|44677.8|44657.8|44678.6|44658.6|44676.1|44656.1|4
1654473860000|2022-06-06 00:04:20|44675.3|44655.3|44663.6|44643.6|44675.3|44655.3|44658.6|44638.6|16
1654473870000|2022-06-06 00:04:30|44662.7|44642.7|44642.8|44622.8|44662.7|44642.7|44642.8|44622.8|15
1654473880000|2022-06-06 00:04:40|44638.6|44618.6|44636.1|44616.1|44638.6|44618.6|44634.4|44614.4|14
1654473890000|2022-06-06 00:04:50|44637.8|44617.8|44642.8|44622.8|44642.8|44622.8|44637.8|44617.8|8
1654473900000|2022-06-06 00:05:00|44645.3|44625.3|44654.4|44634.4|44656.9|44636.9|44637.8|44617.8|21
1654473910000|2022-06-06 00:05:10|44655.3|44635.3|44655.3|44635.3|44656.9|44636.9|44654.4|44634.4|4
1654473920000|2022-06-06 00:05:20|44656.9|44636.9|44656.9|44636.9|44669.4|44649.4|44656.9|44636.9|13
1654473930000|2022-06-06 00:05:30|44659.4|44639.4|44651.9|44631.9|44661.1|44641.1|44651.9|44631.9|8
1654473940000|2022-06-06 00:05:40|44654.4|44634.4|44650.3|44630.3|44654.4|44634.4|44647.8|44627.8|22
1654473950000|2022-06-06 00:05:50|44652.8|44632.8|44653.6|44633.6|44653.6|44633.6|44652.8|44632.8|5
1654473960000|2022-06-06 00:06:00|44655.3|44635.3|44655.3|44635.3|44659.4|44639.4|44655.3|44635.3|16
1654473970000|2022-06-06 00:06:10|44656.1|44636.1|44661.9|44641.9|44661.9|44641.9|44656.1|44636.1|4
1654473980000|2022-06-06 00:06:20|44662.8|44642.8|44660.3|44640.3|44663.6|44643.6|44660.3|44640.3|4
1654473990000|2022-06-06 00:06:30|44661.1|44641.1|44659.4|44639.4|44664.4|44644.4|44659.4|44639.4|4
1654474000000|2022-06-06 00:06:40|44657.7|44637.7|44654.4|44634.4|44659.4|44639.4|44650.3|44630.3|14
1654474010000|2022-06-06 00:06:50|44659.4|44639.4|44657.8|44637.8|44660.3|44640.3|44654.4|44634.4|19
1654474020000|2022-06-06 00:07:00|44655.3|44635.3|44656.1|44636.1|44656.1|44636.1|44654.4|44634.4|3
1654474030000|2022-06-06 00:07:10|44655.3|44635.3|44654.4|44634.4|44655.3|44635.3|44654.4|44634.4|6
1654474040000|2022-06-06 00:07:20|44657.8|44637.8|44651.9|44631.9|44657.8|44637.8|44651.9|44631.9|8
1654474050000|2022-06-06 00:07:30|44649.4|44629.4|44641.9|44621.9|44649.4|44629.4|44641.9|44621.9|9
1654474060000|2022-06-06 00:07:40|44646.9|44626.9|44651.9|44631.9|44651.9|44631.9|44646.9|44626.9|7
1654474070000|2022-06-06 00:07:50|44656.1|44636.1|44674.4|44654.4|44676.9|44656.9|44656.1|44636.1|9
1654474080000|2022-06-06 00:08:00|44677.8|44657.8|44706.9|44686.9|44706.9|44686.9|44677.8|44657.8|23
1654474090000|2022-06-06 00:08:10|44711.9|44691.9|44711.9|44691.9|44714.4|44694.4|44711.9|44691.9|6
1654474100000|2022-06-06 00:08:20|44714.4|44694.4|44721.1|44701.1|44721.1|44701.1|44714.4|44694.4|15
1654474110000|2022-06-06 00:08:30|44723.6|44703.6|44749.4|44729.4|44749.4|44729.4|44723.6|44703.6|19
1654474120000|2022-06-06 00:08:40|44748.6|44728.6|44749.4|44729.4|44749.4|44729.4|44744.4|44724.4|3
1654474130000|2022-06-06 00:08:50|44751.9|44731.9|44749.4|44729.4|44751.9|44731.9|44749.4|44729.4|9
1654474140000|2022-06-06 00:09:00|44754.4|44734.4|44756.9|44736.9|44756.9|44736.9|44754.4|44734.4|6
1654474160000|2022-06-06 00:09:20|44753.6|44733.6|44751.1|44731.1|44753.6|44733.6|44751.1|44731.1|4
1654474170000|2022-06-06 00:09:30|44744.4|44724.4|44733.6|44713.6|44744.4|44724.4|44733.6|44713.6|0
1654474180000|2022-06-06 00:09:40|44732.7|44712.7|44723.6|44703.6|44732.7|44712.7|44723.6|44703.6|7
1654474190000|2022-06-06 00:09:50|44720.3|44700.3|44720.3|44700.3|44721.1|44701.1|44710.3|44690.3|9
1654474200000|2022-06-06 00:10:00|44721.1|44701.1|44721.1|44701.1|44723.6|44703.6|44715.3|44695.3|12
1654474210000|2022-06-06 00:10:10|44720.3|44700.3|44716.9|44696.9|44721.1|44701.1|44716.9|44696.9|3
1654474220000|2022-06-06 00:10:20|44714.4|44694.4|44707.8|44687.8|44714.4|44694.4|44707.8|44687.8|5
1654474230000|2022-06-06 00:10:30|44711.1|44691.1|44712.8|44692.8|44712.8|44692.8|44710.3|44690.3|8
1654474250000|2022-06-06 00:10:50|44707.8|44687.8|44710.3|44690.3|44710.3|44690.3|44707.8|44687.8|14
1654474260000|2022-06-06 00:11:00|44711.1|44691.1|44712.8|44692.8|44712.8|44692.8|44711.1|44691.1|1
1654474270000|2022-06-06 00:11:10|44716.1|44696.1|44716.9|44696.9|44719.4|44699.4|44716.1|44696.1|0
1654474280000|2022-06-06 00:11:20|44711.1|44691.1|44708.6|44688.6|44711.1|44691.1|44708.6|44688.6|12
1654474290000|2022-06-06 00:11:30|44711.1|44691.1|44689.4|44669.4|44711.1|44691.1|44689.4|44669.4|12
1654474300000|2022-06-06 00:11:40|44691.9|44671.9|44701.1|44681.1|44702|44682|44691.9|44671.9|11
1654474310000|2022-06-06 00:11:50|44702|44682|44699.4|44679.4|44702|44682|44697.8|44677.8|11
1654474320000|2022-06-06 00:12:00|44700.3|44680.3|44708.6|44688.6|44708.6|44688.6|44700.3|44680.3|5
1654474330000|2022-06-06 00:12:10|44707|44687|44714.4|44694.4|44714.4|44694.4|44706.1|44686.1|2
1654474340000|2022-06-06 00:12:20|44716.9|44696.9|44719.4|44699.4|44719.4|44699.4|44716.9|44696.9|6
1654474350000|2022-06-06 00:12:30|44714.4|44694.4|44712.8|44692.8|44714.4|44694.4|44709.4|44689.4|3
1654474360000|2022-06-06 00:12:40|44714.4|44694.4|44692.8|44672.8|44714.4|44694.4|44691.9|44671.9|4
1654474370000|2022-06-06 00:12:50|44690.3|44670.3|44683.6|44663.6|44690.3|44670.3|44681.9|44661.9|7
1654474380000|2022-06-06 00:13:00|44686.1|44666.1|44686.1|44666.1|44686.1|44666.1|44686.1|44666.1|10
1654474390000|2022-06-06 00:13:10|44686.9|44666.9|44684.4|44664.4|44687.7|44667.7|44684.4|44664.4|11
1654474400000|2022-06-06 00:13:20|44681.9|44661.9|44686.9|44666.9|44686.9|44666.9|44681.9|44661.9|2
1654474410000|2022-06-06 00:13:30|44689.4|44669.4|44691.1|44671.1|44691.1|44671.1|44689.4|44669.4|0
1654474420000|2022-06-06 00:13:40|44690.3|44670.3|44689.4|44669.4|44691.9|44671.9|44689.4|44669.4|8
1654474430000|2022-06-06 00:13:50|44685.3|44665.3|44682.8|44662.8|44685.3|44665.3|44682.8|44662.8|4
1654474440000|2022-06-06 00:14:00|44681.9|44661.9|44685.3|44665.3|44685.3|44665.3|44680.3|44660.3|8
1654474450000|2022-06-06 00:14:10|44688.6|44668.6|44688.6|44668.6|44688.6|44668.6|44688.6|44668.6|3
1654474460000|2022-06-06 00:14:20|44694.5|44674.5|44702|44682|44702.8|44682.8|44694.5|44674.5|3
1654474470000|2022-06-06 00:14:30|44705.3|44685.3|44706.9|44686.9|44706.9|44686.9|44705.3|44685.3|2
1654474480000|2022-06-06 00:14:40|44707.8|44687.8|44710.3|44690.3|44710.3|44690.3|44706.9|44686.9|2
1654474490000|2022-06-06 00:14:50|44711.1|44691.1|44712.8|44692.8|44712.8|44692.8|44711.1|44691.1|1
1654474500000|2022-06-06 00:15:00|44715.3|44695.3|44715.3|44695.3|44716.9|44696.9|44714.4|44694.4|13
1654474510000|2022-06-06 00:15:10|44716.1|44696.1|44714.4|44694.4|44716.9|44696.9|44714.4|44694.4|18
1654474520000|2022-06-06 00:15:20|44716.1|44696.1|44706.1|44686.1|44716.1|44696.1|44706.1|44686.1|14
1654474530000|2022-06-06 00:15:30|44698.6|44678.6|44694.4|44674.4|44698.6|44678.6|44694.4|44674.4|3
1654474540000|2022-06-06 00:15:40|44691.9|44671.9|44691.9|44671.9|44691.9|44671.9|44691.9|44671.9|4
1654474550000|2022-06-06 00:15:50|44689.4|44669.4|44681.1|44661.1|44689.4|44669.4|44679.4|44659.4|11
1654474560000|2022-06-06 00:16:00|44682|44662|44685.3|44665.3|44685.3|44665.3|44682|44662|17
1654474570000|2022-06-06 00:16:10|44686.2|44666.2|44691.1|44671.1|44691.1|44671.1|44686.2|44666.2|2
1654474580000|2022-06-06 00:16:20|44692|44672|44695.3|44675.3|44695.3|44675.3|44692|44672|0
1654474590000|2022-06-06 00:16:30|44697.8|44677.8|44696.9|44676.9|44699.4|44679.4|44696.9|44676.9|5
1654474610000|2022-06-06 00:16:50|44686.9|44666.9|44679.4|44659.4|44686.9|44666.9|44679.4|44659.4|20
1654474620000|2022-06-06 00:17:00|44680.3|44660.3|44675.2|44655.2|44681.9|44661.9|44675.2|44655.2|15
1654474630000|2022-06-06 00:17:10|44674.4|44654.4|44675.2|44655.2|44675.2|44655.2|44672.7|44652.7|13
1654474640000|2022-06-06 00:17:20|44672.7|44652.7|44667.8|44647.8|44672.7|44652.7|44667.8|44647.8|4
1654474650000|2022-06-06 00:17:30|||||||||1
1654474660000|2022-06-06 00:17:40|44671.1|44651.1|44671.1|44651.1|44671.1|44651.1|44671.1|44651.1|3
1654474670000|2022-06-06 00:17:50|44678.6|44658.6|44679.4|44659.4|44679.4|44659.4|44678.6|44658.6|0
1654474680000|2022-06-06 00:18:00|44676.1|44656.1|44674.4|44654.4|44679.4|44659.4|44674.4|44654.4|2
1654474690000|2022-06-06 00:18:10|44671.9|44651.9|44671.9|44651.9|44674.4|44654.4|44671.9|44651.9|3
1654474700000|2022-06-06 00:18:20|44667.8|44647.8|44666.9|44646.9|44667.8|44647.8|44666.9|44646.9|15
1654474710000|2022-06-06 00:18:30|44665.3|44645.3|44662.8|44642.8|44665.3|44645.3|44662.8|44642.8|0
1654474720000|2022-06-06 00:18:40|44664.4|44644.4|44666.9|44646.9|44666.9|44646.9|44664.4|44644.4|15
1654474730000|2022-06-06 00:18:50|44669.4|44649.4|44666.9|44646.9|44669.4|44649.4|44666.9|44646.9|3
1654474740000|2022-06-06 00:19:00|44663.6|44643.6|44665.3|44645.3|44665.3|44645.3|44663.6|44643.6|10
1654474750000|2022-06-06 00:19:10|44664.4|44644.4|44664.4|44644.4|44664.4|44644.4|44664.4|44644.4|1
1654474760000|2022-06-06 00:19:20|44663.6|44643.6|44650.3|44630.3|44663.6|44643.6|44650.3|44630.3|11
1654474780000|2022-06-06 00:19:40|44649.4|44629.4|44649.4|44629.4|44649.4|44629.4|44647.8|44627.8|11
1654474790000|2022-06-06 00:19:50|44650.3|44630.3|44652.8|44632.8|44652.8|44632.8|44649.4|44629.4|4
1654474800000|2022-06-06 00:20:00|44655.3|44635.3|44657.8|44637.8|44657.8|44637.8|44655.3|44635.3|38
1654474810000|2022-06-06 00:20:10|44659.5|44639.5|44665.3|44645.3|44666.9|44646.9|44659.5|44639.5|15
1654474820000|2022-06-06 00:20:20|44667.8|44647.8|44667.8|44647.8|44667.8|44647.8|44667.8|44647.8|2
1654474830000|2022-06-06 00:20:30|44666.9|44646.9|44665.3|44645.3|44666.9|44646.9|44665.3|44645.3|1
1654474840000|2022-06-06 00:20:40|44663.6|44643.6|44660.3|44640.3|44663.6|44643.6|44660.3|44640.3|1
1654474850000|2022-06-06 00:20:50|44657|44637|44645.3|44625.3|44657|44637|44645.3|44625.3|6
1654474860000|2022-06-06 00:21:00|44643.6|44623.6|44629.4|44609.4|44645.3|44625.3|44629.4|44609.4|9
1654474870000|2022-06-06 00:21:10|44631.9|44611.9|44631.9|44611.9|44634.4|44614.4|44631.9|44611.9|2
1654474880000|2022-06-06 00:21:20|44629.4|44609.4|44629.4|44609.4|44629.4|44609.4|44629.4|44609.4|2
1654474900000|2022-06-06 00:21:40|44628.6|44608.6|44644.4|44624.4|44644.4|44624.4|44619.4|44599.4|62
1654474920000|2022-06-06 00:22:00|44645.3|44625.3|44645.3|44625.3|44645.3|44625.3|44645.3|44625.3|1
1654474930000|2022-06-06 00:22:10|44646.1|44626.1|44646.1|44626.1|44647.8|44627.8|44646.1|44626.1|4
1654474940000|2022-06-06 00:22:20|44638.6|44618.6|44638.6|44618.6|44638.6|44618.6|44638.6|44618.6|0
1654474950000|2022-06-06 00:22:30|44636.1|44616.1|44638.6|44618.6|44638.6|44618.6|44634.4|44614.4|1
1654474960000|2022-06-06 00:22:40|44641.1|44621.1|44641.1|44621.1|44641.1|44621.1|44641.1|44621.1|0
1654474970000|2022-06-06 00:22:50|44623.6|44603.6|44621.9|44601.9|44623.6|44603.6|44621.9|44601.9|3
1654474980000|2022-06-06 00:23:00|44621.1|44601.1|44621.9|44601.9|44624.4|44604.4|44621.1|44601.1|2
1654474990000|2022-06-06 00:23:10|44616.9|44596.9|44589.4|44569.4|44616.9|44596.9|44586.9|44566.9|15
1654475000000|2022-06-06 00:23:20|44585.2|44565.2|44585.3|44565.3|44586.9|44566.9|44583.6|44563.6|10
1654475010000|2022-06-06 00:23:30|44584.4|44564.4|44580.3|44560.3|44584.4|44564.4|44580.3|44560.3|3
1654475020000|2022-06-06 00:23:40|44575.3|44555.3|44561.1|44541.1|44575.3|44555.3|44561.1|44541.1|12
1654475030000|2022-06-06 00:23:50|44557.8|44537.8|44558.6|44538.6|44558.6|44538.6|44557.8|44537.8|5
1654475040000|2022-06-06 00:24:00|44560.3|44540.3|44579.4|44559.4|44582.8|44562.8|44560.3|44540.3|23
1654475050000|2022-06-06 00:24:10|44582.8|44562.8|44586.9|44566.9|44596.1|44576.1|44579.4|44559.4|16
1654475060000|2022-06-06 00:24:20|44589.4|44569.4|44586.1|44566.1|44589.4|44569.4|44586.1|44566.1|1
1654475070000|2022-06-06 00:24:30|44585.3|44565.3|44588.6|44568.6|44589.4|44569.4|44585.3|44565.3|0
1654475080000|2022-06-06 00:24:40|44589.4|44569.4|44596.1|44576.1|44596.1|44576.1|44589.4|44569.4|3
1654475090000|2022-06-06 00:24:50|44598.6|44578.6|44598.6|44578.6|44598.6|44578.6|44598.6|44578.6|1
1654475100000|2022-06-06 00:25:00|44599.5|44579.5|44613.6|44593.6|44613.6|44593.6|44599.5|44579.5|2
1654475110000|2022-06-06 00:25:10|44614.4|44594.4|44597.8|44577.8|44616.9|44596.9|44597.8|44577.8|15
1654475120000|2022-06-06 00:25:20|44595.3|44575.3|44592.8|44572.8|44595.3|44575.3|44591.9|44571.9|14
1654475130000|2022-06-06 00:25:30|44591.9|44571.9|44593.6|44573.6|44594.5|44574.5|44591.9|44571.9|2
1654475140000|2022-06-06 00:25:40|44594.5|44574.5|44597.8|44577.8|44597.8|44577.8|44594.5|44574.5|1
1654475150000|2022-06-06 00:25:50|44600.3|44580.3|44615.3|44595.3|44615.3|44595.3|44600.3|44580.3|11
1654475160000|2022-06-06 00:26:00|44616.9|44596.9|44625.3|44605.3|44625.3|44605.3|44616.9|44596.9|5
1654475170000|2022-06-06 00:26:10|44627.8|44607.8|44626.9|44606.9|44631.9|44611.9|44626.1|44606.1|2
1654475180000|2022-06-06 00:26:20|44627.8|44607.8|44627.8|44607.8|44627.8|44607.8|44627.8|44607.8|1
1654475190000|2022-06-06 00:26:30|44626.9|44606.9|44628.6|44608.6|44628.6|44608.6|44623.6|44603.6|12
1654475200000|2022-06-06 00:26:40|44626.9|44606.9|44626.1|44606.1|44626.9|44606.9|44626.1|44606.1|0
1654475210000|2022-06-06 00:26:50|44626.9|44606.9|44626.1|44606.1|44626.9|44606.9|44626.1|44606.1|0
1654475220000|2022-06-06 00:27:00|44624.4|44604.4|44624.4|44604.4|44624.4|44604.4|44624.4|44604.4|0
1654475230000|2022-06-06 00:27:10|44626.9|44606.9|44623.6|44603.6|44626.9|44606.9|44623.6|44603.6|3
1654475240000|2022-06-06 00:27:20|44624.4|44604.4|44626.9|44606.9|44626.9|44606.9|44624.4|44604.4|5
1654475250000|2022-06-06 00:27:30|44625.3|44605.3|44627.8|44607.8|44627.8|44607.8|44625.3|44605.3|3
1654475260000|2022-06-06 00:27:40|44625.3|44605.3|44625.3|44605.3|44627.8|44607.8|44625.3|44605.3|0
1654475270000|2022-06-06 00:27:50|44622.8|44602.8|44625.3|44605.3|44625.3|44605.3|44622.8|44602.8|3
1654475280000|2022-06-06 00:28:00|44624.4|44604.4|44607.8|44587.8|44624.4|44604.4|44607.8|44587.8|3
1654475290000|2022-06-06 00:28:10|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|1
1654475300000|2022-06-06 00:28:20|44603.6|44583.6|44599.4|44579.4|44603.6|44583.6|44599.4|44579.4|6
1654475310000|2022-06-06 00:28:30|44598.6|44578.6|44596.9|44576.9|44598.6|44578.6|44596.9|44576.9|5
1654475320000|2022-06-06 00:28:40|44594.4|44574.4|44594.4|44574.4|44594.4|44574.4|44594.4|44574.4|2
1654475330000|2022-06-06 00:28:50|44589.4|44569.4|44589.4|44569.4|44589.4|44569.4|44589.4|44569.4|11
1654475340000|2022-06-06 00:29:00|44594.4|44574.4|44596.9|44576.9|44596.9|44576.9|44594.4|44574.4|1
1654475360000|2022-06-06 00:29:20|44597.8|44577.8|44597.8|44577.8|44597.8|44577.8|44597.8|44577.8|0
1654475370000|2022-06-06 00:29:30|44599.4|44579.4|44594.4|44574.4|44599.4|44579.4|44594.4|44574.4|1
1654475380000|2022-06-06 00:29:40|44599.4|44579.4|44598.6|44578.6|44599.4|44579.4|44597.8|44577.8|3
1654475390000|2022-06-06 00:29:50|44599.4|44579.4|44604.4|44584.4|44604.4|44584.4|44599.4|44579.4|2
1654475400000|2022-06-06 00:30:00|44608.6|44588.6|44589.4|44569.4|44608.6|44588.6|44589.4|44569.4|9
1654475410000|2022-06-06 00:30:10|||||||||1
1654475450000|2022-06-06 00:30:50|44586.9|44566.9|44582.8|44562.8|44586.9|44566.9|44582.8|44562.8|3
1654475460000|2022-06-06 00:31:00|44580.3|44560.3|44577.8|44557.8|44580.3|44560.3|44577.8|44557.8|6
1654475470000|2022-06-06 00:31:10|44578.6|44558.6|44583.6|44563.6|44583.6|44563.6|44578.6|44558.6|15
1654475480000|2022-06-06 00:31:20|44585.3|44565.3|44587.8|44567.8|44587.8|44567.8|44585.3|44565.3|0
1654475500000|2022-06-06 00:31:40|44587|44567|44585.3|44565.3|44587|44567|44584.5|44564.5|4
1654475510000|2022-06-06 00:31:50|44582.8|44562.8|44597|44577|44597|44577|44582.8|44562.8|3
1654475520000|2022-06-06 00:32:00|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|44597|44577|1
1654475530000|2022-06-06 00:32:10|44602|44582|44602|44582|44602|44582|44602|44582|1
1654475540000|2022-06-06 00:32:20|44601.1|44581.1|44590.3|44570.3|44601.1|44581.1|44590.3|44570.3|5
1654475550000|2022-06-06 00:32:30|44587.8|44567.8|44584.5|44564.5|44588.6|44568.6|44584.5|44564.5|4
1654475570000|2022-06-06 00:32:50|44583.6|44563.6|44580.3|44560.3|44583.6|44563.6|44580.3|44560.3|1
1654475580000|2022-06-06 00:33:00|44575.3|44555.3|44577|44557|44577|44557|44574.5|44554.5|2
1654475600000|2022-06-06 00:33:20|44582|44562|44582|44562|44582|44562|44582|44562|0
1654475610000|2022-06-06 00:33:30|||||||||1
1654475620000|2022-06-06 00:33:40|44584.5|44564.5|44584.5|44564.5|44584.5|44564.5|44584.5|44564.5|0
1654475630000|2022-06-06 00:33:50|44587|44567|44587|44567|44587|44567|44587|44567|0
1654475640000|2022-06-06 00:34:00|44587.8|44567.8|44587|44567|44589.5|44569.5|44587|44567|3
1654475650000|2022-06-06 00:34:10|||||||||1
1654475660000|2022-06-06 00:34:20|44584.5|44564.5|44583.6|44563.6|44584.5|44564.5|44583.6|44563.6|1
1654475690000|2022-06-06 00:34:50|44582|44562|44582|44562|44582|44562|44582|44562|1
1654475700000|2022-06-06 00:35:00|44580.3|44560.3|44580.3|44560.3|44580.3|44560.3|44579.5|44559.5|1
1654475710000|2022-06-06 00:35:10|44579.5|44559.5|44577.8|44557.8|44579.5|44559.5|44577.8|44557.8|0
1654475720000|2022-06-06 00:35:20|||||||||1
1654475730000|2022-06-06 00:35:30|44577|44557|44576.1|44556.1|44577|44557|44576.1|44556.1|4
1654475740000|2022-06-06 00:35:40|44577|44557|44577.8|44557.8|44577.8|44557.8|44574.5|44554.5|0
1654475750000|2022-06-06 00:35:50|44577|44557|44574.5|44554.5|44577|44557|44574.5|44554.5|2
1654475760000|2022-06-06 00:36:00|44575.3|44555.3|44577.8|44557.8|44577.8|44557.8|44575.3|44555.3|3
1654475770000|2022-06-06 00:36:10|44577|44557|44577|44557|44577|44557|44577|44557|0
1654475780000|2022-06-06 00:36:20|44574.5|44554.5|44572|44552|44575.3|44555.3|44572|44552|9
1654475790000|2022-06-06 00:36:30|44569.5|44549.5|44563.6|44543.6|44569.5|44549.5|44562|44542|5
1654475800000|2022-06-06 00:36:40|44565.3|44545.3|44564.5|44544.5|44567|44547|44562.8|44542.8|5
1654475810000|2022-06-06 00:36:50|44562.8|44542.8|44564.5|44544.5|44564.5|44544.5|44562.8|44542.8|3
1654475820000|2022-06-06 00:37:00|44563.6|44543.6|44562.8|44542.8|44564.5|44544.5|44560.3|44540.3|0
1654475830000|2022-06-06 00:37:10|44560.3|44540.3|44559.5|44539.5|44560.3|44540.3|44559.5|44539.5|1
1654475840000|2022-06-06 00:37:20|44562|44542|44562|44542|44562|44542|44560.3|44540.3|4
1654475850000|2022-06-06 00:37:30|44562.8|44542.8|44566.1|44546.1|44567|44547|44562|44542|4
1654475860000|2022-06-06 00:37:40|44565.3|44545.3|44567.8|44547.8|44567.8|44547.8|44565.3|44545.3|0
1654475870000|2022-06-06 00:37:50|44566.1|44546.1|44566.1|44546.1|44566.1|44546.1|44566.1|44546.1|2
1654475880000|2022-06-06 00:38:00|44562.8|44542.8|44559.5|44539.5|44563.6|44543.6|44559.5|44539.5|4
1654475890000|2022-06-06 00:38:10|44562|44542|44562|44542|44562|44542|44560.3|44540.3|0
1654475900000|2022-06-06 00:38:20|44561.1|44541.1|44562|44542|44562|44542|44559.5|44539.5|0
1654475910000|2022-06-06 00:38:30|44562.8|44542.8|44567.8|44547.8|44567.8|44547.8|44562.8|44542.8|2
1654475930000|2022-06-06 00:38:50|||||||||2
1654475950000|2022-06-06 00:39:10|44567|44547|44549.5|44529.5|44567|44547|44549.5|44529.5|6
1654475960000|2022-06-06 00:39:20|44550.3|44530.3|44543.6|44523.6|44552|44532|44543.6|44523.6|13
1654475970000|2022-06-06 00:39:30|44542|44522|44547.8|44527.8|44547.8|44527.8|44542|44522|1
1654475980000|2022-06-06 00:39:40|44548.6|44528.6|44548.6|44528.6|44548.6|44528.6|44548.6|44528.6|0
1654475990000|2022-06-06 00:39:50|44548.7|44528.7|44547.8|44527.8|44548.7|44528.7|44547|44527|4
1654476000000|2022-06-06 00:40:00|44548.7|44528.7|44547.8|44527.8|44548.7|44528.7|44547.8|44527.8|0
1654476010000|2022-06-06 00:40:10|44548.7|44528.7|44548.7|44528.7|44548.7|44528.7|44548.7|44528.7|0
1654476020000|2022-06-06 00:40:20|44550.3|44530.3|44551.2|44531.2|44551.2|44531.2|44550.3|44530.3|0
1654476040000|2022-06-06 00:40:40|44552|44532|44552|44532|44552|44532|44552|44532|4
1654476050000|2022-06-06 00:40:50|44553.7|44533.7|44558.6|44538.6|44558.6|44538.6|44553.7|44533.7|1
1654476060000|2022-06-06 00:41:00|44561.1|44541.1|44562.8|44542.8|44562.8|44542.8|44561.1|44541.1|2
1654476070000|2022-06-06 00:41:10|44562|44542|44564.5|44544.5|44564.5|44544.5|44562|44542|2
1654476080000|2022-06-06 00:41:20|44562|44542|44554.5|44534.5|44562|44542|44554.5|44534.5|0
1654476090000|2022-06-06 00:41:30|44553.6|44533.6|44544.5|44524.5|44553.6|44533.6|44542.8|44522.8|5
1654476100000|2022-06-06 00:41:40|44542.8|44522.8|44544.5|44524.5|44544.5|44524.5|44542.8|44522.8|1
1654476120000|2022-06-06 00:42:00|44547|44527|44547.8|44527.8|44547.8|44527.8|44547|44527|3
1654476130000|2022-06-06 00:42:10|44548.7|44528.7|44547.8|44527.8|44548.7|44528.7|44547.8|44527.8|4
1654476140000|2022-06-06 00:42:20|44537|44517|44534.5|44514.5|44537|44517|44534.5|44514.5|3
1654476150000|2022-06-06 00:42:30|44532.8|44512.8|44532.8|44512.8|44532.8|44512.8|44532.8|44512.8|3
1654476160000|2022-06-06 00:42:40|44532|44512|44531.2|44511.2|44532.8|44512.8|44530.3|44510.3|3
1654476170000|2022-06-06 00:42:50|44532|44512|44539.5|44519.5|44539.5|44519.5|44532|44512|2
1654476180000|2022-06-06 00:43:00|44541.1|44521.1|44541.1|44521.1|44541.1|44521.1|44539.5|44519.5|0
1654476190000|2022-06-06 00:43:10|44539.5|44519.5|44534.5|44514.5|44541.1|44521.1|44534.5|44514.5|5
1654476210000|2022-06-06 00:43:30|44532.8|44512.8|44532.8|44512.8|44532.8|44512.8|44532.8|44512.8|0
1654476220000|2022-06-06 00:43:40|44527|44507|44531.2|44511.2|44531.2|44511.2|44527|44507|1
1654476230000|2022-06-06 00:43:50|44532.8|44512.8|44533.7|44513.7|44533.7|44513.7|44532.8|44512.8|1
1654476240000|2022-06-06 00:44:00|||||||||1
1654476250000|2022-06-06 00:44:10|44534.5|44514.5|44534.5|44514.5|44534.5|44514.5|44534.5|44514.5|2
1654476260000|2022-06-06 00:44:20|44532.8|44512.8|44532.8|44512.8|44534.5|44514.5|44532|44512|1
1654476270000|2022-06-06 00:44:30|44534.5|44514.5|44534.5|44514.5|44534.5|44514.5|44532.8|44512.8|3
1654476280000|2022-06-06 00:44:40|44545.3|44525.3|44544.5|44524.5|44545.3|44525.3|44544.5|44524.5|3
1654476290000|2022-06-06 00:44:50|44543.6|44523.6|44543.6|44523.6|44543.6|44523.6|44543.6|44523.6|0
1654476300000|2022-06-06 00:45:00|44539.5|44519.5|44533.7|44513.7|44539.5|44519.5|44533.7|44513.7|2
1654476310000|2022-06-06 00:45:10|44532|44512|44537|44517|44537|44517|44529.5|44509.5|4
1654476320000|2022-06-06 00:45:20|44534.5|44514.5|44534.5|44514.5|44534.5|44514.5|44534.5|44514.5|7
1654476330000|2022-06-06 00:45:30|44533.6|44513.6|44533.6|44513.6|44534.5|44514.5|44533.6|44513.6|2
1654476340000|2022-06-06 00:45:40|44534.5|44514.5|44532|44512|44534.5|44514.5|44532|44512|3
1654476350000|2022-06-06 00:45:50|44529.5|44509.5|44527|44507|44532|44512|44527|44507|3
1654476360000|2022-06-06 00:46:00|44525.3|44505.3|44514.5|44494.5|44525.3|44505.3|44514.5|44494.5|5
1654476370000|2022-06-06 00:46:10|44512.8|44492.8|44509.5|44489.5|44512.8|44492.8|44509.5|44489.5|2
1654476380000|2022-06-06 00:46:20|44507.8|44487.8|44507.8|44487.8|44507.8|44487.8|44507.8|44487.8|2
1654476390000|2022-06-06 00:46:30|44506.2|44486.2|44502.8|44482.8|44506.2|44486.2|44502.8|44482.8|3
1654476400000|2022-06-06 00:46:40|44501.2|44481.2|44497.8|44477.8|44501.2|44481.2|44489.5|44469.5|5
1654476410000|2022-06-06 00:46:50|44499.5|44479.5|44499.5|44479.5|44499.5|44479.5|44497|44477|2
1654476420000|2022-06-06 00:47:00|44500.3|44480.3|44500.3|44480.3|44500.3|44480.3|44500.3|44480.3|2
1654476430000|2022-06-06 00:47:10|44498.6|44478.6|44496.1|44476.1|44498.6|44478.6|44496.1|44476.1|2
1654476440000|2022-06-06 00:47:20|44492|44472|44492|44472|44492|44472|44492|44472|1
1654476450000|2022-06-06 00:47:30|44492.8|44472.8|44492.8|44472.8|44492.8|44472.8|44492.8|44472.8|4
1654476460000|2022-06-06 00:47:40|44494.5|44474.5|44492.8|44472.8|44494.5|44474.5|44492.8|44472.8|2
1654476470000|2022-06-06 00:47:50|44490.3|44470.3|44489.5|44469.5|44490.3|44470.3|44489.5|44469.5|0
1654476480000|2022-06-06 00:48:00|44490.3|44470.3|44489.5|44469.5|44493.6|44473.6|44489.5|44469.5|13
1654476510000|2022-06-06 00:48:30|44487|44467|44484.5|44464.5|44487|44467|44484.5|44464.5|6
1654476530000|2022-06-06 00:48:50|44478.6|44458.6|44467.8|44447.8|44478.6|44458.6|44467.8|44447.8|12
1654476540000|2022-06-06 00:49:00|44466.1|44446.1|44472|44452|44472|44452|44463.6|44443.6|11
1654476550000|2022-06-06 00:49:10|44474.5|44454.5|44479.5|44459.5|44479.5|44459.5|44474.5|44454.5|11
1654476560000|2022-06-06 00:49:20|44482.8|44462.8|44479.5|44459.5|44482.8|44462.8|44479.5|44459.5|4
1654476570000|2022-06-06 00:49:30|44477.8|44457.8|44477.8|44457.8|44477.8|44457.8|44477.8|44457.8|4
1654476580000|2022-06-06 00:49:40|44469.5|44449.5|44469.5|44449.5|44469.5|44449.5|44469.5|44449.5|3
1654476590000|2022-06-06 00:49:50|||||||||4
1654476600000|2022-06-06 00:50:00|44466.1|44446.1|44467|44447|44468.6|44448.6|44464.5|44444.5|13
1654476610000|2022-06-06 00:50:10|||||||||2
1654476620000|2022-06-06 00:50:20|44471.2|44451.2|44472.8|44452.8|44472.8|44452.8|44471.2|44451.2|0
1654476630000|2022-06-06 00:50:30|44474.5|44454.5|44472|44452|44474.5|44454.5|44472|44452|3
1654476640000|2022-06-06 00:50:40|44471.1|44451.1|44467|44447|44471.1|44451.1|44467|44447|5
1654476660000|2022-06-06 00:51:00|44457|44437|44467.8|44447.8|44469.5|44449.5|44457|44437|11
1654476670000|2022-06-06 00:51:10|44469.5|44449.5|44469.5|44449.5|44470.3|44450.3|44469.5|44449.5|4
1654476680000|2022-06-06 00:51:20|44471.2|44451.2|44470.3|44450.3|44471.2|44451.2|44469.5|44449.5|6
1654476690000|2022-06-06 00:51:30|44469.5|44449.5|44470.3|44450.3|44470.3|44450.3|44469.5|44449.5|0
1654476700000|2022-06-06 00:51:40|||||||||3
1654476710000|2022-06-06 00:51:50|44469.5|44449.5|44469.5|44449.5|44469.5|44449.5|44467.8|44447.8|7
1654476720000|2022-06-06 00:52:00|44467.8|44447.8|44472|44452|44472.8|44452.8|44467.8|44447.8|13
1654476730000|2022-06-06 00:52:10|44470.3|44450.3|44459.5|44439.5|44470.3|44450.3|44459.5|44439.5|2
1654476740000|2022-06-06 00:52:20|44458.6|44438.6|44462|44442|44462|44442|44454.5|44434.5|4
1654476760000|2022-06-06 00:52:40|44464.5|44444.5|44463.7|44443.7|44464.5|44444.5|44462|44442|7
1654476770000|2022-06-06 00:52:50|44464.5|44444.5|44467|44447|44467|44447|44464.5|44444.5|0
1654476780000|2022-06-06 00:53:00|44464.5|44444.5|44464.5|44444.5|44464.5|44444.5|44462|44442|3
1654476790000|2022-06-06 00:53:10|44462.8|44442.8|44462.8|44442.8|44462.8|44442.8|44462|44442|3
1654476800000|2022-06-06 00:53:20|||||||||1
1654476810000|2022-06-06 00:53:30|44459.5|44439.5|44459.5|44439.5|44459.5|44439.5|44459.5|44439.5|1
1654476820000|2022-06-06 00:53:40|44457.8|44437.8|44456.1|44436.1|44457.8|44437.8|44456.1|44436.1|3
1654476830000|2022-06-06 00:53:50|44457|44437|44459.5|44439.5|44459.5|44439.5|44457|44437|4
1654476840000|2022-06-06 00:54:00|44460.3|44440.3|44462|44442|44462|44442|44460.3|44440.3|10
1654476850000|2022-06-06 00:54:10|44460.3|44440.3|44464.5|44444.5|44464.5|44444.5|44460.3|44440.3|0
1654476860000|2022-06-06 00:54:20|44461.1|44441.1|44458.6|44438.6|44461.1|44441.1|44458.6|44438.6|6
1654476870000|2022-06-06 00:54:30|44457|44437|44457|44437|44457|44437|44457|44437|1
1654476880000|2022-06-06 00:54:40|44456.1|44436.1|44457|44437|44459.5|44439.5|44454.5|44434.5|1
1654476890000|2022-06-06 00:54:50|44455.3|44435.3|44454.5|44434.5|44455.3|44435.3|44454.5|44434.5|1
1654476900000|2022-06-06 00:55:00|44452|44432|44442|44422|44452|44432|44442|44422|14
1654476910000|2022-06-06 00:55:10|44440.3|44420.3|44437.8|44417.8|44440.3|44420.3|44437.8|44417.8|5
1654476920000|2022-06-06 00:55:20|||||||||1
1654476940000|2022-06-06 00:55:40|44437|44417|44435.3|44415.3|44437|44417|44435.3|44415.3|0
1654476950000|2022-06-06 00:55:50|||||||||6
1654476960000|2022-06-06 00:56:00|44433.7|44413.7|44442|44422|44442|44422|44433.7|44413.7|5
1654476970000|2022-06-06 00:56:10|44442.8|44422.8|44449.5|44429.5|44449.5|44429.5|44442.8|44422.8|3
1654476980000|2022-06-06 00:56:20|44450.3|44430.3|44457|44437|44457|44437|44450.3|44430.3|1
1654476990000|2022-06-06 00:56:30|44459.5|44439.5|44457|44437|44459.5|44439.5|44457|44437|1
1654477000000|2022-06-06 00:56:40|44455.3|44435.3|44443.6|44423.6|44455.3|44435.3|44443.6|44423.6|14
1654477010000|2022-06-06 00:56:50|44442|44422|44428.6|44408.6|44442|44422|44422.8|44402.8|26
1654477020000|2022-06-06 00:57:00|44430.3|44410.3|44422|44402|44432.8|44412.8|44422|44402|18
1654477030000|2022-06-06 00:57:10|44421.1|44401.1|44407.8|44387.8|44421.1|44401.1|44407.8|44387.8|6
1654477040000|2022-06-06 00:57:20|44400.3|44380.3|44392.8|44372.8|44400.3|44380.3|44392.8|44372.8|46
1654477050000|2022-06-06 00:57:30|44393.6|44373.6|44397.8|44377.8|44398.6|44378.6|44393.6|44373.6|12
1654477060000|2022-06-06 00:57:40|44398.6|44378.6|44405.3|44385.3|44405.3|44385.3|44398.6|44378.6|3
1654477070000|2022-06-06 00:57:50|44406.1|44386.1|44427.8|44407.8|44427.8|44407.8|44406.1|44386.1|15
1654477080000|2022-06-06 00:58:00|||||||||3
1654477090000|2022-06-06 00:58:10|44428.6|44408.6|44432.8|44412.8|44432.8|44412.8|44428.6|44408.6|5
1654477100000|2022-06-06 00:58:20|44433.6|44413.6|44435.3|44415.3|44435.3|44415.3|44433.6|44413.6|3
1654477110000|2022-06-06 00:58:30|44434.5|44414.5|44431.1|44411.1|44435.3|44415.3|44430.3|44410.3|7
1654477120000|2022-06-06 00:58:40|44432.8|44412.8|44432.8|44412.8|44432.8|44412.8|44432.8|44412.8|2
1654477130000|2022-06-06 00:58:50|44428.6|44408.6|44427.8|44407.8|44428.6|44408.6|44427.8|44407.8|5
1654477140000|2022-06-06 00:59:00|44416.1|44396.1|44402.8|44382.8|44416.1|44396.1|44402.8|44382.8|9
1654477150000|2022-06-06 00:59:10|44402|44382|44407.8|44387.8|44407.8|44387.8|44402|44382|7
1654477160000|2022-06-06 00:59:20|44411.1|44391.1|44414.5|44394.5|44414.5|44394.5|44411.1|44391.1|4
1654477170000|2022-06-06 00:59:30|44417.8|44397.8|44422.8|44402.8|44423.6|44403.6|44417.8|44397.8|7
1654477180000|2022-06-06 00:59:40|44422|44402|44422.8|44402.8|44422.8|44402.8|44417|44397|5
1654477190000|2022-06-06 00:59:50|44421.1|44401.1|44427|44407|44427|44407|44421.1|44401.1|8
1654477200000|2022-06-06 01:00:00|44428.6|44408.6|44477|44457|44497|44477|44405.3|44385.3|173
1654477210000|2022-06-06 01:00:10|44477.8|44457.8|44392.8|44372.8|44478.6|44458.6|44392.8|44372.8|103
1654477220000|2022-06-06 01:00:20|44387.8|44367.8|44347.8|44327.8|44392.8|44372.8|44347.8|44327.8|146
1654477230000|2022-06-06 01:00:30|44341.1|44321.1|44365.3|44345.3|44365.3|44345.3|44341.1|44321.1|122
1654477240000|2022-06-06 01:00:40|44366.1|44346.1|44362.8|44342.8|44378.6|44358.6|44362|44342|76
1654477250000|2022-06-06 01:00:50|44364.5|44344.5|44386.1|44366.1|44402.8|44382.8|44364.5|44344.5|46
1654477260000|2022-06-06 01:01:00|44381.1|44361.1|44387|44367|44408.6|44388.6|44379.5|44359.5|89
1654477270000|2022-06-06 01:01:10|44385.3|44365.3|44386.1|44366.1|44392|44372|44384.5|44364.5|41
1654477280000|2022-06-06 01:01:20|44389.5|44369.5|44385.3|44365.3|44392.8|44372.8|44382.8|44362.8|60
1654477290000|2022-06-06 01:01:30|44390.3|44370.3|44382.8|44362.8|44402.8|44382.8|44382.8|44362.8|35
1654477300000|2022-06-06 01:01:40|44381.1|44361.1|44382|44362|44386.1|44366.1|44375.3|44355.3|41
1654477310000|2022-06-06 01:01:50|44382.8|44362.8|44372.8|44352.8|44382.8|44362.8|44372|44352|23
1654477320000|2022-06-06 01:02:00|44375.3|44355.3|44377.8|44357.8|44377.8|44357.8|44372.8|44352.8|26
1654477330000|2022-06-06 01:02:10|44376.2|44356.2|44367.8|44347.8|44377.8|44357.8|44367.8|44347.8|52
1654477340000|2022-06-06 01:02:20|44368.7|44348.7|44357.8|44337.8|44372.8|44352.8|44353.7|44333.7|53
1654477350000|2022-06-06 01:02:30|44356.2|44336.2|44364.5|44344.5|44364.5|44344.5|44355.3|44335.3|48
1654477360000|2022-06-06 01:02:40|44370.3|44350.3|44378.7|44358.7|44379.5|44359.5|44370.3|44350.3|18
1654477370000|2022-06-06 01:02:50|44377|44357|44376.2|44356.2|44378.7|44358.7|44367|44347|14
1654477380000|2022-06-06 01:03:00|44374.5|44354.5|44403.7|44383.7|44403.7|44383.7|44374.5|44354.5|49
1654477390000|2022-06-06 01:03:10|44406.2|44386.2|44396.2|44376.2|44406.2|44386.2|44393.7|44373.7|40
1654477400000|2022-06-06 01:03:20|44394.5|44374.5|44396.2|44376.2|44396.2|44376.2|44391.2|44371.2|27
1654477410000|2022-06-06 01:03:30|44398.7|44378.7|44386.2|44366.2|44406.2|44386.2|44386.2|44366.2|23
1654477420000|2022-06-06 01:03:40|44384.5|44364.5|44381.2|44361.2|44384.5|44364.5|44381.2|44361.2|19
1654477430000|2022-06-06 01:03:50|44376.2|44356.2|44376.2|44356.2|44376.2|44356.2|44376.2|44356.2|9
1654477440000|2022-06-06 01:04:00|44375.3|44355.3|44380.3|44360.3|44380.3|44360.3|44371.2|44351.2|11
1654477450000|2022-06-06 01:04:10|44378.7|44358.7|44383.7|44363.7|44385.3|44365.3|44376.2|44356.2|24
1654477460000|2022-06-06 01:04:20|44379.5|44359.5|44366.2|44346.2|44379.5|44359.5|44360.3|44340.3|37
1654477470000|2022-06-06 01:04:30|44368.7|44348.7|44359.5|44339.5|44368.7|44348.7|44359.5|44339.5|14
1654477480000|2022-06-06 01:04:40|44360.3|44340.3|44384.5|44364.5|44384.5|44364.5|44359.5|44339.5|19
1654477490000|2022-06-06 01:04:50|44385.3|44365.3|44399.5|44379.5|44401.2|44381.2|44381.2|44361.2|18
1654477500000|2022-06-06 01:05:00|44398.7|44378.7|44392|44372|44399.5|44379.5|44392|44372|31
1654477510000|2022-06-06 01:05:10|44391.2|44371.2|44379.5|44359.5|44402.8|44382.8|44379.5|44359.5|36
1654477520000|2022-06-06 01:05:20|44378.7|44358.7|44377|44357|44382|44362|44374.5|44354.5|11
1654477530000|2022-06-06 01:05:30|44374.5|44354.5|44369.5|44349.5|44377|44357|44369.5|44349.5|9
1654477540000|2022-06-06 01:05:40|44368.7|44348.7|44368.7|44348.7|44371.2|44351.2|44368.7|44348.7|2
1654477550000|2022-06-06 01:05:50|44369.5|44349.5|44364.5|44344.5|44371.2|44351.2|44364.5|44344.5|7
1654477560000|2022-06-06 01:06:00|44362|44342|44362|44342|44367|44347|44362|44342|10
1654477570000|2022-06-06 01:06:10|44361.2|44341.2|44361.2|44341.2|44362.8|44342.8|44359.5|44339.5|11
1654477580000|2022-06-06 01:06:20|44362.8|44342.8|44334.5|44314.5|44362.8|44342.8|44332.8|44312.8|23
1654477590000|2022-06-06 01:06:30|44337|44317|44339.5|44319.5|44342|44322|44337|44317|52
1654477600000|2022-06-06 01:06:40|44337|44317|44337.8|44317.8|44337.8|44317.8|44337|44317|36
1654477610000|2022-06-06 01:06:50|44337|44317|44345.3|44325.3|44348.7|44328.7|44337|44317|7
1654477620000|2022-06-06 01:07:00|44347|44327|44340.3|44320.3|44347|44327|44336.2|44316.2|12
1654477630000|2022-06-06 01:07:10|44338.7|44318.7|44316.2|44296.2|44338.7|44318.7|44312|44292|14
1654477640000|2022-06-06 01:07:20|44318.7|44298.7|44324.5|44304.5|44326.2|44306.2|44318.7|44298.7|19
1654477650000|2022-06-06 01:07:30|44325.3|44305.3|44326.2|44306.2|44327.8|44307.8|44323.7|44303.7|8
1654477660000|2022-06-06 01:07:40|44324.5|44304.5|44324.5|44304.5|44327|44307|44324.5|44304.5|8
1654477670000|2022-06-06 01:07:50|44325.3|44305.3|44337|44317|44337|44317|44324.5|44304.5|12
1654477680000|2022-06-06 01:08:00|44337.8|44317.8|44346.2|44326.2|44347|44327|44337.8|44317.8|21
1654477690000|2022-06-06 01:08:10|44347|44327|44346.2|44326.2|44349.5|44329.5|44346.2|44326.2|8
1654477700000|2022-06-06 01:08:20|44344.5|44324.5|44327|44307|44344.5|44324.5|44327|44307|54
1654477710000|2022-06-06 01:08:30|44324.5|44304.5|44321.2|44301.2|44324.5|44304.5|44321.2|44301.2|56
1654477720000|2022-06-06 01:08:40|44315.3|44295.3|44312|44292|44317|44297|44309.5|44289.5|45
1654477730000|2022-06-06 01:08:50|44312.8|44292.8|44315.3|44295.3|44315.3|44295.3|44312|44292|3
1654477740000|2022-06-06 01:09:00|44314.5|44294.5|44322.8|44302.8|44324.5|44304.5|44314.5|44294.5|16
1654477750000|2022-06-06 01:09:10|44324.5|44304.5|44320.3|44300.3|44324.5|44304.5|44317.8|44297.8|18
1654477760000|2022-06-06 01:09:20|44322|44302|44328.7|44308.7|44332.8|44312.8|44322|44302|18
1654477770000|2022-06-06 01:09:30|44330.3|44310.3|44326.2|44306.2|44330.3|44310.3|44324.5|44304.5|13
1654477780000|2022-06-06 01:09:40|44327.8|44307.8|44322.8|44302.8|44327.8|44307.8|44320.3|44300.3|7
1654477790000|2022-06-06 01:09:50|44326.2|44306.2|44332|44312|44332|44312|44326.2|44306.2|7
1654477800000|2022-06-06 01:10:00|44332.9|44312.9|44341.2|44321.2|44341.2|44321.2|44332.9|44312.9|24
1654477810000|2022-06-06 01:10:10|44340.3|44320.3|44336.2|44316.2|44342.8|44322.8|44336.2|44316.2|11
1654477820000|2022-06-06 01:10:20|44334.5|44314.5|44345.3|44325.3|44345.3|44325.3|44334.5|44314.5|13
1654477840000|2022-06-06 01:10:40|44347.8|44327.8|44345.3|44325.3|44347.8|44327.8|44345.3|44325.3|2
1654477850000|2022-06-06 01:10:50|44346.2|44326.2|44351.2|44331.2|44351.2|44331.2|44346.2|44326.2|7
1654477860000|2022-06-06 01:11:00|44349.5|44329.5|44351.2|44331.2|44351.2|44331.2|44346.2|44326.2|7
1654477870000|2022-06-06 01:11:10|44353.7|44333.7|44356.2|44336.2|44356.2|44336.2|44353.7|44333.7|8
1654477880000|2022-06-06 01:11:20|44360.4|44340.4|44360.4|44340.4|44362|44342|44360.4|44340.4|9
1654477890000|2022-06-06 01:11:30|44358.7|44338.7|44358.7|44338.7|44358.7|44338.7|44356.2|44336.2|9
1654477900000|2022-06-06 01:11:40|44359.5|44339.5|44362|44342|44362|44342|44358.7|44338.7|4
1654477910000|2022-06-06 01:11:50|44362.9|44342.9|44380.4|44360.4|44382|44362|44362.9|44342.9|82
1654477920000|2022-06-06 01:12:00|44381.2|44361.2|44373.7|44353.7|44381.2|44361.2|44373.7|44353.7|14
1654477930000|2022-06-06 01:12:10|44374.5|44354.5|44374.5|44354.5|44376.2|44356.2|44373.7|44353.7|12
1654477940000|2022-06-06 01:12:20|44373.7|44353.7|44371.2|44351.2|44376.2|44356.2|44371.2|44351.2|11
1654477950000|2022-06-06 01:12:30|44366.2|44346.2|44366.2|44346.2|44368.7|44348.7|44366.2|44346.2|3
1654477960000|2022-06-06 01:12:40|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|0
1654477970000|2022-06-06 01:12:50|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|8
1654477980000|2022-06-06 01:13:00|44359.5|44339.5|44358.7|44338.7|44359.5|44339.5|44358.7|44338.7|3
1654477990000|2022-06-06 01:13:10|44359.5|44339.5|44361.2|44341.2|44361.2|44341.2|44359.5|44339.5|2
1654478000000|2022-06-06 01:13:20|44362|44342|44361.2|44341.2|44362|44342|44359.5|44339.5|4
1654478010000|2022-06-06 01:13:30|44359.5|44339.5|44357|44337|44362|44342|44357|44337|2
1654478020000|2022-06-06 01:13:40|44358.7|44338.7|44378.7|44358.7|44378.7|44358.7|44358.7|44338.7|12
1654478030000|2022-06-06 01:13:50|44381.2|44361.2|44398.7|44378.7|44398.7|44378.7|44378.7|44358.7|57
1654478040000|2022-06-06 01:14:00|44397.9|44377.9|44404.5|44384.5|44404.5|44384.5|44397.9|44377.9|16
1654478050000|2022-06-06 01:14:10|44403.7|44383.7|44398.7|44378.7|44406.2|44386.2|44398.7|44378.7|5
1654478060000|2022-06-06 01:14:20|44397.9|44377.9|44396.2|44376.2|44398.7|44378.7|44395.4|44375.4|13
1654478070000|2022-06-06 01:14:30|44398.7|44378.7|44396.2|44376.2|44398.7|44378.7|44396.2|44376.2|6
1654478080000|2022-06-06 01:14:40|44398.7|44378.7|44383.7|44363.7|44398.7|44378.7|44377.9|44357.9|22
1654478090000|2022-06-06 01:14:50|44386.2|44366.2|44386.2|44366.2|44392|44372|44383.7|44363.7|22
1654478100000|2022-06-06 01:15:00|44387|44367|44393.7|44373.7|44396.2|44376.2|44386.2|44366.2|28
1654478110000|2022-06-06 01:15:10|44398.7|44378.7|44396.2|44376.2|44400.4|44380.4|44396.2|44376.2|8
1654478120000|2022-06-06 01:15:20|44393.7|44373.7|44403.7|44383.7|44403.7|44383.7|44391.2|44371.2|22
1654478130000|2022-06-06 01:15:30|44402.9|44382.9|44401.2|44381.2|44403.7|44383.7|44401.2|44381.2|5
1654478140000|2022-06-06 01:15:40|44402|44382|44403.7|44383.7|44403.7|44383.7|44393.7|44373.7|14
1654478150000|2022-06-06 01:15:50|44405.4|44385.4|44416.2|44396.2|44423.7|44403.7|44405.4|44385.4|18
1654478160000|2022-06-06 01:16:00|44413.7|44393.7|44413.7|44393.7|44413.7|44393.7|44408.7|44388.7|10
1654478170000|2022-06-06 01:16:10|44412.9|44392.9|44396.2|44376.2|44412.9|44392.9|44396.2|44376.2|11
1654478180000|2022-06-06 01:16:20|44395.4|44375.4|44393.7|44373.7|44395.4|44375.4|44393.7|44373.7|6
1654478190000|2022-06-06 01:16:30|44391.2|44371.2|44391.2|44371.2|44394.5|44374.5|44388.7|44368.7|8
1654478200000|2022-06-06 01:16:40|44393.7|44373.7|44394.5|44374.5|44397|44377|44393.7|44373.7|7
1654478210000|2022-06-06 01:16:50|44395.4|44375.4|44401.2|44381.2|44403.7|44383.7|44395.4|44375.4|5
1654478220000|2022-06-06 01:17:00|44398.7|44378.7|44402|44382|44402|44382|44398.7|44378.7|9
1654478230000|2022-06-06 01:17:10|44399.5|44379.5|44382.9|44362.9|44402.9|44382.9|44382.9|44362.9|28
1654478240000|2022-06-06 01:17:20|44381.2|44361.2|44376.2|44356.2|44381.2|44361.2|44376.2|44356.2|7
1654478250000|2022-06-06 01:17:30|44375.4|44355.4|44376.2|44356.2|44381.2|44361.2|44374.5|44354.5|6
1654478260000|2022-06-06 01:17:40|44375.4|44355.4|44376.2|44356.2|44376.2|44356.2|44370.4|44350.4|10
1654478270000|2022-06-06 01:17:50|44378.7|44358.7|44376.2|44356.2|44378.7|44358.7|44373.7|44353.7|7
1654478280000|2022-06-06 01:18:00|44377.9|44357.9|44378.7|44358.7|44379.5|44359.5|44377.9|44357.9|3
1654478290000|2022-06-06 01:18:10|44381.2|44361.2|44387|44367|44387|44367|44381.2|44361.2|3
1654478300000|2022-06-06 01:18:20|44389.5|44369.5|44398.7|44378.7|44403.7|44383.7|44389.5|44369.5|7
1654478310000|2022-06-06 01:18:30|44395.4|44375.4|44388.7|44368.7|44397.9|44377.9|44388.7|44368.7|7
1654478320000|2022-06-06 01:18:40|44386.2|44366.2|44386.2|44366.2|44386.2|44366.2|44386.2|44366.2|5
1654478330000|2022-06-06 01:18:50|44388.7|44368.7|44393.7|44373.7|44393.7|44373.7|44388.7|44368.7|2
1654478340000|2022-06-06 01:19:00|44391.2|44371.2|44391.2|44371.2|44395.4|44375.4|44391.2|44371.2|16
1654478350000|2022-06-06 01:19:10|44390.4|44370.4|44391.2|44371.2|44391.2|44371.2|44388.7|44368.7|3
1654478360000|2022-06-06 01:19:20|44392.9|44372.9|44400.4|44380.4|44400.4|44380.4|44391.2|44371.2|8
1654478370000|2022-06-06 01:19:30|44397.9|44377.9|44394.5|44374.5|44399.5|44379.5|44394.5|44374.5|8
1654478380000|2022-06-06 01:19:40|44392.9|44372.9|44392.9|44372.9|44393.7|44373.7|44391.2|44371.2|3
1654478390000|2022-06-06 01:19:50|44393.7|44373.7|44397.9|44377.9|44398.7|44378.7|44393.7|44373.7|5
1654478400000|2022-06-06 01:20:00|44397|44377|44402.9|44382.9|44410.4|44390.4|44392|44372|19
1654478410000|2022-06-06 01:20:10|44402|44382|44411.2|44391.2|44411.2|44391.2|44400.4|44380.4|5
1654478420000|2022-06-06 01:20:20|44410.4|44390.4|44414.5|44394.5|44414.5|44394.5|44408.7|44388.7|12
1654478430000|2022-06-06 01:20:30|44412.9|44392.9|44410.4|44390.4|44414.5|44394.5|44410.4|44390.4|3
1654478440000|2022-06-06 01:20:40|||||||||1
1654478450000|2022-06-06 01:20:50|44408.7|44388.7|44386.2|44366.2|44408.7|44388.7|44383.7|44363.7|21
1654478460000|2022-06-06 01:21:00|44387|44367|44372|44352|44392|44372|44372|44352|33
1654478470000|2022-06-06 01:21:10|44374.5|44354.5|44379.5|44359.5|44380.4|44360.4|44371.2|44351.2|24
1654478480000|2022-06-06 01:21:20|44380.4|44360.4|44382.8|44362.8|44386.2|44366.2|44377|44357|25
1654478490000|2022-06-06 01:21:30|44383.7|44363.7|44382.9|44362.9|44384.5|44364.5|44382.8|44362.8|2
1654478500000|2022-06-06 01:21:40|44381.2|44361.2|44379.5|44359.5|44381.2|44361.2|44377|44357|12
1654478510000|2022-06-06 01:21:50|44382|44362|44380.4|44360.4|44385.4|44365.4|44380.4|44360.4|18
1654478520000|2022-06-06 01:22:00|44379.5|44359.5|44382.9|44362.9|44383.7|44363.7|44379.5|44359.5|7
1654478530000|2022-06-06 01:22:10|44385.4|44365.4|44390.4|44370.4|44392.9|44372.9|44385.4|44365.4|16
1654478540000|2022-06-06 01:22:20|44392.9|44372.9|44382.9|44362.9|44392.9|44372.9|44380.4|44360.4|15
1654478550000|2022-06-06 01:22:30|44379.5|44359.5|44380.4|44360.4|44387.9|44367.9|44379.5|44359.5|30
1654478560000|2022-06-06 01:22:40|44375.4|44355.4|44379.5|44359.5|44380.4|44360.4|44375.4|44355.4|18
1654478570000|2022-06-06 01:22:50|44377.9|44357.9|44380.4|44360.4|44380.4|44360.4|44377.9|44357.9|5
1654478580000|2022-06-06 01:23:00|44381.2|44361.2|44382.9|44362.9|44385.4|44365.4|44381.2|44361.2|3
1654478590000|2022-06-06 01:23:10|44382|44362|44381.2|44361.2|44382.9|44362.9|44380.4|44360.4|3
1654478600000|2022-06-06 01:23:20|44379.5|44359.5|44376.2|44356.2|44379.5|44359.5|44375.4|44355.4|5
1654478610000|2022-06-06 01:23:30|44375.4|44355.4|44369.5|44349.5|44375.4|44355.4|44369.5|44349.5|28
1654478620000|2022-06-06 01:23:40|44358.7|44338.7|44358.7|44338.7|44359.6|44339.6|44355.4|44335.4|4
1654478630000|2022-06-06 01:23:50|44360.4|44340.4|44361.2|44341.2|44362.9|44342.9|44360.4|44340.4|10
1654478640000|2022-06-06 01:24:00|44362.9|44342.9|44365.4|44345.4|44365.4|44345.4|44362.9|44342.9|2
1654478650000|2022-06-06 01:24:10|||||||||2
1654478660000|2022-06-06 01:24:20|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|1
1654478670000|2022-06-06 01:24:30|44362.9|44342.9|44338.7|44318.7|44362.9|44342.9|44337.1|44317.1|22
1654478680000|2022-06-06 01:24:40|44337.1|44317.1|44339.6|44319.6|44339.6|44319.6|44334.6|44314.6|9
1654478690000|2022-06-06 01:24:50|44341.2|44321.2|44341.2|44321.2|44341.2|44321.2|44338.7|44318.7|6
1654478700000|2022-06-06 01:25:00|44343.7|44323.7|44358.7|44338.7|44358.7|44338.7|44343.7|44323.7|10
1654478710000|2022-06-06 01:25:10|44347.9|44327.9|44346.2|44326.2|44349.6|44329.6|44346.2|44326.2|6
1654478720000|2022-06-06 01:25:20|44343.7|44323.7|44337.1|44317.1|44343.7|44323.7|44337.1|44317.1|8
1654478730000|2022-06-06 01:25:30|44333.7|44313.7|44314.6|44294.6|44333.7|44313.7|44314.6|44294.6|53
1654478740000|2022-06-06 01:25:40|44313.7|44293.7|44317.9|44297.9|44317.9|44297.9|44312.9|44292.9|4
1654478750000|2022-06-06 01:25:50|44313.7|44293.7|44308.7|44288.7|44313.7|44293.7|44308.7|44288.7|6
1654478760000|2022-06-06 01:26:00|||||||||4
1654478770000|2022-06-06 01:26:10|44306.2|44286.2|44306.2|44286.2|44308.7|44288.7|44306.2|44286.2|12
1654478780000|2022-06-06 01:26:20|44307.1|44287.1|44294.6|44274.6|44311.2|44291.2|44294.6|44274.6|13
1654478790000|2022-06-06 01:26:30|44297.1|44277.1|44296.2|44276.2|44301.2|44281.2|44294.6|44274.6|29
1654478800000|2022-06-06 01:26:40|44297.1|44277.1|44298.7|44278.7|44298.7|44278.7|44296.2|44276.2|6
1654478810000|2022-06-06 01:26:50|44297.9|44277.9|44293.7|44273.7|44297.9|44277.9|44293.7|44273.7|22
1654478820000|2022-06-06 01:27:00|44297.1|44277.1|44296.2|44276.2|44298.7|44278.7|44293.7|44273.7|32
1654478830000|2022-06-06 01:27:10|44295.4|44275.4|44297.1|44277.1|44297.1|44277.1|44295.4|44275.4|8
1654478840000|2022-06-06 01:27:20|44296.2|44276.2|44301.2|44281.2|44301.2|44281.2|44296.2|44276.2|11
1654478850000|2022-06-06 01:27:30|44302.1|44282.1|44302.1|44282.1|44302.1|44282.1|44302.1|44282.1|2
1654478860000|2022-06-06 01:27:40|44301.2|44281.2|44299.6|44279.6|44301.2|44281.2|44299.6|44279.6|4
1654478880000|2022-06-06 01:28:00|44308.7|44288.7|44336.2|44316.2|44336.2|44316.2|44308.7|44288.7|27
1654478890000|2022-06-06 01:28:10|44332.9|44312.9|44321.2|44301.2|44332.9|44312.9|44321.2|44301.2|17
1654478900000|2022-06-06 01:28:20|44324.6|44304.6|44326.2|44306.2|44328.7|44308.7|44324.6|44304.6|12
1654478910000|2022-06-06 01:28:30|44328.7|44308.7|44321.2|44301.2|44328.7|44308.7|44321.2|44301.2|6
1654478920000|2022-06-06 01:28:40|44319.6|44299.6|44314.6|44294.6|44319.6|44299.6|44314.6|44294.6|11
1654478930000|2022-06-06 01:28:50|44313.7|44293.7|44316.2|44296.2|44318.7|44298.7|44313.7|44293.7|10
1654478940000|2022-06-06 01:29:00|44314.6|44294.6|44303.7|44283.7|44314.6|44294.6|44303.7|44283.7|5
1654478960000|2022-06-06 01:29:20|44301.2|44281.2|44293.7|44273.7|44301.2|44281.2|44293.7|44273.7|34
1654478970000|2022-06-06 01:29:30|44294.6|44274.6|44303.7|44283.7|44303.7|44283.7|44294.6|44274.6|8
1654478980000|2022-06-06 01:29:40|44302.1|44282.1|44298.7|44278.7|44302.1|44282.1|44296.2|44276.2|6
1654478990000|2022-06-06 01:29:50|44301.2|44281.2|44301.2|44281.2|44301.2|44281.2|44298.7|44278.7|14
1654479000000|2022-06-06 01:30:00|44300.4|44280.4|44309.6|44289.6|44311.2|44291.2|44298.7|44278.7|19
1654479010000|2022-06-06 01:30:10|44306.2|44286.2|44294.6|44274.6|44311.2|44291.2|44294.6|44274.6|8
1654479020000|2022-06-06 01:30:20|44293.7|44273.7|44293.7|44273.7|44293.7|44273.7|44293.7|44273.7|23
1654479030000|2022-06-06 01:30:30|44294.6|44274.6|44287.1|44267.1|44296.2|44276.2|44276.2|44256.2|73
1654479040000|2022-06-06 01:30:40|44288.7|44268.7|44293.7|44273.7|44293.7|44273.7|44288.7|44268.7|7
1654479050000|2022-06-06 01:30:50|44297.1|44277.1|44298.7|44278.7|44301.2|44281.2|44297.1|44277.1|20
1654479060000|2022-06-06 01:31:00|44297.1|44277.1|44288.7|44268.7|44297.1|44277.1|44288.7|44268.7|29
1654479070000|2022-06-06 01:31:10|44286.2|44266.2|44283.7|44263.7|44287.9|44267.9|44283.7|44263.7|19
1654479080000|2022-06-06 01:31:20|44282.9|44262.9|44273.7|44253.7|44282.9|44262.9|44273.7|44253.7|26
1654479090000|2022-06-06 01:31:30|44274.6|44254.6|44281.2|44261.2|44281.2|44261.2|44273.7|44253.7|13
1654479100000|2022-06-06 01:31:40|44282.9|44262.9|44288.7|44268.7|44288.7|44268.7|44282.9|44262.9|1
1654479110000|2022-06-06 01:31:50|44287.1|44267.1|44283.7|44263.7|44288.7|44268.7|44283.7|44263.7|1
1654479120000|2022-06-06 01:32:00|44281.2|44261.2|44282.1|44262.1|44282.1|44262.1|44279.6|44259.6|6
1654479130000|2022-06-06 01:32:10|44283.7|44263.7|44283.7|44263.7|44283.7|44263.7|44279.6|44259.6|2
1654479140000|2022-06-06 01:32:20|44282.1|44262.1|44281.2|44261.2|44282.1|44262.1|44281.2|44261.2|3
1654479150000|2022-06-06 01:32:30|44280.4|44260.4|44274.6|44254.6|44280.4|44260.4|44274.6|44254.6|3
1654479160000|2022-06-06 01:32:40|44272.1|44252.1|44267.9|44247.9|44272.1|44252.1|44267.9|44247.9|12
1654479170000|2022-06-06 01:32:50|44269.6|44249.6|44271.2|44251.2|44272.1|44252.1|44267.9|44247.9|14
1654479180000|2022-06-06 01:33:00|44268.7|44248.7|44252.1|44232.1|44268.7|44248.7|44252.1|44232.1|35
1654479190000|2022-06-06 01:33:10|44237.9|44217.9|44236.2|44216.2|44237.9|44217.9|44229.5|44209.5|35
1654479200000|2022-06-06 01:33:20|44237.1|44217.1|44245.4|44225.4|44245.4|44225.4|44236.2|44216.2|7
1654479210000|2022-06-06 01:33:30|44242.9|44222.9|44238.7|44218.7|44242.9|44222.9|44238.7|44218.7|10
1654479220000|2022-06-06 01:33:40|44237.1|44217.1|44228.7|44208.7|44237.1|44217.1|44228.7|44208.7|23
1654479230000|2022-06-06 01:33:50|44227.1|44207.1|44227.9|44207.9|44230.4|44210.4|44219.6|44199.6|13
1654479240000|2022-06-06 01:34:00|44227|44207|44231.2|44211.2|44232.9|44212.9|44224.5|44204.5|15
1654479250000|2022-06-06 01:34:10|44233.7|44213.7|44246.2|44226.2|44252.9|44232.9|44233.7|44213.7|18
1654479260000|2022-06-06 01:34:20|44244.5|44224.5|44240.4|44220.4|44244.5|44224.5|44237|44217|3
1654479270000|2022-06-06 01:34:30|44241.2|44221.2|44253.7|44233.7|44253.7|44233.7|44241.2|44221.2|9
1654479280000|2022-06-06 01:34:40|44259.6|44239.6|44259.6|44239.6|44259.6|44239.6|44259.6|44239.6|3
1654479290000|2022-06-06 01:34:50|44258.7|44238.7|44261.2|44241.2|44261.2|44241.2|44256.2|44236.2|4
1654479300000|2022-06-06 01:35:00|44262.9|44242.9|44255.4|44235.4|44262.9|44242.9|44252.9|44232.9|11
1654479310000|2022-06-06 01:35:10|44257|44237|44262.1|44242.1|44262.1|44242.1|44255.4|44235.4|9
1654479320000|2022-06-06 01:35:20|44262.9|44242.9|44266.2|44246.2|44266.2|44246.2|44262.9|44242.9|10
1654479330000|2022-06-06 01:35:30|44267.9|44247.9|44263.7|44243.7|44267.9|44247.9|44263.7|44243.7|3
1654479340000|2022-06-06 01:35:40|44266.2|44246.2|44257.9|44237.9|44266.2|44246.2|44257.9|44237.9|7
1654479350000|2022-06-06 01:35:50|44256.2|44236.2|44242.1|44222.1|44256.2|44236.2|44242.1|44222.1|10
1654479360000|2022-06-06 01:36:00|44242.9|44222.9|44246.2|44226.2|44247.9|44227.9|44242.9|44222.9|9
1654479370000|2022-06-06 01:36:10|44240.4|44220.4|44251.2|44231.2|44251.2|44231.2|44240.4|44220.4|15
1654479380000|2022-06-06 01:36:20|44252.1|44232.1|44249.6|44229.6|44252.1|44232.1|44249.6|44229.6|0
1654479390000|2022-06-06 01:36:30|44250.4|44230.4|44244.6|44224.6|44250.4|44230.4|44244.6|44224.6|4
1654479400000|2022-06-06 01:36:40|44247.1|44227.1|44258.7|44238.7|44258.7|44238.7|44247.1|44227.1|11
1654479410000|2022-06-06 01:36:50|44259.6|44239.6|44256.2|44236.2|44261.2|44241.2|44256.2|44236.2|1
1654479420000|2022-06-06 01:37:00|44251.2|44231.2|44248.7|44228.7|44251.2|44231.2|44248.7|44228.7|1
1654479430000|2022-06-06 01:37:10|44251.2|44231.2|44243.7|44223.7|44251.2|44231.2|44243.7|44223.7|2
1654479440000|2022-06-06 01:37:20|44241.2|44221.2|44228.7|44208.7|44241.2|44221.2|44228.7|44208.7|3
1654479450000|2022-06-06 01:37:30|44229.6|44209.6|44226.2|44206.2|44231.2|44211.2|44224.5|44204.5|9
1654479460000|2022-06-06 01:37:40|44225.4|44205.4|44225.4|44205.4|44225.4|44205.4|44225.4|44205.4|6
1654479470000|2022-06-06 01:37:50|44224.5|44204.5|44232.9|44212.9|44232.9|44212.9|44224.5|44204.5|24
1654479480000|2022-06-06 01:38:00|44237.9|44217.9|44245.4|44225.4|44245.4|44225.4|44237.9|44217.9|7
1654479490000|2022-06-06 01:38:10|44246.2|44226.2|44241.2|44221.2|44246.2|44226.2|44241.2|44221.2|1
1654479500000|2022-06-06 01:38:20|44240.4|44220.4|44240.4|44220.4|44240.4|44220.4|44240.4|44220.4|0
1654479510000|2022-06-06 01:38:30|44239.5|44219.5|44232.9|44212.9|44240.4|44220.4|44232.9|44212.9|3
1654479520000|2022-06-06 01:38:40|44231.2|44211.2|44227.9|44207.9|44231.2|44211.2|44227.9|44207.9|0
1654479530000|2022-06-06 01:38:50|44226.2|44206.2|44224.6|44204.6|44226.2|44206.2|44224.6|44204.6|1
1654479540000|2022-06-06 01:39:00|44223.7|44203.7|44226.2|44206.2|44226.2|44206.2|44221.2|44201.2|4
1654479550000|2022-06-06 01:39:10|44228.7|44208.7|44231.2|44211.2|44232.9|44212.9|44227.9|44207.9|2
1654479570000|2022-06-06 01:39:30|44230.4|44210.4|44227.9|44207.9|44230.4|44210.4|44227.9|44207.9|4
1654479580000|2022-06-06 01:39:40|44230.4|44210.4|44201.2|44181.2|44230.4|44210.4|44200.4|44180.4|11
1654479590000|2022-06-06 01:39:50|44202.9|44182.9|44208.7|44188.7|44208.7|44188.7|44201.2|44181.2|6
1654479600000|2022-06-06 01:40:00|44209.6|44189.6|44213.7|44193.7|44213.7|44193.7|44208.7|44188.7|14
1654479610000|2022-06-06 01:40:10|44211.2|44191.2|44211.2|44191.2|44211.2|44191.2|44211.2|44191.2|2
1654479620000|2022-06-06 01:40:20|44210.4|44190.4|44201.2|44181.2|44210.4|44190.4|44201.2|44181.2|6
1654479630000|2022-06-06 01:40:30|44203.7|44183.7|44203.7|44183.7|44203.7|44183.7|44203.7|44183.7|3
1654479640000|2022-06-06 01:40:40|44201.2|44181.2|44201.2|44181.2|44203.7|44183.7|44201.2|44181.2|12
1654479650000|2022-06-06 01:40:50|44200.4|44180.4|44197.9|44177.9|44201.2|44181.2|44197.9|44177.9|3
1654479660000|2022-06-06 01:41:00|44200.4|44180.4|44200.4|44180.4|44203.7|44183.7|44197.9|44177.9|14
1654479670000|2022-06-06 01:41:10|44202.9|44182.9|44205.4|44185.4|44205.4|44185.4|44202.9|44182.9|4
1654479680000|2022-06-06 01:41:20|44207.9|44187.9|44206.2|44186.2|44212.9|44192.9|44202.9|44182.9|12
1654479690000|2022-06-06 01:41:30|44208.7|44188.7|44214.6|44194.6|44214.6|44194.6|44208.7|44188.7|8
1654479700000|2022-06-06 01:41:40|44212.9|44192.9|44221.2|44201.2|44223.7|44203.7|44212.9|44192.9|13
1654479710000|2022-06-06 01:41:50|44222.1|44202.1|44226.2|44206.2|44226.2|44206.2|44222.1|44202.1|0
1654479720000|2022-06-06 01:42:00|44229.6|44209.6|44221.2|44201.2|44231.2|44211.2|44221.2|44201.2|9
1654479730000|2022-06-06 01:42:10|44220.4|44200.4|44213.7|44193.7|44220.4|44200.4|44213.7|44193.7|10
1654479740000|2022-06-06 01:42:20|44212.9|44192.9|44208.7|44188.7|44212.9|44192.9|44206.2|44186.2|7
1654479750000|2022-06-06 01:42:30|44207.9|44187.9|44199.6|44179.6|44207.9|44187.9|44198.7|44178.7|11
1654479760000|2022-06-06 01:42:40|44201.2|44181.2|44201.2|44181.2|44201.2|44181.2|44201.2|44181.2|5
1654479770000|2022-06-06 01:42:50|44198.7|44178.7|44194.6|44174.6|44198.7|44178.7|44194.6|44174.6|12
1654479780000|2022-06-06 01:43:00|44193.7|44173.7|44194.6|44174.6|44194.6|44174.6|44193.7|44173.7|4
1654479790000|2022-06-06 01:43:10|44193.7|44173.7|44183.7|44163.7|44193.7|44173.7|44183.7|44163.7|18
1654479800000|2022-06-06 01:43:20|44182.9|44162.9|44179.6|44159.6|44183.7|44163.7|44179.6|44159.6|7
1654479810000|2022-06-06 01:43:30|44182.1|44162.1|44181.2|44161.2|44184.6|44164.6|44181.2|44161.2|3
1654479820000|2022-06-06 01:43:40|44183.7|44163.7|44181.2|44161.2|44183.7|44163.7|44181.2|44161.2|17
1654479830000|2022-06-06 01:43:50|44184.6|44164.6|44195.4|44175.4|44201.2|44181.2|44184.6|44164.6|22
1654479840000|2022-06-06 01:44:00|44199.6|44179.6|44201.2|44181.2|44201.2|44181.2|44196.2|44176.2|16
1654479850000|2022-06-06 01:44:10|44203.7|44183.7|44200.4|44180.4|44208.7|44188.7|44200.4|44180.4|6
1654479860000|2022-06-06 01:44:20|44198.7|44178.7|44203.7|44183.7|44206.2|44186.2|44198.7|44178.7|8
1654479870000|2022-06-06 01:44:30|44204.6|44184.6|44202.1|44182.1|44204.6|44184.6|44199.6|44179.6|5
1654479880000|2022-06-06 01:44:40|44198.7|44178.7|44199.6|44179.6|44199.6|44179.6|44196.2|44176.2|6
1654479890000|2022-06-06 01:44:50|44198.7|44178.7|44197.9|44177.9|44198.7|44178.7|44197.1|44177.1|2
1654479900000|2022-06-06 01:45:00|44197.1|44177.1|44202.9|44182.9|44202.9|44182.9|44191.2|44171.2|13
1654479910000|2022-06-06 01:45:10|44203.7|44183.7|44196.2|44176.2|44203.7|44183.7|44196.2|44176.2|2
1654479920000|2022-06-06 01:45:20|44197.1|44177.1|44198.7|44178.7|44198.7|44178.7|44197.1|44177.1|0
1654479930000|2022-06-06 01:45:30|44197.9|44177.9|44201.2|44181.2|44201.2|44181.2|44196.2|44176.2|1
1654479940000|2022-06-06 01:45:40|44202.9|44182.9|44214.6|44194.6|44214.6|44194.6|44202.9|44182.9|7
1654479950000|2022-06-06 01:45:50|44217.9|44197.9|44221.3|44201.3|44221.3|44201.3|44217.9|44197.9|1
1654479960000|2022-06-06 01:46:00|44222.9|44202.9|44219.6|44199.6|44222.9|44202.9|44215.4|44195.4|3
1654479970000|2022-06-06 01:46:10|44218.7|44198.7|44206.2|44186.2|44218.7|44198.7|44206.2|44186.2|9
1654479980000|2022-06-06 01:46:20|44205.4|44185.4|44199.6|44179.6|44205.4|44185.4|44199.6|44179.6|2
1654479990000|2022-06-06 01:46:30|44201.2|44181.2|44203.7|44183.7|44203.7|44183.7|44199.6|44179.6|2
1654480000000|2022-06-06 01:46:40|44202.9|44182.9|44203.7|44183.7|44203.7|44183.7|44201.2|44181.2|2
1654480010000|2022-06-06 01:46:50|44205.4|44185.4|44207.1|44187.1|44207.9|44187.9|44205.4|44185.4|3
1654480020000|2022-06-06 01:47:00|44208.7|44188.7|44211.2|44191.2|44211.2|44191.2|44208.7|44188.7|0
1654480030000|2022-06-06 01:47:10|44213.7|44193.7|44224.6|44204.6|44224.6|44204.6|44213.7|44193.7|4
1654480040000|2022-06-06 01:47:20|44225.4|44205.4|44227.1|44207.1|44227.1|44207.1|44225.4|44205.4|0
1654480050000|2022-06-06 01:47:30|44226.2|44206.2|44223.7|44203.7|44226.2|44206.2|44223.7|44203.7|5
1654480060000|2022-06-06 01:47:40|44226.2|44206.2|44228.7|44208.7|44228.7|44208.7|44226.2|44206.2|5
1654480070000|2022-06-06 01:47:50|44229.6|44209.6|44231.2|44211.2|44231.2|44211.2|44228.7|44208.7|6
1654480080000|2022-06-06 01:48:00|44228.7|44208.7|44233.7|44213.7|44235.4|44215.4|44228.7|44208.7|7
1654480090000|2022-06-06 01:48:10|44234.6|44214.6|44234.6|44214.6|44234.6|44214.6|44234.6|44214.6|2
1654480100000|2022-06-06 01:48:20|44236.2|44216.2|44236.2|44216.2|44236.2|44216.2|44236.2|44216.2|3
1654480110000|2022-06-06 01:48:30|44238.7|44218.7|44243.7|44223.7|44243.7|44223.7|44236.2|44216.2|25
1654480120000|2022-06-06 01:48:40|44245.4|44225.4|44239.6|44219.6|44246.2|44226.2|44239.6|44219.6|6
1654480130000|2022-06-06 01:48:50|44241.2|44221.2|44252.9|44232.9|44252.9|44232.9|44239.6|44219.6|5
1654480140000|2022-06-06 01:49:00|44257.1|44237.1|44257.9|44237.9|44259.6|44239.6|44254.6|44234.6|26
1654480150000|2022-06-06 01:49:10|44257.1|44237.1|44252.1|44232.1|44257.1|44237.1|44249.6|44229.6|8
1654480160000|2022-06-06 01:49:20|44250.4|44230.4|44247.1|44227.1|44250.4|44230.4|44247.1|44227.1|7
1654480170000|2022-06-06 01:49:30|44243.7|44223.7|44242.9|44222.9|44243.7|44223.7|44240.4|44220.4|6
1654480180000|2022-06-06 01:49:40|44246.2|44226.2|44257.1|44237.1|44259.6|44239.6|44246.2|44226.2|21
1654480190000|2022-06-06 01:49:50|44257.9|44237.9|44251.2|44231.2|44257.9|44237.9|44251.2|44231.2|14
1654480200000|2022-06-06 01:50:00|44253.7|44233.7|44259.6|44239.6|44260.4|44240.4|44253.7|44233.7|15
1654480210000|2022-06-06 01:50:10|44257.1|44237.1|44259.6|44239.6|44262.1|44242.1|44257.1|44237.1|1
1654480230000|2022-06-06 01:50:30|44258.7|44238.7|44258.7|44238.7|44258.7|44238.7|44258.7|44238.7|9
1654480240000|2022-06-06 01:50:40|44257.1|44237.1|44252.1|44232.1|44257.1|44237.1|44252.1|44232.1|4
1654480250000|2022-06-06 01:50:50|44242.1|44222.1|44242.9|44222.9|44242.9|44222.9|44238.7|44218.7|23
1654480260000|2022-06-06 01:51:00|44247.1|44227.1|44256.2|44236.2|44256.2|44236.2|44247.1|44227.1|11
1654480270000|2022-06-06 01:51:10|44255.4|44235.4|44264.6|44244.6|44264.6|44244.6|44251.2|44231.2|14
1654480280000|2022-06-06 01:51:20|44265.4|44245.4|44266.2|44246.2|44267.1|44247.1|44262.1|44242.1|7
1654480290000|2022-06-06 01:51:30|44267.1|44247.1|44273.7|44253.7|44273.7|44253.7|44267.1|44247.1|3
1654480300000|2022-06-06 01:51:40|44274.6|44254.6|44279.6|44259.6|44281.2|44261.2|44273.7|44253.7|8
1654480310000|2022-06-06 01:51:50|44281.2|44261.2|44278.7|44258.7|44281.2|44261.2|44278.7|44258.7|0
1654480320000|2022-06-06 01:52:00|44280.4|44260.4|44278.7|44258.7|44280.4|44260.4|44278.7|44258.7|9
1654480330000|2022-06-06 01:52:10|44277.9|44257.9|44273.7|44253.7|44277.9|44257.9|44273.7|44253.7|7
1654480340000|2022-06-06 01:52:20|44271.2|44251.2|44269.6|44249.6|44271.2|44251.2|44268.7|44248.7|5
1654480350000|2022-06-06 01:52:30|44270.4|44250.4|44273.7|44253.7|44273.7|44253.7|44270.4|44250.4|9
1654480360000|2022-06-06 01:52:40|44273.8|44253.8|44277.9|44257.9|44279.6|44259.6|44273.8|44253.8|1
1654480370000|2022-06-06 01:52:50|44279.6|44259.6|44287.1|44267.1|44287.9|44267.9|44279.6|44259.6|11
1654480380000|2022-06-06 01:53:00|44287.9|44267.9|44292.1|44272.1|44292.1|44272.1|44287.1|44267.1|3
1654480390000|2022-06-06 01:53:10|44291.3|44271.3|44298.8|44278.8|44298.8|44278.8|44291.3|44271.3|27
1654480400000|2022-06-06 01:53:20|44299.6|44279.6|44293.8|44273.8|44303.8|44283.8|44291.3|44271.3|43
1654480410000|2022-06-06 01:53:30|44294.6|44274.6|44301.3|44281.3|44306.3|44286.3|44294.6|44274.6|21
1654480420000|2022-06-06 01:53:40|44300.4|44280.4|44301.3|44281.3|44301.3|44281.3|44298.8|44278.8|12
1654480430000|2022-06-06 01:53:50|44303.8|44283.8|44301.3|44281.3|44303.8|44283.8|44301.3|44281.3|2
1654480440000|2022-06-06 01:54:00|44299.6|44279.6|44298.8|44278.8|44299.6|44279.6|44297.9|44277.9|19
1654480450000|2022-06-06 01:54:10|44297.1|44277.1|44298.8|44278.8|44298.8|44278.8|44297.1|44277.1|10
1654480460000|2022-06-06 01:54:20|44297.1|44277.1|44298.8|44278.8|44298.8|44278.8|44297.1|44277.1|26
1654480470000|2022-06-06 01:54:30|44300.4|44280.4|44301.3|44281.3|44301.3|44281.3|44300.4|44280.4|7
1654480480000|2022-06-06 01:54:40|||||||||1
1654480490000|2022-06-06 01:54:50|44298.8|44278.8|44286.3|44266.3|44298.8|44278.8|44286.3|44266.3|24
1654480500000|2022-06-06 01:55:00|44284.6|44264.6|44271.3|44251.3|44287.1|44267.1|44271.3|44251.3|10
1654480510000|2022-06-06 01:55:10|44272.9|44252.9|44288.8|44268.8|44288.8|44268.8|44272.1|44252.1|19
1654480520000|2022-06-06 01:55:20|44286.3|44266.3|44286.3|44266.3|44286.3|44266.3|44286.3|44266.3|2
1654480530000|2022-06-06 01:55:30|44282.9|44262.9|44276.3|44256.3|44282.9|44262.9|44276.3|44256.3|6
1654480540000|2022-06-06 01:55:40|44273.8|44253.8|44267.9|44247.9|44273.8|44253.8|44267.9|44247.9|5
1654480550000|2022-06-06 01:55:50|44266.2|44246.2|44266.3|44246.3|44266.3|44246.3|44261.3|44241.3|6
1654480560000|2022-06-06 01:56:00|44264.6|44244.6|44256.3|44236.3|44264.6|44244.6|44255.4|44235.4|8
1654480570000|2022-06-06 01:56:10|44255.4|44235.4|44255.4|44235.4|44256.3|44236.3|44252.9|44232.9|0
1654480580000|2022-06-06 01:56:20|44254.6|44234.6|44256.3|44236.3|44256.3|44236.3|44251.3|44231.3|10
1654480590000|2022-06-06 01:56:30|44254.6|44234.6|44254.6|44234.6|44254.6|44234.6|44254.6|44234.6|1
1654480600000|2022-06-06 01:56:40|44256.3|44236.3|44254.6|44234.6|44257.9|44237.9|44254.6|44234.6|1
1654480610000|2022-06-06 01:56:50|44253.8|44233.8|44252.9|44232.9|44253.8|44233.8|44249.6|44229.6|7
1654480620000|2022-06-06 01:57:00|44251.3|44231.3|44265.4|44245.4|44265.4|44245.4|44251.3|44231.3|10
1654480630000|2022-06-06 01:57:10|44280.4|44260.4|44278.8|44258.8|44281.3|44261.3|44276.3|44256.3|23
1654480640000|2022-06-06 01:57:20|44283.8|44263.8|44288.8|44268.8|44288.8|44268.8|44283.8|44263.8|6
1654480650000|2022-06-06 01:57:30|44283.8|44263.8|44283.8|44263.8|44283.8|44263.8|44283.8|44263.8|5
1654480660000|2022-06-06 01:57:40|44281.3|44261.3|44290.4|44270.4|44290.4|44270.4|44281.3|44261.3|5
1654480670000|2022-06-06 01:57:50|44291.3|44271.3|44284.6|44264.6|44291.3|44271.3|44284.6|44264.6|2
1654480680000|2022-06-06 01:58:00|44286.3|44266.3|44288.8|44268.8|44288.8|44268.8|44283.8|44263.8|11
1654480690000|2022-06-06 01:58:10|44283.8|44263.8|44287.1|44267.1|44287.1|44267.1|44283.8|44263.8|11
1654480700000|2022-06-06 01:58:20|44284.6|44264.6|44288.8|44268.8|44289.6|44269.6|44284.6|44264.6|23
1654480710000|2022-06-06 01:58:30|44289.6|44269.6|44289.6|44269.6|44293.8|44273.8|44289.6|44269.6|10
1654480720000|2022-06-06 01:58:40|44287.9|44267.9|44292.1|44272.1|44292.1|44272.1|44287.9|44267.9|3
1654480730000|2022-06-06 01:58:50|44293.8|44273.8|44291.3|44271.3|44295.4|44275.4|44291.3|44271.3|2
1654480740000|2022-06-06 01:59:00|44293.8|44273.8|44293.8|44273.8|44293.8|44273.8|44293.8|44273.8|0
1654480750000|2022-06-06 01:59:10|44295.4|44275.4|44296.3|44276.3|44296.3|44276.3|44293.8|44273.8|1
1654480760000|2022-06-06 01:59:20|44294.6|44274.6|44293.8|44273.8|44294.6|44274.6|44292.9|44272.9|2
1654480770000|2022-06-06 01:59:30|44292.9|44272.9|44292.1|44272.1|44292.9|44272.9|44289.6|44269.6|1
1654480780000|2022-06-06 01:59:40|44293.8|44273.8|44321.3|44301.3|44323.8|44303.8|44293.8|44273.8|9
1654480790000|2022-06-06 01:59:50|44318.8|44298.8|44312.9|44292.9|44318.8|44298.8|44312.9|44292.9|1
1654480800000|2022-06-06 02:00:00|44314.6|44294.6|44326.3|44306.3|44329.6|44309.6|44312.9|44292.9|19
1654480810000|2022-06-06 02:00:10|44328.8|44308.8|44329.6|44309.6|44331.3|44311.3|44326.3|44306.3|9
1654480820000|2022-06-06 02:00:20|44326.3|44306.3|44316.3|44296.3|44326.3|44306.3|44316.3|44296.3|0
1654480830000|2022-06-06 02:00:30|44315.4|44295.4|44311.3|44291.3|44315.4|44295.4|44311.3|44291.3|1
1654480840000|2022-06-06 02:00:40|44308.8|44288.8|44305.4|44285.4|44308.8|44288.8|44305.4|44285.4|1
1654480850000|2022-06-06 02:00:50|44306.3|44286.3|44306.3|44286.3|44306.3|44286.3|44305.4|44285.4|2
1654480860000|2022-06-06 02:01:00|44307.9|44287.9|44311.3|44291.3|44311.3|44291.3|44307.9|44287.9|3
1654480870000|2022-06-06 02:01:10|44313.8|44293.8|44311.3|44291.3|44313.8|44293.8|44308.8|44288.8|8
1654480880000|2022-06-06 02:01:20|44308.8|44288.8|44315.4|44295.4|44323.8|44303.8|44308.8|44288.8|7
1654480890000|2022-06-06 02:01:30|44313.8|44293.8|44311.3|44291.3|44313.8|44293.8|44311.3|44291.3|1
1654480900000|2022-06-06 02:01:40|44312.1|44292.1|44319.6|44299.6|44323.8|44303.8|44312.1|44292.1|10
1654480910000|2022-06-06 02:01:50|44321.3|44301.3|44316.3|44296.3|44322.1|44302.1|44316.3|44296.3|2
1654480920000|2022-06-06 02:02:00|44317.1|44297.1|44321.3|44301.3|44323.8|44303.8|44317.1|44297.1|1
1654480930000|2022-06-06 02:02:10|44319.6|44299.6|44318.8|44298.8|44319.6|44299.6|44318.8|44298.8|0
1654480940000|2022-06-06 02:02:20|44322.1|44302.1|44321.3|44301.3|44323.8|44303.8|44319.6|44299.6|2
1654480950000|2022-06-06 02:02:30|44322.1|44302.1|44336.3|44316.3|44336.3|44316.3|44322.1|44302.1|3
1654480960000|2022-06-06 02:02:40|44337.9|44317.9|44345.4|44325.4|44347.9|44327.9|44336.3|44316.3|2
1654480970000|2022-06-06 02:02:50|44343.8|44323.8|44341.3|44321.3|44343.8|44323.8|44339.6|44319.6|2
1654480980000|2022-06-06 02:03:00|44343.8|44323.8|44341.3|44321.3|44344.6|44324.6|44338.8|44318.8|9
1654480990000|2022-06-06 02:03:10|44343.8|44323.8|44361.3|44341.3|44361.3|44341.3|44343.8|44323.8|19
1654481000000|2022-06-06 02:03:20|44360.4|44340.4|44366.3|44346.3|44366.3|44346.3|44358.8|44338.8|11
1654481010000|2022-06-06 02:03:30|44367.1|44347.1|44368.8|44348.8|44369.6|44349.6|44367.1|44347.1|3
1654481020000|2022-06-06 02:03:40|44367.9|44347.9|44363.8|44343.8|44368.8|44348.8|44363.8|44343.8|2
1654481030000|2022-06-06 02:03:50|44362.1|44342.1|44358.8|44338.8|44363.8|44343.8|44358.8|44338.8|3
1654481040000|2022-06-06 02:04:00|44359.6|44339.6|44361.3|44341.3|44363.8|44343.8|44357.9|44337.9|15
1654481050000|2022-06-06 02:04:10|44360.4|44340.4|44354.6|44334.6|44360.4|44340.4|44354.6|44334.6|1
1654481060000|2022-06-06 02:04:20|44352.9|44332.9|44349.6|44329.6|44352.9|44332.9|44346.3|44326.3|10
1654481070000|2022-06-06 02:04:30|44347.9|44327.9|44348.8|44328.8|44351.3|44331.3|44345.4|44325.4|3
1654481100000|2022-06-06 02:05:00|44349.6|44329.6|44351.3|44331.3|44353.8|44333.8|44349.6|44329.6|7
1654481110000|2022-06-06 02:05:10|44352.1|44332.1|44352.9|44332.9|44353.8|44333.8|44352.1|44332.1|1
1654481120000|2022-06-06 02:05:20|44351.3|44331.3|44351.3|44331.3|44356.3|44336.3|44351.3|44331.3|4
1654481130000|2022-06-06 02:05:30|44353.8|44333.8|44353.8|44333.8|44353.8|44333.8|44353.8|44333.8|0
1654481140000|2022-06-06 02:05:40|44351.3|44331.3|44350.4|44330.4|44351.3|44331.3|44350.4|44330.4|0
1654481150000|2022-06-06 02:05:50|44351.3|44331.3|44343.8|44323.8|44351.3|44331.3|44343.8|44323.8|8
1654481160000|2022-06-06 02:06:00|44345.4|44325.4|44353.8|44333.8|44353.8|44333.8|44343.8|44323.8|6
1654481170000|2022-06-06 02:06:10|44352.9|44332.9|44353.8|44333.8|44353.8|44333.8|44352.9|44332.9|8
1654481180000|2022-06-06 02:06:20|||||||||1
1654481200000|2022-06-06 02:06:40|44356.3|44336.3|44356.3|44336.3|44356.3|44336.3|44356.3|44336.3|2
1654481210000|2022-06-06 02:06:50|44355.4|44335.4|44356.3|44336.3|44356.3|44336.3|44353.8|44333.8|0
1654481230000|2022-06-06 02:07:10|44354.6|44334.6|44356.3|44336.3|44356.3|44336.3|44354.6|44334.6|0
1654481240000|2022-06-06 02:07:20|44361.3|44341.3|44368.8|44348.8|44368.8|44348.8|44361.3|44341.3|5
1654481250000|2022-06-06 02:07:30|44371.3|44351.3|44367.9|44347.9|44371.3|44351.3|44367.9|44347.9|1
1654481260000|2022-06-06 02:07:40|44366.3|44346.3|44359.6|44339.6|44366.3|44346.3|44356.3|44336.3|5
1654481270000|2022-06-06 02:07:50|44356.3|44336.3|44356.3|44336.3|44356.3|44336.3|44356.3|44336.3|2
1654481280000|2022-06-06 02:08:00|||||||||1
1654481290000|2022-06-06 02:08:10|44357.1|44337.1|44358.8|44338.8|44361.3|44341.3|44357.1|44337.1|9
1654481330000|2022-06-06 02:08:50|44353.8|44333.8|44346.3|44326.3|44353.8|44333.8|44346.3|44326.3|3
1654481340000|2022-06-06 02:09:00|44345.4|44325.4|44346.3|44326.3|44346.3|44326.3|44344.6|44324.6|4
1654481350000|2022-06-06 02:09:10|||||||||1
1654481360000|2022-06-06 02:09:20|44347.1|44327.1|44358.8|44338.8|44358.8|44338.8|44347.1|44327.1|3
1654481370000|2022-06-06 02:09:30|44357.9|44337.9|44361.3|44341.3|44361.3|44341.3|44357.9|44337.9|1
1654481380000|2022-06-06 02:09:40|44359.6|44339.6|44357.9|44337.9|44359.6|44339.6|44355.4|44335.4|0
1654481390000|2022-06-06 02:09:50|44357.1|44337.1|44353.8|44333.8|44357.9|44337.9|44353.8|44333.8|1
1654481400000|2022-06-06 02:10:00|44351.3|44331.3|44353.8|44333.8|44353.8|44333.8|44351.3|44331.3|8
1654481410000|2022-06-06 02:10:10|44356.3|44336.3|44357.9|44337.9|44357.9|44337.9|44355.4|44335.4|2
1654481420000|2022-06-06 02:10:20|44358.8|44338.8|44358.8|44338.8|44361.3|44341.3|44358.8|44338.8|9
1654481430000|2022-06-06 02:10:30|44357.9|44337.9|44357.9|44337.9|44357.9|44337.9|44357.9|44337.9|1
1654481440000|2022-06-06 02:10:40|44355.4|44335.4|44352.9|44332.9|44355.4|44335.4|44352.9|44332.9|3
1654481450000|2022-06-06 02:10:50|44351.3|44331.3|44351.3|44331.3|44351.3|44331.3|44351.3|44331.3|0
1654481460000|2022-06-06 02:11:00|44348|44328|44348.8|44328.8|44351.3|44331.3|44348|44328|10
1654481470000|2022-06-06 02:11:10|44347.9|44327.9|44343.8|44323.8|44347.9|44327.9|44342.1|44322.1|13
1654481480000|2022-06-06 02:11:20|44341.3|44321.3|44333.8|44313.8|44341.3|44321.3|44333.8|44313.8|12
1654481490000|2022-06-06 02:11:30|44332.9|44312.9|44327.1|44307.1|44332.9|44312.9|44327.1|44307.1|8
1654481500000|2022-06-06 02:11:40|44327.9|44307.9|44330.4|44310.4|44330.4|44310.4|44326.3|44306.3|6
1654481510000|2022-06-06 02:11:50|44328.8|44308.8|44327.9|44307.9|44330.4|44310.4|44327.9|44307.9|2
1654481520000|2022-06-06 02:12:00|44328.8|44308.8|44335.4|44315.4|44335.4|44315.4|44328.8|44308.8|13
1654481530000|2022-06-06 02:12:10|44337.9|44317.9|44331.3|44311.3|44340.4|44320.4|44331.3|44311.3|5
1654481540000|2022-06-06 02:12:20|44328.8|44308.8|44321.3|44301.3|44328.8|44308.8|44321.3|44301.3|4
1654481550000|2022-06-06 02:12:30|44317.9|44297.9|44317.9|44297.9|44317.9|44297.9|44317.9|44297.9|5
1654481560000|2022-06-06 02:12:40|44318.8|44298.8|44322.9|44302.9|44322.9|44302.9|44318.8|44298.8|9
1654481570000|2022-06-06 02:12:50|44318.8|44298.8|44316.3|44296.3|44318.8|44298.8|44316.3|44296.3|1
1654481580000|2022-06-06 02:13:00|44318.8|44298.8|44318.8|44298.8|44319.6|44299.6|44318.8|44298.8|5
1654481590000|2022-06-06 02:13:10|44319.6|44299.6|44323.8|44303.8|44326.3|44306.3|44319.6|44299.6|3
1654481600000|2022-06-06 02:13:20|44322.1|44302.1|44316.3|44296.3|44322.1|44302.1|44316.3|44296.3|0
1654481610000|2022-06-06 02:13:30|44312.9|44292.9|44311.3|44291.3|44312.9|44292.9|44307.9|44287.9|0
1654481620000|2022-06-06 02:13:40|44310.4|44290.4|44308.8|44288.8|44310.4|44290.4|44307.9|44287.9|1
1654481630000|2022-06-06 02:13:50|44311.3|44291.3|44312.1|44292.1|44312.1|44292.1|44311.3|44291.3|1
1654481640000|2022-06-06 02:14:00|44313.8|44293.8|44313.8|44293.8|44316.3|44296.3|44313.8|44293.8|3
1654481650000|2022-06-06 02:14:10|44312.1|44292.1|44308.8|44288.8|44312.1|44292.1|44308.8|44288.8|14
1654481660000|2022-06-06 02:14:20|44309.6|44289.6|44311.3|44291.3|44311.3|44291.3|44309.6|44289.6|0
1654481670000|2022-06-06 02:14:30|44309.6|44289.6|44305.4|44285.4|44309.6|44289.6|44305.4|44285.4|2
1654481680000|2022-06-06 02:14:40|44302.9|44282.9|44301.3|44281.3|44302.9|44282.9|44301.3|44281.3|13
1654481690000|2022-06-06 02:14:50|44297.9|44277.9|44296.3|44276.3|44297.9|44277.9|44296.3|44276.3|3
1654481700000|2022-06-06 02:15:00|44301.3|44281.3|44312.1|44292.1|44312.1|44292.1|44301.3|44281.3|4
1654481710000|2022-06-06 02:15:10|44314.6|44294.6|44313.8|44293.8|44315.4|44295.4|44313.8|44293.8|0
1654481720000|2022-06-06 02:15:20|44314.6|44294.6|44310.4|44290.4|44314.6|44294.6|44310.4|44290.4|2
1654481730000|2022-06-06 02:15:30|44308.8|44288.8|44308.8|44288.8|44308.8|44288.8|44308.8|44288.8|0
1654481740000|2022-06-06 02:15:40|44306.3|44286.3|44306.3|44286.3|44306.3|44286.3|44303.8|44283.8|0
1654481750000|2022-06-06 02:15:50|44305.4|44285.4|44305.4|44285.4|44305.4|44285.4|44301.3|44281.3|3
1654481760000|2022-06-06 02:16:00|44307.1|44287.1|44311.3|44291.3|44311.3|44291.3|44307.1|44287.1|1
1654481770000|2022-06-06 02:16:10|||||||||2
1654481800000|2022-06-06 02:16:40|||||||||1
1654481820000|2022-06-06 02:17:00|44314.6|44294.6|44318.8|44298.8|44318.8|44298.8|44314.6|44294.6|5
1654481830000|2022-06-06 02:17:10|44316.3|44296.3|44316.3|44296.3|44316.3|44296.3|44316.3|44296.3|0
1654481840000|2022-06-06 02:17:20|44315.4|44295.4|44311.3|44291.3|44315.4|44295.4|44311.3|44291.3|0
1654481850000|2022-06-06 02:17:30|44312.1|44292.1|44316.3|44296.3|44316.3|44296.3|44311.3|44291.3|1
1654481870000|2022-06-06 02:17:50|44311.3|44291.3|44324.6|44304.6|44324.6|44304.6|44311.3|44291.3|4
1654481880000|2022-06-06 02:18:00|44327.1|44307.1|44326.3|44306.3|44329.6|44309.6|44326.3|44306.3|0
1654481890000|2022-06-06 02:18:10|||||||||1
1654481920000|2022-06-06 02:18:40|44324.6|44304.6|44316.3|44296.3|44324.6|44304.6|44316.3|44296.3|0
1654481930000|2022-06-06 02:18:50|44311.3|44291.3|44301.3|44281.3|44311.3|44291.3|44301.3|44281.3|0
1654481980000|2022-06-06 02:19:40|44298.8|44278.8|44298.8|44278.8|44298.8|44278.8|44298.8|44278.8|4
1654482000000|2022-06-06 02:20:00|44301.3|44281.3|44316.3|44296.3|44316.3|44296.3|44301.3|44281.3|7
1654482010000|2022-06-06 02:20:10|44314.6|44294.6|44312.9|44292.9|44314.6|44294.6|44312.9|44292.9|0
1654482030000|2022-06-06 02:20:30|44311.3|44291.3|44311.3|44291.3|44311.3|44291.3|44311.3|44291.3|0
1654482050000|2022-06-06 02:20:50|||||||||1
1654482060000|2022-06-06 02:21:00|44312.1|44292.1|44312.1|44292.1|44313.8|44293.8|44312.1|44292.1|0
1654482070000|2022-06-06 02:21:10|44313.8|44293.8|44313.8|44293.8|44314.6|44294.6|44313.8|44293.8|0
1654482090000|2022-06-06 02:21:30|44316.3|44296.3|44307.9|44287.9|44316.3|44296.3|44307.9|44287.9|0
1654482100000|2022-06-06 02:21:40|44306.3|44286.3|44311.3|44291.3|44311.3|44291.3|44306.3|44286.3|0
1654482120000|2022-06-06 02:22:00|44313.8|44293.8|44313.8|44293.8|44316.3|44296.3|44313.8|44293.8|4
1654482140000|2022-06-06 02:22:20|44314.6|44294.6|44316.3|44296.3|44316.3|44296.3|44314.6|44294.6|2
1654482150000|2022-06-06 02:22:30|44312.9|44292.9|44312.9|44292.9|44312.9|44292.9|44312.9|44292.9|9
1654482160000|2022-06-06 02:22:40|44311.3|44291.3|44311.3|44291.3|44311.3|44291.3|44311.3|44291.3|0
1654482170000|2022-06-06 02:22:50|44308.8|44288.8|44306.3|44286.3|44308.8|44288.8|44306.3|44286.3|1
1654482180000|2022-06-06 02:23:00|44305.5|44285.5|44301.3|44281.3|44305.5|44285.5|44301.3|44281.3|7
1654482190000|2022-06-06 02:23:10|44303.8|44283.8|44303.8|44283.8|44303.8|44283.8|44303.8|44283.8|2
1654482200000|2022-06-06 02:23:20|44305.5|44285.5|44305.5|44285.5|44305.5|44285.5|44305.5|44285.5|0
1654482210000|2022-06-06 02:23:30|44306.3|44286.3|44306.3|44286.3|44306.3|44286.3|44306.3|44286.3|0
1654482230000|2022-06-06 02:23:50|44305.5|44285.5|44301.3|44281.3|44305.5|44285.5|44301.3|44281.3|0
1654482240000|2022-06-06 02:24:00|44303|44283|44303.8|44283.8|44303.8|44283.8|44303|44283|3
1654482260000|2022-06-06 02:24:20|44306.3|44286.3|44306.3|44286.3|44306.3|44286.3|44306.3|44286.3|0
1654482270000|2022-06-06 02:24:30|44303.8|44283.8|44306.3|44286.3|44306.3|44286.3|44301.3|44281.3|0
1654482280000|2022-06-06 02:24:40|44305.5|44285.5|44305.5|44285.5|44305.5|44285.5|44305.5|44285.5|0
1654482290000|2022-06-06 02:24:50|44303.8|44283.8|44303.8|44283.8|44305.5|44285.5|44303.8|44283.8|0
1654482300000|2022-06-06 02:25:00|44301.3|44281.3|44303.8|44283.8|44303.8|44283.8|44301.3|44281.3|1
1654482340000|2022-06-06 02:25:40|44304.6|44284.6|44308.8|44288.8|44308.8|44288.8|44304.6|44284.6|2
1654482350000|2022-06-06 02:25:50|44306.3|44286.3|44306.3|44286.3|44306.3|44286.3|44306.3|44286.3|2
1654482360000|2022-06-06 02:26:00|44303.8|44283.8|44303.8|44283.8|44303.8|44283.8|44303.8|44283.8|0
1654482370000|2022-06-06 02:26:10|44305.5|44285.5|44306.3|44286.3|44306.3|44286.3|44303.8|44283.8|0
1654482380000|2022-06-06 02:26:20|44304.6|44284.6|44301.3|44281.3|44304.6|44284.6|44301.3|44281.3|0
1654482390000|2022-06-06 02:26:30|44300.5|44280.5|44293|44273|44300.5|44280.5|44293|44273|4
1654482400000|2022-06-06 02:26:40|44291.3|44271.3|44293.8|44273.8|44293.8|44273.8|44291.3|44271.3|0
1654482410000|2022-06-06 02:26:50|44293|44273|44291.3|44271.3|44293|44273|44291.3|44271.3|0
1654482420000|2022-06-06 02:27:00|44293.8|44273.8|44291.3|44271.3|44293.8|44273.8|44291.3|44271.3|0
1654482440000|2022-06-06 02:27:20|44293|44273|44291.3|44271.3|44296.3|44276.3|44291.3|44271.3|3
1654482460000|2022-06-06 02:27:40|44290.5|44270.5|44293.8|44273.8|44293.8|44273.8|44286.3|44266.3|6
1654482480000|2022-06-06 02:28:00|44294.6|44274.6|44296.3|44276.3|44296.3|44276.3|44294.6|44274.6|1
1654482490000|2022-06-06 02:28:10|44297.1|44277.1|44298.8|44278.8|44298.8|44278.8|44297.1|44277.1|2
1654482510000|2022-06-06 02:28:30|44301.3|44281.3|44301.3|44281.3|44301.3|44281.3|44301.3|44281.3|0
1654482540000|2022-06-06 02:29:00|44297.1|44277.1|44301.3|44281.3|44301.3|44281.3|44297.1|44277.1|3
1654482570000|2022-06-06 02:29:30|44300.5|44280.5|44296.3|44276.3|44300.5|44280.5|44296.3|44276.3|2
1654482580000|2022-06-06 02:29:40|44295.5|44275.5|44283.8|44263.8|44295.5|44275.5|44283.8|44263.8|6
1654482590000|2022-06-06 02:29:50|44286.3|44266.3|44292.1|44272.1|44292.1|44272.1|44286.3|44266.3|3
1654482600000|2022-06-06 02:30:00|44291.3|44271.3|44291.3|44271.3|44293|44273|44288.8|44268.8|4
1654482610000|2022-06-06 02:30:10|44292.1|44272.1|44296.3|44276.3|44296.3|44276.3|44292.1|44272.1|4
1654482620000|2022-06-06 02:30:20|44293.8|44273.8|44291.3|44271.3|44293.8|44273.8|44291.3|44271.3|0
1654482630000|2022-06-06 02:30:30|44292.1|44272.1|44296.3|44276.3|44296.3|44276.3|44292.1|44272.1|0
1654482640000|2022-06-06 02:30:40|44293.8|44273.8|44293.8|44273.8|44293.8|44273.8|44293.8|44273.8|0
1654482650000|2022-06-06 02:30:50|44296.3|44276.3|44296.3|44276.3|44296.3|44276.3|44296.3|44276.3|0
1654482660000|2022-06-06 02:31:00|44301.3|44281.3|44296.3|44276.3|44301.3|44281.3|44296.3|44276.3|0
1654482670000|2022-06-06 02:31:10|44293.8|44273.8|44293.8|44273.8|44293.8|44273.8|44293.8|44273.8|1
1654482680000|2022-06-06 02:31:20|44293|44273|44279.6|44259.6|44293|44273|44279.6|44259.6|4
1654482690000|2022-06-06 02:31:30|44277.1|44257.1|44281.3|44261.3|44281.3|44261.3|44277.1|44257.1|2
1654482700000|2022-06-06 02:31:40|44283.8|44263.8|44291.3|44271.3|44291.3|44271.3|44283.8|44263.8|6
1654482710000|2022-06-06 02:31:50|44288.8|44268.8|44292.1|44272.1|44292.1|44272.1|44288.8|44268.8|2
1654482720000|2022-06-06 02:32:00|44293.8|44273.8|44298|44278|44300.5|44280.5|44293.8|44273.8|15
1654482730000|2022-06-06 02:32:10|44298.8|44278.8|44296.3|44276.3|44301.3|44281.3|44294.6|44274.6|4
1654482740000|2022-06-06 02:32:20|44293.8|44273.8|44299.6|44279.6|44299.6|44279.6|44293.8|44273.8|6
1654482750000|2022-06-06 02:32:30|44303.8|44283.8|44306.3|44286.3|44306.3|44286.3|44303.8|44283.8|4
1654482760000|2022-06-06 02:32:40|44303.8|44283.8|44301.3|44281.3|44303.8|44283.8|44301.3|44281.3|0
1654482770000|2022-06-06 02:32:50|44303|44283|44306.3|44286.3|44306.3|44286.3|44303|44283|6
1654482790000|2022-06-06 02:33:10|44303.8|44283.8|44306.3|44286.3|44306.3|44286.3|44303.8|44283.8|3
1654482800000|2022-06-06 02:33:20|44308|44288|44316.3|44296.3|44316.3|44296.3|44308|44288|8
1654482810000|2022-06-06 02:33:30|44315.5|44295.5|44311.3|44291.3|44315.5|44295.5|44311.3|44291.3|0
1654482820000|2022-06-06 02:33:40|44310.5|44290.5|44311.3|44291.3|44311.3|44291.3|44308.8|44288.8|3
1654482830000|2022-06-06 02:33:50|||||||||1
1654482840000|2022-06-06 02:34:00|44310.5|44290.5|44311.3|44291.3|44311.3|44291.3|44308.8|44288.8|3
1654482850000|2022-06-06 02:34:10|44312.1|44292.1|44321.3|44301.3|44321.3|44301.3|44312.1|44292.1|2
1654482860000|2022-06-06 02:34:20|44322.1|44302.1|44328.8|44308.8|44328.8|44308.8|44322.1|44302.1|4
1654482880000|2022-06-06 02:34:40|44331.3|44311.3|44336.3|44316.3|44336.3|44316.3|44331.3|44311.3|2
1654482890000|2022-06-06 02:34:50|44334.6|44314.6|44328.8|44308.8|44336.3|44316.3|44328.8|44308.8|7
1654482900000|2022-06-06 02:35:00|44327.1|44307.1|44326.3|44306.3|44328.8|44308.8|44326.3|44306.3|1
1654482910000|2022-06-06 02:35:10|44328.8|44308.8|44328.8|44308.8|44328.8|44308.8|44328.8|44308.8|1
1654482920000|2022-06-06 02:35:20|44327.1|44307.1|44321.3|44301.3|44327.1|44307.1|44321.3|44301.3|0
1654482930000|2022-06-06 02:35:30|44322.1|44302.1|44323.8|44303.8|44323.8|44303.8|44321.3|44301.3|1
1654482940000|2022-06-06 02:35:40|44323|44303|44324.6|44304.6|44326.3|44306.3|44321.3|44301.3|1
1654482950000|2022-06-06 02:35:50|44324.7|44304.7|44324.7|44304.7|44326.3|44306.3|44324.7|44304.7|0
1654482960000|2022-06-06 02:36:00|44326.3|44306.3|44316.3|44296.3|44326.3|44306.3|44316.3|44296.3|6
1654482970000|2022-06-06 02:36:10|44315.5|44295.5|44303|44283|44315.5|44295.5|44303|44283|9
1654482980000|2022-06-06 02:36:20|44303.8|44283.8|44306.3|44286.3|44308|44288|44303.8|44283.8|2
1654482990000|2022-06-06 02:36:30|44307.2|44287.2|44308.8|44288.8|44308.8|44288.8|44307.2|44287.2|0
1654483000000|2022-06-06 02:36:40|44309.7|44289.7|44311.3|44291.3|44311.3|44291.3|44309.7|44289.7|4
1654483010000|2022-06-06 02:36:50|44313|44293|44316.3|44296.3|44316.3|44296.3|44313|44293|0
1654483020000|2022-06-06 02:37:00|44311.3|44291.3|44311.3|44291.3|44311.3|44291.3|44311.3|44291.3|1
1654483030000|2022-06-06 02:37:10|44309.7|44289.7|44303.8|44283.8|44309.7|44289.7|44303.8|44283.8|0
1654483040000|2022-06-06 02:37:20|44301.3|44281.3|44298.8|44278.8|44301.3|44281.3|44298.8|44278.8|1
1654483050000|2022-06-06 02:37:30|44301.3|44281.3|44301.3|44281.3|44301.3|44281.3|44298.8|44278.8|5
1654483060000|2022-06-06 02:37:40|44298.8|44278.8|44306.3|44286.3|44306.3|44286.3|44298.8|44278.8|3
1654483070000|2022-06-06 02:37:50|44308.8|44288.8|44306.3|44286.3|44311.3|44291.3|44306.3|44286.3|3
1654483080000|2022-06-06 02:38:00|44305.5|44285.5|44309.7|44289.7|44309.7|44289.7|44303.8|44283.8|2
1654483090000|2022-06-06 02:38:10|||||||||4
1654483110000|2022-06-06 02:38:30|44311.3|44291.3|44311.3|44291.3|44313.8|44293.8|44311.3|44291.3|2
1654483120000|2022-06-06 02:38:40|44313.8|44293.8|44316.3|44296.3|44316.3|44296.3|44313.8|44293.8|0
1654483160000|2022-06-06 02:39:20|44325.5|44305.5|44324.7|44304.7|44325.5|44305.5|44324.7|44304.7|8
1654483170000|2022-06-06 02:39:30|44323.8|44303.8|44321.3|44301.3|44323.8|44303.8|44321.3|44301.3|5
1654483180000|2022-06-06 02:39:40|44323.8|44303.8|44323.8|44303.8|44323.8|44303.8|44323.8|44303.8|1
1654483190000|2022-06-06 02:39:50|||||||||1
1654483200000|2022-06-06 02:40:00|44327.2|44307.2|44326.3|44306.3|44327.2|44307.2|44326.3|44306.3|8
1654483210000|2022-06-06 02:40:10|44322.1|44302.1|44301.3|44281.3|44322.1|44302.1|44301.3|44281.3|7
1654483220000|2022-06-06 02:40:20|44299.6|44279.6|44296.3|44276.3|44299.6|44279.6|44296.3|44276.3|1
1654483230000|2022-06-06 02:40:30|44295.5|44275.5|44291.3|44271.3|44295.5|44275.5|44291.3|44271.3|6
1654483240000|2022-06-06 02:40:40|44290.5|44270.5|44291.3|44271.3|44291.3|44271.3|44289.7|44269.7|3
1654483250000|2022-06-06 02:40:50|44290.5|44270.5|44281.3|44261.3|44290.5|44270.5|44281.3|44261.3|1
1654483260000|2022-06-06 02:41:00|44283.8|44263.8|44281.3|44261.3|44283.8|44263.8|44281.3|44261.3|0
1654483270000|2022-06-06 02:41:10|44286.3|44266.3|44281.3|44261.3|44286.3|44266.3|44281.3|44261.3|0
1654483290000|2022-06-06 02:41:30|44276.3|44256.3|44276.3|44256.3|44276.3|44256.3|44276.3|44256.3|0
1654483310000|2022-06-06 02:41:50|44278.8|44258.8|44278.8|44258.8|44278.8|44258.8|44278.8|44258.8|1
1654483320000|2022-06-06 02:42:00|44279.7|44259.7|44281.3|44261.3|44283.8|44263.8|44279.7|44259.7|5
1654483330000|2022-06-06 02:42:10|44286.3|44266.3|44281.3|44261.3|44286.3|44266.3|44281.3|44261.3|2
1654483350000|2022-06-06 02:42:30|44280.5|44260.5|44273.8|44253.8|44280.5|44260.5|44273.8|44253.8|28
1654483360000|2022-06-06 02:42:40|44277.2|44257.2|44281.3|44261.3|44281.3|44261.3|44277.2|44257.2|8
1654483380000|2022-06-06 02:43:00|44280.5|44260.5|44275.5|44255.5|44280.5|44260.5|44275.5|44255.5|0
1654483390000|2022-06-06 02:43:10|44276.3|44256.3|44276.3|44256.3|44276.3|44256.3|44276.3|44256.3|4
1654483400000|2022-06-06 02:43:20|44275.5|44255.5|44271.3|44251.3|44275.5|44255.5|44271.3|44251.3|2
1654483420000|2022-06-06 02:43:40|44268.8|44248.8|44268.8|44248.8|44268.8|44248.8|44268.8|44248.8|1
1654483440000|2022-06-06 02:44:00|44271.3|44251.3|44268.8|44248.8|44271.3|44251.3|44268.8|44248.8|1
1654483450000|2022-06-06 02:44:10|||||||||1
1654483460000|2022-06-06 02:44:20|44266.3|44246.3|44261.3|44241.3|44266.3|44246.3|44261.3|44241.3|4
1654483470000|2022-06-06 02:44:30|44258|44238|44258|44238|44258|44238|44258|44238|7
1654483480000|2022-06-06 02:44:40|44253|44233|44251.3|44231.3|44253|44233|44251.3|44231.3|3
1654483490000|2022-06-06 02:44:50|44248.8|44228.8|44248.8|44228.8|44248.8|44228.8|44248.8|44228.8|7
1654483500000|2022-06-06 02:45:00|44251.3|44231.3|44252.2|44232.2|44252.2|44232.2|44251.3|44231.3|0
1654483510000|2022-06-06 02:45:10|44253.8|44233.8|44253.8|44233.8|44253.8|44233.8|44253.8|44233.8|0
1654483530000|2022-06-06 02:45:30|44254.7|44234.7|44266.3|44246.3|44266.3|44246.3|44254.7|44234.7|7
1654483540000|2022-06-06 02:45:40|44263.8|44243.8|44271.3|44251.3|44271.3|44251.3|44263.8|44243.8|4
1654483550000|2022-06-06 02:45:50|44270.5|44250.5|44263|44243|44270.5|44250.5|44263|44243|1
1654483560000|2022-06-06 02:46:00|44265.5|44245.5|44265.5|44245.5|44265.5|44245.5|44265.5|44245.5|0
1654483580000|2022-06-06 02:46:20|44263|44243|44265.5|44245.5|44265.5|44245.5|44263|44243|3
1654483590000|2022-06-06 02:46:30|44266.3|44246.3|44271.3|44251.3|44271.3|44251.3|44266.3|44246.3|1
1654483600000|2022-06-06 02:46:40|44268.8|44248.8|44261.3|44241.3|44268.8|44248.8|44261.3|44241.3|9
1654483610000|2022-06-06 02:46:50|44259.7|44239.7|44258.8|44238.8|44259.7|44239.7|44258.8|44238.8|5
1654483620000|2022-06-06 02:47:00|44258|44238|44251.3|44231.3|44258|44238|44248|44228|7
1654483640000|2022-06-06 02:47:20|44252.2|44232.2|44258.8|44238.8|44258.8|44238.8|44252.2|44232.2|4
1654483650000|2022-06-06 02:47:30|44259.7|44239.7|44261.3|44241.3|44261.3|44241.3|44259.7|44239.7|1
1654483660000|2022-06-06 02:47:40|44263|44243|44263|44243|44263|44243|44263|44243|0
1654483670000|2022-06-06 02:47:50|||||||||3
1654483680000|2022-06-06 02:48:00|44264.6|44244.6|44263.8|44243.8|44265.5|44245.5|44263|44243|2
1654483690000|2022-06-06 02:48:10|44264.7|44244.7|44272.2|44252.2|44272.2|44252.2|44264.7|44244.7|6
1654483700000|2022-06-06 02:48:20|44273.8|44253.8|44273.8|44253.8|44273.8|44253.8|44273.8|44253.8|1
1654483710000|2022-06-06 02:48:30|44274.7|44254.7|44276.3|44256.3|44276.3|44256.3|44274.7|44254.7|0
1654483720000|2022-06-06 02:48:40|44273.8|44253.8|44273.8|44253.8|44273.8|44253.8|44273.8|44253.8|0
1654483740000|2022-06-06 02:49:00|44271.3|44251.3|44266.3|44246.3|44271.3|44251.3|44266.3|44246.3|6
1654483750000|2022-06-06 02:49:10|44265.5|44245.5|44258.8|44238.8|44265.5|44245.5|44258.8|44238.8|5
1654483760000|2022-06-06 02:49:20|44258|44238|44256.3|44236.3|44258|44238|44256.3|44236.3|0
1654483770000|2022-06-06 02:49:30|44257.2|44237.2|44259.7|44239.7|44259.7|44239.7|44257.2|44237.2|3
1654483780000|2022-06-06 02:49:40|44261.3|44241.3|44261.3|44241.3|44261.3|44241.3|44261.3|44241.3|0
1654483790000|2022-06-06 02:49:50|44262.2|44242.2|44263.8|44243.8|44263.8|44243.8|44261.3|44241.3|1
1654483800000|2022-06-06 02:50:00|44266.3|44246.3|44271.3|44251.3|44271.3|44251.3|44266.3|44246.3|5
1654483810000|2022-06-06 02:50:10|44268.8|44248.8|44268.8|44248.8|44268.8|44248.8|44268.8|44248.8|1
1654483820000|2022-06-06 02:50:20|44271.3|44251.3|44271.3|44251.3|44271.3|44251.3|44271.3|44251.3|2
1654483830000|2022-06-06 02:50:30|||||||||3
1654483840000|2022-06-06 02:50:40|44273.8|44253.8|44273.8|44253.8|44273.8|44253.8|44273.8|44253.8|0
1654483850000|2022-06-06 02:50:50|44273|44253|44276.3|44256.3|44276.3|44256.3|44272.2|44252.2|0
1654483860000|2022-06-06 02:51:00|||||||||5
1654483870000|2022-06-06 02:51:10|||||||||2
1654483880000|2022-06-06 02:51:20|44273.8|44253.8|44268|44248|44273.8|44253.8|44268|44248|1
1654483890000|2022-06-06 02:51:30|44266.3|44246.3|44271.3|44251.3|44271.3|44251.3|44266.3|44246.3|3
1654483900000|2022-06-06 02:51:40|44266.3|44246.3|44266.3|44246.3|44266.3|44246.3|44266.3|44246.3|1
1654483910000|2022-06-06 02:51:50|44265.5|44245.5|44262.2|44242.2|44265.5|44245.5|44261.3|44241.3|4
1654483920000|2022-06-06 02:52:00|44266.3|44246.3|44266.3|44246.3|44266.3|44246.3|44266.3|44246.3|9
1654483930000|2022-06-06 02:52:10|44264.7|44244.7|44262.2|44242.2|44266.3|44246.3|44262.2|44242.2|13
1654483940000|2022-06-06 02:52:20|44265.5|44245.5|44253.8|44233.8|44265.5|44245.5|44253.8|44233.8|18
1654483950000|2022-06-06 02:52:30|44256.3|44236.3|44252.2|44232.2|44256.3|44236.3|44252.2|44232.2|3
1654483960000|2022-06-06 02:52:40|44251.3|44231.3|44251.3|44231.3|44251.3|44231.3|44251.3|44231.3|3
1654483970000|2022-06-06 02:52:50|44250.5|44230.5|44238.8|44218.8|44250.5|44230.5|44238.8|44218.8|13
1654483980000|2022-06-06 02:53:00|44236.3|44216.3|44236.3|44216.3|44238.8|44218.8|44233.8|44213.8|19
1654483990000|2022-06-06 02:53:10|44233|44213|44223.8|44203.8|44233|44213|44223.8|44203.8|13
1654484000000|2022-06-06 02:53:20|||||||||6
1654484010000|2022-06-06 02:53:30|44218.8|44198.8|44218|44198|44218.8|44198.8|44218|44198|23
1654484020000|2022-06-06 02:53:40|44216.3|44196.3|44212.2|44192.2|44216.3|44196.3|44210.5|44190.5|35
1654484030000|2022-06-06 02:53:50|44211.3|44191.3|44198.8|44178.8|44213|44193|44195.5|44175.5|23
1654484040000|2022-06-06 02:54:00|44200.5|44180.5|44218|44198|44218|44198|44200.5|44180.5|10
1654484050000|2022-06-06 02:54:10|44214.7|44194.7|44203.8|44183.8|44214.7|44194.7|44203.8|44183.8|21
1654484060000|2022-06-06 02:54:20|44203|44183|44210.5|44190.5|44210.5|44190.5|44203|44183|3
1654484070000|2022-06-06 02:54:30|44211.4|44191.4|44217.2|44197.2|44217.2|44197.2|44211.4|44191.4|0
1654484090000|2022-06-06 02:54:50|44225.5|44205.5|44226.3|44206.3|44226.3|44206.3|44224.6|44204.6|9
1654484100000|2022-06-06 02:55:00|44225.5|44205.5|44228.8|44208.8|44228.8|44208.8|44225.5|44205.5|6
1654484110000|2022-06-06 02:55:10|44230.5|44210.5|44243|44223|44243|44223|44230.5|44210.5|2
1654484120000|2022-06-06 02:55:20|44245.5|44225.5|44243|44223|44245.5|44225.5|44243|44223|0
1654484130000|2022-06-06 02:55:30|44246.3|44226.3|44246.3|44226.3|44246.3|44226.3|44246.3|44226.3|1
1654484140000|2022-06-06 02:55:40|44248|44228|44249.7|44229.7|44249.7|44229.7|44248|44228|1
1654484150000|2022-06-06 02:55:50|44251.3|44231.3|44248|44228|44251.3|44231.3|44245.5|44225.5|3
1654484160000|2022-06-06 02:56:00|44250.5|44230.5|44253|44233|44253|44233|44248|44228|1
1654484170000|2022-06-06 02:56:10|44259.7|44239.7|44257.2|44237.2|44259.7|44239.7|44257.2|44237.2|6
1654484180000|2022-06-06 02:56:20|44251.3|44231.3|44248.8|44228.8|44251.3|44231.3|44248.8|44228.8|4
1654484190000|2022-06-06 02:56:30|44248|44228|44245.5|44225.5|44248|44228|44245.5|44225.5|1
1654484200000|2022-06-06 02:56:40|44244.7|44224.7|44244.7|44224.7|44246.3|44226.3|44244.7|44224.7|0
1654484210000|2022-06-06 02:56:50|44243|44223|44246.3|44226.3|44246.3|44226.3|44242.2|44222.2|3
1654484220000|2022-06-06 02:57:00|44244.7|44224.7|44234.7|44214.7|44246.3|44226.3|44234.7|44214.7|12
1654484230000|2022-06-06 02:57:10|44233|44213|44233|44213|44233|44213|44233|44213|4
1654484240000|2022-06-06 02:57:20|44238|44218|44240.5|44220.5|44240.5|44220.5|44238|44218|4
1654484250000|2022-06-06 02:57:30|44247.2|44227.2|44249.7|44229.7|44249.7|44229.7|44247.2|44227.2|3
1654484260000|2022-06-06 02:57:40|44250.5|44230.5|44255.5|44235.5|44258|44238|44250.5|44230.5|4
1654484270000|2022-06-06 02:57:50|44256.3|44236.3|44261.3|44241.3|44261.3|44241.3|44256.3|44236.3|8
1654484280000|2022-06-06 02:58:00|44263.8|44243.8|44266.3|44246.3|44266.3|44246.3|44263.8|44243.8|1
1654484290000|2022-06-06 02:58:10|44267.2|44247.2|44266.3|44246.3|44268.8|44248.8|44266.3|44246.3|1
1654484310000|2022-06-06 02:58:30|44265.5|44245.5|44263|44243|44266.3|44246.3|44263|44243|7
1654484320000|2022-06-06 02:58:40|44264.7|44244.7|44263|44243|44264.7|44244.7|44263|44243|0
1654484330000|2022-06-06 02:58:50|44264.7|44244.7|44268|44248|44268|44248|44264.7|44244.7|1
1654484340000|2022-06-06 02:59:00|44269.7|44249.7|44273|44253|44273|44253|44269.7|44249.7|5
1654484350000|2022-06-06 02:59:10|44272.2|44252.2|44273|44253|44273|44253|44270.5|44250.5|5
1654484360000|2022-06-06 02:59:20|44272.2|44252.2|44268|44248|44272.2|44252.2|44268|44248|3
1654484370000|2022-06-06 02:59:30|44267.2|44247.2|44268|44248|44268|44248|44265.5|44245.5|8
1654484380000|2022-06-06 02:59:40|44265.5|44245.5|44268|44248|44268|44248|44265.5|44245.5|2
1654484390000|2022-06-06 02:59:50|44268.8|44248.8|44268|44248|44268.8|44248.8|44268|44248|3
1654484400000|2022-06-06 03:00:00|44268.8|44248.8|44269.7|44249.7|44273|44253|44268.8|44248.8|2
1654484410000|2022-06-06 03:00:10|44268|44248|44264.7|44244.7|44268|44248|44264.7|44244.7|6
1654484420000|2022-06-06 03:00:20|44263.8|44243.8|44255.5|44235.5|44263.8|44243.8|44255.5|44235.5|0
1654484430000|2022-06-06 03:00:30|||||||||4
1654484440000|2022-06-06 03:00:40|44258|44238|44258|44238|44260.5|44240.5|44255.5|44235.5|3
1654484450000|2022-06-06 03:00:50|44258.8|44238.8|44260.5|44240.5|44260.5|44240.5|44258.8|44238.8|1
1654484460000|2022-06-06 03:01:00|44263|44243|44256.3|44236.3|44263|44243|44256.3|44236.3|9
1654484490000|2022-06-06 03:01:30|44250.5|44230.5|44249.7|44229.7|44250.5|44230.5|44249.7|44229.7|5
1654484500000|2022-06-06 03:01:40|44247.2|44227.2|44245.5|44225.5|44247.2|44227.2|44243.8|44223.8|2
1654484510000|2022-06-06 03:01:50|44243.8|44223.8|44242.2|44222.2|44243.8|44223.8|44242.2|44222.2|2
1654484520000|2022-06-06 03:02:00|44240.5|44220.5|44238|44218|44240.5|44220.5|44235.5|44215.5|1
1654484540000|2022-06-06 03:02:20|44240.5|44220.5|44242.2|44222.2|44242.2|44222.2|44240.5|44220.5|0
1654484560000|2022-06-06 03:02:40|44243.8|44223.8|44245.5|44225.5|44245.5|44225.5|44243.8|44223.8|0
1654484570000|2022-06-06 03:02:50|44243|44223|44237.2|44217.2|44243|44223|44237.2|44217.2|2
1654484580000|2022-06-06 03:03:00|44233.8|44213.8|44230.5|44210.5|44233.8|44213.8|44230.5|44210.5|1
1654484590000|2022-06-06 03:03:10|44232.2|44212.2|44233|44213|44233|44213|44228|44208|1
1654484600000|2022-06-06 03:03:20|44233.8|44213.8|44235.5|44215.5|44235.5|44215.5|44233.8|44213.8|1
1654484610000|2022-06-06 03:03:30|44233|44213|44232.2|44212.2|44233|44213|44232.2|44212.2|2
1654484620000|2022-06-06 03:03:40|44230.5|44210.5|44230.5|44210.5|44230.5|44210.5|44230.5|44210.5|1
1654484630000|2022-06-06 03:03:50|44228|44208|44228|44208|44228|44208|44228|44208|0
1654484640000|2022-06-06 03:04:00|44227.2|44207.2|44228|44208|44228|44208|44225.5|44205.5|3
1654484650000|2022-06-06 03:04:10|44229.7|44209.7|44238|44218|44238|44218|44229.7|44209.7|5
1654484680000|2022-06-06 03:04:40|44241.3|44221.3|44243|44223|44243|44223|44238|44218|2
1654484700000|2022-06-06 03:05:00|||||||||2
1654484710000|2022-06-06 03:05:10|44240.5|44220.5|44233|44213|44240.5|44220.5|44233|44213|2
1654484730000|2022-06-06 03:05:30|44231.3|44211.3|44228|44208|44231.3|44211.3|44228|44208|0
1654484740000|2022-06-06 03:05:40|44225.5|44205.5|44223|44203|44228|44208|44223|44203|3
1654484750000|2022-06-06 03:05:50|44224.7|44204.7|44230.5|44210.5|44230.5|44210.5|44224.7|44204.7|3
1654484760000|2022-06-06 03:06:00|44228|44208|44228|44208|44228|44208|44228|44208|0
1654484770000|2022-06-06 03:06:10|44226.3|44206.3|44223|44203|44226.3|44206.3|44223|44203|7
1654484780000|2022-06-06 03:06:20|44224.7|44204.7|44225.5|44205.5|44225.5|44205.5|44224.7|44204.7|0
1654484790000|2022-06-06 03:06:30|44223|44203|44223|44203|44223|44203|44223|44203|0
1654484800000|2022-06-06 03:06:40|44224.7|44204.7|44224.7|44204.7|44224.7|44204.7|44224.7|44204.7|1
1654484820000|2022-06-06 03:07:00|44225.5|44205.5|44228.8|44208.8|44228.8|44208.8|44225.5|44205.5|3
1654484830000|2022-06-06 03:07:10|44231.3|44211.3|44235.5|44215.5|44235.5|44215.5|44231.3|44211.3|2
1654484840000|2022-06-06 03:07:20|44242.2|44222.2|44243|44223|44243|44223|44242.2|44222.2|1
1654484850000|2022-06-06 03:07:30|44244.7|44224.7|44258|44238|44258|44238|44244.7|44224.7|3
1654484860000|2022-06-06 03:07:40|44259.7|44239.7|44255.5|44235.5|44259.7|44239.7|44255.5|44235.5|2
1654484880000|2022-06-06 03:08:00|44252.2|44232.2|44249.7|44229.7|44252.2|44232.2|44249.7|44229.7|1
1654484890000|2022-06-06 03:08:10|44250.5|44230.5|44250.5|44230.5|44250.5|44230.5|44250.5|44230.5|3
1654484900000|2022-06-06 03:08:20|||||||||1
1654484910000|2022-06-06 03:08:30|44249.7|44229.7|44249.7|44229.7|44249.7|44229.7|44249.7|44229.7|1
1654484920000|2022-06-06 03:08:40|44248.8|44228.8|44248.8|44228.8|44248.8|44228.8|44248.8|44228.8|1
1654484930000|2022-06-06 03:08:50|44249.7|44229.7|44249.7|44229.7|44249.7|44229.7|44249.7|44229.7|3
1654484950000|2022-06-06 03:09:10|44246.3|44226.3|44248.8|44228.8|44248.8|44228.8|44246.3|44226.3|2
1654484960000|2022-06-06 03:09:20|44247.2|44227.2|44246.3|44226.3|44247.2|44227.2|44246.3|44226.3|0
1654484970000|2022-06-06 03:09:30|44247.2|44227.2|44245.5|44225.5|44249.7|44229.7|44245.5|44225.5|2
1654484980000|2022-06-06 03:09:40|44244.7|44224.7|44246.3|44226.3|44246.3|44226.3|44244.7|44224.7|2
1654484990000|2022-06-06 03:09:50|44244.7|44224.7|44247.2|44227.2|44247.2|44227.2|44244.7|44224.7|0
1654485000000|2022-06-06 03:10:00|44246.3|44226.3|44245.5|44225.5|44246.3|44226.3|44244.7|44224.7|1
1654485010000|2022-06-06 03:10:10|44247.2|44227.2|44246.3|44226.3|44247.2|44227.2|44244.7|44224.7|1
1654485020000|2022-06-06 03:10:20|44244.7|44224.7|44244.7|44224.7|44247.2|44227.2|44244.7|44224.7|4
1654485030000|2022-06-06 03:10:30|44246.4|44226.4|44248|44228|44248|44228|44246.4|44226.4|2
1654485040000|2022-06-06 03:10:40|44246.4|44226.4|44244.7|44224.7|44248|44228|44244.7|44224.7|2
1654485060000|2022-06-06 03:11:00|44243.8|44223.8|44240.5|44220.5|44243.8|44223.8|44240.5|44220.5|12
1654485080000|2022-06-06 03:11:20|44238|44218|44224.7|44204.7|44238|44218|44224.7|44204.7|10
1654485090000|2022-06-06 03:11:30|44229.7|44209.7|44233.8|44213.8|44233.8|44213.8|44227.2|44207.2|10
1654485100000|2022-06-06 03:11:40|44231.3|44211.3|44229.7|44209.7|44234.7|44214.7|44229.7|44209.7|1
1654485110000|2022-06-06 03:11:50|44231.3|44211.3|44237.2|44217.2|44237.2|44217.2|44231.3|44211.3|7
1654485120000|2022-06-06 03:12:00|44244.7|44224.7|44244.7|44224.7|44244.7|44224.7|44244.7|44224.7|1
1654485130000|2022-06-06 03:12:10|||||||||2
1654485150000|2022-06-06 03:12:30|44247.2|44227.2|44249.7|44229.7|44249.7|44229.7|44247.2|44227.2|1
1654485160000|2022-06-06 03:12:40|44250.5|44230.5|44249.7|44229.7|44250.5|44230.5|44249.7|44229.7|1
1654485170000|2022-06-06 03:12:50|44248|44228|44248|44228|44248|44228|44248|44228|2
1654485180000|2022-06-06 03:13:00|44243|44223|44238.8|44218.8|44243|44223|44238.8|44218.8|13
1654485190000|2022-06-06 03:13:10|44239.7|44219.7|44238.8|44218.8|44241.3|44221.3|44238.8|44218.8|0
1654485200000|2022-06-06 03:13:20|44242.2|44222.2|44242.2|44222.2|44242.2|44222.2|44242.2|44222.2|3
1654485210000|2022-06-06 03:13:30|44244.7|44224.7|44244.7|44224.7|44244.7|44224.7|44244.7|44224.7|0
1654485220000|2022-06-06 03:13:40|44246.4|44226.4|44248|44228|44249.7|44229.7|44246.4|44226.4|10
1654485230000|2022-06-06 03:13:50|44246.4|44226.4|44248|44228|44248|44228|44246.4|44226.4|0
1654485260000|2022-06-06 03:14:20|44250.5|44230.5|44250.5|44230.5|44250.5|44230.5|44250.5|44230.5|3
1654485270000|2022-06-06 03:14:30|44255.5|44235.5|44255.5|44235.5|44255.5|44235.5|44255.5|44235.5|2
1654485280000|2022-06-06 03:14:40|44256.4|44236.4|44263|44243|44263|44243|44256.4|44236.4|7
1654485290000|2022-06-06 03:14:50|44263.9|44243.9|44282.2|44262.2|44283.9|44263.9|44263.9|44243.9|8
1654485300000|2022-06-06 03:15:00|44280.5|44260.5|44279.7|44259.7|44280.5|44260.5|44279.7|44259.7|2
1654485310000|2022-06-06 03:15:10|44282.2|44262.2|44284.7|44264.7|44284.7|44264.7|44282.2|44262.2|1
1654485320000|2022-06-06 03:15:20|||||||||1
1654485330000|2022-06-06 03:15:30|44283|44263|44279.7|44259.7|44283|44263|44279.7|44259.7|4
1654485340000|2022-06-06 03:15:40|44277.2|44257.2|44278.9|44258.9|44278.9|44258.9|44276.4|44256.4|0
1654485350000|2022-06-06 03:15:50|44276.4|44256.4|44278|44258|44278|44258|44275.5|44255.5|1
1654485360000|2022-06-06 03:16:00|44279.7|44259.7|44279.7|44259.7|44279.7|44259.7|44279.7|44259.7|2
1654485370000|2022-06-06 03:16:10|44280.5|44260.5|44290.5|44270.5|44293|44273|44280.5|44260.5|8
1654485390000|2022-06-06 03:16:30|44288|44268|44289.7|44269.7|44290.5|44270.5|44288|44268|3
1654485400000|2022-06-06 03:16:40|44290.5|44270.5|44290.5|44270.5|44290.5|44270.5|44290.5|44270.5|0
1654485410000|2022-06-06 03:16:50|44292.2|44272.2|44290.5|44270.5|44292.2|44272.2|44290.5|44270.5|8
1654485420000|2022-06-06 03:17:00|44291.4|44271.4|44295.5|44275.5|44295.5|44275.5|44291.4|44271.4|6
1654485430000|2022-06-06 03:17:10|||||||||1
1654485440000|2022-06-06 03:17:20|44298|44278|44300.5|44280.5|44300.5|44280.5|44296.4|44276.4|9
1654485450000|2022-06-06 03:17:30|44303|44283|44303|44283|44303|44283|44299.7|44279.7|4
1654485460000|2022-06-06 03:17:40|44304.7|44284.7|44304.7|44284.7|44304.7|44284.7|44304.7|44284.7|0
1654485470000|2022-06-06 03:17:50|44305.5|44285.5|44305.5|44285.5|44305.5|44285.5|44305.5|44285.5|0
1654485480000|2022-06-06 03:18:00|44304.7|44284.7|44298|44278|44304.7|44284.7|44298|44278|4
1654485490000|2022-06-06 03:18:10|44295.5|44275.5|44293|44273|44295.5|44275.5|44290.5|44270.5|17
1654485500000|2022-06-06 03:18:20|44292.2|44272.2|44290.5|44270.5|44292.2|44272.2|44289.7|44269.7|0
1654485510000|2022-06-06 03:18:30|44293|44273|44293|44273|44293|44273|44293|44273|1
1654485530000|2022-06-06 03:18:50|44289.7|44269.7|44289.7|44269.7|44289.7|44269.7|44289.7|44269.7|2
1654485540000|2022-06-06 03:19:00|44288|44268|44283|44263|44288|44268|44283|44263|2
1654485550000|2022-06-06 03:19:10|44283.9|44263.9|44289.7|44269.7|44291.4|44271.4|44283|44263|2
1654485560000|2022-06-06 03:19:20|44288|44268|44291.4|44271.4|44291.4|44271.4|44287.2|44267.2|13
1654485570000|2022-06-06 03:19:30|44293|44273|44293|44273|44294.7|44274.7|44293|44273|14
1654485580000|2022-06-06 03:19:40|44295.5|44275.5|44293|44273|44295.5|44275.5|44290.5|44270.5|9
1654485590000|2022-06-06 03:19:50|44290.5|44270.5|44295.5|44275.5|44295.5|44275.5|44290.5|44270.5|4
1654485600000|2022-06-06 03:20:00|44293|44273|44293|44273|44293|44273|44293|44273|4
1654485610000|2022-06-06 03:20:10|44295.5|44275.5|44299.7|44279.7|44300.5|44280.5|44295.5|44275.5|6
1654485620000|2022-06-06 03:20:20|44300.5|44280.5|44298|44278|44300.5|44280.5|44297.2|44277.2|1
1654485630000|2022-06-06 03:20:30|44295.5|44275.5|44298|44278|44298|44278|44295.5|44275.5|2
1654485640000|2022-06-06 03:20:40|44297.2|44277.2|44295.5|44275.5|44297.2|44277.2|44295.5|44275.5|0
1654485650000|2022-06-06 03:20:50|44283.9|44263.9|44285.5|44265.5|44285.5|44265.5|44283|44263|3
1654485660000|2022-06-06 03:21:00|44286.4|44266.4|44291.4|44271.4|44291.4|44271.4|44286.4|44266.4|1
1654485670000|2022-06-06 03:21:10|44289.7|44269.7|44288|44268|44289.7|44269.7|44283|44263|7
1654485680000|2022-06-06 03:21:20|44289.7|44269.7|44276.4|44256.4|44289.7|44269.7|44276.4|44256.4|4
1654485690000|2022-06-06 03:21:30|44277.2|44257.2|44275.5|44255.5|44279.7|44259.7|44273|44253|14
1654485700000|2022-06-06 03:21:40|44274.7|44254.7|44273|44253|44274.7|44254.7|44273|44253|0
1654485710000|2022-06-06 03:21:50|44268|44248|44263|44243|44268|44248|44260.5|44240.5|15
1654485720000|2022-06-06 03:22:00|44260.5|44240.5|44260.5|44240.5|44264.7|44244.7|44260.5|44240.5|13
1654485730000|2022-06-06 03:22:10|44261.4|44241.4|44248|44228|44263|44243|44248|44228|8
1654485740000|2022-06-06 03:22:20|44247.2|44227.2|44239.7|44219.7|44247.2|44227.2|44239.7|44219.7|1
1654485750000|2022-06-06 03:22:30|44234.7|44214.7|44228.9|44208.9|44234.7|44214.7|44228.9|44208.9|10
1654485760000|2022-06-06 03:22:40|44228|44208|44235.5|44215.5|44235.5|44215.5|44228|44208|5
1654485770000|2022-06-06 03:22:50|44236.4|44216.4|44238.9|44218.9|44239.7|44219.7|44235.5|44215.5|0
1654485780000|2022-06-06 03:23:00|44237.2|44217.2|44242.2|44222.2|44242.2|44222.2|44237.2|44217.2|7
1654485790000|2022-06-06 03:23:10|44243.9|44223.9|44243.9|44223.9|44243.9|44223.9|44242.2|44222.2|0
1654485800000|2022-06-06 03:23:20|44247.2|44227.2|44242.2|44222.2|44247.2|44227.2|44242.2|44222.2|7
1654485810000|2022-06-06 03:23:30|44243.9|44223.9|44244.7|44224.7|44246.4|44226.4|44242.2|44222.2|5
1654485820000|2022-06-06 03:23:40|44246.4|44226.4|44246.4|44226.4|44246.4|44226.4|44244.7|44224.7|0
1654485830000|2022-06-06 03:23:50|44244.7|44224.7|44246.4|44226.4|44246.4|44226.4|44244.7|44224.7|2
1654485840000|2022-06-06 03:24:00|44244.7|44224.7|44254.7|44234.7|44256.4|44236.4|44244.7|44224.7|4
1654485850000|2022-06-06 03:24:10|44247.2|44227.2|44244.7|44224.7|44249.7|44229.7|44244.7|44224.7|1
1654485860000|2022-06-06 03:24:20|44247.2|44227.2|44244.7|44224.7|44249.7|44229.7|44244.7|44224.7|4
1654485870000|2022-06-06 03:24:30|44247.2|44227.2|44234.7|44214.7|44247.2|44227.2|44234.7|44214.7|8
1654485880000|2022-06-06 03:24:40|44237.2|44217.2|44237.2|44217.2|44237.2|44217.2|44237.2|44217.2|4
1654485900000|2022-06-06 03:25:00|44238|44218|44239.7|44219.7|44239.7|44219.7|44237.2|44217.2|1
1654485910000|2022-06-06 03:25:10|44240.5|44220.5|44239.7|44219.7|44244.7|44224.7|44239.7|44219.7|6
1654485920000|2022-06-06 03:25:20|44238|44218|44234.7|44214.7|44238|44218|44234.7|44214.7|0
1654485930000|2022-06-06 03:25:30|44233.9|44213.9|44229.7|44209.7|44233.9|44213.9|44229.7|44209.7|1
1654485940000|2022-06-06 03:25:40|44230.5|44210.5|44229.7|44209.7|44230.5|44210.5|44229.7|44209.7|0
1654485950000|2022-06-06 03:25:50|44230.5|44210.5|44230.5|44210.5|44230.5|44210.5|44229.7|44209.7|3
1654485960000|2022-06-06 03:26:00|44229.7|44209.7|44236.4|44216.4|44236.4|44216.4|44229.7|44209.7|4
1654485970000|2022-06-06 03:26:10|||||||||4
1654485980000|2022-06-06 03:26:20|||||||||1
1654485990000|2022-06-06 03:26:30|44238.9|44218.9|44240.5|44220.5|44242.2|44222.2|44238.9|44218.9|2
1654486000000|2022-06-06 03:26:40|44239.7|44219.7|44238|44218|44239.7|44219.7|44236.4|44216.4|9
1654486010000|2022-06-06 03:26:50|44238.9|44218.9|44237.2|44217.2|44238.9|44218.9|44237.2|44217.2|2
1654486020000|2022-06-06 03:27:00|44235.5|44215.5|44238|44218|44238|44218|44234.7|44214.7|4
1654486030000|2022-06-06 03:27:10|44237.2|44217.2|44235.5|44215.5|44238|44218|44235.5|44215.5|1
1654486040000|2022-06-06 03:27:20|44238|44218|44241.4|44221.4|44241.4|44221.4|44238|44218|1
1654486050000|2022-06-06 03:27:30|44243|44223|44249.7|44229.7|44249.7|44229.7|44243|44223|6
1654486060000|2022-06-06 03:27:40|44247.2|44227.2|44254.7|44234.7|44254.7|44234.7|44245.5|44225.5|13
1654486070000|2022-06-06 03:27:50|44253|44233|44249.7|44229.7|44253|44233|44249.7|44229.7|3
1654486080000|2022-06-06 03:28:00|44248|44228|44249.7|44229.7|44250.5|44230.5|44248|44228|5
1654486090000|2022-06-06 03:28:10|44252.2|44232.2|44242.2|44222.2|44253|44233|44242.2|44222.2|6
1654486110000|2022-06-06 03:28:30|44240.5|44220.5|44240.5|44220.5|44240.5|44220.5|44240.5|44220.5|3
1654486120000|2022-06-06 03:28:40|44238|44218|44238|44218|44238|44218|44238|44218|5
1654486130000|2022-06-06 03:28:50|44237.2|44217.2|44237.2|44217.2|44237.2|44217.2|44237.2|44217.2|6
1654486140000|2022-06-06 03:29:00|44234.7|44214.7|44233|44213|44234.7|44214.7|44233|44213|4
1654486150000|2022-06-06 03:29:10|44232.2|44212.2|44232.2|44212.2|44232.2|44212.2|44232.2|44212.2|0
1654486160000|2022-06-06 03:29:20|44230.5|44210.5|44228|44208|44230.5|44210.5|44228|44208|10
1654486170000|2022-06-06 03:29:30|44230.5|44210.5|44232.2|44212.2|44232.2|44212.2|44228|44208|6
1654486180000|2022-06-06 03:29:40|44237.2|44217.2|44232.2|44212.2|44237.2|44217.2|44232.2|44212.2|23
1654486190000|2022-06-06 03:29:50|44229.7|44209.7|44226.4|44206.4|44229.7|44209.7|44224.7|44204.7|16
1654486200000|2022-06-06 03:30:00|44224.7|44204.7|44227.2|44207.2|44229.7|44209.7|44224.7|44204.7|14
1654486210000|2022-06-06 03:30:10|44228.9|44208.9|44215.5|44195.5|44228.9|44208.9|44213|44193|18
1654486220000|2022-06-06 03:30:20|44216.4|44196.4|44218|44198|44221.4|44201.4|44216.4|44196.4|2
1654486230000|2022-06-06 03:30:30|44218.9|44198.9|44221.4|44201.4|44221.4|44201.4|44218.9|44198.9|2
1654486240000|2022-06-06 03:30:40|44216.4|44196.4|44222.2|44202.2|44222.2|44202.2|44216.4|44196.4|7
1654486250000|2022-06-06 03:30:50|44223|44203|44225.5|44205.5|44225.5|44205.5|44223|44203|0
1654486260000|2022-06-06 03:31:00|44228.9|44208.9|44227.2|44207.2|44237.2|44217.2|44227.2|44207.2|14
1654486270000|2022-06-06 03:31:10|44224.7|44204.7|44224.7|44204.7|44224.7|44204.7|44224.7|44204.7|4
1654486280000|2022-06-06 03:31:20|44226.4|44206.4|44227.2|44207.2|44227.2|44207.2|44226.4|44206.4|0
1654486290000|2022-06-06 03:31:30|44228.9|44208.9|44239.7|44219.7|44239.7|44219.7|44228.9|44208.9|2
1654486300000|2022-06-06 03:31:40|44238.9|44218.9|44237.2|44217.2|44239.7|44219.7|44234.7|44214.7|0
1654486310000|2022-06-06 03:31:50|44239.7|44219.7|44244.7|44224.7|44247.2|44227.2|44239.7|44219.7|12
1654486320000|2022-06-06 03:32:00|44247.2|44227.2|44247.2|44227.2|44247.2|44227.2|44247.2|44227.2|1
1654486330000|2022-06-06 03:32:10|44249.7|44229.7|44247.2|44227.2|44249.7|44229.7|44247.2|44227.2|22
1654486340000|2022-06-06 03:32:20|44244.7|44224.7|44244.7|44224.7|44244.7|44224.7|44239.7|44219.7|2
1654486350000|2022-06-06 03:32:30|44245.5|44225.5|44245.5|44225.5|44245.5|44225.5|44244.7|44224.7|0
1654486360000|2022-06-06 03:32:40|44249.7|44229.7|44249.7|44229.7|44249.7|44229.7|44249.7|44229.7|0
1654486370000|2022-06-06 03:32:50|44250.5|44230.5|44254.7|44234.7|44254.7|44234.7|44250.5|44230.5|3
1654486380000|2022-06-06 03:33:00|44253|44233|44251.4|44231.4|44253.9|44233.9|44251.4|44231.4|7
1654486390000|2022-06-06 03:33:10|44252.2|44232.2|44253|44233|44254.7|44234.7|44252.2|44232.2|2
1654486400000|2022-06-06 03:33:20|44254.7|44234.7|44254.7|44234.7|44254.7|44234.7|44254.7|44234.7|0
1654486410000|2022-06-06 03:33:30|44255.5|44235.5|44263.9|44243.9|44263.9|44243.9|44255.5|44235.5|2
1654486420000|2022-06-06 03:33:40|44264.7|44244.7|44269.7|44249.7|44269.7|44249.7|44264.7|44244.7|3
1654486440000|2022-06-06 03:34:00|44262.2|44242.2|44256.4|44236.4|44262.2|44242.2|44256.4|44236.4|9
1654486450000|2022-06-06 03:34:10|44257.2|44237.2|44264.7|44244.7|44264.7|44244.7|44257.2|44237.2|1
1654486460000|2022-06-06 03:34:20|||||||||1
1654486470000|2022-06-06 03:34:30|44268|44248|44268.9|44248.9|44269.7|44249.7|44268|44248|3
1654486480000|2022-06-06 03:34:40|44268|44248|44263.1|44243.1|44268|44248|44263.1|44243.1|3
1654486490000|2022-06-06 03:34:50|44262.2|44242.2|44259.7|44239.7|44262.2|44242.2|44259.7|44239.7|1
1654486500000|2022-06-06 03:35:00|44258|44238|44254.7|44234.7|44258.9|44238.9|44254.7|44234.7|7
1654486510000|2022-06-06 03:35:10|44256.4|44236.4|44254.7|44234.7|44256.4|44236.4|44254.7|44234.7|0
1654486520000|2022-06-06 03:35:20|44256.4|44236.4|44256.4|44236.4|44256.4|44236.4|44256.4|44236.4|0
1654486530000|2022-06-06 03:35:30|44254.7|44234.7|44254.7|44234.7|44254.7|44234.7|44254.7|44234.7|1
1654486540000|2022-06-06 03:35:40|44256.4|44236.4|44252.2|44232.2|44257.2|44237.2|44252.2|44232.2|2
1654486560000|2022-06-06 03:36:00|44251.4|44231.4|44243.9|44223.9|44251.4|44231.4|44243.9|44223.9|15
1654486570000|2022-06-06 03:36:10|44246.4|44226.4|44244.7|44224.7|44247.2|44227.2|44243.9|44223.9|5
1654486580000|2022-06-06 03:36:20|44243.9|44223.9|44246.4|44226.4|44246.4|44226.4|44242.2|44222.2|1
1654486590000|2022-06-06 03:36:30|44242.2|44222.2|44246.4|44226.4|44246.4|44226.4|44242.2|44222.2|17
1654486600000|2022-06-06 03:36:40|44244.7|44224.7|44241.4|44221.4|44244.7|44224.7|44241.4|44221.4|1
1654486620000|2022-06-06 03:37:00|44242.2|44222.2|44246.4|44226.4|44246.4|44226.4|44242.2|44222.2|13
1654486630000|2022-06-06 03:37:10|44248.1|44228.1|44249.7|44229.7|44249.7|44229.7|44248.1|44228.1|1
1654486640000|2022-06-06 03:37:20|44251.4|44231.4|44255.5|44235.5|44255.5|44235.5|44251.4|44231.4|0
1654486650000|2022-06-06 03:37:30|44256.4|44236.4|44257.2|44237.2|44257.2|44237.2|44256.4|44236.4|1
1654486660000|2022-06-06 03:37:40|44259.7|44239.7|44261.4|44241.4|44261.4|44241.4|44259.7|44239.7|2
1654486670000|2022-06-06 03:37:50|44263.9|44243.9|44260.6|44240.6|44266.4|44246.4|44260.6|44240.6|6
1654486680000|2022-06-06 03:38:00|44262.2|44242.2|44252.2|44232.2|44262.2|44242.2|44252.2|44232.2|2
1654486710000|2022-06-06 03:38:30|44249.7|44229.7|44249.7|44229.7|44249.7|44229.7|44246.4|44226.4|5
1654486720000|2022-06-06 03:38:40|44244.7|44224.7|44245.5|44225.5|44246.4|44226.4|44243.9|44223.9|11
1654486730000|2022-06-06 03:38:50|44243.9|44223.9|44241.4|44221.4|44243.9|44223.9|44241.4|44221.4|4
1654486740000|2022-06-06 03:39:00|44240.5|44220.5|44238.9|44218.9|44240.5|44220.5|44238.9|44218.9|1
1654486750000|2022-06-06 03:39:10|44241.4|44221.4|44241.4|44221.4|44241.4|44221.4|44241.4|44221.4|0
1654486760000|2022-06-06 03:39:20|44240.5|44220.5|44240.5|44220.5|44240.5|44220.5|44240.5|44220.5|13
1654486770000|2022-06-06 03:39:30|44229.7|44209.7|44228.9|44208.9|44229.7|44209.7|44228.9|44208.9|13
1654486780000|2022-06-06 03:39:40|44232.2|44212.2|44232.2|44212.2|44232.2|44212.2|44232.2|44212.2|5
1654486810000|2022-06-06 03:40:10|44231.4|44211.4|44229.7|44209.7|44231.4|44211.4|44229.7|44209.7|10
1654486820000|2022-06-06 03:40:20|44230.6|44210.6|44232.2|44212.2|44232.2|44212.2|44229.7|44209.7|4
1654486830000|2022-06-06 03:40:30|44231.4|44211.4|44234.7|44214.7|44234.7|44214.7|44231.4|44211.4|0
1654486840000|2022-06-06 03:40:40|44233.9|44213.9|44232.2|44212.2|44234.7|44214.7|44232.2|44212.2|0
1654486850000|2022-06-06 03:40:50|44235.6|44215.6|44238.9|44218.9|44238.9|44218.9|44234.7|44214.7|10
1654486860000|2022-06-06 03:41:00|44239.7|44219.7|44245.6|44225.6|44245.6|44225.6|44239.7|44219.7|6
1654486870000|2022-06-06 03:41:10|44247.2|44227.2|44246.4|44226.4|44249.7|44229.7|44244.7|44224.7|13
1654486880000|2022-06-06 03:41:20|44249.7|44229.7|44249.7|44229.7|44249.7|44229.7|44249.7|44229.7|1
1654486890000|2022-06-06 03:41:30|44251.4|44231.4|44253.1|44233.1|44253.1|44233.1|44251.4|44231.4|3
1654486920000|2022-06-06 03:42:00|44254.7|44234.7|44249.7|44229.7|44254.7|44234.7|44248.9|44228.9|2
1654486950000|2022-06-06 03:42:30|44251.4|44231.4|44254.7|44234.7|44254.7|44234.7|44251.4|44231.4|1
1654486960000|2022-06-06 03:42:40|44253.9|44233.9|44252.2|44232.2|44253.9|44233.9|44252.2|44232.2|3
1654486980000|2022-06-06 03:43:00|44246.4|44226.4|44246.4|44226.4|44246.4|44226.4|44246.4|44226.4|2
1654486990000|2022-06-06 03:43:10|44247.2|44227.2|44247.2|44227.2|44247.2|44227.2|44247.2|44227.2|0
1654487010000|2022-06-06 03:43:30|44246.4|44226.4|44247.2|44227.2|44247.2|44227.2|44246.4|44226.4|0
1654487020000|2022-06-06 03:43:40|44248.1|44228.1|44249.7|44229.7|44249.7|44229.7|44248.1|44228.1|1
1654487030000|2022-06-06 03:43:50|44250.6|44230.6|44250.6|44230.6|44250.6|44230.6|44250.6|44230.6|0
1654487050000|2022-06-06 03:44:10|44252.2|44232.2|44254.7|44234.7|44254.7|44234.7|44252.2|44232.2|1
1654487060000|2022-06-06 03:44:20|44252.2|44232.2|44252.2|44232.2|44252.2|44232.2|44252.2|44232.2|5
1654487070000|2022-06-06 03:44:30|44254.7|44234.7|44253.9|44233.9|44254.7|44234.7|44253.9|44233.9|1
1654487080000|2022-06-06 03:44:40|44252.2|44232.2|44249.7|44229.7|44252.2|44232.2|44249.7|44229.7|0
1654487090000|2022-06-06 03:44:50|44248.9|44228.9|44249.7|44229.7|44249.7|44229.7|44247.2|44227.2|1
1654487100000|2022-06-06 03:45:00|44251.4|44231.4|44251.4|44231.4|44251.4|44231.4|44251.4|44231.4|3
1654487110000|2022-06-06 03:45:10|44253.1|44233.1|44257.2|44237.2|44257.2|44237.2|44253.1|44233.1|3
1654487120000|2022-06-06 03:45:20|44259.7|44239.7|44264.7|44244.7|44264.7|44244.7|44259.7|44239.7|3
1654487130000|2022-06-06 03:45:30|44267.2|44247.2|44268.9|44248.9|44269.7|44249.7|44267.2|44247.2|4
1654487140000|2022-06-06 03:45:40|44267.2|44247.2|44264.7|44244.7|44267.2|44247.2|44264.7|44244.7|0
1654487160000|2022-06-06 03:46:00|44268.1|44248.1|44269.7|44249.7|44269.7|44249.7|44268.1|44248.1|0
1654487170000|2022-06-06 03:46:10|44272.2|44252.2|44272.2|44252.2|44272.2|44252.2|44272.2|44252.2|1
1654487180000|2022-06-06 03:46:20|44273.1|44253.1|44270.6|44250.6|44273.1|44253.1|44270.6|44250.6|1
1654487190000|2022-06-06 03:46:30|44272.2|44252.2|44269.7|44249.7|44272.2|44252.2|44269.7|44249.7|0
1654487210000|2022-06-06 03:46:50|44272.2|44252.2|44269.7|44249.7|44272.2|44252.2|44269.7|44249.7|1
1654487240000|2022-06-06 03:47:20|44268.9|44248.9|44263.9|44243.9|44268.9|44248.9|44263.9|44243.9|2
1654487270000|2022-06-06 03:47:50|44262.2|44242.2|44264.7|44244.7|44264.7|44244.7|44262.2|44242.2|1
1654487280000|2022-06-06 03:48:00|44265.6|44245.6|44267.2|44247.2|44267.2|44247.2|44265.6|44245.6|0
1654487290000|2022-06-06 03:48:10|44264.7|44244.7|44267.2|44247.2|44267.2|44247.2|44264.7|44244.7|0
1654487300000|2022-06-06 03:48:20|||||||||3
1654487320000|2022-06-06 03:48:40|44266.4|44246.4|44266.4|44246.4|44266.4|44246.4|44266.4|44246.4|2
1654487330000|2022-06-06 03:48:50|44262.2|44242.2|44260.6|44240.6|44262.2|44242.2|44260.6|44240.6|4
1654487340000|2022-06-06 03:49:00|44256.4|44236.4|44249.7|44229.7|44256.4|44236.4|44249.7|44229.7|2
1654487360000|2022-06-06 03:49:20|44248.9|44228.9|44244.7|44224.7|44248.9|44228.9|44244.7|44224.7|0
1654487380000|2022-06-06 03:49:40|44246.4|44226.4|44253.9|44233.9|44253.9|44233.9|44246.4|44226.4|4
1654487390000|2022-06-06 03:49:50|44256.4|44236.4|44256.4|44236.4|44256.4|44236.4|44254.7|44234.7|3
1654487400000|2022-06-06 03:50:00|44262.2|44242.2|44259.7|44239.7|44262.2|44242.2|44259.7|44239.7|1
1654487410000|2022-06-06 03:50:10|44262.2|44242.2|44259.7|44239.7|44262.2|44242.2|44259.7|44239.7|1
1654487420000|2022-06-06 03:50:20|44258.1|44238.1|44259.7|44239.7|44259.7|44239.7|44258.1|44238.1|1
1654487430000|2022-06-06 03:50:30|44256.4|44236.4|44254.7|44234.7|44256.4|44236.4|44254.7|44234.7|0
1654487440000|2022-06-06 03:50:40|44253.9|44233.9|44252.2|44232.2|44254.7|44234.7|44252.2|44232.2|0
1654487450000|2022-06-06 03:50:50|44249.7|44229.7|44249.7|44229.7|44249.7|44229.7|44249.7|44229.7|0
1654487460000|2022-06-06 03:51:00|44252.2|44232.2|44252.2|44232.2|44252.2|44232.2|44252.2|44232.2|1
1654487470000|2022-06-06 03:51:10|44253.1|44233.1|44258.1|44238.1|44258.1|44238.1|44253.1|44233.1|0
1654487480000|2022-06-06 03:51:20|44260.6|44240.6|44262.2|44242.2|44262.2|44242.2|44260.6|44240.6|0
1654487490000|2022-06-06 03:51:30|44259.7|44239.7|44259.7|44239.7|44259.7|44239.7|44259.7|44239.7|1
1654487520000|2022-06-06 03:52:00|44257.2|44237.2|44257.2|44237.2|44257.2|44237.2|44257.2|44237.2|1
1654487540000|2022-06-06 03:52:20|44255.6|44235.6|44254.7|44234.7|44255.6|44235.6|44254.7|44234.7|1
1654487570000|2022-06-06 03:52:50|||||||||6
1654487580000|2022-06-06 03:53:00|44253.9|44233.9|44254.7|44234.7|44254.7|44234.7|44253.1|44233.1|0
1654487590000|2022-06-06 03:53:10|44252.2|44232.2|44252.2|44232.2|44252.2|44232.2|44252.2|44232.2|0
1654487600000|2022-06-06 03:53:20|44249.7|44229.7|44249.7|44229.7|44249.7|44229.7|44249.7|44229.7|0
1654487620000|2022-06-06 03:53:40|44247.2|44227.2|44244.7|44224.7|44247.2|44227.2|44244.7|44224.7|0
1654487640000|2022-06-06 03:54:00|44249.7|44229.7|44242.2|44222.2|44249.7|44229.7|44242.2|44222.2|9
1654487650000|2022-06-06 03:54:10|44243.1|44223.1|44243.1|44223.1|44244.7|44224.7|44243.1|44223.1|1
1654487660000|2022-06-06 03:54:20|44243.9|44223.9|44240.6|44220.6|44244.7|44224.7|44240.6|44220.6|2
1654487700000|2022-06-06 03:55:00|44241.4|44221.4|44240.6|44220.6|44241.4|44221.4|44240.6|44220.6|0
1654487710000|2022-06-06 03:55:10|44243.1|44223.1|44243.1|44223.1|44243.1|44223.1|44243.1|44223.1|2
1654487750000|2022-06-06 03:55:50|44240.6|44220.6|44240.6|44220.6|44240.6|44220.6|44240.6|44220.6|0
1654487770000|2022-06-06 03:56:10|||||||||1
1654487790000|2022-06-06 03:56:30|44242.2|44222.2|44242.2|44222.2|44242.2|44222.2|44242.2|44222.2|4
1654487800000|2022-06-06 03:56:40|44243.9|44223.9|44243.9|44223.9|44243.9|44223.9|44243.9|44223.9|0
1654487810000|2022-06-06 03:56:50|44242.2|44222.2|44243.9|44223.9|44244.7|44224.7|44242.2|44222.2|0
1654487820000|2022-06-06 03:57:00|44242.2|44222.2|44244.7|44224.7|44244.7|44224.7|44242.2|44222.2|0
1654487830000|2022-06-06 03:57:10|44239.7|44219.7|44239.7|44219.7|44239.7|44219.7|44239.7|44219.7|6
1654487840000|2022-06-06 03:57:20|44237.2|44217.2|44237.2|44217.2|44237.2|44217.2|44237.2|44217.2|0
1654487880000|2022-06-06 03:58:00|44233.1|44213.1|44228.9|44208.9|44233.1|44213.1|44228.9|44208.9|2
1654487890000|2022-06-06 03:58:10|44227.2|44207.2|44222.2|44202.2|44227.2|44207.2|44222.2|44202.2|7
1654487900000|2022-06-06 03:58:20|44223.1|44203.1|44220.6|44200.6|44224.7|44204.7|44220.6|44200.6|0
1654487910000|2022-06-06 03:58:30|44224.7|44204.7|44220.6|44200.6|44224.7|44204.7|44220.6|44200.6|1
1654487920000|2022-06-06 03:58:40|44222.2|44202.2|44224.7|44204.7|44224.7|44204.7|44222.2|44202.2|0
1654487930000|2022-06-06 03:58:50|44227.2|44207.2|44228.1|44208.1|44228.1|44208.1|44227.2|44207.2|5
1654487940000|2022-06-06 03:59:00|44228.9|44208.9|44226.4|44206.4|44230.6|44210.6|44226.4|44206.4|2
1654487950000|2022-06-06 03:59:10|44224.7|44204.7|44222.2|44202.2|44224.7|44204.7|44222.2|44202.2|0
1654487980000|2022-06-06 03:59:40|44219.7|44199.7|44204.7|44184.7|44219.7|44199.7|44204.7|44184.7|8
1654487990000|2022-06-06 03:59:50|44203.9|44183.9|44200.6|44180.6|44203.9|44183.9|44200.6|44180.6|6
1654488000000|2022-06-06 04:00:00|44201.4|44181.4|44197.2|44177.2|44201.4|44181.4|44197.2|44177.2|1
1654488010000|2022-06-06 04:00:10|||||||||14
1654488020000|2022-06-06 04:00:20|44194.7|44174.7|44194.7|44174.7|44194.7|44174.7|44194.7|44174.7|0
1654488030000|2022-06-06 04:00:30|44191.4|44171.4|44189.7|44169.7|44191.4|44171.4|44189.7|44169.7|2
1654488040000|2022-06-06 04:00:40|44187.2|44167.2|44187.2|44167.2|44187.2|44167.2|44187.2|44167.2|1
1654488050000|2022-06-06 04:00:50|44186.4|44166.4|44185.6|44165.6|44186.4|44166.4|44184.7|44164.7|5
1654488060000|2022-06-06 04:01:00|44184.7|44164.7|44183.1|44163.1|44185.6|44165.6|44183.1|44163.1|3
1654488070000|2022-06-06 04:01:10|44185.6|44165.6|44187.2|44167.2|44187.2|44167.2|44185.6|44165.6|1
1654488080000|2022-06-06 04:01:20|44184.7|44164.7|44184.7|44164.7|44184.7|44164.7|44184.7|44164.7|1
1654488090000|2022-06-06 04:01:30|44184.8|44164.8|44182.3|44162.3|44184.8|44164.8|44182.3|44162.3|3
1654488100000|2022-06-06 04:01:40|44184.8|44164.8|44184.8|44164.8|44186.4|44166.4|44184.8|44164.8|1
1654488110000|2022-06-06 04:01:50|44187.3|44167.3|44191.4|44171.4|44191.4|44171.4|44187.3|44167.3|5
1654488120000|2022-06-06 04:02:00|44192.3|44172.3|44195.6|44175.6|44196.4|44176.4|44192.3|44172.3|4
1654488130000|2022-06-06 04:02:10|44192.3|44172.3|44191.4|44171.4|44194.7|44174.7|44191.4|44171.4|6
1654488140000|2022-06-06 04:02:20|44192.3|44172.3|44195.6|44175.6|44195.6|44175.6|44192.3|44172.3|0
1654488150000|2022-06-06 04:02:30|44194.7|44174.7|44193.9|44173.9|44194.7|44174.7|44191.4|44171.4|0
1654488160000|2022-06-06 04:02:40|44196.4|44176.4|44196.4|44176.4|44196.4|44176.4|44196.4|44176.4|3
1654488170000|2022-06-06 04:02:50|44195.6|44175.6|44196.4|44176.4|44196.4|44176.4|44195.6|44175.6|0
1654488190000|2022-06-06 04:03:10|44198.1|44178.1|44200.6|44180.6|44200.6|44180.6|44198.1|44178.1|2
1654488200000|2022-06-06 04:03:20|44203.1|44183.1|44210.6|44190.6|44210.6|44190.6|44203.1|44183.1|4
1654488210000|2022-06-06 04:03:30|44211.4|44191.4|44213.9|44193.9|44213.9|44193.9|44211.4|44191.4|1
1654488220000|2022-06-06 04:03:40|44215.6|44195.6|44215.6|44195.6|44215.6|44195.6|44215.6|44195.6|0
1654488230000|2022-06-06 04:03:50|44216.4|44196.4|44213.1|44193.1|44218.1|44198.1|44213.1|44193.1|2
1654488240000|2022-06-06 04:04:00|44212.2|44192.2|44210.6|44190.6|44212.2|44192.2|44210.6|44190.6|0
1654488250000|2022-06-06 04:04:10|44208.1|44188.1|44208.1|44188.1|44208.1|44188.1|44205.6|44185.6|0
1654488260000|2022-06-06 04:04:20|44207.2|44187.2|44204.7|44184.7|44207.2|44187.2|44204.7|44184.7|0
1654488270000|2022-06-06 04:04:30|44200.6|44180.6|44203.1|44183.1|44203.1|44183.1|44200.6|44180.6|0
1654488280000|2022-06-06 04:04:40|||||||||1
1654488300000|2022-06-06 04:05:00|44205.6|44185.6|44205.6|44185.6|44205.6|44185.6|44205.6|44185.6|1
1654488310000|2022-06-06 04:05:10|44204.7|44184.7|44202.2|44182.2|44204.7|44184.7|44202.2|44182.2|3
1654488320000|2022-06-06 04:05:20|44200.6|44180.6|44203.1|44183.1|44203.1|44183.1|44199.7|44179.7|2
1654488330000|2022-06-06 04:05:30|44200.6|44180.6|44203.1|44183.1|44203.1|44183.1|44200.6|44180.6|0
1654488340000|2022-06-06 04:05:40|44202.2|44182.2|44203.1|44183.1|44203.1|44183.1|44201.4|44181.4|0
1654488360000|2022-06-06 04:06:00|44198.1|44178.1|44203.1|44183.1|44203.1|44183.1|44198.1|44178.1|11
1654488370000|2022-06-06 04:06:10|44208.1|44188.1|44209.7|44189.7|44209.7|44189.7|44208.1|44188.1|2
1654488390000|2022-06-06 04:06:30|44212.2|44192.2|44214.7|44194.7|44216.4|44196.4|44212.2|44192.2|2
1654488410000|2022-06-06 04:06:50|44217.2|44197.2|44213.9|44193.9|44217.2|44197.2|44213.9|44193.9|7
1654488420000|2022-06-06 04:07:00|44212.2|44192.2|44214.7|44194.7|44217.2|44197.2|44212.2|44192.2|3
1654488430000|2022-06-06 04:07:10|44216.4|44196.4|44214.7|44194.7|44217.2|44197.2|44214.7|44194.7|0
1654488440000|2022-06-06 04:07:20|44215.6|44195.6|44215.6|44195.6|44215.6|44195.6|44215.6|44195.6|0
1654488450000|2022-06-06 04:07:30|44217.2|44197.2|44217.2|44197.2|44217.2|44197.2|44217.2|44197.2|0
1654488460000|2022-06-06 04:07:40|44215.6|44195.6|44219.7|44199.7|44219.7|44199.7|44215.6|44195.6|5
1654488480000|2022-06-06 04:08:00|44221.4|44201.4|44221.4|44201.4|44221.4|44201.4|44221.4|44201.4|2
1654488490000|2022-06-06 04:08:10|44223.1|44203.1|44223.1|44203.1|44223.1|44203.1|44223.1|44203.1|1
1654488500000|2022-06-06 04:08:20|44222.2|44202.2|44222.2|44202.2|44223.9|44203.9|44222.2|44202.2|3
1654488510000|2022-06-06 04:08:30|44223.1|44203.1|44223.1|44203.1|44223.1|44203.1|44223.1|44203.1|3
1654488520000|2022-06-06 04:08:40|44224.7|44204.7|44225.6|44205.6|44225.6|44205.6|44224.7|44204.7|1
1654488530000|2022-06-06 04:08:50|44230.6|44210.6|44230.6|44210.6|44230.6|44210.6|44230.6|44210.6|3
1654488540000|2022-06-06 04:09:00|44233.1|44213.1|44235.6|44215.6|44238.1|44218.1|44233.1|44213.1|10
1654488550000|2022-06-06 04:09:10|||||||||2
1654488560000|2022-06-06 04:09:20|44233.1|44213.1|44233.1|44213.1|44233.1|44213.1|44233.1|44213.1|0
1654488570000|2022-06-06 04:09:30|44233.9|44213.9|44235.6|44215.6|44235.6|44215.6|44233.9|44213.9|0
1654488600000|2022-06-06 04:10:00|44233.9|44213.9|44230.6|44210.6|44233.9|44213.9|44230.6|44210.6|2
1654488610000|2022-06-06 04:10:10|44228.1|44208.1|44228.1|44208.1|44229.7|44209.7|44228.1|44208.1|0
1654488640000|2022-06-06 04:10:40|||||||||1
1654488650000|2022-06-06 04:10:50|44225.6|44205.6|44225.6|44205.6|44225.6|44205.6|44225.6|44205.6|0
1654488670000|2022-06-06 04:11:10|44223.1|44203.1|44223.1|44203.1|44223.1|44203.1|44223.1|44203.1|0
1654488680000|2022-06-06 04:11:20|||||||||1
1654488710000|2022-06-06 04:11:50|44224.8|44204.8|44224.8|44204.8|44224.8|44204.8|44224.8|44204.8|0
1654488720000|2022-06-06 04:12:00|44223.1|44203.1|44218.1|44198.1|44223.1|44203.1|44218.1|44198.1|3
1654488730000|2022-06-06 04:12:10|44215.6|44195.6|44213.1|44193.1|44215.6|44195.6|44213.1|44193.1|9
1654488760000|2022-06-06 04:12:40|44214.8|44194.8|44209.8|44189.8|44214.8|44194.8|44209.8|44189.8|1
1654488770000|2022-06-06 04:12:50|44200.6|44180.6|44199.8|44179.8|44200.6|44180.6|44198.1|44178.1|3
1654488780000|2022-06-06 04:13:00|44200.6|44180.6|44203.1|44183.1|44203.1|44183.1|44200.6|44180.6|5
1654488790000|2022-06-06 04:13:10|44208.1|44188.1|44208.1|44188.1|44208.1|44188.1|44208.1|44188.1|0
1654488800000|2022-06-06 04:13:20|44208.9|44188.9|44218.1|44198.1|44218.9|44198.9|44208.9|44188.9|1
1654488810000|2022-06-06 04:13:30|44218.9|44198.9|44223.1|44203.1|44223.1|44203.1|44218.9|44198.9|1
1654488840000|2022-06-06 04:14:00|44228.1|44208.1|44225.6|44205.6|44228.1|44208.1|44225.6|44205.6|2
1654488850000|2022-06-06 04:14:10|44224.8|44204.8|44224.8|44204.8|44224.8|44204.8|44224.8|44204.8|0
1654488870000|2022-06-06 04:14:30|44227.3|44207.3|44224.8|44204.8|44227.3|44207.3|44224.8|44204.8|3
1654488880000|2022-06-06 04:14:40|44227.3|44207.3|44224.8|44204.8|44227.3|44207.3|44224.8|44204.8|0
1654488900000|2022-06-06 04:15:00|44225.6|44205.6|44223.1|44203.1|44227.3|44207.3|44223.1|44203.1|0
1654488910000|2022-06-06 04:15:10|44226.4|44206.4|44227.3|44207.3|44228.1|44208.1|44226.4|44206.4|1
1654488930000|2022-06-06 04:15:30|44228.1|44208.1|44225.6|44205.6|44228.1|44208.1|44225.6|44205.6|0
1654488940000|2022-06-06 04:15:40|||||||||1
1654488950000|2022-06-06 04:15:50|44228.1|44208.1|44229.8|44209.8|44229.8|44209.8|44228.1|44208.1|0
1654488970000|2022-06-06 04:16:10|44226.4|44206.4|44228.1|44208.1|44228.1|44208.1|44225.6|44205.6|1
1654489020000|2022-06-06 04:17:00|44228.9|44208.9|44228.9|44208.9|44228.9|44208.9|44228.9|44208.9|0
1654489030000|2022-06-06 04:17:10|44228.1|44208.1|44228.1|44208.1|44228.1|44208.1|44228.1|44208.1|0
1654489040000|2022-06-06 04:17:20|44227.3|44207.3|44220.6|44200.6|44227.3|44207.3|44220.6|44200.6|1
1654489050000|2022-06-06 04:17:30|44219.8|44199.8|44219.8|44199.8|44219.8|44199.8|44219.8|44199.8|0
1654489060000|2022-06-06 04:17:40|44218.9|44198.9|44221.4|44201.4|44221.4|44201.4|44218.9|44198.9|2
1654489070000|2022-06-06 04:17:50|44223.1|44203.1|44223.9|44203.9|44223.9|44203.9|44223.1|44203.1|0
1654489080000|2022-06-06 04:18:00|44225.6|44205.6|44223.1|44203.1|44225.6|44205.6|44223.1|44203.1|0
1654489090000|2022-06-06 04:18:10|44223.9|44203.9|44228.1|44208.1|44228.1|44208.1|44223.9|44203.9|3
1654489110000|2022-06-06 04:18:30|44231.4|44211.4|44235.6|44215.6|44235.6|44215.6|44231.4|44211.4|2
1654489120000|2022-06-06 04:18:40|44237.3|44217.3|44236.4|44216.4|44237.3|44217.3|44235.6|44215.6|1
1654489130000|2022-06-06 04:18:50|44234.8|44214.8|44235.6|44215.6|44238.1|44218.1|44234.8|44214.8|0
1654489140000|2022-06-06 04:19:00|44236.4|44216.4|44238.1|44218.1|44238.1|44218.1|44236.4|44216.4|0
1654489170000|2022-06-06 04:19:30|||||||||3
1654489180000|2022-06-06 04:19:40|44240.6|44220.6|44241.4|44221.4|44244.8|44224.8|44240.6|44220.6|0
1654489190000|2022-06-06 04:19:50|44243.1|44223.1|44247.3|44227.3|44248.1|44228.1|44243.1|44223.1|0
1654489200000|2022-06-06 04:20:00|44248.1|44228.1|44245.6|44225.6|44248.1|44228.1|44245.6|44225.6|0
1654489210000|2022-06-06 04:20:10|44244.8|44224.8|44246.4|44226.4|44247.3|44227.3|44243.1|44223.1|0
1654489220000|2022-06-06 04:20:20|44247.3|44227.3|44243.1|44223.1|44247.3|44227.3|44243.1|44223.1|0
1654489230000|2022-06-06 04:20:30|44248.1|44228.1|44245.6|44225.6|44248.1|44228.1|44245.6|44225.6|0
1654489250000|2022-06-06 04:20:50|44244.8|44224.8|44243.1|44223.1|44244.8|44224.8|44243.1|44223.1|0
1654489260000|2022-06-06 04:21:00|44242.3|44222.3|44239.8|44219.8|44242.3|44222.3|44239.8|44219.8|0
1654489270000|2022-06-06 04:21:10|44238.1|44218.1|44240.6|44220.6|44240.6|44220.6|44238.1|44218.1|1
1654489280000|2022-06-06 04:21:20|44243.1|44223.1|44243.1|44223.1|44243.1|44223.1|44238.1|44218.1|0
1654489300000|2022-06-06 04:21:40|44240.6|44220.6|44244.8|44224.8|44244.8|44224.8|44240.6|44220.6|6
1654489310000|2022-06-06 04:21:50|44240.6|44220.6|44243.1|44223.1|44243.1|44223.1|44240.6|44220.6|0
1654489320000|2022-06-06 04:22:00|44242.3|44222.3|44242.3|44222.3|44242.3|44222.3|44242.3|44222.3|0
1654489330000|2022-06-06 04:22:10|44240.6|44220.6|44239.8|44219.8|44240.6|44220.6|44239.8|44219.8|0
1654489340000|2022-06-06 04:22:20|44240.6|44220.6|44240.6|44220.6|44240.6|44220.6|44240.6|44220.6|0
1654489350000|2022-06-06 04:22:30|44241.4|44221.4|44239.8|44219.8|44243.1|44223.1|44239.8|44219.8|0
1654489370000|2022-06-06 04:22:50|44238.1|44218.1|44238.1|44218.1|44238.1|44218.1|44238.1|44218.1|1
1654489380000|2022-06-06 04:23:00|44237.3|44217.3|44235.6|44215.6|44237.3|44217.3|44235.6|44215.6|4
1654489390000|2022-06-06 04:23:10|44238.1|44218.1|44238.1|44218.1|44238.1|44218.1|44238.1|44218.1|1
1654489400000|2022-06-06 04:23:20|44240.6|44220.6|44239.8|44219.8|44240.6|44220.6|44239.8|44219.8|3
1654489420000|2022-06-06 04:23:40|44238.1|44218.1|44238.1|44218.1|44238.1|44218.1|44238.1|44218.1|0
1654489450000|2022-06-06 04:24:10|44243.1|44223.1|44243.1|44223.1|44243.1|44223.1|44243.1|44223.1|1
1654489470000|2022-06-06 04:24:30|44242.3|44222.3|44239.8|44219.8|44242.3|44222.3|44239.8|44219.8|0
1654489510000|2022-06-06 04:25:10|||||||||1
1654489530000|2022-06-06 04:25:30|44240.6|44220.6|44240.6|44220.6|44240.6|44220.6|44240.6|44220.6|0
1654489550000|2022-06-06 04:25:50|44242.3|44222.3|44243.1|44223.1|44243.1|44223.1|44242.3|44222.3|1
1654489570000|2022-06-06 04:26:10|44248.1|44228.1|44248.1|44228.1|44248.1|44228.1|44248.1|44228.1|1
1654489590000|2022-06-06 04:26:30|44253.1|44233.1|44256.4|44236.4|44256.4|44236.4|44253.1|44233.1|2
1654489600000|2022-06-06 04:26:40|44260.6|44240.6|44262.3|44242.3|44268.1|44248.1|44260.6|44240.6|8
1654489610000|2022-06-06 04:26:50|44264.8|44244.8|44264.8|44244.8|44264.8|44244.8|44264.8|44244.8|1
1654489620000|2022-06-06 04:27:00|44263.9|44243.9|44262.3|44242.3|44263.9|44243.9|44262.3|44242.3|0
1654489630000|2022-06-06 04:27:10|44261.4|44241.4|44264.8|44244.8|44264.8|44244.8|44261.4|44241.4|4
1654489640000|2022-06-06 04:27:20|44263.9|44243.9|44266.4|44246.4|44266.4|44246.4|44263.1|44243.1|0
1654489650000|2022-06-06 04:27:30|44268.1|44248.1|44265.6|44245.6|44268.1|44248.1|44263.1|44243.1|1
1654489660000|2022-06-06 04:27:40|44264.8|44244.8|44263.1|44243.1|44264.8|44244.8|44263.1|44243.1|0
1654489700000|2022-06-06 04:28:20|44259.8|44239.8|44259.8|44239.8|44259.8|44239.8|44259.8|44239.8|1
1654489710000|2022-06-06 04:28:30|44258.1|44238.1|44258.1|44238.1|44258.1|44238.1|44258.1|44238.1|0
1654489720000|2022-06-06 04:28:40|44255.6|44235.6|44255.6|44235.6|44255.6|44235.6|44255.6|44235.6|1
1654489730000|2022-06-06 04:28:50|44254.8|44234.8|44248.1|44228.1|44254.8|44234.8|44248.1|44228.1|2
1654489740000|2022-06-06 04:29:00|44247.3|44227.3|44247.3|44227.3|44247.3|44227.3|44247.3|44227.3|0
1654489750000|2022-06-06 04:29:10|44248.1|44228.1|44253.1|44233.1|44253.1|44233.1|44248.1|44228.1|1
1654489760000|2022-06-06 04:29:20|44252.3|44232.3|44252.3|44232.3|44252.3|44232.3|44252.3|44232.3|0
1654489770000|2022-06-06 04:29:30|44253.1|44233.1|44250.6|44230.6|44253.1|44233.1|44250.6|44230.6|0
1654489800000|2022-06-06 04:30:00|44251.5|44231.5|44251.5|44231.5|44251.5|44231.5|44251.5|44231.5|0
1654489810000|2022-06-06 04:30:10|44253.1|44233.1|44246.5|44226.5|44253.1|44233.1|44245.6|44225.6|0
1654489820000|2022-06-06 04:30:20|44248.1|44228.1|44248.1|44228.1|44248.1|44228.1|44248.1|44228.1|0
1654489830000|2022-06-06 04:30:30|44251.5|44231.5|44251.5|44231.5|44251.5|44231.5|44251.5|44231.5|1
1654489850000|2022-06-06 04:30:50|44260.6|44240.6|44268.1|44248.1|44268.1|44248.1|44260.6|44240.6|3
1654489860000|2022-06-06 04:31:00|44270.6|44250.6|44273.1|44253.1|44273.1|44253.1|44268.1|44248.1|4
1654489870000|2022-06-06 04:31:10|44274|44254|44273.1|44253.1|44274|44254|44273.1|44253.1|2
1654489880000|2022-06-06 04:31:20|44274|44254|44273.1|44253.1|44274|44254|44270.6|44250.6|2
1654489900000|2022-06-06 04:31:40|44270.6|44250.6|44270.6|44250.6|44270.6|44250.6|44270.6|44250.6|9
1654489910000|2022-06-06 04:31:50|44271.5|44251.5|44272.3|44252.3|44272.3|44252.3|44269.8|44249.8|0
1654489940000|2022-06-06 04:32:20|44273.1|44253.1|44273.1|44253.1|44273.1|44253.1|44273.1|44253.1|0
1654489970000|2022-06-06 04:32:50|44274.8|44254.8|44274.8|44254.8|44274.8|44254.8|44274.8|44254.8|0
1654489980000|2022-06-06 04:33:00|44273.1|44253.1|44273.1|44253.1|44273.1|44253.1|44273.1|44253.1|1
1654490010000|2022-06-06 04:33:30|44270.6|44250.6|44268.1|44248.1|44270.6|44250.6|44268.1|44248.1|2
1654490020000|2022-06-06 04:33:40|||||||||1
1654490030000|2022-06-06 04:33:50|44259.8|44239.8|44259.8|44239.8|44259.8|44239.8|44259.8|44239.8|1
1654490040000|2022-06-06 04:34:00|44258.9|44238.9|44256.4|44236.4|44258.9|44238.9|44256.4|44236.4|0
1654490050000|2022-06-06 04:34:10|44253.1|44233.1|44253.1|44233.1|44253.1|44233.1|44253.1|44233.1|0
1654490070000|2022-06-06 04:34:30|44252.3|44232.3|44247.3|44227.3|44252.3|44232.3|44247.3|44227.3|1
1654490080000|2022-06-06 04:34:40|44248.1|44228.1|44248.1|44228.1|44248.1|44228.1|44248.1|44228.1|4
1654490090000|2022-06-06 04:34:50|44259.8|44239.8|44253.1|44233.1|44259.8|44239.8|44253.1|44233.1|3
1654490100000|2022-06-06 04:35:00|44248.9|44228.9|44245.6|44225.6|44248.9|44228.9|44245.6|44225.6|1
1654490110000|2022-06-06 04:35:10|44244|44224|44244|44224|44244|44224|44244|44224|0
1654490120000|2022-06-06 04:35:20|||||||||2
1654490130000|2022-06-06 04:35:30|44245.6|44225.6|44244|44224|44245.6|44225.6|44244|44224|0
1654490140000|2022-06-06 04:35:40|44242.3|44222.3|44240.6|44220.6|44242.3|44222.3|44240.6|44220.6|8
1654490160000|2022-06-06 04:36:00|44239.8|44219.8|44230.6|44210.6|44239.8|44219.8|44228.1|44208.1|2
1654490170000|2022-06-06 04:36:10|44228.1|44208.1|44228.1|44208.1|44228.1|44208.1|44228.1|44208.1|0
1654490190000|2022-06-06 04:36:30|44229.8|44209.8|44230.6|44210.6|44230.6|44210.6|44229.8|44209.8|0
1654490200000|2022-06-06 04:36:40|||||||||2
1654490230000|2022-06-06 04:37:10|44232.3|44212.3|44236.5|44216.5|44236.5|44216.5|44232.3|44212.3|1
1654490240000|2022-06-06 04:37:20|44237.3|44217.3|44237.3|44217.3|44239|44219|44237.3|44217.3|1
1654490250000|2022-06-06 04:37:30|44238.1|44218.1|44238.1|44218.1|44238.1|44218.1|44238.1|44218.1|3
1654490260000|2022-06-06 04:37:40|||||||||1
1654490270000|2022-06-06 04:37:50|44237.3|44217.3|44237.3|44217.3|44237.3|44217.3|44237.3|44217.3|0
1654490280000|2022-06-06 04:38:00|44238.1|44218.1|44238.1|44218.1|44238.1|44218.1|44238.1|44218.1|0
1654490290000|2022-06-06 04:38:10|44243.1|44223.1|44244|44224|44244|44224|44243.1|44223.1|0
1654490300000|2022-06-06 04:38:20|44243.1|44223.1|44247.3|44227.3|44248.1|44228.1|44243.1|44223.1|1
1654490310000|2022-06-06 04:38:30|44243.1|44223.1|44248.1|44228.1|44248.1|44228.1|44243.1|44223.1|0
1654490320000|2022-06-06 04:38:40|44245.6|44225.6|44248.1|44228.1|44248.1|44228.1|44245.6|44225.6|0
1654490350000|2022-06-06 04:39:10|44243.1|44223.1|44243.1|44223.1|44243.1|44223.1|44243.1|44223.1|0
1654490380000|2022-06-06 04:39:40|||||||||1
1654490400000|2022-06-06 04:40:00|44244.8|44224.8|44244.8|44224.8|44244.8|44224.8|44243.1|44223.1|3
1654490410000|2022-06-06 04:40:10|44240.6|44220.6|44237.3|44217.3|44240.6|44220.6|44237.3|44217.3|6
1654490420000|2022-06-06 04:40:20|44229|44209|44229|44209|44229|44209|44229|44209|2
1654490430000|2022-06-06 04:40:30|||||||||1
1654490440000|2022-06-06 04:40:40|44228.1|44208.1|44230.6|44210.6|44230.6|44210.6|44228.1|44208.1|0
1654490450000|2022-06-06 04:40:50|44228.1|44208.1|44225.6|44205.6|44228.1|44208.1|44225.6|44205.6|2
1654490460000|2022-06-06 04:41:00|44222.3|44202.3|44223.1|44203.1|44223.1|44203.1|44222.3|44202.3|0
1654490470000|2022-06-06 04:41:10|44228.1|44208.1|44233.1|44213.1|44233.1|44213.1|44228.1|44208.1|4
1654490500000|2022-06-06 04:41:40|||||||||1
1654490510000|2022-06-06 04:41:50|44232.3|44212.3|44230.6|44210.6|44232.3|44212.3|44230.6|44210.6|0
1654490520000|2022-06-06 04:42:00|44231.5|44211.5|44233.1|44213.1|44233.1|44213.1|44231.5|44211.5|0
1654490560000|2022-06-06 04:42:40|44234.8|44214.8|44233.1|44213.1|44235.6|44215.6|44233.1|44213.1|1
1654490580000|2022-06-06 04:43:00|44234|44214|44240.6|44220.6|44240.6|44220.6|44234|44214|6
1654490590000|2022-06-06 04:43:10|44243.1|44223.1|44242.3|44222.3|44243.1|44223.1|44242.3|44222.3|0
1654490600000|2022-06-06 04:43:20|44243.1|44223.1|44243.1|44223.1|44243.1|44223.1|44243.1|44223.1|0
1654490610000|2022-06-06 04:43:30|44242.3|44222.3|44244.8|44224.8|44244.8|44224.8|44242.3|44222.3|0
1654490620000|2022-06-06 04:43:40|44248.1|44228.1|44247.3|44227.3|44248.1|44228.1|44247.3|44227.3|2
1654490630000|2022-06-06 04:43:50|44248.1|44228.1|44248.1|44228.1|44248.1|44228.1|44248.1|44228.1|0
1654490640000|2022-06-06 04:44:00|44247.3|44227.3|44247.3|44227.3|44247.3|44227.3|44247.3|44227.3|0
1654490650000|2022-06-06 04:44:10|44248.1|44228.1|44248.1|44228.1|44248.1|44228.1|44247.3|44227.3|1
1654490660000|2022-06-06 04:44:20|44247.3|44227.3|44244.8|44224.8|44247.3|44227.3|44244.8|44224.8|0
1654490700000|2022-06-06 04:45:00|44246.5|44226.5|44249.8|44229.8|44250.6|44230.6|44246.5|44226.5|2
1654490710000|2022-06-06 04:45:10|44250.6|44230.6|44251.5|44231.5|44251.5|44231.5|44250.6|44230.6|0
1654490720000|2022-06-06 04:45:20|44250.6|44230.6|44249.8|44229.8|44250.6|44230.6|44249.8|44229.8|0
1654490730000|2022-06-06 04:45:30|44250.6|44230.6|44250.6|44230.6|44250.6|44230.6|44250.6|44230.6|0
1654490740000|2022-06-06 04:45:40|44249.8|44229.8|44249.8|44229.8|44249.8|44229.8|44249.8|44229.8|1
1654490750000|2022-06-06 04:45:50|44248.1|44228.1|44248.1|44228.1|44248.1|44228.1|44248.1|44228.1|0
1654490780000|2022-06-06 04:46:20|44249.8|44229.8|44249.8|44229.8|44249.8|44229.8|44249.8|44229.8|0
1654490800000|2022-06-06 04:46:40|44254|44234|44266.5|44246.5|44266.5|44246.5|44254|44234|14
1654490830000|2022-06-06 04:47:10|||||||||1
1654490880000|2022-06-06 04:48:00|44265.6|44245.6|44259.8|44239.8|44265.6|44245.6|44259.8|44239.8|1
1654490890000|2022-06-06 04:48:10|44253.1|44233.1|44244.8|44224.8|44253.1|44233.1|44244.8|44224.8|7
1654490900000|2022-06-06 04:48:20|44245.6|44225.6|44244.8|44224.8|44245.6|44225.6|44244.8|44224.8|6
1654490920000|2022-06-06 04:48:40|44248.1|44228.1|44252.3|44232.3|44252.3|44232.3|44248.1|44228.1|13
1654490930000|2022-06-06 04:48:50|44261.5|44241.5|44258.1|44238.1|44261.5|44241.5|44258.1|44238.1|2
1654490950000|2022-06-06 04:49:10|44257.3|44237.3|44254|44234|44257.3|44237.3|44253.1|44233.1|2
1654490970000|2022-06-06 04:49:30|44255.6|44235.6|44253.1|44233.1|44255.6|44235.6|44253.1|44233.1|0
1654490990000|2022-06-06 04:49:50|44249|44229|44248.1|44228.1|44251.5|44231.5|44248.1|44228.1|0
1654491000000|2022-06-06 04:50:00|44250.6|44230.6|44258.1|44238.1|44258.1|44238.1|44250.6|44230.6|4
1654491010000|2022-06-06 04:50:10|44254|44234|44253.1|44233.1|44255.6|44235.6|44253.1|44233.1|0
1654491050000|2022-06-06 04:50:50|||||||||1
1654491070000|2022-06-06 04:51:10|44254.8|44234.8|44258.1|44238.1|44258.1|44238.1|44254.8|44234.8|0
1654491120000|2022-06-06 04:52:00|44259|44239|44259|44239|44259|44239|44259|44239|1
1654491140000|2022-06-06 04:52:20|44258.1|44238.1|44255.6|44235.6|44258.1|44238.1|44255.6|44235.6|3
1654491150000|2022-06-06 04:52:30|44253.1|44233.1|44250.6|44230.6|44253.1|44233.1|44250.6|44230.6|2
1654491180000|2022-06-06 04:53:00|44248.1|44228.1|44242.3|44222.3|44248.1|44228.1|44242.3|44222.3|2
1654491190000|2022-06-06 04:53:10|44240.7|44220.7|44240.7|44220.7|44240.7|44220.7|44240.7|44220.7|0
1654491200000|2022-06-06 04:53:20|||||||||7
1654491240000|2022-06-06 04:54:00|44241.5|44221.5|44241.5|44221.5|44241.5|44221.5|44241.5|44221.5|2
1654491250000|2022-06-06 04:54:10|||||||||2
1654491260000|2022-06-06 04:54:20|44242.3|44222.3|44243.2|44223.2|44243.2|44223.2|44242.3|44222.3|0
1654491280000|2022-06-06 04:54:40|||||||||1
1654491290000|2022-06-06 04:54:50|44246.5|44226.5|44246.5|44226.5|44246.5|44226.5|44246.5|44226.5|0
1654491300000|2022-06-06 04:55:00|44249|44229|44249|44229|44249|44229|44249|44229|2
1654491310000|2022-06-06 04:55:10|44250.7|44230.7|44250.7|44230.7|44250.7|44230.7|44250.7|44230.7|0
1654491330000|2022-06-06 04:55:30|44256.5|44236.5|44257.3|44237.3|44257.3|44237.3|44256.5|44236.5|3
1654491340000|2022-06-06 04:55:40|44256.5|44236.5|44256.5|44236.5|44256.5|44236.5|44256.5|44236.5|1
1654491360000|2022-06-06 04:56:00|44258.2|44238.2|44255.7|44235.7|44258.2|44238.2|44255.7|44235.7|2
1654491370000|2022-06-06 04:56:10|44258.2|44238.2|44258.2|44238.2|44258.2|44238.2|44258.2|44238.2|0
1654491400000|2022-06-06 04:56:40|44255.7|44235.7|44255.7|44235.7|44255.7|44235.7|44255.7|44235.7|0
1654491410000|2022-06-06 04:56:50|44254.8|44234.8|44254.8|44234.8|44254.8|44234.8|44254.8|44234.8|5
1654491420000|2022-06-06 04:57:00|44254|44234|44254|44234|44254|44234|44254|44234|1
1654491440000|2022-06-06 04:57:20|44249.8|44229.8|44244.8|44224.8|44249.8|44229.8|44244.8|44224.8|1
1654491470000|2022-06-06 04:57:50|44248.2|44228.2|44248.2|44228.2|44248.2|44228.2|44248.2|44228.2|2
1654491480000|2022-06-06 04:58:00|||||||||1
1654491490000|2022-06-06 04:58:10|44254.8|44234.8|44256.5|44236.5|44258.2|44238.2|44254.8|44234.8|9
1654491500000|2022-06-06 04:58:20|44258.2|44238.2|44258.2|44238.2|44258.2|44238.2|44258.2|44238.2|0
1654491510000|2022-06-06 04:58:30|44259|44239|44264.8|44244.8|44264.8|44244.8|44259|44239|10
1654491520000|2022-06-06 04:58:40|44266.5|44246.5|44266.5|44246.5|44266.5|44246.5|44266.5|44246.5|0
1654491530000|2022-06-06 04:58:50|44265.7|44245.7|44268.2|44248.2|44268.2|44248.2|44265.7|44245.7|1
1654491540000|2022-06-06 04:59:00|||||||||4
1654491550000|2022-06-06 04:59:10|||||||||2
1654491560000|2022-06-06 04:59:20|44270.7|44250.7|44270.7|44250.7|44270.7|44250.7|44270.7|44250.7|7
1654491580000|2022-06-06 04:59:40|44273.2|44253.2|44273.2|44253.2|44273.2|44253.2|44273.2|44253.2|1
1654491590000|2022-06-06 04:59:50|||||||||1
1654491600000|2022-06-06 05:00:00|44278.2|44258.2|44286.5|44266.5|44286.5|44266.5|44278.2|44258.2|9
1654491620000|2022-06-06 05:00:20|44294|44274|44298.2|44278.2|44298.2|44278.2|44294|44274|11
1654491630000|2022-06-06 05:00:30|44299|44279|44299|44279|44299|44279|44298.2|44278.2|8
1654491640000|2022-06-06 05:00:40|44303.2|44283.2|44304.8|44284.8|44304.8|44284.8|44303.2|44283.2|7
1654491650000|2022-06-06 05:00:50|44305.7|44285.7|44305.7|44285.7|44305.7|44285.7|44305.7|44285.7|1
1654491660000|2022-06-06 05:01:00|44306.5|44286.5|44306.5|44286.5|44306.5|44286.5|44305.7|44285.7|2
1654491670000|2022-06-06 05:01:10|44310.7|44290.7|44319.8|44299.8|44328.2|44308.2|44310.7|44290.7|33
1654491680000|2022-06-06 05:01:20|44317.3|44297.3|44314.8|44294.8|44317.3|44297.3|44314.8|44294.8|2
1654491690000|2022-06-06 05:01:30|44314|44294|44309.8|44289.8|44314|44294|44309|44289|4
1654491700000|2022-06-06 05:01:40|44305.7|44285.7|44305.7|44285.7|44305.7|44285.7|44305.7|44285.7|2
1654491710000|2022-06-06 05:01:50|44294|44274|44294|44274|44296.5|44276.5|44294|44274|14
1654491720000|2022-06-06 05:02:00|44290.7|44270.7|44293.2|44273.2|44293.2|44273.2|44290.7|44270.7|7
1654491730000|2022-06-06 05:02:10|44291.5|44271.5|44294|44274|44294|44274|44291.5|44271.5|2
1654491740000|2022-06-06 05:02:20|44296.5|44276.5|44296.5|44276.5|44296.5|44276.5|44296.5|44276.5|1
1654491750000|2022-06-06 05:02:30|44297.3|44277.3|44298.2|44278.2|44298.2|44278.2|44297.3|44277.3|9
1654491760000|2022-06-06 05:02:40|44296.5|44276.5|44296.5|44276.5|44296.5|44276.5|44296.5|44276.5|2
1654491770000|2022-06-06 05:02:50|44298.2|44278.2|44296.5|44276.5|44299|44279|44296.5|44276.5|1
1654491780000|2022-06-06 05:03:00|44299|44279|44301.5|44281.5|44301.5|44281.5|44299|44279|0
1654491800000|2022-06-06 05:03:20|44309.8|44289.8|44311.5|44291.5|44311.5|44291.5|44309.8|44289.8|8
1654491820000|2022-06-06 05:03:40|44313.2|44293.2|44314|44294|44316.5|44296.5|44313.2|44293.2|7
1654491830000|2022-06-06 05:03:50|||||||||2
1654491840000|2022-06-06 05:04:00|44316.5|44296.5|44317.3|44297.3|44317.3|44297.3|44316.5|44296.5|2
1654491850000|2022-06-06 05:04:10|44316.5|44296.5|44319.8|44299.8|44319.8|44299.8|44316.5|44296.5|3
1654491860000|2022-06-06 05:04:20|44329|44309|44331.5|44311.5|44331.5|44311.5|44326.5|44306.5|2
1654491870000|2022-06-06 05:04:30|44329.8|44309.8|44336.5|44316.5|44336.5|44316.5|44329.8|44309.8|3
1654491880000|2022-06-06 05:04:40|44338.2|44318.2|44346.5|44326.5|44346.5|44326.5|44338.2|44318.2|4
1654491890000|2022-06-06 05:04:50|44345.7|44325.7|44346.5|44326.5|44346.5|44326.5|44345.7|44325.7|1
1654491900000|2022-06-06 05:05:00|44344|44324|44344|44324|44344|44324|44344|44324|5
1654491910000|2022-06-06 05:05:10|44343.2|44323.2|44341.5|44321.5|44343.2|44323.2|44341.5|44321.5|1
1654491920000|2022-06-06 05:05:20|44339.8|44319.8|44336.5|44316.5|44339.8|44319.8|44336.5|44316.5|9
1654491930000|2022-06-06 05:05:30|44341.5|44321.5|44341.5|44321.5|44341.5|44321.5|44339|44319|2
1654491940000|2022-06-06 05:05:40|44342.3|44322.3|44339|44319|44345.7|44325.7|44339|44319|4
1654491950000|2022-06-06 05:05:50|44336.5|44316.5|44331.5|44311.5|44336.5|44316.5|44331.5|44311.5|2
1654491960000|2022-06-06 05:06:00|||||||||1
1654491970000|2022-06-06 05:06:10|44330.7|44310.7|44331.5|44311.5|44331.5|44311.5|44326.5|44306.5|0
1654491980000|2022-06-06 05:06:20|44329|44309|44331.5|44311.5|44331.5|44311.5|44328.2|44308.2|1
1654492000000|2022-06-06 05:06:40|44332.3|44312.3|44334.8|44314.8|44337.3|44317.3|44332.3|44312.3|7
1654492020000|2022-06-06 05:07:00|44335.7|44315.7|44341.5|44321.5|44345.7|44325.7|44335.7|44315.7|3
1654492030000|2022-06-06 05:07:10|44339|44319|44331.5|44311.5|44339|44319|44331.5|44311.5|4
1654492060000|2022-06-06 05:07:40|44329|44309|44329|44309|44331.5|44311.5|44329|44309|3
1654492070000|2022-06-06 05:07:50|44327.3|44307.3|44326.5|44306.5|44327.3|44307.3|44326.5|44306.5|0
1654492080000|2022-06-06 05:08:00|44331.5|44311.5|44339.8|44319.8|44339.8|44319.8|44331.5|44311.5|5
1654492090000|2022-06-06 05:08:10|44336.5|44316.5|44338.2|44318.2|44338.2|44318.2|44336.5|44316.5|1
1654492100000|2022-06-06 05:08:20|44336.5|44316.5|44336.5|44316.5|44339|44319|44336.5|44316.5|2
1654492110000|2022-06-06 05:08:30|44334|44314|44334|44314|44334|44314|44334|44314|1
1654492120000|2022-06-06 05:08:40|44333.2|44313.2|44329|44309|44333.2|44313.2|44329|44309|0
1654492150000|2022-06-06 05:09:10|44324|44304|44324|44304|44324|44304|44324|44304|4
1654492160000|2022-06-06 05:09:20|||||||||1
1654492170000|2022-06-06 05:09:30|44323.2|44303.2|44321.5|44301.5|44323.2|44303.2|44321.5|44301.5|5
1654492180000|2022-06-06 05:09:40|44319|44299|44319|44299|44319|44299|44319|44299|4
1654492190000|2022-06-06 05:09:50|44318.2|44298.2|44318.2|44298.2|44318.2|44298.2|44318.2|44298.2|4
1654492200000|2022-06-06 05:10:00|44316.5|44296.5|44321.5|44301.5|44321.5|44301.5|44316.5|44296.5|1
1654492210000|2022-06-06 05:10:10|44320.7|44300.7|44319|44299|44320.7|44300.7|44316.5|44296.5|2
1654492220000|2022-06-06 05:10:20|44318.2|44298.2|44301.5|44281.5|44318.2|44298.2|44301.5|44281.5|4
1654492230000|2022-06-06 05:10:30|44299.8|44279.8|44299|44279|44299.8|44279.8|44299|44279|0
1654492250000|2022-06-06 05:10:50|44297.3|44277.3|44294|44274|44297.3|44277.3|44294|44274|3
1654492260000|2022-06-06 05:11:00|44296.5|44276.5|44299|44279|44299|44279|44296.5|44276.5|2
1654492270000|2022-06-06 05:11:10|44296.5|44276.5|44289.8|44269.8|44296.5|44276.5|44288.2|44268.2|10
1654492280000|2022-06-06 05:11:20|44286.5|44266.5|44279.8|44259.8|44286.5|44266.5|44279.8|44259.8|5
1654492290000|2022-06-06 05:11:30|44279.9|44259.9|44282.4|44262.4|44284.9|44264.9|44279.9|44259.9|2
1654492300000|2022-06-06 05:11:40|44281.5|44261.5|44284.9|44264.9|44284.9|44264.9|44281.5|44261.5|2
1654492310000|2022-06-06 05:11:50|44284|44264|44284.9|44264.9|44284.9|44264.9|44281.5|44261.5|1
1654492320000|2022-06-06 05:12:00|44283.2|44263.2|44279.9|44259.9|44284.9|44264.9|44279.9|44259.9|2
1654492330000|2022-06-06 05:12:10|44277.4|44257.4|44277.4|44257.4|44277.4|44257.4|44277.4|44257.4|1
1654492340000|2022-06-06 05:12:20|44272.4|44252.4|44274.9|44254.9|44274.9|44254.9|44269.9|44249.9|4
1654492360000|2022-06-06 05:12:40|44276.5|44256.5|44274.9|44254.9|44276.5|44256.5|44274.9|44254.9|0
1654492370000|2022-06-06 05:12:50|44273.2|44253.2|44273.2|44253.2|44273.2|44253.2|44273.2|44253.2|2
1654492380000|2022-06-06 05:13:00|44272.4|44252.4|44269.9|44249.9|44272.4|44252.4|44269.9|44249.9|1
1654492390000|2022-06-06 05:13:10|44268.2|44248.2|44270.7|44250.7|44270.7|44250.7|44268.2|44248.2|0
1654492400000|2022-06-06 05:13:20|44272.4|44252.4|44274.9|44254.9|44277.4|44257.4|44272.4|44252.4|7
1654492410000|2022-06-06 05:13:30|44273.2|44253.2|44278.2|44258.2|44278.2|44258.2|44273.2|44253.2|1
1654492420000|2022-06-06 05:13:40|44275.7|44255.7|44278.2|44258.2|44278.2|44258.2|44275.7|44255.7|0
1654492430000|2022-06-06 05:13:50|44279.9|44259.9|44279.9|44259.9|44279.9|44259.9|44279.9|44259.9|2
1654492440000|2022-06-06 05:14:00|44280.7|44260.7|44283.2|44263.2|44283.2|44263.2|44280.7|44260.7|2
1654492450000|2022-06-06 05:14:10|44284.9|44264.9|44308.2|44288.2|44310.7|44290.7|44284.9|44264.9|24
1654492460000|2022-06-06 05:14:20|44313.2|44293.2|44314|44294|44314|44294|44313.2|44293.2|1
1654492470000|2022-06-06 05:14:30|44316.5|44296.5|44315.7|44295.7|44316.5|44296.5|44315.7|44295.7|1
1654492480000|2022-06-06 05:14:40|44313.2|44293.2|44313.2|44293.2|44313.2|44293.2|44313.2|44293.2|4
1654492490000|2022-06-06 05:14:50|44311.5|44291.5|44306.5|44286.5|44311.5|44291.5|44306.5|44286.5|0
1654492500000|2022-06-06 05:15:00|44302.4|44282.4|44301.5|44281.5|44302.4|44282.4|44301.5|44281.5|1
1654492530000|2022-06-06 05:15:30|44300.7|44280.7|44300.7|44280.7|44300.7|44280.7|44300.7|44280.7|0
1654492540000|2022-06-06 05:15:40|44298.2|44278.2|44295.7|44275.7|44298.2|44278.2|44295.7|44275.7|0
1654492550000|2022-06-06 05:15:50|44296.5|44276.5|44298.2|44278.2|44298.2|44278.2|44296.5|44276.5|0
1654492570000|2022-06-06 05:16:10|44295.7|44275.7|44294|44274|44295.7|44275.7|44294|44274|4
1654492600000|2022-06-06 05:16:40|44293.2|44273.2|44289|44269|44293.2|44273.2|44289|44269|2
1654492610000|2022-06-06 05:16:50|44286.5|44266.5|44278.2|44258.2|44286.5|44266.5|44278.2|44258.2|3
1654492620000|2022-06-06 05:17:00|44274.9|44254.9|44279.9|44259.9|44279.9|44259.9|44274.9|44254.9|5
1654492630000|2022-06-06 05:17:10|44279|44259|44279|44259|44279|44259|44279|44259|0
1654492650000|2022-06-06 05:17:30|||||||||3
1654492660000|2022-06-06 05:17:40|44277.4|44257.4|44279|44259|44279|44259|44277.4|44257.4|0
1654492670000|2022-06-06 05:17:50|44278.2|44258.2|44273.2|44253.2|44278.2|44258.2|44273.2|44253.2|6
1654492690000|2022-06-06 05:18:10|44266.5|44246.5|44263.2|44243.2|44266.5|44246.5|44261.5|44241.5|5
1654492700000|2022-06-06 05:18:20|44264.9|44244.9|44264.9|44244.9|44264.9|44244.9|44264.9|44244.9|4
1654492710000|2022-06-06 05:18:30|44264|44244|44259.9|44239.9|44264|44244|44257.4|44237.4|3
1654492720000|2022-06-06 05:18:40|44261.5|44241.5|44261.5|44241.5|44261.5|44241.5|44261.5|44241.5|0
1654492730000|2022-06-06 05:18:50|44260.7|44240.7|44259|44239|44260.7|44240.7|44259|44239|0
1654492750000|2022-06-06 05:19:10|44259.9|44239.9|44269|44249|44269|44249|44259.9|44239.9|1
1654492770000|2022-06-06 05:19:30|44268.2|44248.2|44266.5|44246.5|44268.2|44248.2|44266.5|44246.5|0
1654492780000|2022-06-06 05:19:40|44269|44249|44266.5|44246.5|44269|44249|44266.5|44246.5|2
1654492790000|2022-06-06 05:19:50|44264|44244|44264|44244|44264|44244|44261.5|44241.5|0
1654492800000|2022-06-06 05:20:00|44263.2|44243.2|44259|44239|44263.2|44243.2|44259|44239|1
1654492810000|2022-06-06 05:20:10|44258.2|44238.2|44261.5|44241.5|44261.5|44241.5|44258.2|44238.2|6
1654492850000|2022-06-06 05:20:50|44264|44244|44264.9|44244.9|44264.9|44244.9|44264|44244|3
1654492860000|2022-06-06 05:21:00|44264|44244|44263.2|44243.2|44264|44244|44263.2|44243.2|0
1654492870000|2022-06-06 05:21:10|44261.5|44241.5|44259|44239|44262.4|44242.4|44259|44239|8
1654492880000|2022-06-06 05:21:20|44258.2|44238.2|44259|44239|44259.9|44239.9|44258.2|44238.2|1
1654492900000|2022-06-06 05:21:40|44257.4|44237.4|44259|44239|44259|44239|44257.4|44237.4|1
1654492910000|2022-06-06 05:21:50|44261.5|44241.5|44261.5|44241.5|44261.5|44241.5|44259|44239|0
1654492920000|2022-06-06 05:22:00|44260.7|44240.7|44261.5|44241.5|44261.5|44241.5|44259|44239|0
1654492930000|2022-06-06 05:22:10|||||||||2
1654492940000|2022-06-06 05:22:20|44264|44244|44264|44244|44264|44244|44264|44244|3
1654492950000|2022-06-06 05:22:30|||||||||2
1654492970000|2022-06-06 05:22:50|44263.2|44243.2|44263.2|44243.2|44263.2|44243.2|44263.2|44243.2|0
1654492980000|2022-06-06 05:23:00|44261.5|44241.5|44269|44249|44269|44249|44261.5|44241.5|6
1654492990000|2022-06-06 05:23:10|44271.5|44251.5|44271.5|44251.5|44271.5|44251.5|44271.5|44251.5|1
1654493000000|2022-06-06 05:23:20|44274|44254|44276.5|44256.5|44276.5|44256.5|44274|44254|0
1654493020000|2022-06-06 05:23:40|44278.2|44258.2|44274|44254|44278.2|44258.2|44274|44254|1
1654493030000|2022-06-06 05:23:50|44282.4|44262.4|44284.9|44264.9|44284.9|44264.9|44282.4|44262.4|10
1654493040000|2022-06-06 05:24:00|||||||||1
1654493050000|2022-06-06 05:24:10|44284|44264|44281.5|44261.5|44284|44264|44281.5|44261.5|0
1654493060000|2022-06-06 05:24:20|44286.5|44266.5|44286.5|44266.5|44286.5|44266.5|44286.5|44266.5|2
1654493070000|2022-06-06 05:24:30|||||||||2
1654493080000|2022-06-06 05:24:40|44288.2|44268.2|44286.5|44266.5|44289|44269|44286.5|44266.5|1
1654493090000|2022-06-06 05:24:50|44284|44264|44279|44259|44286.5|44266.5|44279|44259|4
1654493100000|2022-06-06 05:25:00|44278.2|44258.2|44271.5|44251.5|44278.2|44258.2|44271.5|44251.5|1
1654493130000|2022-06-06 05:25:30|44270.7|44250.7|44269|44249|44270.7|44250.7|44269|44249|0
1654493160000|2022-06-06 05:26:00|||||||||1
1654493170000|2022-06-06 05:26:10|||||||||1
1654493180000|2022-06-06 05:26:20|44268.2|44248.2|44262.4|44242.4|44268.2|44248.2|44262.4|44242.4|1
1654493210000|2022-06-06 05:26:50|44261.5|44241.5|44259|44239|44261.5|44241.5|44259|44239|3
1654493220000|2022-06-06 05:27:00|44261.5|44241.5|44261.5|44241.5|44261.5|44241.5|44261.5|44241.5|0
1654493230000|2022-06-06 05:27:10|44263.2|44243.2|44263.2|44243.2|44263.2|44243.2|44263.2|44243.2|3
1654493240000|2022-06-06 05:27:20|44264|44244|44264|44244|44264|44244|44264|44244|0
1654493260000|2022-06-06 05:27:40|44265.7|44245.7|44265.7|44245.7|44265.7|44245.7|44265.7|44245.7|0
1654493280000|2022-06-06 05:28:00|44264|44244|44261.5|44241.5|44264|44244|44261.5|44241.5|4
1654493310000|2022-06-06 05:28:30|44256.5|44236.5|44256.5|44236.5|44256.5|44236.5|44256.5|44236.5|6
1654493320000|2022-06-06 05:28:40|44258.2|44238.2|44259.9|44239.9|44259.9|44239.9|44258.2|44238.2|2
1654493330000|2022-06-06 05:28:50|44258.2|44238.2|44260.7|44240.7|44260.7|44240.7|44258.2|44238.2|0
1654493340000|2022-06-06 05:29:00|44262.4|44242.4|44262.4|44242.4|44262.4|44242.4|44262.4|44242.4|0
1654493350000|2022-06-06 05:29:10|44263.2|44243.2|44265.7|44245.7|44265.7|44245.7|44263.2|44243.2|0
1654493360000|2022-06-06 05:29:20|44266.5|44246.5|44274|44254|44274|44254|44266.5|44246.5|5
1654493370000|2022-06-06 05:29:30|44279|44259|44279|44259|44279|44259|44279|44259|12
1654493380000|2022-06-06 05:29:40|44278.2|44258.2|44274.9|44254.9|44278.2|44258.2|44274.9|44254.9|11
1654493390000|2022-06-06 05:29:50|44272.4|44252.4|44272.4|44252.4|44272.4|44252.4|44272.4|44252.4|0
1654493400000|2022-06-06 05:30:00|44271.5|44251.5|44257.4|44237.4|44271.5|44251.5|44257.4|44237.4|4
1654493410000|2022-06-06 05:30:10|44251.5|44231.5|44259.9|44239.9|44259.9|44239.9|44251.5|44231.5|8
1654493420000|2022-06-06 05:30:20|44257.4|44237.4|44254.9|44234.9|44257.4|44237.4|44254.9|44234.9|0
1654493440000|2022-06-06 05:30:40|44254|44234|44249.9|44229.9|44254|44234|44249.9|44229.9|1
1654493450000|2022-06-06 05:30:50|44251.5|44231.5|44251.5|44231.5|44251.5|44231.5|44251.5|44231.5|4
1654493460000|2022-06-06 05:31:00|44249.9|44229.9|44246.5|44226.5|44251.5|44231.5|44246.5|44226.5|0
1654493470000|2022-06-06 05:31:10|44242.4|44222.4|44239.9|44219.9|44242.4|44222.4|44239.9|44219.9|18
1654493480000|2022-06-06 05:31:20|44240.7|44220.7|44236.5|44216.5|44242.4|44222.4|44236.5|44216.5|2
1654493490000|2022-06-06 05:31:30|44237.4|44217.4|44239.9|44219.9|44239.9|44219.9|44236.5|44216.5|2
1654493500000|2022-06-06 05:31:40|44241.5|44221.5|44239.9|44219.9|44241.5|44221.5|44239.9|44219.9|2
1654493510000|2022-06-06 05:31:50|44242.4|44222.4|44242.4|44222.4|44251.5|44231.5|44242.4|44222.4|4
1654493520000|2022-06-06 05:32:00|44244.9|44224.9|44238.2|44218.2|44244.9|44224.9|44238.2|44218.2|5
1654493530000|2022-06-06 05:32:10|44241.5|44221.5|44239.9|44219.9|44241.5|44221.5|44237.4|44217.4|6
1654493540000|2022-06-06 05:32:20|44239|44219|44237.4|44217.4|44239|44219|44237.4|44217.4|4
1654493550000|2022-06-06 05:32:30|44239|44219|44241.5|44221.5|44241.5|44221.5|44239|44219|0
1654493560000|2022-06-06 05:32:40|44239.9|44219.9|44239.9|44219.9|44239.9|44219.9|44239.9|44219.9|0
1654493580000|2022-06-06 05:33:00|44237.4|44217.4|44261.5|44241.5|44262.4|44242.4|44237.4|44217.4|12
1654493590000|2022-06-06 05:33:10|44262.4|44242.4|44261.6|44241.6|44264.9|44244.9|44259.9|44239.9|11
1654493600000|2022-06-06 05:33:20|44260.7|44240.7|44252.4|44232.4|44260.7|44240.7|44252.4|44232.4|0
1654493610000|2022-06-06 05:33:30|44253.2|44233.2|44250.7|44230.7|44253.2|44233.2|44250.7|44230.7|1
1654493630000|2022-06-06 05:33:50|44253.2|44233.2|44253.2|44233.2|44253.2|44233.2|44251.6|44231.6|3
1654493650000|2022-06-06 05:34:10|44250.7|44230.7|44253.2|44233.2|44253.2|44233.2|44250.7|44230.7|1
1654493660000|2022-06-06 05:34:20|44255.7|44235.7|44255.7|44235.7|44261.6|44241.6|44255.7|44235.7|3
1654493670000|2022-06-06 05:34:30|44254.9|44234.9|44256.6|44236.6|44256.6|44236.6|44254.9|44234.9|1
1654493680000|2022-06-06 05:34:40|44255.7|44235.7|44257.4|44237.4|44259.1|44239.1|44255.7|44235.7|1
1654493690000|2022-06-06 05:34:50|44255.7|44235.7|44248.2|44228.2|44255.7|44235.7|44248.2|44228.2|4
1654493700000|2022-06-06 05:35:00|44250.7|44230.7|44242.4|44222.4|44250.7|44230.7|44242.4|44222.4|6
1654493710000|2022-06-06 05:35:10|44241.5|44221.5|44244|44224|44244|44224|44241.5|44221.5|7
1654493720000|2022-06-06 05:35:20|44243.2|44223.2|44241.5|44221.5|44243.2|44223.2|44241.5|44221.5|3
1654493750000|2022-06-06 05:35:50|44235.7|44215.7|44236.6|44216.6|44236.6|44216.6|44230.7|44210.7|14
1654493760000|2022-06-06 05:36:00|44235.7|44215.7|44254.1|44234.1|44254.1|44234.1|44235.7|44215.7|18
1654493770000|2022-06-06 05:36:10|44253.2|44233.2|44248.2|44228.2|44253.2|44233.2|44246.6|44226.6|0
1654493780000|2022-06-06 05:36:20|44246.6|44226.6|44236.6|44216.6|44246.6|44226.6|44236.6|44216.6|2
1654493790000|2022-06-06 05:36:30|44235.7|44215.7|44236.6|44216.6|44236.6|44216.6|44232.4|44212.4|2
1654493810000|2022-06-06 05:36:50|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|0
1654493820000|2022-06-06 05:37:00|44234.1|44214.1|44214.1|44194.1|44236.6|44216.6|44214.1|44194.1|18
1654493830000|2022-06-06 05:37:10|44214.9|44194.9|44216.6|44196.6|44219.9|44199.9|44214.9|44194.9|3
1654493840000|2022-06-06 05:37:20|44219.1|44199.1|44214.9|44194.9|44219.1|44199.1|44214.9|44194.9|1
1654493850000|2022-06-06 05:37:30|44214.1|44194.1|44214.1|44194.1|44214.1|44194.1|44213.2|44193.2|6
1654493860000|2022-06-06 05:37:40|44214.9|44194.9|44219.1|44199.1|44219.1|44199.1|44214.9|44194.9|1
1654493870000|2022-06-06 05:37:50|44219.9|44199.9|44224.1|44204.1|44224.1|44204.1|44219.9|44199.9|0
1654493880000|2022-06-06 05:38:00|44226.6|44206.6|44216.6|44196.6|44226.6|44206.6|44216.6|44196.6|5
1654493890000|2022-06-06 05:38:10|44211.6|44191.6|44211.6|44191.6|44211.6|44191.6|44211.6|44191.6|5
1654493900000|2022-06-06 05:38:20|||||||||2
1654493910000|2022-06-06 05:38:30|44212.4|44192.4|44240.7|44220.7|44240.7|44220.7|44212.4|44192.4|10
1654493920000|2022-06-06 05:38:40|44242.4|44222.4|44241.6|44221.6|44244.9|44224.9|44241.6|44221.6|9
1654493930000|2022-06-06 05:38:50|44239.9|44219.9|44244.9|44224.9|44244.9|44224.9|44239.9|44219.9|3
1654493940000|2022-06-06 05:39:00|44249.1|44229.1|44251.6|44231.6|44251.6|44231.6|44249.1|44229.1|3
1654493950000|2022-06-06 05:39:10|44250.7|44230.7|44244.1|44224.1|44250.7|44230.7|44244.1|44224.1|0
1654493960000|2022-06-06 05:39:20|44243.2|44223.2|44243.2|44223.2|44243.2|44223.2|44241.6|44221.6|4
1654493970000|2022-06-06 05:39:30|||||||||1
1654493990000|2022-06-06 05:39:50|44244.1|44224.1|44241.6|44221.6|44244.1|44224.1|44241.6|44221.6|5
1654494000000|2022-06-06 05:40:00|44239.9|44219.9|44244.9|44224.9|44244.9|44224.9|44239.9|44219.9|4
1654494010000|2022-06-06 05:40:10|44241.6|44221.6|44241.6|44221.6|44244.1|44224.1|44241.6|44221.6|4
1654494020000|2022-06-06 05:40:20|||||||||1
1654494030000|2022-06-06 05:40:30|44239.9|44219.9|44239.1|44219.1|44239.9|44219.9|44239.1|44219.1|3
1654494040000|2022-06-06 05:40:40|44241.6|44221.6|44244.9|44224.9|44244.9|44224.9|44241.6|44221.6|6
1654494050000|2022-06-06 05:40:50|44246.6|44226.6|44246.6|44226.6|44246.6|44226.6|44244.1|44224.1|0
1654494060000|2022-06-06 05:41:00|44245.7|44225.7|44246.6|44226.6|44246.6|44226.6|44241.6|44221.6|6
1654494070000|2022-06-06 05:41:10|44244.1|44224.1|44243.2|44223.2|44244.1|44224.1|44243.2|44223.2|1
1654494080000|2022-06-06 05:41:20|44241.6|44221.6|44241.6|44221.6|44241.6|44221.6|44241.6|44221.6|3
1654494100000|2022-06-06 05:41:40|44243.2|44223.2|44243.2|44223.2|44246.6|44226.6|44243.2|44223.2|0
1654494110000|2022-06-06 05:41:50|44241.6|44221.6|44240.7|44220.7|44244.1|44224.1|44240.7|44220.7|2
1654494120000|2022-06-06 05:42:00|44239.1|44219.1|44214.9|44194.9|44239.1|44219.1|44214.9|44194.9|11
1654494130000|2022-06-06 05:42:10|44219.1|44199.1|44226.6|44206.6|44226.6|44206.6|44219.1|44199.1|2
1654494140000|2022-06-06 05:42:20|44227.4|44207.4|44231.6|44211.6|44231.6|44211.6|44227.4|44207.4|2
1654494150000|2022-06-06 05:42:30|44229.9|44209.9|44232.4|44212.4|44234.1|44214.1|44229.9|44209.9|4
1654494160000|2022-06-06 05:42:40|44234.1|44214.1|44234.1|44214.1|44236.6|44216.6|44234.1|44214.1|0
1654494170000|2022-06-06 05:42:50|44231.6|44211.6|44226.6|44206.6|44231.6|44211.6|44226.6|44206.6|3
1654494200000|2022-06-06 05:43:20|44221.6|44201.6|44215.7|44195.7|44221.6|44201.6|44215.7|44195.7|5
1654494210000|2022-06-06 05:43:30|44216.6|44196.6|44216.6|44196.6|44216.6|44196.6|44216.6|44196.6|1
1654494220000|2022-06-06 05:43:40|44214.9|44194.9|44214.9|44194.9|44214.9|44194.9|44214.9|44194.9|0
1654494230000|2022-06-06 05:43:50|44216.6|44196.6|44216.6|44196.6|44216.6|44196.6|44214.9|44194.9|0
1654494240000|2022-06-06 05:44:00|44219.9|44199.9|44219.9|44199.9|44219.9|44199.9|44219.9|44199.9|1
1654494260000|2022-06-06 05:44:20|44221.6|44201.6|44223.2|44203.2|44223.2|44203.2|44221.6|44201.6|3
1654494270000|2022-06-06 05:44:30|44225.7|44205.7|44223.2|44203.2|44225.7|44205.7|44223.2|44203.2|4
1654494280000|2022-06-06 05:44:40|44225.7|44205.7|44225.7|44205.7|44225.7|44205.7|44225.7|44205.7|4
1654494290000|2022-06-06 05:44:50|44223.2|44203.2|44223.2|44203.2|44223.2|44203.2|44223.2|44203.2|1
1654494300000|2022-06-06 05:45:00|44221.6|44201.6|44216.6|44196.6|44221.6|44201.6|44216.6|44196.6|6
1654494320000|2022-06-06 05:45:20|44217.4|44197.4|44217.4|44197.4|44217.4|44197.4|44216.6|44196.6|0
1654494330000|2022-06-06 05:45:30|44219.9|44199.9|44229.9|44209.9|44229.9|44209.9|44219.9|44199.9|9
1654494340000|2022-06-06 05:45:40|44231.6|44211.6|44224.9|44204.9|44231.6|44211.6|44224.9|44204.9|12
1654494350000|2022-06-06 05:45:50|44225.7|44205.7|44227.4|44207.4|44227.4|44207.4|44225.7|44205.7|0
1654494360000|2022-06-06 05:46:00|44221.6|44201.6|44219.1|44199.1|44221.6|44201.6|44216.6|44196.6|6
1654494370000|2022-06-06 05:46:10|44216.6|44196.6|44211.6|44191.6|44216.6|44196.6|44211.6|44191.6|6
1654494380000|2022-06-06 05:46:20|44212.4|44192.4|44209.9|44189.9|44213.2|44193.2|44209.9|44189.9|3
1654494390000|2022-06-06 05:46:30|44211.6|44191.6|44212.4|44192.4|44213.2|44193.2|44211.6|44191.6|2
1654494400000|2022-06-06 05:46:40|44214.1|44194.1|44211.6|44191.6|44214.1|44194.1|44211.6|44191.6|3
1654494410000|2022-06-06 05:46:50|44214.1|44194.1|44214.1|44194.1|44214.1|44194.1|44214.1|44194.1|1
1654494420000|2022-06-06 05:47:00|44211.6|44191.6|44211.6|44191.6|44211.6|44191.6|44211.6|44191.6|10
1654494430000|2022-06-06 05:47:10|44210.7|44190.7|44211.6|44191.6|44211.6|44191.6|44207.4|44187.4|13
1654494440000|2022-06-06 05:47:20|44214.9|44194.9|44211.6|44191.6|44216.6|44196.6|44211.6|44191.6|5
1654494450000|2022-06-06 05:47:30|44212.4|44192.4|44214.1|44194.1|44214.1|44194.1|44212.4|44192.4|2
1654494460000|2022-06-06 05:47:40|44211.6|44191.6|44211.6|44191.6|44211.6|44191.6|44211.6|44191.6|1
1654494470000|2022-06-06 05:47:50|44210.7|44190.7|44211.6|44191.6|44211.6|44191.6|44210.7|44190.7|5
1654494480000|2022-06-06 05:48:00|44209.9|44189.9|44205.7|44185.7|44209.9|44189.9|44205.7|44185.7|4
1654494500000|2022-06-06 05:48:20|44204.1|44184.1|44204.1|44184.1|44204.1|44184.1|44204.1|44184.1|0
1654494510000|2022-06-06 05:48:30|||||||||2
1654494530000|2022-06-06 05:48:50|44206.6|44186.6|44206.6|44186.6|44206.6|44186.6|44206.6|44186.6|2
1654494540000|2022-06-06 05:49:00|44204.1|44184.1|44202.4|44182.4|44204.1|44184.1|44202.4|44182.4|0
1654494550000|2022-06-06 05:49:10|44196.6|44176.6|44199.1|44179.1|44199.1|44179.1|44196.6|44176.6|10
1654494560000|2022-06-06 05:49:20|44199.9|44179.9|44199.9|44179.9|44199.9|44179.9|44199.9|44179.9|1
1654494570000|2022-06-06 05:49:30|||||||||6
1654494580000|2022-06-06 05:49:40|44199.1|44179.1|44196.6|44176.6|44199.1|44179.1|44196.6|44176.6|7
1654494590000|2022-06-06 05:49:50|44199.1|44179.1|44199.9|44179.9|44201.6|44181.6|44199.1|44179.1|4
1654494600000|2022-06-06 05:50:00|44199.1|44179.1|44199.1|44179.1|44199.1|44179.1|44196.6|44176.6|1
1654494610000|2022-06-06 05:50:10|44201.6|44181.6|44201.6|44181.6|44201.6|44181.6|44201.6|44181.6|7
1654494620000|2022-06-06 05:50:20|44216.6|44196.6|44219.1|44199.1|44219.1|44199.1|44216.6|44196.6|4
1654494630000|2022-06-06 05:50:30|44222.4|44202.4|44225.7|44205.7|44225.7|44205.7|44222.4|44202.4|1
1654494640000|2022-06-06 05:50:40|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|0
1654494650000|2022-06-06 05:50:50|44229.1|44209.1|44239.1|44219.1|44239.1|44219.1|44229.1|44209.1|32
1654494660000|2022-06-06 05:51:00|44241.6|44221.6|44244.1|44224.1|44244.1|44224.1|44241.6|44221.6|5
1654494670000|2022-06-06 05:51:10|44246.6|44226.6|44251.6|44231.6|44251.6|44231.6|44246.6|44226.6|6
1654494680000|2022-06-06 05:51:20|44250.7|44230.7|44246.6|44226.6|44250.7|44230.7|44246.6|44226.6|1
1654494700000|2022-06-06 05:51:40|44244.9|44224.9|44241.6|44221.6|44246.6|44226.6|44241.6|44221.6|0
1654494710000|2022-06-06 05:51:50|||||||||4
1654494720000|2022-06-06 05:52:00|44231.6|44211.6|44214.1|44194.1|44231.6|44211.6|44214.1|44194.1|4
1654494730000|2022-06-06 05:52:10|44213.2|44193.2|44211.6|44191.6|44214.9|44194.9|44211.6|44191.6|17
1654494740000|2022-06-06 05:52:20|44214.1|44194.1|44214.1|44194.1|44215.7|44195.7|44214.1|44194.1|4
1654494770000|2022-06-06 05:52:50|44209.1|44189.1|44205.7|44185.7|44209.1|44189.1|44205.7|44185.7|3
1654494780000|2022-06-06 05:53:00|44204.1|44184.1|44204.1|44184.1|44204.1|44184.1|44204.1|44184.1|1
1654494790000|2022-06-06 05:53:10|44204.9|44184.9|44206.6|44186.6|44206.6|44186.6|44204.9|44184.9|0
1654494810000|2022-06-06 05:53:30|44209.1|44189.1|44213.2|44193.2|44213.2|44193.2|44209.1|44189.1|3
1654494820000|2022-06-06 05:53:40|44214.9|44194.9|44216.6|44196.6|44216.6|44196.6|44214.9|44194.9|2
1654494830000|2022-06-06 05:53:50|44214.9|44194.9|44226.6|44206.6|44226.6|44206.6|44214.9|44194.9|15
1654494840000|2022-06-06 05:54:00|44229.1|44209.1|44226.6|44206.6|44229.1|44209.1|44226.6|44206.6|3
1654494850000|2022-06-06 05:54:10|44228.2|44208.2|44229.1|44209.1|44229.1|44209.1|44226.6|44206.6|0
1654494860000|2022-06-06 05:54:20|44223.2|44203.2|44234.9|44214.9|44234.9|44214.9|44220.7|44200.7|9
1654494870000|2022-06-06 05:54:30|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|44232.4|44212.4|0
1654494890000|2022-06-06 05:54:50|44235.7|44215.7|44239.9|44219.9|44244.9|44224.9|44235.7|44215.7|7
1654494900000|2022-06-06 05:55:00|44241.6|44221.6|44246.6|44226.6|44246.6|44226.6|44241.6|44221.6|3
1654494910000|2022-06-06 05:55:10|44247.4|44227.4|44249.1|44229.1|44249.1|44229.1|44247.4|44227.4|5
1654494920000|2022-06-06 05:55:20|44256.6|44236.6|44255.8|44235.8|44258.3|44238.3|44255.8|44235.8|3
1654494930000|2022-06-06 05:55:30|44257.4|44237.4|44254.9|44234.9|44257.4|44237.4|44254.9|44234.9|3
1654494940000|2022-06-06 05:55:40|44256.6|44236.6|44254.9|44234.9|44256.6|44236.6|44254.9|44234.9|1
1654494950000|2022-06-06 05:55:50|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|1
1654494960000|2022-06-06 05:56:00|44255.7|44235.7|44256.6|44236.6|44256.6|44236.6|44254.1|44234.1|1
1654494970000|2022-06-06 05:56:10|44259.1|44239.1|44252.4|44232.4|44259.1|44239.1|44252.4|44232.4|12
1654494980000|2022-06-06 05:56:20|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|7
1654494990000|2022-06-06 05:56:30|44256.6|44236.6|44254.1|44234.1|44256.6|44236.6|44254.1|44234.1|2
1654495000000|2022-06-06 05:56:40|||||||||3
1654495010000|2022-06-06 05:56:50|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|2
1654495020000|2022-06-06 05:57:00|44258.3|44238.3|44259.1|44239.1|44259.1|44239.1|44258.3|44238.3|2
1654495030000|2022-06-06 05:57:10|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|1
1654495040000|2022-06-06 05:57:20|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|1
1654495050000|2022-06-06 05:57:30|44257.4|44237.4|44259.1|44239.1|44259.1|44239.1|44257.4|44237.4|1
1654495060000|2022-06-06 05:57:40|44256.6|44236.6|44259.1|44239.1|44259.1|44239.1|44256.6|44236.6|2
1654495070000|2022-06-06 05:57:50|44259.9|44239.9|44259.9|44239.9|44259.9|44239.9|44259.9|44239.9|5
1654495080000|2022-06-06 05:58:00|44259.1|44239.1|44259.9|44239.9|44259.9|44239.9|44259.1|44239.1|2
1654495090000|2022-06-06 05:58:10|44262.4|44242.4|44262.4|44242.4|44262.4|44242.4|44262.4|44242.4|3
1654495100000|2022-06-06 05:58:20|44264.1|44244.1|44277.4|44257.4|44277.4|44257.4|44264.1|44244.1|3
1654495110000|2022-06-06 05:58:30|44275.8|44255.8|44279.1|44259.1|44279.1|44259.1|44274.1|44254.1|6
1654495120000|2022-06-06 05:58:40|44280.8|44260.8|44284.1|44264.1|44284.1|44264.1|44280.8|44260.8|10
1654495130000|2022-06-06 05:58:50|||||||||7
1654495140000|2022-06-06 05:59:00|44284.9|44264.9|44286.6|44266.6|44286.6|44266.6|44284.9|44264.9|11
1654495150000|2022-06-06 05:59:10|44287.4|44267.4|44289.1|44269.1|44291.6|44271.6|44287.4|44267.4|8
1654495160000|2022-06-06 05:59:20|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|10
1654495170000|2022-06-06 05:59:30|44289.1|44269.1|44291.6|44271.6|44291.6|44271.6|44289.1|44269.1|6
1654495180000|2022-06-06 05:59:40|44294.1|44274.1|44294.1|44274.1|44294.1|44274.1|44294.1|44274.1|3
1654495190000|2022-06-06 05:59:50|||||||||10
1654495200000|2022-06-06 06:00:00|44294.9|44274.9|44296.6|44276.6|44297.4|44277.4|44294.1|44274.1|20
1654495210000|2022-06-06 06:00:10|44297.4|44277.4|44294.1|44274.1|44299.1|44279.1|44294.1|44274.1|14
1654495220000|2022-06-06 06:00:20|44289.1|44269.1|44291.6|44271.6|44291.6|44271.6|44289.1|44269.1|11
1654495230000|2022-06-06 06:00:30|||||||||2
1654495240000|2022-06-06 06:00:40|44289.9|44269.9|44294.1|44274.1|44294.1|44274.1|44289.9|44269.9|14
1654495250000|2022-06-06 06:00:50|44292.4|44272.4|44284.9|44264.9|44294.1|44274.1|44284.9|44264.9|11
1654495260000|2022-06-06 06:01:00|44281.6|44261.6|44256.6|44236.6|44281.6|44261.6|44256.6|44236.6|8
1654495270000|2022-06-06 06:01:10|44252.4|44232.4|44251.6|44231.6|44260.8|44240.8|44250.8|44230.8|10
1654495280000|2022-06-06 06:01:20|44253.3|44233.3|44248.3|44228.3|44253.3|44233.3|44248.3|44228.3|2
1654495290000|2022-06-06 06:01:30|44249.1|44229.1|44254.1|44234.1|44254.1|44234.1|44249.1|44229.1|1
1654495310000|2022-06-06 06:01:50|44252.4|44232.4|44239.1|44219.1|44252.4|44232.4|44239.1|44219.1|8
1654495320000|2022-06-06 06:02:00|44243.3|44223.3|44246.6|44226.6|44247.4|44227.4|44241.6|44221.6|6
1654495330000|2022-06-06 06:02:10|44247.4|44227.4|44251.6|44231.6|44251.6|44231.6|44247.4|44227.4|0
1654495340000|2022-06-06 06:02:20|44252.4|44232.4|44253.3|44233.3|44255.8|44235.8|44252.4|44232.4|6
1654495350000|2022-06-06 06:02:30|44250.8|44230.8|44241.6|44221.6|44250.8|44230.8|44240.8|44220.8|5
1654495360000|2022-06-06 06:02:40|44236.6|44216.6|44243.3|44223.3|44243.3|44223.3|44236.6|44216.6|4
1654495370000|2022-06-06 06:02:50|44246.6|44226.6|44246.6|44226.6|44246.6|44226.6|44246.6|44226.6|7
1654495380000|2022-06-06 06:03:00|44244.1|44224.1|44256.6|44236.6|44256.6|44236.6|44244.1|44224.1|7
1654495390000|2022-06-06 06:03:10|44257.4|44237.4|44264.1|44244.1|44264.1|44244.1|44257.4|44237.4|3
1654495400000|2022-06-06 06:03:20|||||||||2
1654495410000|2022-06-06 06:03:30|44264.9|44244.9|44266.6|44246.6|44266.6|44246.6|44264.9|44244.9|3
1654495420000|2022-06-06 06:03:40|44264.1|44244.1|44266.6|44246.6|44266.6|44246.6|44261.6|44241.6|0
1654495440000|2022-06-06 06:04:00|44267.4|44247.4|44273.3|44253.3|44273.3|44253.3|44267.4|44247.4|2
1654495450000|2022-06-06 06:04:10|44274.1|44254.1|44278.3|44258.3|44278.3|44258.3|44274.1|44254.1|0
1654495460000|2022-06-06 06:04:20|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|0
1654495470000|2022-06-06 06:04:30|44281.6|44261.6|44279.1|44259.1|44281.6|44261.6|44279.1|44259.1|2
1654495480000|2022-06-06 06:04:40|44281.6|44261.6|44279.1|44259.1|44281.6|44261.6|44279.1|44259.1|0
1654495490000|2022-06-06 06:04:50|44279.9|44259.9|44283.3|44263.3|44284.1|44264.1|44279.9|44259.9|1
1654495500000|2022-06-06 06:05:00|44284.9|44264.9|44286.6|44266.6|44289.1|44269.1|44284.1|44264.1|3
1654495510000|2022-06-06 06:05:10|44283.3|44263.3|44281.6|44261.6|44283.3|44263.3|44281.6|44261.6|1
1654495520000|2022-06-06 06:05:20|44280.8|44260.8|44269.1|44249.1|44280.8|44260.8|44269.1|44249.1|6
1654495530000|2022-06-06 06:05:30|44265.8|44245.8|44266.6|44246.6|44266.6|44246.6|44261.6|44241.6|2
1654495540000|2022-06-06 06:05:40|44267.4|44247.4|44268.3|44248.3|44270.8|44250.8|44266.6|44246.6|2
1654495550000|2022-06-06 06:05:50|44271.6|44251.6|44274.1|44254.1|44275.8|44255.8|44269.1|44249.1|3
1654495560000|2022-06-06 06:06:00|44273.3|44253.3|44274.1|44254.1|44274.1|44254.1|44271.6|44251.6|10
1654495570000|2022-06-06 06:06:10|44271.6|44251.6|44258.3|44238.3|44273.3|44253.3|44258.3|44238.3|5
1654495580000|2022-06-06 06:06:20|44256.6|44236.6|44261.6|44241.6|44261.6|44241.6|44256.6|44236.6|0
1654495590000|2022-06-06 06:06:30|44262.4|44242.4|44260.8|44240.8|44264.1|44244.1|44260.8|44240.8|5
1654495600000|2022-06-06 06:06:40|44259.9|44239.9|44251.6|44231.6|44259.9|44239.9|44250.8|44230.8|2
1654495610000|2022-06-06 06:06:50|44246.6|44226.6|44245.8|44225.8|44246.6|44226.6|44245.8|44225.8|2
1654495620000|2022-06-06 06:07:00|44244.9|44224.9|44241.6|44221.6|44244.9|44224.9|44241.6|44221.6|4
1654495630000|2022-06-06 06:07:10|||||||||1
1654495640000|2022-06-06 06:07:20|44243.3|44223.3|44244.1|44224.1|44244.1|44224.1|44243.3|44223.3|2
1654495650000|2022-06-06 06:07:30|44244.9|44224.9|44247.4|44227.4|44247.4|44227.4|44244.9|44224.9|0
1654495660000|2022-06-06 06:07:40|44249.1|44229.1|44249.1|44229.1|44251.6|44231.6|44249.1|44229.1|4
1654495670000|2022-06-06 06:07:50|44246.6|44226.6|44244.1|44224.1|44246.6|44226.6|44244.1|44224.1|3
1654495680000|2022-06-06 06:08:00|44244.9|44224.9|44247.4|44227.4|44247.4|44227.4|44244.9|44224.9|1
1654495690000|2022-06-06 06:08:10|44248.3|44228.3|44248.3|44228.3|44248.3|44228.3|44248.3|44228.3|1
1654495700000|2022-06-06 06:08:20|44249.9|44229.9|44251.6|44231.6|44251.6|44231.6|44249.9|44229.9|0
1654495710000|2022-06-06 06:08:30|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|4
1654495720000|2022-06-06 06:08:40|||||||||3
1654495730000|2022-06-06 06:08:50|44256.6|44236.6|44271.6|44251.6|44271.6|44251.6|44256.6|44236.6|10
1654495740000|2022-06-06 06:09:00|44269.9|44249.9|44273.3|44253.3|44273.3|44253.3|44269.9|44249.9|1
1654495750000|2022-06-06 06:09:10|44274.9|44254.9|44276.6|44256.6|44276.6|44256.6|44274.9|44254.9|0
1654495760000|2022-06-06 06:09:20|44275.8|44255.8|44274.9|44254.9|44275.8|44255.8|44274.9|44254.9|1
1654495770000|2022-06-06 06:09:30|44276.6|44256.6|44279.1|44259.1|44279.1|44259.1|44276.6|44256.6|3
1654495780000|2022-06-06 06:09:40|44279.9|44259.9|44276.6|44256.6|44279.9|44259.9|44276.6|44256.6|3
1654495790000|2022-06-06 06:09:50|44279.9|44259.9|44274.1|44254.1|44279.9|44259.9|44274.1|44254.1|2
1654495800000|2022-06-06 06:10:00|44273.3|44253.3|44261.6|44241.6|44273.3|44253.3|44261.6|44241.6|7
1654495810000|2022-06-06 06:10:10|44258.3|44238.3|44261.6|44241.6|44261.6|44241.6|44258.3|44238.3|3
1654495820000|2022-06-06 06:10:20|44264.1|44244.1|44266.6|44246.6|44268.3|44248.3|44264.1|44244.1|5
1654495830000|2022-06-06 06:10:30|44269.1|44249.1|44264.1|44244.1|44269.1|44249.1|44264.1|44244.1|2
1654495850000|2022-06-06 06:10:50|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|44258.3|44238.3|3
1654495860000|2022-06-06 06:11:00|44259.9|44239.9|44249.1|44229.1|44259.9|44239.9|44249.1|44229.1|10
1654495870000|2022-06-06 06:11:10|44248.3|44228.3|44249.9|44229.9|44249.9|44229.9|44246.6|44226.6|9
1654495880000|2022-06-06 06:11:20|44247.4|44227.4|44246.6|44226.6|44251.6|44231.6|44246.6|44226.6|11
1654495890000|2022-06-06 06:11:30|44245.8|44225.8|44248.3|44228.3|44248.3|44228.3|44244.1|44224.1|5
1654495900000|2022-06-06 06:11:40|44246.6|44226.6|44244.1|44224.1|44246.6|44226.6|44244.1|44224.1|5
1654495910000|2022-06-06 06:11:50|44246.6|44226.6|44246.6|44226.6|44247.4|44227.4|44241.6|44221.6|12
1654495920000|2022-06-06 06:12:00|44249.9|44229.9|44251.6|44231.6|44251.6|44231.6|44246.6|44226.6|3
1654495930000|2022-06-06 06:12:10|44248.3|44228.3|44248.3|44228.3|44248.3|44228.3|44248.3|44228.3|4
1654495940000|2022-06-06 06:12:20|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|2
1654495960000|2022-06-06 06:12:40|44249.9|44229.9|44256.6|44236.6|44256.6|44236.6|44249.9|44229.9|1
1654495970000|2022-06-06 06:12:50|44259.1|44239.1|44266.6|44246.6|44266.6|44246.6|44259.1|44239.1|8
1654495980000|2022-06-06 06:13:00|44261.6|44241.6|44259.1|44239.1|44261.6|44241.6|44259.1|44239.1|1
1654496000000|2022-06-06 06:13:20|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|2
1654496010000|2022-06-06 06:13:30|44259.9|44239.9|44261.6|44241.6|44261.6|44241.6|44259.9|44239.9|2
1654496020000|2022-06-06 06:13:40|44256.6|44236.6|44254.1|44234.1|44256.6|44236.6|44254.1|44234.1|5
1654496030000|2022-06-06 06:13:50|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|0
1654496040000|2022-06-06 06:14:00|44259.9|44239.9|44261.6|44241.6|44261.6|44241.6|44259.9|44239.9|0
1654496050000|2022-06-06 06:14:10|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|4
1654496070000|2022-06-06 06:14:30|44267.4|44247.4|44279.1|44259.1|44279.1|44259.1|44267.4|44247.4|9
1654496080000|2022-06-06 06:14:40|||||||||1
1654496090000|2022-06-06 06:14:50|44276.6|44256.6|44279.1|44259.1|44281.6|44261.6|44276.6|44256.6|4
1654496100000|2022-06-06 06:15:00|44278.3|44258.3|44274.1|44254.1|44278.3|44258.3|44274.1|44254.1|10
1654496110000|2022-06-06 06:15:10|||||||||1
1654496120000|2022-06-06 06:15:20|44273.3|44253.3|44271.6|44251.6|44273.3|44253.3|44271.6|44251.6|0
1654496130000|2022-06-06 06:15:30|44274.1|44254.1|44266.6|44246.6|44274.1|44254.1|44266.6|44246.6|6
1654496140000|2022-06-06 06:15:40|44264.1|44244.1|44268.3|44248.3|44268.3|44248.3|44264.1|44244.1|18
1654496150000|2022-06-06 06:15:50|44269.1|44249.1|44264.9|44244.9|44269.1|44249.1|44264.9|44244.9|9
1654496160000|2022-06-06 06:16:00|44267.4|44247.4|44272.4|44252.4|44272.4|44252.4|44267.4|44247.4|8
1654496170000|2022-06-06 06:16:10|||||||||4
1654496180000|2022-06-06 06:16:20|44274.1|44254.1|44272.4|44252.4|44274.1|44254.1|44272.4|44252.4|4
1654496190000|2022-06-06 06:16:30|44274.1|44254.1|44292.4|44272.4|44292.4|44272.4|44274.1|44254.1|12
1654496200000|2022-06-06 06:16:40|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|44289.9|44269.9|2
1654496210000|2022-06-06 06:16:50|44294.9|44274.9|44294.1|44274.1|44294.9|44274.9|44294.1|44274.1|0
1654496220000|2022-06-06 06:17:00|44293.3|44273.3|44279.1|44259.1|44293.3|44273.3|44279.1|44259.1|7
1654496230000|2022-06-06 06:17:10|44279.9|44259.9|44279.9|44259.9|44281.6|44261.6|44279.9|44259.9|0
1654496240000|2022-06-06 06:17:20|44279.1|44259.1|44279.1|44259.1|44279.9|44259.9|44279.1|44259.1|1
1654496250000|2022-06-06 06:17:30|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|2
1654496260000|2022-06-06 06:17:40|44275.8|44255.8|44274.1|44254.1|44275.8|44255.8|44274.1|44254.1|0
1654496270000|2022-06-06 06:17:50|44276.6|44256.6|44281.6|44261.6|44281.6|44261.6|44274.9|44254.9|5
1654496280000|2022-06-06 06:18:00|44279.9|44259.9|44277.4|44257.4|44279.9|44259.9|44277.4|44257.4|0
1654496290000|2022-06-06 06:18:10|44279.9|44259.9|44284.1|44264.1|44284.1|44264.1|44279.9|44259.9|0
1654496300000|2022-06-06 06:18:20|44282.4|44262.4|44282.4|44262.4|44282.4|44262.4|44282.4|44262.4|0
1654496310000|2022-06-06 06:18:30|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|0
1654496320000|2022-06-06 06:18:40|44282.4|44262.4|44282.4|44262.4|44282.4|44262.4|44282.4|44262.4|0
1654496330000|2022-06-06 06:18:50|44281.6|44261.6|44284.1|44264.1|44284.1|44264.1|44279.9|44259.9|2
1654496340000|2022-06-06 06:19:00|44284.9|44264.9|44285|44265|44287.5|44267.5|44284.9|44264.9|7
1654496350000|2022-06-06 06:19:10|44290|44270|44297.5|44277.5|44297.5|44277.5|44290|44270|9
1654496360000|2022-06-06 06:19:20|44301.6|44281.6|44295|44275|44301.6|44281.6|44295|44275|7
1654496370000|2022-06-06 06:19:30|44296.6|44276.6|44296.6|44276.6|44296.6|44276.6|44294.1|44274.1|3
1654496380000|2022-06-06 06:19:40|44299.1|44279.1|44297.5|44277.5|44299.1|44279.1|44297.5|44277.5|2
1654496390000|2022-06-06 06:19:50|44296.6|44276.6|44296.6|44276.6|44296.6|44276.6|44296.6|44276.6|2
1654496400000|2022-06-06 06:20:00|44297.5|44277.5|44299.1|44279.1|44299.1|44279.1|44297.5|44277.5|26
1654496410000|2022-06-06 06:20:10|44300|44280|44303.3|44283.3|44303.3|44283.3|44300|44280|5
1654496420000|2022-06-06 06:20:20|44306.6|44286.6|44314.1|44294.1|44314.1|44294.1|44306.6|44286.6|8
1654496430000|2022-06-06 06:20:30|44315.8|44295.8|44312.5|44292.5|44315.8|44295.8|44312.5|44292.5|4
1654496440000|2022-06-06 06:20:40|44310|44290|44303.3|44283.3|44310|44290|44303.3|44283.3|4
1654496450000|2022-06-06 06:20:50|44305|44285|44307.5|44287.5|44307.5|44287.5|44305|44285|5
1654496460000|2022-06-06 06:21:00|44309.1|44289.1|44306.6|44286.6|44309.1|44289.1|44306.6|44286.6|2
1654496470000|2022-06-06 06:21:10|44307.5|44287.5|44309.1|44289.1|44310|44290|44307.5|44287.5|4
1654496480000|2022-06-06 06:21:20|44307.5|44287.5|44303.3|44283.3|44307.5|44287.5|44303.3|44283.3|9
1654496490000|2022-06-06 06:21:30|44301.6|44281.6|44299.1|44279.1|44301.6|44281.6|44296.6|44276.6|2
1654496500000|2022-06-06 06:21:40|44298.3|44278.3|44296.6|44276.6|44298.3|44278.3|44296.6|44276.6|0
1654496510000|2022-06-06 06:21:50|44298.3|44278.3|44296.6|44276.6|44299.1|44279.1|44294.1|44274.1|4
1654496520000|2022-06-06 06:22:00|44297.5|44277.5|44299.1|44279.1|44299.1|44279.1|44296.6|44276.6|2
1654496530000|2022-06-06 06:22:10|44296.6|44276.6|44296.6|44276.6|44296.6|44276.6|44296.6|44276.6|1
1654496540000|2022-06-06 06:22:20|44295|44275|44290|44270|44295|44275|44290|44270|4
1654496550000|2022-06-06 06:22:30|44289.1|44269.1|44291.6|44271.6|44291.6|44271.6|44286.6|44266.6|17
1654496560000|2022-06-06 06:22:40|44290|44270|44286.6|44266.6|44290|44270|44286.6|44266.6|2
1654496570000|2022-06-06 06:22:50|44289.1|44269.1|44295|44275|44295|44275|44286.6|44266.6|13
1654496580000|2022-06-06 06:23:00|44294.1|44274.1|44300|44280|44300|44280|44294.1|44274.1|2
1654496590000|2022-06-06 06:23:10|44297.5|44277.5|44299.1|44279.1|44300.8|44280.8|44297.5|44277.5|4
1654496600000|2022-06-06 06:23:20|44300|44280|44306.6|44286.6|44306.6|44286.6|44300|44280|3
1654496610000|2022-06-06 06:23:30|44305|44285|44310|44290|44310|44290|44305|44285|1
1654496620000|2022-06-06 06:23:40|44309.1|44289.1|44306.6|44286.6|44310|44290|44306.6|44286.6|2
1654496630000|2022-06-06 06:23:50|44301.6|44281.6|44300|44280|44301.6|44281.6|44300|44280|2
1654496640000|2022-06-06 06:24:00|44301.6|44281.6|44300.8|44280.8|44301.6|44281.6|44300.8|44280.8|7
1654496650000|2022-06-06 06:24:10|44301.6|44281.6|44302.5|44282.5|44302.5|44282.5|44301.6|44281.6|2
1654496660000|2022-06-06 06:24:20|44305|44285|44305|44285|44305.8|44285.8|44305|44285|0
1654496670000|2022-06-06 06:24:30|44307.5|44287.5|44307.5|44287.5|44307.5|44287.5|44306.6|44286.6|0
1654496680000|2022-06-06 06:24:40|44306.6|44286.6|44310.8|44290.8|44310.8|44290.8|44306.6|44286.6|1
1654496690000|2022-06-06 06:24:50|44311.6|44291.6|44313.3|44293.3|44313.3|44293.3|44311.6|44291.6|0
1654496700000|2022-06-06 06:25:00|44312.5|44292.5|44319.1|44299.1|44319.1|44299.1|44312.5|44292.5|8
1654496710000|2022-06-06 06:25:10|44320.8|44300.8|44325|44305|44325|44305|44320.8|44300.8|11
1654496720000|2022-06-06 06:25:20|44326.6|44306.6|44334.1|44314.1|44334.1|44314.1|44326.6|44306.6|13
1654496730000|2022-06-06 06:25:30|44331.6|44311.6|44339.1|44319.1|44339.1|44319.1|44330|44310|20
1654496740000|2022-06-06 06:25:40|44338.3|44318.3|44339.1|44319.1|44339.1|44319.1|44336.6|44316.6|10
1654496750000|2022-06-06 06:25:50|44340|44320|44343.3|44323.3|44343.3|44323.3|44340|44320|2
1654496760000|2022-06-06 06:26:00|44344.1|44324.1|44339.1|44319.1|44344.1|44324.1|44339.1|44319.1|11
1654496770000|2022-06-06 06:26:10|44340|44320|44341.6|44321.6|44341.6|44321.6|44338.3|44318.3|11
1654496780000|2022-06-06 06:26:20|44339.1|44319.1|44339.1|44319.1|44341.6|44321.6|44339.1|44319.1|2
1654496790000|2022-06-06 06:26:30|44340|44320|44344.1|44324.1|44344.1|44324.1|44339.1|44319.1|5
1654496800000|2022-06-06 06:26:40|44349.1|44329.1|44349.1|44329.1|44349.1|44329.1|44349.1|44329.1|9
1654496810000|2022-06-06 06:26:50|44348.3|44328.3|44346.6|44326.6|44348.3|44328.3|44346.6|44326.6|5
1654496820000|2022-06-06 06:27:00|44345.8|44325.8|44344.1|44324.1|44345.8|44325.8|44344.1|44324.1|8
1654496830000|2022-06-06 06:27:10|44341.6|44321.6|44341.6|44321.6|44341.6|44321.6|44341.6|44321.6|5
1654496840000|2022-06-06 06:27:20|44340.8|44320.8|44340.8|44320.8|44340.8|44320.8|44340.8|44320.8|0
1654496850000|2022-06-06 06:27:30|44339.1|44319.1|44339.1|44319.1|44339.1|44319.1|44339.1|44319.1|3
1654496860000|2022-06-06 06:27:40|||||||||1
1654496870000|2022-06-06 06:27:50|||||||||6
1654496880000|2022-06-06 06:28:00|44341.6|44321.6|44341.6|44321.6|44343.3|44323.3|44339.1|44319.1|2
1654496890000|2022-06-06 06:28:10|44343.3|44323.3|44342.5|44322.5|44344.1|44324.1|44339.1|44319.1|3
1654496900000|2022-06-06 06:28:20|44344.1|44324.1|44339.1|44319.1|44344.1|44324.1|44337.5|44317.5|3
1654496910000|2022-06-06 06:28:30|44340|44320|44341.6|44321.6|44341.6|44321.6|44340|44320|14
1654496920000|2022-06-06 06:28:40|44343.3|44323.3|44340|44320|44344.1|44324.1|44340|44320|2
1654496930000|2022-06-06 06:28:50|44339.1|44319.1|44332.5|44312.5|44339.1|44319.1|44332.5|44312.5|13
1654496940000|2022-06-06 06:29:00|44330.8|44310.8|44334.1|44314.1|44334.1|44314.1|44328.3|44308.3|11
1654496950000|2022-06-06 06:29:10|44336.6|44316.6|44339.1|44319.1|44341.6|44321.6|44336.6|44316.6|5
1654496960000|2022-06-06 06:29:20|44336.6|44316.6|44334.1|44314.1|44336.6|44316.6|44331.6|44311.6|5
1654496970000|2022-06-06 06:29:30|44332.5|44312.5|44340|44320|44341.6|44321.6|44332.5|44312.5|5
1654496980000|2022-06-06 06:29:40|44339.1|44319.1|44335.8|44315.8|44341.6|44321.6|44335.8|44315.8|3
1654496990000|2022-06-06 06:29:50|44333.3|44313.3|44333.3|44313.3|44333.3|44313.3|44333.3|44313.3|0
1654497000000|2022-06-06 06:30:00|44334.1|44314.1|44326.6|44306.6|44334.1|44314.1|44326.6|44306.6|12
1654497010000|2022-06-06 06:30:10|44325.8|44305.8|44320|44300|44329.1|44309.1|44319.1|44299.1|10
1654497020000|2022-06-06 06:30:20|44320.8|44300.8|44319.1|44299.1|44321.6|44301.6|44319.1|44299.1|2
1654497030000|2022-06-06 06:30:30|44320|44300|44320|44300|44321.6|44301.6|44316.6|44296.6|1
1654497040000|2022-06-06 06:30:40|44321.6|44301.6|44326.6|44306.6|44326.6|44306.6|44321.6|44301.6|2
1654497050000|2022-06-06 06:30:50|44332.5|44312.5|44339.1|44319.1|44339.1|44319.1|44332.5|44312.5|4
1654497060000|2022-06-06 06:31:00|44336.6|44316.6|44331.6|44311.6|44339.1|44319.1|44331.6|44311.6|3
1654497070000|2022-06-06 06:31:10|44329.1|44309.1|44329.1|44309.1|44329.1|44309.1|44329.1|44309.1|4
1654497080000|2022-06-06 06:31:20|44330|44310|44335|44315|44336.6|44316.6|44330|44310|6
1654497090000|2022-06-06 06:31:30|44336.6|44316.6|44336.6|44316.6|44339.1|44319.1|44336.6|44316.6|2
1654497100000|2022-06-06 06:31:40|44339.1|44319.1|44344.1|44324.1|44344.1|44324.1|44336.6|44316.6|5
1654497110000|2022-06-06 06:31:50|44345|44325|44349.1|44329.1|44349.1|44329.1|44345|44325|6
1654497120000|2022-06-06 06:32:00|44351.6|44331.6|44364.1|44344.1|44366.6|44346.6|44351.6|44331.6|20
1654497130000|2022-06-06 06:32:10|44365|44345|44366.6|44346.6|44366.6|44346.6|44364.1|44344.1|24
1654497140000|2022-06-06 06:32:20|44367.5|44347.5|44372.5|44352.5|44372.5|44352.5|44367.5|44347.5|1
1654497150000|2022-06-06 06:32:30|44369.1|44349.1|44363.3|44343.3|44369.1|44349.1|44363.3|44343.3|6
1654497160000|2022-06-06 06:32:40|44364.1|44344.1|44361.6|44341.6|44366.6|44346.6|44361.6|44341.6|0
1654497170000|2022-06-06 06:32:50|44363.3|44343.3|44361.6|44341.6|44364.1|44344.1|44361.6|44341.6|2
1654497180000|2022-06-06 06:33:00|44362.5|44342.5|44359.1|44339.1|44363.3|44343.3|44359.1|44339.1|1
1654497190000|2022-06-06 06:33:10|44358.3|44338.3|44340|44320|44358.3|44338.3|44339.1|44319.1|6
1654497200000|2022-06-06 06:33:20|44339.1|44319.1|44340|44320|44340|44320|44339.1|44319.1|2
1654497210000|2022-06-06 06:33:30|44340.8|44320.8|44346.6|44326.6|44346.6|44326.6|44340.8|44320.8|1
1654497220000|2022-06-06 06:33:40|44347.5|44327.5|44343.3|44323.3|44347.5|44327.5|44343.3|44323.3|0
1654497230000|2022-06-06 06:33:50|44341.6|44321.6|44336.6|44316.6|44341.6|44321.6|44336.6|44316.6|5
1654497240000|2022-06-06 06:34:00|44337.5|44317.5|44334.1|44314.1|44337.5|44317.5|44334.1|44314.1|6
1654497250000|2022-06-06 06:34:10|44331.6|44311.6|44331.6|44311.6|44331.6|44311.6|44331.6|44311.6|1
1654497260000|2022-06-06 06:34:20|44329.1|44309.1|44331.6|44311.6|44334.1|44314.1|44329.1|44309.1|15
1654497270000|2022-06-06 06:34:30|44329.1|44309.1|44331.6|44311.6|44334.1|44314.1|44329.1|44309.1|5
1654497280000|2022-06-06 06:34:40|44329.1|44309.1|44320|44300|44329.1|44309.1|44320|44300|5
1654497290000|2022-06-06 06:34:50|44315.8|44295.8|44309.1|44289.1|44315.8|44295.8|44309.1|44289.1|5
1654497300000|2022-06-06 06:35:00|44307.5|44287.5|44309.1|44289.1|44309.1|44289.1|44307.5|44287.5|0
1654497310000|2022-06-06 06:35:10|44305|44285|44307.5|44287.5|44307.5|44287.5|44305|44285|3
1654497320000|2022-06-06 06:35:20|44306.6|44286.6|44305|44285|44306.6|44286.6|44305|44285|0
1654497330000|2022-06-06 06:35:30|44305.8|44285.8|44296.6|44276.6|44305.8|44285.8|44296.6|44276.6|14
1654497340000|2022-06-06 06:35:40|44291.6|44271.6|44290|44270|44291.6|44271.6|44290|44270|3
1654497350000|2022-06-06 06:35:50|44287.5|44267.5|44287.5|44267.5|44290|44270|44285.8|44265.8|0
1654497360000|2022-06-06 06:36:00|44285.8|44265.8|44280|44260|44285.8|44265.8|44280|44260|1
1654497370000|2022-06-06 06:36:10|44284.1|44264.1|44280|44260|44284.1|44264.1|44280|44260|7
1654497380000|2022-06-06 06:36:20|44279.1|44259.1|44280|44260|44280|44260|44279.1|44259.1|2
1654497390000|2022-06-06 06:36:30|44280.8|44260.8|44282.5|44262.5|44285|44265|44280.8|44260.8|8
1654497410000|2022-06-06 06:36:50|||||||||1
1654497420000|2022-06-06 06:37:00|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|4
1654497430000|2022-06-06 06:37:10|||||||||4
1654497440000|2022-06-06 06:37:20|44280|44260|44284.1|44264.1|44288.3|44268.3|44280|44260|8
1654497450000|2022-06-06 06:37:30|44285|44265|44289.1|44269.1|44289.1|44269.1|44285|44265|1
1654497460000|2022-06-06 06:37:40|44290|44270|44285|44265|44290|44270|44285|44265|0
1654497470000|2022-06-06 06:37:50|44290|44270|44290|44270|44290|44270|44290|44270|12
1654497480000|2022-06-06 06:38:00|44285|44265|44285|44265|44290|44270|44285|44265|11
1654497490000|2022-06-06 06:38:10|44285.8|44265.8|44291.6|44271.6|44291.6|44271.6|44285.8|44265.8|3
1654497500000|2022-06-06 06:38:20|44292.5|44272.5|44299.1|44279.1|44300.8|44280.8|44292.5|44272.5|11
1654497510000|2022-06-06 06:38:30|44297.5|44277.5|44294.1|44274.1|44299.1|44279.1|44294.1|44274.1|0
1654497520000|2022-06-06 06:38:40|44295|44275|44291.6|44271.6|44296.6|44276.6|44291.6|44271.6|1
1654497530000|2022-06-06 06:38:50|44290|44270|44290|44270|44290|44270|44287.5|44267.5|4
1654497540000|2022-06-06 06:39:00|44290.8|44270.8|44297.5|44277.5|44297.5|44277.5|44290.8|44270.8|3
1654497550000|2022-06-06 06:39:10|44298.3|44278.3|44304.1|44284.1|44304.1|44284.1|44298.3|44278.3|3
1654497560000|2022-06-06 06:39:20|44301.6|44281.6|44299.1|44279.1|44302.5|44282.5|44299.1|44279.1|9
1654497570000|2022-06-06 06:39:30|44296.6|44276.6|44296.6|44276.6|44300|44280|44296.6|44276.6|7
1654497580000|2022-06-06 06:39:40|||||||||1
1654497590000|2022-06-06 06:39:50|||||||||1
1654497600000|2022-06-06 06:40:00|||||||||2
1654497610000|2022-06-06 06:40:10|44295|44275|44294.1|44274.1|44296.6|44276.6|44294.1|44274.1|7
1654497620000|2022-06-06 06:40:20|44295|44275|44278.3|44258.3|44295.8|44275.8|44275|44255|30
1654497630000|2022-06-06 06:40:30|44276.6|44256.6|44280|44260|44281.6|44261.6|44276.6|44256.6|6
1654497640000|2022-06-06 06:40:40|44281.6|44261.6|44285|44265|44285|44265|44281.6|44261.6|3
1654497650000|2022-06-06 06:40:50|44286.6|44266.6|44289.1|44269.1|44291.6|44271.6|44286.6|44266.6|1
1654497660000|2022-06-06 06:41:00|44286.6|44266.6|44286.6|44266.6|44288.3|44268.3|44286.6|44266.6|0
1654497670000|2022-06-06 06:41:10|44287.5|44267.5|44287.5|44267.5|44287.5|44267.5|44287.5|44267.5|1
1654497680000|2022-06-06 06:41:20|44286.6|44266.6|44279.1|44259.1|44286.6|44266.6|44279.1|44259.1|9
1654497690000|2022-06-06 06:41:30|44280|44260|44275|44255|44281.6|44261.6|44275|44255|6
1654497700000|2022-06-06 06:41:40|44278.3|44258.3|44275|44255|44278.3|44258.3|44275|44255|1
1654497710000|2022-06-06 06:41:50|44275.8|44255.8|44278.3|44258.3|44278.3|44258.3|44275.8|44255.8|2
1654497720000|2022-06-06 06:42:00|44276.6|44256.6|44279.1|44259.1|44279.1|44259.1|44276.6|44256.6|4
1654497730000|2022-06-06 06:42:10|44280|44260|44276.6|44256.6|44280|44260|44276.6|44256.6|6
1654497750000|2022-06-06 06:42:30|||||||||2
1654497760000|2022-06-06 06:42:40|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|0
1654497770000|2022-06-06 06:42:50|44280|44260|44280|44260|44280|44260|44280|44260|3
1654497780000|2022-06-06 06:43:00|44279.1|44259.1|44276.6|44256.6|44279.1|44259.1|44276.6|44256.6|1
1654497790000|2022-06-06 06:43:10|44277.5|44257.5|44269.1|44249.1|44279.1|44259.1|44264.1|44244.1|13
1654497800000|2022-06-06 06:43:20|44270|44250|44268.3|44248.3|44270|44250|44268.3|44248.3|2
1654497810000|2022-06-06 06:43:30|44265|44245|44254.1|44234.1|44265|44245|44251.6|44231.6|8
1654497820000|2022-06-06 06:43:40|44251.6|44231.6|44251.6|44231.6|44251.6|44231.6|44251.6|44231.6|0
1654497830000|2022-06-06 06:43:50|44250.8|44230.8|44251.6|44231.6|44251.6|44231.6|44249.1|44229.1|3
1654497850000|2022-06-06 06:44:10|44248.3|44228.3|44245|44225|44248.3|44228.3|44245|44225|9
1654497860000|2022-06-06 06:44:20|44246.7|44226.7|44246.7|44226.7|44249.2|44229.2|44246.7|44226.7|1
1654497870000|2022-06-06 06:44:30|44249.2|44229.2|44249.2|44229.2|44249.2|44229.2|44247.5|44227.5|0
1654497880000|2022-06-06 06:44:40|44251.7|44231.7|44251.7|44231.7|44251.7|44231.7|44248.3|44228.3|3
1654497890000|2022-06-06 06:44:50|||||||||1
1654497900000|2022-06-06 06:45:00|44252.5|44232.5|44251.7|44231.7|44254.2|44234.2|44251.7|44231.7|4
1654497910000|2022-06-06 06:45:10|44252.5|44232.5|44256.7|44236.7|44256.7|44236.7|44252.5|44232.5|6
1654497920000|2022-06-06 06:45:20|44258.3|44238.3|44269.2|44249.2|44270|44250|44258.3|44238.3|7
1654497930000|2022-06-06 06:45:30|44270|44250|44270|44250|44270|44250|44270|44250|1
1654497940000|2022-06-06 06:45:40|44271.7|44251.7|44270.8|44250.8|44276.7|44256.7|44266.7|44246.7|17
1654497950000|2022-06-06 06:45:50|44269.2|44249.2|44271.7|44251.7|44271.7|44251.7|44269.2|44249.2|2
1654497960000|2022-06-06 06:46:00|44275|44255|44275.8|44255.8|44276.7|44256.7|44273.3|44253.3|13
1654497970000|2022-06-06 06:46:10|||||||||1
1654497980000|2022-06-06 06:46:20|44273.3|44253.3|44273.3|44253.3|44273.3|44253.3|44273.3|44253.3|0
1654497990000|2022-06-06 06:46:30|44270|44250|44266.7|44246.7|44270|44250|44266.7|44246.7|4
1654498000000|2022-06-06 06:46:40|44261.7|44241.7|44256.7|44236.7|44261.7|44241.7|44256.7|44236.7|0
1654498010000|2022-06-06 06:46:50|44255.8|44235.8|44251.7|44231.7|44255.8|44235.8|44251.7|44231.7|2
1654498020000|2022-06-06 06:47:00|44252.5|44232.5|44251.7|44231.7|44252.5|44232.5|44251.7|44231.7|3
1654498030000|2022-06-06 06:47:10|44249.2|44229.2|44251.7|44231.7|44251.7|44231.7|44249.2|44229.2|2
1654498040000|2022-06-06 06:47:20|44250.8|44230.8|44250.8|44230.8|44250.8|44230.8|44250.8|44230.8|0
1654498050000|2022-06-06 06:47:30|44249.2|44229.2|44246.7|44226.7|44249.2|44229.2|44245.8|44225.8|3
1654498060000|2022-06-06 06:47:40|44248.3|44228.3|44252.5|44232.5|44252.5|44232.5|44248.3|44228.3|9
1654498070000|2022-06-06 06:47:50|44251.7|44231.7|44254.2|44234.2|44254.2|44234.2|44251.7|44231.7|1
1654498080000|2022-06-06 06:48:00|44251.7|44231.7|44254.2|44234.2|44254.2|44234.2|44250|44230|4
1654498090000|2022-06-06 06:48:10|44250|44230|44254.2|44234.2|44254.2|44234.2|44250|44230|5
1654498100000|2022-06-06 06:48:20|44256.7|44236.7|44258.3|44238.3|44259.2|44239.2|44256.7|44236.7|3
1654498110000|2022-06-06 06:48:30|44256.7|44236.7|44255.8|44235.8|44256.7|44236.7|44254.2|44234.2|3
1654498120000|2022-06-06 06:48:40|44256.7|44236.7|44260|44240|44262.5|44242.5|44255.8|44235.8|4
1654498130000|2022-06-06 06:48:50|44261.7|44241.7|44265|44245|44265|44245|44261.7|44241.7|7
1654498140000|2022-06-06 06:49:00|44259.2|44239.2|44261.7|44241.7|44261.7|44241.7|44259.2|44239.2|3
1654498150000|2022-06-06 06:49:10|44266.7|44246.7|44266.7|44246.7|44266.7|44246.7|44266.7|44246.7|1
1654498160000|2022-06-06 06:49:20|44265.8|44245.8|44261.7|44241.7|44265.8|44245.8|44261.7|44241.7|2
1654498200000|2022-06-06 06:50:00|44258.3|44238.3|44251.7|44231.7|44258.3|44238.3|44251.7|44231.7|8
1654498210000|2022-06-06 06:50:10|44253.3|44233.3|44250|44230|44254.2|44234.2|44249.2|44229.2|0
1654498220000|2022-06-06 06:50:20|44249.2|44229.2|44249.2|44229.2|44250|44230|44249.2|44229.2|15
1654498230000|2022-06-06 06:50:30|44229.2|44209.2|44225.8|44205.8|44229.2|44209.2|44225.8|44205.8|7
1654498240000|2022-06-06 06:50:40|44226.7|44206.7|44224.2|44204.2|44226.7|44206.7|44224.2|44204.2|14
1654498250000|2022-06-06 06:50:50|44225|44205|44224.2|44204.2|44225|44205|44224.2|44204.2|1
1654498260000|2022-06-06 06:51:00|44225|44205|44231.7|44211.7|44231.7|44211.7|44225|44205|9
1654498270000|2022-06-06 06:51:10|44232.5|44212.5|44234.2|44214.2|44235|44215|44232.5|44212.5|3
1654498280000|2022-06-06 06:51:20|44235.8|44215.8|44237.5|44217.5|44237.5|44217.5|44235.8|44215.8|7
1654498290000|2022-06-06 06:51:30|44235|44215|44236.7|44216.7|44236.7|44216.7|44235|44215|2
1654498310000|2022-06-06 06:51:50|44235.8|44215.8|44228.3|44208.3|44235.8|44215.8|44228.3|44208.3|2
1654498320000|2022-06-06 06:52:00|44230|44210|44227.5|44207.5|44230|44210|44225.8|44205.8|0
1654498330000|2022-06-06 06:52:10|44225.8|44205.8|44227.5|44207.5|44227.5|44207.5|44225.8|44205.8|0
1654498340000|2022-06-06 06:52:20|44230|44210|44230|44210|44231.7|44211.7|44229.2|44209.2|3
1654498350000|2022-06-06 06:52:30|44231.7|44211.7|44230|44210|44231.7|44211.7|44230|44210|0
1654498360000|2022-06-06 06:52:40|44231.7|44211.7|44236.7|44216.7|44236.7|44216.7|44231.7|44211.7|10
1654498370000|2022-06-06 06:52:50|44237.5|44217.5|44235|44215|44237.5|44217.5|44234.2|44214.2|9
1654498380000|2022-06-06 06:53:00|44236.7|44216.7|44235|44215|44236.7|44216.7|44229.2|44209.2|14
1654498390000|2022-06-06 06:53:10|44235.8|44215.8|44233.3|44213.3|44238.3|44218.3|44229.2|44209.2|13
1654498400000|2022-06-06 06:53:20|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|2
1654498410000|2022-06-06 06:53:30|44226.7|44206.7|44226.7|44206.7|44226.7|44206.7|44226.7|44206.7|1
1654498420000|2022-06-06 06:53:40|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|1
1654498430000|2022-06-06 06:53:50|44226.7|44206.7|44226.7|44206.7|44226.7|44206.7|44226.7|44206.7|0
1654498440000|2022-06-06 06:54:00|44225|44205|44225|44205|44225|44205|44225|44205|6
1654498450000|2022-06-06 06:54:10|44226.7|44206.7|44217.5|44197.5|44226.7|44206.7|44217.5|44197.5|7
1654498460000|2022-06-06 06:54:20|44219.2|44199.2|44219.2|44199.2|44219.2|44199.2|44216.7|44196.7|5
1654498470000|2022-06-06 06:54:30|||||||||2
1654498480000|2022-06-06 06:54:40|||||||||2
1654498490000|2022-06-06 06:54:50|44218.3|44198.3|44203.3|44183.3|44219.2|44199.2|44199.2|44179.2|24
1654498500000|2022-06-06 06:55:00|44199.2|44179.2|44185.8|44165.8|44199.2|44179.2|44185.8|44165.8|10
1654498510000|2022-06-06 06:55:10|44187.5|44167.5|44199.2|44179.2|44199.2|44179.2|44187.5|44167.5|10
1654498520000|2022-06-06 06:55:20|44197.5|44177.5|44195|44175|44197.5|44177.5|44190|44170|7
1654498530000|2022-06-06 06:55:30|44196.7|44176.7|44190|44170|44196.7|44176.7|44190|44170|7
1654498540000|2022-06-06 06:55:40|44189.2|44169.2|44190|44170|44194.2|44174.2|44189.2|44169.2|4
1654498550000|2022-06-06 06:55:50|44191.7|44171.7|44189.2|44169.2|44191.7|44171.7|44185.8|44165.8|5
1654498560000|2022-06-06 06:56:00|44188.3|44168.3|44186.7|44166.7|44190|44170|44186.7|44166.7|6
1654498570000|2022-06-06 06:56:10|44166.7|44146.7|44165|44145|44166.7|44146.7|44159.2|44139.2|57
1654498580000|2022-06-06 06:56:20|44166.7|44146.7|44161.7|44141.7|44169.2|44149.2|44161.7|44141.7|8
1654498590000|2022-06-06 06:56:30|44162.5|44142.5|44154.2|44134.2|44171.7|44151.7|44154.2|44134.2|21
1654498600000|2022-06-06 06:56:40|44156.7|44136.7|44169.2|44149.2|44171.7|44151.7|44156.7|44136.7|31
1654498610000|2022-06-06 06:56:50|44168.3|44148.3|44169.2|44149.2|44169.2|44149.2|44166.7|44146.7|5
1654498620000|2022-06-06 06:57:00|44170|44150|44191.7|44171.7|44191.7|44171.7|44170|44150|18
1654498630000|2022-06-06 06:57:10|44193.3|44173.3|44181.7|44161.7|44194.2|44174.2|44180|44160|16
1654498640000|2022-06-06 06:57:20|44179.2|44159.2|44178.3|44158.3|44179.2|44159.2|44178.3|44158.3|1
1654498650000|2022-06-06 06:57:30|44180|44160|44186.7|44166.7|44186.7|44166.7|44180|44160|4
1654498660000|2022-06-06 06:57:40|44184.2|44164.2|44186.7|44166.7|44186.7|44166.7|44184.2|44164.2|3
1654498670000|2022-06-06 06:57:50|44184.2|44164.2|44186.7|44166.7|44186.7|44166.7|44184.2|44164.2|8
1654498680000|2022-06-06 06:58:00|44185|44165|44199.2|44179.2|44199.2|44179.2|44185|44165|10
1654498690000|2022-06-06 06:58:10|44194.2|44174.2|44206.7|44186.7|44206.7|44186.7|44194.2|44174.2|18
1654498700000|2022-06-06 06:58:20|44208.3|44188.3|44214.2|44194.2|44214.2|44194.2|44200|44180|18
1654498710000|2022-06-06 06:58:30|||||||||2
1654498720000|2022-06-06 06:58:40|44211.7|44191.7|44211.7|44191.7|44211.7|44191.7|44211.7|44191.7|1
1654498730000|2022-06-06 06:58:50|44210.8|44190.8|44206.7|44186.7|44210.8|44190.8|44206.7|44186.7|2
1654498740000|2022-06-06 06:59:00|44207.5|44187.5|44211.7|44191.7|44211.7|44191.7|44207.5|44187.5|4
1654498750000|2022-06-06 06:59:10|44210.8|44190.8|44210.8|44190.8|44210.8|44190.8|44210.8|44190.8|3
1654498760000|2022-06-06 06:59:20|44211.7|44191.7|44219.2|44199.2|44219.2|44199.2|44211.7|44191.7|4
1654498770000|2022-06-06 06:59:30|44220.8|44200.8|44214.2|44194.2|44221.7|44201.7|44214.2|44194.2|3
1654498780000|2022-06-06 06:59:40|||||||||4
1654498790000|2022-06-06 06:59:50|44213.3|44193.3|44199.2|44179.2|44213.3|44193.3|44199.2|44179.2|13
1654498800000|2022-06-06 07:00:00|44201.7|44181.7|44211.7|44191.7|44229.2|44209.2|44201.7|44181.7|20
1654498810000|2022-06-06 07:00:10|44209.2|44189.2|44219.2|44199.2|44223.3|44203.3|44209.2|44189.2|7
1654498820000|2022-06-06 07:00:20|44221.7|44201.7|44221.7|44201.7|44223.3|44203.3|44217.5|44197.5|8
1654498830000|2022-06-06 07:00:30|44222.5|44202.5|44234.2|44214.2|44234.2|44214.2|44221.7|44201.7|6
1654498840000|2022-06-06 07:00:40|44230.8|44210.8|44231.7|44211.7|44231.7|44211.7|44230.8|44210.8|4
1654498850000|2022-06-06 07:00:50|44232.5|44212.5|44237.5|44217.5|44240|44220|44232.5|44212.5|3
1654498860000|2022-06-06 07:01:00|44239.2|44219.2|44251.7|44231.7|44253.3|44233.3|44239.2|44219.2|12
1654498870000|2022-06-06 07:01:10|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|6
1654498880000|2022-06-06 07:01:20|44249.2|44229.2|44257.5|44237.5|44257.5|44237.5|44249.2|44229.2|3
1654498890000|2022-06-06 07:01:30|44259.2|44239.2|44265.8|44245.8|44265.8|44245.8|44259.2|44239.2|8
1654498900000|2022-06-06 07:01:40|44266.7|44246.7|44284.2|44264.2|44284.2|44264.2|44266.7|44246.7|3
1654498910000|2022-06-06 07:01:50|44286.7|44266.7|44291.7|44271.7|44291.7|44271.7|44286.7|44266.7|15
1654498920000|2022-06-06 07:02:00|||||||||2
1654498930000|2022-06-06 07:02:10|44296.7|44276.7|44311.7|44291.7|44314.2|44294.2|44296.7|44276.7|9
1654498950000|2022-06-06 07:02:30|44313.3|44293.3|44316.7|44296.7|44316.7|44296.7|44313.3|44293.3|6
1654498960000|2022-06-06 07:02:40|44317.5|44297.5|44330|44310|44330|44310|44317.5|44297.5|12
1654498970000|2022-06-06 07:02:50|44321.7|44301.7|44317.5|44297.5|44321.7|44301.7|44314.2|44294.2|14
1654498980000|2022-06-06 07:03:00|44318.3|44298.3|44308.3|44288.3|44326.7|44306.7|44308.3|44288.3|7
1654498990000|2022-06-06 07:03:10|44306.7|44286.7|44304.2|44284.2|44307.5|44287.5|44302.5|44282.5|1
1654499000000|2022-06-06 07:03:20|44306.7|44286.7|44309.2|44289.2|44309.2|44289.2|44306.7|44286.7|1
1654499010000|2022-06-06 07:03:30|44310|44290|44306.7|44286.7|44311.7|44291.7|44301.7|44281.7|10
1654499020000|2022-06-06 07:03:40|44305|44285|44311.7|44291.7|44311.7|44291.7|44304.2|44284.2|5
1654499030000|2022-06-06 07:03:50|44309.2|44289.2|44311.7|44291.7|44311.7|44291.7|44307.5|44287.5|8
1654499040000|2022-06-06 07:04:00|44313.3|44293.3|44320|44300|44320|44300|44312.5|44292.5|9
1654499050000|2022-06-06 07:04:10|44320.8|44300.8|44320|44300|44320.8|44300.8|44320|44300|3
1654499060000|2022-06-06 07:04:20|||||||||1
1654499070000|2022-06-06 07:04:30|44320.8|44300.8|44328.3|44308.3|44329.2|44309.2|44320.8|44300.8|22
1654499080000|2022-06-06 07:04:40|44329.2|44309.2|44332.5|44312.5|44332.5|44312.5|44328.3|44308.3|9
1654499090000|2022-06-06 07:04:50|44336.7|44316.7|44353.3|44333.3|44353.3|44333.3|44336.7|44316.7|20
1654499100000|2022-06-06 07:05:00|44351.7|44331.7|44343.3|44323.3|44354.2|44334.2|44343.3|44323.3|10
1654499110000|2022-06-06 07:05:10|44342.5|44322.5|44339.2|44319.2|44344.2|44324.2|44339.2|44319.2|0
1654499120000|2022-06-06 07:05:20|44341.7|44321.7|44348.3|44328.3|44351.7|44331.7|44341.7|44321.7|15
1654499130000|2022-06-06 07:05:30|44349.2|44329.2|44341.7|44321.7|44349.2|44329.2|44341.7|44321.7|2
1654499140000|2022-06-06 07:05:40|44342.5|44322.5|44351.7|44331.7|44351.7|44331.7|44342.5|44322.5|12
1654499150000|2022-06-06 07:05:50|44350|44330|44351.7|44331.7|44351.7|44331.7|44349.2|44329.2|6
1654499160000|2022-06-06 07:06:00|44352.5|44332.5|44341.7|44321.7|44354.2|44334.2|44341.7|44321.7|17
1654499170000|2022-06-06 07:06:10|44340|44320|44343.3|44323.3|44343.3|44323.3|44340|44320|2
1654499180000|2022-06-06 07:06:20|44342.5|44322.5|44339.2|44319.2|44342.5|44322.5|44338.3|44318.3|6
1654499190000|2022-06-06 07:06:30|44338.3|44318.3|44331.7|44311.7|44338.3|44318.3|44331.7|44311.7|3
1654499200000|2022-06-06 07:06:40|44330.8|44310.8|44313.3|44293.3|44330.8|44310.8|44313.3|44293.3|2
1654499210000|2022-06-06 07:06:50|44315|44295|44326.7|44306.7|44326.7|44306.7|44315|44295|4
1654499220000|2022-06-06 07:07:00|44325.8|44305.8|44305.8|44285.8|44325.8|44305.8|44305.8|44285.8|8
1654499230000|2022-06-06 07:07:10|44309.2|44289.2|44313.3|44293.3|44313.3|44293.3|44306.7|44286.7|3
1654499240000|2022-06-06 07:07:20|44315.8|44295.8|44315.8|44295.8|44315.8|44295.8|44313.3|44293.3|1
1654499250000|2022-06-06 07:07:30|44322.5|44302.5|44320.8|44300.8|44322.5|44302.5|44320.8|44300.8|3
1654499260000|2022-06-06 07:07:40|44320|44300|44320|44300|44320|44300|44320|44300|3
1654499270000|2022-06-06 07:07:50|44317.5|44297.5|44315|44295|44317.5|44297.5|44308.3|44288.3|17
1654499280000|2022-06-06 07:08:00|44310|44290|44307.5|44287.5|44310|44290|44307.5|44287.5|3
1654499290000|2022-06-06 07:08:10|44308.3|44288.3|44312.5|44292.5|44312.5|44292.5|44308.3|44288.3|5
1654499300000|2022-06-06 07:08:20|44315|44295|44320|44300|44320|44300|44315|44295|4
1654499310000|2022-06-06 07:08:30|44319.2|44299.2|44317.5|44297.5|44320|44300|44317.5|44297.5|3
1654499320000|2022-06-06 07:08:40|44322.5|44302.5|44322.5|44302.5|44322.5|44302.5|44322.5|44302.5|3
1654499330000|2022-06-06 07:08:50|44325|44305|44335|44315|44340|44320|44325|44305|7
1654499340000|2022-06-06 07:09:00|44337.5|44317.5|44322.5|44302.5|44337.5|44317.5|44322.5|44302.5|8
1654499360000|2022-06-06 07:09:20|44321.7|44301.7|44317.5|44297.5|44321.7|44301.7|44315|44295|4
1654499370000|2022-06-06 07:09:30|44320|44300|44330|44310|44330|44310|44320|44300|7
1654499380000|2022-06-06 07:09:40|44330.9|44310.9|44335|44315|44335|44315|44330.9|44310.9|4
1654499390000|2022-06-06 07:09:50|44336.7|44316.7|44336.7|44316.7|44336.7|44316.7|44336.7|44316.7|5
1654499400000|2022-06-06 07:10:00|44337.5|44317.5|44330|44310|44339.2|44319.2|44329.2|44309.2|12
1654499410000|2022-06-06 07:10:10|44328.4|44308.4|44325|44305|44332.5|44312.5|44325|44305|5
1654499420000|2022-06-06 07:10:20|44319.2|44299.2|44314.2|44294.2|44319.2|44299.2|44314.2|44294.2|4
1654499430000|2022-06-06 07:10:30|44313.4|44293.4|44305|44285|44314.2|44294.2|44305|44285|10
1654499440000|2022-06-06 07:10:40|44300|44280|44293.4|44273.4|44300|44280|44293.4|44273.4|6
1654499450000|2022-06-06 07:10:50|44295|44275|44323.4|44303.4|44327.5|44307.5|44295|44275|13
1654499460000|2022-06-06 07:11:00|44321.7|44301.7|44332.5|44312.5|44334.2|44314.2|44321.7|44301.7|10
1654499470000|2022-06-06 07:11:10|44334.2|44314.2|44344.2|44324.2|44344.2|44324.2|44334.2|44314.2|4
1654499480000|2022-06-06 07:11:20|44346.7|44326.7|44348.4|44328.4|44348.4|44328.4|44346.7|44326.7|4
1654499490000|2022-06-06 07:11:30|44346.7|44326.7|44349.2|44329.2|44349.2|44329.2|44346.7|44326.7|6
1654499500000|2022-06-06 07:11:40|44352.5|44332.5|44352.5|44332.5|44352.5|44332.5|44352.5|44332.5|2
1654499510000|2022-06-06 07:11:50|44355|44335|44355|44335|44355|44335|44355|44335|7
1654499520000|2022-06-06 07:12:00|44346.7|44326.7|44345|44325|44346.7|44326.7|44345|44325|4
1654499530000|2022-06-06 07:12:10|44345.9|44325.9|44355|44335|44357.5|44337.5|44345.9|44325.9|4
1654499540000|2022-06-06 07:12:20|44353.4|44333.4|44352.5|44332.5|44353.4|44333.4|44352.5|44332.5|5
1654499550000|2022-06-06 07:12:30|44353.4|44333.4|44354.2|44334.2|44355|44335|44353.4|44333.4|5
1654499560000|2022-06-06 07:12:40|44355|44335|44354.2|44334.2|44355.9|44335.9|44354.2|44334.2|4
1654499570000|2022-06-06 07:12:50|44352.5|44332.5|44344.2|44324.2|44354.2|44334.2|44344.2|44324.2|4
1654499580000|2022-06-06 07:13:00|44345|44325|44355|44335|44355|44335|44345|44325|3
1654499590000|2022-06-06 07:13:10|44361.7|44341.7|44384.2|44364.2|44387.5|44367.5|44361.7|44341.7|24
1654499600000|2022-06-06 07:13:20|44382.5|44362.5|44380|44360|44385|44365|44375|44355|11
1654499610000|2022-06-06 07:13:30|44381.7|44361.7|44372.5|44352.5|44384.2|44364.2|44372.5|44352.5|3
1654499620000|2022-06-06 07:13:40|44370|44350|44372.5|44352.5|44372.5|44352.5|44370|44350|7
1654499630000|2022-06-06 07:13:50|44374.2|44354.2|44375|44355|44376.7|44356.7|44370|44350|2
1654499640000|2022-06-06 07:14:00|44372.5|44352.5|44370|44350|44375|44355|44370|44350|2
1654499650000|2022-06-06 07:14:10|44372.5|44352.5|44377.5|44357.5|44377.5|44357.5|44372.5|44352.5|4
1654499660000|2022-06-06 07:14:20|44380|44360|44385|44365|44385|44365|44377.5|44357.5|2
1654499670000|2022-06-06 07:14:30|44387.5|44367.5|44385.9|44365.9|44387.5|44367.5|44385.9|44365.9|15
1654499680000|2022-06-06 07:14:40|44405|44385|44408.4|44388.4|44408.4|44388.4|44405|44385|13
1654499690000|2022-06-06 07:14:50|44410|44390|44407.5|44387.5|44418.4|44398.4|44405|44385|25
1654499700000|2022-06-06 07:15:00|44406.7|44386.7|44447.5|44427.5|44447.5|44427.5|44401.7|44381.7|48
1654499710000|2022-06-06 07:15:10|44446.7|44426.7|44465|44445|44465|44445|44446.7|44426.7|36
1654499720000|2022-06-06 07:15:20|44466.7|44446.7|44491.7|44471.7|44494.2|44474.2|44466.7|44446.7|57
1654499730000|2022-06-06 07:15:30|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|44469.2|44449.2|24
1654499740000|2022-06-06 07:15:40|44495|44475|44475.9|44455.9|44495.9|44475.9|44475.9|44455.9|22
1654499750000|2022-06-06 07:15:50|44473.4|44453.4|44478.4|44458.4|44479.2|44459.2|44471.7|44451.7|13
1654499760000|2022-06-06 07:16:00|44481.7|44461.7|44483.4|44463.4|44488.4|44468.4|44481.7|44461.7|16
1654499770000|2022-06-06 07:16:10|44480|44460|44478.4|44458.4|44486.7|44466.7|44475|44455|18
1654499780000|2022-06-06 07:16:20|44475|44455|44452.5|44432.5|44475|44455|44452.5|44432.5|11
1654499790000|2022-06-06 07:16:30|44455|44435|44442.5|44422.5|44455|44435|44442.5|44422.5|7
1654499800000|2022-06-06 07:16:40|44430|44410|44428.4|44408.4|44430|44410|44428.4|44408.4|4
1654499810000|2022-06-06 07:16:50|44420|44400|44420.9|44400.9|44420.9|44400.9|44412.5|44392.5|15
1654499820000|2022-06-06 07:17:00|44422.5|44402.5|44439.2|44419.2|44439.2|44419.2|44422.5|44402.5|5
1654499830000|2022-06-06 07:17:10|44440|44420|44450|44430|44451.7|44431.7|44440|44420|1
1654499840000|2022-06-06 07:17:20|44448.4|44428.4|44440|44420|44450|44430|44440|44420|11
1654499850000|2022-06-06 07:17:30|44437.5|44417.5|44435|44415|44440|44420|44435|44415|5
1654499860000|2022-06-06 07:17:40|44437.5|44417.5|44435|44415|44437.5|44417.5|44435|44415|1
1654499870000|2022-06-06 07:17:50|44432.5|44412.5|44430|44410|44432.5|44412.5|44430|44410|3
1654499880000|2022-06-06 07:18:00|44421.7|44401.7|44422.5|44402.5|44422.5|44402.5|44421.7|44401.7|4
1654499890000|2022-06-06 07:18:10|44425.9|44405.9|44425|44405|44430|44410|44425|44405|7
1654499900000|2022-06-06 07:18:20|44422.5|44402.5|44420|44400|44422.5|44402.5|44420|44400|3
1654499910000|2022-06-06 07:18:30|44422.5|44402.5|44420|44400|44425|44405|44420|44400|1
1654499920000|2022-06-06 07:18:40|44419.2|44399.2|44417.5|44397.5|44419.2|44399.2|44417.5|44397.5|1
1654499930000|2022-06-06 07:18:50|44418.4|44398.4|44422.5|44402.5|44427.5|44407.5|44418.4|44398.4|4
1654499940000|2022-06-06 07:19:00|44413.4|44393.4|44410|44390|44413.4|44393.4|44408.4|44388.4|6
1654499950000|2022-06-06 07:19:10|44412.5|44392.5|44410|44390|44412.5|44392.5|44410|44390|1
1654499960000|2022-06-06 07:19:20|44410.9|44390.9|44410|44390|44412.5|44392.5|44410|44390|4
1654499970000|2022-06-06 07:19:30|44409.2|44389.2|44410|44390|44410|44390|44408.4|44388.4|1
1654499980000|2022-06-06 07:19:40|||||||||1
1654499990000|2022-06-06 07:19:50|44411.7|44391.7|44414.2|44394.2|44414.2|44394.2|44410|44390|2
1654500000000|2022-06-06 07:20:00|44412.5|44392.5|44407.5|44387.5|44415|44395|44407.5|44387.5|10
1654500010000|2022-06-06 07:20:10|44411.7|44391.7|44407.5|44387.5|44411.7|44391.7|44407.5|44387.5|14
1654500020000|2022-06-06 07:20:20|44410|44390|44407.5|44387.5|44410|44390|44407.5|44387.5|11
1654500030000|2022-06-06 07:20:30|44390|44370|44390|44370|44390|44370|44390|44370|11
1654500040000|2022-06-06 07:20:40|44387.5|44367.5|44372.5|44352.5|44387.5|44367.5|44372.5|44352.5|12
1654500050000|2022-06-06 07:20:50|44374.2|44354.2|44372.5|44352.5|44375|44355|44370|44350|7
1654500060000|2022-06-06 07:21:00|44373.4|44353.4|44376.7|44356.7|44376.7|44356.7|44373.4|44353.4|1
1654500070000|2022-06-06 07:21:10|44377.5|44357.5|44378.4|44358.4|44378.4|44358.4|44377.5|44357.5|2
1654500080000|2022-06-06 07:21:20|44370.9|44350.9|44395|44375|44395|44375|44370.9|44350.9|11
1654500090000|2022-06-06 07:21:30|44391.7|44371.7|44380|44360|44391.7|44371.7|44380|44360|5
1654500100000|2022-06-06 07:21:40|44377.5|44357.5|44375|44355|44377.5|44357.5|44375|44355|3
1654500110000|2022-06-06 07:21:50|44375.9|44355.9|44387.5|44367.5|44390|44370|44375.9|44355.9|12
1654500120000|2022-06-06 07:22:00|44385.9|44365.9|44382.5|44362.5|44385.9|44365.9|44382.5|44362.5|8
1654500130000|2022-06-06 07:22:10|44385|44365|44385|44365|44385|44365|44385|44365|0
1654500140000|2022-06-06 07:22:20|||||||||2
1654500150000|2022-06-06 07:22:30|44385.9|44365.9|44400|44380|44400|44380|44385.9|44365.9|7
1654500160000|2022-06-06 07:22:40|44398.4|44378.4|44400|44380|44400|44380|44398.4|44378.4|2
1654500170000|2022-06-06 07:22:50|44405|44385|44415|44395|44415|44395|44405|44385|8
1654500180000|2022-06-06 07:23:00|44420.9|44400.9|44421.7|44401.7|44422.5|44402.5|44420|44400|13
1654500190000|2022-06-06 07:23:10|44420|44400|44420|44400|44420|44400|44420|44400|0
1654500200000|2022-06-06 07:23:20|||||||||1
1654500210000|2022-06-06 07:23:30|44418.4|44398.4|44417.5|44397.5|44418.4|44398.4|44417.5|44397.5|5
1654500220000|2022-06-06 07:23:40|44415|44395|44413.4|44393.4|44415|44395|44413.4|44393.4|1
1654500230000|2022-06-06 07:23:50|||||||||3
1654500240000|2022-06-06 07:24:00|44412.5|44392.5|44389.2|44369.2|44412.5|44392.5|44387.5|44367.5|10
1654500250000|2022-06-06 07:24:10|44390|44370|44397.5|44377.5|44397.5|44377.5|44390|44370|2
1654500260000|2022-06-06 07:24:20|44400|44380|44412.5|44392.5|44412.5|44392.5|44400|44380|1
1654500270000|2022-06-06 07:24:30|44417.5|44397.5|44417.5|44397.5|44417.5|44397.5|44417.5|44397.5|3
1654500280000|2022-06-06 07:24:40|44415|44395|44393.4|44373.4|44415|44395|44390.9|44370.9|9
1654500290000|2022-06-06 07:24:50|44392.5|44372.5|44380|44360|44392.5|44372.5|44380|44360|16
1654500300000|2022-06-06 07:25:00|44377.5|44357.5|44365|44345|44380|44360|44365|44345|9
1654500310000|2022-06-06 07:25:10|44370|44350|44370|44350|44370|44350|44370|44350|2
1654500330000|2022-06-06 07:25:30|44366.7|44346.7|44365|44345|44366.7|44346.7|44360.9|44340.9|10
1654500340000|2022-06-06 07:25:40|44367.5|44347.5|44367.5|44347.5|44371.7|44351.7|44365|44345|14
1654500350000|2022-06-06 07:25:50|44366.7|44346.7|44355|44335|44366.7|44346.7|44355|44335|8
1654500360000|2022-06-06 07:26:00|44356.7|44336.7|44368.4|44348.4|44368.4|44348.4|44356.7|44336.7|9
1654500370000|2022-06-06 07:26:10|44375|44355|44363.4|44343.4|44381.7|44361.7|44363.4|44343.4|12
1654500380000|2022-06-06 07:26:20|44365|44345|44367.5|44347.5|44367.5|44347.5|44365|44345|0
1654500390000|2022-06-06 07:26:30|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|4
1654500400000|2022-06-06 07:26:40|44368.4|44348.4|44368.4|44348.4|44368.4|44348.4|44368.4|44348.4|1
1654500410000|2022-06-06 07:26:50|44370|44350|44366.7|44346.7|44370|44350|44365|44345|7
1654500420000|2022-06-06 07:27:00|44370|44350|44360|44340|44370|44350|44357.5|44337.5|13
1654500430000|2022-06-06 07:27:10|44360.9|44340.9|44357.5|44337.5|44362.5|44342.5|44355|44335|14
1654500440000|2022-06-06 07:27:20|44360|44340|44360|44340|44360.9|44340.9|44357.5|44337.5|10
1654500450000|2022-06-06 07:27:30|44362.5|44342.5|44365.9|44345.9|44365.9|44345.9|44362.5|44342.5|7
1654500460000|2022-06-06 07:27:40|44365|44345|44363.4|44343.4|44365|44345|44363.4|44343.4|7
1654500470000|2022-06-06 07:27:50|44365|44345|44365.9|44345.9|44365.9|44345.9|44365|44345|4
1654500480000|2022-06-06 07:28:00|44367.5|44347.5|44383.4|44363.4|44383.4|44363.4|44367.5|44347.5|19
1654500490000|2022-06-06 07:28:10|44380.9|44360.9|44375.9|44355.9|44380.9|44360.9|44375|44355|5
1654500500000|2022-06-06 07:28:20|44378.4|44358.4|44373.4|44353.4|44378.4|44358.4|44373.4|44353.4|2
1654500510000|2022-06-06 07:28:30|44374.2|44354.2|44375.9|44355.9|44375.9|44355.9|44373.4|44353.4|0
1654500520000|2022-06-06 07:28:40|44378.4|44358.4|44377.5|44357.5|44378.4|44358.4|44377.5|44357.5|4
1654500530000|2022-06-06 07:28:50|44378.4|44358.4|44379.2|44359.2|44379.2|44359.2|44378.4|44358.4|7
1654500540000|2022-06-06 07:29:00|44380.9|44360.9|44378.4|44358.4|44383.4|44363.4|44378.4|44358.4|1
1654500550000|2022-06-06 07:29:10|44375.9|44355.9|44375.9|44355.9|44375.9|44355.9|44375.9|44355.9|3
1654500560000|2022-06-06 07:29:20|44378.4|44358.4|44370.9|44350.9|44378.4|44358.4|44370.9|44350.9|5
1654500570000|2022-06-06 07:29:30|44369.2|44349.2|44355.9|44335.9|44369.2|44349.2|44353.4|44333.4|8
1654500580000|2022-06-06 07:29:40|44356.7|44336.7|44350.9|44330.9|44357.5|44337.5|44350.9|44330.9|34
1654500590000|2022-06-06 07:29:50|44353.4|44333.4|44353.4|44333.4|44353.4|44333.4|44353.4|44333.4|8
1654500600000|2022-06-06 07:30:00|44355.9|44335.9|44346.7|44326.7|44355.9|44335.9|44346.7|44326.7|16
1654500610000|2022-06-06 07:30:10|44345.9|44325.9|44345.9|44325.9|44345.9|44325.9|44345.9|44325.9|14
1654500620000|2022-06-06 07:30:20|44346.7|44326.7|44348.4|44328.4|44348.4|44328.4|44346.7|44326.7|6
1654500630000|2022-06-06 07:30:30|44349.2|44329.2|44350.9|44330.9|44350.9|44330.9|44348.4|44328.4|11
1654500640000|2022-06-06 07:30:40|44353.4|44333.4|44353.4|44333.4|44353.4|44333.4|44353.4|44333.4|5
1654500660000|2022-06-06 07:31:00|44348.4|44328.4|44345.9|44325.9|44348.4|44328.4|44334.2|44314.2|19
1654500670000|2022-06-06 07:31:10|44343.4|44323.4|44334.2|44314.2|44343.4|44323.4|44334.2|44314.2|11
1654500680000|2022-06-06 07:31:20|44332.5|44312.5|44320.9|44300.9|44334.2|44314.2|44320.9|44300.9|19
1654500690000|2022-06-06 07:31:30|44323.4|44303.4|44323.4|44303.4|44323.4|44303.4|44323.4|44303.4|2
1654500700000|2022-06-06 07:31:40|44324.2|44304.2|44325.9|44305.9|44325.9|44305.9|44324.2|44304.2|0
1654500710000|2022-06-06 07:31:50|44327.6|44307.6|44331.7|44311.7|44331.7|44311.7|44327.6|44307.6|16
1654500720000|2022-06-06 07:32:00|44330.9|44310.9|44326.7|44306.7|44334.2|44314.2|44326.7|44306.7|8
1654500730000|2022-06-06 07:32:10|44321.7|44301.7|44321.7|44301.7|44321.7|44301.7|44321.7|44301.7|3
1654500740000|2022-06-06 07:32:20|44323.4|44303.4|44320.9|44300.9|44323.4|44303.4|44318.4|44298.4|10
1654500760000|2022-06-06 07:32:40|44320.1|44300.1|44318.4|44298.4|44320.1|44300.1|44318.4|44298.4|1
1654500770000|2022-06-06 07:32:50|44312.6|44292.6|44310.1|44290.1|44312.6|44292.6|44310.1|44290.1|13
1654500780000|2022-06-06 07:33:00|44308.4|44288.4|44329.2|44309.2|44329.2|44309.2|44308.4|44288.4|13
1654500790000|2022-06-06 07:33:10|44330.1|44310.1|44330.1|44310.1|44330.1|44310.1|44330.1|44310.1|1
1654500810000|2022-06-06 07:33:30|44330.9|44310.9|44336.7|44316.7|44339.2|44319.2|44330.9|44310.9|5
1654500820000|2022-06-06 07:33:40|44341.7|44321.7|44341.7|44321.7|44341.7|44321.7|44341.7|44321.7|0
1654500830000|2022-06-06 07:33:50|44346.7|44326.7|44351.7|44331.7|44351.7|44331.7|44346.7|44326.7|7
1654500840000|2022-06-06 07:34:00|44349.2|44329.2|44346.7|44326.7|44349.2|44329.2|44346.7|44326.7|5
1654500850000|2022-06-06 07:34:10|||||||||1
1654500860000|2022-06-06 07:34:20|44348.4|44328.4|44346.7|44326.7|44348.4|44328.4|44346.7|44326.7|3
1654500870000|2022-06-06 07:34:30|44360.9|44340.9|44365.1|44345.1|44365.1|44345.1|44360.9|44340.9|11
1654500880000|2022-06-06 07:34:40|44365.9|44345.9|44367.6|44347.6|44367.6|44347.6|44365.9|44345.9|1
1654500900000|2022-06-06 07:35:00|44369.2|44349.2|44364.2|44344.2|44369.2|44349.2|44359.2|44339.2|7
1654500910000|2022-06-06 07:35:10|44365.1|44345.1|44364.2|44344.2|44366.7|44346.7|44364.2|44344.2|1
1654500920000|2022-06-06 07:35:20|44365.1|44345.1|44372.6|44352.6|44373.4|44353.4|44365.1|44345.1|8
1654500930000|2022-06-06 07:35:30|44375.1|44355.1|44375.1|44355.1|44376.7|44356.7|44374.2|44354.2|2
1654500940000|2022-06-06 07:35:40|44376.7|44356.7|44392.6|44372.6|44397.6|44377.6|44376.7|44356.7|8
1654500950000|2022-06-06 07:35:50|44391.7|44371.7|44389.2|44369.2|44391.7|44371.7|44389.2|44369.2|3
1654500960000|2022-06-06 07:36:00|44391.7|44371.7|44391.7|44371.7|44391.7|44371.7|44391.7|44371.7|7
1654500970000|2022-06-06 07:36:10|44392.6|44372.6|44399.2|44379.2|44400.1|44380.1|44392.6|44372.6|2
1654500980000|2022-06-06 07:36:20|44400.1|44380.1|44401.7|44381.7|44401.7|44381.7|44400.1|44380.1|1
1654500990000|2022-06-06 07:36:30|44410.1|44390.1|44411.7|44391.7|44411.7|44391.7|44410.1|44390.1|8
1654501000000|2022-06-06 07:36:40|44413.4|44393.4|44413.4|44393.4|44413.4|44393.4|44413.4|44393.4|0
1654501010000|2022-06-06 07:36:50|44411.7|44391.7|44411.7|44391.7|44411.7|44391.7|44411.7|44391.7|4
1654501020000|2022-06-06 07:37:00|44413.4|44393.4|44416.7|44396.7|44416.7|44396.7|44413.4|44393.4|7
1654501030000|2022-06-06 07:37:10|44422.6|44402.6|44421.7|44401.7|44422.6|44402.6|44421.7|44401.7|2
1654501040000|2022-06-06 07:37:20|44424.2|44404.2|44439.2|44419.2|44439.2|44419.2|44424.2|44404.2|13
1654501050000|2022-06-06 07:37:30|44440.1|44420.1|44440.9|44420.9|44449.2|44429.2|44440.1|44420.1|14
1654501060000|2022-06-06 07:37:40|44439.2|44419.2|44426.7|44406.7|44441.7|44421.7|44425.1|44405.1|14
1654501070000|2022-06-06 07:37:50|44425.1|44405.1|44421.7|44401.7|44425.1|44405.1|44421.7|44401.7|1
1654501080000|2022-06-06 07:38:00|44424.2|44404.2|44415.9|44395.9|44424.2|44404.2|44415.1|44395.1|12
1654501090000|2022-06-06 07:38:10|44415.1|44395.1|44409.2|44389.2|44415.1|44395.1|44408.4|44388.4|6
1654501100000|2022-06-06 07:38:20|44411.7|44391.7|44410.9|44390.9|44411.7|44391.7|44410.9|44390.9|0
1654501110000|2022-06-06 07:38:30|44409.2|44389.2|44406.7|44386.7|44411.7|44391.7|44406.7|44386.7|0
1654501120000|2022-06-06 07:38:40|44401.7|44381.7|44399.2|44379.2|44401.7|44381.7|44399.2|44379.2|6
1654501130000|2022-06-06 07:38:50|44400.9|44380.9|44401.7|44381.7|44401.7|44381.7|44400.9|44380.9|3
1654501140000|2022-06-06 07:39:00|44400.9|44380.9|44391.7|44371.7|44400.9|44380.9|44391.7|44371.7|7
1654501150000|2022-06-06 07:39:10|44392.6|44372.6|44391.7|44371.7|44394.2|44374.2|44391.7|44371.7|8
1654501160000|2022-06-06 07:39:20|44392.6|44372.6|44396.7|44376.7|44396.7|44376.7|44392.6|44372.6|1
1654501170000|2022-06-06 07:39:30|44395.9|44375.9|44396.7|44376.7|44396.7|44376.7|44394.2|44374.2|2
1654501190000|2022-06-06 07:39:50|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|1
1654501200000|2022-06-06 07:40:00|44406.7|44386.7|44406.7|44386.7|44408.4|44388.4|44406.7|44386.7|1
1654501210000|2022-06-06 07:40:10|44405.9|44385.9|44406.7|44386.7|44406.7|44386.7|44404.2|44384.2|0
1654501220000|2022-06-06 07:40:20|44404.2|44384.2|44397.6|44377.6|44404.2|44384.2|44397.6|44377.6|3
1654501240000|2022-06-06 07:40:40|44399.2|44379.2|44391.7|44371.7|44399.2|44379.2|44390.1|44370.1|3
1654501250000|2022-06-06 07:40:50|44389.2|44369.2|44381.7|44361.7|44389.2|44369.2|44381.7|44361.7|2
1654501260000|2022-06-06 07:41:00|44384.2|44364.2|44384.2|44364.2|44384.2|44364.2|44384.2|44364.2|0
1654501270000|2022-06-06 07:41:10|44385.9|44365.9|44376.7|44356.7|44385.9|44365.9|44376.7|44356.7|6
1654501280000|2022-06-06 07:41:20|44368.4|44348.4|44360.9|44340.9|44368.4|44348.4|44360.9|44340.9|5
1654501290000|2022-06-06 07:41:30|44358.4|44338.4|44356.7|44336.7|44358.4|44338.4|44356.7|44336.7|2
1654501300000|2022-06-06 07:41:40|44357.6|44337.6|44361.7|44341.7|44361.7|44341.7|44357.6|44337.6|1
1654501310000|2022-06-06 07:41:50|44367.6|44347.6|44367.6|44347.6|44367.6|44347.6|44367.6|44347.6|2
1654501330000|2022-06-06 07:42:10|44370.1|44350.1|44393.4|44373.4|44393.4|44373.4|44370.1|44350.1|6
1654501340000|2022-06-06 07:42:20|44394.2|44374.2|44409.2|44389.2|44409.2|44389.2|44394.2|44374.2|9
1654501350000|2022-06-06 07:42:30|44405.9|44385.9|44404.2|44384.2|44405.9|44385.9|44404.2|44384.2|6
1654501360000|2022-06-06 07:42:40|44401.7|44381.7|44404.2|44384.2|44404.2|44384.2|44401.7|44381.7|11
1654501370000|2022-06-06 07:42:50|44402.6|44382.6|44401.7|44381.7|44402.6|44382.6|44401.7|44381.7|3
1654501380000|2022-06-06 07:43:00|44406.7|44386.7|44406.7|44386.7|44406.7|44386.7|44406.7|44386.7|3
1654501390000|2022-06-06 07:43:10|44407.6|44387.6|44409.2|44389.2|44409.2|44389.2|44407.6|44387.6|1
1654501400000|2022-06-06 07:43:20|44411.7|44391.7|44411.7|44391.7|44411.7|44391.7|44406.7|44386.7|1
1654501420000|2022-06-06 07:43:40|44409.2|44389.2|44404.2|44384.2|44409.2|44389.2|44404.2|44384.2|2
1654501430000|2022-06-06 07:43:50|44406.7|44386.7|44411.7|44391.7|44411.7|44391.7|44406.7|44386.7|6
1654501440000|2022-06-06 07:44:00|44412.6|44392.6|44409.2|44389.2|44412.6|44392.6|44409.2|44389.2|2
1654501450000|2022-06-06 07:44:10|44411.7|44391.7|44417.6|44397.6|44417.6|44397.6|44411.7|44391.7|6
1654501460000|2022-06-06 07:44:20|44420.1|44400.1|44422.6|44402.6|44422.6|44402.6|44420.1|44400.1|2
1654501470000|2022-06-06 07:44:30|44429.2|44409.2|44431.7|44411.7|44431.7|44411.7|44429.2|44409.2|8
1654501480000|2022-06-06 07:44:40|44432.6|44412.6|44434.2|44414.2|44434.2|44414.2|44432.6|44412.6|0
1654501490000|2022-06-06 07:44:50|44431.7|44411.7|44421.7|44401.7|44431.7|44411.7|44421.7|44401.7|4
1654501500000|2022-06-06 07:45:00|44420.1|44400.1|44389.2|44369.2|44420.1|44400.1|44389.2|44369.2|7
1654501510000|2022-06-06 07:45:10|44391.7|44371.7|44398.4|44378.4|44398.4|44378.4|44391.7|44371.7|15
1654501520000|2022-06-06 07:45:20|44402.6|44382.6|44390.9|44370.9|44403.4|44383.4|44390.9|44370.9|11
1654501530000|2022-06-06 07:45:30|44391.7|44371.7|44391.7|44371.7|44391.7|44371.7|44391.7|44371.7|3
1654501540000|2022-06-06 07:45:40|44392.6|44372.6|44400.1|44380.1|44400.1|44380.1|44392.6|44372.6|1
1654501550000|2022-06-06 07:45:50|44397.6|44377.6|44396.7|44376.7|44400.1|44380.1|44396.7|44376.7|8
1654501560000|2022-06-06 07:46:00|44397.6|44377.6|44401.7|44381.7|44401.7|44381.7|44397.6|44377.6|1
1654501570000|2022-06-06 07:46:10|44399.2|44379.2|44399.2|44379.2|44400.9|44380.9|44399.2|44379.2|0
1654501580000|2022-06-06 07:46:20|44400.1|44380.1|44401.7|44381.7|44401.7|44381.7|44399.2|44379.2|4
1654501590000|2022-06-06 07:46:30|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|3
1654501600000|2022-06-06 07:46:40|44400.1|44380.1|44404.2|44384.2|44404.2|44384.2|44400.1|44380.1|3
1654501610000|2022-06-06 07:46:50|44401.7|44381.7|44391.7|44371.7|44401.7|44381.7|44391.7|44371.7|8
1654501620000|2022-06-06 07:47:00|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|1
1654501630000|2022-06-06 07:47:10|44396.7|44376.7|44399.2|44379.2|44399.2|44379.2|44396.7|44376.7|1
1654501640000|2022-06-06 07:47:20|44401.7|44381.7|44402.6|44382.6|44402.6|44382.6|44401.7|44381.7|0
1654501650000|2022-06-06 07:47:30|44401.7|44381.7|44373.4|44353.4|44401.7|44381.7|44373.4|44353.4|3
1654501660000|2022-06-06 07:47:40|44375.9|44355.9|44375.9|44355.9|44375.9|44355.9|44375.9|44355.9|4
1654501670000|2022-06-06 07:47:50|44373.4|44353.4|44371.7|44351.7|44373.4|44353.4|44371.7|44351.7|2
1654501680000|2022-06-06 07:48:00|44376.7|44356.7|44371.7|44351.7|44376.7|44356.7|44371.7|44351.7|3
1654501690000|2022-06-06 07:48:10|44375.1|44355.1|44376.7|44356.7|44376.7|44356.7|44371.7|44351.7|1
1654501700000|2022-06-06 07:48:20|44381.7|44361.7|44386.7|44366.7|44386.7|44366.7|44381.7|44361.7|8
1654501710000|2022-06-06 07:48:30|44387.6|44367.6|44401.7|44381.7|44401.7|44381.7|44387.6|44367.6|7
1654501720000|2022-06-06 07:48:40|44402.6|44382.6|44397.6|44377.6|44405.1|44385.1|44396.7|44376.7|4
1654501730000|2022-06-06 07:48:50|44398.4|44378.4|44398.4|44378.4|44398.4|44378.4|44398.4|44378.4|0
1654501740000|2022-06-06 07:49:00|44400.9|44380.9|44396.7|44376.7|44401.7|44381.7|44396.7|44376.7|7
1654501750000|2022-06-06 07:49:10|||||||||1
1654501760000|2022-06-06 07:49:20|44398.4|44378.4|44402.6|44382.6|44402.6|44382.6|44398.4|44378.4|4
1654501770000|2022-06-06 07:49:30|44405.1|44385.1|44401.7|44381.7|44405.1|44385.1|44401.7|44381.7|3
1654501780000|2022-06-06 07:49:40|44399.2|44379.2|44391.7|44371.7|44399.2|44379.2|44391.7|44371.7|5
1654501790000|2022-06-06 07:49:50|44390.9|44370.9|44391.7|44371.7|44393.4|44373.4|44390.9|44370.9|0
1654501800000|2022-06-06 07:50:00|44392.6|44372.6|44396.7|44376.7|44399.2|44379.2|44391.7|44371.7|19
1654501810000|2022-06-06 07:50:10|44397.6|44377.6|44401.7|44381.7|44401.7|44381.7|44397.6|44377.6|3
1654501830000|2022-06-06 07:50:30|44400.9|44380.9|44401.7|44381.7|44401.7|44381.7|44400.1|44380.1|1
1654501840000|2022-06-06 07:50:40|44395.1|44375.1|44395.1|44375.1|44395.1|44375.1|44395.1|44375.1|8
1654501850000|2022-06-06 07:50:50|44391.7|44371.7|44383.4|44363.4|44391.7|44371.7|44383.4|44363.4|8
1654501860000|2022-06-06 07:51:00|44380.1|44360.1|44374.2|44354.2|44386.7|44366.7|44374.2|44354.2|7
1654501870000|2022-06-06 07:51:10|44375.9|44355.9|44375.9|44355.9|44375.9|44355.9|44374.2|44354.2|3
1654501880000|2022-06-06 07:51:20|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|0
1654501890000|2022-06-06 07:51:30|44380.1|44360.1|44385.1|44365.1|44385.1|44365.1|44380.1|44360.1|0
1654501900000|2022-06-06 07:51:40|44388.4|44368.4|44396.7|44376.7|44396.7|44376.7|44388.4|44368.4|13
1654501910000|2022-06-06 07:51:50|44398.4|44378.4|44395.9|44375.9|44400.9|44380.9|44395.9|44375.9|4
1654501920000|2022-06-06 07:52:00|44396.7|44376.7|44404.2|44384.2|44406.7|44386.7|44396.7|44376.7|14
1654501930000|2022-06-06 07:52:10|44401.7|44381.7|44404.2|44384.2|44406.7|44386.7|44400.1|44380.1|10
1654501940000|2022-06-06 07:52:20|44403.4|44383.4|44399.2|44379.2|44404.2|44384.2|44398.4|44378.4|11
1654501950000|2022-06-06 07:52:30|44397.6|44377.6|44397.6|44377.6|44397.6|44377.6|44397.6|44377.6|0
1654501960000|2022-06-06 07:52:40|44398.4|44378.4|44406.7|44386.7|44406.7|44386.7|44398.4|44378.4|6
1654501970000|2022-06-06 07:52:50|44405.9|44385.9|44401.7|44381.7|44405.9|44385.9|44401.7|44381.7|3
1654501980000|2022-06-06 07:53:00|44404.2|44384.2|44399.2|44379.2|44406.7|44386.7|44396.7|44376.7|8
1654501990000|2022-06-06 07:53:10|44401.7|44381.7|44400.9|44380.9|44401.7|44381.7|44400.9|44380.9|5
1654502000000|2022-06-06 07:53:20|44399.2|44379.2|44396.7|44376.7|44401.7|44381.7|44394.2|44374.2|4
1654502020000|2022-06-06 07:53:40|44399.2|44379.2|44396.7|44376.7|44399.2|44379.2|44396.7|44376.7|0
1654502030000|2022-06-06 07:53:50|44399.2|44379.2|44402.6|44382.6|44402.6|44382.6|44399.2|44379.2|4
1654502040000|2022-06-06 07:54:00|44403.4|44383.4|44379.2|44359.2|44403.4|44383.4|44378.4|44358.4|9
1654502050000|2022-06-06 07:54:10|44380.1|44360.1|44380.1|44360.1|44380.1|44360.1|44380.1|44360.1|1
1654502060000|2022-06-06 07:54:20|44379.2|44359.2|44386.7|44366.7|44386.7|44366.7|44379.2|44359.2|23
1654502070000|2022-06-06 07:54:30|44385.9|44365.9|44381.7|44361.7|44394.2|44374.2|44381.7|44361.7|12
1654502080000|2022-06-06 07:54:40|44384.2|44364.2|44379.2|44359.2|44384.2|44364.2|44376.7|44356.7|2
1654502100000|2022-06-06 07:55:00|44378.4|44358.4|44381.7|44361.7|44381.7|44361.7|44376.7|44356.7|5
1654502110000|2022-06-06 07:55:10|44384.2|44364.2|44381.7|44361.7|44384.2|44364.2|44381.7|44361.7|0
1654502120000|2022-06-06 07:55:20|44384.2|44364.2|44385.1|44365.1|44385.1|44365.1|44384.2|44364.2|0
1654502130000|2022-06-06 07:55:30|44385.9|44365.9|44385.1|44365.1|44385.9|44365.9|44385.1|44365.1|0
1654502150000|2022-06-06 07:55:50|44385.9|44365.9|44390.1|44370.1|44390.1|44370.1|44385.9|44365.9|0
1654502160000|2022-06-06 07:56:00|44387.6|44367.6|44384.2|44364.2|44387.6|44367.6|44384.2|44364.2|4
1654502170000|2022-06-06 07:56:10|44376.7|44356.7|44366.7|44346.7|44376.7|44356.7|44366.7|44346.7|4
1654502180000|2022-06-06 07:56:20|44364.2|44344.2|44359.2|44339.2|44366.7|44346.7|44359.2|44339.2|12
1654502190000|2022-06-06 07:56:30|44358.4|44338.4|44357.6|44337.6|44358.4|44338.4|44356.7|44336.7|1
1654502200000|2022-06-06 07:56:40|44359.2|44339.2|44361.7|44341.7|44361.7|44341.7|44359.2|44339.2|2
1654502220000|2022-06-06 07:57:00|||||||||1
1654502230000|2022-06-06 07:57:10|44361.8|44341.8|44371.8|44351.8|44375.9|44355.9|44361.8|44341.8|1
1654502240000|2022-06-06 07:57:20|44374.3|44354.3|44376.8|44356.8|44376.8|44356.8|44374.3|44354.3|2
1654502250000|2022-06-06 07:57:30|44379.3|44359.3|44379.3|44359.3|44379.3|44359.3|44379.3|44359.3|0
1654502260000|2022-06-06 07:57:40|44378.4|44358.4|44366.8|44346.8|44378.4|44358.4|44365.1|44345.1|3
1654502270000|2022-06-06 07:57:50|44365.9|44345.9|44369.3|44349.3|44369.3|44349.3|44365.9|44345.9|2
1654502280000|2022-06-06 07:58:00|44371.8|44351.8|44374.3|44354.3|44374.3|44354.3|44371.8|44351.8|0
1654502300000|2022-06-06 07:58:20|44375.1|44355.1|44382.6|44362.6|44382.6|44362.6|44375.1|44355.1|2
1654502310000|2022-06-06 07:58:30|44383.4|44363.4|44379.3|44359.3|44386.8|44366.8|44379.3|44359.3|7
1654502320000|2022-06-06 07:58:40|44378.4|44358.4|44376.8|44356.8|44378.4|44358.4|44374.3|44354.3|1
1654502330000|2022-06-06 07:58:50|44377.6|44357.6|44386.8|44366.8|44386.8|44366.8|44377.6|44357.6|10
1654502340000|2022-06-06 07:59:00|44401.8|44381.8|44401.8|44381.8|44401.8|44381.8|44397.6|44377.6|7
1654502350000|2022-06-06 07:59:10|44406.8|44386.8|44433.4|44413.4|44433.4|44413.4|44406.8|44386.8|12
1654502360000|2022-06-06 07:59:20|44432.6|44412.6|44414.3|44394.3|44432.6|44412.6|44414.3|44394.3|9
1654502370000|2022-06-06 07:59:30|44413.4|44393.4|44401.8|44381.8|44413.4|44393.4|44400.1|44380.1|16
1654502380000|2022-06-06 07:59:40|44402.6|44382.6|44406.8|44386.8|44406.8|44386.8|44402.6|44382.6|2
1654502390000|2022-06-06 07:59:50|44408.4|44388.4|44412.6|44392.6|44412.6|44392.6|44408.4|44388.4|2
1654502400000|2022-06-06 08:00:00|44414.3|44394.3|44420.1|44400.1|44420.1|44400.1|44414.3|44394.3|5
1654502410000|2022-06-06 08:00:10|44421.8|44401.8|44437.6|44417.6|44437.6|44417.6|44421.8|44401.8|3
1654502420000|2022-06-06 08:00:20|44435.1|44415.1|44435.1|44415.1|44435.1|44415.1|44435.1|44415.1|0
1654502430000|2022-06-06 08:00:30|44432.6|44412.6|44421.8|44401.8|44432.6|44412.6|44421.8|44401.8|3
1654502440000|2022-06-06 08:00:40|44422.6|44402.6|44409.2|44389.2|44422.6|44402.6|44409.2|44389.2|3
1654502450000|2022-06-06 08:00:50|44409.3|44389.3|44421.8|44401.8|44426.8|44406.8|44407.6|44387.6|6
1654502460000|2022-06-06 08:01:00|44420.1|44400.1|44418.4|44398.4|44424.3|44404.3|44418.4|44398.4|13
1654502470000|2022-06-06 08:01:10|44414.3|44394.3|44414.3|44394.3|44417.6|44397.6|44414.3|44394.3|0
1654502480000|2022-06-06 08:01:20|44416.8|44396.8|44416.8|44396.8|44416.8|44396.8|44414.3|44394.3|1
1654502490000|2022-06-06 08:01:30|44414.3|44394.3|44414.3|44394.3|44414.3|44394.3|44414.3|44394.3|1
1654502500000|2022-06-06 08:01:40|44416.8|44396.8|44421.8|44401.8|44421.8|44401.8|44416.8|44396.8|7
1654502510000|2022-06-06 08:01:50|44423.4|44403.4|44419.3|44399.3|44423.4|44403.4|44419.3|44399.3|1
1654502520000|2022-06-06 08:02:00|44420.1|44400.1|44421.8|44401.8|44421.8|44401.8|44416.8|44396.8|2
1654502530000|2022-06-06 08:02:10|44420.1|44400.1|44417.6|44397.6|44420.1|44400.1|44417.6|44397.6|2
1654502540000|2022-06-06 08:02:20|44407.6|44387.6|44409.3|44389.3|44409.3|44389.3|44407.6|44387.6|7
1654502550000|2022-06-06 08:02:30|44410.1|44390.1|44409.3|44389.3|44414.3|44394.3|44409.3|44389.3|3
1654502560000|2022-06-06 08:02:40|44408.4|44388.4|44394.3|44374.3|44408.4|44388.4|44394.3|44374.3|7
1654502570000|2022-06-06 08:02:50|44395.1|44375.1|44396.8|44376.8|44396.8|44376.8|44395.1|44375.1|5
1654502580000|2022-06-06 08:03:00|44397.6|44377.6|44404.3|44384.3|44404.3|44384.3|44397.6|44377.6|7
1654502590000|2022-06-06 08:03:10|44402.6|44382.6|44402.6|44382.6|44402.6|44382.6|44400.1|44380.1|2
1654502600000|2022-06-06 08:03:20|44409.3|44389.3|44409.3|44389.3|44409.3|44389.3|44409.3|44389.3|3
1654502610000|2022-06-06 08:03:30|44399.3|44379.3|44401.8|44381.8|44401.8|44381.8|44396.8|44376.8|16
1654502620000|2022-06-06 08:03:40|44406.8|44386.8|44399.3|44379.3|44406.8|44386.8|44399.3|44379.3|6
1654502630000|2022-06-06 08:03:50|44401.8|44381.8|44391.8|44371.8|44401.8|44381.8|44391.8|44371.8|3
1654502640000|2022-06-06 08:04:00|44393.4|44373.4|44394.3|44374.3|44396.8|44376.8|44393.4|44373.4|7
1654502650000|2022-06-06 08:04:10|44387.6|44367.6|44381.8|44361.8|44387.6|44367.6|44381.8|44361.8|12
1654502660000|2022-06-06 08:04:20|44386.8|44366.8|44389.3|44369.3|44389.3|44369.3|44386.8|44366.8|2
1654502670000|2022-06-06 08:04:30|44391.8|44371.8|44391.8|44371.8|44391.8|44371.8|44391.8|44371.8|4
1654502680000|2022-06-06 08:04:40|44396.8|44376.8|44396.8|44376.8|44396.8|44376.8|44396.8|44376.8|4
1654502690000|2022-06-06 08:04:50|||||||||1
1654502700000|2022-06-06 08:05:00|44397.6|44377.6|44417.6|44397.6|44417.6|44397.6|44397.6|44377.6|10
1654502710000|2022-06-06 08:05:10|44419.3|44399.3|44453.4|44433.4|44453.4|44433.4|44419.3|44399.3|14
1654502720000|2022-06-06 08:05:20|44455.1|44435.1|44455.1|44435.1|44455.1|44435.1|44449.3|44429.3|21
1654502730000|2022-06-06 08:05:30|44456.8|44436.8|44460.1|44440.1|44460.1|44440.1|44456.8|44436.8|9
1654502740000|2022-06-06 08:05:40|44464.3|44444.3|44464.3|44444.3|44465.9|44445.9|44464.3|44444.3|10
1654502750000|2022-06-06 08:05:50|44465.1|44445.1|44461.8|44441.8|44465.1|44445.1|44461.8|44441.8|4
1654502760000|2022-06-06 08:06:00|44462.6|44442.6|44461.8|44441.8|44462.6|44442.6|44461.8|44441.8|2
1654502770000|2022-06-06 08:06:10|44462.6|44442.6|44462.6|44442.6|44462.6|44442.6|44462.6|44442.6|1
1654502780000|2022-06-06 08:06:20|44461.8|44441.8|44461.8|44441.8|44461.8|44441.8|44461.8|44441.8|0
1654502790000|2022-06-06 08:06:30|44465.1|44445.1|44466.8|44446.8|44466.8|44446.8|44465.1|44445.1|21
1654502800000|2022-06-06 08:06:40|44467.6|44447.6|44466.8|44446.8|44469.3|44449.3|44466.8|44446.8|0
1654502810000|2022-06-06 08:06:50|44464.3|44444.3|44464.3|44444.3|44464.3|44444.3|44464.3|44444.3|12
1654502820000|2022-06-06 08:07:00|44461.8|44441.8|44466.8|44446.8|44466.8|44446.8|44461.8|44441.8|137
1654502830000|2022-06-06 08:07:10|44465.9|44445.9|44436.8|44416.8|44465.9|44445.9|44436.8|44416.8|11
1654502840000|2022-06-06 08:07:20|44434.3|44414.3|44431.8|44411.8|44434.3|44414.3|44431.8|44411.8|2
1654502850000|2022-06-06 08:07:30|44430.1|44410.1|44431.8|44411.8|44431.8|44411.8|44429.3|44409.3|7
1654502860000|2022-06-06 08:07:40|44430.9|44410.9|44429.3|44409.3|44431.8|44411.8|44426.8|44406.8|0
1654502870000|2022-06-06 08:07:50|44428.4|44408.4|44419.3|44399.3|44428.4|44408.4|44419.3|44399.3|4
1654502880000|2022-06-06 08:08:00|44416.8|44396.8|44416.8|44396.8|44421.8|44401.8|44416.8|44396.8|7
1654502890000|2022-06-06 08:08:10|44414.3|44394.3|44414.3|44394.3|44414.3|44394.3|44414.3|44394.3|1
1654502910000|2022-06-06 08:08:30|44419.3|44399.3|44403.4|44383.4|44419.3|44399.3|44403.4|44383.4|5
1654502920000|2022-06-06 08:08:40|44405.1|44385.1|44404.3|44384.3|44406.8|44386.8|44404.3|44384.3|0
1654502930000|2022-06-06 08:08:50|44405.9|44385.9|44404.3|44384.3|44405.9|44385.9|44402.6|44382.6|0
1654502940000|2022-06-06 08:09:00|44402.6|44382.6|44425.9|44405.9|44425.9|44405.9|44401.8|44381.8|9
1654502950000|2022-06-06 08:09:10|44426.8|44406.8|44429.3|44409.3|44429.3|44409.3|44426.8|44406.8|2
1654502960000|2022-06-06 08:09:20|44428.4|44408.4|44426.8|44406.8|44428.4|44408.4|44426.8|44406.8|0
1654502970000|2022-06-06 08:09:30|44431.8|44411.8|44429.3|44409.3|44431.8|44411.8|44429.3|44409.3|1
1654502980000|2022-06-06 08:09:40|44430.1|44410.1|44431.8|44411.8|44431.8|44411.8|44430.1|44410.1|2
1654502990000|2022-06-06 08:09:50|44434.3|44414.3|44440.1|44420.1|44440.1|44420.1|44434.3|44414.3|5
1654503000000|2022-06-06 08:10:00|44437.6|44417.6|44441.8|44421.8|44441.8|44421.8|44436.8|44416.8|2
1654503010000|2022-06-06 08:10:10|44439.3|44419.3|44435.9|44415.9|44441.8|44421.8|44435.9|44415.9|3
1654503020000|2022-06-06 08:10:20|44429.3|44409.3|44429.3|44409.3|44429.3|44409.3|44429.3|44409.3|0
1654503030000|2022-06-06 08:10:30|44430.9|44410.9|44419.3|44399.3|44430.9|44410.9|44419.3|44399.3|8
1654503040000|2022-06-06 08:10:40|44420.1|44400.1|44426.8|44406.8|44426.8|44406.8|44420.1|44400.1|9
1654503050000|2022-06-06 08:10:50|44425.9|44405.9|44421.8|44401.8|44425.9|44405.9|44421.8|44401.8|1
1654503060000|2022-06-06 08:11:00|44422.6|44402.6|44421.8|44401.8|44425.1|44405.1|44421.8|44401.8|11
1654503070000|2022-06-06 08:11:10|44420.9|44400.9|44421.8|44401.8|44424.3|44404.3|44420.9|44400.9|1
1654503080000|2022-06-06 08:11:20|44422.6|44402.6|44425.1|44405.1|44425.1|44405.1|44420.9|44400.9|7
1654503090000|2022-06-06 08:11:30|44430.1|44410.1|44425.9|44405.9|44430.1|44410.1|44425.9|44405.9|3
1654503100000|2022-06-06 08:11:40|44420.9|44400.9|44414.3|44394.3|44420.9|44400.9|44414.3|44394.3|3
1654503110000|2022-06-06 08:11:50|44416.8|44396.8|44425.1|44405.1|44425.9|44405.9|44416.8|44396.8|9
1654503120000|2022-06-06 08:12:00|44425.9|44405.9|44441.8|44421.8|44443.4|44423.4|44425.9|44405.9|13
1654503130000|2022-06-06 08:12:10|44438.4|44418.4|44441.8|44421.8|44441.8|44421.8|44438.4|44418.4|1
1654503140000|2022-06-06 08:12:20|44427.6|44407.6|44420.9|44400.9|44427.6|44407.6|44418.4|44398.4|12
1654503150000|2022-06-06 08:12:30|44419.3|44399.3|44418.4|44398.4|44419.3|44399.3|44418.4|44398.4|1
1654503160000|2022-06-06 08:12:40|44420.1|44400.1|44419.3|44399.3|44420.1|44400.1|44418.4|44398.4|11
1654503180000|2022-06-06 08:13:00|44422.6|44402.6|44423.4|44403.4|44424.3|44404.3|44420.9|44400.9|11
1654503190000|2022-06-06 08:13:10|44422.6|44402.6|44429.3|44409.3|44434.3|44414.3|44422.6|44402.6|18
1654503200000|2022-06-06 08:13:20|44427.6|44407.6|44424.3|44404.3|44427.6|44407.6|44424.3|44404.3|3
1654503210000|2022-06-06 08:13:30|44426.8|44406.8|44430.9|44410.9|44430.9|44410.9|44426.8|44406.8|6
1654503220000|2022-06-06 08:13:40|44431.8|44411.8|44436.8|44416.8|44439.3|44419.3|44431.8|44411.8|4
1654503230000|2022-06-06 08:13:50|44437.6|44417.6|44448.4|44428.4|44448.4|44428.4|44437.6|44417.6|6
1654503240000|2022-06-06 08:14:00|44449.3|44429.3|44449.3|44429.3|44449.3|44429.3|44449.3|44429.3|0
1654503250000|2022-06-06 08:14:10|44451.8|44431.8|44456.8|44436.8|44456.8|44436.8|44451.8|44431.8|1
1654503260000|2022-06-06 08:14:20|44460.1|44440.1|44466.8|44446.8|44466.8|44446.8|44460.1|44440.1|3
1654503270000|2022-06-06 08:14:30|44468.4|44448.4|44479.3|44459.3|44479.3|44459.3|44468.4|44448.4|4
1654503280000|2022-06-06 08:14:40|44477.6|44457.6|44465.9|44445.9|44477.6|44457.6|44465.9|44445.9|7
1654503290000|2022-06-06 08:14:50|44469.3|44449.3|44473.4|44453.4|44473.4|44453.4|44469.3|44449.3|2
1654503300000|2022-06-06 08:15:00|44474.3|44454.3|44474.3|44454.3|44475.1|44455.1|44471.8|44451.8|3
1654503310000|2022-06-06 08:15:10|44471.8|44451.8|44467.6|44447.6|44474.3|44454.3|44467.6|44447.6|4
1654503320000|2022-06-06 08:15:20|44469.3|44449.3|44476.8|44456.8|44476.8|44456.8|44469.3|44449.3|11
1654503330000|2022-06-06 08:15:30|44478.4|44458.4|44480.1|44460.1|44484.3|44464.3|44478.4|44458.4|4
1654503340000|2022-06-06 08:15:40|44478.4|44458.4|44478.4|44458.4|44478.4|44458.4|44478.4|44458.4|4
1654503350000|2022-06-06 08:15:50|44471.8|44451.8|44471.8|44451.8|44473.4|44453.4|44470.9|44450.9|0
1654503360000|2022-06-06 08:16:00|44470.1|44450.1|44470.1|44450.1|44470.9|44450.9|44470.1|44450.1|2
1654503370000|2022-06-06 08:16:10|||||||||1
1654503380000|2022-06-06 08:16:20|44470.9|44450.9|44470.1|44450.1|44470.9|44450.9|44470.1|44450.1|1
1654503390000|2022-06-06 08:16:30|44468.4|44448.4|44464.3|44444.3|44468.4|44448.4|44464.3|44444.3|3
1654503410000|2022-06-06 08:16:50|44465.1|44445.1|44470.9|44450.9|44474.3|44454.3|44465.1|44445.1|5
1654503420000|2022-06-06 08:17:00|44471.8|44451.8|44471.8|44451.8|44474.3|44454.3|44471.8|44451.8|0
1654503430000|2022-06-06 08:17:10|44470.9|44450.9|44471.8|44451.8|44471.8|44451.8|44470.9|44450.9|3
1654503440000|2022-06-06 08:17:20|44472.6|44452.6|44470.1|44450.1|44472.6|44452.6|44470.1|44450.1|1
1654503450000|2022-06-06 08:17:30|44471.8|44451.8|44476.8|44456.8|44476.8|44456.8|44470.1|44450.1|4
1654503470000|2022-06-06 08:17:50|44479.3|44459.3|44479.3|44459.3|44480.1|44460.1|44479.3|44459.3|2
1654503480000|2022-06-06 08:18:00|44480.1|44460.1|44486.8|44466.8|44486.8|44466.8|44480.1|44460.1|5
1654503490000|2022-06-06 08:18:10|44485.9|44465.9|44477.6|44457.6|44485.9|44465.9|44475.1|44455.1|4
1654503500000|2022-06-06 08:18:20|44478.4|44458.4|44476.8|44456.8|44478.4|44458.4|44476.8|44456.8|2
1654503510000|2022-06-06 08:18:30|44475.9|44455.9|44472.6|44452.6|44475.9|44455.9|44472.6|44452.6|4
1654503520000|2022-06-06 08:18:40|44474.3|44454.3|44466.8|44446.8|44474.3|44454.3|44466.8|44446.8|4
1654503540000|2022-06-06 08:19:00|44468.4|44448.4|44468.4|44448.4|44468.4|44448.4|44468.4|44448.4|1
1654503550000|2022-06-06 08:19:10|44469.3|44449.3|44464.3|44444.3|44469.3|44449.3|44464.3|44444.3|2
1654503560000|2022-06-06 08:19:20|44466.8|44446.8|44463.4|44443.4|44468.4|44448.4|44463.4|44443.4|1
1654503570000|2022-06-06 08:19:30|||||||||1
1654503580000|2022-06-06 08:19:40|44463.5|44443.5|44461.8|44441.8|44464.3|44444.3|44461.8|44441.8|4
1654503590000|2022-06-06 08:19:50|44460.1|44440.1|44461|44441|44461.8|44441.8|44460.1|44440.1|0
1654503600000|2022-06-06 08:20:00|44461.8|44441.8|44461.8|44441.8|44461.8|44441.8|44461.8|44441.8|4
1654503610000|2022-06-06 08:20:10|44463.5|44443.5|44451.8|44431.8|44463.5|44443.5|44451.8|44431.8|6
1654503620000|2022-06-06 08:20:20|44450.1|44430.1|44451.8|44431.8|44451.8|44431.8|44450.1|44430.1|2
1654503630000|2022-06-06 08:20:30|44452.6|44432.6|44453.4|44433.4|44453.4|44433.4|44452.6|44432.6|9
1654503640000|2022-06-06 08:20:40|44455.1|44435.1|44456.8|44436.8|44456.8|44436.8|44454.3|44434.3|1
1654503650000|2022-06-06 08:20:50|||||||||1
1654503660000|2022-06-06 08:21:00|44454.3|44434.3|44456.8|44436.8|44456.8|44436.8|44453.5|44433.5|1
1654503670000|2022-06-06 08:21:10|44457.6|44437.6|44451|44431|44459.3|44439.3|44451|44431|8
1654503680000|2022-06-06 08:21:20|44449.3|44429.3|44449.3|44429.3|44451.8|44431.8|44449.3|44429.3|4
1654503690000|2022-06-06 08:21:30|44450.1|44430.1|44451.8|44431.8|44451.8|44431.8|44448.5|44428.5|5
1654503700000|2022-06-06 08:21:40|44453.5|44433.5|44451.8|44431.8|44453.5|44433.5|44451|44431|0
1654503710000|2022-06-06 08:21:50|44449.3|44429.3|44446.8|44426.8|44449.3|44429.3|44446.8|44426.8|1
1654503720000|2022-06-06 08:22:00|44447.6|44427.6|44446|44426|44448.5|44428.5|44446|44426|4
1654503730000|2022-06-06 08:22:10|44445.1|44425.1|44441.8|44421.8|44445.1|44425.1|44441.8|44421.8|0
1654503740000|2022-06-06 08:22:20|44444.3|44424.3|44449.3|44429.3|44450.1|44430.1|44444.3|44424.3|4
1654503750000|2022-06-06 08:22:30|44448.5|44428.5|44449.3|44429.3|44449.3|44429.3|44448.5|44428.5|3
1654503760000|2022-06-06 08:22:40|44451|44431|44446.8|44426.8|44451.8|44431.8|44446.8|44426.8|3
1654503770000|2022-06-06 08:22:50|44448.5|44428.5|44446.8|44426.8|44448.5|44428.5|44446.8|44426.8|4
1654503780000|2022-06-06 08:23:00|44447.6|44427.6|44446|44426|44447.6|44427.6|44446|44426|1
1654503790000|2022-06-06 08:23:10|44445.1|44425.1|44441.8|44421.8|44446.8|44426.8|44441.8|44421.8|6
1654503800000|2022-06-06 08:23:20|44439.3|44419.3|44439.3|44419.3|44440.1|44420.1|44439.3|44419.3|7
1654503810000|2022-06-06 08:23:30|44441|44421|44452.6|44432.6|44452.6|44432.6|44441|44421|5
1654503820000|2022-06-06 08:23:40|44453.4|44433.4|44461.8|44441.8|44461.8|44441.8|44453.4|44433.4|2
1654503830000|2022-06-06 08:23:50|44469.3|44449.3|44475.9|44455.9|44475.9|44455.9|44469.3|44449.3|3
1654503840000|2022-06-06 08:24:00|44476.8|44456.8|44470.1|44450.1|44486.8|44466.8|44470.1|44450.1|178
1654503850000|2022-06-06 08:24:10|44472.6|44452.6|44470.1|44450.1|44472.6|44452.6|44470.1|44450.1|1
1654503860000|2022-06-06 08:24:20|44471.8|44451.8|44473.5|44453.5|44473.5|44453.5|44471.8|44451.8|2
1654503880000|2022-06-06 08:24:40|||||||||4
1654503890000|2022-06-06 08:24:50|44472.6|44452.6|44474.3|44454.3|44474.3|44454.3|44472.6|44452.6|6
1654503900000|2022-06-06 08:25:00|44475.1|44455.1|44478.5|44458.5|44478.5|44458.5|44475.1|44455.1|5
1654503910000|2022-06-06 08:25:10|44481|44461|44487.6|44467.6|44487.6|44467.6|44481|44461|3
1654503920000|2022-06-06 08:25:20|44488.5|44468.5|44497.6|44477.6|44500.1|44480.1|44488.5|44468.5|14
1654503930000|2022-06-06 08:25:30|44500.1|44480.1|44490.1|44470.1|44500.1|44480.1|44490.1|44470.1|6
1654503940000|2022-06-06 08:25:40|44485.1|44465.1|44489.3|44469.3|44489.3|44469.3|44485.1|44465.1|10
1654503950000|2022-06-06 08:25:50|44491|44471|44509.3|44489.3|44520.1|44500.1|44489.3|44469.3|11
1654503960000|2022-06-06 08:26:00|44506.8|44486.8|44504.3|44484.3|44510.1|44490.1|44501.8|44481.8|10
1654503970000|2022-06-06 08:26:10|44505.1|44485.1|44506.8|44486.8|44510.1|44490.1|44505.1|44485.1|4
1654503980000|2022-06-06 08:26:20|44503.5|44483.5|44501.8|44481.8|44503.5|44483.5|44501.8|44481.8|4
1654503990000|2022-06-06 08:26:30|44500.1|44480.1|44491.8|44471.8|44500.1|44480.1|44490.1|44470.1|17
1654504000000|2022-06-06 08:26:40|44490.1|44470.1|44491.8|44471.8|44491.8|44471.8|44490.1|44470.1|2
1654504010000|2022-06-06 08:26:50|44490.1|44470.1|44490.1|44470.1|44494.3|44474.3|44490.1|44470.1|2
1654504020000|2022-06-06 08:27:00|44491.8|44471.8|44496.8|44476.8|44499.3|44479.3|44491.8|44471.8|9
1654504030000|2022-06-06 08:27:10|44497.6|44477.6|44496.8|44476.8|44501.8|44481.8|44493.5|44473.5|12
1654504040000|2022-06-06 08:27:20|44500.1|44480.1|44501.8|44481.8|44501.8|44481.8|44499.3|44479.3|11
1654504050000|2022-06-06 08:27:30|44504.3|44484.3|44506.8|44486.8|44506.8|44486.8|44504.3|44484.3|9
1654504060000|2022-06-06 08:27:40|44505.1|44485.1|44495.1|44475.1|44505.1|44485.1|44495.1|44475.1|4
1654504070000|2022-06-06 08:27:50|44494.3|44474.3|44495.1|44475.1|44495.1|44475.1|44494.3|44474.3|2
1654504080000|2022-06-06 08:28:00|44494.3|44474.3|44491|44471|44494.3|44474.3|44490.1|44470.1|3
1654504090000|2022-06-06 08:28:10|44491.8|44471.8|44487.6|44467.6|44493.5|44473.5|44487.6|44467.6|1
1654504100000|2022-06-06 08:28:20|44488.5|44468.5|44492.6|44472.6|44492.6|44472.6|44488.5|44468.5|3
1654504110000|2022-06-06 08:28:30|44493.5|44473.5|44492.6|44472.6|44493.5|44473.5|44491|44471|1
1654504120000|2022-06-06 08:28:40|44491.8|44471.8|44490.1|44470.1|44491.8|44471.8|44490.1|44470.1|3
1654504130000|2022-06-06 08:28:50|||||||||1
1654504140000|2022-06-06 08:29:00|44488.5|44468.5|44482.6|44462.6|44488.5|44468.5|44482.6|44462.6|2
1654504150000|2022-06-06 08:29:10|44486.8|44466.8|44486.8|44466.8|44486.8|44466.8|44486.8|44466.8|1
1654504160000|2022-06-06 08:29:20|44486|44466|44481.8|44461.8|44486|44466|44481.8|44461.8|0
1654504170000|2022-06-06 08:29:30|44482.6|44462.6|44486.8|44466.8|44486.8|44466.8|44482.6|44462.6|1
1654504200000|2022-06-06 08:30:00|44487.6|44467.6|44491.8|44471.8|44494.3|44474.3|44486.8|44466.8|5
1654504210000|2022-06-06 08:30:10|44487.6|44467.6|44494.3|44474.3|44494.3|44474.3|44487.6|44467.6|2
1654504220000|2022-06-06 08:30:20|44496|44476|44496|44476|44496|44476|44496|44476|0
1654504230000|2022-06-06 08:30:30|44496.8|44476.8|44501.8|44481.8|44501.8|44481.8|44496.8|44476.8|1
1654504240000|2022-06-06 08:30:40|44502.6|44482.6|44501.8|44481.8|44502.6|44482.6|44501.8|44481.8|2
1654504250000|2022-06-06 08:30:50|44502.6|44482.6|44499.3|44479.3|44502.6|44482.6|44499.3|44479.3|3
1654504260000|2022-06-06 08:31:00|44501.8|44481.8|44486|44466|44501.8|44481.8|44486|44466|3
1654504270000|2022-06-06 08:31:10|44487.6|44467.6|44477.6|44457.6|44487.6|44467.6|44477.6|44457.6|1
1654504280000|2022-06-06 08:31:20|44476.8|44456.8|44476.8|44456.8|44476.8|44456.8|44476.8|44456.8|3
1654504290000|2022-06-06 08:31:30|44479.3|44459.3|44486.8|44466.8|44486.8|44466.8|44479.3|44459.3|5
1654504300000|2022-06-06 08:31:40|44484.3|44464.3|44486.8|44466.8|44486.8|44466.8|44484.3|44464.3|0
1654504310000|2022-06-06 08:31:50|44484.3|44464.3|44484.3|44464.3|44484.3|44464.3|44484.3|44464.3|1
1654504320000|2022-06-06 08:32:00|44486.8|44466.8|44486.8|44466.8|44486.8|44466.8|44486.8|44466.8|0
1654504330000|2022-06-06 08:32:10|44484.3|44464.3|44475.1|44455.1|44484.3|44464.3|44475.1|44455.1|1
1654504340000|2022-06-06 08:32:20|44474.3|44454.3|44450.1|44430.1|44474.3|44454.3|44450.1|44430.1|9
1654504350000|2022-06-06 08:32:30|||||||||3
1654504360000|2022-06-06 08:32:40|44453.5|44433.5|44451.8|44431.8|44453.5|44433.5|44451.8|44431.8|2
1654504370000|2022-06-06 08:32:50|44454.3|44434.3|44451.8|44431.8|44456.8|44436.8|44451.8|44431.8|1
1654504380000|2022-06-06 08:33:00|44454.3|44434.3|44454.3|44434.3|44454.3|44434.3|44454.3|44434.3|0
1654504390000|2022-06-06 08:33:10|44455.1|44435.1|44457.6|44437.6|44457.6|44437.6|44451.8|44431.8|2
1654504400000|2022-06-06 08:33:20|44459.3|44439.3|44456.8|44436.8|44459.3|44439.3|44456.8|44436.8|1
1654504410000|2022-06-06 08:33:30|44456|44436|44456|44436|44456|44436|44456|44436|1
1654504420000|2022-06-06 08:33:40|44453.5|44433.5|44453.5|44433.5|44453.5|44433.5|44453.5|44433.5|1
1654504430000|2022-06-06 08:33:50|44452.6|44432.6|44449.3|44429.3|44452.6|44432.6|44449.3|44429.3|0
1654504440000|2022-06-06 08:34:00|44450.1|44430.1|44454.3|44434.3|44454.3|44434.3|44449.3|44429.3|2
1654504450000|2022-06-06 08:34:10|44453.5|44433.5|44460.1|44440.1|44460.1|44440.1|44453.5|44433.5|5
1654504460000|2022-06-06 08:34:20|44455.1|44435.1|44455.1|44435.1|44455.1|44435.1|44455.1|44435.1|1
1654504490000|2022-06-06 08:34:50|44448.5|44428.5|44446.8|44426.8|44451.8|44431.8|44446.8|44426.8|4
1654504500000|2022-06-06 08:35:00|44444.3|44424.3|44441.8|44421.8|44444.3|44424.3|44436.8|44416.8|2
1654504510000|2022-06-06 08:35:10|44439.3|44419.3|44436.8|44416.8|44439.3|44419.3|44436.8|44416.8|0
1654504520000|2022-06-06 08:35:20|||||||||2
1654504530000|2022-06-06 08:35:30|44437.6|44417.6|44437.6|44417.6|44437.6|44417.6|44437.6|44417.6|1
1654504540000|2022-06-06 08:35:40|44438.5|44418.5|44436.8|44416.8|44438.5|44418.5|44436.8|44416.8|3
1654504550000|2022-06-06 08:35:50|44436|44416|44437.6|44417.6|44437.6|44417.6|44436|44416|5
1654504560000|2022-06-06 08:36:00|44436|44416|44440.1|44420.1|44440.1|44420.1|44435.1|44415.1|2
1654504570000|2022-06-06 08:36:10|44442.6|44422.6|44449.3|44429.3|44449.3|44429.3|44442.6|44422.6|2
1654504580000|2022-06-06 08:36:20|44456|44436|44457.6|44437.6|44457.6|44437.6|44456|44436|1
1654504590000|2022-06-06 08:36:30|44458.5|44438.5|44459.3|44439.3|44460.1|44440.1|44458.5|44438.5|6
1654504600000|2022-06-06 08:36:40|44453.5|44433.5|44450.1|44430.1|44453.5|44433.5|44449.3|44429.3|0
1654504610000|2022-06-06 08:36:50|44447.6|44427.6|44450.1|44430.1|44450.1|44430.1|44447.6|44427.6|1
1654504620000|2022-06-06 08:37:00|44449.3|44429.3|44450.1|44430.1|44450.1|44430.1|44449.3|44429.3|1
1654504630000|2022-06-06 08:37:10|44445.1|44425.1|44445.1|44425.1|44445.1|44425.1|44445.1|44425.1|3
1654504640000|2022-06-06 08:37:20|44447.6|44427.6|44445.1|44425.1|44447.6|44427.6|44445.1|44425.1|7
1654504650000|2022-06-06 08:37:30|44442.6|44422.6|44442.6|44422.6|44442.6|44422.6|44442.6|44422.6|2
1654504660000|2022-06-06 08:37:40|44440.1|44420.1|44440.1|44420.1|44440.1|44420.1|44440.1|44420.1|1
1654504680000|2022-06-06 08:38:00|44441|44421|44451|44431|44451|44431|44441|44421|2
1654504690000|2022-06-06 08:38:10|44450.1|44430.1|44450.1|44430.1|44450.1|44430.1|44450.1|44430.1|0
1654504700000|2022-06-06 08:38:20|44451.8|44431.8|44454.3|44434.3|44454.3|44434.3|44451.8|44431.8|4
1654504710000|2022-06-06 08:38:30|44452.6|44432.6|44451.8|44431.8|44452.6|44432.6|44451.8|44431.8|5
1654504720000|2022-06-06 08:38:40|44450.1|44430.1|44449.3|44429.3|44450.1|44430.1|44449.3|44429.3|1
1654504730000|2022-06-06 08:38:50|||||||||1
1654504740000|2022-06-06 08:39:00|44448.5|44428.5|44446.8|44426.8|44448.5|44428.5|44446.8|44426.8|0
1654504750000|2022-06-06 08:39:10|44451.8|44431.8|44454.3|44434.3|44454.3|44434.3|44451.8|44431.8|0
1654504760000|2022-06-06 08:39:20|||||||||2
1654504770000|2022-06-06 08:39:30|44455.1|44435.1|44459.3|44439.3|44459.3|44439.3|44455.1|44435.1|1
1654504780000|2022-06-06 08:39:40|44460.1|44440.1|44460.1|44440.1|44460.1|44440.1|44460.1|44440.1|1
1654504790000|2022-06-06 08:39:50|44458.5|44438.5|44458.5|44438.5|44458.5|44438.5|44458.5|44438.5|1
1654504800000|2022-06-06 08:40:00|44456.8|44436.8|44461|44441|44461|44441|44456.8|44436.8|8
1654504810000|2022-06-06 08:40:10|44460.1|44440.1|44450.1|44430.1|44460.1|44440.1|44450.1|44430.1|2
1654504820000|2022-06-06 08:40:20|44449.3|44429.3|44450.1|44430.1|44450.1|44430.1|44449.3|44429.3|1
1654504830000|2022-06-06 08:40:30|44451|44431|44451|44431|44451|44431|44451|44431|0
1654504840000|2022-06-06 08:40:40|44452.6|44432.6|44461|44441|44461.8|44441.8|44452.6|44432.6|3
1654504850000|2022-06-06 08:40:50|44458.5|44438.5|44450.1|44430.1|44458.5|44438.5|44450.1|44430.1|3
1654504860000|2022-06-06 08:41:00|44451.8|44431.8|44451.8|44431.8|44451.8|44431.8|44451.8|44431.8|0
1654504870000|2022-06-06 08:41:10|44452.6|44432.6|44450.1|44430.1|44454.3|44434.3|44450.1|44430.1|6
1654504890000|2022-06-06 08:41:30|44451|44431|44456.8|44436.8|44456.8|44436.8|44451|44431|8
1654504930000|2022-06-06 08:42:10|44455.1|44435.1|44455.1|44435.1|44455.1|44435.1|44455.1|44435.1|0
1654504940000|2022-06-06 08:42:20|44473.5|44453.5|44462.6|44442.6|44477.6|44457.6|44462.6|44442.6|5
1654504950000|2022-06-06 08:42:30|44459.3|44439.3|44455.1|44435.1|44460.1|44440.1|44455.1|44435.1|7
1654504960000|2022-06-06 08:42:40|44454.3|44434.3|44451|44431|44454.3|44434.3|44451|44431|3
1654504970000|2022-06-06 08:42:50|44449.3|44429.3|44446.8|44426.8|44449.3|44429.3|44446.8|44426.8|0
1654504980000|2022-06-06 08:43:00|44448.5|44428.5|44431.8|44411.8|44451.8|44431.8|44431.8|44411.8|7
1654504990000|2022-06-06 08:43:10|44436.8|44416.8|44446.8|44426.8|44446.8|44426.8|44436.8|44416.8|14
1654505000000|2022-06-06 08:43:20|44447.6|44427.6|44451|44431|44451.8|44431.8|44447.6|44427.6|1
1654505010000|2022-06-06 08:43:30|44453.5|44433.5|44451.8|44431.8|44455.1|44435.1|44451.8|44431.8|4
1654505020000|2022-06-06 08:43:40|44451|44431|44446.8|44426.8|44451|44431|44446.8|44426.8|2
1654505030000|2022-06-06 08:43:50|44447.6|44427.6|44446.8|44426.8|44450.1|44430.1|44445.1|44425.1|8
1654505040000|2022-06-06 08:44:00|44447.6|44427.6|44451.8|44431.8|44451.8|44431.8|44442.6|44422.6|3
1654505050000|2022-06-06 08:44:10|44453.5|44433.5|44453.5|44433.5|44453.5|44433.5|44451.8|44431.8|0
1654505060000|2022-06-06 08:44:20|44451.8|44431.8|44442.6|44422.6|44451.8|44431.8|44441.8|44421.8|12
1654505070000|2022-06-06 08:44:30|44441.8|44421.8|44435.1|44415.1|44441.8|44421.8|44434.3|44414.3|4
1654505080000|2022-06-06 08:44:40|44437.6|44417.6|44441.8|44421.8|44441.8|44421.8|44437.6|44417.6|2
1654505090000|2022-06-06 08:44:50|44442.6|44422.6|44442.6|44422.6|44442.6|44422.6|44442.6|44422.6|2
1654505100000|2022-06-06 08:45:00|44441.8|44421.8|44441.8|44421.8|44441.8|44421.8|44441.8|44421.8|0
1654505110000|2022-06-06 08:45:10|44446.8|44426.8|44444.3|44424.3|44449.3|44429.3|44444.3|44424.3|3
1654505120000|2022-06-06 08:45:20|44446.8|44426.8|44450.1|44430.1|44450.1|44430.1|44446.8|44426.8|2
1654505140000|2022-06-06 08:45:40|||||||||3
1654505150000|2022-06-06 08:45:50|44451|44431|44451|44431|44451|44431|44451|44431|0
1654505160000|2022-06-06 08:46:00|44451.8|44431.8|44463.5|44443.5|44463.5|44443.5|44451.8|44431.8|4
1654505170000|2022-06-06 08:46:10|44465.1|44445.1|44466.8|44446.8|44466.8|44446.8|44465.1|44445.1|0
1654505190000|2022-06-06 08:46:30|44470.1|44450.1|44470.1|44450.1|44471.8|44451.8|44468.5|44448.5|5
1654505200000|2022-06-06 08:46:40|44468.5|44448.5|44464.3|44444.3|44468.5|44448.5|44463.5|44443.5|1
1654505210000|2022-06-06 08:46:50|44463.5|44443.5|44463.5|44443.5|44464.3|44444.3|44463.5|44443.5|1
1654505220000|2022-06-06 08:47:00|44461|44441|44451.8|44431.8|44461|44441|44446.8|44426.8|1
1654505230000|2022-06-06 08:47:10|44452.6|44432.6|44451.8|44431.8|44452.6|44432.6|44451.8|44431.8|0
1654505240000|2022-06-06 08:47:20|44448.5|44428.5|44446.8|44426.8|44448.5|44428.5|44446.8|44426.8|5
1654505250000|2022-06-06 08:47:30|44445.1|44425.1|44445.1|44425.1|44445.1|44425.1|44445.1|44425.1|3
1654505260000|2022-06-06 08:47:40|44447.6|44427.6|44448.5|44428.5|44450.1|44430.1|44446.8|44426.8|2
1654505270000|2022-06-06 08:47:50|44450.1|44430.1|44450.1|44430.1|44450.1|44430.1|44450.1|44430.1|0
1654505280000|2022-06-06 08:48:00|44450.2|44430.2|44449.3|44429.3|44450.2|44430.2|44448.5|44428.5|1
1654505290000|2022-06-06 08:48:10|44451.8|44431.8|44451.8|44431.8|44451.8|44431.8|44451.8|44431.8|0
1654505300000|2022-06-06 08:48:20|44452.7|44432.7|44452.7|44432.7|44452.7|44432.7|44452.7|44432.7|0
1654505310000|2022-06-06 08:48:30|44453.5|44433.5|44454.3|44434.3|44455.2|44435.2|44453.5|44433.5|0
1654505330000|2022-06-06 08:48:50|44456.8|44436.8|44456.8|44436.8|44456.8|44436.8|44456.8|44436.8|1
1654505340000|2022-06-06 08:49:00|44456|44436|44456.8|44436.8|44456.8|44436.8|44454.3|44434.3|1
1654505350000|2022-06-06 08:49:10|||||||||2
1654505360000|2022-06-06 08:49:20|44457.7|44437.7|44451|44431|44459.3|44439.3|44451|44431|9
1654505370000|2022-06-06 08:49:30|44453.5|44433.5|44449.3|44429.3|44453.5|44433.5|44449.3|44429.3|1
1654505380000|2022-06-06 08:49:40|44450.2|44430.2|44451.8|44431.8|44451.8|44431.8|44450.2|44430.2|1
1654505400000|2022-06-06 08:50:00|44452.7|44432.7|44454.3|44434.3|44454.3|44434.3|44452.7|44432.7|0
1654505410000|2022-06-06 08:50:10|44453.5|44433.5|44456|44436|44456.8|44436.8|44451.8|44431.8|0
1654505420000|2022-06-06 08:50:20|44454.3|44434.3|44451.8|44431.8|44454.3|44434.3|44451.8|44431.8|0
1654505430000|2022-06-06 08:50:30|44449.3|44429.3|44451.8|44431.8|44451.8|44431.8|44449.3|44429.3|1
1654505450000|2022-06-06 08:50:50|44451|44431|44443.5|44423.5|44451|44431|44443.5|44423.5|7
1654505460000|2022-06-06 08:51:00|44444.3|44424.3|44446.8|44426.8|44446.8|44426.8|44444.3|44424.3|1
1654505470000|2022-06-06 08:51:10|44447.7|44427.7|44449.3|44429.3|44449.3|44429.3|44447.7|44427.7|0
1654505480000|2022-06-06 08:51:20|44450.2|44430.2|44450.2|44430.2|44450.2|44430.2|44450.2|44430.2|0
1654505520000|2022-06-06 08:52:00|44449.3|44429.3|44439.3|44419.3|44449.3|44429.3|44439.3|44419.3|7
1654505530000|2022-06-06 08:52:10|44440.2|44420.2|44444.3|44424.3|44444.3|44424.3|44440.2|44420.2|3
1654505540000|2022-06-06 08:52:20|44445.2|44425.2|44451.8|44431.8|44451.8|44431.8|44445.2|44425.2|15
1654505550000|2022-06-06 08:52:30|44450.2|44430.2|44451.8|44431.8|44451.8|44431.8|44450.2|44430.2|0
1654505560000|2022-06-06 08:52:40|44446.8|44426.8|44450.2|44430.2|44450.2|44430.2|44446.8|44426.8|1
1654505570000|2022-06-06 08:52:50|44451.8|44431.8|44456.8|44436.8|44456.8|44436.8|44451.8|44431.8|0
1654505590000|2022-06-06 08:53:10|44456|44436|44456.8|44436.8|44456.8|44436.8|44454.3|44434.3|1
1654505600000|2022-06-06 08:53:20|44461.8|44441.8|44461.8|44441.8|44461.8|44441.8|44461.8|44441.8|3
1654505620000|2022-06-06 08:53:40|44463.5|44443.5|44463.5|44443.5|44463.5|44443.5|44463.5|44443.5|0
1654505630000|2022-06-06 08:53:50|44461.8|44441.8|44467.7|44447.7|44467.7|44447.7|44461.8|44441.8|5
1654505640000|2022-06-06 08:54:00|44469.3|44449.3|44473.5|44453.5|44473.5|44453.5|44469.3|44449.3|0
1654505650000|2022-06-06 08:54:10|44474.3|44454.3|44473.5|44453.5|44474.3|44454.3|44473.5|44453.5|1
1654505660000|2022-06-06 08:54:20|44474.3|44454.3|44474.3|44454.3|44474.3|44454.3|44474.3|44454.3|0
1654505670000|2022-06-06 08:54:30|44475.1|44455.1|44474.3|44454.3|44476.8|44456.8|44474.3|44454.3|106
1654505680000|2022-06-06 08:54:40|44475.1|44455.1|44477.7|44457.7|44480.2|44460.2|44475.1|44455.1|1
1654505690000|2022-06-06 08:54:50|44478.5|44458.5|44480.2|44460.2|44480.2|44460.2|44478.5|44458.5|0
1654505700000|2022-06-06 08:55:00|44479.3|44459.3|44476.8|44456.8|44481.8|44461.8|44476.8|44456.8|2
1654505710000|2022-06-06 08:55:10|44476|44456|44479.3|44459.3|44479.3|44459.3|44475.2|44455.2|0
1654505720000|2022-06-06 08:55:20|44481.8|44461.8|44481.8|44461.8|44481.8|44461.8|44477.7|44457.7|0
1654505740000|2022-06-06 08:55:40|44482.7|44462.7|44479.3|44459.3|44482.7|44462.7|44479.3|44459.3|4
1654505760000|2022-06-06 08:56:00|44481|44461|44476.8|44456.8|44481.8|44461.8|44476.8|44456.8|4
1654505770000|2022-06-06 08:56:10|44481.8|44461.8|44476.8|44456.8|44481.8|44461.8|44476.8|44456.8|3
1654505780000|2022-06-06 08:56:20|44479.3|44459.3|44481.8|44461.8|44481.8|44461.8|44479.3|44459.3|0
1654505790000|2022-06-06 08:56:30|44479.3|44459.3|44479.3|44459.3|44481.8|44461.8|44479.3|44459.3|1
1654505800000|2022-06-06 08:56:40|44481|44461|44481.8|44461.8|44481.8|44461.8|44481|44461|0
1654505810000|2022-06-06 08:56:50|44479.3|44459.3|44476.8|44456.8|44479.3|44459.3|44476.8|44456.8|1
1654505820000|2022-06-06 08:57:00|44477.7|44457.7|44476.8|44456.8|44479.3|44459.3|44476.8|44456.8|0
1654505830000|2022-06-06 08:57:10|44477.7|44457.7|44479.3|44459.3|44479.3|44459.3|44477.7|44457.7|0
1654505840000|2022-06-06 08:57:20|44478.5|44458.5|44479.3|44459.3|44479.3|44459.3|44478.5|44458.5|0
1654505850000|2022-06-06 08:57:30|44478.5|44458.5|44479.3|44459.3|44479.3|44459.3|44476.8|44456.8|2
1654505860000|2022-06-06 08:57:40|44481.8|44461.8|44481.8|44461.8|44481.8|44461.8|44481.8|44461.8|0
1654505880000|2022-06-06 08:58:00|44479.3|44459.3|44481.8|44461.8|44481.8|44461.8|44479.3|44459.3|4
1654505890000|2022-06-06 08:58:10|44494.3|44474.3|44500.2|44480.2|44502.7|44482.7|44494.3|44474.3|11
1654505900000|2022-06-06 08:58:20|44501|44481|44502.7|44482.7|44504.3|44484.3|44501|44481|0
1654505910000|2022-06-06 08:58:30|44504.3|44484.3|44506.8|44486.8|44506.8|44486.8|44502.7|44482.7|2
1654505920000|2022-06-06 08:58:40|44504.3|44484.3|44501.8|44481.8|44504.3|44484.3|44501.8|44481.8|1
1654505930000|2022-06-06 08:58:50|44502.7|44482.7|44506.8|44486.8|44506.8|44486.8|44502.7|44482.7|0
1654505940000|2022-06-06 08:59:00|44501.8|44481.8|44501|44481|44504.3|44484.3|44501|44481|4
1654505950000|2022-06-06 08:59:10|44501.8|44481.8|44501.8|44481.8|44501.8|44481.8|44496.8|44476.8|1
1654505960000|2022-06-06 08:59:20|44502.7|44482.7|44503.5|44483.5|44504.3|44484.3|44502.7|44482.7|0
1654505970000|2022-06-06 08:59:30|44501.8|44481.8|44501.8|44481.8|44502.7|44482.7|44501.8|44481.8|1
1654505980000|2022-06-06 08:59:40|44502.7|44482.7|44505.2|44485.2|44506.8|44486.8|44502.7|44482.7|5
1654505990000|2022-06-06 08:59:50|44506.8|44486.8|44506.8|44486.8|44506.8|44486.8|44505.2|44485.2|1
1654506000000|2022-06-06 09:00:00|44505.2|44485.2|44502.7|44482.7|44506.8|44486.8|44502.7|44482.7|6
1654506020000|2022-06-06 09:00:20|44503.5|44483.5|44504.3|44484.3|44505.2|44485.2|44503.5|44483.5|6
1654506030000|2022-06-06 09:00:30|44498.5|44478.5|44490.2|44470.2|44501.8|44481.8|44490.2|44470.2|6
1654506040000|2022-06-06 09:00:40|44491|44471|44490.2|44470.2|44492.7|44472.7|44487.7|44467.7|0
1654506050000|2022-06-06 09:00:50|44491|44471|44489.3|44469.3|44491|44471|44486.8|44466.8|2
1654506060000|2022-06-06 09:01:00|44488.5|44468.5|44488.5|44468.5|44488.5|44468.5|44487.7|44467.7|3
1654506070000|2022-06-06 09:01:10|44487.7|44467.7|44486.8|44466.8|44487.7|44467.7|44484.3|44464.3|1
1654506080000|2022-06-06 09:01:20|44484.3|44464.3|44480.2|44460.2|44485.2|44465.2|44480.2|44460.2|1
1654506090000|2022-06-06 09:01:30|44478.5|44458.5|44473.5|44453.5|44478.5|44458.5|44473.5|44453.5|0
1654506100000|2022-06-06 09:01:40|44471.8|44451.8|44471|44451|44471.8|44451.8|44471|44451|0
1654506110000|2022-06-06 09:01:50|44471.8|44451.8|44471.8|44451.8|44471.8|44451.8|44471.8|44451.8|1
1654506120000|2022-06-06 09:02:00|44469.3|44449.3|44471.8|44451.8|44471.8|44451.8|44466.8|44446.8|5
1654506130000|2022-06-06 09:02:10|44470.2|44450.2|44467.7|44447.7|44470.2|44450.2|44465.2|44445.2|1
1654506140000|2022-06-06 09:02:20|44465.2|44445.2|44467.7|44447.7|44467.7|44447.7|44465.2|44445.2|0
1654506150000|2022-06-06 09:02:30|44464.3|44444.3|44464.3|44444.3|44464.3|44444.3|44464.3|44444.3|0
1654506160000|2022-06-06 09:02:40|44466.8|44446.8|44466.8|44446.8|44466.8|44446.8|44466.8|44446.8|1
1654506170000|2022-06-06 09:02:50|44464.3|44444.3|44461.8|44441.8|44464.3|44444.3|44461.8|44441.8|2
1654506180000|2022-06-06 09:03:00|44456.8|44436.8|44456.8|44436.8|44456.8|44436.8|44456.8|44436.8|5
1654506190000|2022-06-06 09:03:10|44456|44436|44456.8|44436.8|44456.8|44436.8|44456|44436|2
1654506210000|2022-06-06 09:03:30|44454.3|44434.3|44456.8|44436.8|44456.8|44436.8|44454.3|44434.3|1
1654506220000|2022-06-06 09:03:40|44460.2|44440.2|44456.8|44436.8|44461.8|44441.8|44454.3|44434.3|3
1654506230000|2022-06-06 09:03:50|44456|44436|44454.3|44434.3|44456|44436|44454.3|44434.3|0
1654506240000|2022-06-06 09:04:00|44455.2|44435.2|44461|44441|44461|44441|44447.7|44427.7|19
1654506250000|2022-06-06 09:04:10|44462.7|44442.7|44459.3|44439.3|44462.7|44442.7|44459.3|44439.3|6
1654506260000|2022-06-06 09:04:20|44457.7|44437.7|44457.7|44437.7|44457.7|44437.7|44456.8|44436.8|0
1654506270000|2022-06-06 09:04:30|44461.8|44441.8|44461.8|44441.8|44461.8|44441.8|44461.8|44441.8|0
1654506300000|2022-06-06 09:05:00|44462.7|44442.7|44479.3|44459.3|44479.3|44459.3|44462.7|44442.7|7
1654506330000|2022-06-06 09:05:30|44476|44456|44475.2|44455.2|44476|44456|44475.2|44455.2|2
1654506350000|2022-06-06 09:05:50|44473.5|44453.5|44473.5|44453.5|44473.5|44453.5|44473.5|44453.5|1
1654506360000|2022-06-06 09:06:00|||||||||1
1654506370000|2022-06-06 09:06:10|44471.8|44451.8|44469.3|44449.3|44471.8|44451.8|44469.3|44449.3|9
1654506380000|2022-06-06 09:06:20|44470.2|44450.2|44470.2|44450.2|44470.2|44450.2|44470.2|44450.2|0
1654506390000|2022-06-06 09:06:30|44471.8|44451.8|44471.8|44451.8|44471.8|44451.8|44471.8|44451.8|0
1654506400000|2022-06-06 09:06:40|44473.5|44453.5|44473.5|44453.5|44473.5|44453.5|44473.5|44453.5|0
1654506410000|2022-06-06 09:06:50|44471.8|44451.8|44471.8|44451.8|44471.8|44451.8|44471.8|44451.8|0
1654506420000|2022-06-06 09:07:00|44472.7|44452.7|44476.8|44456.8|44476.8|44456.8|44472.7|44452.7|1
1654506430000|2022-06-06 09:07:10|44477.7|44457.7|44479.3|44459.3|44479.3|44459.3|44477.7|44457.7|1
1654506440000|2022-06-06 09:07:20|44481.8|44461.8|44481.8|44461.8|44481.8|44461.8|44481.8|44461.8|1
1654506450000|2022-06-06 09:07:30|44482.7|44462.7|44481.8|44461.8|44484.3|44464.3|44481.8|44461.8|1
1654506460000|2022-06-06 09:07:40|44483.5|44463.5|44481.8|44461.8|44483.5|44463.5|44481.8|44461.8|1
1654506470000|2022-06-06 09:07:50|44479.3|44459.3|44474.3|44454.3|44479.3|44459.3|44474.3|44454.3|1
1654506480000|2022-06-06 09:08:00|44475.2|44455.2|44469.3|44449.3|44475.2|44455.2|44469.3|44449.3|1
1654506510000|2022-06-06 09:08:30|44463.5|44443.5|44463.5|44443.5|44463.5|44443.5|44462.7|44442.7|2
1654506520000|2022-06-06 09:08:40|44465.2|44445.2|44466.8|44446.8|44466.8|44446.8|44465.2|44445.2|0
1654506530000|2022-06-06 09:08:50|44469.3|44449.3|44477.7|44457.7|44477.7|44457.7|44469.3|44449.3|0
1654506540000|2022-06-06 09:09:00|44479.3|44459.3|44480.2|44460.2|44482.7|44462.7|44479.3|44459.3|3
1654506550000|2022-06-06 09:09:10|44481|44461|44481|44461|44481|44461|44481|44461|1
1654506560000|2022-06-06 09:09:20|44483.5|44463.5|44476.8|44456.8|44485.2|44465.2|44476.8|44456.8|3
1654506570000|2022-06-06 09:09:30|44475.2|44455.2|44477.7|44457.7|44477.7|44457.7|44475.2|44455.2|3
1654506580000|2022-06-06 09:09:40|44481.8|44461.8|44476.8|44456.8|44481.8|44461.8|44476.8|44456.8|1
1654506590000|2022-06-06 09:09:50|44476|44456|44471.8|44451.8|44476|44456|44471.8|44451.8|3
1654506600000|2022-06-06 09:10:00|44471.9|44451.9|44461.9|44441.9|44471.9|44451.9|44461|44441|4
1654506620000|2022-06-06 09:10:20|44462.7|44442.7|44466.9|44446.9|44466.9|44446.9|44462.7|44442.7|3
1654506630000|2022-06-06 09:10:30|||||||||1
1654506640000|2022-06-06 09:10:40|44465.2|44445.2|44465.2|44445.2|44465.2|44445.2|44465.2|44445.2|0
1654506650000|2022-06-06 09:10:50|44462.7|44442.7|44462.7|44442.7|44462.7|44442.7|44462.7|44442.7|0
1654506660000|2022-06-06 09:11:00|44465.2|44445.2|44462.7|44442.7|44465.2|44445.2|44462.7|44442.7|1
1654506680000|2022-06-06 09:11:20|44463.5|44443.5|44469.4|44449.4|44469.4|44449.4|44463.5|44443.5|4
1654506700000|2022-06-06 09:11:40|44468.5|44448.5|44495.2|44475.2|44495.2|44475.2|44466.9|44446.9|10
1654506710000|2022-06-06 09:11:50|44494.4|44474.4|44494.4|44474.4|44494.4|44474.4|44490.2|44470.2|8
1654506720000|2022-06-06 09:12:00|44492.7|44472.7|44495.2|44475.2|44495.2|44475.2|44492.7|44472.7|4
1654506740000|2022-06-06 09:12:20|44496.9|44476.9|44496.9|44476.9|44496.9|44476.9|44496.9|44476.9|0
1654506750000|2022-06-06 09:12:30|44501.9|44481.9|44497.7|44477.7|44501.9|44481.9|44497.7|44477.7|19
1654506760000|2022-06-06 09:12:40|44495.2|44475.2|44486.9|44466.9|44495.2|44475.2|44486.9|44466.9|2
1654506770000|2022-06-06 09:12:50|44487.7|44467.7|44489.4|44469.4|44489.4|44469.4|44487.7|44467.7|0
1654506780000|2022-06-06 09:13:00|44486.9|44466.9|44480.2|44460.2|44486.9|44466.9|44480.2|44460.2|5
1654506790000|2022-06-06 09:13:10|44479.4|44459.4|44480.2|44460.2|44480.2|44460.2|44478.5|44458.5|0
1654506800000|2022-06-06 09:13:20|44479.4|44459.4|44481.9|44461.9|44481.9|44461.9|44476.9|44456.9|3
1654506810000|2022-06-06 09:13:30|44480.2|44460.2|44484.4|44464.4|44484.4|44464.4|44480.2|44460.2|1
1654506830000|2022-06-06 09:13:50|44481.9|44461.9|44479.4|44459.4|44481.9|44461.9|44479.4|44459.4|1
1654506840000|2022-06-06 09:14:00|||||||||1
1654506850000|2022-06-06 09:14:10|44481.9|44461.9|44486|44466|44487.7|44467.7|44481.9|44461.9|9
1654506860000|2022-06-06 09:14:20|44484.4|44464.4|44486|44466|44488.5|44468.5|44484.4|44464.4|93
1654506870000|2022-06-06 09:14:30|44483.5|44463.5|44478.5|44458.5|44483.5|44463.5|44478.5|44458.5|7
1654506880000|2022-06-06 09:14:40|44480.2|44460.2|44485.2|44465.2|44485.2|44465.2|44480.2|44460.2|1
1654506890000|2022-06-06 09:14:50|44483.5|44463.5|44486|44466|44486|44466|44483.5|44463.5|0
1654506900000|2022-06-06 09:15:00|44490.2|44470.2|44488.5|44468.5|44492.7|44472.7|44488.5|44468.5|6
1654506910000|2022-06-06 09:15:10|44487.7|44467.7|44487.7|44467.7|44488.5|44468.5|44487.7|44467.7|0
1654506930000|2022-06-06 09:15:30|44486.9|44466.9|44486.9|44466.9|44486.9|44466.9|44486|44466|2
1654506940000|2022-06-06 09:15:40|44486|44466|44486|44466|44486|44466|44486|44466|0
1654506950000|2022-06-06 09:15:50|44486.9|44466.9|44486.9|44466.9|44486.9|44466.9|44486.9|44466.9|0
1654506960000|2022-06-06 09:16:00|44488.5|44468.5|44493.5|44473.5|44493.5|44473.5|44488.5|44468.5|2
1654506970000|2022-06-06 09:16:10|44486|44466|44486.9|44466.9|44486.9|44466.9|44486|44466|4
1654506980000|2022-06-06 09:16:20|44487.7|44467.7|44495.2|44475.2|44496|44476|44487.7|44467.7|4
1654506990000|2022-06-06 09:16:30|44496|44476|44496|44476|44496|44476|44496|44476|0
1654507000000|2022-06-06 09:16:40|44497.7|44477.7|44500.2|44480.2|44500.2|44480.2|44496|44476|2
1654507010000|2022-06-06 09:16:50|44498.5|44478.5|44498.5|44478.5|44498.5|44478.5|44498.5|44478.5|1
1654507020000|2022-06-06 09:17:00|44497.7|44477.7|44498.5|44478.5|44498.5|44478.5|44496|44476|2
1654507030000|2022-06-06 09:17:10|44499.4|44479.4|44503.5|44483.5|44503.5|44483.5|44498.5|44478.5|4
1654507040000|2022-06-06 09:17:20|44506.9|44486.9|44508.5|44488.5|44508.5|44488.5|44506.9|44486.9|3
1654507050000|2022-06-06 09:17:30|44507.7|44487.7|44494.4|44474.4|44507.7|44487.7|44494.4|44474.4|13
1654507060000|2022-06-06 09:17:40|44495.2|44475.2|44496.9|44476.9|44496.9|44476.9|44495.2|44475.2|23
1654507070000|2022-06-06 09:17:50|44497.7|44477.7|44496.9|44476.9|44497.7|44477.7|44496.9|44476.9|4
1654507080000|2022-06-06 09:18:00|44499.4|44479.4|44496.9|44476.9|44499.4|44479.4|44492.7|44472.7|16
1654507090000|2022-06-06 09:18:10|44496|44476|44496.9|44476.9|44496.9|44476.9|44493.5|44473.5|16
1654507100000|2022-06-06 09:18:20|44493.5|44473.5|44491.9|44471.9|44495.2|44475.2|44486.9|44466.9|18
1654507110000|2022-06-06 09:18:30|44491|44471|44489.4|44469.4|44491|44471|44488.5|44468.5|3
1654507120000|2022-06-06 09:18:40|44488.5|44468.5|44492.7|44472.7|44492.7|44472.7|44486.9|44466.9|10
1654507130000|2022-06-06 09:18:50|44496.9|44476.9|44501|44481|44501.9|44481.9|44496.9|44476.9|7
1654507140000|2022-06-06 09:19:00|44499.4|44479.4|44484.4|44464.4|44499.4|44479.4|44484.4|44464.4|10
1654507150000|2022-06-06 09:19:10|44481.9|44461.9|44481.9|44461.9|44481.9|44461.9|44481.9|44461.9|7
1654507170000|2022-06-06 09:19:30|44480.2|44460.2|44484.4|44464.4|44484.4|44464.4|44480.2|44460.2|3
1654507180000|2022-06-06 09:19:40|44486.9|44466.9|44485.2|44465.2|44486.9|44466.9|44485.2|44465.2|5
1654507190000|2022-06-06 09:19:50|44486|44466|44484.4|44464.4|44487.7|44467.7|44484.4|44464.4|4
1654507200000|2022-06-06 09:20:00|44483.5|44463.5|44476.9|44456.9|44483.5|44463.5|44476.9|44456.9|2
1654507210000|2022-06-06 09:20:10|44474.4|44454.4|44470.2|44450.2|44476|44456|44470.2|44450.2|1
1654507220000|2022-06-06 09:20:20|44469.4|44449.4|44461.9|44441.9|44469.4|44449.4|44461.9|44441.9|2
1654507230000|2022-06-06 09:20:30|44461|44441|44455.2|44435.2|44461|44441|44455.2|44435.2|1
1654507240000|2022-06-06 09:20:40|44452.7|44432.7|44455.2|44435.2|44455.2|44435.2|44451.9|44431.9|3
1654507250000|2022-06-06 09:20:50|44454.4|44434.4|44451.9|44431.9|44454.4|44434.4|44451.9|44431.9|1
1654507260000|2022-06-06 09:21:00|44452.7|44432.7|44444.4|44424.4|44452.7|44432.7|44444.4|44424.4|13
1654507280000|2022-06-06 09:21:20|44445.2|44425.2|44445.2|44425.2|44445.2|44425.2|44445.2|44425.2|1
1654507290000|2022-06-06 09:21:30|44450.2|44430.2|44449.4|44429.4|44450.2|44430.2|44449.4|44429.4|6
1654507300000|2022-06-06 09:21:40|44444.4|44424.4|44445.2|44425.2|44445.2|44425.2|44444.4|44424.4|5
1654507310000|2022-06-06 09:21:50|44444.4|44424.4|44427.7|44407.7|44444.4|44424.4|44427.7|44407.7|21
1654507320000|2022-06-06 09:22:00|44429.4|44409.4|44430.2|44410.2|44430.2|44410.2|44427.7|44407.7|3
1654507330000|2022-06-06 09:22:10|||||||||1
1654507340000|2022-06-06 09:22:20|44431.9|44411.9|44435.2|44415.2|44435.2|44415.2|44431.9|44411.9|5
1654507350000|2022-06-06 09:22:30|44436.9|44416.9|44436.9|44416.9|44436.9|44416.9|44436.9|44416.9|6
1654507360000|2022-06-06 09:22:40|44440.2|44420.2|44440.2|44420.2|44440.2|44420.2|44440.2|44420.2|1
1654507370000|2022-06-06 09:22:50|44439.4|44419.4|44436.9|44416.9|44439.4|44419.4|44436|44416|26
1654507380000|2022-06-06 09:23:00|44436|44416|44431.9|44411.9|44436|44416|44431.9|44411.9|7
1654507390000|2022-06-06 09:23:10|44431|44411|44410.2|44390.2|44431|44411|44410.2|44390.2|6
1654507400000|2022-06-06 09:23:20|44406|44386|44415.2|44395.2|44415.2|44395.2|44403.5|44383.5|15
1654507410000|2022-06-06 09:23:30|44416.9|44396.9|44421.9|44401.9|44421.9|44401.9|44416.9|44396.9|7
1654507420000|2022-06-06 09:23:40|44423.5|44403.5|44426.9|44406.9|44426.9|44406.9|44421.9|44401.9|0
1654507430000|2022-06-06 09:23:50|||||||||3
1654507440000|2022-06-06 09:24:00|44429.4|44409.4|44434.4|44414.4|44434.4|44414.4|44429.4|44409.4|5
1654507450000|2022-06-06 09:24:10|44435.2|44415.2|44430.2|44410.2|44435.2|44415.2|44430.2|44410.2|5
1654507470000|2022-06-06 09:24:30|||||||||1
1654507480000|2022-06-06 09:24:40|44432.7|44412.7|44430.2|44410.2|44432.7|44412.7|44430.2|44410.2|1
1654507490000|2022-06-06 09:24:50|44429.4|44409.4|44429.4|44409.4|44429.4|44409.4|44429.4|44409.4|1
1654507500000|2022-06-06 09:25:00|44430.2|44410.2|44430.2|44410.2|44430.2|44410.2|44430.2|44410.2|0
1654507510000|2022-06-06 09:25:10|44429.4|44409.4|44429.4|44409.4|44429.4|44409.4|44429.4|44409.4|0
1654507520000|2022-06-06 09:25:20|44430.2|44410.2|44430.2|44410.2|44430.2|44410.2|44430.2|44410.2|1
1654507530000|2022-06-06 09:25:30|44431.9|44411.9|44434.4|44414.4|44434.4|44414.4|44431.9|44411.9|1
1654507550000|2022-06-06 09:25:50|44435.2|44415.2|44431.9|44411.9|44435.2|44415.2|44431.9|44411.9|8
1654507560000|2022-06-06 09:26:00|44430.2|44410.2|44436|44416|44436|44416|44430.2|44410.2|130
1654507570000|2022-06-06 09:26:10|44435.2|44415.2|44435.2|44415.2|44436|44416|44435.2|44415.2|3
1654507580000|2022-06-06 09:26:20|44436|44416|44433.5|44413.5|44436|44416|44433.5|44413.5|31
1654507590000|2022-06-06 09:26:30|44435.2|44415.2|44435.2|44415.2|44435.2|44415.2|44435.2|44415.2|0
1654507600000|2022-06-06 09:26:40|44436|44416|44446|44426|44450.2|44430.2|44436|44416|5
1654507610000|2022-06-06 09:26:50|44444.4|44424.4|44435.2|44415.2|44446|44426|44435.2|44415.2|6
1654507620000|2022-06-06 09:27:00|44434.4|44414.4|44432.7|44412.7|44434.4|44414.4|44432.7|44412.7|1
1654507650000|2022-06-06 09:27:30|44433.5|44413.5|44436|44416|44436|44416|44433.5|44413.5|4
1654507660000|2022-06-06 09:27:40|44437.7|44417.7|44443.5|44423.5|44445.2|44425.2|44437.7|44417.7|1
1654507670000|2022-06-06 09:27:50|44444.4|44424.4|44446|44426|44446|44426|44444.4|44424.4|3
1654507680000|2022-06-06 09:28:00|44448.5|44428.5|44451|44431|44451|44431|44448.5|44428.5|3
1654507690000|2022-06-06 09:28:10|44452.7|44432.7|44457.7|44437.7|44457.7|44437.7|44452.7|44432.7|1
1654507720000|2022-06-06 09:28:40|44458.5|44438.5|44459.4|44439.4|44464.4|44444.4|44458.5|44438.5|12
1654507730000|2022-06-06 09:28:50|44456.9|44436.9|44455.2|44435.2|44456.9|44436.9|44455.2|44435.2|0
1654507740000|2022-06-06 09:29:00|||||||||1
1654507750000|2022-06-06 09:29:10|44454.4|44434.4|44454.4|44434.4|44454.4|44434.4|44454.4|44434.4|1
1654507760000|2022-06-06 09:29:20|44451.1|44431.1|44451.1|44431.1|44451.1|44431.1|44451.1|44431.1|0
1654507790000|2022-06-06 09:29:50|44451.9|44431.9|44450.2|44430.2|44451.9|44431.9|44448.5|44428.5|1
1654507800000|2022-06-06 09:30:00|44448.5|44428.5|44458.5|44438.5|44458.5|44438.5|44448.5|44428.5|6
1654507810000|2022-06-06 09:30:10|44461|44441|44463.5|44443.5|44463.5|44443.5|44461|44441|2
1654507820000|2022-06-06 09:30:20|44464.4|44444.4|44460.2|44440.2|44470.2|44450.2|44460.2|44440.2|4
1654507830000|2022-06-06 09:30:30|44459.4|44439.4|44451.9|44431.9|44459.4|44439.4|44451.9|44431.9|3
1654507840000|2022-06-06 09:30:40|44450.2|44430.2|44450.2|44430.2|44450.2|44430.2|44450.2|44430.2|2
1654507850000|2022-06-06 09:30:50|44452.7|44432.7|44454.4|44434.4|44454.4|44434.4|44452.7|44432.7|3
1654507860000|2022-06-06 09:31:00|44455.2|44435.2|44455.2|44435.2|44455.2|44435.2|44455.2|44435.2|3
1654507880000|2022-06-06 09:31:20|44456.9|44436.9|44456.9|44436.9|44456.9|44436.9|44456.9|44436.9|2
1654507890000|2022-06-06 09:31:30|44455.2|44435.2|44460.2|44440.2|44460.2|44440.2|44455.2|44435.2|4
1654507900000|2022-06-06 09:31:40|44458.6|44438.6|44460.2|44440.2|44461.1|44441.1|44458.6|44438.6|4
1654507910000|2022-06-06 09:31:50|44459.4|44439.4|44460.2|44440.2|44460.2|44440.2|44458.6|44438.6|8
1654507930000|2022-06-06 09:32:10|44458.6|44438.6|44456.1|44436.1|44458.6|44438.6|44456.1|44436.1|3
1654507940000|2022-06-06 09:32:20|44457.7|44437.7|44457.7|44437.7|44457.7|44437.7|44457.7|44437.7|4
1654507950000|2022-06-06 09:32:30|44458.6|44438.6|44460.2|44440.2|44460.2|44440.2|44458.6|44438.6|2
1654507960000|2022-06-06 09:32:40|44462.7|44442.7|44456.1|44436.1|44462.7|44442.7|44456.1|44436.1|4
1654507970000|2022-06-06 09:32:50|44457.7|44437.7|44460.2|44440.2|44460.2|44440.2|44457.7|44437.7|4
1654507990000|2022-06-06 09:33:10|44457.7|44437.7|44449.4|44429.4|44457.7|44437.7|44449.4|44429.4|2
1654508000000|2022-06-06 09:33:20|44450.2|44430.2|44450.2|44430.2|44450.2|44430.2|44448.6|44428.6|9
1654508020000|2022-06-06 09:33:40|44449.4|44429.4|44445.2|44425.2|44449.4|44429.4|44443.6|44423.6|6
1654508030000|2022-06-06 09:33:50|44443.6|44423.6|44430.2|44410.2|44445.2|44425.2|44430.2|44410.2|2
1654508040000|2022-06-06 09:34:00|44431.1|44411.1|44430.2|44410.2|44431.1|44411.1|44430.2|44410.2|2
1654508050000|2022-06-06 09:34:10|44431.1|44411.1|44425.2|44405.2|44431.1|44411.1|44425.2|44405.2|7
1654508070000|2022-06-06 09:34:30|44426.1|44406.1|44431.1|44411.1|44431.1|44411.1|44426.1|44406.1|6
1654508080000|2022-06-06 09:34:40|44432.7|44412.7|44432.7|44412.7|44432.7|44412.7|44432.7|44412.7|3
1654508090000|2022-06-06 09:34:50|44436.1|44416.1|44437.7|44417.7|44437.7|44417.7|44436.1|44416.1|5
1654508100000|2022-06-06 09:35:00|||||||||3
1654508110000|2022-06-06 09:35:10|44438.6|44418.6|44438.6|44418.6|44438.6|44418.6|44438.6|44418.6|6
1654508120000|2022-06-06 09:35:20|44440.2|44420.2|44430.2|44410.2|44442.7|44422.7|44430.2|44410.2|6
1654508140000|2022-06-06 09:35:40|44421.1|44401.1|44421.1|44401.1|44421.1|44401.1|44421.1|44401.1|6
1654508150000|2022-06-06 09:35:50|44419.4|44399.4|44407.7|44387.7|44419.4|44399.4|44407.7|44387.7|3
1654508160000|2022-06-06 09:36:00|44408.6|44388.6|44410.2|44390.2|44410.2|44390.2|44408.6|44388.6|2
1654508170000|2022-06-06 09:36:10|||||||||2
1654508190000|2022-06-06 09:36:30|44411.1|44391.1|44402.7|44382.7|44415.2|44395.2|44401.9|44381.9|9
1654508200000|2022-06-06 09:36:40|44401.1|44381.1|44392.7|44372.7|44401.1|44381.1|44392.7|44372.7|4
1654508210000|2022-06-06 09:36:50|44391.1|44371.1|44391.1|44371.1|44391.1|44371.1|44391.1|44371.1|8
1654508220000|2022-06-06 09:37:00|44390.2|44370.2|44386.9|44366.9|44390.2|44370.2|44386.9|44366.9|6
1654508230000|2022-06-06 09:37:10|44380.2|44360.2|44380.2|44360.2|44380.2|44360.2|44380.2|44360.2|8
1654508240000|2022-06-06 09:37:20|44381.9|44361.9|44390.2|44370.2|44390.2|44370.2|44381.9|44361.9|7
1654508250000|2022-06-06 09:37:30|44385.2|44365.2|44390.2|44370.2|44390.2|44370.2|44385.2|44365.2|2
1654508260000|2022-06-06 09:37:40|||||||||1
1654508270000|2022-06-06 09:37:50|44387.7|44367.7|44387.7|44367.7|44387.7|44367.7|44387.7|44367.7|2
1654508280000|2022-06-06 09:38:00|44388.6|44368.6|44393.6|44373.6|44393.6|44373.6|44388.6|44368.6|5
1654508290000|2022-06-06 09:38:10|||||||||2
1654508300000|2022-06-06 09:38:20|44395.2|44375.2|44392.7|44372.7|44395.2|44375.2|44392.7|44372.7|5
1654508320000|2022-06-06 09:38:40|44381.1|44361.1|44372.7|44352.7|44381.1|44361.1|44372.7|44352.7|4
1654508340000|2022-06-06 09:39:00|44370.2|44350.2|44370.2|44350.2|44370.2|44350.2|44370.2|44350.2|2
1654508350000|2022-06-06 09:39:10|44365.2|44345.2|44365.2|44345.2|44365.2|44345.2|44365.2|44345.2|6
1654508360000|2022-06-06 09:39:20|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|3
1654508370000|2022-06-06 09:39:30|44362.7|44342.7|44362.7|44342.7|44362.7|44342.7|44361.1|44341.1|0
1654508380000|2022-06-06 09:39:40|44363.6|44343.6|44365.2|44345.2|44365.2|44345.2|44363.6|44343.6|0
1654508400000|2022-06-06 09:40:00|44366.1|44346.1|44373.6|44353.6|44373.6|44353.6|44366.1|44346.1|9
1654508420000|2022-06-06 09:40:20|||||||||1
1654508430000|2022-06-06 09:40:30|44374.4|44354.4|44374.4|44354.4|44374.4|44354.4|44374.4|44354.4|1
1654508450000|2022-06-06 09:40:50|44373.6|44353.6|44373.6|44353.6|44373.6|44353.6|44373.6|44353.6|11
1654508460000|2022-06-06 09:41:00|44372.7|44352.7|44372.7|44352.7|44372.7|44352.7|44372.7|44352.7|5
1654508470000|2022-06-06 09:41:10|44373.6|44353.6|44375.2|44355.2|44375.2|44355.2|44373.6|44353.6|0
1654508490000|2022-06-06 09:41:30|44380.2|44360.2|44385.2|44365.2|44385.2|44365.2|44380.2|44360.2|2
1654508500000|2022-06-06 09:41:40|44388.6|44368.6|44391.1|44371.1|44391.1|44371.1|44388.6|44368.6|1
1654508520000|2022-06-06 09:42:00|44391.9|44371.9|44406.1|44386.1|44406.1|44386.1|44391.9|44371.9|4
1654508530000|2022-06-06 09:42:10|44405.2|44385.2|44410.2|44390.2|44410.2|44390.2|44405.2|44385.2|5
1654508540000|2022-06-06 09:42:20|44409.4|44389.4|44402.7|44382.7|44409.4|44389.4|44402.7|44382.7|5
1654508550000|2022-06-06 09:42:30|44404.4|44384.4|44405.2|44385.2|44405.2|44385.2|44404.4|44384.4|2
1654508560000|2022-06-06 09:42:40|44410.2|44390.2|44410.2|44390.2|44410.2|44390.2|44410.2|44390.2|4
1654508570000|2022-06-06 09:42:50|44412.7|44392.7|44417.7|44397.7|44420.2|44400.2|44412.7|44392.7|5
1654508580000|2022-06-06 09:43:00|44406.1|44386.1|44398.6|44378.6|44406.1|44386.1|44398.6|44378.6|9
1654508590000|2022-06-06 09:43:10|44400.2|44380.2|44398.6|44378.6|44400.2|44380.2|44398.6|44378.6|2
1654508600000|2022-06-06 09:43:20|44397.7|44377.7|44393.6|44373.6|44397.7|44377.7|44393.6|44373.6|2
1654508610000|2022-06-06 09:43:30|44395.2|44375.2|44395.2|44375.2|44396.9|44376.9|44395.2|44375.2|1
1654508620000|2022-06-06 09:43:40|44396.9|44376.9|44396.9|44376.9|44396.9|44376.9|44395.2|44375.2|0
1654508630000|2022-06-06 09:43:50|44395.2|44375.2|44395.2|44375.2|44395.2|44375.2|44395.2|44375.2|0
1654508640000|2022-06-06 09:44:00|44397.7|44377.7|44405.2|44385.2|44405.2|44385.2|44397.7|44377.7|0
1654508650000|2022-06-06 09:44:10|44407.7|44387.7|44410.2|44390.2|44410.2|44390.2|44407.7|44387.7|1
1654508660000|2022-06-06 09:44:20|44409.4|44389.4|44400.2|44380.2|44409.4|44389.4|44400.2|44380.2|3
1654508670000|2022-06-06 09:44:30|44397.7|44377.7|44397.7|44377.7|44399.4|44379.4|44397.7|44377.7|0
1654508680000|2022-06-06 09:44:40|44398.6|44378.6|44400.2|44380.2|44400.2|44380.2|44397.7|44377.7|0
1654508690000|2022-06-06 09:44:50|44403.6|44383.6|44403.6|44383.6|44403.6|44383.6|44403.6|44383.6|7
1654508700000|2022-06-06 09:45:00|44405.2|44385.2|44402.7|44382.7|44405.2|44385.2|44402.7|44382.7|8
1654508710000|2022-06-06 09:45:10|44401.9|44381.9|44401.9|44381.9|44401.9|44381.9|44401.9|44381.9|0
1654508720000|2022-06-06 09:45:20|44402.7|44382.7|44401.9|44381.9|44402.7|44382.7|44401.9|44381.9|1
1654508730000|2022-06-06 09:45:30|44402.7|44382.7|44405.2|44385.2|44405.2|44385.2|44402.7|44382.7|0
1654508740000|2022-06-06 09:45:40|44403.6|44383.6|44413.6|44393.6|44413.6|44393.6|44403.6|44383.6|1
1654508750000|2022-06-06 09:45:50|44417.7|44397.7|44429.4|44409.4|44429.4|44409.4|44417.7|44397.7|5
1654508760000|2022-06-06 09:46:00|44431.1|44411.1|44433.6|44413.6|44433.6|44413.6|44429.4|44409.4|2
1654508770000|2022-06-06 09:46:10|44435.2|44415.2|44435.2|44415.2|44435.2|44415.2|44435.2|44415.2|2
1654508780000|2022-06-06 09:46:20|44436.1|44416.1|44436.1|44416.1|44436.1|44416.1|44436.1|44416.1|3
1654508800000|2022-06-06 09:46:40|44438.6|44418.6|44435.2|44415.2|44440.2|44420.2|44435.2|44415.2|1
1654508810000|2022-06-06 09:46:50|||||||||1
1654508820000|2022-06-06 09:47:00|44440.2|44420.2|44440.2|44420.2|44440.2|44420.2|44440.2|44420.2|5
1654508830000|2022-06-06 09:47:10|44445.2|44425.2|44451.1|44431.1|44451.1|44431.1|44445.2|44425.2|4
1654508840000|2022-06-06 09:47:20|44451.9|44431.9|44451.1|44431.1|44451.9|44431.9|44451.1|44431.1|3
1654508850000|2022-06-06 09:47:30|44451.9|44431.9|44456.1|44436.1|44456.1|44436.1|44451.9|44431.9|0
1654508860000|2022-06-06 09:47:40|||||||||2
1654508870000|2022-06-06 09:47:50|44451.9|44431.9|44452.7|44432.7|44452.7|44432.7|44451.9|44431.9|5
1654508880000|2022-06-06 09:48:00|44450.2|44430.2|44450.2|44430.2|44450.2|44430.2|44450.2|44430.2|1
1654508890000|2022-06-06 09:48:10|||||||||2
1654508910000|2022-06-06 09:48:30|44452.7|44432.7|44448.6|44428.6|44452.7|44432.7|44448.6|44428.6|5
1654508920000|2022-06-06 09:48:40|44447.7|44427.7|44450.2|44430.2|44450.2|44430.2|44445.2|44425.2|4
1654508930000|2022-06-06 09:48:50|||||||||4
1654508940000|2022-06-06 09:49:00|44449.4|44429.4|44447.7|44427.7|44449.4|44429.4|44447.7|44427.7|2
1654508950000|2022-06-06 09:49:10|44449.4|44429.4|44452.7|44432.7|44452.7|44432.7|44449.4|44429.4|1
1654508960000|2022-06-06 09:49:20|44453.6|44433.6|44457.7|44437.7|44459.4|44439.4|44453.6|44433.6|1
1654508970000|2022-06-06 09:49:30|44460.2|44440.2|44459.4|44439.4|44462.7|44442.7|44457.7|44437.7|14
1654508980000|2022-06-06 09:49:40|44458.6|44438.6|44455.2|44435.2|44460.2|44440.2|44455.2|44435.2|3
1654509000000|2022-06-06 09:50:00|44446.1|44426.1|44446.1|44426.1|44446.1|44426.1|44445.3|44425.3|8
1654509010000|2022-06-06 09:50:10|44444.4|44424.4|44442.7|44422.7|44446.1|44426.1|44442.7|44422.7|4
1654509020000|2022-06-06 09:50:20|44443.6|44423.6|44441.9|44421.9|44445.2|44425.2|44441.9|44421.9|3
1654509030000|2022-06-06 09:50:30|44443.6|44423.6|44447.7|44427.7|44447.7|44427.7|44443.6|44423.6|2
1654509040000|2022-06-06 09:50:40|44450.2|44430.2|44450.2|44430.2|44450.2|44430.2|44450.2|44430.2|0
1654509060000|2022-06-06 09:51:00|44449.4|44429.4|44442.7|44422.7|44449.4|44429.4|44442.7|44422.7|1
1654509070000|2022-06-06 09:51:10|44441.1|44421.1|44447.7|44427.7|44447.7|44427.7|44441.1|44421.1|4
1654509080000|2022-06-06 09:51:20|44455.2|44435.2|44445.2|44425.2|44455.2|44435.2|44443.6|44423.6|7
1654509090000|2022-06-06 09:51:30|44442.7|44422.7|44440.3|44420.3|44442.7|44422.7|44440.2|44420.2|3
1654509100000|2022-06-06 09:51:40|44437.8|44417.8|44437.8|44417.8|44437.8|44417.8|44437.8|44417.8|4
1654509120000|2022-06-06 09:52:00|44433.6|44413.6|44433.6|44413.6|44433.6|44413.6|44433.6|44413.6|3
1654509130000|2022-06-06 09:52:10|44435.3|44415.3|44435.3|44415.3|44435.3|44415.3|44435.3|44415.3|2
1654509170000|2022-06-06 09:52:50|44436.1|44416.1|44435.3|44415.3|44436.1|44416.1|44435.3|44415.3|0
1654509180000|2022-06-06 09:53:00|44438.6|44418.6|44438.6|44418.6|44438.6|44418.6|44438.6|44418.6|0
1654509200000|2022-06-06 09:53:20|44435.3|44415.3|44435.3|44415.3|44435.3|44415.3|44435.3|44415.3|1
1654509220000|2022-06-06 09:53:40|44432.8|44412.8|44432.8|44412.8|44432.8|44412.8|44432.8|44412.8|4
1654509230000|2022-06-06 09:53:50|44431.9|44411.9|44430.3|44410.3|44431.9|44411.9|44430.3|44410.3|1
1654509240000|2022-06-06 09:54:00|44431.1|44411.1|44432.8|44412.8|44432.8|44412.8|44431.1|44411.1|0
1654509270000|2022-06-06 09:54:30|44433.6|44413.6|44433.6|44413.6|44433.6|44413.6|44433.6|44413.6|1
1654509280000|2022-06-06 09:54:40|44435.3|44415.3|44435.3|44415.3|44436.1|44416.1|44435.3|44415.3|1
1654509300000|2022-06-06 09:55:00|44436.1|44416.1|44441.9|44421.9|44441.9|44421.9|44435.3|44415.3|7
1654509310000|2022-06-06 09:55:10|44442.8|44422.8|44453.6|44433.6|44453.6|44433.6|44442.8|44422.8|0
1654509320000|2022-06-06 09:55:20|44455.3|44435.3|44457.8|44437.8|44457.8|44437.8|44455.3|44435.3|0
1654509330000|2022-06-06 09:55:30|44459.4|44439.4|44460.3|44440.3|44460.3|44440.3|44459.4|44439.4|0
1654509340000|2022-06-06 09:55:40|44462.8|44442.8|44457.8|44437.8|44462.8|44442.8|44457.8|44437.8|9
1654509350000|2022-06-06 09:55:50|44458.6|44438.6|44462.8|44442.8|44462.8|44442.8|44458.6|44438.6|5
1654509360000|2022-06-06 09:56:00|44463.6|44443.6|44463.6|44443.6|44463.6|44443.6|44463.6|44443.6|3
1654509370000|2022-06-06 09:56:10|44464.4|44444.4|44468.6|44448.6|44468.6|44448.6|44464.4|44444.4|2
1654509380000|2022-06-06 09:56:20|||||||||1
1654509420000|2022-06-06 09:57:00|44467.8|44447.8|44470.3|44450.3|44470.3|44450.3|44467.8|44447.8|4
1654509430000|2022-06-06 09:57:10|||||||||1
1654509440000|2022-06-06 09:57:20|44472.8|44452.8|44480.3|44460.3|44480.3|44460.3|44472.8|44452.8|5
1654509460000|2022-06-06 09:57:40|||||||||1
1654509480000|2022-06-06 09:58:00|44482.8|44462.8|44482.8|44462.8|44482.8|44462.8|44482.8|44462.8|3
1654509500000|2022-06-06 09:58:20|44483.6|44463.6|44483.6|44463.6|44483.6|44463.6|44481.1|44461.1|1
1654509510000|2022-06-06 09:58:30|44481.9|44461.9|44482.8|44462.8|44484.4|44464.4|44481.9|44461.9|4
1654509520000|2022-06-06 09:58:40|44483.6|44463.6|44485.3|44465.3|44485.3|44465.3|44482.8|44462.8|0
1654509530000|2022-06-06 09:58:50|||||||||2
1654509550000|2022-06-06 09:59:10|44484.4|44464.4|44480.3|44460.3|44484.4|44464.4|44480.3|44460.3|3
1654509560000|2022-06-06 09:59:20|44482.8|44462.8|44485.3|44465.3|44485.3|44465.3|44482.8|44462.8|1
1654509580000|2022-06-06 09:59:40|||||||||1
1654509590000|2022-06-06 09:59:50|44484.4|44464.4|44481.1|44461.1|44484.4|44464.4|44481.1|44461.1|6
1654509600000|2022-06-06 10:00:00|44481.9|44461.9|44487.8|44467.8|44489.4|44469.4|44481.9|44461.9|5
1654509630000|2022-06-06 10:00:30|||||||||1
1654509640000|2022-06-06 10:00:40|44490.3|44470.3|44491.1|44471.1|44493.6|44473.6|44490.3|44470.3|16
1654509650000|2022-06-06 10:00:50|44490.3|44470.3|44490.3|44470.3|44490.3|44470.3|44490.3|44470.3|2
1654509660000|2022-06-06 10:01:00|44489.4|44469.4|44482.8|44462.8|44489.4|44469.4|44481.9|44461.9|12
1654509670000|2022-06-06 10:01:10|44481.9|44461.9|44480.3|44460.3|44481.9|44461.9|44480.3|44460.3|2
1654509680000|2022-06-06 10:01:20|44485.3|44465.3|44485.3|44465.3|44485.3|44465.3|44482.8|44462.8|1
1654509700000|2022-06-06 10:01:40|44484.4|44464.4|44478.6|44458.6|44484.4|44464.4|44478.6|44458.6|4
1654509710000|2022-06-06 10:01:50|44480.3|44460.3|44482.8|44462.8|44482.8|44462.8|44477.8|44457.8|4
1654509720000|2022-06-06 10:02:00|44483.6|44463.6|44471.9|44451.9|44485.3|44465.3|44469.4|44449.4|8
1654509740000|2022-06-06 10:02:20|44472.8|44452.8|44472.8|44452.8|44473.6|44453.6|44472.8|44452.8|4
1654509790000|2022-06-06 10:03:10|44475.3|44455.3|44475.3|44455.3|44475.3|44455.3|44475.3|44455.3|2
1654509810000|2022-06-06 10:03:30|44474.4|44454.4|44475.3|44455.3|44475.3|44455.3|44472.8|44452.8|1
1654509830000|2022-06-06 10:03:50|||||||||1
1654509840000|2022-06-06 10:04:00|44472.8|44452.8|44472.8|44452.8|44472.8|44452.8|44472.8|44452.8|2
1654509860000|2022-06-06 10:04:20|44474.4|44454.4|44474.4|44454.4|44474.4|44454.4|44474.4|44454.4|2
1654509880000|2022-06-06 10:04:40|44475.3|44455.3|44471.1|44451.1|44482.8|44462.8|44469.4|44449.4|8
1654509890000|2022-06-06 10:04:50|44469.4|44449.4|44469.4|44449.4|44471.1|44451.1|44469.4|44449.4|0
1654509900000|2022-06-06 10:05:00|44468.6|44448.6|44465.3|44445.3|44468.6|44448.6|44465.3|44445.3|5
1654509910000|2022-06-06 10:05:10|44461.9|44441.9|44462.8|44442.8|44462.8|44442.8|44460.3|44440.3|2
1654509920000|2022-06-06 10:05:20|44460.3|44440.3|44462.8|44442.8|44462.8|44442.8|44460.3|44440.3|1
1654509930000|2022-06-06 10:05:30|44460.3|44440.3|44461.1|44441.1|44461.1|44441.1|44460.3|44440.3|0
1654509940000|2022-06-06 10:05:40|44462.8|44442.8|44459.4|44439.4|44462.8|44442.8|44459.4|44439.4|1
1654509960000|2022-06-06 10:06:00|44461.9|44441.9|44460.3|44440.3|44465.3|44445.3|44460.3|44440.3|4
1654509980000|2022-06-06 10:06:20|44463.6|44443.6|44462.8|44442.8|44464.4|44444.4|44462.8|44442.8|0
1654509990000|2022-06-06 10:06:30|44464.4|44444.4|44462.8|44442.8|44464.4|44444.4|44462.8|44442.8|0
1654510000000|2022-06-06 10:06:40|44460.3|44440.3|44457.8|44437.8|44460.3|44440.3|44457.8|44437.8|5
1654510010000|2022-06-06 10:06:50|||||||||1
1654510020000|2022-06-06 10:07:00|||||||||7
1654510030000|2022-06-06 10:07:10|44454.4|44434.4|44452.8|44432.8|44454.4|44434.4|44452.8|44432.8|5
1654510050000|2022-06-06 10:07:30|44453.6|44433.6|44453.6|44433.6|44453.6|44433.6|44453.6|44433.6|0
1654510060000|2022-06-06 10:07:40|44452.8|44432.8|44450.3|44430.3|44452.8|44432.8|44450.3|44430.3|3
1654510080000|2022-06-06 10:08:00|44451.1|44431.1|44452.8|44432.8|44452.8|44432.8|44451.1|44431.1|0
1654510090000|2022-06-06 10:08:10|44451.1|44431.1|44452.8|44432.8|44452.8|44432.8|44451.1|44431.1|0
1654510100000|2022-06-06 10:08:20|||||||||2
1654510110000|2022-06-06 10:08:30|||||||||3
1654510120000|2022-06-06 10:08:40|44451.1|44431.1|44452.8|44432.8|44452.8|44432.8|44451.1|44431.1|1
1654510140000|2022-06-06 10:09:00|44451.1|44431.1|44452.8|44432.8|44452.8|44432.8|44451.1|44431.1|0
1654510150000|2022-06-06 10:09:10|44451.1|44431.1|44451.1|44431.1|44451.1|44431.1|44451.1|44431.1|0
1654510160000|2022-06-06 10:09:20|44452.8|44432.8|44452.8|44432.8|44452.8|44432.8|44451.1|44431.1|2
1654510170000|2022-06-06 10:09:30|||||||||2
1654510190000|2022-06-06 10:09:50|44453.6|44433.6|44456.1|44436.1|44456.1|44436.1|44453.6|44433.6|1
1654510200000|2022-06-06 10:10:00|44455.3|44435.3|44455.3|44435.3|44456.1|44436.1|44452.8|44432.8|6
1654510210000|2022-06-06 10:10:10|44454.4|44434.4|44452.8|44432.8|44454.4|44434.4|44451.1|44431.1|0
1654510220000|2022-06-06 10:10:20|44451.1|44431.1|44452.8|44432.8|44452.8|44432.8|44451.1|44431.1|2
1654510240000|2022-06-06 10:10:40|44451.1|44431.1|44451.1|44431.1|44452.8|44432.8|44451.1|44431.1|0
1654510250000|2022-06-06 10:10:50|44452.8|44432.8|44451.1|44431.1|44452.8|44432.8|44451.1|44431.1|1
1654510260000|2022-06-06 10:11:00|44452.8|44432.8|44451.1|44431.1|44452.8|44432.8|44451.1|44431.1|0
1654510280000|2022-06-06 10:11:20|44448.6|44428.6|44448.6|44428.6|44448.6|44428.6|44448.6|44428.6|2
1654510290000|2022-06-06 10:11:30|44449.4|44429.4|44456.1|44436.1|44456.1|44436.1|44449.4|44429.4|2
1654510300000|2022-06-06 10:11:40|44457.8|44437.8|44460.3|44440.3|44460.3|44440.3|44457.8|44437.8|2
1654510310000|2022-06-06 10:11:50|||||||||1
1654510350000|2022-06-06 10:12:30|44459.5|44439.5|44458.6|44438.6|44459.5|44439.5|44457.8|44437.8|5
1654510380000|2022-06-06 10:13:00|44457.8|44437.8|44457.8|44437.8|44457.8|44437.8|44456.1|44436.1|2
1654510390000|2022-06-06 10:13:10|||||||||1
1654510400000|2022-06-06 10:13:20|44459.5|44439.5|44460.3|44440.3|44460.3|44440.3|44458.6|44438.6|0
1654510410000|2022-06-06 10:13:30|44459.5|44439.5|44457.8|44437.8|44459.5|44439.5|44456.1|44436.1|3
1654510420000|2022-06-06 10:13:40|44458.6|44438.6|44460.3|44440.3|44460.3|44440.3|44458.6|44438.6|3
1654510440000|2022-06-06 10:14:00|||||||||1
1654510460000|2022-06-06 10:14:20|||||||||1
1654510490000|2022-06-06 10:14:50|44461.1|44441.1|44460.3|44440.3|44462.8|44442.8|44460.3|44440.3|2
1654510500000|2022-06-06 10:15:00|44459.5|44439.5|44462|44442|44462|44442|44457.8|44437.8|12
1654510510000|2022-06-06 10:15:10|44463.6|44443.6|44464.5|44444.5|44464.5|44444.5|44462|44442|1
1654510520000|2022-06-06 10:15:20|44465.3|44445.3|44467.8|44447.8|44467.8|44447.8|44465.3|44445.3|6
1654510530000|2022-06-06 10:15:30|44468.6|44448.6|44473.6|44453.6|44473.6|44453.6|44468.6|44448.6|2
1654510540000|2022-06-06 10:15:40|44470.3|44450.3|44463.6|44443.6|44470.3|44450.3|44463.6|44443.6|6
1654510560000|2022-06-06 10:16:00|||||||||2
1654510570000|2022-06-06 10:16:10|44460.3|44440.3|44460.3|44440.3|44460.3|44440.3|44460.3|44440.3|0
1654510590000|2022-06-06 10:16:30|||||||||1
1654510600000|2022-06-06 10:16:40|44459.5|44439.5|44462.8|44442.8|44462.8|44442.8|44457.8|44437.8|0
1654510610000|2022-06-06 10:16:50|44465.3|44445.3|44465.3|44445.3|44465.3|44445.3|44465.3|44445.3|3
1654510620000|2022-06-06 10:17:00|44466.1|44446.1|44485.3|44465.3|44485.3|44465.3|44466.1|44446.1|7
1654510630000|2022-06-06 10:17:10|44487|44467|44483.6|44463.6|44487|44467|44483.6|44463.6|7
1654510640000|2022-06-06 10:17:20|44482|44462|44482|44462|44482|44462|44482|44462|0
1654510650000|2022-06-06 10:17:30|44480.3|44460.3|44499.5|44479.5|44500.3|44480.3|44480.3|44460.3|33
1654510660000|2022-06-06 10:17:40|44497.8|44477.8|44497.8|44477.8|44497.8|44477.8|44497.8|44477.8|0
1654510670000|2022-06-06 10:17:50|44498.6|44478.6|44501.1|44481.1|44501.1|44481.1|44498.6|44478.6|0
1654510680000|2022-06-06 10:18:00|44502.8|44482.8|44519.5|44499.5|44522.8|44502.8|44502.8|44482.8|45
1654510690000|2022-06-06 10:18:10|44517.8|44497.8|44517.8|44497.8|44517.8|44497.8|44517.8|44497.8|4
1654510700000|2022-06-06 10:18:20|44515.3|44495.3|44515.3|44495.3|44515.3|44495.3|44515.3|44495.3|1
1654510710000|2022-06-06 10:18:30|44513.6|44493.6|44517.8|44497.8|44517.8|44497.8|44513.6|44493.6|3
1654510720000|2022-06-06 10:18:40|44518.6|44498.6|44520.3|44500.3|44525.3|44505.3|44518.6|44498.6|6
1654510730000|2022-06-06 10:18:50|44518.6|44498.6|44518.6|44498.6|44520.3|44500.3|44518.6|44498.6|1
1654510740000|2022-06-06 10:19:00|44522.8|44502.8|44521.1|44501.1|44522.8|44502.8|44521.1|44501.1|3
1654510760000|2022-06-06 10:19:20|44517.8|44497.8|44510.3|44490.3|44517.8|44497.8|44510.3|44490.3|7
1654510790000|2022-06-06 10:19:50|||||||||3
1654510800000|2022-06-06 10:20:00|44508.6|44488.6|44508.6|44488.6|44508.6|44488.6|44506.9|44486.9|2
1654510820000|2022-06-06 10:20:20|44509.4|44489.4|44511.9|44491.9|44511.9|44491.9|44509.4|44489.4|2
1654510830000|2022-06-06 10:20:30|44513.6|44493.6|44513.6|44493.6|44513.6|44493.6|44513.6|44493.6|0
1654510840000|2022-06-06 10:20:40|||||||||2
1654510860000|2022-06-06 10:21:00|44512.8|44492.8|44515.3|44495.3|44515.3|44495.3|44512.8|44492.8|3
1654510890000|2022-06-06 10:21:30|44517|44497|44525.3|44505.3|44525.3|44505.3|44517|44497|9
1654510900000|2022-06-06 10:21:40|44520.3|44500.3|44520.3|44500.3|44520.3|44500.3|44520.3|44500.3|6
1654510930000|2022-06-06 10:22:10|44521.1|44501.1|44522.8|44502.8|44522.8|44502.8|44521.1|44501.1|4
1654510980000|2022-06-06 10:23:00|||||||||4
1654510990000|2022-06-06 10:23:10|44527.8|44507.8|44527.8|44507.8|44527.8|44507.8|44527.8|44507.8|24
1654511000000|2022-06-06 10:23:20|44522|44502|44515.3|44495.3|44522|44502|44515.3|44495.3|6
1654511010000|2022-06-06 10:23:30|44514.5|44494.5|44512.8|44492.8|44514.5|44494.5|44512.8|44492.8|0
1654511030000|2022-06-06 10:23:50|||||||||6
1654511040000|2022-06-06 10:24:00|||||||||1
1654511060000|2022-06-06 10:24:20|44513.6|44493.6|44513.6|44493.6|44513.6|44493.6|44513.6|44493.6|3
1654511080000|2022-06-06 10:24:40|44517|44497|44518.6|44498.6|44518.6|44498.6|44517|44497|2
1654511090000|2022-06-06 10:24:50|||||||||6
1654511100000|2022-06-06 10:25:00|44516.1|44496.1|44515.3|44495.3|44516.1|44496.1|44515.3|44495.3|4
1654511120000|2022-06-06 10:25:20|44516.1|44496.1|44519.5|44499.5|44519.5|44499.5|44516.1|44496.1|3
1654511130000|2022-06-06 10:25:30|44517.8|44497.8|44517.8|44497.8|44517.8|44497.8|44517.8|44497.8|4
1654511160000|2022-06-06 10:26:00|44518.6|44498.6|44517.8|44497.8|44518.6|44498.6|44517.8|44497.8|1
1654511170000|2022-06-06 10:26:10|44515.3|44495.3|44515.3|44495.3|44515.3|44495.3|44515.3|44495.3|2
1654511180000|2022-06-06 10:26:20|44522|44502|44522|44502|44522|44502|44522|44502|3
1654511190000|2022-06-06 10:26:30|44522.8|44502.8|44522.8|44502.8|44522.8|44502.8|44522.8|44502.8|4
1654511200000|2022-06-06 10:26:40|||||||||2
1654511220000|2022-06-06 10:27:00|44527|44507|44527|44507|44527.8|44507.8|44527|44507|4
1654511250000|2022-06-06 10:27:30|44527.8|44507.8|44527|44507|44527.8|44507.8|44527|44507|2
1654511260000|2022-06-06 10:27:40|44523.6|44503.6|44523.6|44503.6|44523.6|44503.6|44523.6|44503.6|0
1654511280000|2022-06-06 10:28:00|||||||||1
1654511290000|2022-06-06 10:28:10|||||||||1
1654511300000|2022-06-06 10:28:20|44525.3|44505.3|44527.8|44507.8|44527.8|44507.8|44525.3|44505.3|2
1654511310000|2022-06-06 10:28:30|44530.3|44510.3|44530.3|44510.3|44530.3|44510.3|44530.3|44510.3|4
1654511320000|2022-06-06 10:28:40|44531.1|44511.1|44531.1|44511.1|44532.8|44512.8|44531.1|44511.1|5
1654511330000|2022-06-06 10:28:50|44519.5|44499.5|44521.1|44501.1|44521.1|44501.1|44519.5|44499.5|17
1654511340000|2022-06-06 10:29:00|44522.8|44502.8|44521.1|44501.1|44522.8|44502.8|44518.6|44498.6|8
1654511350000|2022-06-06 10:29:10|44522.8|44502.8|44522.8|44502.8|44522.8|44502.8|44519.5|44499.5|6
1654511360000|2022-06-06 10:29:20|44520.3|44500.3|44522.8|44502.8|44522.8|44502.8|44520.3|44500.3|1
1654511370000|2022-06-06 10:29:30|44518.6|44498.6|44517.8|44497.8|44518.6|44498.6|44517.8|44497.8|3
1654511380000|2022-06-06 10:29:40|44512.8|44492.8|44512.8|44492.8|44512.8|44492.8|44512.8|44492.8|3
1654511390000|2022-06-06 10:29:50|44508.6|44488.6|44495.3|44475.3|44508.6|44488.6|44493.6|44473.6|7
1654511400000|2022-06-06 10:30:00|44493.6|44473.6|44493.6|44473.6|44493.6|44473.6|44493.6|44473.6|5
1654511410000|2022-06-06 10:30:10|44495.3|44475.3|44495.3|44475.3|44495.3|44475.3|44495.3|44475.3|0
1654511430000|2022-06-06 10:30:30|44493.6|44473.6|44495.3|44475.3|44495.3|44475.3|44492.8|44472.8|1
1654511440000|2022-06-06 10:30:40|44493.6|44473.6|44492.8|44472.8|44493.6|44473.6|44492.8|44472.8|0
1654511450000|2022-06-06 10:30:50|44485.3|44465.3|44482.8|44462.8|44485.3|44465.3|44482.8|44462.8|4
1654511460000|2022-06-06 10:31:00|44480.3|44460.3|44487.8|44467.8|44487.8|44467.8|44480.3|44460.3|9
1654511470000|2022-06-06 10:31:10|44491.1|44471.1|44495.3|44475.3|44495.3|44475.3|44491.1|44471.1|1
1654511480000|2022-06-06 10:31:20|44497.8|44477.8|44500.3|44480.3|44500.3|44480.3|44497.8|44477.8|2
1654511490000|2022-06-06 10:31:30|||||||||2
1654511500000|2022-06-06 10:31:40|44502|44482|44502|44482|44505.3|44485.3|44502|44482|169
1654511510000|2022-06-06 10:31:50|||||||||1
1654511520000|2022-06-06 10:32:00|44501.2|44481.2|44502|44482|44503.7|44483.7|44497.8|44477.8|16
1654511530000|2022-06-06 10:32:10|44499.5|44479.5|44503.7|44483.7|44503.7|44483.7|44499.5|44479.5|3
1654511540000|2022-06-06 10:32:20|||||||||1
1654511570000|2022-06-06 10:32:50|44502|44482|44502|44482|44503.7|44483.7|44502|44482|0
1654511580000|2022-06-06 10:33:00|44501.2|44481.2|44501.2|44481.2|44501.2|44481.2|44500.3|44480.3|6
1654511600000|2022-06-06 10:33:20|44500.3|44480.3|44478.7|44458.7|44500.3|44480.3|44478.7|44458.7|6
1654511620000|2022-06-06 10:33:40|44477.8|44457.8|44473.7|44453.7|44478.7|44458.7|44473.7|44453.7|3
1654511630000|2022-06-06 10:33:50|||||||||1
1654511640000|2022-06-06 10:34:00|44471.2|44451.2|44471.2|44451.2|44471.2|44451.2|44470.3|44450.3|2
1654511650000|2022-06-06 10:34:10|44469.5|44449.5|44467|44447|44471.2|44451.2|44467|44447|1
1654511660000|2022-06-06 10:34:20|44467.8|44447.8|44473.7|44453.7|44473.7|44453.7|44467.8|44447.8|3
1654511670000|2022-06-06 10:34:30|44474.5|44454.5|44478.7|44458.7|44478.7|44458.7|44474.5|44454.5|3
1654511690000|2022-06-06 10:34:50|44477.8|44457.8|44466.2|44446.2|44477.8|44457.8|44463.7|44443.7|6
1654511700000|2022-06-06 10:35:00|44465.3|44445.3|44467|44447|44467|44447|44463.7|44443.7|0
1654511710000|2022-06-06 10:35:10|44466.2|44446.2|44462|44442|44466.2|44446.2|44462|44442|3
1654511720000|2022-06-06 10:35:20|||||||||2
1654511730000|2022-06-06 10:35:30|44461.2|44441.2|44461.2|44441.2|44461.2|44441.2|44461.2|44441.2|0
1654511740000|2022-06-06 10:35:40|44456.2|44436.2|44453.7|44433.7|44456.2|44436.2|44453.7|44433.7|9
1654511750000|2022-06-06 10:35:50|44454.5|44434.5|44453.7|44433.7|44458.7|44438.7|44453.7|44433.7|3
1654511760000|2022-06-06 10:36:00|44457.8|44437.8|44456.2|44436.2|44457.8|44437.8|44456.2|44436.2|0
1654511770000|2022-06-06 10:36:10|44455.3|44435.3|44453.7|44433.7|44455.3|44435.3|44453.7|44433.7|4
1654511780000|2022-06-06 10:36:20|44451.2|44431.2|44451.2|44431.2|44451.2|44431.2|44451.2|44431.2|10
1654511790000|2022-06-06 10:36:30|44447.8|44427.8|44446.2|44426.2|44447.8|44427.8|44446.2|44426.2|4
1654511800000|2022-06-06 10:36:40|44447|44427|44448.7|44428.7|44448.7|44428.7|44447|44427|2
1654511810000|2022-06-06 10:36:50|44450.3|44430.3|44451.2|44431.2|44451.2|44431.2|44450.3|44430.3|0
1654511820000|2022-06-06 10:37:00|44453.7|44433.7|44453.7|44433.7|44453.7|44433.7|44453.7|44433.7|3
1654511830000|2022-06-06 10:37:10|44451.2|44431.2|44456.2|44436.2|44456.2|44436.2|44451.2|44431.2|5
1654511840000|2022-06-06 10:37:20|44454.5|44434.5|44451.2|44431.2|44454.5|44434.5|44451.2|44431.2|5
1654511850000|2022-06-06 10:37:30|44453.7|44433.7|44453.7|44433.7|44453.7|44433.7|44453.7|44433.7|3
1654511870000|2022-06-06 10:37:50|44454.5|44434.5|44456.2|44436.2|44456.2|44436.2|44454.5|44434.5|0
1654511880000|2022-06-06 10:38:00|44443.7|44423.7|44443.7|44423.7|44443.7|44423.7|44443.7|44423.7|11
1654511890000|2022-06-06 10:38:10|44442.8|44422.8|44438.7|44418.7|44442.8|44422.8|44438.7|44418.7|4
1654511910000|2022-06-06 10:38:30|44439.5|44419.5|44441.2|44421.2|44443.7|44423.7|44439.5|44419.5|4
1654511920000|2022-06-06 10:38:40|44440.3|44420.3|44431.2|44411.2|44440.3|44420.3|44431.2|44411.2|5
1654511930000|2022-06-06 10:38:50|44427|44407|44426.2|44406.2|44427|44407|44426.2|44406.2|10
1654511940000|2022-06-06 10:39:00|44425.3|44405.3|44433.7|44413.7|44433.7|44413.7|44425.3|44405.3|6
1654511950000|2022-06-06 10:39:10|||||||||2
1654511960000|2022-06-06 10:39:20|44438.7|44418.7|44437|44417|44438.7|44418.7|44436.2|44416.2|2
1654511970000|2022-06-06 10:39:30|44436.2|44416.2|44434.5|44414.5|44436.2|44416.2|44434.5|44414.5|0
1654511980000|2022-06-06 10:39:40|44437.8|44417.8|44438.7|44418.7|44438.7|44418.7|44436.2|44416.2|0
1654511990000|2022-06-06 10:39:50|||||||||2
1654512000000|2022-06-06 10:40:00|44440.3|44420.3|44440.3|44420.3|44440.3|44420.3|44440.3|44420.3|2
1654512010000|2022-06-06 10:40:10|44438.7|44418.7|44433.7|44413.7|44438.7|44418.7|44433.7|44413.7|3
1654512020000|2022-06-06 10:40:20|||||||||2
1654512030000|2022-06-06 10:40:30|44436.2|44416.2|44436.2|44416.2|44436.2|44416.2|44436.2|44416.2|1
1654512040000|2022-06-06 10:40:40|44437|44417|44438.7|44418.7|44438.7|44418.7|44437|44417|0
1654512060000|2022-06-06 10:41:00|||||||||2
1654512070000|2022-06-06 10:41:10|44443.7|44423.7|44446.2|44426.2|44446.2|44426.2|44443.7|44423.7|1
1654512100000|2022-06-06 10:41:40|||||||||2
1654512110000|2022-06-06 10:41:50|44447|44427|44446.2|44426.2|44448.7|44428.7|44446.2|44426.2|0
1654512120000|2022-06-06 10:42:00|44447|44427|44451.2|44431.2|44451.2|44431.2|44447|44427|0
1654512130000|2022-06-06 10:42:10|44455.3|44435.3|44455.3|44435.3|44455.3|44435.3|44455.3|44435.3|4
1654512150000|2022-06-06 10:42:30|44454.5|44434.5|44448.7|44428.7|44454.5|44434.5|44448.7|44428.7|206
1654512160000|2022-06-06 10:42:40|44452|44432|44452|44432|44452|44432|44452|44432|5
1654512180000|2022-06-06 10:43:00|44450.3|44430.3|44449.5|44429.5|44450.3|44430.3|44449.5|44429.5|10
1654512190000|2022-06-06 10:43:10|44448.7|44428.7|44447|44427|44448.7|44428.7|44447|44427|2
1654512200000|2022-06-06 10:43:20|||||||||2
1654512210000|2022-06-06 10:43:30|44447.8|44427.8|44447.8|44427.8|44447.8|44427.8|44447.8|44427.8|5
1654512220000|2022-06-06 10:43:40|44449.5|44429.5|44444.5|44424.5|44449.5|44429.5|44444.5|44424.5|2
1654512230000|2022-06-06 10:43:50|44442|44422|44429.5|44409.5|44442|44422|44429.5|44409.5|1
1654512240000|2022-06-06 10:44:00|44423.7|44403.7|44418.7|44398.7|44423.7|44403.7|44418.7|44398.7|2
1654512250000|2022-06-06 10:44:10|44419.5|44399.5|44420.3|44400.3|44420.3|44400.3|44419.5|44399.5|1
1654512270000|2022-06-06 10:44:30|||||||||1
1654512280000|2022-06-06 10:44:40|44424.5|44404.5|44422|44402|44424.5|44404.5|44422|44402|2
1654512300000|2022-06-06 10:45:00|44417|44397|44407|44387|44417|44397|44407|44387|16
1654512310000|2022-06-06 10:45:10|44406.2|44386.2|44404.5|44384.5|44406.2|44386.2|44404.5|44384.5|19
1654512320000|2022-06-06 10:45:20|44405.3|44385.3|44403.7|44383.7|44405.3|44385.3|44403.7|44383.7|0
1654512330000|2022-06-06 10:45:30|44402|44382|44389.5|44369.5|44402|44382|44389.5|44369.5|24
1654512340000|2022-06-06 10:45:40|44384.5|44364.5|44384.5|44364.5|44384.5|44364.5|44384.5|44364.5|1
1654512350000|2022-06-06 10:45:50|44387|44367|44382.8|44362.8|44387|44367|44382.8|44362.8|53
1654512360000|2022-06-06 10:46:00|44380.3|44360.3|44379.5|44359.5|44382.8|44362.8|44377.8|44357.8|5
1654512370000|2022-06-06 10:46:10|44377.8|44357.8|44379.5|44359.5|44379.5|44359.5|44377.8|44357.8|4
1654512390000|2022-06-06 10:46:30|44375.3|44355.3|44374.5|44354.5|44375.3|44355.3|44374.5|44354.5|20
1654512400000|2022-06-06 10:46:40|44375.3|44355.3|44377|44357|44377|44357|44375.3|44355.3|5
1654512410000|2022-06-06 10:46:50|44378.7|44358.7|44374.5|44354.5|44378.7|44358.7|44374.5|44354.5|2
1654512430000|2022-06-06 10:47:10|44375.3|44355.3|44377|44357|44377|44357|44375.3|44355.3|3
1654512440000|2022-06-06 10:47:20|44377.8|44357.8|44384.5|44364.5|44384.5|44364.5|44377.8|44357.8|5
1654512450000|2022-06-06 10:47:30|44387|44367|44382|44362|44387|44367|44382|44362|3
1654512460000|2022-06-06 10:47:40|44379.5|44359.5|44382|44362|44382|44362|44379.5|44359.5|3
1654512470000|2022-06-06 10:47:50|44381.2|44361.2|44385.4|44365.4|44387|44367|44380.3|44360.3|101
1654512490000|2022-06-06 10:48:10|44384.5|44364.5|44377|44357|44384.5|44364.5|44377|44357|13
1654512500000|2022-06-06 10:48:20|44376.2|44356.2|44372|44352|44376.2|44356.2|44372|44352|2
1654512510000|2022-06-06 10:48:30|44370.4|44350.4|44370.4|44350.4|44370.4|44350.4|44370.4|44350.4|9
1654512520000|2022-06-06 10:48:40|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|0
1654512530000|2022-06-06 10:48:50|44375.4|44355.4|44375.4|44355.4|44377|44357|44375.4|44355.4|0
1654512540000|2022-06-06 10:49:00|44377|44357|44377.9|44357.9|44379.5|44359.5|44377|44357|3
1654512560000|2022-06-06 10:49:20|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|1
1654512570000|2022-06-06 10:49:30|44382|44362|44377.9|44357.9|44382.9|44362.9|44375.4|44355.4|3
1654512580000|2022-06-06 10:49:40|44375.4|44355.4|44375.4|44355.4|44375.4|44355.4|44375.4|44355.4|3
1654512600000|2022-06-06 10:50:00|44372|44352|44375.4|44355.4|44375.4|44355.4|44372|44352|4
1654512610000|2022-06-06 10:50:10|44374.5|44354.5|44374.5|44354.5|44374.5|44354.5|44374.5|44354.5|2
1654512620000|2022-06-06 10:50:20|44375.4|44355.4|44374.5|44354.5|44375.4|44355.4|44374.5|44354.5|2
1654512630000|2022-06-06 10:50:30|44372|44352|44372|44352|44372|44352|44372|44352|1
1654512640000|2022-06-06 10:50:40|44370.4|44350.4|44372.9|44352.9|44372.9|44352.9|44370.4|44350.4|1
1654512650000|2022-06-06 10:50:50|||||||||4
1654512660000|2022-06-06 10:51:00|44373.7|44353.7|44367.9|44347.9|44375.4|44355.4|44367.9|44347.9|6
1654512670000|2022-06-06 10:51:10|44366.2|44346.2|44353.7|44333.7|44366.2|44346.2|44352.9|44332.9|23
1654512680000|2022-06-06 10:51:20|||||||||1
1654512690000|2022-06-06 10:51:30|44355.4|44335.4|44357.9|44337.9|44358.7|44338.7|44355.4|44335.4|15
1654512700000|2022-06-06 10:51:40|||||||||2
1654512710000|2022-06-06 10:51:50|44357|44337|44350.4|44330.4|44357|44337|44350.4|44330.4|6
1654512720000|2022-06-06 10:52:00|||||||||3
1654512730000|2022-06-06 10:52:10|44347.9|44327.9|44347.9|44327.9|44347.9|44327.9|44347.9|44327.9|14
1654512740000|2022-06-06 10:52:20|44347|44327|44346.2|44326.2|44347|44327|44343.7|44323.7|2
1654512750000|2022-06-06 10:52:30|44350.4|44330.4|44350.4|44330.4|44350.4|44330.4|44350.4|44330.4|1
1654512760000|2022-06-06 10:52:40|44355.4|44335.4|44360.4|44340.4|44360.4|44340.4|44355.4|44335.4|2
1654512770000|2022-06-06 10:52:50|44358.7|44338.7|44360.4|44340.4|44360.4|44340.4|44358.7|44338.7|3
1654512780000|2022-06-06 10:53:00|44361.2|44341.2|44367|44347|44367|44347|44361.2|44341.2|1
1654512790000|2022-06-06 10:53:10|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|0
1654512800000|2022-06-06 10:53:20|44376.2|44356.2|44376.2|44356.2|44376.2|44356.2|44376.2|44356.2|6
1654512810000|2022-06-06 10:53:30|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|2
1654512840000|2022-06-06 10:54:00|44374.5|44354.5|44396.2|44376.2|44397|44377|44374.5|44354.5|12
1654512850000|2022-06-06 10:54:10|44401.2|44381.2|44382.9|44362.9|44401.2|44381.2|44382.9|44362.9|3
1654512860000|2022-06-06 10:54:20|44383.7|44363.7|44383.7|44363.7|44385.4|44365.4|44383.7|44363.7|2
1654512880000|2022-06-06 10:54:40|44385.4|44365.4|44386.2|44366.2|44386.2|44366.2|44385.4|44365.4|0
1654512900000|2022-06-06 10:55:00|44385.4|44365.4|44391.2|44371.2|44391.2|44371.2|44385.4|44365.4|12
1654512910000|2022-06-06 10:55:10|44393.7|44373.7|44395.4|44375.4|44395.4|44375.4|44393.7|44373.7|2
1654512930000|2022-06-06 10:55:30|||||||||1
1654512940000|2022-06-06 10:55:40|44396.2|44376.2|44411.2|44391.2|44411.2|44391.2|44395.4|44375.4|8
1654512960000|2022-06-06 10:56:00|44413.7|44393.7|44412.9|44392.9|44413.7|44393.7|44410.4|44390.4|5
1654512970000|2022-06-06 10:56:10|44410.4|44390.4|44411.2|44391.2|44411.2|44391.2|44410.4|44390.4|0
1654512980000|2022-06-06 10:56:20|44413.7|44393.7|44415.4|44395.4|44415.4|44395.4|44413.7|44393.7|1
1654512990000|2022-06-06 10:56:30|44414.6|44394.6|44412.1|44392.1|44415.4|44395.4|44412.1|44392.1|2
1654513000000|2022-06-06 10:56:40|44410.4|44390.4|44398.7|44378.7|44410.4|44390.4|44398.7|44378.7|6
1654513010000|2022-06-06 10:56:50|44397.9|44377.9|44397.9|44377.9|44397.9|44377.9|44397.9|44377.9|0
1654513020000|2022-06-06 10:57:00|||||||||1
1654513030000|2022-06-06 10:57:10|44397.1|44377.1|44390.4|44370.4|44397.1|44377.1|44390.4|44370.4|26
1654513040000|2022-06-06 10:57:20|44387.9|44367.9|44390.4|44370.4|44390.4|44370.4|44387.9|44367.9|1
1654513050000|2022-06-06 10:57:30|44391.2|44371.2|44385.4|44365.4|44396.2|44376.2|44385.4|44365.4|3
1654513060000|2022-06-06 10:57:40|44384.6|44364.6|44380.4|44360.4|44384.6|44364.6|44380.4|44360.4|4
1654513070000|2022-06-06 10:57:50|44378.7|44358.7|44379.6|44359.6|44380.4|44360.4|44378.7|44358.7|244
1654513080000|2022-06-06 10:58:00|44377.1|44357.1|44376.2|44356.2|44377.1|44357.1|44376.2|44356.2|1
1654513090000|2022-06-06 10:58:10|||||||||1
1654513100000|2022-06-06 10:58:20|||||||||1
1654513120000|2022-06-06 10:58:40|44366.2|44346.2|44367.1|44347.1|44367.1|44347.1|44366.2|44346.2|10
1654513130000|2022-06-06 10:58:50|44368.7|44348.7|44365.4|44345.4|44368.7|44348.7|44362|44342|88
1654513140000|2022-06-06 10:59:00|44367.1|44347.1|44365.4|44345.4|44367.1|44347.1|44365.4|44345.4|2
1654513150000|2022-06-06 10:59:10|44362.9|44342.9|44365.4|44345.4|44365.4|44345.4|44362.9|44342.9|0
1654513160000|2022-06-06 10:59:20|44363.7|44343.7|44355.4|44335.4|44363.7|44343.7|44355.4|44335.4|4
1654513190000|2022-06-06 10:59:50|44348.7|44328.7|44347.1|44327.1|44348.7|44328.7|44346.2|44326.2|4
1654513200000|2022-06-06 11:00:00|44347.9|44327.9|44343.7|44323.7|44348.7|44328.7|44343.7|44323.7|11
1654513210000|2022-06-06 11:00:10|44342.9|44322.9|44337.9|44317.9|44342.9|44322.9|44337.9|44317.9|10
1654513220000|2022-06-06 11:00:20|44337.1|44317.1|44332.9|44312.9|44337.1|44317.1|44332.9|44312.9|5
1654513230000|2022-06-06 11:00:30|44331.2|44311.2|44328.7|44308.7|44331.2|44311.2|44328.7|44308.7|1
1654513240000|2022-06-06 11:00:40|44325.4|44305.4|44325.4|44305.4|44325.4|44305.4|44325.4|44305.4|3
1654513250000|2022-06-06 11:00:50|44333.7|44313.7|44335.4|44315.4|44335.4|44315.4|44333.7|44313.7|2
1654513260000|2022-06-06 11:01:00|44340.4|44320.4|44340.4|44320.4|44341.2|44321.2|44340.4|44320.4|2
1654513270000|2022-06-06 11:01:10|44341.2|44321.2|44337.9|44317.9|44341.2|44321.2|44337.9|44317.9|0
1654513280000|2022-06-06 11:01:20|44337.1|44317.1|44333.7|44313.7|44337.1|44317.1|44333.7|44313.7|7
1654513290000|2022-06-06 11:01:30|44336.2|44316.2|44340.4|44320.4|44340.4|44320.4|44336.2|44316.2|17
1654513300000|2022-06-06 11:01:40|44343.7|44323.7|44343.7|44323.7|44343.7|44323.7|44343.7|44323.7|1
1654513310000|2022-06-06 11:01:50|44346.2|44326.2|44351.2|44331.2|44351.2|44331.2|44346.2|44326.2|0
1654513320000|2022-06-06 11:02:00|44350.4|44330.4|44357.1|44337.1|44357.1|44337.1|44348.7|44328.7|0
1654513330000|2022-06-06 11:02:10|44358.7|44338.7|44355.4|44335.4|44358.7|44338.7|44355.4|44335.4|4
1654513340000|2022-06-06 11:02:20|44356.2|44336.2|44355.4|44335.4|44356.2|44336.2|44355.4|44335.4|0
1654513350000|2022-06-06 11:02:30|44356.2|44336.2|44355.4|44335.4|44356.2|44336.2|44355.4|44335.4|1
1654513360000|2022-06-06 11:02:40|44353.7|44333.7|44352.1|44332.1|44353.7|44333.7|44350.4|44330.4|4
1654513380000|2022-06-06 11:03:00|44350.4|44330.4|44350.4|44330.4|44350.4|44330.4|44350.4|44330.4|1
1654513390000|2022-06-06 11:03:10|44348.7|44328.7|44347.9|44327.9|44348.7|44328.7|44347.9|44327.9|0
1654513400000|2022-06-06 11:03:20|44344.6|44324.6|44344.6|44324.6|44344.6|44324.6|44344.6|44324.6|1
1654513410000|2022-06-06 11:03:30|44345.4|44325.4|44340.4|44320.4|44345.4|44325.4|44340.4|44320.4|1
1654513430000|2022-06-06 11:03:50|||||||||4
1654513440000|2022-06-06 11:04:00|||||||||5
1654513460000|2022-06-06 11:04:20|44348.7|44328.7|44348.7|44328.7|44348.7|44328.7|44346.2|44326.2|3
1654513470000|2022-06-06 11:04:30|44351.2|44331.2|44351.2|44331.2|44351.2|44331.2|44351.2|44331.2|0
1654513480000|2022-06-06 11:04:40|44352|44332|44352|44332|44352|44332|44352|44332|0
1654513490000|2022-06-06 11:04:50|44354.5|44334.5|44360.4|44340.4|44360.4|44340.4|44354.5|44334.5|1
1654513500000|2022-06-06 11:05:00|44358.7|44338.7|44355.4|44335.4|44360.4|44340.4|44355.4|44335.4|3
1654513510000|2022-06-06 11:05:10|44356.2|44336.2|44355.4|44335.4|44358.7|44338.7|44355.4|44335.4|1
1654513520000|2022-06-06 11:05:20|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|0
1654513530000|2022-06-06 11:05:30|44360.4|44340.4|44355.4|44335.4|44360.4|44340.4|44355.4|44335.4|1
1654513540000|2022-06-06 11:05:40|44360.4|44340.4|44360.4|44340.4|44360.4|44340.4|44358.7|44338.7|0
1654513560000|2022-06-06 11:06:00|44355.4|44335.4|44355.4|44335.4|44355.4|44335.4|44355.4|44335.4|0
1654513570000|2022-06-06 11:06:10|44352.9|44332.9|44328.7|44308.7|44352.9|44332.9|44328.7|44308.7|16
1654513580000|2022-06-06 11:06:20|44330.4|44310.4|44330.4|44310.4|44330.4|44310.4|44330.4|44310.4|7
1654513590000|2022-06-06 11:06:30|44328.7|44308.7|44328.7|44308.7|44328.7|44308.7|44328.7|44308.7|2
1654513600000|2022-06-06 11:06:40|44330.4|44310.4|44335.4|44315.4|44342.9|44322.9|44330.4|44310.4|13
1654513610000|2022-06-06 11:06:50|44338.7|44318.7|44338.7|44318.7|44338.7|44318.7|44338.7|44318.7|1
1654513620000|2022-06-06 11:07:00|44340.4|44320.4|44340.4|44320.4|44340.4|44320.4|44340.4|44320.4|1
1654513630000|2022-06-06 11:07:10|44341.2|44321.2|44345.4|44325.4|44345.4|44325.4|44341.2|44321.2|3
1654513640000|2022-06-06 11:07:20|44347.1|44327.1|44347.9|44327.9|44347.9|44327.9|44347.1|44327.1|1
1654513650000|2022-06-06 11:07:30|44348.7|44328.7|44356.2|44336.2|44356.2|44336.2|44348.7|44328.7|7
1654513660000|2022-06-06 11:07:40|||||||||2
1654513670000|2022-06-06 11:07:50|||||||||1
1654513680000|2022-06-06 11:08:00|44357.1|44337.1|44354.6|44334.6|44357.1|44337.1|44354.6|44334.6|3
1654513690000|2022-06-06 11:08:10|44355.4|44335.4|44352.9|44332.9|44355.4|44335.4|44352.9|44332.9|1
1654513700000|2022-06-06 11:08:20|44353.7|44333.7|44356.2|44336.2|44356.2|44336.2|44353.7|44333.7|3
1654513710000|2022-06-06 11:08:30|44358.7|44338.7|44358.7|44338.7|44358.7|44338.7|44358.7|44338.7|1
1654513720000|2022-06-06 11:08:40|44360.4|44340.4|44372.9|44352.9|44372.9|44352.9|44360.4|44340.4|1
1654513730000|2022-06-06 11:08:50|44373.7|44353.7|44375.4|44355.4|44375.4|44355.4|44373.7|44353.7|5
1654513740000|2022-06-06 11:09:00|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|1
1654513770000|2022-06-06 11:09:30|44375.4|44355.4|44382.9|44362.9|44382.9|44362.9|44375.4|44355.4|14
1654513780000|2022-06-06 11:09:40|44375.4|44355.4|44366.2|44346.2|44375.4|44355.4|44366.2|44346.2|3
1654513800000|2022-06-06 11:10:00|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|2
1654513810000|2022-06-06 11:10:10|44369.6|44349.6|44371.2|44351.2|44371.2|44351.2|44369.6|44349.6|0
1654513820000|2022-06-06 11:10:20|||||||||2
1654513830000|2022-06-06 11:10:30|44372.9|44352.9|44372.9|44352.9|44372.9|44352.9|44372.9|44352.9|1
1654513840000|2022-06-06 11:10:40|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|1
1654513850000|2022-06-06 11:10:50|44367.9|44347.9|44362.9|44342.9|44367.9|44347.9|44362.9|44342.9|0
1654513860000|2022-06-06 11:11:00|44360.4|44340.4|44360.4|44340.4|44360.4|44340.4|44360.4|44340.4|1
1654513870000|2022-06-06 11:11:10|44355.4|44335.4|44355.4|44335.4|44355.4|44335.4|44355.4|44335.4|5
1654513880000|2022-06-06 11:11:20|44356.2|44336.2|44360.4|44340.4|44360.4|44340.4|44355.4|44335.4|2
1654513890000|2022-06-06 11:11:30|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|3
1654513900000|2022-06-06 11:11:40|44363.7|44343.7|44366.2|44346.2|44366.2|44346.2|44363.7|44343.7|2
1654513910000|2022-06-06 11:11:50|44367.9|44347.9|44365.4|44345.4|44368.7|44348.7|44365.4|44345.4|3
1654513920000|2022-06-06 11:12:00|||||||||3
1654513930000|2022-06-06 11:12:10|44362.9|44342.9|44357.1|44337.1|44362.9|44342.9|44357.1|44337.1|0
1654513940000|2022-06-06 11:12:20|44354.6|44334.6|44354.6|44334.6|44354.6|44334.6|44354.6|44334.6|0
1654513950000|2022-06-06 11:12:30|44355.4|44335.4|44358.7|44338.7|44358.7|44338.7|44355.4|44335.4|3
1654513960000|2022-06-06 11:12:40|44363.7|44343.7|44362.9|44342.9|44364.6|44344.6|44362.9|44342.9|0
1654513970000|2022-06-06 11:12:50|44365.4|44345.4|44367.9|44347.9|44367.9|44347.9|44365.4|44345.4|0
1654513980000|2022-06-06 11:13:00|44370.4|44350.4|44372.9|44352.9|44372.9|44352.9|44370.4|44350.4|0
1654513990000|2022-06-06 11:13:10|44373.7|44353.7|44377.9|44357.9|44377.9|44357.9|44373.7|44353.7|0
1654514010000|2022-06-06 11:13:30|||||||||1
1654514020000|2022-06-06 11:13:40|44377.1|44357.1|44370.4|44350.4|44377.1|44357.1|44368.7|44348.7|9
1654514030000|2022-06-06 11:13:50|44371.2|44351.2|44371.2|44351.2|44371.2|44351.2|44371.2|44351.2|1
1654514040000|2022-06-06 11:14:00|44373.7|44353.7|44374.6|44354.6|44374.6|44354.6|44373.7|44353.7|0
1654514060000|2022-06-06 11:14:20|44377.1|44357.1|44391.2|44371.2|44391.2|44371.2|44377.1|44357.1|4
1654514070000|2022-06-06 11:14:30|44392.1|44372.1|44396.2|44376.2|44398.7|44378.7|44392.1|44372.1|6
1654514080000|2022-06-06 11:14:40|44395.4|44375.4|44392.9|44372.9|44395.4|44375.4|44392.9|44372.9|2
1654514090000|2022-06-06 11:14:50|44391.2|44371.2|44391.2|44371.2|44391.2|44371.2|44391.2|44371.2|0
1654514100000|2022-06-06 11:15:00|44392.9|44372.9|44387.9|44367.9|44392.9|44372.9|44387.9|44367.9|0
1654514110000|2022-06-06 11:15:10|44388.7|44368.7|44400.4|44380.4|44400.4|44380.4|44388.7|44368.7|4
1654514130000|2022-06-06 11:15:30|44402.1|44382.1|44405.4|44385.4|44405.4|44385.4|44402.1|44382.1|4
1654514140000|2022-06-06 11:15:40|44403.8|44383.8|44400.4|44380.4|44403.8|44383.8|44400.4|44380.4|2
1654514150000|2022-06-06 11:15:50|44402.9|44382.9|44402.9|44382.9|44402.9|44382.9|44400.4|44380.4|2
1654514160000|2022-06-06 11:16:00|44400.4|44380.4|44400.4|44380.4|44401.2|44381.2|44400.4|44380.4|0
1654514170000|2022-06-06 11:16:10|44401.2|44381.2|44405.4|44385.4|44405.4|44385.4|44401.2|44381.2|2
1654514190000|2022-06-06 11:16:30|44404.6|44384.6|44402.1|44382.1|44404.6|44384.6|44402.1|44382.1|3
1654514200000|2022-06-06 11:16:40|44405.4|44385.4|44400.4|44380.4|44405.4|44385.4|44400.4|44380.4|2
1654514220000|2022-06-06 11:17:00|44403.7|44383.7|44405.4|44385.4|44405.4|44385.4|44403.7|44383.7|2
1654514230000|2022-06-06 11:17:10|44407.9|44387.9|44407.9|44387.9|44407.9|44387.9|44407.9|44387.9|1
1654514240000|2022-06-06 11:17:20|44410.4|44390.4|44411.2|44391.2|44411.2|44391.2|44410.4|44390.4|2
1654514250000|2022-06-06 11:17:30|44406.2|44386.2|44406.2|44386.2|44406.2|44386.2|44406.2|44386.2|4
1654514260000|2022-06-06 11:17:40|44405.4|44385.4|44401.2|44381.2|44405.4|44385.4|44401.2|44381.2|0
1654514270000|2022-06-06 11:17:50|44400.4|44380.4|44401.2|44381.2|44401.2|44381.2|44400.4|44380.4|2
1654514280000|2022-06-06 11:18:00|44402.9|44382.9|44402.9|44382.9|44402.9|44382.9|44402.9|44382.9|5
1654514290000|2022-06-06 11:18:10|44397.9|44377.9|44397.9|44377.9|44397.9|44377.9|44397.9|44377.9|6
1654514300000|2022-06-06 11:18:20|44396.2|44376.2|44402.9|44382.9|44402.9|44382.9|44395.4|44375.4|0
1654514310000|2022-06-06 11:18:30|44403.7|44383.7|44407.1|44387.1|44407.9|44387.9|44402.9|44382.9|6
1654514320000|2022-06-06 11:18:40|44408.7|44388.7|44408.7|44388.7|44408.7|44388.7|44408.7|44388.7|2
1654514330000|2022-06-06 11:18:50|44410.4|44390.4|44412.9|44392.9|44412.9|44392.9|44410.4|44390.4|5
1654514340000|2022-06-06 11:19:00|||||||||1
1654514370000|2022-06-06 11:19:30|44410.4|44390.4|44410.4|44390.4|44410.4|44390.4|44410.4|44390.4|2
1654514380000|2022-06-06 11:19:40|44392.9|44372.9|44395.4|44375.4|44395.4|44375.4|44390.4|44370.4|11
1654514390000|2022-06-06 11:19:50|44397.9|44377.9|44397.9|44377.9|44397.9|44377.9|44397.9|44377.9|6
1654514400000|2022-06-06 11:20:00|44398.7|44378.7|44405.4|44385.4|44405.4|44385.4|44398.7|44378.7|4
1654514410000|2022-06-06 11:20:10|44406.2|44386.2|44413.7|44393.7|44413.7|44393.7|44406.2|44386.2|1
1654514420000|2022-06-06 11:20:20|44415.4|44395.4|44415.4|44395.4|44415.4|44395.4|44415.4|44395.4|0
1654514430000|2022-06-06 11:20:30|44417.1|44397.1|44417.9|44397.9|44417.9|44397.9|44415.4|44395.4|0
1654514440000|2022-06-06 11:20:40|44415.4|44395.4|44415.4|44395.4|44415.4|44395.4|44415.4|44395.4|1
1654514450000|2022-06-06 11:20:50|44407.9|44387.9|44407.1|44387.1|44407.9|44387.9|44407.1|44387.1|3
1654514460000|2022-06-06 11:21:00|44405.4|44385.4|44400.4|44380.4|44405.4|44385.4|44400.4|44380.4|5
1654514470000|2022-06-06 11:21:10|44397.9|44377.9|44397.9|44377.9|44397.9|44377.9|44395.4|44375.4|0
1654514490000|2022-06-06 11:21:30|44397.1|44377.1|44378.7|44358.7|44397.1|44377.1|44377.9|44357.9|5
1654514500000|2022-06-06 11:21:40|||||||||3
1654514510000|2022-06-06 11:21:50|44381.2|44361.2|44385.4|44365.4|44385.4|44365.4|44381.2|44361.2|2
1654514520000|2022-06-06 11:22:00|44383.8|44363.8|44382.1|44362.1|44383.8|44363.8|44382.1|44362.1|2
1654514540000|2022-06-06 11:22:20|44380.4|44360.4|44360.4|44340.4|44380.4|44360.4|44359.6|44339.6|16
1654514550000|2022-06-06 11:22:30|44362.9|44342.9|44365.4|44345.4|44365.4|44345.4|44362.9|44342.9|168
1654514560000|2022-06-06 11:22:40|44367.1|44347.1|44367.9|44347.9|44367.9|44347.9|44367.1|44347.1|1
1654514570000|2022-06-06 11:22:50|44370.4|44350.4|44370.4|44350.4|44370.4|44350.4|44370.4|44350.4|0
1654514580000|2022-06-06 11:23:00|44372.9|44352.9|44352.9|44332.9|44372.9|44352.9|44352.9|44332.9|8
1654514590000|2022-06-06 11:23:10|44352.1|44332.1|44350.4|44330.4|44352.1|44332.1|44345.4|44325.4|6
1654514600000|2022-06-06 11:23:20|44345.4|44325.4|44340.4|44320.4|44345.4|44325.4|44335.4|44315.4|12
1654514610000|2022-06-06 11:23:30|44341.3|44321.3|44345.4|44325.4|44345.4|44325.4|44340.4|44320.4|12
1654514620000|2022-06-06 11:23:40|44344.6|44324.6|44342.9|44322.9|44344.6|44324.6|44342.9|44322.9|0
1654514640000|2022-06-06 11:24:00|44343.8|44323.8|44350.4|44330.4|44350.4|44330.4|44341.3|44321.3|5
1654514650000|2022-06-06 11:24:10|44351.3|44331.3|44357.1|44337.1|44357.1|44337.1|44351.3|44331.3|0
1654514660000|2022-06-06 11:24:20|44358.8|44338.8|44358.8|44338.8|44358.8|44338.8|44358.8|44338.8|1
1654514670000|2022-06-06 11:24:30|44365.4|44345.4|44363.8|44343.8|44365.4|44345.4|44363.8|44343.8|2
1654514680000|2022-06-06 11:24:40|44362.9|44342.9|44361.3|44341.3|44362.9|44342.9|44361.3|44341.3|1
1654514690000|2022-06-06 11:24:50|44357.9|44337.9|44356.3|44336.3|44357.9|44337.9|44356.3|44336.3|11
1654514700000|2022-06-06 11:25:00|44361.3|44341.3|44367.9|44347.9|44367.9|44347.9|44361.3|44341.3|5
1654514710000|2022-06-06 11:25:10|||||||||1
1654514720000|2022-06-06 11:25:20|44372.1|44352.1|44372.1|44352.1|44372.1|44352.1|44372.1|44352.1|1
1654514740000|2022-06-06 11:25:40|44370.4|44350.4|44370.4|44350.4|44370.4|44350.4|44370.4|44350.4|2
1654514760000|2022-06-06 11:26:00|44367.9|44347.9|44370.4|44350.4|44370.4|44350.4|44367.9|44347.9|0
1654514770000|2022-06-06 11:26:10|44369.6|44349.6|44367.9|44347.9|44369.6|44349.6|44367.9|44347.9|0
1654514790000|2022-06-06 11:26:30|44367.1|44347.1|44365.4|44345.4|44367.1|44347.1|44365.4|44345.4|0
1654514800000|2022-06-06 11:26:40|44366.3|44346.3|44373.8|44353.8|44373.8|44353.8|44366.3|44346.3|3
1654514810000|2022-06-06 11:26:50|44372.1|44352.1|44355.4|44335.4|44372.1|44352.1|44355.4|44335.4|15
1654514820000|2022-06-06 11:27:00|44352.9|44332.9|44354.6|44334.6|44354.6|44334.6|44348.8|44328.8|7
1654514830000|2022-06-06 11:27:10|44356.3|44336.3|44365.4|44345.4|44365.4|44345.4|44356.3|44336.3|3
1654514840000|2022-06-06 11:27:20|44362.9|44342.9|44362.9|44342.9|44362.9|44342.9|44362.9|44342.9|0
1654514860000|2022-06-06 11:27:40|44360.4|44340.4|44365.4|44345.4|44365.4|44345.4|44360.4|44340.4|0
1654514870000|2022-06-06 11:27:50|44364.6|44344.6|44357.9|44337.9|44364.6|44344.6|44357.9|44337.9|8
1654514890000|2022-06-06 11:28:10|44356.3|44336.3|44348.8|44328.8|44356.3|44336.3|44348.8|44328.8|4
1654514900000|2022-06-06 11:28:20|44347.1|44327.1|44337.9|44317.9|44347.1|44327.1|44335.4|44315.4|11
1654514910000|2022-06-06 11:28:30|44328.8|44308.8|44325.4|44305.4|44328.8|44308.8|44325.4|44305.4|13
1654514920000|2022-06-06 11:28:40|44323.8|44303.8|44317.1|44297.1|44323.8|44303.8|44317.1|44297.1|11
1654514930000|2022-06-06 11:28:50|44321.3|44301.3|44322.1|44302.1|44322.1|44302.1|44321.3|44301.3|5
1654514940000|2022-06-06 11:29:00|44322.9|44302.9|44335.4|44315.4|44335.4|44315.4|44322.9|44302.9|11
1654514950000|2022-06-06 11:29:10|44333.8|44313.8|44332.9|44312.9|44333.8|44313.8|44332.9|44312.9|2
1654514960000|2022-06-06 11:29:20|44333.8|44313.8|44335.4|44315.4|44335.4|44315.4|44333.8|44313.8|1
1654514970000|2022-06-06 11:29:30|44340.4|44320.4|44340.4|44320.4|44340.4|44320.4|44340.4|44320.4|4
1654514980000|2022-06-06 11:29:40|44343.8|44323.8|44346.3|44326.3|44346.3|44326.3|44343.8|44323.8|5
1654514990000|2022-06-06 11:29:50|44347.1|44327.1|44348.8|44328.8|44348.8|44328.8|44347.1|44327.1|0
1654515000000|2022-06-06 11:30:00|44356.3|44336.3|44357.1|44337.1|44360.4|44340.4|44356.3|44336.3|4
1654515010000|2022-06-06 11:30:10|44357.9|44337.9|44363.8|44343.8|44363.8|44343.8|44357.9|44337.9|58
1654515020000|2022-06-06 11:30:20|44366.3|44346.3|44375.4|44355.4|44375.4|44355.4|44366.3|44346.3|5
1654515030000|2022-06-06 11:30:30|44376.3|44356.3|44384.6|44364.6|44393.8|44373.8|44376.3|44356.3|12
1654515040000|2022-06-06 11:30:40|44382.1|44362.1|44379.6|44359.6|44382.1|44362.1|44379.6|44359.6|12
1654515050000|2022-06-06 11:30:50|44380.4|44360.4|44384.6|44364.6|44384.6|44364.6|44380.4|44360.4|0
1654515060000|2022-06-06 11:31:00|44383.8|44363.8|44408.8|44388.8|44408.8|44388.8|44383.8|44363.8|9
1654515070000|2022-06-06 11:31:10|44411.3|44391.3|44411.3|44391.3|44411.3|44391.3|44408.8|44388.8|5
1654515080000|2022-06-06 11:31:20|44410.4|44390.4|44411.3|44391.3|44411.3|44391.3|44409.6|44389.6|0
1654515090000|2022-06-06 11:31:30|44413.8|44393.8|44417.1|44397.1|44417.1|44397.1|44413.8|44393.8|5
1654515100000|2022-06-06 11:31:40|44418.8|44398.8|44413.8|44393.8|44418.8|44398.8|44413.8|44393.8|20
1654515110000|2022-06-06 11:31:50|44407.1|44387.1|44407.1|44387.1|44407.1|44387.1|44407.1|44387.1|7
1654515120000|2022-06-06 11:32:00|44407.9|44387.9|44419.6|44399.6|44419.6|44399.6|44407.9|44387.9|7
1654515130000|2022-06-06 11:32:10|44421.3|44401.3|44415.4|44395.4|44421.3|44401.3|44415.4|44395.4|11
1654515140000|2022-06-06 11:32:20|44413.8|44393.8|44415.4|44395.4|44415.4|44395.4|44413.8|44393.8|8
1654515150000|2022-06-06 11:32:30|44412.1|44392.1|44408.8|44388.8|44412.1|44392.1|44408.8|44388.8|7
1654515160000|2022-06-06 11:32:40|44406.3|44386.3|44385.4|44365.4|44406.3|44386.3|44385.4|44365.4|5
1654515170000|2022-06-06 11:32:50|44383.8|44363.8|44380.4|44360.4|44383.8|44363.8|44378.8|44358.8|3
1654515180000|2022-06-06 11:33:00|44377.9|44357.9|44380.4|44360.4|44380.4|44360.4|44377.9|44357.9|5
1654515190000|2022-06-06 11:33:10|44385.4|44365.4|44387.9|44367.9|44387.9|44367.9|44385.4|44365.4|3
1654515200000|2022-06-06 11:33:20|44384.6|44364.6|44384.6|44364.6|44384.6|44364.6|44384.6|44364.6|3
1654515210000|2022-06-06 11:33:30|44387.1|44367.1|44387.1|44367.1|44387.1|44367.1|44387.1|44367.1|1
1654515220000|2022-06-06 11:33:40|44382.1|44362.1|44381.3|44361.3|44382.1|44362.1|44379.6|44359.6|5
1654515230000|2022-06-06 11:33:50|44382.1|44362.1|44383.8|44363.8|44383.8|44363.8|44382.1|44362.1|0
1654515240000|2022-06-06 11:34:00|44384.6|44364.6|44404.6|44384.6|44404.6|44384.6|44384.6|44364.6|5
1654515250000|2022-06-06 11:34:10|44406.3|44386.3|44408.8|44388.8|44408.8|44388.8|44406.3|44386.3|1
1654515260000|2022-06-06 11:34:20|44406.3|44386.3|44407.9|44387.9|44407.9|44387.9|44403.8|44383.8|5
1654515270000|2022-06-06 11:34:30|44409.6|44389.6|44410.4|44390.4|44410.4|44390.4|44408.8|44388.8|13
1654515280000|2022-06-06 11:34:40|44403.8|44383.8|44420.4|44400.4|44423.8|44403.8|44403.8|44383.8|25
1654515290000|2022-06-06 11:34:50|44421.3|44401.3|44423.8|44403.8|44423.8|44403.8|44421.3|44401.3|9
1654515300000|2022-06-06 11:35:00|44425.4|44405.4|44426.3|44406.3|44429.6|44409.6|44423.8|44403.8|8
1654515310000|2022-06-06 11:35:10|44418.7|44398.7|44413.8|44393.8|44418.7|44398.7|44412.1|44392.1|11
1654515320000|2022-06-06 11:35:20|44414.6|44394.6|44407.1|44387.1|44417.1|44397.1|44407.1|44387.1|7
1654515330000|2022-06-06 11:35:30|44402.1|44382.1|44402.1|44382.1|44402.9|44382.9|44402.1|44382.1|7
1654515350000|2022-06-06 11:35:50|44400.4|44380.4|44397.1|44377.1|44402.1|44382.1|44395.4|44375.4|7
1654515360000|2022-06-06 11:36:00|44396.3|44376.3|44402.9|44382.9|44402.9|44382.9|44396.3|44376.3|1
1654515370000|2022-06-06 11:36:10|44405.4|44385.4|44407.1|44387.1|44407.1|44387.1|44405.4|44385.4|0
1654515380000|2022-06-06 11:36:20|44408.8|44388.8|44409.6|44389.6|44409.6|44389.6|44408.8|44388.8|0
1654515390000|2022-06-06 11:36:30|44411.3|44391.3|44412.1|44392.1|44412.1|44392.1|44411.3|44391.3|1
1654515400000|2022-06-06 11:36:40|44412.9|44392.9|44412.9|44392.9|44412.9|44392.9|44412.9|44392.9|1
1654515420000|2022-06-06 11:37:00|44412.1|44392.1|44415.4|44395.4|44415.4|44395.4|44412.1|44392.1|1
1654515430000|2022-06-06 11:37:10|||||||||2
1654515440000|2022-06-06 11:37:20|44414.6|44394.6|44414.6|44394.6|44414.6|44394.6|44414.6|44394.6|3
1654515450000|2022-06-06 11:37:30|44411.3|44391.3|44411.3|44391.3|44411.3|44391.3|44411.3|44391.3|4
1654515460000|2022-06-06 11:37:40|44412.1|44392.1|44417.9|44397.9|44417.9|44397.9|44412.1|44392.1|7
1654515470000|2022-06-06 11:37:50|44418.8|44398.8|44422.1|44402.1|44422.1|44402.1|44418.8|44398.8|3
1654515480000|2022-06-06 11:38:00|44421.3|44401.3|44421.3|44401.3|44421.3|44401.3|44417.1|44397.1|7
1654515490000|2022-06-06 11:38:10|44420.4|44400.4|44419.6|44399.6|44422.1|44402.1|44419.6|44399.6|2
1654515510000|2022-06-06 11:38:30|44421.3|44401.3|44417.1|44397.1|44422.1|44402.1|44417.1|44397.1|2
1654515540000|2022-06-06 11:39:00|44422.1|44402.1|44423.8|44403.8|44423.8|44403.8|44422.1|44402.1|6
1654515550000|2022-06-06 11:39:10|44425.5|44405.5|44432.1|44412.1|44432.1|44412.1|44425.5|44405.5|4
1654515560000|2022-06-06 11:39:20|44433.8|44413.8|44436.3|44416.3|44436.3|44416.3|44433.8|44413.8|1
1654515570000|2022-06-06 11:39:30|44433.8|44413.8|44431.3|44411.3|44433.8|44413.8|44431.3|44411.3|5
1654515580000|2022-06-06 11:39:40|44430.5|44410.5|44428.8|44408.8|44430.5|44410.5|44428.8|44408.8|0
1654515590000|2022-06-06 11:39:50|44428|44408|44426.3|44406.3|44428|44408|44426.3|44406.3|0
1654515600000|2022-06-06 11:40:00|44425.5|44405.5|44432.9|44412.9|44432.9|44412.9|44424.6|44404.6|8
1654515610000|2022-06-06 11:40:10|44434.6|44414.6|44439.6|44419.6|44439.6|44419.6|44434.6|44414.6|13
1654515620000|2022-06-06 11:40:20|44441.3|44421.3|44441.3|44421.3|44441.3|44421.3|44441.3|44421.3|1
1654515630000|2022-06-06 11:40:30|44435.4|44415.4|44432.1|44412.1|44435.4|44415.4|44432.1|44412.1|6
1654515650000|2022-06-06 11:40:50|44433.8|44413.8|44433.8|44413.8|44433.8|44413.8|44433.8|44413.8|0
1654515660000|2022-06-06 11:41:00|44432.1|44412.1|44432.1|44412.1|44432.1|44412.1|44432.1|44412.1|7
1654515670000|2022-06-06 11:41:10|44432.9|44412.9|44432.1|44412.1|44434.6|44414.6|44432.1|44412.1|14
1654515680000|2022-06-06 11:41:20|44433.8|44413.8|44437.1|44417.1|44437.1|44417.1|44433.8|44413.8|2
1654515690000|2022-06-06 11:41:30|44433.8|44413.8|44431.3|44411.3|44433.8|44413.8|44431.3|44411.3|2
1654515700000|2022-06-06 11:41:40|44426.3|44406.3|44422.1|44402.1|44426.3|44406.3|44422.1|44402.1|1
1654515710000|2022-06-06 11:41:50|44421.3|44401.3|44413.8|44393.8|44421.3|44401.3|44413.8|44393.8|17
1654515720000|2022-06-06 11:42:00|44414.6|44394.6|44407.1|44387.1|44416.3|44396.3|44407.1|44387.1|11
1654515730000|2022-06-06 11:42:10|44404.6|44384.6|44404.6|44384.6|44404.6|44384.6|44404.6|44384.6|4
1654515740000|2022-06-06 11:42:20|44403.8|44383.8|44401.3|44381.3|44403.8|44383.8|44398.8|44378.8|6
1654515750000|2022-06-06 11:42:30|44403|44383|44401.3|44381.3|44403|44383|44401.3|44381.3|2
1654515760000|2022-06-06 11:42:40|44403.8|44383.8|44401.3|44381.3|44403.8|44383.8|44401.3|44381.3|1
1654515770000|2022-06-06 11:42:50|44402.1|44382.1|44398.8|44378.8|44403.8|44383.8|44398.8|44378.8|3
1654515780000|2022-06-06 11:43:00|44401.3|44381.3|44398.8|44378.8|44401.3|44381.3|44398.8|44378.8|0
1654515790000|2022-06-06 11:43:10|44399.6|44379.6|44403.8|44383.8|44403.8|44383.8|44398.8|44378.8|3
1654515800000|2022-06-06 11:43:20|44401.3|44381.3|44401.3|44381.3|44401.3|44381.3|44401.3|44381.3|2
1654515810000|2022-06-06 11:43:30|44402.1|44382.1|44406.3|44386.3|44406.3|44386.3|44402.1|44382.1|3
1654515820000|2022-06-06 11:43:40|44405.5|44385.5|44406.3|44386.3|44406.3|44386.3|44405.5|44385.5|3
1654515830000|2022-06-06 11:43:50|44411.3|44391.3|44417.1|44397.1|44417.1|44397.1|44411.3|44391.3|5
1654515840000|2022-06-06 11:44:00|44419.6|44399.6|44416.3|44396.3|44424.6|44404.6|44416.3|44396.3|8
1654515850000|2022-06-06 11:44:10|44418|44398|44417.1|44397.1|44418|44398|44417.1|44397.1|3
1654515860000|2022-06-06 11:44:20|44418.8|44398.8|44418.8|44398.8|44418.8|44398.8|44416.3|44396.3|1
1654515870000|2022-06-06 11:44:30|44416.3|44396.3|44418|44398|44421.3|44401.3|44413.8|44393.8|8
1654515880000|2022-06-06 11:44:40|44413.8|44393.8|44411.3|44391.3|44413.8|44393.8|44411.3|44391.3|7
1654515890000|2022-06-06 11:44:50|44413.8|44393.8|44411.3|44391.3|44413.8|44393.8|44411.3|44391.3|2
1654515900000|2022-06-06 11:45:00|44412.1|44392.1|44408.8|44388.8|44413.8|44393.8|44408.8|44388.8|6
1654515920000|2022-06-06 11:45:20|44405.5|44385.5|44393.8|44373.8|44405.5|44385.5|44393.8|44373.8|9
1654515930000|2022-06-06 11:45:30|||||||||3
1654515940000|2022-06-06 11:45:40|||||||||1
1654515950000|2022-06-06 11:45:50|||||||||4
1654515960000|2022-06-06 11:46:00|44391.3|44371.3|44391.3|44371.3|44391.3|44371.3|44391.3|44371.3|0
1654516000000|2022-06-06 11:46:40|||||||||1
1654516010000|2022-06-06 11:46:50|||||||||1
1654516020000|2022-06-06 11:47:00|44392.1|44372.1|44394.6|44374.6|44394.6|44374.6|44392.1|44372.1|5
1654516030000|2022-06-06 11:47:10|44393.8|44373.8|44394.6|44374.6|44394.6|44374.6|44393.8|44373.8|2
1654516040000|2022-06-06 11:47:20|44393.8|44373.8|44393.8|44373.8|44393.8|44373.8|44393.8|44373.8|4
1654516050000|2022-06-06 11:47:30|44394.6|44374.6|44394.6|44374.6|44394.6|44374.6|44394.6|44374.6|2
1654516070000|2022-06-06 11:47:50|||||||||2
1654516080000|2022-06-06 11:48:00|44392.1|44372.1|44392.1|44372.1|44392.1|44372.1|44392.1|44372.1|0
1654516090000|2022-06-06 11:48:10|44394.6|44374.6|44394.6|44374.6|44394.6|44374.6|44394.6|44374.6|0
1654516100000|2022-06-06 11:48:20|44392.1|44372.1|44395.5|44375.5|44395.5|44375.5|44392.1|44372.1|4
1654516120000|2022-06-06 11:48:40|44393.8|44373.8|44393.8|44373.8|44393.8|44373.8|44393.8|44373.8|2
1654516130000|2022-06-06 11:48:50|44393|44373|44393|44373|44393|44373|44393|44373|0
1654516140000|2022-06-06 11:49:00|44393.8|44373.8|44395.5|44375.5|44395.5|44375.5|44393.8|44373.8|156
1654516160000|2022-06-06 11:49:20|44393|44373|44392.1|44372.1|44393|44373|44392.1|44372.1|0
1654516170000|2022-06-06 11:49:30|44393|44373|44393|44373|44393|44373|44393|44373|0
1654516180000|2022-06-06 11:49:40|||||||||10
1654516190000|2022-06-06 11:49:50|||||||||2
1654516200000|2022-06-06 11:50:00|44393.8|44373.8|44398.8|44378.8|44398.8|44378.8|44393.8|44373.8|10
1654516210000|2022-06-06 11:50:10|44399.6|44379.6|44399.6|44379.6|44399.6|44379.6|44399.6|44379.6|36
1654516220000|2022-06-06 11:50:20|44400.4|44380.4|44402.1|44382.1|44402.1|44382.1|44400.4|44380.4|3
1654516240000|2022-06-06 11:50:40|44391.3|44371.3|44397.1|44377.1|44397.1|44377.1|44391.3|44371.3|10
1654516250000|2022-06-06 11:50:50|44397.9|44377.9|44400.4|44380.4|44400.4|44380.4|44397.9|44377.9|1
1654516270000|2022-06-06 11:51:10|44399.6|44379.6|44402.1|44382.1|44402.1|44382.1|44397.9|44377.9|2
1654516290000|2022-06-06 11:51:30|||||||||2
1654516300000|2022-06-06 11:51:40|44402.9|44382.9|44404.6|44384.6|44404.6|44384.6|44402.9|44382.9|0
1654516320000|2022-06-06 11:52:00|44412.1|44392.1|44414.6|44394.6|44414.6|44394.6|44412.1|44392.1|7
1654516330000|2022-06-06 11:52:10|44413.8|44393.8|44414.6|44394.6|44414.6|44394.6|44412.1|44392.1|0
1654516340000|2022-06-06 11:52:20|44417.1|44397.1|44417.1|44397.1|44417.1|44397.1|44417.1|44397.1|2
1654516350000|2022-06-06 11:52:30|44416.3|44396.3|44419.6|44399.6|44419.6|44399.6|44414.6|44394.6|2
1654516360000|2022-06-06 11:52:40|44420.4|44400.4|44422.1|44402.1|44422.1|44402.1|44420.4|44400.4|0
1654516370000|2022-06-06 11:52:50|44422.9|44402.9|44432.1|44412.1|44432.1|44412.1|44422.9|44402.9|0
1654516380000|2022-06-06 11:53:00|44434.6|44414.6|44434.6|44414.6|44435.4|44415.4|44434.6|44414.6|2
1654516390000|2022-06-06 11:53:10|44435.4|44415.4|44436.3|44416.3|44436.3|44416.3|44435.4|44415.4|0
1654516400000|2022-06-06 11:53:20|44437.9|44417.9|44424.6|44404.6|44437.9|44417.9|44423.8|44403.8|6
1654516410000|2022-06-06 11:53:30|44427.1|44407.1|44427.1|44407.1|44427.1|44407.1|44427.1|44407.1|1
1654516420000|2022-06-06 11:53:40|44427.9|44407.9|44429.6|44409.6|44429.6|44409.6|44426.3|44406.3|5
1654516430000|2022-06-06 11:53:50|44428.8|44408.8|44427.1|44407.1|44428.8|44408.8|44427.1|44407.1|0
1654516440000|2022-06-06 11:54:00|44427.9|44407.9|44434.6|44414.6|44434.6|44414.6|44427.9|44407.9|5
1654516450000|2022-06-06 11:54:10|44437.9|44417.9|44437.9|44417.9|44437.9|44417.9|44437.9|44417.9|2
1654516460000|2022-06-06 11:54:20|44438|44418|44438|44418|44438|44418|44438|44418|0
1654516480000|2022-06-06 11:54:40|||||||||1
1654516490000|2022-06-06 11:54:50|44437.1|44417.1|44437.1|44417.1|44437.1|44417.1|44437.1|44417.1|16
1654516500000|2022-06-06 11:55:00|44435.5|44415.5|44429.6|44409.6|44435.5|44415.5|44427.1|44407.1|5
1654516520000|2022-06-06 11:55:20|44427.1|44407.1|44427.1|44407.1|44427.1|44407.1|44427.1|44407.1|3
1654516530000|2022-06-06 11:55:30|44428.8|44408.8|44424.6|44404.6|44428.8|44408.8|44424.6|44404.6|3
1654516540000|2022-06-06 11:55:40|||||||||1
1654516550000|2022-06-06 11:55:50|44425.5|44405.5|44429.6|44409.6|44429.6|44409.6|44425.5|44405.5|4
1654516560000|2022-06-06 11:56:00|44430.5|44410.5|44432.1|44412.1|44432.1|44412.1|44430.5|44410.5|1
1654516570000|2022-06-06 11:56:10|44431.3|44411.3|44414.6|44394.6|44431.3|44411.3|44414.6|44394.6|17
1654516580000|2022-06-06 11:56:20|44413.8|44393.8|44412.1|44392.1|44413.8|44393.8|44412.1|44392.1|1
1654516620000|2022-06-06 11:57:00|44413|44393|44422.1|44402.1|44422.1|44402.1|44413|44393|4
1654516630000|2022-06-06 11:57:10|44423|44403|44427.1|44407.1|44427.1|44407.1|44423|44403|0
1654516640000|2022-06-06 11:57:20|44428|44408|44439.6|44419.6|44439.6|44419.6|44428|44408|3
1654516650000|2022-06-06 11:57:30|44443.8|44423.8|44441.3|44421.3|44443.8|44423.8|44440.5|44420.5|6
1654516660000|2022-06-06 11:57:40|44442.1|44422.1|44448.8|44428.8|44448.8|44428.8|44442.1|44422.1|5
1654516670000|2022-06-06 11:57:50|44451.3|44431.3|44451.3|44431.3|44451.3|44431.3|44451.3|44431.3|6
1654516680000|2022-06-06 11:58:00|44453|44433|44457.1|44437.1|44457.1|44437.1|44452.1|44432.1|13
1654516690000|2022-06-06 11:58:10|||||||||2
1654516700000|2022-06-06 11:58:20|44455.5|44435.5|44429.6|44409.6|44455.5|44435.5|44429.6|44409.6|14
1654516710000|2022-06-06 11:58:30|44432.1|44412.1|44432.1|44412.1|44432.1|44412.1|44430.5|44410.5|5
1654516720000|2022-06-06 11:58:40|44429.6|44409.6|44432.1|44412.1|44432.1|44412.1|44429.6|44409.6|5
1654516730000|2022-06-06 11:58:50|44431.3|44411.3|44434.6|44414.6|44434.6|44414.6|44427.1|44407.1|4
1654516740000|2022-06-06 11:59:00|44433.8|44413.8|44435.5|44415.5|44435.5|44415.5|44432.1|44412.1|0
1654516750000|2022-06-06 11:59:10|44434.6|44414.6|44433|44413|44434.6|44414.6|44433|44413|2
1654516760000|2022-06-06 11:59:20|44435.5|44415.5|44437.1|44417.1|44437.1|44417.1|44433.8|44413.8|0
1654516770000|2022-06-06 11:59:30|44435.5|44415.5|44434.6|44414.6|44438|44418|44434.6|44414.6|7
1654516780000|2022-06-06 11:59:40|44430.5|44410.5|44431.3|44411.3|44433|44413|44430.5|44410.5|4
1654516790000|2022-06-06 11:59:50|44433|44413|44435.5|44415.5|44435.5|44415.5|44432.1|44412.1|4
1654516800000|2022-06-06 12:00:00|44434.6|44414.6|44438|44418|44438|44418|44432.1|44412.1|2
1654516810000|2022-06-06 12:00:10|44442.1|44422.1|44441.3|44421.3|44444.6|44424.6|44439.6|44419.6|7
1654516820000|2022-06-06 12:00:20|44442.1|44422.1|44436.3|44416.3|44442.1|44422.1|44436.3|44416.3|3
1654516830000|2022-06-06 12:00:30|44432.1|44412.1|44427.1|44407.1|44432.1|44412.1|44427.1|44407.1|2
1654516850000|2022-06-06 12:00:50|44426.3|44406.3|44423.8|44403.8|44426.3|44406.3|44423.8|44403.8|4
1654516860000|2022-06-06 12:01:00|44419.6|44399.6|44420.5|44400.5|44420.5|44400.5|44418|44398|6
1654516870000|2022-06-06 12:01:10|44419.6|44399.6|44417.1|44397.1|44419.6|44399.6|44417.1|44397.1|4
1654516880000|2022-06-06 12:01:20|44414.6|44394.6|44414.6|44394.6|44417.1|44397.1|44414.6|44394.6|4
1654516890000|2022-06-06 12:01:30|44408|44388|44400.5|44380.5|44408|44388|44400.5|44380.5|12
1654516900000|2022-06-06 12:01:40|44401.3|44381.3|44405.5|44385.5|44405.5|44385.5|44401.3|44381.3|10
1654516910000|2022-06-06 12:01:50|44407.1|44387.1|44407.1|44387.1|44407.1|44387.1|44407.1|44387.1|2
1654516920000|2022-06-06 12:02:00|44408|44388|44420.5|44400.5|44420.5|44400.5|44408|44388|4
1654516930000|2022-06-06 12:02:10|44425.5|44405.5|44429.6|44409.6|44429.6|44409.6|44425.5|44405.5|4
1654516940000|2022-06-06 12:02:20|44425.5|44405.5|44417.1|44397.1|44425.5|44405.5|44417.1|44397.1|3
1654516950000|2022-06-06 12:02:30|44420.5|44400.5|44418|44398|44423|44403|44418|44398|6
1654516960000|2022-06-06 12:02:40|44417.1|44397.1|44417.1|44397.1|44417.1|44397.1|44417.1|44397.1|0
1654516970000|2022-06-06 12:02:50|44416.3|44396.3|44414.6|44394.6|44416.3|44396.3|44414.6|44394.6|0
1654516980000|2022-06-06 12:03:00|44415.5|44395.5|44415.5|44395.5|44417.1|44397.1|44412.1|44392.1|1
1654516990000|2022-06-06 12:03:10|44417.1|44397.1|44412.1|44392.1|44417.1|44397.1|44412.1|44392.1|3
1654517000000|2022-06-06 12:03:20|44413|44393|44410.5|44390.5|44414.6|44394.6|44410.5|44390.5|3
1654517010000|2022-06-06 12:03:30|44408|44388|44408|44388|44408|44388|44408|44388|6
1654517020000|2022-06-06 12:03:40|44409.6|44389.6|44409.6|44389.6|44409.6|44389.6|44408|44388|1
1654517030000|2022-06-06 12:03:50|44412.1|44392.1|44412.1|44392.1|44412.1|44392.1|44412.1|44392.1|0
1654517040000|2022-06-06 12:04:00|44410.5|44390.5|44421.3|44401.3|44421.3|44401.3|44410.5|44390.5|9
1654517050000|2022-06-06 12:04:10|44423|44403|44423|44403|44423|44403|44423|44403|1
1654517060000|2022-06-06 12:04:20|44424.6|44404.6|44421.3|44401.3|44424.6|44404.6|44421.3|44401.3|9
1654517070000|2022-06-06 12:04:30|44419.6|44399.6|44410.5|44390.5|44419.6|44399.6|44407.1|44387.1|1
1654517080000|2022-06-06 12:04:40|44412.1|44392.1|44412.1|44392.1|44412.1|44392.1|44407.1|44387.1|5
1654517090000|2022-06-06 12:04:50|44411.3|44391.3|44414.6|44394.6|44414.6|44394.6|44410.5|44390.5|0
1654517100000|2022-06-06 12:05:00|44415.5|44395.5|44415.5|44395.5|44415.5|44395.5|44415.5|44395.5|0
1654517110000|2022-06-06 12:05:10|44420.5|44400.5|44424.6|44404.6|44424.6|44404.6|44420.5|44400.5|3
1654517120000|2022-06-06 12:05:20|44423|44403|44439.6|44419.6|44439.6|44419.6|44423|44403|12
1654517130000|2022-06-06 12:05:30|44438.8|44418.8|44438.8|44418.8|44438.8|44418.8|44438.8|44418.8|7
1654517140000|2022-06-06 12:05:40|44431.3|44411.3|44432.1|44412.1|44432.1|44412.1|44427.1|44407.1|8
1654517150000|2022-06-06 12:05:50|44433|44413|44434.6|44414.6|44434.6|44414.6|44433|44413|2
1654517160000|2022-06-06 12:06:00|44436.3|44416.3|44454.6|44434.6|44454.6|44434.6|44436.3|44416.3|3
1654517170000|2022-06-06 12:06:10|44457.1|44437.1|44458|44438|44465.5|44445.5|44457.1|44437.1|46
1654517180000|2022-06-06 12:06:20|44456.3|44436.3|44453.8|44433.8|44456.3|44436.3|44452.1|44432.1|11
1654517190000|2022-06-06 12:06:30|44454.6|44434.6|44452.1|44432.1|44455.4|44435.4|44452.1|44432.1|8
1654517200000|2022-06-06 12:06:40|44451.3|44431.3|44454.6|44434.6|44458.8|44438.8|44451.3|44431.3|18
1654517210000|2022-06-06 12:06:50|44457.1|44437.1|44453.8|44433.8|44458.8|44438.8|44453.8|44433.8|19
1654517220000|2022-06-06 12:07:00|44452.1|44432.1|44457.1|44437.1|44457.1|44437.1|44452.1|44432.1|7
1654517230000|2022-06-06 12:07:10|||||||||4
1654517240000|2022-06-06 12:07:20|44455.4|44435.4|44454.6|44434.6|44455.4|44435.4|44454.6|44434.6|1
1654517250000|2022-06-06 12:07:30|44456.3|44436.3|44456.3|44436.3|44456.3|44436.3|44454.6|44434.6|6
1654517260000|2022-06-06 12:07:40|44457.1|44437.1|44452.1|44432.1|44457.1|44437.1|44452.1|44432.1|2
1654517270000|2022-06-06 12:07:50|44451.3|44431.3|44448.8|44428.8|44451.3|44431.3|44448.8|44428.8|4
1654517280000|2022-06-06 12:08:00|44449.6|44429.6|44448.8|44428.8|44451.3|44431.3|44448.8|44428.8|2
1654517290000|2022-06-06 12:08:10|||||||||1
1654517310000|2022-06-06 12:08:30|44451.3|44431.3|44448.8|44428.8|44451.3|44431.3|44448.8|44428.8|1
1654517320000|2022-06-06 12:08:40|44448|44428|44447.1|44427.1|44448.8|44428.8|44447.1|44427.1|3
1654517330000|2022-06-06 12:08:50|||||||||1
1654517340000|2022-06-06 12:09:00|44449.6|44429.6|44468.8|44448.8|44468.8|44448.8|44449.6|44429.6|17
1654517350000|2022-06-06 12:09:10|44470.5|44450.5|44470.5|44450.5|44470.5|44450.5|44470.5|44450.5|6
1654517360000|2022-06-06 12:09:20|44471.3|44451.3|44485.5|44465.5|44485.5|44465.5|44471.3|44451.3|8
1654517370000|2022-06-06 12:09:30|44481.3|44461.3|44487.1|44467.1|44487.1|44467.1|44481.3|44461.3|11
1654517380000|2022-06-06 12:09:40|44488.8|44468.8|44487.1|44467.1|44492.1|44472.1|44487.1|44467.1|7
1654517390000|2022-06-06 12:09:50|44488|44468|44511.3|44491.3|44513.8|44493.8|44483.8|44463.8|31
1654517400000|2022-06-06 12:10:00|44512.1|44492.1|44527.1|44507.1|44531.3|44511.3|44512.1|44492.1|61
1654517410000|2022-06-06 12:10:10|44528.8|44508.8|44527.9|44507.9|44536.3|44516.3|44527.1|44507.1|51
1654517420000|2022-06-06 12:10:20|44528.8|44508.8|44539.6|44519.6|44539.6|44519.6|44527.9|44507.9|21
1654517430000|2022-06-06 12:10:30|44540.4|44520.4|44535.4|44515.4|44540.4|44520.4|44535.4|44515.4|13
1654517440000|2022-06-06 12:10:40|44536.3|44516.3|44567.9|44547.9|44567.9|44547.9|44536.3|44516.3|20
1654517450000|2022-06-06 12:10:50|44568.8|44548.8|44585.4|44565.4|44585.4|44565.4|44568.8|44548.8|42
1654517460000|2022-06-06 12:11:00|44582.9|44562.9|44617.9|44597.9|44617.9|44597.9|44582.9|44562.9|51
1654517470000|2022-06-06 12:11:10|44626.3|44606.3|44603.8|44583.8|44641.3|44621.3|44603.8|44583.8|106
1654517480000|2022-06-06 12:11:20|44600.4|44580.4|44583.8|44563.8|44600.4|44580.4|44582.9|44562.9|22
1654517490000|2022-06-06 12:11:30|44582.9|44562.9|44570.5|44550.5|44583.8|44563.8|44570.4|44550.4|9
1654517500000|2022-06-06 12:11:40|44574.6|44554.6|44605.5|44585.5|44605.5|44585.5|44574.6|44554.6|51
1654517510000|2022-06-06 12:11:50|44603|44583|44575.5|44555.5|44603|44583|44575.5|44555.5|31
1654517520000|2022-06-06 12:12:00|44563.8|44543.8|44563.8|44543.8|44568|44548|44560.5|44540.5|23
1654517530000|2022-06-06 12:12:10|44563|44543|44568.8|44548.8|44568.8|44548.8|44560.5|44540.5|10
1654517540000|2022-06-06 12:12:20|44570.4|44550.4|44590.5|44570.5|44590.5|44570.5|44570.4|44550.4|4
1654517550000|2022-06-06 12:12:30|44588.8|44568.8|44573|44553|44588.8|44568.8|44573|44553|7
1654517560000|2022-06-06 12:12:40|44572.1|44552.1|44555.5|44535.5|44572.1|44552.1|44550.5|44530.5|9
1654517570000|2022-06-06 12:12:50|44560.5|44540.5|44563.8|44543.8|44563.8|44543.8|44560.5|44540.5|3
1654517580000|2022-06-06 12:13:00|44564.6|44544.6|44558|44538|44564.6|44544.6|44556.3|44536.3|13
1654517590000|2022-06-06 12:13:10|44560.5|44540.5|44541.3|44521.3|44560.5|44540.5|44541.3|44521.3|16
1654517600000|2022-06-06 12:13:20|44540.5|44520.5|44545.5|44525.5|44545.5|44525.5|44540.5|44520.5|6
1654517610000|2022-06-06 12:13:30|44553|44533|44563|44543|44563|44543|44553|44533|7
1654517620000|2022-06-06 12:13:40|44563.8|44543.8|44570.5|44550.5|44570.5|44550.5|44563.8|44543.8|4
1654517630000|2022-06-06 12:13:50|44567.1|44547.1|44552.1|44532.1|44567.1|44547.1|44543.8|44523.8|21
1654517640000|2022-06-06 12:14:00|44554.6|44534.6|44575.5|44555.5|44580.5|44560.5|44554.6|44534.6|7
1654517650000|2022-06-06 12:14:10|44573.8|44553.8|44570.5|44550.5|44573.8|44553.8|44570.5|44550.5|5
1654517660000|2022-06-06 12:14:20|44568.8|44548.8|44544.6|44524.6|44570.5|44550.5|44544.6|44524.6|22
1654517670000|2022-06-06 12:14:30|44545.5|44525.5|44563|44543|44563|44543|44545.5|44525.5|10
1654517680000|2022-06-06 12:14:40|44560.5|44540.5|44560.5|44540.5|44560.5|44540.5|44560.5|44540.5|6
1654517690000|2022-06-06 12:14:50|44561.3|44541.3|44561.3|44541.3|44561.3|44541.3|44561.3|44541.3|8
1654517700000|2022-06-06 12:15:00|44563|44543|44553|44533|44568|44548|44553|44533|12
1654517710000|2022-06-06 12:15:10|44550.5|44530.5|44553|44533|44555.5|44535.5|44550.5|44530.5|3
1654517720000|2022-06-06 12:15:20|44552.1|44532.1|44548|44528|44552.1|44532.1|44545.5|44525.5|4
1654517730000|2022-06-06 12:15:30|44549.6|44529.6|44548|44528|44549.6|44529.6|44548|44528|1
1654517740000|2022-06-06 12:15:40|44545.5|44525.5|44533|44513|44545.5|44525.5|44528.8|44508.8|26
1654517750000|2022-06-06 12:15:50|44533.8|44513.8|44540.5|44520.5|44540.5|44520.5|44533.8|44513.8|2
1654517760000|2022-06-06 12:16:00|44543.8|44523.8|44556.3|44536.3|44556.3|44536.3|44543.8|44523.8|5
1654517770000|2022-06-06 12:16:10|44557.1|44537.1|44564.6|44544.6|44564.6|44544.6|44557.1|44537.1|9
1654517780000|2022-06-06 12:16:20|44568|44548|44553.8|44533.8|44575.5|44555.5|44553.8|44533.8|9
1654517790000|2022-06-06 12:16:30|44555.5|44535.5|44560.5|44540.5|44560.5|44540.5|44555.5|44535.5|8
1654517800000|2022-06-06 12:16:40|44561.3|44541.3|44580.5|44560.5|44580.5|44560.5|44561.3|44541.3|11
1654517810000|2022-06-06 12:16:50|44582.1|44562.1|44580.5|44560.5|44585.5|44565.5|44580.5|44560.5|8
1654517820000|2022-06-06 12:17:00|44579.6|44559.6|44557.1|44537.1|44579.6|44559.6|44557.1|44537.1|6
1654517830000|2022-06-06 12:17:10|||||||||2
1654517840000|2022-06-06 12:17:20|44558.8|44538.8|44536.3|44516.3|44558.8|44538.8|44536.3|44516.3|11
1654517850000|2022-06-06 12:17:30|44535.5|44515.5|44536.3|44516.3|44536.3|44516.3|44520.5|44500.5|32
1654517860000|2022-06-06 12:17:40|44538.8|44518.8|44561.3|44541.3|44563|44543|44538.8|44518.8|109
1654517870000|2022-06-06 12:17:50|44562.1|44542.1|44562.1|44542.1|44567.1|44547.1|44562.1|44542.1|19
1654517880000|2022-06-06 12:18:00|44560.4|44540.4|44551.3|44531.3|44560.4|44540.4|44551.3|44531.3|5
1654517890000|2022-06-06 12:18:10|44547.1|44527.1|44547.1|44527.1|44547.1|44527.1|44547.1|44527.1|1
1654517900000|2022-06-06 12:18:20|44547.9|44527.9|44547.1|44527.1|44549.6|44529.6|44546.3|44526.3|15
1654517910000|2022-06-06 12:18:30|44546.3|44526.3|44542.1|44522.1|44546.3|44526.3|44542.1|44522.1|5
1654517920000|2022-06-06 12:18:40|44541.3|44521.3|44542.1|44522.1|44542.1|44522.1|44541.3|44521.3|5
1654517930000|2022-06-06 12:18:50|44544.6|44524.6|44542.1|44522.1|44544.6|44524.6|44542.1|44522.1|5
1654517940000|2022-06-06 12:19:00|44542.9|44522.9|44544.6|44524.6|44544.6|44524.6|44542.1|44522.1|3
1654517950000|2022-06-06 12:19:10|||||||||4
1654517960000|2022-06-06 12:19:20|44545.4|44525.4|44545.4|44525.4|44552.1|44532.1|44545.4|44525.4|3
1654517970000|2022-06-06 12:19:30|44542.9|44522.9|44542.9|44522.9|44542.9|44522.9|44542.9|44522.9|3
1654517980000|2022-06-06 12:19:40|44542.1|44522.1|44524.6|44504.6|44542.1|44522.1|44524.6|44504.6|25
1654517990000|2022-06-06 12:19:50|44527.1|44507.1|44537.9|44517.9|44537.9|44517.9|44527.1|44507.1|13
1654518000000|2022-06-06 12:20:00|44539.6|44519.6|44519.6|44499.6|44539.6|44519.6|44519.6|44499.6|17
1654518010000|2022-06-06 12:20:10|44516.3|44496.3|44511.3|44491.3|44516.3|44496.3|44511.3|44491.3|6
1654518020000|2022-06-06 12:20:20|44512.9|44492.9|44527.1|44507.1|44527.1|44507.1|44512.9|44492.9|11
1654518030000|2022-06-06 12:20:30|44517.1|44497.1|44515.4|44495.4|44517.1|44497.1|44512.9|44492.9|29
1654518040000|2022-06-06 12:20:40|44517.9|44497.9|44524.6|44504.6|44524.6|44504.6|44515.4|44495.4|2
1654518050000|2022-06-06 12:20:50|44527.1|44507.1|44522.1|44502.1|44527.1|44507.1|44522.1|44502.1|6
1654518060000|2022-06-06 12:21:00|44522.9|44502.9|44507.1|44487.1|44524.6|44504.6|44504.6|44484.6|9
1654518070000|2022-06-06 12:21:10|44504.6|44484.6|44502.9|44482.9|44504.6|44484.6|44502.1|44482.1|2
1654518080000|2022-06-06 12:21:20|44504.6|44484.6|44502.1|44482.1|44504.6|44484.6|44502.1|44482.1|9
1654518090000|2022-06-06 12:21:30|44505.4|44485.4|44512.1|44492.1|44512.1|44492.1|44505.4|44485.4|17
1654518100000|2022-06-06 12:21:40|44510.5|44490.5|44518.8|44498.8|44518.8|44498.8|44510.5|44490.5|3
1654518110000|2022-06-06 12:21:50|44521.3|44501.3|44528.8|44508.8|44532.1|44512.1|44521.3|44501.3|1
1654518120000|2022-06-06 12:22:00|44529.6|44509.6|44523|44503|44529.6|44509.6|44520.5|44500.5|8
1654518130000|2022-06-06 12:22:10|44521.3|44501.3|44515.5|44495.5|44521.3|44501.3|44515.5|44495.5|4
1654518140000|2022-06-06 12:22:20|44516.3|44496.3|44503|44483|44516.3|44496.3|44503|44483|4
1654518150000|2022-06-06 12:22:30|44503.8|44483.8|44503|44483|44503.8|44483.8|44503|44483|2
1654518160000|2022-06-06 12:22:40|44503.8|44483.8|44508|44488|44508|44488|44503.8|44483.8|0
1654518170000|2022-06-06 12:22:50|44508.8|44488.8|44503|44483|44510.5|44490.5|44503|44483|2
1654518180000|2022-06-06 12:23:00|44503.8|44483.8|44493.8|44473.8|44505.5|44485.5|44493|44473|6
1654518190000|2022-06-06 12:23:10|44493|44473|44498.8|44478.8|44498.8|44478.8|44487.1|44467.1|6
1654518200000|2022-06-06 12:23:20|44499.6|44479.6|44509.6|44489.6|44509.6|44489.6|44499.6|44479.6|9
1654518210000|2022-06-06 12:23:30|44511.3|44491.3|44500.5|44480.5|44511.3|44491.3|44500.5|44480.5|2
1654518220000|2022-06-06 12:23:40|44498.8|44478.8|44496.3|44476.3|44498.8|44478.8|44496.3|44476.3|1
1654518230000|2022-06-06 12:23:50|44494.6|44474.6|44488|44468|44494.6|44474.6|44488|44468|5
1654518240000|2022-06-06 12:24:00|44486.3|44466.3|44483.8|44463.8|44486.3|44466.3|44483.8|44463.8|1
1654518250000|2022-06-06 12:24:10|44480.5|44460.5|44480.5|44460.5|44480.5|44460.5|44473.8|44453.8|30
1654518260000|2022-06-06 12:24:20|44474.6|44454.6|44470.5|44450.5|44475.5|44455.5|44470.5|44450.5|5
1654518270000|2022-06-06 12:24:30|44472.1|44452.1|44485.5|44465.5|44485.5|44465.5|44472.1|44452.1|7
1654518280000|2022-06-06 12:24:40|44488|44468|44493.8|44473.8|44493.8|44473.8|44488|44468|2
1654518290000|2022-06-06 12:24:50|44493|44473|44495.5|44475.5|44495.5|44475.5|44485.5|44465.5|11
1654518300000|2022-06-06 12:25:00|44490.5|44470.5|44495.5|44475.5|44503|44483|44490.5|44470.5|10
1654518310000|2022-06-06 12:25:10|44498|44478|44510.5|44490.5|44510.5|44490.5|44498|44478|3
1654518320000|2022-06-06 12:25:20|44511.3|44491.3|44518.8|44498.8|44520.5|44500.5|44511.3|44491.3|14
1654518330000|2022-06-06 12:25:30|44518|44498|44503|44483|44518|44498|44500.5|44480.5|27
1654518340000|2022-06-06 12:25:40|44505.5|44485.5|44497.1|44477.1|44508|44488|44495.5|44475.5|24
1654518350000|2022-06-06 12:25:50|44495.5|44475.5|44493|44473|44495.5|44475.5|44493|44473|12
1654518360000|2022-06-06 12:26:00|44493.8|44473.8|44498.8|44478.8|44498.8|44478.8|44493.8|44473.8|10
1654518370000|2022-06-06 12:26:10|44501.3|44481.3|44492.1|44472.1|44501.3|44481.3|44492.1|44472.1|20
1654518380000|2022-06-06 12:26:20|44490.5|44470.5|44483.8|44463.8|44490.5|44470.5|44481.3|44461.3|11
1654518390000|2022-06-06 12:26:30|||||||||1
1654518400000|2022-06-06 12:26:40|44485.5|44465.5|44485.5|44465.5|44485.5|44465.5|44485.5|44465.5|8
1654518410000|2022-06-06 12:26:50|44486.3|44466.3|44485.5|44465.5|44488|44468|44485.5|44465.5|29
1654518420000|2022-06-06 12:27:00|44484.6|44464.6|44484.6|44464.6|44484.6|44464.6|44484.6|44464.6|4
1654518430000|2022-06-06 12:27:10|||||||||4
1654518440000|2022-06-06 12:27:20|44480.5|44460.5|44480.5|44460.5|44480.5|44460.5|44480.5|44460.5|4
1654518460000|2022-06-06 12:27:40|44478|44458|44480.5|44460.5|44480.5|44460.5|44476.3|44456.3|3
1654518470000|2022-06-06 12:27:50|44478|44458|44478|44458|44478|44458|44478|44458|4
1654518480000|2022-06-06 12:28:00|44470.5|44450.5|44483|44463|44483|44463|44470.5|44450.5|10
1654518490000|2022-06-06 12:28:10|44483.8|44463.8|44485.5|44465.5|44485.5|44465.5|44483.8|44463.8|0
1654518500000|2022-06-06 12:28:20|44490.5|44470.5|44490.5|44470.5|44490.5|44470.5|44490.5|44470.5|4
1654518510000|2022-06-06 12:28:30|44491.3|44471.3|44490.5|44470.5|44491.3|44471.3|44490.5|44470.5|2
1654518520000|2022-06-06 12:28:40|44488|44468|44484.7|44464.7|44490.5|44470.5|44484.7|44464.7|5
1654518530000|2022-06-06 12:28:50|44483|44463|44484.7|44464.7|44484.7|44464.7|44478.8|44458.8|7
1654518540000|2022-06-06 12:29:00|44485.5|44465.5|44487.2|44467.2|44487.2|44467.2|44484.7|44464.7|1
1654518550000|2022-06-06 12:29:10|44485.5|44465.5|44484.7|44464.7|44485.5|44465.5|44484.7|44464.7|2
1654518570000|2022-06-06 12:29:30|44483|44463|44478.8|44458.8|44483|44463|44478.8|44458.8|8
1654518580000|2022-06-06 12:29:40|44480.5|44460.5|44480.5|44460.5|44480.5|44460.5|44480.5|44460.5|0
1654518590000|2022-06-06 12:29:50|44478.8|44458.8|44478|44458|44483|44463|44478|44458|4
1654518600000|2022-06-06 12:30:00|44478.8|44458.8|44483.8|44463.8|44488|44468|44478.8|44458.8|15
1654518610000|2022-06-06 12:30:10|44485.5|44465.5|44485.5|44465.5|44485.5|44465.5|44480.5|44460.5|1
1654518630000|2022-06-06 12:30:30|44483|44463|44470.5|44450.5|44483|44463|44470.5|44450.5|9
1654518640000|2022-06-06 12:30:40|44465.5|44445.5|44459.7|44439.7|44465.5|44445.5|44457.1|44437.1|10
1654518650000|2022-06-06 12:30:50|44458|44438|44465.5|44445.5|44465.5|44445.5|44458|44438|6
1654518660000|2022-06-06 12:31:00|44468.8|44448.8|44462.2|44442.2|44485.5|44465.5|44462.2|44442.2|24
1654518670000|2022-06-06 12:31:10|44463.8|44443.8|44455.5|44435.5|44472.2|44452.2|44455.5|44435.5|14
1654518680000|2022-06-06 12:31:20|44456.3|44436.3|44455.5|44435.5|44460.5|44440.5|44454.7|44434.7|10
1654518690000|2022-06-06 12:31:30|44456.3|44436.3|44450.5|44430.5|44458|44438|44450.5|44430.5|3
1654518700000|2022-06-06 12:31:40|44453|44433|44460.5|44440.5|44463|44443|44453|44433|7
1654518710000|2022-06-06 12:31:50|44455.5|44435.5|44440.5|44420.5|44455.5|44435.5|44438|44418|13
1654518720000|2022-06-06 12:32:00|44439.7|44419.7|44443|44423|44443|44423|44438.8|44418.8|5
1654518730000|2022-06-06 12:32:10|44440.5|44420.5|44435.5|44415.5|44440.5|44420.5|44435.5|44415.5|9
1654518740000|2022-06-06 12:32:20|44436.3|44416.3|44441.3|44421.3|44450.5|44430.5|44436.3|44416.3|10
1654518750000|2022-06-06 12:32:30|44440.5|44420.5|44445.5|44425.5|44445.5|44425.5|44440.5|44420.5|1
1654518760000|2022-06-06 12:32:40|44448|44428|44460.5|44440.5|44460.5|44440.5|44448|44428|1
1654518770000|2022-06-06 12:32:50|44459.7|44439.7|44453|44433|44459.7|44439.7|44453|44433|5
1654518780000|2022-06-06 12:33:00|44452.2|44432.2|44456.3|44436.3|44456.3|44436.3|44450.5|44430.5|11
1654518790000|2022-06-06 12:33:10|44457.1|44437.1|44458|44438|44468|44448|44457.1|44437.1|4
1654518800000|2022-06-06 12:33:20|44458.8|44438.8|44468.8|44448.8|44468.8|44448.8|44458.8|44438.8|5
1654518810000|2022-06-06 12:33:30|44470.5|44450.5|44468|44448|44472.2|44452.2|44468|44448|5
1654518820000|2022-06-06 12:33:40|44465.5|44445.5|44465.5|44445.5|44465.5|44445.5|44465.5|44445.5|0
1654518830000|2022-06-06 12:33:50|44463|44443|44465.5|44445.5|44465.5|44445.5|44463|44443|5
1654518840000|2022-06-06 12:34:00|44460.5|44440.5|44460.5|44440.5|44465.5|44445.5|44460.5|44440.5|0
1654518850000|2022-06-06 12:34:10|44462.2|44442.2|44455.5|44435.5|44463|44443|44453.8|44433.8|3
1654518860000|2022-06-06 12:34:20|||||||||3
1654518870000|2022-06-06 12:34:30|44458|44438|44460.5|44440.5|44460.5|44440.5|44458|44438|2
1654518880000|2022-06-06 12:34:40|44459.7|44439.7|44460.5|44440.5|44460.5|44440.5|44458|44438|2
1654518890000|2022-06-06 12:34:50|44463|44443|44463.8|44443.8|44463.8|44443.8|44463|44443|4
1654518900000|2022-06-06 12:35:00|44467.1|44447.1|44467.1|44447.1|44467.1|44447.1|44467.1|44447.1|3
1654518910000|2022-06-06 12:35:10|44468.8|44448.8|44476.3|44456.3|44476.3|44456.3|44468.8|44448.8|10
1654518920000|2022-06-06 12:35:20|44479.6|44459.6|44480.5|44460.5|44481.3|44461.3|44479.6|44459.6|2
1654518930000|2022-06-06 12:35:30|44481.3|44461.3|44483|44463|44483|44463|44481.3|44461.3|1
1654518940000|2022-06-06 12:35:40|44482.2|44462.2|44480.5|44460.5|44483|44463|44480.5|44460.5|1
1654518950000|2022-06-06 12:35:50|44481.3|44461.3|44483|44463|44483|44463|44480.5|44460.5|0
1654518960000|2022-06-06 12:36:00|44482.2|44462.2|44476.3|44456.3|44482.2|44462.2|44476.3|44456.3|8
1654518980000|2022-06-06 12:36:20|44475.5|44455.5|44470.5|44450.5|44475.5|44455.5|44470.5|44450.5|2
1654519000000|2022-06-06 12:36:40|44473.8|44453.8|44473.8|44453.8|44475.5|44455.5|44473.8|44453.8|2
1654519010000|2022-06-06 12:36:50|44470.5|44450.5|44470.5|44450.5|44473|44453|44470.5|44450.5|3
1654519020000|2022-06-06 12:37:00|44467.2|44447.2|44468|44448|44468|44448|44467.2|44447.2|3
1654519030000|2022-06-06 12:37:10|44465.5|44445.5|44465.5|44445.5|44468|44448|44465.5|44445.5|2
1654519040000|2022-06-06 12:37:20|44467.1|44447.1|44485.5|44465.5|44485.5|44465.5|44467.1|44447.1|6
1654519050000|2022-06-06 12:37:30|44484.7|44464.7|44483|44463|44485.5|44465.5|44480.5|44460.5|1
1654519060000|2022-06-06 12:37:40|44485.5|44465.5|44485.5|44465.5|44485.5|44465.5|44485.5|44465.5|0
1654519070000|2022-06-06 12:37:50|44483|44463|44483|44463|44483|44463|44483|44463|4
1654519080000|2022-06-06 12:38:00|44482.2|44462.2|44471.3|44451.3|44482.2|44462.2|44471.3|44451.3|1
1654519090000|2022-06-06 12:38:10|44470.5|44450.5|44470.5|44450.5|44470.5|44450.5|44470.5|44450.5|2
1654519100000|2022-06-06 12:38:20|44468.8|44448.8|44467.2|44447.2|44470.5|44450.5|44467.2|44447.2|1
1654519110000|2022-06-06 12:38:30|44465.5|44445.5|44460.5|44440.5|44465.5|44445.5|44460.5|44440.5|0
1654519120000|2022-06-06 12:38:40|44463|44443|44463.8|44443.8|44463.8|44443.8|44463|44443|2
1654519130000|2022-06-06 12:38:50|44465.5|44445.5|44460.5|44440.5|44465.5|44445.5|44460.5|44440.5|1
1654519140000|2022-06-06 12:39:00|44458.8|44438.8|44458|44438|44458.8|44438.8|44458|44438|1
1654519150000|2022-06-06 12:39:10|44458.8|44438.8|44455.5|44435.5|44458.8|44438.8|44455.5|44435.5|0
1654519160000|2022-06-06 12:39:20|44454.7|44434.7|44455.5|44435.5|44455.5|44435.5|44454.7|44434.7|3
1654519170000|2022-06-06 12:39:30|44454.7|44434.7|44445.5|44425.5|44454.7|44434.7|44445.5|44425.5|6
1654519180000|2022-06-06 12:39:40|44440.5|44420.5|44435.5|44415.5|44440.5|44420.5|44434.7|44414.7|4
1654519190000|2022-06-06 12:39:50|44437.1|44417.1|44445.5|44425.5|44445.5|44425.5|44437.1|44417.1|5
1654519200000|2022-06-06 12:40:00|44444.7|44424.7|44443.8|44423.8|44445.5|44425.5|44443|44423|13
1654519210000|2022-06-06 12:40:10|44446.3|44426.3|44446.3|44426.3|44446.3|44426.3|44446.3|44426.3|0
1654519220000|2022-06-06 12:40:20|44447.1|44427.1|44448.8|44428.8|44451.3|44431.3|44447.1|44427.1|2
1654519240000|2022-06-06 12:40:40|44449.6|44429.6|44458|44438|44460.5|44440.5|44449.6|44429.6|4
1654519250000|2022-06-06 12:40:50|44454.7|44434.7|44445.5|44425.5|44454.7|44434.7|44445.5|44425.5|2
1654519260000|2022-06-06 12:41:00|44444.7|44424.7|44435.5|44415.5|44444.7|44424.7|44435.5|44415.5|7
1654519270000|2022-06-06 12:41:10|44434.7|44414.7|44435.5|44415.5|44435.5|44415.5|44433|44413|0
1654519280000|2022-06-06 12:41:20|44433.8|44413.8|44435.5|44415.5|44435.5|44415.5|44430.5|44410.5|0
1654519290000|2022-06-06 12:41:30|44437.1|44417.1|44440.5|44420.5|44440.5|44420.5|44437.1|44417.1|2
1654519310000|2022-06-06 12:41:50|44438.8|44418.8|44437.2|44417.2|44438.8|44418.8|44437.2|44417.2|2
1654519320000|2022-06-06 12:42:00|||||||||2
1654519330000|2022-06-06 12:42:10|44438.8|44418.8|44435.5|44415.5|44440.5|44420.5|44435.5|44415.5|2
1654519340000|2022-06-06 12:42:20|44436.3|44416.3|44440.5|44420.5|44440.5|44420.5|44436.3|44416.3|7
1654519350000|2022-06-06 12:42:30|44443.8|44423.8|44445.5|44425.5|44445.5|44425.5|44443.8|44423.8|3
1654519360000|2022-06-06 12:42:40|44443.8|44423.8|44443.8|44423.8|44448|44428|44443.8|44423.8|3
1654519370000|2022-06-06 12:42:50|44445.5|44425.5|44445.5|44425.5|44445.5|44425.5|44443|44423|1
1654519380000|2022-06-06 12:43:00|44443.8|44423.8|44440.5|44420.5|44443.8|44423.8|44440.5|44420.5|7
1654519400000|2022-06-06 12:43:20|44435.5|44415.5|44435.5|44415.5|44435.5|44415.5|44435.5|44415.5|3
1654519410000|2022-06-06 12:43:30|44434.7|44414.7|44429.7|44409.7|44434.7|44414.7|44429.7|44409.7|9
1654519420000|2022-06-06 12:43:40|44428|44408|44423|44403|44428|44408|44423|44403|4
1654519430000|2022-06-06 12:43:50|44423.8|44403.8|44425.5|44405.5|44425.5|44405.5|44423.8|44403.8|5
1654519440000|2022-06-06 12:44:00|44423|44403|44425.5|44405.5|44425.5|44405.5|44420.5|44400.5|11
1654519450000|2022-06-06 12:44:10|44430.5|44410.5|44430.5|44410.5|44435.5|44415.5|44430.5|44410.5|3
1654519460000|2022-06-06 12:44:20|||||||||4
1654519470000|2022-06-06 12:44:30|44433|44413|44433|44413|44433|44413|44433|44413|2
1654519480000|2022-06-06 12:44:40|44432.2|44412.2|44430.5|44410.5|44432.2|44412.2|44430.5|44410.5|4
1654519490000|2022-06-06 12:44:50|44432.2|44412.2|44430.5|44410.5|44433|44413|44430.5|44410.5|0
1654519500000|2022-06-06 12:45:00|44432.2|44412.2|44429.7|44409.7|44435.5|44415.5|44429.7|44409.7|11
1654519510000|2022-06-06 12:45:10|44427.2|44407.2|44423|44403|44427.2|44407.2|44423|44403|1
1654519520000|2022-06-06 12:45:20|44420.5|44400.5|44420.5|44400.5|44423|44403|44420.5|44400.5|1
1654519530000|2022-06-06 12:45:30|44423|44403|44420.5|44400.5|44423|44403|44420.5|44400.5|1
1654519540000|2022-06-06 12:45:40|44418.8|44398.8|44428|44408|44428|44408|44418|44398|18
1654519550000|2022-06-06 12:45:50|44428.8|44408.8|44430.5|44410.5|44430.5|44410.5|44428.8|44408.8|5
1654519560000|2022-06-06 12:46:00|44435.5|44415.5|44428.9|44408.9|44435.5|44415.5|44428.9|44408.9|2
1654519570000|2022-06-06 12:46:10|44438|44418|44450.5|44430.5|44450.5|44430.5|44438|44418|17
1654519580000|2022-06-06 12:46:20|44451.3|44431.3|44453.8|44433.8|44454.7|44434.7|44451.3|44431.3|1
1654519590000|2022-06-06 12:46:30|44458|44438|44458|44438|44458|44438|44458|44438|15
1654519600000|2022-06-06 12:46:40|44458.8|44438.8|44466.3|44446.3|44468|44448|44458.8|44438.8|10
1654519610000|2022-06-06 12:46:50|44468|44448|44463.8|44443.8|44468|44448|44463.8|44443.8|2
1654519620000|2022-06-06 12:47:00|44466.3|44446.3|44488|44468|44488.8|44468.8|44466.3|44446.3|55
1654519630000|2022-06-06 12:47:10|44488.8|44468.8|44490.5|44470.5|44493|44473|44488.8|44468.8|14
1654519640000|2022-06-06 12:47:20|44491.3|44471.3|44515.5|44495.5|44515.5|44495.5|44491.3|44471.3|12
1654519650000|2022-06-06 12:47:30|44518.8|44498.8|44535.5|44515.5|44538.8|44518.8|44518.8|44498.8|34
1654519660000|2022-06-06 12:47:40|44537.1|44517.1|44548|44528|44552.2|44532.2|44537.1|44517.1|22
1654519670000|2022-06-06 12:47:50|44548.8|44528.8|44556.3|44536.3|44557.1|44537.1|44548.8|44528.8|43
1654519680000|2022-06-06 12:48:00|44557.1|44537.1|44551.3|44531.3|44557.1|44537.1|44551.3|44531.3|42
1654519690000|2022-06-06 12:48:10|44548.8|44528.8|44549.6|44529.6|44553|44533|44548.8|44528.8|83
1654519700000|2022-06-06 12:48:20|44548.8|44528.8|44545.5|44525.5|44549.6|44529.6|44544.6|44524.6|9
1654519710000|2022-06-06 12:48:30|44547.1|44527.1|44549.6|44529.6|44549.6|44529.6|44547.1|44527.1|19
1654519720000|2022-06-06 12:48:40|44549.7|44529.7|44552.2|44532.2|44552.2|44532.2|44549.7|44529.7|16
1654519730000|2022-06-06 12:48:50|44554.7|44534.7|44549.7|44529.7|44554.7|44534.7|44549.7|44529.7|26
1654519740000|2022-06-06 12:49:00|44550.5|44530.5|44554.7|44534.7|44557.2|44537.2|44549.7|44529.7|20
1654519750000|2022-06-06 12:49:10|44552.2|44532.2|44554.7|44534.7|44554.7|44534.7|44549.7|44529.7|2
1654519760000|2022-06-06 12:49:20|44561.3|44541.3|44564.7|44544.7|44565.5|44545.5|44559.7|44539.7|16
1654519770000|2022-06-06 12:49:30|44565.5|44545.5|44577.2|44557.2|44577.2|44557.2|44565.5|44545.5|20
1654519780000|2022-06-06 12:49:40|44574.7|44554.7|44577.2|44557.2|44577.2|44557.2|44574.7|44554.7|13
1654519790000|2022-06-06 12:49:50|44575.5|44555.5|44589.7|44569.7|44589.7|44569.7|44575.5|44555.5|53
1654519800000|2022-06-06 12:50:00|44588.8|44568.8|44603.8|44583.8|44603.8|44583.8|44587.2|44567.2|18
1654519810000|2022-06-06 12:50:10|44603|44583|44612.2|44592.2|44612.2|44592.2|44601.3|44581.3|14
1654519820000|2022-06-06 12:50:20|44614.7|44594.7|44585.5|44565.5|44624.7|44604.7|44579.7|44559.7|100
1654519830000|2022-06-06 12:50:30|44588.8|44568.8|44582.2|44562.2|44588.8|44568.8|44582.2|44562.2|4
1654519840000|2022-06-06 12:50:40|44581.3|44561.3|44579.7|44559.7|44584.7|44564.7|44579.7|44559.7|12
1654519850000|2022-06-06 12:50:50|44577.2|44557.2|44568.8|44548.8|44577.2|44557.2|44568.8|44548.8|6
1654519860000|2022-06-06 12:51:00|44567.2|44547.2|44543.8|44523.8|44567.2|44547.2|44543.8|44523.8|24
1654519870000|2022-06-06 12:51:10|44544.7|44524.7|44543.8|44523.8|44544.7|44524.7|44534.7|44514.7|21
1654519880000|2022-06-06 12:51:20|44542.2|44522.2|44539.7|44519.7|44542.2|44522.2|44539.7|44519.7|8
1654519890000|2022-06-06 12:51:30|44540.5|44520.5|44539.7|44519.7|44541.3|44521.3|44539.7|44519.7|6
1654519900000|2022-06-06 12:51:40|44542.2|44522.2|44542.2|44522.2|44544.7|44524.7|44542.2|44522.2|9
1654519910000|2022-06-06 12:51:50|44538.8|44518.8|44538.8|44518.8|44538.8|44518.8|44538.8|44518.8|4
1654519920000|2022-06-06 12:52:00|44538|44518|44537.2|44517.2|44538|44518|44534.7|44514.7|9
1654519930000|2022-06-06 12:52:10|44535.5|44515.5|44537.2|44517.2|44537.2|44517.2|44535.5|44515.5|2
1654519940000|2022-06-06 12:52:20|44538.8|44518.8|44533.8|44513.8|44538.8|44518.8|44533.8|44513.8|3
1654519950000|2022-06-06 12:52:30|44532.2|44512.2|44527.2|44507.2|44532.2|44512.2|44527.2|44507.2|5
1654519960000|2022-06-06 12:52:40|44526.3|44506.3|44524.7|44504.7|44526.3|44506.3|44524.7|44504.7|1
1654519970000|2022-06-06 12:52:50|44523.8|44503.8|44520.5|44500.5|44523.8|44503.8|44519.7|44499.7|6
1654519980000|2022-06-06 12:53:00|44519.7|44499.7|44512.2|44492.2|44519.7|44499.7|44512.2|44492.2|11
1654520000000|2022-06-06 12:53:20|44511.3|44491.3|44504.7|44484.7|44511.3|44491.3|44504.7|44484.7|11
1654520010000|2022-06-06 12:53:30|44507.2|44487.2|44517.2|44497.2|44517.2|44497.2|44507.2|44487.2|5
1654520020000|2022-06-06 12:53:40|44501.3|44481.3|44498.8|44478.8|44501.3|44481.3|44498.8|44478.8|3
1654520030000|2022-06-06 12:53:50|44484.7|44464.7|44479.7|44459.7|44484.7|44464.7|44479.7|44459.7|12
1654520040000|2022-06-06 12:54:00|44482.2|44462.2|44487.2|44467.2|44487.2|44467.2|44477.2|44457.2|29
1654520050000|2022-06-06 12:54:10|44486.3|44466.3|44484.7|44464.7|44486.3|44466.3|44484.7|44464.7|5
1654520090000|2022-06-06 12:54:50|44483.8|44463.8|44479.7|44459.7|44483.8|44463.8|44479.7|44459.7|4
1654520100000|2022-06-06 12:55:00|44473.8|44453.8|44477.2|44457.2|44477.2|44457.2|44472.2|44452.2|13
1654520110000|2022-06-06 12:55:10|||||||||2
1654520120000|2022-06-06 12:55:20|44478|44458|44479.7|44459.7|44479.7|44459.7|44478|44458|0
1654520130000|2022-06-06 12:55:30|44477.2|44457.2|44474.7|44454.7|44479.7|44459.7|44471.3|44451.3|14
1654520140000|2022-06-06 12:55:40|44472.2|44452.2|44474.7|44454.7|44474.7|44454.7|44472.2|44452.2|22
1654520150000|2022-06-06 12:55:50|44498.8|44478.8|44492.2|44472.2|44498.8|44478.8|44492.2|44472.2|52
1654520160000|2022-06-06 12:56:00|44493|44473|44478.8|44458.8|44494.7|44474.7|44478.8|44458.8|6
1654520170000|2022-06-06 12:56:10|44476.3|44456.3|44478.8|44458.8|44479.7|44459.7|44476.3|44456.3|2
1654520180000|2022-06-06 12:56:20|44479.7|44459.7|44482.2|44462.2|44482.2|44462.2|44477.2|44457.2|2
1654520190000|2022-06-06 12:56:30|44479.7|44459.7|44479.7|44459.7|44479.7|44459.7|44479.7|44459.7|3
1654520200000|2022-06-06 12:56:40|44481.3|44461.3|44463|44443|44481.3|44461.3|44463|44443|10
1654520210000|2022-06-06 12:56:50|44460.5|44440.5|44460.5|44440.5|44460.5|44440.5|44458|44438|6
1654520220000|2022-06-06 12:57:00|44458|44438|44458|44438|44458|44438|44458|44438|4
1654520230000|2022-06-06 12:57:10|44458.8|44438.8|44465.5|44445.5|44465.5|44445.5|44458|44438|1
1654520250000|2022-06-06 12:57:30|||||||||2
1654520260000|2022-06-06 12:57:40|44466.3|44446.3|44465.5|44445.5|44468|44448|44465.5|44445.5|46
1654520270000|2022-06-06 12:57:50|44463|44443|44458|44438|44463|44443|44458|44438|3
1654520280000|2022-06-06 12:58:00|44455.5|44435.5|44440.5|44420.5|44455.5|44435.5|44437.2|44417.2|14
1654520290000|2022-06-06 12:58:10|44443.8|44423.8|44447.2|44427.2|44448|44428|44443.8|44423.8|7
1654520300000|2022-06-06 12:58:20|44445.5|44425.5|44443|44423|44448|44428|44443|44423|3
1654520310000|2022-06-06 12:58:30|44442.2|44422.2|44443|44423|44443|44423|44440.5|44420.5|14
1654520320000|2022-06-06 12:58:40|44443.8|44423.8|44445.5|44425.5|44445.5|44425.5|44443|44423|2
1654520330000|2022-06-06 12:58:50|44444.7|44424.7|44443|44423|44444.7|44424.7|44443|44423|11
1654520340000|2022-06-06 12:59:00|44440.5|44420.5|44448|44428|44448|44428|44438|44418|24
1654520350000|2022-06-06 12:59:10|44449.7|44429.7|44458|44438|44458|44438|44449.7|44429.7|5
1654520360000|2022-06-06 12:59:20|44457.2|44437.2|44454.7|44434.7|44457.2|44437.2|44448.8|44428.8|55
1654520370000|2022-06-06 12:59:30|44456.3|44436.3|44456.3|44436.3|44457.2|44437.2|44456.3|44436.3|8
1654520380000|2022-06-06 12:59:40|44457.2|44437.2|44457.2|44437.2|44457.2|44437.2|44457.2|44437.2|19
1654520390000|2022-06-06 12:59:50|44482.2|44462.2|44479.7|44459.7|44482.2|44462.2|44478.8|44458.8|33
1654520400000|2022-06-06 13:00:00|44481.3|44461.3|44468.8|44448.8|44482.2|44462.2|44467.2|44447.2|26
1654520410000|2022-06-06 13:00:10|44463.8|44443.8|44461.3|44441.3|44468|44448|44461.3|44441.3|16
1654520420000|2022-06-06 13:00:20|44463|44443|44475.5|44455.5|44476.3|44456.3|44461.3|44441.3|17
1654520430000|2022-06-06 13:00:30|44474.7|44454.7|44452.2|44432.2|44475.5|44455.5|44452.2|44432.2|20
1654520440000|2022-06-06 13:00:40|44453.8|44433.8|44460.5|44440.5|44462.2|44442.2|44453.8|44433.8|5
1654520450000|2022-06-06 13:00:50|44457.2|44437.2|44461.3|44441.3|44461.3|44441.3|44457.2|44437.2|6
1654520460000|2022-06-06 13:01:00|44460.5|44440.5|44460.5|44440.5|44472.2|44452.2|44460.5|44440.5|18
1654520470000|2022-06-06 13:01:10|44461.3|44441.3|44453.8|44433.8|44461.3|44441.3|44453.8|44433.8|17
1654520480000|2022-06-06 13:01:20|44454.7|44434.7|44446.3|44426.3|44454.7|44434.7|44443.8|44423.8|26
1654520490000|2022-06-06 13:01:30|44447.2|44427.2|44460.5|44440.5|44460.5|44440.5|44441.3|44421.3|9
1654520500000|2022-06-06 13:01:40|44462.2|44442.2|44463|44443|44469.7|44449.7|44462.2|44442.2|13
1654520510000|2022-06-06 13:01:50|44460.5|44440.5|44453|44433|44460.5|44440.5|44448.8|44428.8|13
1654520520000|2022-06-06 13:02:00|44448|44428|44445.5|44425.5|44448|44428|44440.5|44420.5|16
1654520530000|2022-06-06 13:02:10|44443|44423|44455.5|44435.5|44455.5|44435.5|44443|44423|8
1654520540000|2022-06-06 13:02:20|44454.7|44434.7|44448.8|44428.8|44454.7|44434.7|44448.8|44428.8|15
1654520550000|2022-06-06 13:02:30|44448|44428|44448|44428|44450.5|44430.5|44445.5|44425.5|4
1654520560000|2022-06-06 13:02:40|44448.8|44428.8|44450.5|44430.5|44450.5|44430.5|44448.8|44428.8|0
1654520570000|2022-06-06 13:02:50|44449.7|44429.7|44445.5|44425.5|44449.7|44429.7|44445.5|44425.5|9
1654520580000|2022-06-06 13:03:00|44443|44423|44448|44428|44448|44428|44443|44423|8
1654520590000|2022-06-06 13:03:10|44450.5|44430.5|44453|44433|44453|44433|44450.5|44430.5|6
1654520600000|2022-06-06 13:03:20|44452.2|44432.2|44450.5|44430.5|44452.2|44432.2|44450.5|44430.5|9
1654520610000|2022-06-06 13:03:30|44449.7|44429.7|44413.9|44393.9|44449.7|44429.7|44413.9|44393.9|30
1654520620000|2022-06-06 13:03:40|44414.7|44394.7|44418|44398|44422.2|44402.2|44414.7|44394.7|9
1654520630000|2022-06-06 13:03:50|44418.8|44398.8|44430.5|44410.5|44430.5|44410.5|44418.8|44398.8|14
1654520640000|2022-06-06 13:04:00|||||||||3
1654520650000|2022-06-06 13:04:10|44431.3|44411.3|44430.5|44410.5|44433|44413|44430.5|44410.5|11
1654520660000|2022-06-06 13:04:20|44429.7|44409.7|44428|44408|44429.7|44409.7|44425.5|44405.5|6
1654520670000|2022-06-06 13:04:30|||||||||1
1654520680000|2022-06-06 13:04:40|||||||||6
1654520690000|2022-06-06 13:04:50|44425.5|44405.5|44425.5|44405.5|44425.5|44405.5|44421.4|44401.4|13
1654520700000|2022-06-06 13:05:00|44424.7|44404.7|44428|44408|44428|44408|44420.5|44400.5|11
1654520710000|2022-06-06 13:05:10|44427.2|44407.2|44419.7|44399.7|44427.2|44407.2|44419.7|44399.7|10
1654520720000|2022-06-06 13:05:20|44418.9|44398.9|44399.7|44379.7|44418.9|44398.9|44399.7|44379.7|10
1654520730000|2022-06-06 13:05:30|44401.4|44381.4|44402.2|44382.2|44410.5|44390.5|44401.4|44381.4|11
1654520740000|2022-06-06 13:05:40|44403|44383|44400.5|44380.5|44405.5|44385.5|44400.5|44380.5|2
1654520750000|2022-06-06 13:05:50|44401.4|44381.4|44418.9|44398.9|44418.9|44398.9|44398|44378|30
1654520760000|2022-06-06 13:06:00|44420.5|44400.5|44418|44398|44420.5|44400.5|44415.5|44395.5|5
1654520770000|2022-06-06 13:06:10|44415.5|44395.5|44415.5|44395.5|44418|44398|44415.5|44395.5|1
1654520780000|2022-06-06 13:06:20|44416.4|44396.4|44416.4|44396.4|44418|44398|44415.5|44395.5|6
1654520790000|2022-06-06 13:06:30|44418|44398|44425.5|44405.5|44425.5|44405.5|44418|44398|5
1654520800000|2022-06-06 13:06:40|44428|44408|44430.5|44410.5|44430.5|44410.5|44425.5|44405.5|9
1654520810000|2022-06-06 13:06:50|44428|44408|44433|44413|44433|44413|44428|44408|10
1654520820000|2022-06-06 13:07:00|44432.2|44412.2|44430.5|44410.5|44432.2|44412.2|44429.7|44409.7|14
1654520830000|2022-06-06 13:07:10|44433|44413|44433.9|44413.9|44433.9|44413.9|44430.5|44410.5|5
1654520840000|2022-06-06 13:07:20|44428.9|44408.9|44428.9|44408.9|44428.9|44408.9|44428.9|44408.9|5
1654520850000|2022-06-06 13:07:30|44428|44408|44423.9|44403.9|44428|44408|44422.2|44402.2|7
1654520860000|2022-06-06 13:07:40|44423|44403|44422.2|44402.2|44424.7|44404.7|44422.2|44402.2|1
1654520870000|2022-06-06 13:07:50|44423|44403|44422.2|44402.2|44425.5|44405.5|44422.2|44402.2|7
1654520880000|2022-06-06 13:08:00|44420.5|44400.5|44420.5|44400.5|44423.9|44403.9|44420.5|44400.5|10
1654520890000|2022-06-06 13:08:10|44421.4|44401.4|44405.5|44385.5|44423|44403|44401.4|44381.4|7
1654520900000|2022-06-06 13:08:20|44404.7|44384.7|44405.5|44385.5|44405.5|44385.5|44403|44383|1
1654520910000|2022-06-06 13:08:30|44403|44383|44405.5|44385.5|44405.5|44385.5|44403|44383|5
1654520920000|2022-06-06 13:08:40|44406.4|44386.4|44402.2|44382.2|44409.7|44389.7|44402.2|44382.2|9
1654520930000|2022-06-06 13:08:50|44400.5|44380.5|44400.5|44380.5|44400.5|44380.5|44400.5|44380.5|43
1654520940000|2022-06-06 13:09:00|44398.9|44378.9|44405.5|44385.5|44405.5|44385.5|44398.9|44378.9|19
1654520950000|2022-06-06 13:09:10|44407.2|44387.2|44410.5|44390.5|44410.5|44390.5|44407.2|44387.2|3
1654520960000|2022-06-06 13:09:20|||||||||1
1654520980000|2022-06-06 13:09:40|44408.9|44388.9|44403|44383|44408.9|44388.9|44403|44383|5
1654520990000|2022-06-06 13:09:50|44405.5|44385.5|44401.4|44381.4|44405.5|44385.5|44401.4|44381.4|8
1654521000000|2022-06-06 13:10:00|44403|44383|44398|44378|44403|44383|44398|44378|11
1654521010000|2022-06-06 13:10:10|44394.7|44374.7|44382.2|44362.2|44394.7|44374.7|44382.2|44362.2|26
1654521020000|2022-06-06 13:10:20|44379.7|44359.7|44379.7|44359.7|44379.7|44359.7|44378|44358|12
1654521030000|2022-06-06 13:10:30|44378|44358|44383|44363|44383|44363|44378|44358|8
1654521040000|2022-06-06 13:10:40|44382.2|44362.2|44377.2|44357.2|44382.2|44362.2|44375.5|44355.5|18
1654521050000|2022-06-06 13:10:50|44373.9|44353.9|44371.4|44351.4|44373.9|44353.9|44370.5|44350.5|21
1654521060000|2022-06-06 13:11:00|44368.9|44348.9|44367.2|44347.2|44368.9|44348.9|44367.2|44347.2|43
1654521070000|2022-06-06 13:11:10|44364.7|44344.7|44355.5|44335.5|44364.7|44344.7|44355.5|44335.5|20
1654521080000|2022-06-06 13:11:20|44354.7|44334.7|44358|44338|44358|44338|44353|44333|13
1654521090000|2022-06-06 13:11:30|||||||||6
1654521100000|2022-06-06 13:11:40|44358.9|44338.9|44358|44338|44360.5|44340.5|44358|44338|4
1654521110000|2022-06-06 13:11:50|44360.5|44340.5|44359.7|44339.7|44362.2|44342.2|44359.7|44339.7|27
1654521120000|2022-06-06 13:12:00|44358|44338|44363|44343|44363|44343|44358|44338|25
1654521130000|2022-06-06 13:12:10|||||||||11
1654521140000|2022-06-06 13:12:20|44361.4|44341.4|44361.4|44341.4|44361.4|44341.4|44361.4|44341.4|7
1654521150000|2022-06-06 13:12:30|44363|44343|44359.7|44339.7|44363|44343|44359.7|44339.7|5
1654521160000|2022-06-06 13:12:40|44362.2|44342.2|44363|44343|44363|44343|44362.2|44342.2|9
1654521170000|2022-06-06 13:12:50|44362.2|44342.2|44363.9|44343.9|44363.9|44343.9|44360.5|44340.5|3
1654521180000|2022-06-06 13:13:00|44363|44343|44365.5|44345.5|44365.5|44345.5|44363|44343|2
1654521190000|2022-06-06 13:13:10|44367.2|44347.2|44363|44343|44367.2|44347.2|44363|44343|2
1654521200000|2022-06-06 13:13:20|44362.2|44342.2|44365.5|44345.5|44365.5|44345.5|44362.2|44342.2|1
1654521210000|2022-06-06 13:13:30|44364.7|44344.7|44365.5|44345.5|44365.5|44345.5|44362.2|44342.2|4
1654521220000|2022-06-06 13:13:40|44371.4|44351.4|44400.5|44380.5|44403|44383|44371.4|44351.4|27
1654521230000|2022-06-06 13:13:50|44402.2|44382.2|44400.5|44380.5|44402.2|44382.2|44400.5|44380.5|1
1654521250000|2022-06-06 13:14:10|44399.7|44379.7|44380.5|44360.5|44399.7|44379.7|44380.5|44360.5|11
1654521270000|2022-06-06 13:14:30|44382.2|44362.2|44375.5|44355.5|44382.2|44362.2|44375.5|44355.5|3
1654521280000|2022-06-06 13:14:40|44374.7|44354.7|44374.7|44354.7|44375.5|44355.5|44374.7|44354.7|1
1654521290000|2022-06-06 13:14:50|44372.2|44352.2|44365.5|44345.5|44372.2|44352.2|44363.9|44343.9|3
1654521300000|2022-06-06 13:15:00|44363.9|44343.9|44363|44343|44368|44348|44363|44343|3
1654521310000|2022-06-06 13:15:10|44363.9|44343.9|44375.5|44355.5|44376.4|44356.4|44363.9|44343.9|13
1654521320000|2022-06-06 13:15:20|44376.4|44356.4|44383|44363|44383|44363|44376.4|44356.4|6
1654521330000|2022-06-06 13:15:30|44382.2|44362.2|44378|44358|44382.2|44362.2|44378|44358|39
1654521340000|2022-06-06 13:15:40|44376.4|44356.4|44376.4|44356.4|44376.4|44356.4|44376.4|44356.4|8
1654521350000|2022-06-06 13:15:50|44378|44358|44375.5|44355.5|44378|44358|44375.5|44355.5|1
1654521380000|2022-06-06 13:16:20|44378|44358|44378|44358|44378.9|44358.9|44375.5|44355.5|8
1654521390000|2022-06-06 13:16:30|44378.9|44358.9|44386.4|44366.4|44388.9|44368.9|44378.9|44358.9|20
1654521400000|2022-06-06 13:16:40|44385.5|44365.5|44382.2|44362.2|44385.5|44365.5|44380.5|44360.5|9
1654521410000|2022-06-06 13:16:50|44380.5|44360.5|44380.5|44360.5|44383|44363|44376.4|44356.4|5
1654521430000|2022-06-06 13:17:10|44381.4|44361.4|44386.4|44366.4|44386.4|44366.4|44381.4|44361.4|6
1654521440000|2022-06-06 13:17:20|44387.2|44367.2|44383.9|44363.9|44387.2|44367.2|44383.9|44363.9|7
1654521450000|2022-06-06 13:17:30|44386.4|44366.4|44383.9|44363.9|44386.4|44366.4|44383.9|44363.9|20
1654521460000|2022-06-06 13:17:40|44385.5|44365.5|44389.7|44369.7|44389.7|44369.7|44385.5|44365.5|8
1654521470000|2022-06-06 13:17:50|44392.2|44372.2|44388|44368|44392.2|44372.2|44384.7|44364.7|29
1654521480000|2022-06-06 13:18:00|44389.7|44369.7|44386.4|44366.4|44389.7|44369.7|44380.6|44360.6|11
1654521490000|2022-06-06 13:18:10|44384.7|44364.7|44389.7|44369.7|44392.2|44372.2|44384.7|44364.7|12
1654521500000|2022-06-06 13:18:20|44388.9|44368.9|44387.2|44367.2|44388.9|44368.9|44387.2|44367.2|0
1654521510000|2022-06-06 13:18:30|44384.7|44364.7|44384.7|44364.7|44384.7|44364.7|44384.7|44364.7|0
1654521520000|2022-06-06 13:18:40|44385.5|44365.5|44385.5|44365.5|44387.2|44367.2|44384.7|44364.7|2
1654521530000|2022-06-06 13:18:50|44387.2|44367.2|44385.5|44365.5|44387.2|44367.2|44384.7|44364.7|1
1654521540000|2022-06-06 13:19:00|44387.2|44367.2|44389.7|44369.7|44389.7|44369.7|44387.2|44367.2|4
1654521550000|2022-06-06 13:19:10|44391.4|44371.4|44389.7|44369.7|44391.4|44371.4|44389.7|44369.7|5
1654521560000|2022-06-06 13:19:20|44387.2|44367.2|44384.7|44364.7|44387.2|44367.2|44384.7|44364.7|4
1654521570000|2022-06-06 13:19:30|44385.5|44365.5|44387.2|44367.2|44387.2|44367.2|44385.5|44365.5|2
1654521590000|2022-06-06 13:19:50|44385.6|44365.6|44384.7|44364.7|44385.6|44365.6|44383.9|44363.9|11
1654521600000|2022-06-06 13:20:00|44383.9|44363.9|44378.9|44358.9|44383.9|44363.9|44378.9|44358.9|4
1654521610000|2022-06-06 13:20:10|44377.2|44357.2|44379.7|44359.7|44379.7|44359.7|44377.2|44357.2|3
1654521620000|2022-06-06 13:20:20|44381.4|44361.4|44382.2|44362.2|44384.7|44364.7|44379.7|44359.7|6
1654521630000|2022-06-06 13:20:30|44381.4|44361.4|44379.7|44359.7|44381.4|44361.4|44379.7|44359.7|4
1654521640000|2022-06-06 13:20:40|44382.2|44362.2|44383.9|44363.9|44385.5|44365.5|44382.2|44362.2|123
1654521650000|2022-06-06 13:20:50|44385.5|44365.5|44383|44363|44385.5|44365.5|44383|44363|1
1654521660000|2022-06-06 13:21:00|44383.9|44363.9|44380.5|44360.5|44383.9|44363.9|44380.5|44360.5|2
1654521670000|2022-06-06 13:21:10|44378.9|44358.9|44373.9|44353.9|44378.9|44358.9|44373.9|44353.9|7
1654521680000|2022-06-06 13:21:20|||||||||1
1654521690000|2022-06-06 13:21:30|44373|44353|44371.4|44351.4|44373|44353|44371.4|44351.4|2
1654521700000|2022-06-06 13:21:40|44373.9|44353.9|44373.9|44353.9|44376.4|44356.4|44373.9|44353.9|1
1654521710000|2022-06-06 13:21:50|44375.6|44355.6|44375.6|44355.6|44376.4|44356.4|44375.6|44355.6|2
1654521720000|2022-06-06 13:22:00|44373.9|44353.9|44381.4|44361.4|44383.9|44363.9|44373.9|44353.9|20
1654521730000|2022-06-06 13:22:10|44386.4|44366.4|44386.4|44366.4|44386.4|44366.4|44386.4|44366.4|2
1654521740000|2022-06-06 13:22:20|44388.1|44368.1|44389.7|44369.7|44389.7|44369.7|44388.1|44368.1|31
1654521750000|2022-06-06 13:22:30|||||||||3
1654521760000|2022-06-06 13:22:40|44391.4|44371.4|44391.4|44371.4|44391.4|44371.4|44391.4|44371.4|10
1654521770000|2022-06-06 13:22:50|||||||||41
1654521780000|2022-06-06 13:23:00|44399.7|44379.7|44413.1|44393.1|44413.9|44393.9|44399.7|44379.7|20
1654521790000|2022-06-06 13:23:10|44412.2|44392.2|44412.2|44392.2|44413.1|44393.1|44408.9|44388.9|89
1654521800000|2022-06-06 13:23:20|44409.7|44389.7|44416.4|44396.4|44416.4|44396.4|44409.7|44389.7|107
1654521810000|2022-06-06 13:23:30|44414.7|44394.7|44408.9|44388.9|44414.7|44394.7|44408.9|44388.9|7
1654521820000|2022-06-06 13:23:40|44409.7|44389.7|44420.6|44400.6|44420.6|44400.6|44408.9|44388.9|12
1654521830000|2022-06-06 13:23:50|44418.9|44398.9|44419.7|44399.7|44419.7|44399.7|44417.2|44397.2|1
1654521840000|2022-06-06 13:24:00|||||||||1
1654521850000|2022-06-06 13:24:10|44421.4|44401.4|44417.2|44397.2|44421.4|44401.4|44417.2|44397.2|3
1654521860000|2022-06-06 13:24:20|44413.9|44393.9|44408.9|44388.9|44413.9|44393.9|44408.9|44388.9|5
1654521870000|2022-06-06 13:24:30|44411.4|44391.4|44412.2|44392.2|44413.1|44393.1|44411.4|44391.4|2
1654521880000|2022-06-06 13:24:40|44413.1|44393.1|44418.9|44398.9|44418.9|44398.9|44412.2|44392.2|8
1654521890000|2022-06-06 13:24:50|44416.4|44396.4|44416.4|44396.4|44420.6|44400.6|44416.4|44396.4|0
1654521900000|2022-06-06 13:25:00|44415.6|44395.6|44414.7|44394.7|44415.6|44395.6|44408.9|44388.9|30
1654521910000|2022-06-06 13:25:10|44417.2|44397.2|44411.4|44391.4|44417.2|44397.2|44411.4|44391.4|21
1654521920000|2022-06-06 13:25:20|44409.7|44389.7|44407.2|44387.2|44409.7|44389.7|44407.2|44387.2|2
1654521930000|2022-06-06 13:25:30|44406.4|44386.4|44406.4|44386.4|44406.4|44386.4|44402.2|44382.2|3
1654521940000|2022-06-06 13:25:40|44404.7|44384.7|44406.4|44386.4|44406.4|44386.4|44403.9|44383.9|6
1654521950000|2022-06-06 13:25:50|||||||||1
1654521960000|2022-06-06 13:26:00|44409.7|44389.7|44410.6|44390.6|44410.6|44390.6|44409.7|44389.7|6
1654521970000|2022-06-06 13:26:10|44412.2|44392.2|44413.9|44393.9|44413.9|44393.9|44412.2|44392.2|4
1654521990000|2022-06-06 13:26:30|44413.1|44393.1|44393.9|44373.9|44413.1|44393.1|44393.9|44373.9|40
1654522000000|2022-06-06 13:26:40|44394.7|44374.7|44394.7|44374.7|44396.4|44376.4|44393.9|44373.9|8
1654522010000|2022-06-06 13:26:50|44397.2|44377.2|44397.2|44377.2|44397.2|44377.2|44397.2|44377.2|0
1654522020000|2022-06-06 13:27:00|44396.4|44376.4|44398.9|44378.9|44398.9|44378.9|44394.7|44374.7|7
1654522030000|2022-06-06 13:27:10|||||||||19
1654522040000|2022-06-06 13:27:20|44398.1|44378.1|44394.7|44374.7|44398.1|44378.1|44394.7|44374.7|16
1654522060000|2022-06-06 13:27:40|44393.9|44373.9|44392.2|44372.2|44393.9|44373.9|44392.2|44372.2|3
1654522070000|2022-06-06 13:27:50|44394.7|44374.7|44394.7|44374.7|44396.4|44376.4|44392.2|44372.2|19
1654522080000|2022-06-06 13:28:00|44396.4|44376.4|44396.4|44376.4|44396.4|44376.4|44394.7|44374.7|8
1654522090000|2022-06-06 13:28:10|44394.7|44374.7|44396.4|44376.4|44396.4|44376.4|44394.7|44374.7|41
1654522100000|2022-06-06 13:28:20|||||||||7
1654522110000|2022-06-06 13:28:30|44399.7|44379.7|44399.7|44379.7|44399.7|44379.7|44399.7|44379.7|10
1654522120000|2022-06-06 13:28:40|44398.9|44378.9|44398.9|44378.9|44399.7|44379.7|44396.4|44376.4|13
1654522130000|2022-06-06 13:28:50|||||||||1
1654522140000|2022-06-06 13:29:00|44399.7|44379.7|44401.4|44381.4|44401.4|44381.4|44399.7|44379.7|10
1654522150000|2022-06-06 13:29:10|44403.1|44383.1|44401.4|44381.4|44404.7|44384.7|44401.4|44381.4|15
1654522160000|2022-06-06 13:29:20|44398.1|44378.1|44401.4|44381.4|44401.4|44381.4|44398.1|44378.1|9
1654522170000|2022-06-06 13:29:30|44403.9|44383.9|44403.9|44383.9|44403.9|44383.9|44403.9|44383.9|10
1654522180000|2022-06-06 13:29:40|44403.1|44383.1|44403.9|44383.9|44404.7|44384.7|44403.1|44383.1|8
1654522190000|2022-06-06 13:29:50|44403.1|44383.1|44403.9|44383.9|44406.4|44386.4|44403.1|44383.1|1
1654522200000|2022-06-06 13:30:00|44404.7|44384.7|44392.2|44372.2|44406.4|44386.4|44391.4|44371.4|23
1654522210000|2022-06-06 13:30:10|44391.4|44371.4|44392.2|44372.2|44392.2|44372.2|44390.6|44370.6|1
1654522220000|2022-06-06 13:30:20|44394.7|44374.7|44394.7|44374.7|44397.2|44377.2|44394.7|44374.7|10
1654522230000|2022-06-06 13:30:30|44395.6|44375.6|44393.1|44373.1|44397.2|44377.2|44393.1|44373.1|4
1654522240000|2022-06-06 13:30:40|44394.7|44374.7|44397.2|44377.2|44397.2|44377.2|44394.7|44374.7|6
1654522250000|2022-06-06 13:30:50|44396.4|44376.4|44400.6|44380.6|44400.6|44380.6|44394.7|44374.7|9
1654522260000|2022-06-06 13:31:00|44403.1|44383.1|44389.7|44369.7|44403.9|44383.9|44389.7|44369.7|16
1654522270000|2022-06-06 13:31:10|44388.9|44368.9|44383.1|44363.1|44388.9|44368.9|44383.1|44363.1|11
1654522280000|2022-06-06 13:31:20|44382.2|44362.2|44380.6|44360.6|44382.2|44362.2|44380.6|44360.6|7
1654522290000|2022-06-06 13:31:30|44382.2|44362.2|44382.2|44362.2|44383.9|44363.9|44382.2|44362.2|18
1654522300000|2022-06-06 13:31:40|44380.6|44360.6|44379.7|44359.7|44382.2|44362.2|44376.4|44356.4|19
1654522310000|2022-06-06 13:31:50|44380.6|44360.6|44379.7|44359.7|44383.9|44363.9|44379.7|44359.7|9
1654522320000|2022-06-06 13:32:00|44382.2|44362.2|44379.7|44359.7|44382.2|44362.2|44376.4|44356.4|18
1654522330000|2022-06-06 13:32:10|44378.9|44358.9|44382.2|44362.2|44382.2|44362.2|44377.2|44357.2|6
1654522340000|2022-06-06 13:32:20|44381.4|44361.4|44383.9|44363.9|44383.9|44363.9|44378.9|44358.9|7
1654522350000|2022-06-06 13:32:30|44384.7|44364.7|44384.7|44364.7|44384.7|44364.7|44383.9|44363.9|8
1654522360000|2022-06-06 13:32:40|44386.4|44366.4|44388.1|44368.1|44388.1|44368.1|44386.4|44366.4|2
1654522370000|2022-06-06 13:32:50|44390.6|44370.6|44403.9|44383.9|44408.1|44388.1|44390.6|44370.6|10
1654522380000|2022-06-06 13:33:00|44404.7|44384.7|44403.1|44383.1|44409.7|44389.7|44402.2|44382.2|11
1654522390000|2022-06-06 13:33:10|44405.6|44385.6|44411.4|44391.4|44412.2|44392.2|44405.6|44385.6|7
1654522400000|2022-06-06 13:33:20|44413.9|44393.9|44409.7|44389.7|44414.7|44394.7|44408.9|44388.9|19
1654522410000|2022-06-06 13:33:30|44411.4|44391.4|44411.4|44391.4|44412.2|44392.2|44411.4|44391.4|3
1654522420000|2022-06-06 13:33:40|44412.2|44392.2|44411.4|44391.4|44413.9|44393.9|44411.4|44391.4|11
1654522430000|2022-06-06 13:33:50|44409.7|44389.7|44407.2|44387.2|44409.7|44389.7|44405.6|44385.6|2
1654522440000|2022-06-06 13:34:00|44405.6|44385.6|44408.9|44388.9|44409.7|44389.7|44405.6|44385.6|6
1654522450000|2022-06-06 13:34:10|44409.7|44389.7|44410.6|44390.6|44413.1|44393.1|44409.7|44389.7|1
1654522460000|2022-06-06 13:34:20|44409.7|44389.7|44410.6|44390.6|44412.2|44392.2|44408.1|44388.1|19
1654522470000|2022-06-06 13:34:30|44409.7|44389.7|44414.7|44394.7|44416.4|44396.4|44409.7|44389.7|1
1654522480000|2022-06-06 13:34:40|44415.6|44395.6|44418.1|44398.1|44418.1|44398.1|44415.6|44395.6|9
1654522490000|2022-06-06 13:34:50|44414.7|44394.7|44415.6|44395.6|44416.4|44396.4|44412.2|44392.2|16
1654522500000|2022-06-06 13:35:00|44416.4|44396.4|44419.8|44399.8|44419.8|44399.8|44410.6|44390.6|14
1654522510000|2022-06-06 13:35:10|44418.1|44398.1|44421.4|44401.4|44421.4|44401.4|44418.1|44398.1|29
1654522520000|2022-06-06 13:35:20|44420.6|44400.6|44412.2|44392.2|44421.4|44401.4|44412.2|44392.2|12
1654522530000|2022-06-06 13:35:30|44413.9|44393.9|44417.2|44397.2|44417.2|44397.2|44410.6|44390.6|12
1654522540000|2022-06-06 13:35:40|44433.1|44413.1|44441.4|44421.4|44441.4|44421.4|44433.1|44413.1|16
1654522550000|2022-06-06 13:35:50|44438.9|44418.9|44459.7|44439.7|44459.7|44439.7|44438.9|44418.9|22
1654522560000|2022-06-06 13:36:00|44457.2|44437.2|44446.4|44426.4|44457.2|44437.2|44446.4|44426.4|23
1654522570000|2022-06-06 13:36:10|44443.9|44423.9|44438.9|44418.9|44443.9|44423.9|44437.2|44417.2|7
1654522580000|2022-06-06 13:36:20|44441.4|44421.4|44441.4|44421.4|44443.9|44423.9|44441.4|44421.4|11
1654522590000|2022-06-06 13:36:30|44443.1|44423.1|44443.9|44423.9|44445.6|44425.6|44442.2|44422.2|2
1654522600000|2022-06-06 13:36:40|44442.2|44422.2|44441.4|44421.4|44443.9|44423.9|44441.4|44421.4|0
1654522610000|2022-06-06 13:36:50|44442.2|44422.2|44441.4|44421.4|44442.2|44422.2|44441.4|44421.4|10
1654522620000|2022-06-06 13:37:00|44443.1|44423.1|44441.4|44421.4|44445.6|44425.6|44441.4|44421.4|15
1654522630000|2022-06-06 13:37:10|44443.9|44423.9|44443.9|44423.9|44443.9|44423.9|44441.4|44421.4|6
1654522640000|2022-06-06 13:37:20|44442.3|44422.3|44435.6|44415.6|44443.9|44423.9|44431.4|44411.4|50
1654522650000|2022-06-06 13:37:30|44436.4|44416.4|44436.4|44416.4|44436.4|44416.4|44435.6|44415.6|13
1654522660000|2022-06-06 13:37:40|44438.9|44418.9|44422.3|44402.3|44438.9|44418.9|44422.3|44402.3|32
1654522670000|2022-06-06 13:37:50|44421.4|44401.4|44421.4|44401.4|44423.9|44403.9|44420.6|44400.6|9
1654522680000|2022-06-06 13:38:00|44420.6|44400.6|44420.6|44400.6|44421.4|44401.4|44420.6|44400.6|6
1654522690000|2022-06-06 13:38:10|44421.4|44401.4|44414.8|44394.8|44423.1|44403.1|44414.8|44394.8|8
1654522700000|2022-06-06 13:38:20|44415.6|44395.6|44416.4|44396.4|44417.3|44397.3|44413.9|44393.9|7
1654522710000|2022-06-06 13:38:30|44421.4|44401.4|44421.4|44401.4|44426.4|44406.4|44421.4|44401.4|6
1654522720000|2022-06-06 13:38:40|44422.3|44402.3|44421.4|44401.4|44426.4|44406.4|44421.4|44401.4|3
1654522730000|2022-06-06 13:38:50|44414|44394|44411.4|44391.4|44414|44394|44408.9|44388.9|33
1654522740000|2022-06-06 13:39:00|44410.6|44390.6|44418.9|44398.9|44421.4|44401.4|44408.9|44388.9|16
1654522750000|2022-06-06 13:39:10|44419.8|44399.8|44416.4|44396.4|44421.4|44401.4|44413.9|44393.9|6
1654522760000|2022-06-06 13:39:20|44411.4|44391.4|44415.6|44395.6|44415.6|44395.6|44408.9|44388.9|10
1654522770000|2022-06-06 13:39:30|44417.3|44397.3|44423.9|44403.9|44425.6|44405.6|44416.4|44396.4|7
1654522780000|2022-06-06 13:39:40|44424.8|44404.8|44430.6|44410.6|44430.6|44410.6|44424.8|44404.8|0
1654522790000|2022-06-06 13:39:50|44428.9|44408.9|44431.4|44411.4|44431.4|44411.4|44428.9|44408.9|11
1654522800000|2022-06-06 13:40:00|44430.6|44410.6|44431.4|44411.4|44431.4|44411.4|44428.9|44408.9|13
1654522810000|2022-06-06 13:40:10|44430.6|44410.6|44425.6|44405.6|44430.6|44410.6|44425.6|44405.6|7
1654522820000|2022-06-06 13:40:20|44421.4|44401.4|44413.9|44393.9|44421.4|44401.4|44413.9|44393.9|8
1654522830000|2022-06-06 13:40:30|44411.4|44391.4|44420.6|44400.6|44421.4|44401.4|44411.4|44391.4|15
1654522840000|2022-06-06 13:40:40|44414.8|44394.8|44423.9|44403.9|44423.9|44403.9|44411.4|44391.4|11
1654522850000|2022-06-06 13:40:50|44421.4|44401.4|44425.6|44405.6|44428.9|44408.9|44421.4|44401.4|10
1654522860000|2022-06-06 13:41:00|44423.9|44403.9|44423.9|44403.9|44423.9|44403.9|44421.4|44401.4|9
1654522870000|2022-06-06 13:41:10|44421.4|44401.4|44421.4|44401.4|44423.9|44403.9|44416.4|44396.4|25
1654522880000|2022-06-06 13:41:20|44420.6|44400.6|44426.4|44406.4|44427.3|44407.3|44416.4|44396.4|28
1654522890000|2022-06-06 13:41:30|44428.1|44408.1|44451.4|44431.4|44451.4|44431.4|44428.1|44408.1|17
1654522900000|2022-06-06 13:41:40|44453.9|44433.9|44445.6|44425.6|44453.9|44433.9|44444.8|44424.8|14
1654522910000|2022-06-06 13:41:50|44446.4|44426.4|44429.8|44409.8|44446.4|44426.4|44428.9|44408.9|23
1654522920000|2022-06-06 13:42:00|44431.4|44411.4|44432.3|44412.3|44432.3|44412.3|44431.4|44411.4|1
1654522930000|2022-06-06 13:42:10|44435.6|44415.6|44438.9|44418.9|44441.4|44421.4|44435.6|44415.6|10
1654522940000|2022-06-06 13:42:20|44438.1|44418.1|44441.4|44421.4|44441.4|44421.4|44436.4|44416.4|4
1654522950000|2022-06-06 13:42:30|44443.1|44423.1|44446.4|44426.4|44446.4|44426.4|44443.1|44423.1|7
1654522960000|2022-06-06 13:42:40|44443.9|44423.9|44448.9|44428.9|44448.9|44428.9|44443.9|44423.9|3
1654522970000|2022-06-06 13:42:50|44446.4|44426.4|44440.6|44420.6|44446.4|44426.4|44440.6|44420.6|8
1654522980000|2022-06-06 13:43:00|44438.9|44418.9|44438.9|44418.9|44438.9|44418.9|44431.4|44411.4|8
1654522990000|2022-06-06 13:43:10|44437.3|44417.3|44435.6|44415.6|44438.9|44418.9|44435.6|44415.6|6
1654523000000|2022-06-06 13:43:20|44433.9|44413.9|44428.9|44408.9|44433.9|44413.9|44428.9|44408.9|0
1654523010000|2022-06-06 13:43:30|44426.4|44406.4|44426.4|44406.4|44426.4|44406.4|44423.9|44403.9|8
1654523020000|2022-06-06 13:43:40|44425.6|44405.6|44431.4|44411.4|44433.9|44413.9|44423.9|44403.9|9
1654523030000|2022-06-06 13:43:50|44430.6|44410.6|44428.9|44408.9|44431.4|44411.4|44428.9|44408.9|2
1654523040000|2022-06-06 13:44:00|44429.8|44409.8|44406.4|44386.4|44431.4|44411.4|44403.9|44383.9|12
1654523050000|2022-06-06 13:44:10|44403.1|44383.1|44418.9|44398.9|44418.9|44398.9|44403.1|44383.1|19
1654523060000|2022-06-06 13:44:20|44423.1|44403.1|44427.3|44407.3|44427.3|44407.3|44423.1|44403.1|3
1654523070000|2022-06-06 13:44:30|44426.4|44406.4|44428.1|44408.1|44428.1|44408.1|44423.9|44403.9|2
1654523080000|2022-06-06 13:44:40|44427.3|44407.3|44427.3|44407.3|44428.1|44408.1|44427.3|44407.3|2
1654523090000|2022-06-06 13:44:50|44428.9|44408.9|44424.8|44404.8|44431.4|44411.4|44424.8|44404.8|8
1654523100000|2022-06-06 13:45:00|44426.4|44406.4|44438.9|44418.9|44438.9|44418.9|44423.9|44403.9|44
1654523110000|2022-06-06 13:45:10|44437.3|44417.3|44448.9|44428.9|44448.9|44428.9|44437.3|44417.3|39
1654523120000|2022-06-06 13:45:20|44447.3|44427.3|44436.4|44416.4|44447.3|44427.3|44436.4|44416.4|21
1654523130000|2022-06-06 13:45:30|44434.8|44414.8|44434.8|44414.8|44436.4|44416.4|44431.4|44411.4|8
1654523140000|2022-06-06 13:45:40|44436.4|44416.4|44419.8|44399.8|44436.4|44416.4|44419.8|44399.8|26
1654523150000|2022-06-06 13:45:50|44418.9|44398.9|44422.3|44402.3|44422.3|44402.3|44417.3|44397.3|3
1654523160000|2022-06-06 13:46:00|44421.4|44401.4|44418.9|44398.9|44423.9|44403.9|44418.9|44398.9|4
1654523170000|2022-06-06 13:46:10|44416.4|44396.4|44418.9|44398.9|44420.6|44400.6|44413.9|44393.9|6
1654523180000|2022-06-06 13:46:20|44419.8|44399.8|44419.8|44399.8|44419.8|44399.8|44418.9|44398.9|4
1654523190000|2022-06-06 13:46:30|44420.6|44400.6|44424.8|44404.8|44425.6|44405.6|44420.6|44400.6|1
1654523200000|2022-06-06 13:46:40|44423.9|44403.9|44421.4|44401.4|44426.4|44406.4|44421.4|44401.4|11
1654523210000|2022-06-06 13:46:50|44419.8|44399.8|44403.9|44383.9|44419.8|44399.8|44403.9|44383.9|13
1654523220000|2022-06-06 13:47:00|44402.3|44382.3|44393.9|44373.9|44402.3|44382.3|44388.9|44368.9|16
1654523230000|2022-06-06 13:47:10|44394.8|44374.8|44395.6|44375.6|44395.6|44375.6|44394.8|44374.8|1
1654523240000|2022-06-06 13:47:20|44394.8|44374.8|44408.1|44388.1|44408.1|44388.1|44394.8|44374.8|13
1654523250000|2022-06-06 13:47:30|44409.8|44389.8|44413.1|44393.1|44413.1|44393.1|44408.9|44388.9|6
1654523260000|2022-06-06 13:47:40|44411.4|44391.4|44408.9|44388.9|44413.1|44393.1|44408.9|44388.9|3
1654523270000|2022-06-06 13:47:50|44411.4|44391.4|44411.4|44391.4|44411.4|44391.4|44408.9|44388.9|9
1654523280000|2022-06-06 13:48:00|44410.6|44390.6|44413.9|44393.9|44413.9|44393.9|44410.6|44390.6|4
1654523290000|2022-06-06 13:48:10|44416.4|44396.4|44423.9|44403.9|44424.8|44404.8|44416.4|44396.4|7
1654523300000|2022-06-06 13:48:20|44421.4|44401.4|44417.3|44397.3|44421.4|44401.4|44417.3|44397.3|3
1654523310000|2022-06-06 13:48:30|44413.9|44393.9|44397.3|44377.3|44413.9|44393.9|44397.3|44377.3|7
1654523320000|2022-06-06 13:48:40|44396.4|44376.4|44393.1|44373.1|44397.3|44377.3|44393.1|44373.1|5
1654523330000|2022-06-06 13:48:50|44391.4|44371.4|44397.3|44377.3|44397.3|44377.3|44391.4|44371.4|5
1654523340000|2022-06-06 13:49:00|44398.9|44378.9|44398.9|44378.9|44401.4|44381.4|44398.1|44378.1|3
1654523350000|2022-06-06 13:49:10|44401.4|44381.4|44411.4|44391.4|44411.4|44391.4|44398.9|44378.9|5
1654523360000|2022-06-06 13:49:20|44413.9|44393.9|44416.4|44396.4|44418.9|44398.9|44413.9|44393.9|11
1654523370000|2022-06-06 13:49:30|44415.6|44395.6|44422.3|44402.3|44424.8|44404.8|44413.9|44393.9|6
1654523380000|2022-06-06 13:49:40|44421.4|44401.4|44423.1|44403.1|44426.4|44406.4|44419.8|44399.8|3
1654523390000|2022-06-06 13:49:50|44426.4|44406.4|44422.3|44402.3|44426.4|44406.4|44418.9|44398.9|2
1654523400000|2022-06-06 13:50:00|44421.4|44401.4|44409.8|44389.8|44421.4|44401.4|44409.8|44389.8|4
1654523410000|2022-06-06 13:50:10|44411.4|44391.4|44401.4|44381.4|44411.4|44391.4|44401.4|44381.4|10
1654523420000|2022-06-06 13:50:20|44400.6|44380.6|44406.4|44386.4|44406.4|44386.4|44388.9|44368.9|11
1654523430000|2022-06-06 13:50:30|44408.9|44388.9|44406.4|44386.4|44408.9|44388.9|44403.9|44383.9|2
1654523440000|2022-06-06 13:50:40|44408.9|44388.9|44408.9|44388.9|44408.9|44388.9|44403.9|44383.9|5
1654523450000|2022-06-06 13:50:50|44408.1|44388.1|44403.9|44383.9|44408.9|44388.9|44402.3|44382.3|10
1654523460000|2022-06-06 13:51:00|44401.4|44381.4|44401.4|44381.4|44401.4|44381.4|44395.6|44375.6|14
1654523470000|2022-06-06 13:51:10|44398.9|44378.9|44398.1|44378.1|44398.9|44378.9|44391.4|44371.4|11
1654523480000|2022-06-06 13:51:20|44403.1|44383.1|44407.3|44387.3|44407.3|44387.3|44402.3|44382.3|24
1654523490000|2022-06-06 13:51:30|44406.4|44386.4|44413.9|44393.9|44413.9|44393.9|44406.4|44386.4|3
1654523500000|2022-06-06 13:51:40|44418.1|44398.1|44422.3|44402.3|44423.9|44403.9|44418.1|44398.1|38
1654523510000|2022-06-06 13:51:50|44423.1|44403.1|44433.9|44413.9|44438.1|44418.1|44423.1|44403.1|7
1654523520000|2022-06-06 13:52:00|44434.8|44414.8|44436.4|44416.4|44436.4|44416.4|44433.9|44413.9|2
1654523530000|2022-06-06 13:52:10|44436.5|44416.5|44431.5|44411.5|44436.5|44416.5|44429.8|44409.8|13
1654523540000|2022-06-06 13:52:20|44432.3|44412.3|44434|44414|44438.1|44418.1|44432.3|44412.3|10
1654523550000|2022-06-06 13:52:30|44434.8|44414.8|44434|44414|44437.3|44417.3|44434|44414|1
1654523560000|2022-06-06 13:52:40|44434.8|44414.8|44434.8|44414.8|44436.5|44416.5|44434.8|44414.8|14
1654523570000|2022-06-06 13:52:50|44436.5|44416.5|44439|44419|44439|44419|44434|44414|2
1654523580000|2022-06-06 13:53:00|44439.8|44419.8|44439|44419|44441.5|44421.5|44439|44419|12
1654523590000|2022-06-06 13:53:10|44435.6|44415.6|44437.3|44417.3|44437.3|44417.3|44433.1|44413.1|388
1654523600000|2022-06-06 13:53:20|44436.5|44416.5|44439|44419|44441.5|44421.5|44436.5|44416.5|11
1654523610000|2022-06-06 13:53:30|44441.5|44421.5|44439|44419|44441.5|44421.5|44436.5|44416.5|2
1654523620000|2022-06-06 13:53:40|44441.5|44421.5|44439|44419|44441.5|44421.5|44439|44419|2
1654523630000|2022-06-06 13:53:50|44437.3|44417.3|44441.5|44421.5|44441.5|44421.5|44435.6|44415.6|4
1654523640000|2022-06-06 13:54:00|44439|44419|44444.8|44424.8|44447.3|44427.3|44439|44419|8
1654523650000|2022-06-06 13:54:10|44442.3|44422.3|44442.3|44422.3|44442.3|44422.3|44442.3|44422.3|5
1654523660000|2022-06-06 13:54:20|44441.5|44421.5|44431.5|44411.5|44441.5|44421.5|44431.5|44411.5|4
1654523670000|2022-06-06 13:54:30|44429|44409|44434|44414|44435.6|44415.6|44429|44409|4
1654523680000|2022-06-06 13:54:40|44432.3|44412.3|44444|44424|44444|44424|44432.3|44412.3|4
1654523690000|2022-06-06 13:54:50|44446.5|44426.5|44446.5|44426.5|44449|44429|44445.6|44425.6|5
1654523700000|2022-06-06 13:55:00|44444|44424|44444|44424|44446.5|44426.5|44444|44424|10
1654523710000|2022-06-06 13:55:10|||||||||4
1654523720000|2022-06-06 13:55:20|44449|44429|44451.5|44431.5|44451.5|44431.5|44449|44429|6
1654523730000|2022-06-06 13:55:30|44454|44434|44456.5|44436.5|44459|44439|44454|44434|10
1654523740000|2022-06-06 13:55:40|44454|44434|44456.5|44436.5|44456.5|44436.5|44454|44434|13
1654523750000|2022-06-06 13:55:50|44454|44434|44451.5|44431.5|44454|44434|44448.1|44428.1|15
1654523760000|2022-06-06 13:56:00|44450.6|44430.6|44447.3|44427.3|44451.5|44431.5|44444.8|44424.8|5
1654523770000|2022-06-06 13:56:10|44449.8|44429.8|44452.3|44432.3|44456.5|44436.5|44449.8|44429.8|9
1654523780000|2022-06-06 13:56:20|44450.6|44430.6|44431.5|44411.5|44452.3|44432.3|44431.5|44411.5|16
1654523790000|2022-06-06 13:56:30|44429.8|44409.8|44424|44404|44429.8|44409.8|44415.6|44395.6|11
1654523800000|2022-06-06 13:56:40|44429|44409|44427.3|44407.3|44429|44409|44424.8|44404.8|3
1654523810000|2022-06-06 13:56:50|44429|44409|44427.3|44407.3|44429|44409|44426.5|44406.5|0
1654523820000|2022-06-06 13:57:00|44429|44409|44419|44399|44429|44409|44416.5|44396.5|5
1654523830000|2022-06-06 13:57:10|44426.5|44406.5|44421.5|44401.5|44428.1|44408.1|44421.5|44401.5|2
1654523840000|2022-06-06 13:57:20|44419|44399|44416.5|44396.5|44421.5|44401.5|44414.8|44394.8|3
1654523850000|2022-06-06 13:57:30|44417.3|44397.3|44411.5|44391.5|44424|44404|44410.6|44390.6|8
1654523860000|2022-06-06 13:57:40|44412.3|44392.3|44414|44394|44414|44394|44412.3|44392.3|2
1654523870000|2022-06-06 13:57:50|||||||||1
1654523880000|2022-06-06 13:58:00|44416.5|44396.5|44413.1|44393.1|44419|44399|44413.1|44393.1|4
1654523890000|2022-06-06 13:58:10|44410.6|44390.6|44409|44389|44414|44394|44409|44389|4
1654523900000|2022-06-06 13:58:20|44411.5|44391.5|44409|44389|44411.5|44391.5|44409|44389|3
1654523910000|2022-06-06 13:58:30|44411.5|44391.5|44414.8|44394.8|44414.8|44394.8|44411.5|44391.5|1
1654523920000|2022-06-06 13:58:40|44416.5|44396.5|44416.5|44396.5|44421.5|44401.5|44416.5|44396.5|4
1654523930000|2022-06-06 13:58:50|44414|44394|44411.5|44391.5|44414|44394|44411.5|44391.5|4
1654523940000|2022-06-06 13:59:00|44410.6|44390.6|44409|44389|44410.6|44390.6|44406.5|44386.5|0
1654523950000|2022-06-06 13:59:10|44411.5|44391.5|44423.1|44403.1|44423.1|44403.1|44409|44389|2
1654523960000|2022-06-06 13:59:20|44422.3|44402.3|44426.5|44406.5|44429|44409|44421.5|44401.5|4
1654523970000|2022-06-06 13:59:30|44428.1|44408.1|44444.8|44424.8|44444.8|44424.8|44428.1|44408.1|6
1654523980000|2022-06-06 13:59:40|44447.3|44427.3|44449|44429|44449|44429|44444|44424|5
1654523990000|2022-06-06 13:59:50|44449.8|44429.8|44449|44429|44449.8|44429.8|44446.5|44426.5|4
1654524000000|2022-06-06 14:00:00|44451.5|44431.5|44446.5|44426.5|44454|44434|44444|44424|16
1654524010000|2022-06-06 14:00:10|44449|44429|44449|44429|44454|44434|44449|44429|10
1654524020000|2022-06-06 14:00:20|44446.5|44426.5|44445.6|44425.6|44446.5|44426.5|44444|44424|16
1654524030000|2022-06-06 14:00:30|44444|44424|44452.3|44432.3|44452.3|44432.3|44441.5|44421.5|12
1654524040000|2022-06-06 14:00:40|44454|44434|44454|44434|44454|44434|44454|44434|2
1654524050000|2022-06-06 14:00:50|44454.8|44434.8|44461.5|44441.5|44461.5|44441.5|44454.8|44434.8|8
1654524060000|2022-06-06 14:01:00|44464|44444|44456.5|44436.5|44464|44444|44454.8|44434.8|2
1654524070000|2022-06-06 14:01:10|44457.3|44437.3|44466.5|44446.5|44466.5|44446.5|44457.3|44437.3|13
1654524080000|2022-06-06 14:01:20|44467.3|44447.3|44463.1|44443.1|44470.6|44450.6|44462.3|44442.3|10
1654524090000|2022-06-06 14:01:30|44461.5|44441.5|44446.5|44426.5|44464|44444|44446.5|44426.5|100
1654524100000|2022-06-06 14:01:40|44447.3|44427.3|44445.6|44425.6|44447.3|44427.3|44443.1|44423.1|3
1654524110000|2022-06-06 14:01:50|44444.8|44424.8|44435.6|44415.6|44444.8|44424.8|44435.6|44415.6|11
1654524120000|2022-06-06 14:02:00|44438.1|44418.1|44440.6|44420.6|44440.6|44420.6|44438.1|44418.1|6
1654524130000|2022-06-06 14:02:10|44438.9|44418.9|44435.6|44415.6|44440.6|44420.6|44433.9|44413.9|1
1654524140000|2022-06-06 14:02:20|44438.1|44418.1|44441.4|44421.4|44441.4|44421.4|44438.1|44418.1|4
1654524150000|2022-06-06 14:02:30|44440.6|44420.6|44440.6|44420.6|44440.6|44420.6|44440.6|44420.6|0
1654524160000|2022-06-06 14:02:40|44441.4|44421.4|44448.9|44428.9|44448.9|44428.9|44441.4|44421.4|5
1654524170000|2022-06-06 14:02:50|44451.4|44431.4|44465.6|44445.6|44465.6|44445.6|44451.4|44431.4|10
1654524180000|2022-06-06 14:03:00|44466.4|44446.4|44465.6|44445.6|44470.6|44450.6|44465.6|44445.6|14
1654524190000|2022-06-06 14:03:10|44463.1|44443.1|44460.6|44440.6|44463.1|44443.1|44458.9|44438.9|4
1654524200000|2022-06-06 14:03:20|44463.1|44443.1|44458.1|44438.1|44465.6|44445.6|44458.1|44438.1|11
1654524210000|2022-06-06 14:03:30|44457.3|44437.3|44443.9|44423.9|44457.3|44437.3|44440.6|44420.6|5
1654524220000|2022-06-06 14:03:40|44443.1|44423.1|44443.9|44423.9|44443.9|44423.9|44443.1|44423.1|1
1654524230000|2022-06-06 14:03:50|44447.3|44427.3|44447.3|44427.3|44447.3|44427.3|44447.3|44427.3|8
1654524240000|2022-06-06 14:04:00|44453.1|44433.1|44448.1|44428.1|44455.6|44435.6|44448.1|44428.1|11
1654524250000|2022-06-06 14:04:10|||||||||2
1654524260000|2022-06-06 14:04:20|44443.1|44423.1|44440.6|44420.6|44443.1|44423.1|44440.6|44420.6|3
1654524270000|2022-06-06 14:04:30|44442.3|44422.3|44440.6|44420.6|44443.1|44423.1|44438.1|44418.1|7
1654524280000|2022-06-06 14:04:40|44438.1|44418.1|44438.1|44418.1|44438.1|44418.1|44436.4|44416.4|10
1654524290000|2022-06-06 14:04:50|44438.9|44418.9|44438.1|44418.1|44438.9|44418.9|44438.1|44418.1|6
1654524300000|2022-06-06 14:05:00|44433.1|44413.1|44425.6|44405.6|44433.1|44413.1|44423.1|44403.1|16
1654524320000|2022-06-06 14:05:20|44420.6|44400.6|44414.8|44394.8|44420.6|44400.6|44413.1|44393.1|11
1654524330000|2022-06-06 14:05:30|44414|44394|44408.1|44388.1|44414|44394|44405.6|44385.6|8
1654524340000|2022-06-06 14:05:40|44408.9|44388.9|44408.9|44388.9|44408.9|44388.9|44408.9|44388.9|5
1654524350000|2022-06-06 14:05:50|44410.6|44390.6|44408.9|44388.9|44410.6|44390.6|44408.9|44388.9|6
1654524360000|2022-06-06 14:06:00|44406.4|44386.4|44411.4|44391.4|44411.4|44391.4|44403.1|44383.1|12
1654524370000|2022-06-06 14:06:10|44413.1|44393.1|44428.1|44408.1|44428.1|44408.1|44413.1|44393.1|19
1654524380000|2022-06-06 14:06:20|44430.6|44410.6|44430.6|44410.6|44430.6|44410.6|44429.8|44409.8|1
1654524390000|2022-06-06 14:06:30|44432.3|44412.3|44446.4|44426.4|44446.4|44426.4|44430.6|44410.6|10
1654524400000|2022-06-06 14:06:40|44447.3|44427.3|44455.6|44435.6|44455.6|44435.6|44447.3|44427.3|12
1654524410000|2022-06-06 14:06:50|44458.1|44438.1|44445.6|44425.6|44458.1|44438.1|44445.6|44425.6|1
1654524420000|2022-06-06 14:07:00|44444.8|44424.8|44448.1|44428.1|44448.1|44428.1|44443.1|44423.1|14
1654524430000|2022-06-06 14:07:10|44447.3|44427.3|44450.6|44430.6|44450.6|44430.6|44447.3|44427.3|8
1654524440000|2022-06-06 14:07:20|44451.4|44431.4|44442.3|44422.3|44455.6|44435.6|44439.8|44419.8|10
1654524450000|2022-06-06 14:07:30|44439.8|44419.8|44437.3|44417.3|44439.8|44419.8|44437.3|44417.3|1
1654524460000|2022-06-06 14:07:40|44435.6|44415.6|44418.1|44398.1|44437.3|44417.3|44418.1|44398.1|7
1654524470000|2022-06-06 14:07:50|44415.6|44395.6|44416.4|44396.4|44416.4|44396.4|44415.6|44395.6|5
1654524480000|2022-06-06 14:08:00|44417.3|44397.3|44418.1|44398.1|44418.1|44398.1|44413.9|44393.9|1
1654524490000|2022-06-06 14:08:10|44418.9|44398.9|44424.8|44404.8|44426.5|44406.5|44418.1|44398.1|41
1654524500000|2022-06-06 14:08:20|44423.1|44403.1|44423.1|44403.1|44423.9|44403.9|44423.1|44403.1|3
1654524510000|2022-06-06 14:08:30|44425.6|44405.6|44423.1|44403.1|44425.6|44405.6|44423.1|44403.1|3
1654524520000|2022-06-06 14:08:40|44425.6|44405.6|44425.6|44405.6|44425.6|44405.6|44425.6|44405.6|1
1654524530000|2022-06-06 14:08:50|44423.9|44403.9|44422.3|44402.3|44425.6|44405.6|44422.3|44402.3|3
1654524540000|2022-06-06 14:09:00|44423.1|44403.1|44422.3|44402.3|44423.1|44403.1|44422.3|44402.3|3
1654524550000|2022-06-06 14:09:10|44415.6|44395.6|44405.6|44385.6|44415.6|44395.6|44405.6|44385.6|9
1654524560000|2022-06-06 14:09:20|44407.3|44387.3|44405.6|44385.6|44408.1|44388.1|44405.6|44385.6|10
1654524570000|2022-06-06 14:09:30|44407.3|44387.3|44407.3|44387.3|44407.3|44387.3|44405.6|44385.6|9
1654524580000|2022-06-06 14:09:40|44405.6|44385.6|44402.3|44382.3|44407.3|44387.3|44402.3|44382.3|1
1654524590000|2022-06-06 14:09:50|44403.1|44383.1|44400.6|44380.6|44403.1|44383.1|44400.6|44380.6|2
1654524600000|2022-06-06 14:10:00|44401.4|44381.4|44400.6|44380.6|44401.4|44381.4|44398.1|44378.1|8
1654524610000|2022-06-06 14:10:10|||||||||1
1654524620000|2022-06-06 14:10:20|44399.8|44379.8|44403.1|44383.1|44403.1|44383.1|44398.1|44378.1|9
1654524630000|2022-06-06 14:10:30|44402.3|44382.3|44395.6|44375.6|44402.3|44382.3|44391.4|44371.4|23
1654524640000|2022-06-06 14:10:40|44393.1|44373.1|44394.8|44374.8|44394.8|44374.8|44390.6|44370.6|12
1654524650000|2022-06-06 14:10:50|44393.1|44373.1|44418.1|44398.1|44423.1|44403.1|44393.1|44373.1|28
1654524660000|2022-06-06 14:11:00|44411.5|44391.5|44405.6|44385.6|44411.5|44391.5|44405.6|44385.6|7
1654524670000|2022-06-06 14:11:10|44400.6|44380.6|44392.3|44372.3|44400.6|44380.6|44392.3|44372.3|10
1654524680000|2022-06-06 14:11:20|44391.5|44371.5|44383.1|44363.1|44392.3|44372.3|44383.1|44363.1|16
1654524690000|2022-06-06 14:11:30|44385.6|44365.6|44390.6|44370.6|44390.6|44370.6|44385.6|44365.6|18
1654524700000|2022-06-06 14:11:40|44389.8|44369.8|44388.1|44368.1|44389.8|44369.8|44388.1|44368.1|17
1654524710000|2022-06-06 14:11:50|44385.6|44365.6|44385.6|44365.6|44385.6|44365.6|44385.6|44365.6|6
1654524720000|2022-06-06 14:12:00|44386.4|44366.4|44382.3|44362.3|44387.3|44367.3|44375.6|44355.6|26
1654524730000|2022-06-06 14:12:10|44379.8|44359.8|44382.3|44362.3|44382.3|44362.3|44379.8|44359.8|0
1654524740000|2022-06-06 14:12:20|44379.8|44359.8|44373.1|44353.1|44379.8|44359.8|44370.6|44350.6|5
1654524750000|2022-06-06 14:12:30|44372.3|44352.3|44378.1|44358.1|44378.1|44358.1|44372.3|44352.3|3
1654524760000|2022-06-06 14:12:40|44380.6|44360.6|44380.6|44360.6|44382.3|44362.3|44380.6|44360.6|0
1654524770000|2022-06-06 14:12:50|44383.1|44363.1|44380.6|44360.6|44383.1|44363.1|44380.6|44360.6|5
1654524780000|2022-06-06 14:13:00|44382.3|44362.3|44388.1|44368.1|44390.6|44370.6|44382.3|44362.3|3
1654524790000|2022-06-06 14:13:10|44387.3|44367.3|44387.3|44367.3|44388.1|44368.1|44387.3|44367.3|8
1654524800000|2022-06-06 14:13:20|44386.5|44366.5|44382.3|44362.3|44386.5|44366.5|44382.3|44362.3|4
1654524810000|2022-06-06 14:13:30|44379.8|44359.8|44378.1|44358.1|44379.8|44359.8|44378.1|44358.1|8
1654524820000|2022-06-06 14:13:40|44377.3|44357.3|44363.1|44343.1|44377.3|44357.3|44359.8|44339.8|22
1654524830000|2022-06-06 14:13:50|44361.4|44341.4|44360.6|44340.6|44361.4|44341.4|44358.9|44338.9|0
1654524840000|2022-06-06 14:14:00|44363.1|44343.1|44368.1|44348.1|44368.1|44348.1|44363.1|44343.1|7
1654524850000|2022-06-06 14:14:10|44367.3|44347.3|44368.1|44348.1|44368.1|44348.1|44363.9|44343.9|3
1654524860000|2022-06-06 14:14:20|44365.6|44345.6|44357.3|44337.3|44365.6|44345.6|44352.3|44332.3|24
1654524870000|2022-06-06 14:14:30|44354.8|44334.8|44343.1|44323.1|44354.8|44334.8|44342.3|44322.3|17
1654524880000|2022-06-06 14:14:40|44344.8|44324.8|44338.1|44318.1|44344.8|44324.8|44333.9|44313.9|20
1654524890000|2022-06-06 14:14:50|44341.4|44321.4|44353.1|44333.1|44353.1|44333.1|44341.4|44321.4|17
1654524900000|2022-06-06 14:15:00|44355.6|44335.6|44350.6|44330.6|44358.1|44338.1|44350.6|44330.6|8
1654524910000|2022-06-06 14:15:10|44348.1|44328.1|44350.6|44330.6|44352.3|44332.3|44347.3|44327.3|0
1654524920000|2022-06-06 14:15:20|44352.3|44332.3|44353.1|44333.1|44353.1|44333.1|44348.1|44328.1|6
1654524930000|2022-06-06 14:15:30|44351.5|44331.5|44349|44329|44352.3|44332.3|44349|44329|9
1654524940000|2022-06-06 14:15:40|44346.5|44326.5|44340.6|44320.6|44346.5|44326.5|44340.6|44320.6|1
1654524950000|2022-06-06 14:15:50|44341.4|44321.4|44343.1|44323.1|44343.1|44323.1|44341.4|44321.4|7
1654524960000|2022-06-06 14:16:00|44343.9|44323.9|44342.3|44322.3|44345.6|44325.6|44342.3|44322.3|6
1654524970000|2022-06-06 14:16:10|44336.4|44316.4|44338.1|44318.1|44340.6|44320.6|44336.4|44316.4|29
1654524980000|2022-06-06 14:16:20|44339.8|44319.8|44343.1|44323.1|44343.1|44323.1|44339.8|44319.8|4
1654524990000|2022-06-06 14:16:30|44339.8|44319.8|44340.6|44320.6|44343.1|44323.1|44339.8|44319.8|7
1654525000000|2022-06-06 14:16:40|44338.9|44318.9|44348.1|44328.1|44348.1|44328.1|44338.9|44318.9|8
1654525010000|2022-06-06 14:16:50|44350.6|44330.6|44348.1|44328.1|44350.6|44330.6|44348.1|44328.1|14
1654525020000|2022-06-06 14:17:00|44350.6|44330.6|44355.6|44335.6|44355.6|44335.6|44350.6|44330.6|5
1654525030000|2022-06-06 14:17:10|44353.1|44333.1|44348.1|44328.1|44355.6|44335.6|44348.1|44328.1|7
1654525040000|2022-06-06 14:17:20|44347.3|44327.3|44343.1|44323.1|44347.3|44327.3|44339.8|44319.8|10
1654525050000|2022-06-06 14:17:30|44344|44324|44346.5|44326.5|44346.5|44326.5|44344|44324|1
1654525060000|2022-06-06 14:17:40|44347.3|44327.3|44345.6|44325.6|44350.6|44330.6|44345.6|44325.6|6
1654525070000|2022-06-06 14:17:50|44344.8|44324.8|44345.6|44325.6|44348.1|44328.1|44344.8|44324.8|1
1654525080000|2022-06-06 14:18:00|44343.1|44323.1|44344.8|44324.8|44344.8|44324.8|44340.6|44320.6|5
1654525090000|2022-06-06 14:18:10|44343.1|44323.1|44343.1|44323.1|44344.8|44324.8|44343.1|44323.1|8
1654525100000|2022-06-06 14:18:20|44342.3|44322.3|44347.3|44327.3|44349|44329|44342.3|44322.3|5
1654525110000|2022-06-06 14:18:30|44349|44329|44351.5|44331.5|44351.5|44331.5|44347.3|44327.3|2
1654525120000|2022-06-06 14:18:40|44352.3|44332.3|44358.1|44338.1|44358.1|44338.1|44352.3|44332.3|12
1654525130000|2022-06-06 14:18:50|44360.6|44340.6|44367.3|44347.3|44367.3|44347.3|44360.6|44340.6|7
1654525140000|2022-06-06 14:19:00|44368.1|44348.1|44368.1|44348.1|44368.1|44348.1|44368.1|44348.1|2
1654525150000|2022-06-06 14:19:10|44369|44349|44363.1|44343.1|44369|44349|44363.1|44343.1|11
1654525160000|2022-06-06 14:19:20|44365.6|44345.6|44368.1|44348.1|44369.8|44349.8|44365.6|44345.6|11
1654525170000|2022-06-06 14:19:30|44369|44349|44370.6|44350.6|44370.6|44350.6|44369|44349|0
1654525180000|2022-06-06 14:19:40|44373.1|44353.1|44373.1|44353.1|44373.1|44353.1|44373.1|44353.1|3
1654525190000|2022-06-06 14:19:50|44374|44354|44375.6|44355.6|44375.6|44355.6|44373.1|44353.1|0
1654525200000|2022-06-06 14:20:00|44379|44359|44375.6|44355.6|44379|44359|44369.8|44349.8|15
1654525210000|2022-06-06 14:20:10|44374.8|44354.8|44383.1|44363.1|44385.6|44365.6|44373.1|44353.1|22
1654525220000|2022-06-06 14:20:20|44382.3|44362.3|44378.1|44358.1|44383.1|44363.1|44378.1|44358.1|0
1654525230000|2022-06-06 14:20:30|44377.3|44357.3|44378.1|44358.1|44378.1|44358.1|44375.6|44355.6|7
1654525240000|2022-06-06 14:20:40|44375.6|44355.6|44366.5|44346.5|44375.6|44355.6|44366.5|44346.5|4
1654525250000|2022-06-06 14:20:50|44365.6|44345.6|44377.3|44357.3|44382.3|44362.3|44365.6|44345.6|10
1654525260000|2022-06-06 14:21:00|44378.1|44358.1|44363.1|44343.1|44379.8|44359.8|44363.1|44343.1|25
1654525270000|2022-06-06 14:21:10|44362.3|44342.3|44358.1|44338.1|44362.3|44342.3|44355.6|44335.6|7
1654525280000|2022-06-06 14:21:20|44357.3|44337.3|44355.6|44335.6|44358.1|44338.1|44355.6|44335.6|4
1654525290000|2022-06-06 14:21:30|44356.5|44336.5|44355.6|44335.6|44358.1|44338.1|44355.6|44335.6|0
1654525300000|2022-06-06 14:21:40|44360.6|44340.6|44360.6|44340.6|44360.6|44340.6|44360.6|44340.6|4
1654525310000|2022-06-06 14:21:50|44359.8|44339.8|44350.6|44330.6|44360.6|44340.6|44350.6|44330.6|11
1654525320000|2022-06-06 14:22:00|44349|44329|44352.3|44332.3|44352.3|44332.3|44346.5|44326.5|2
1654525330000|2022-06-06 14:22:10|44354|44334|44352.3|44332.3|44356.5|44336.5|44352.3|44332.3|3
1654525340000|2022-06-06 14:22:20|44350.6|44330.6|44348.1|44328.1|44350.6|44330.6|44348.1|44328.1|1
1654525350000|2022-06-06 14:22:30|44349|44329|44356.5|44336.5|44356.5|44336.5|44349|44329|6
1654525360000|2022-06-06 14:22:40|44355.6|44335.6|44355.6|44335.6|44358.1|44338.1|44353.1|44333.1|16
1654525370000|2022-06-06 14:22:50|44357.3|44337.3|44358.1|44338.1|44358.1|44338.1|44356.5|44336.5|1
1654525380000|2022-06-06 14:23:00|44360.6|44340.6|44363.1|44343.1|44363.1|44343.1|44360.6|44340.6|1
1654525390000|2022-06-06 14:23:10|44360.6|44340.6|44360.6|44340.6|44362.3|44342.3|44357.3|44337.3|10
1654525400000|2022-06-06 14:23:20|44363.1|44343.1|44365.6|44345.6|44365.6|44345.6|44360.6|44340.6|7
1654525410000|2022-06-06 14:23:30|44363.1|44343.1|44360.6|44340.6|44365.6|44345.6|44360.6|44340.6|0
1654525420000|2022-06-06 14:23:40|44361.5|44341.5|44360.6|44340.6|44363.1|44343.1|44360.6|44340.6|2
1654525430000|2022-06-06 14:23:50|||||||||1
1654525440000|2022-06-06 14:24:00|44359.8|44339.8|44357.3|44337.3|44359.8|44339.8|44353.1|44333.1|16
1654525450000|2022-06-06 14:24:10|44359|44339|44361.5|44341.5|44363.1|44343.1|44358.1|44338.1|9
1654525460000|2022-06-06 14:24:20|44360.6|44340.6|44360.6|44340.6|44363.1|44343.1|44358.1|44338.1|9
1654525470000|2022-06-06 14:24:30|44363.1|44343.1|44363.1|44343.1|44363.1|44343.1|44363.1|44343.1|0
1654525480000|2022-06-06 14:24:40|44360.6|44340.6|44365.6|44345.6|44365.6|44345.6|44358.1|44338.1|4
1654525490000|2022-06-06 14:24:50|44367.3|44347.3|44368.1|44348.1|44370.6|44350.6|44367.3|44347.3|4
1654525500000|2022-06-06 14:25:00|44370.6|44350.6|44365.6|44345.6|44370.6|44350.6|44364.8|44344.8|5
1654525510000|2022-06-06 14:25:10|44363.1|44343.1|44369|44349|44369|44349|44363.1|44343.1|7
1654525520000|2022-06-06 14:25:20|44369.8|44349.8|44380.6|44360.6|44383.1|44363.1|44369.8|44349.8|10
1654525530000|2022-06-06 14:25:30|44383.1|44363.1|44380.6|44360.6|44383.1|44363.1|44380.6|44360.6|7
1654525540000|2022-06-06 14:25:40|44379.8|44359.8|44383.1|44363.1|44383.1|44363.1|44379|44359|10
1654525550000|2022-06-06 14:25:50|44384.8|44364.8|44386.5|44366.5|44386.5|44366.5|44384.8|44364.8|4
1654525560000|2022-06-06 14:26:00|44387.3|44367.3|44388.1|44368.1|44389|44369|44386.5|44366.5|21
1654525580000|2022-06-06 14:26:20|44390.6|44370.6|44403.1|44383.1|44403.1|44383.1|44390.6|44370.6|12
1654525590000|2022-06-06 14:26:30|44401.5|44381.5|44398.1|44378.1|44402.3|44382.3|44396.5|44376.5|7
1654525600000|2022-06-06 14:26:40|44397.3|44377.3|44395.6|44375.6|44397.3|44377.3|44393.1|44373.1|1
1654525610000|2022-06-06 14:26:50|44397.3|44377.3|44408.1|44388.1|44408.1|44388.1|44397.3|44377.3|16
1654525620000|2022-06-06 14:27:00|44409.8|44389.8|44412.3|44392.3|44414.8|44394.8|44409.8|44389.8|2
1654525630000|2022-06-06 14:27:10|44410.6|44390.6|44413.1|44393.1|44413.1|44393.1|44408.1|44388.1|21
1654525640000|2022-06-06 14:27:20|44414|44394|44423.1|44403.1|44428.1|44408.1|44414|44394|6
1654525650000|2022-06-06 14:27:30|44424|44404|44432.3|44412.3|44432.3|44412.3|44424|44404|12
1654525660000|2022-06-06 14:27:40|44430.6|44410.6|44432.3|44412.3|44433.1|44413.1|44430.6|44410.6|5
1654525670000|2022-06-06 14:27:50|44430.6|44410.6|44438.1|44418.1|44438.1|44418.1|44430.6|44410.6|1
1654525680000|2022-06-06 14:28:00|44435.6|44415.6|44433.1|44413.1|44435.6|44415.6|44428.1|44408.1|11
1654525690000|2022-06-06 14:28:10|44430.6|44410.6|44433.1|44413.1|44433.1|44413.1|44428.1|44408.1|15
1654525700000|2022-06-06 14:28:20|44434|44414|44448.1|44428.1|44449|44429|44434|44414|6
1654525710000|2022-06-06 14:28:30|44450.6|44430.6|44448.1|44428.1|44450.6|44430.6|44445.6|44425.6|17
1654525720000|2022-06-06 14:28:40|44446.5|44426.5|44445.6|44425.6|44448.1|44428.1|44443.1|44423.1|3
1654525730000|2022-06-06 14:28:50|44444.8|44424.8|44430.6|44410.6|44444.8|44424.8|44430.6|44410.6|5
1654525740000|2022-06-06 14:29:00|44431.5|44411.5|44443.1|44423.1|44443.1|44423.1|44431.5|44411.5|6
1654525750000|2022-06-06 14:29:10|44445.6|44425.6|44445.6|44425.6|44445.6|44425.6|44443.1|44423.1|6
1654525760000|2022-06-06 14:29:20|44443.1|44423.1|44443.1|44423.1|44444.8|44424.8|44440.6|44420.6|4
1654525770000|2022-06-06 14:29:30|44442.3|44422.3|44435.6|44415.6|44443.1|44423.1|44435.6|44415.6|4
1654525780000|2022-06-06 14:29:40|44448.1|44428.1|44443.1|44423.1|44448.1|44428.1|44443.1|44423.1|10
1654525790000|2022-06-06 14:29:50|44440.6|44420.6|44435.6|44415.6|44440.6|44420.6|44435.6|44415.6|4
1654525800000|2022-06-06 14:30:00|44437.3|44417.3|44440.6|44420.6|44440.6|44420.6|44435.6|44415.6|3
1654525810000|2022-06-06 14:30:10|44438.1|44418.1|44430.6|44410.6|44440.6|44420.6|44430.6|44410.6|6
1654525820000|2022-06-06 14:30:20|44433.1|44413.1|44430.6|44410.6|44433.1|44413.1|44430.6|44410.6|3
1654525830000|2022-06-06 14:30:30|44429|44409|44418.1|44398.1|44429|44409|44418.1|44398.1|9
1654525840000|2022-06-06 14:30:40|44415.6|44395.6|44414|44394|44418.1|44398.1|44413.1|44393.1|19
1654525850000|2022-06-06 14:30:50|44415.6|44395.6|44413.1|44393.1|44415.6|44395.6|44413.1|44393.1|5
1654525860000|2022-06-06 14:31:00|44410.6|44390.6|44413.1|44393.1|44413.1|44393.1|44410.6|44390.6|1
1654525870000|2022-06-06 14:31:10|44418.1|44398.1|44420.6|44400.6|44420.6|44400.6|44418.1|44398.1|4
1654525880000|2022-06-06 14:31:20|44425.6|44405.6|44425.6|44405.6|44428.1|44408.1|44424|44404|3
1654525890000|2022-06-06 14:31:30|44424|44404|44424|44404|44426.5|44406.5|44424|44404|1
1654525900000|2022-06-06 14:31:40|44423.1|44403.1|44425.7|44405.7|44425.7|44405.7|44423.1|44403.1|1
1654525910000|2022-06-06 14:31:50|44424|44404|44422.3|44402.3|44428.2|44408.2|44422.3|44402.3|6
1654525920000|2022-06-06 14:32:00|44423.2|44403.2|44435.7|44415.7|44436.5|44416.5|44420.7|44400.7|13
1654525930000|2022-06-06 14:32:10|44438.2|44418.2|44440.7|44420.7|44440.7|44420.7|44434|44414|12
1654525940000|2022-06-06 14:32:20|44441.5|44421.5|44440.7|44420.7|44443.2|44423.2|44439|44419|6
1654525950000|2022-06-06 14:32:30|44439|44419|44444|44424|44444|44424|44439|44419|5
1654525960000|2022-06-06 14:32:40|44444.8|44424.8|44448.2|44428.2|44448.2|44428.2|44443.2|44423.2|3
1654525970000|2022-06-06 14:32:50|44446.5|44426.5|44448.2|44428.2|44451.5|44431.5|44445.7|44425.7|19
1654525980000|2022-06-06 14:33:00|44440.7|44420.7|44443.2|44423.2|44443.2|44423.2|44438.2|44418.2|7
1654525990000|2022-06-06 14:33:10|44440.7|44420.7|44439|44419|44441.5|44421.5|44439|44419|3
1654526000000|2022-06-06 14:33:20|44443.2|44423.2|44440.7|44420.7|44443.2|44423.2|44438.2|44418.2|9
1654526010000|2022-06-06 14:33:30|44439|44419|44445.7|44425.7|44445.7|44425.7|44439|44419|13
1654526020000|2022-06-06 14:33:40|44444.8|44424.8|44445.7|44425.7|44447.3|44427.3|44444.8|44424.8|3
1654526030000|2022-06-06 14:33:50|||||||||5
1654526040000|2022-06-06 14:34:00|44444.8|44424.8|44439.8|44419.8|44445.7|44425.7|44439|44419|15
1654526050000|2022-06-06 14:34:10|44441.5|44421.5|44445.7|44425.7|44445.7|44425.7|44439|44419|3
1654526060000|2022-06-06 14:34:20|44444.8|44424.8|44450.7|44430.7|44450.7|44430.7|44443.2|44423.2|13
1654526070000|2022-06-06 14:34:30|44451.5|44431.5|44450.7|44430.7|44453.2|44433.2|44450.7|44430.7|12
1654526080000|2022-06-06 14:34:40|44449.8|44429.8|44440.7|44420.7|44449.8|44429.8|44440.7|44420.7|7
1654526090000|2022-06-06 14:34:50|44441.5|44421.5|44443.2|44423.2|44444|44424|44440.7|44420.7|5
1654526100000|2022-06-06 14:35:00|44444.8|44424.8|44448.2|44428.2|44448.2|44428.2|44443.2|44423.2|5
1654526110000|2022-06-06 14:35:10|44450.7|44430.7|44448.2|44428.2|44450.7|44430.7|44448.2|44428.2|3
1654526120000|2022-06-06 14:35:20|44446.5|44426.5|44448.2|44428.2|44448.2|44428.2|44445.7|44425.7|3
1654526130000|2022-06-06 14:35:30|44447.3|44427.3|44443.2|44423.2|44448.2|44428.2|44443.2|44423.2|20
1654526140000|2022-06-06 14:35:40|44440.7|44420.7|44440.7|44420.7|44440.7|44420.7|44440.7|44420.7|2
1654526150000|2022-06-06 14:35:50|44441.5|44421.5|44440.7|44420.7|44443.2|44423.2|44440.7|44420.7|4
1654526160000|2022-06-06 14:36:00|44438.2|44418.2|44416.5|44396.5|44438.2|44418.2|44416.5|44396.5|29
1654526170000|2022-06-06 14:36:10|44415.7|44395.7|44431.5|44411.5|44431.5|44411.5|44415.7|44395.7|8
1654526180000|2022-06-06 14:36:20|44432.3|44412.3|44427.3|44407.3|44433.2|44413.2|44427.3|44407.3|13
1654526190000|2022-06-06 14:36:30|44426.5|44406.5|44414|44394|44426.5|44406.5|44411.5|44391.5|13
1654526200000|2022-06-06 14:36:40|44413.2|44393.2|44413.2|44393.2|44413.2|44393.2|44410.7|44390.7|8
1654526210000|2022-06-06 14:36:50|44416.5|44396.5|44419|44399|44419|44399|44416.5|44396.5|1
1654526220000|2022-06-06 14:37:00|44418.2|44398.2|44423.2|44403.2|44425.7|44405.7|44418.2|44398.2|9
1654526230000|2022-06-06 14:37:10|44424|44404|44418.2|44398.2|44425.7|44405.7|44418.2|44398.2|8
1654526240000|2022-06-06 14:37:20|44415.7|44395.7|44413.2|44393.2|44415.7|44395.7|44410.7|44390.7|2
1654526250000|2022-06-06 14:37:30|44410.7|44390.7|44408.2|44388.2|44410.7|44390.7|44408.2|44388.2|5
1654526260000|2022-06-06 14:37:40|44409|44389|44408.2|44388.2|44409|44389|44405.7|44385.7|10
1654526270000|2022-06-06 14:37:50|44409|44389|44405.7|44385.7|44409|44389|44405.7|44385.7|1
1654526280000|2022-06-06 14:38:00|44409.8|44389.8|44418.2|44398.2|44419|44399|44409.8|44389.8|15
1654526290000|2022-06-06 14:38:10|44416.5|44396.5|44425.7|44405.7|44428.2|44408.2|44414|44394|36
1654526300000|2022-06-06 14:38:20|44424.8|44404.8|44425.7|44405.7|44428.2|44408.2|44423.2|44403.2|16
1654526310000|2022-06-06 14:38:30|44428.2|44408.2|44428.2|44408.2|44428.2|44408.2|44426.5|44406.5|10
1654526330000|2022-06-06 14:38:50|44426.5|44406.5|44428.2|44408.2|44428.2|44408.2|44425.7|44405.7|16
1654526340000|2022-06-06 14:39:00|44427.3|44407.3|44425.7|44405.7|44427.3|44407.3|44423.2|44403.2|3
1654526350000|2022-06-06 14:39:10|44423.2|44403.2|44414|44394|44423.2|44403.2|44414|44394|14
1654526360000|2022-06-06 14:39:20|44410.7|44390.7|44415.7|44395.7|44415.7|44395.7|44410.7|44390.7|4
1654526370000|2022-06-06 14:39:30|44413.2|44393.2|44415.7|44395.7|44415.7|44395.7|44413.2|44393.2|3
1654526380000|2022-06-06 14:39:40|44418.2|44398.2|44415.7|44395.7|44418.2|44398.2|44415.7|44395.7|3
1654526390000|2022-06-06 14:39:50|44417.3|44397.3|44415.7|44395.7|44417.3|44397.3|44414.8|44394.8|3
1654526400000|2022-06-06 14:40:00|44416.5|44396.5|44418.2|44398.2|44420.7|44400.7|44414|44394|7
1654526410000|2022-06-06 14:40:10|44419|44399|44418.2|44398.2|44420.7|44400.7|44418.2|44398.2|2
1654526420000|2022-06-06 14:40:20|44419.8|44399.8|44422.3|44402.3|44422.3|44402.3|44419.8|44399.8|2
1654526430000|2022-06-06 14:40:30|44423.2|44403.2|44422.3|44402.3|44423.2|44403.2|44422.3|44402.3|4
1654526440000|2022-06-06 14:40:40|44420.7|44400.7|44418.2|44398.2|44423.2|44403.2|44418.2|44398.2|2
1654526450000|2022-06-06 14:40:50|44422.3|44402.3|44424.8|44404.8|44424.8|44404.8|44420.7|44400.7|2
1654526460000|2022-06-06 14:41:00|44428.2|44408.2|44425.7|44405.7|44428.2|44408.2|44425.7|44405.7|7
1654526470000|2022-06-06 14:41:10|44428.2|44408.2|44427.3|44407.3|44428.2|44408.2|44427.3|44407.3|6
1654526480000|2022-06-06 14:41:20|44428.2|44408.2|44425.7|44405.7|44429.8|44409.8|44424.8|44404.8|2
1654526490000|2022-06-06 14:41:30|44424.8|44404.8|44422.3|44402.3|44424.8|44404.8|44421.5|44401.5|11
1654526500000|2022-06-06 14:41:40|44419.8|44399.8|44417.3|44397.3|44419.8|44399.8|44417.3|44397.3|7
1654526510000|2022-06-06 14:41:50|44415.7|44395.7|44413.2|44393.2|44417.3|44397.3|44413.2|44393.2|0
1654526520000|2022-06-06 14:42:00|44414|44394|44385.7|44365.7|44415.7|44395.7|44385.7|44365.7|25
1654526530000|2022-06-06 14:42:10|44384|44364|44385.7|44365.7|44385.7|44365.7|44383.2|44363.2|13
1654526540000|2022-06-06 14:42:20|44387.3|44367.3|44384|44364|44387.3|44367.3|44383.2|44363.2|19
1654526550000|2022-06-06 14:42:30|44385.7|44365.7|44382.3|44362.3|44388.2|44368.2|44382.3|44362.3|3
1654526560000|2022-06-06 14:42:40|44383.2|44363.2|44384|44364|44384|44364|44382.3|44362.3|4
1654526570000|2022-06-06 14:42:50|44385.7|44365.7|44383.2|44363.2|44385.7|44365.7|44383.2|44363.2|19
1654526580000|2022-06-06 14:43:00|44382.3|44362.3|44365.7|44345.7|44382.3|44362.3|44365.7|44345.7|17
1654526590000|2022-06-06 14:43:10|44363.2|44343.2|44358.2|44338.2|44363.2|44343.2|44358.2|44338.2|7
1654526600000|2022-06-06 14:43:20|44357.3|44337.3|44353.2|44333.2|44357.3|44337.3|44353.2|44333.2|6
1654526610000|2022-06-06 14:43:30|44354|44334|44355.7|44335.7|44357.3|44337.3|44353.2|44333.2|21
1654526620000|2022-06-06 14:43:40|44354.8|44334.8|44360.7|44340.7|44360.7|44340.7|44353.2|44333.2|5
1654526630000|2022-06-06 14:43:50|44363.2|44343.2|44377.3|44357.3|44377.3|44357.3|44363.2|44343.2|8
1654526640000|2022-06-06 14:44:00|44375.7|44355.7|44383.2|44363.2|44383.2|44363.2|44375.7|44355.7|9
1654526650000|2022-06-06 14:44:10|44382.3|44362.3|44390.7|44370.7|44390.7|44370.7|44382.3|44362.3|17
1654526660000|2022-06-06 14:44:20|44389|44369|44392.3|44372.3|44392.3|44372.3|44388.2|44368.2|3
1654526670000|2022-06-06 14:44:30|44388.2|44368.2|44380.7|44360.7|44388.2|44368.2|44380.7|44360.7|4
1654526680000|2022-06-06 14:44:40|44383.2|44363.2|44388.2|44368.2|44388.2|44368.2|44383.2|44363.2|3
1654526690000|2022-06-06 14:44:50|44390.7|44370.7|44408.2|44388.2|44408.2|44388.2|44390.7|44370.7|12
1654526700000|2022-06-06 14:45:00|44409.8|44389.8|44410.7|44390.7|44410.7|44390.7|44406.5|44386.5|3
1654526710000|2022-06-06 14:45:10|44408.2|44388.2|44407.3|44387.3|44408.2|44388.2|44405.7|44385.7|2
1654526720000|2022-06-06 14:45:20|44408.2|44388.2|44405.7|44385.7|44408.2|44388.2|44405.7|44385.7|1
1654526730000|2022-06-06 14:45:30|44404.8|44384.8|44404.8|44384.8|44404.8|44384.8|44403.2|44383.2|5
1654526740000|2022-06-06 14:45:40|44403.2|44383.2|44405.7|44385.7|44407.3|44387.3|44403.2|44383.2|2
1654526750000|2022-06-06 14:45:50|44407.3|44387.3|44407.4|44387.4|44407.4|44387.4|44402.4|44382.4|4
1654526760000|2022-06-06 14:46:00|44408.2|44388.2|44385.7|44365.7|44408.2|44388.2|44385.7|44365.7|26
1654526770000|2022-06-06 14:46:10|44383.2|44363.2|44387.4|44367.4|44387.4|44367.4|44383.2|44363.2|6
1654526780000|2022-06-06 14:46:20|44385.7|44365.7|44385.7|44365.7|44388.2|44368.2|44384|44364|10
1654526790000|2022-06-06 14:46:30|44384|44364|44384|44364|44384|44364|44383.2|44363.2|4
1654526800000|2022-06-06 14:46:40|44385.7|44365.7|44382.4|44362.4|44387.4|44367.4|44382.4|44362.4|9
1654526810000|2022-06-06 14:46:50|44383.2|44363.2|44382.4|44362.4|44385.7|44365.7|44382.4|44362.4|2
1654526820000|2022-06-06 14:47:00|44385.7|44365.7|44387.4|44367.4|44387.4|44367.4|44385.7|44365.7|8
1654526830000|2022-06-06 14:47:10|44389.9|44369.9|44389.9|44369.9|44391.5|44371.5|44389.9|44369.9|2
1654526840000|2022-06-06 14:47:20|44389|44369|44390.7|44370.7|44390.7|44370.7|44386.5|44366.5|10
1654526850000|2022-06-06 14:47:30|44392.4|44372.4|44403.2|44383.2|44405.7|44385.7|44392.4|44372.4|26
1654526860000|2022-06-06 14:47:40|44405.7|44385.7|44405.7|44385.7|44405.7|44385.7|44403.2|44383.2|2
1654526870000|2022-06-06 14:47:50|44404.9|44384.9|44403.2|44383.2|44405.7|44385.7|44403.2|44383.2|0
1654526880000|2022-06-06 14:48:00|44405.7|44385.7|44403.2|44383.2|44405.7|44385.7|44400.7|44380.7|2
1654526890000|2022-06-06 14:48:10|44400.7|44380.7|44405.7|44385.7|44405.7|44385.7|44400.7|44380.7|5
1654526900000|2022-06-06 14:48:20|44408.2|44388.2|44408.2|44388.2|44408.2|44388.2|44408.2|44388.2|0
1654526910000|2022-06-06 14:48:30|44405.7|44385.7|44405.7|44385.7|44408.2|44388.2|44405.7|44385.7|4
1654526920000|2022-06-06 14:48:40|44406.5|44386.5|44410.7|44390.7|44410.7|44390.7|44406.5|44386.5|6
1654526930000|2022-06-06 14:48:50|44411.5|44391.5|44418.2|44398.2|44418.2|44398.2|44410.7|44390.7|16
1654526940000|2022-06-06 14:49:00|44419|44399|44422.4|44402.4|44422.4|44402.4|44419|44399|0
1654526950000|2022-06-06 14:49:10|44420.7|44400.7|44420.7|44400.7|44422.4|44402.4|44419.9|44399.9|0
1654526970000|2022-06-06 14:49:30|44422.4|44402.4|44420.7|44400.7|44423.2|44403.2|44420.7|44400.7|7
1654526980000|2022-06-06 14:49:40|44419.9|44399.9|44413.2|44393.2|44419.9|44399.9|44413.2|44393.2|1
1654526990000|2022-06-06 14:49:50|44410.7|44390.7|44418.2|44398.2|44418.2|44398.2|44408.2|44388.2|5
1654527000000|2022-06-06 14:50:00|44417.4|44397.4|44415.7|44395.7|44418.2|44398.2|44415.7|44395.7|2
1654527010000|2022-06-06 14:50:10|44413.2|44393.2|44410.7|44390.7|44413.2|44393.2|44409.9|44389.9|4
1654527020000|2022-06-06 14:50:20|44411.5|44391.5|44410.7|44390.7|44412.4|44392.4|44410.7|44390.7|1
1654527030000|2022-06-06 14:50:30|44408.2|44388.2|44405.7|44385.7|44408.2|44388.2|44405.7|44385.7|17
1654527040000|2022-06-06 14:50:40|44406.5|44386.5|44406.5|44386.5|44406.5|44386.5|44406.5|44386.5|4
1654527050000|2022-06-06 14:50:50|44408.2|44388.2|44408.2|44388.2|44408.2|44388.2|44405.7|44385.7|1
1654527060000|2022-06-06 14:51:00|44405.7|44385.7|44408.2|44388.2|44408.2|44388.2|44403.2|44383.2|6
1654527070000|2022-06-06 14:51:10|44410.7|44390.7|44420.7|44400.7|44420.7|44400.7|44410.7|44390.7|8
1654527080000|2022-06-06 14:51:20|44421.5|44401.5|44428.2|44408.2|44428.2|44408.2|44421.5|44401.5|3
1654527090000|2022-06-06 14:51:30|44427.4|44407.4|44428.2|44408.2|44428.2|44408.2|44425.7|44405.7|0
1654527100000|2022-06-06 14:51:40|||||||||8
1654527110000|2022-06-06 14:51:50|44427.4|44407.4|44425.7|44405.7|44428.2|44408.2|44423.2|44403.2|7
1654527120000|2022-06-06 14:52:00|44423.2|44403.2|44423.2|44403.2|44423.2|44403.2|44422.4|44402.4|3
1654527130000|2022-06-06 14:52:10|44424|44404|44425.7|44405.7|44425.7|44405.7|44424|44404|17
1654527140000|2022-06-06 14:52:20|44424.9|44404.9|44421.5|44401.5|44424.9|44404.9|44420.7|44400.7|0
1654527150000|2022-06-06 14:52:30|44420.7|44400.7|44423.2|44403.2|44425.7|44405.7|44420.7|44400.7|3
1654527160000|2022-06-06 14:52:40|44425.7|44405.7|44425.7|44405.7|44425.7|44405.7|44425.7|44405.7|0
1654527170000|2022-06-06 14:52:50|44424.9|44404.9|44423.2|44403.2|44425.7|44405.7|44423.2|44403.2|3
1654527180000|2022-06-06 14:53:00|44425.7|44405.7|44415.7|44395.7|44425.7|44405.7|44415.7|44395.7|2
1654527190000|2022-06-06 14:53:10|44413.2|44393.2|44410.7|44390.7|44415.7|44395.7|44408.2|44388.2|10
1654527200000|2022-06-06 14:53:20|44411.5|44391.5|44415.7|44395.7|44415.7|44395.7|44410.7|44390.7|0
1654527210000|2022-06-06 14:53:30|44414.9|44394.9|44413.2|44393.2|44414.9|44394.9|44413.2|44393.2|0
1654527220000|2022-06-06 14:53:40|44412.4|44392.4|44410.7|44390.7|44413.2|44393.2|44410.7|44390.7|1
1654527230000|2022-06-06 14:53:50|44409.9|44389.9|44410.7|44390.7|44410.7|44390.7|44408.2|44388.2|9
1654527240000|2022-06-06 14:54:00|44409|44389|44404|44384|44409|44389|44404|44384|2
1654527250000|2022-06-06 14:54:10|44405.7|44385.7|44403.2|44383.2|44408.2|44388.2|44403.2|44383.2|11
1654527260000|2022-06-06 14:54:20|44406.5|44386.5|44408.2|44388.2|44410.7|44390.7|44404|44384|16
1654527270000|2022-06-06 14:54:30|44409.9|44389.9|44410.7|44390.7|44413.2|44393.2|44409.9|44389.9|3
1654527280000|2022-06-06 14:54:40|44411.5|44391.5|44413.2|44393.2|44413.2|44393.2|44410.7|44390.7|1
1654527290000|2022-06-06 14:54:50|44415.7|44395.7|44428.2|44408.2|44428.2|44408.2|44415.7|44395.7|7
1654527300000|2022-06-06 14:55:00|44434|44414|44434|44414|44434|44414|44431.5|44411.5|18
1654527310000|2022-06-06 14:55:10|44433.2|44413.2|44433.2|44413.2|44434|44414|44430.7|44410.7|3
1654527320000|2022-06-06 14:55:20|44434|44414|44450.7|44430.7|44450.7|44430.7|44434|44414|13
1654527330000|2022-06-06 14:55:30|44453.2|44433.2|44453.2|44433.2|44453.2|44433.2|44448.2|44428.2|2
1654527340000|2022-06-06 14:55:40|44452.4|44432.4|44453.2|44433.2|44453.2|44433.2|44450.7|44430.7|6
1654527350000|2022-06-06 14:55:50|||||||||7
1654527360000|2022-06-06 14:56:00|44452.4|44432.4|44448.2|44428.2|44452.4|44432.4|44445.7|44425.7|10
1654527370000|2022-06-06 14:56:10|44445.7|44425.7|44448.2|44428.2|44451.5|44431.5|44445.7|44425.7|8
1654527380000|2022-06-06 14:56:20|44447.4|44427.4|44447.4|44427.4|44448.2|44428.2|44445.7|44425.7|5
1654527390000|2022-06-06 14:56:30|44445.7|44425.7|44452.4|44432.4|44452.4|44432.4|44444.8|44424.8|37
1654527400000|2022-06-06 14:56:40|44448.2|44428.2|44449.9|44429.9|44449.9|44429.9|44445.7|44425.7|3
1654527410000|2022-06-06 14:56:50|44448.2|44428.2|44449.9|44429.9|44449.9|44429.9|44445.7|44425.7|12
1654527420000|2022-06-06 14:57:00|44449|44429|44450.7|44430.7|44452.4|44432.4|44447.4|44427.4|1
1654527430000|2022-06-06 14:57:10|44451.5|44431.5|44453.2|44433.2|44453.2|44433.2|44451.5|44431.5|6
1654527440000|2022-06-06 14:57:20|44454|44434|44457.4|44437.4|44457.4|44437.4|44454|44434|2
1654527450000|2022-06-06 14:57:30|44463.2|44443.2|44473.2|44453.2|44473.2|44453.2|44463.2|44443.2|8
1654527460000|2022-06-06 14:57:40|44475.7|44455.7|44473.2|44453.2|44477.4|44457.4|44473.2|44453.2|13
1654527470000|2022-06-06 14:57:50|44470.7|44450.7|44478.2|44458.2|44478.2|44458.2|44470.7|44450.7|5
1654527480000|2022-06-06 14:58:00|44477.4|44457.4|44474|44454|44477.4|44457.4|44472.4|44452.4|6
1654527490000|2022-06-06 14:58:10|44475.7|44455.7|44473.2|44453.2|44476.5|44456.5|44473.2|44453.2|4
1654527500000|2022-06-06 14:58:20|44472.4|44452.4|44468.2|44448.2|44472.4|44452.4|44466.5|44446.5|24
1654527510000|2022-06-06 14:58:30|44469.9|44449.9|44468.2|44448.2|44470.7|44450.7|44466.5|44446.5|2
1654527520000|2022-06-06 14:58:40|44465.7|44445.7|44466.5|44446.5|44468.2|44448.2|44464|44444|1
1654527530000|2022-06-06 14:58:50|44468.2|44448.2|44464|44444|44469|44449|44464|44444|3
1654527540000|2022-06-06 14:59:00|44463.2|44443.2|44466.5|44446.5|44469|44449|44463.2|44443.2|9
1654527550000|2022-06-06 14:59:10|44465.7|44445.7|44467.3|44447.3|44467.3|44447.3|44464|44444|5
1654527560000|2022-06-06 14:59:20|44469.8|44449.8|44469.8|44449.8|44469.8|44449.8|44466.5|44446.5|5
1654527570000|2022-06-06 14:59:30|44469|44449|44468.2|44448.2|44471.5|44451.5|44467.3|44447.3|6
1654527580000|2022-06-06 14:59:40|44470.7|44450.7|44470.7|44450.7|44473.2|44453.2|44470.7|44450.7|0
1654527590000|2022-06-06 14:59:50|44471.5|44451.5|44465.7|44445.7|44474.9|44454.9|44465.7|44445.7|6
1654527600000|2022-06-06 15:00:00|44467.4|44447.4|44458.2|44438.2|44470.7|44450.7|44458.2|44438.2|15
1654527610000|2022-06-06 15:00:10|44459.9|44439.9|44459|44439|44460.7|44440.7|44458.2|44438.2|5
1654527620000|2022-06-06 15:00:20|44460.7|44440.7|44457.4|44437.4|44460.7|44440.7|44457.4|44437.4|25
1654527630000|2022-06-06 15:00:30|44455.7|44435.7|44453.2|44433.2|44458.2|44438.2|44453.2|44433.2|1
1654527640000|2022-06-06 15:00:40|44457.4|44437.4|44460.7|44440.7|44460.7|44440.7|44457.4|44437.4|11
1654527650000|2022-06-06 15:00:50|44462.4|44442.4|44467.4|44447.4|44468.2|44448.2|44462.4|44442.4|13
1654527660000|2022-06-06 15:01:00|44465.7|44445.7|44454.9|44434.9|44465.7|44445.7|44454.9|44434.9|3
1654527670000|2022-06-06 15:01:10|44453.2|44433.2|44448.2|44428.2|44455.7|44435.7|44448.2|44428.2|13
1654527680000|2022-06-06 15:01:20|44450.7|44430.7|44448.2|44428.2|44450.7|44430.7|44445.7|44425.7|1
1654527690000|2022-06-06 15:01:30|44446.5|44426.5|44450.7|44430.7|44450.7|44430.7|44446.5|44426.5|3
1654527700000|2022-06-06 15:01:40|44451.5|44431.5|44453.2|44433.2|44455.7|44435.7|44451.5|44431.5|5
1654527710000|2022-06-06 15:01:50|44450.7|44430.7|44450.7|44430.7|44450.7|44430.7|44450.7|44430.7|0
1654527720000|2022-06-06 15:02:00|44447.4|44427.4|44448.2|44428.2|44448.2|44428.2|44444|44424|12
1654527730000|2022-06-06 15:02:10|44450.7|44430.7|44448.2|44428.2|44450.7|44430.7|44448.2|44428.2|8
1654527740000|2022-06-06 15:02:20|44447.4|44427.4|44451.5|44431.5|44451.5|44431.5|44445.7|44425.7|7
1654527750000|2022-06-06 15:02:30|44460.7|44440.7|44462.4|44442.4|44462.4|44442.4|44460.7|44440.7|8
1654527760000|2022-06-06 15:02:40|44464.9|44444.9|44458.2|44438.2|44464.9|44444.9|44458.2|44438.2|7
1654527770000|2022-06-06 15:02:50|44457.4|44437.4|44445.7|44425.7|44457.4|44437.4|44444|44424|4
1654527780000|2022-06-06 15:03:00|44447.4|44427.4|44448.2|44428.2|44448.2|44428.2|44445.7|44425.7|9
1654527790000|2022-06-06 15:03:10|44445.7|44425.7|44445.7|44425.7|44445.7|44425.7|44445.7|44425.7|17
1654527800000|2022-06-06 15:03:20|44448.2|44428.2|44450.7|44430.7|44450.7|44430.7|44448.2|44428.2|1
1654527810000|2022-06-06 15:03:30|44449.9|44429.9|44448.2|44428.2|44449.9|44429.9|44448.2|44428.2|5
1654527820000|2022-06-06 15:03:40|44447.4|44427.4|44447.4|44427.4|44447.4|44427.4|44447.4|44427.4|7
1654527830000|2022-06-06 15:03:50|44445.7|44425.7|44445.7|44425.7|44448.2|44428.2|44445.7|44425.7|4
1654527840000|2022-06-06 15:04:00|44444.9|44424.9|44443.2|44423.2|44444.9|44424.9|44443.2|44423.2|6
1654527850000|2022-06-06 15:04:10|44444|44424|44450.7|44430.7|44450.7|44430.7|44444|44424|6
1654527860000|2022-06-06 15:04:20|44453.2|44433.2|44450.7|44430.7|44453.2|44433.2|44449.8|44429.8|6
1654527870000|2022-06-06 15:04:30|44451.5|44431.5|44453.2|44433.2|44453.2|44433.2|44451.5|44431.5|2
1654527880000|2022-06-06 15:04:40|44443.2|44423.2|44430.7|44410.7|44443.2|44423.2|44430.7|44410.7|15
1654527890000|2022-06-06 15:04:50|44429.9|44409.9|44433.2|44413.2|44433.2|44413.2|44428.2|44408.2|8
1654527900000|2022-06-06 15:05:00|44434.9|44414.9|44435.7|44415.7|44435.7|44415.7|44432.4|44412.4|6
1654527910000|2022-06-06 15:05:10|44436.5|44416.5|44438.2|44418.2|44438.2|44418.2|44436.5|44416.5|19
1654527920000|2022-06-06 15:05:20|44437.4|44417.4|44435.7|44415.7|44438.2|44418.2|44435.7|44415.7|3
1654527930000|2022-06-06 15:05:30|44436.5|44416.5|44440.7|44420.7|44440.7|44420.7|44436.5|44416.5|8
1654527940000|2022-06-06 15:05:40|44438.2|44418.2|44438.2|44418.2|44438.2|44418.2|44438.2|44418.2|21
1654527950000|2022-06-06 15:05:50|44440.7|44420.7|44444.9|44424.9|44445.7|44425.7|44440.7|44420.7|2
1654527960000|2022-06-06 15:06:00|44445.7|44425.7|44450.7|44430.7|44451.5|44431.5|44444.9|44424.9|80
1654527970000|2022-06-06 15:06:10|44451.5|44431.5|44455.7|44435.7|44455.7|44435.7|44450.7|44430.7|12
1654527980000|2022-06-06 15:06:20|44457.3|44437.3|44461.5|44441.5|44461.5|44441.5|44457.3|44437.3|2
1654527990000|2022-06-06 15:06:30|44460.7|44440.7|44462.4|44442.4|44463.2|44443.2|44460.7|44440.7|7
1654528000000|2022-06-06 15:06:40|44463.2|44443.2|44462.4|44442.4|44463.2|44443.2|44460.7|44440.7|1
1654528010000|2022-06-06 15:06:50|44460.7|44440.7|44462.4|44442.4|44463.2|44443.2|44460.7|44440.7|9
1654528020000|2022-06-06 15:07:00|44460.7|44440.7|44463.2|44443.2|44463.2|44443.2|44460.7|44440.7|2
1654528030000|2022-06-06 15:07:10|44461.6|44441.6|44453.2|44433.2|44464.9|44444.9|44453.2|44433.2|30
1654528040000|2022-06-06 15:07:20|44448.2|44428.2|44447.4|44427.4|44448.2|44428.2|44447.4|44427.4|11
1654528050000|2022-06-06 15:07:30|44448.2|44428.2|44448.2|44428.2|44448.2|44428.2|44447.4|44427.4|1
1654528060000|2022-06-06 15:07:40|44444.9|44424.9|44443.2|44423.2|44444.9|44424.9|44443.2|44423.2|4
1654528070000|2022-06-06 15:07:50|44442.4|44422.4|44448.2|44428.2|44449.1|44429.1|44442.4|44422.4|5
1654528080000|2022-06-06 15:08:00|44449.9|44429.9|44444.9|44424.9|44449.9|44429.9|44444.9|44424.9|7
1654528090000|2022-06-06 15:08:10|44443.2|44423.2|44443.2|44423.2|44444.9|44424.9|44442.4|44422.4|3
1654528100000|2022-06-06 15:08:20|44442.4|44422.4|44444.9|44424.9|44447.4|44427.4|44442.4|44422.4|13
1654528110000|2022-06-06 15:08:30|44442.4|44422.4|44439.9|44419.9|44442.4|44422.4|44437.4|44417.4|24
1654528120000|2022-06-06 15:08:40|44438.2|44418.2|44439.9|44419.9|44439.9|44419.9|44438.2|44418.2|2
1654528130000|2022-06-06 15:08:50|44438.2|44418.2|44437.4|44417.4|44439.9|44419.9|44434.9|44414.9|13
1654528140000|2022-06-06 15:09:00|44438.2|44418.2|44428.2|44408.2|44438.2|44418.2|44428.2|44408.2|16
1654528150000|2022-06-06 15:09:10|44427.4|44407.4|44420.7|44400.7|44429.9|44409.9|44420.7|44400.7|21
1654528160000|2022-06-06 15:09:20|44418.2|44398.2|44414|44394|44422.4|44402.4|44414|44394|7
1654528170000|2022-06-06 15:09:30|44411.5|44391.5|44411.6|44391.6|44418.2|44398.2|44411.5|44391.5|17
1654528180000|2022-06-06 15:09:40|44412.4|44392.4|44407.4|44387.4|44412.4|44392.4|44407.4|44387.4|6
1654528190000|2022-06-06 15:09:50|44405.7|44385.7|44403.2|44383.2|44407.4|44387.4|44401.6|44381.6|15
1654528200000|2022-06-06 15:10:00|44404.9|44384.9|44385.7|44365.7|44404.9|44384.9|44385.7|44365.7|15
1654528210000|2022-06-06 15:10:10|44388.2|44368.2|44383.2|44363.2|44388.2|44368.2|44383.2|44363.2|8
1654528220000|2022-06-06 15:10:20|44382.4|44362.4|44384.9|44364.9|44388.2|44368.2|44380.7|44360.7|26
1654528230000|2022-06-06 15:10:30|44383.2|44363.2|44385.7|44365.7|44388.2|44368.2|44383.2|44363.2|9
1654528240000|2022-06-06 15:10:40|44388.2|44368.2|44388.2|44368.2|44388.2|44368.2|44383.2|44363.2|11
1654528250000|2022-06-06 15:10:50|44387.4|44367.4|44380.7|44360.7|44388.2|44368.2|44380.7|44360.7|18
1654528260000|2022-06-06 15:11:00|44379.9|44359.9|44368.2|44348.2|44383.2|44363.2|44367.4|44347.4|46
1654528270000|2022-06-06 15:11:10|44370.7|44350.7|44357.4|44337.4|44376.5|44356.5|44357.4|44337.4|25
1654528280000|2022-06-06 15:11:20|44355.7|44335.7|44355.7|44335.7|44357.4|44337.4|44352.4|44332.4|11
1654528290000|2022-06-06 15:11:30|44354.9|44334.9|44355.7|44335.7|44358.2|44338.2|44353.2|44333.2|2
1654528300000|2022-06-06 15:11:40|44354.9|44334.9|44353.2|44333.2|44354.9|44334.9|44353.2|44333.2|14
1654528310000|2022-06-06 15:11:50|44354|44334|44352.4|44332.4|44357.4|44337.4|44352.4|44332.4|4
1654528320000|2022-06-06 15:12:00|44351.6|44331.6|44330.7|44310.7|44351.6|44331.6|44330.7|44310.7|22
1654528330000|2022-06-06 15:12:10|44333.2|44313.2|44330.7|44310.7|44335.7|44315.7|44330.7|44310.7|25
1654528340000|2022-06-06 15:12:20|44331.5|44311.5|44333.2|44313.2|44333.2|44313.2|44330.7|44310.7|10
1654528350000|2022-06-06 15:12:30|44338.2|44318.2|44338.2|44318.2|44338.2|44318.2|44338.2|44318.2|5
1654528360000|2022-06-06 15:12:40|44339.9|44319.9|44338.2|44318.2|44340.7|44320.7|44338.2|44318.2|4
1654528370000|2022-06-06 15:12:50|44339|44319|44340.7|44320.7|44342.4|44322.4|44338.2|44318.2|2
1654528380000|2022-06-06 15:13:00|44339.9|44319.9|44338.2|44318.2|44340.7|44320.7|44335.7|44315.7|5
1654528390000|2022-06-06 15:13:10|44339.9|44319.9|44343.2|44323.2|44343.2|44323.2|44338.2|44318.2|5
1654528400000|2022-06-06 15:13:20|44345.7|44325.7|44347.4|44327.4|44349|44329|44345.7|44325.7|15
1654528410000|2022-06-06 15:13:30|44348.2|44328.2|44353.2|44333.2|44353.2|44333.2|44345.7|44325.7|8
1654528420000|2022-06-06 15:13:40|44354|44334|44357.4|44337.4|44361.6|44341.6|44354|44334|3
1654528430000|2022-06-06 15:13:50|44358.2|44338.2|44362.4|44342.4|44362.4|44342.4|44358.2|44338.2|0
1654528440000|2022-06-06 15:14:00|44363.2|44343.2|44353.2|44333.2|44364|44344|44353.2|44333.2|14
1654528450000|2022-06-06 15:14:10|44355.7|44335.7|44358.2|44338.2|44358.2|44338.2|44353.2|44333.2|3
1654528460000|2022-06-06 15:14:20|44357.4|44337.4|44353.2|44333.2|44357.4|44337.4|44353.2|44333.2|2
1654528470000|2022-06-06 15:14:30|44350.7|44330.7|44349.9|44329.9|44350.7|44330.7|44348.2|44328.2|11
1654528480000|2022-06-06 15:14:40|44348.2|44328.2|44349.1|44329.1|44349.9|44329.9|44348.2|44328.2|1
1654528490000|2022-06-06 15:14:50|44349.9|44329.9|44349.9|44329.9|44349.9|44329.9|44349.1|44329.1|2
1654528500000|2022-06-06 15:15:00|44348.2|44328.2|44358.2|44338.2|44358.2|44338.2|44346.6|44326.6|9
1654528510000|2022-06-06 15:15:10|||||||||4
1654528520000|2022-06-06 15:15:20|44356.6|44336.6|44348.2|44328.2|44356.6|44336.6|44348.2|44328.2|4
1654528530000|2022-06-06 15:15:30|44343.2|44323.2|44355.7|44335.7|44355.7|44335.7|44343.2|44323.2|18
1654528540000|2022-06-06 15:15:40|44358.2|44338.2|44367.4|44347.4|44369.1|44349.1|44358.2|44338.2|14
1654528550000|2022-06-06 15:15:50|44369|44349|44371.5|44351.5|44371.5|44351.5|44369|44349|5
1654528560000|2022-06-06 15:16:00|44372.4|44352.4|44374|44354|44374|44354|44372.4|44352.4|2
1654528570000|2022-06-06 15:16:10|44375.7|44355.7|44375.7|44355.7|44375.7|44355.7|44375.7|44355.7|7
1654528580000|2022-06-06 15:16:20|44373.2|44353.2|44386.5|44366.5|44386.5|44366.5|44373.2|44353.2|33
1654528590000|2022-06-06 15:16:30|44388.2|44368.2|44399|44379|44399|44379|44388.2|44368.2|24
1654528600000|2022-06-06 15:16:40|44398.2|44378.2|44403.2|44383.2|44404.9|44384.9|44397.4|44377.4|27
1654528610000|2022-06-06 15:16:50|44402.4|44382.4|44406.5|44386.5|44406.5|44386.5|44402.4|44382.4|15
1654528620000|2022-06-06 15:17:00|44408.2|44388.2|44413.2|44393.2|44413.2|44393.2|44408.2|44388.2|19
1654528630000|2022-06-06 15:17:10|44414.9|44394.9|44415.7|44395.7|44415.7|44395.7|44413.2|44393.2|11
1654528640000|2022-06-06 15:17:20|44418.2|44398.2|44407.4|44387.4|44418.2|44398.2|44407.4|44387.4|5
1654528650000|2022-06-06 15:17:30|44403.2|44383.2|44396.5|44376.5|44403.2|44383.2|44396.5|44376.5|14
1654528660000|2022-06-06 15:17:40|44395.7|44375.7|44390.7|44370.7|44395.7|44375.7|44388.2|44368.2|10
1654528670000|2022-06-06 15:17:50|44391.5|44371.5|44388.2|44368.2|44393.2|44373.2|44388.2|44368.2|3
1654528680000|2022-06-06 15:18:00|44386.5|44366.5|44383.2|44363.2|44386.5|44366.5|44375.7|44355.7|17
1654528690000|2022-06-06 15:18:10|44384.9|44364.9|44388.2|44368.2|44388.2|44368.2|44383.2|44363.2|5
1654528700000|2022-06-06 15:18:20|44385.7|44365.7|44390.7|44370.7|44393.2|44373.2|44385.7|44365.7|7
1654528710000|2022-06-06 15:18:30|44388.2|44368.2|44384|44364|44388.2|44368.2|44384|44364|3
1654528720000|2022-06-06 15:18:40|44388.2|44368.2|44381.6|44361.6|44388.2|44368.2|44381.6|44361.6|9
1654528730000|2022-06-06 15:18:50|44379.9|44359.9|44370.7|44350.7|44379.9|44359.9|44370.7|44350.7|5
1654528740000|2022-06-06 15:19:00|44368.2|44348.2|44367.4|44347.4|44369.1|44349.1|44367.4|44347.4|3
1654528750000|2022-06-06 15:19:10|44369.9|44349.9|44368.2|44348.2|44369.9|44349.9|44368.2|44348.2|4
1654528760000|2022-06-06 15:19:20|44369|44349|44377.4|44357.4|44379|44359|44369|44349|10
1654528770000|2022-06-06 15:19:30|44374.9|44354.9|44373.2|44353.2|44374.9|44354.9|44373.2|44353.2|4
1654528780000|2022-06-06 15:19:40|44370.7|44350.7|44368.2|44348.2|44373.2|44353.2|44368.2|44348.2|1
1654528790000|2022-06-06 15:19:50|44364.9|44344.9|44351.5|44331.5|44364.9|44344.9|44351.5|44331.5|14
1654528800000|2022-06-06 15:20:00|44352.4|44332.4|44343.2|44323.2|44352.4|44332.4|44337.4|44317.4|20
1654528810000|2022-06-06 15:20:10|44340.7|44320.7|44345.7|44325.7|44348.2|44328.2|44339.9|44319.9|7
1654528820000|2022-06-06 15:20:20|44346.5|44326.5|44353.2|44333.2|44353.2|44333.2|44346.5|44326.5|10
1654528830000|2022-06-06 15:20:30|44357.4|44337.4|44360.7|44340.7|44363.2|44343.2|44357.4|44337.4|10
1654528840000|2022-06-06 15:20:40|44358.2|44338.2|44362.4|44342.4|44367.4|44347.4|44358.2|44338.2|12
1654528850000|2022-06-06 15:20:50|44365.7|44345.7|44369.9|44349.9|44369.9|44349.9|44365.7|44345.7|4
1654528860000|2022-06-06 15:21:00|44370.7|44350.7|44373.2|44353.2|44373.2|44353.2|44370.7|44350.7|6
1654528870000|2022-06-06 15:21:10|44378.2|44358.2|44376.6|44356.6|44378.2|44358.2|44376.6|44356.6|16
1654528880000|2022-06-06 15:21:20|44378.2|44358.2|44379.9|44359.9|44379.9|44359.9|44378.2|44358.2|7
1654528890000|2022-06-06 15:21:30|44378.2|44358.2|44380.7|44360.7|44380.7|44360.7|44376.5|44356.5|8
1654528900000|2022-06-06 15:21:40|44381.5|44361.5|44393.2|44373.2|44393.2|44373.2|44380.7|44360.7|5
1654528910000|2022-06-06 15:21:50|44392.4|44372.4|44392.4|44372.4|44393.2|44373.2|44388.2|44368.2|7
1654528920000|2022-06-06 15:22:00|44393.2|44373.2|44398.2|44378.2|44398.2|44378.2|44388.2|44368.2|21
1654528930000|2022-06-06 15:22:10|44399.9|44379.9|44403.2|44383.2|44404.9|44384.9|44399.9|44379.9|4
1654528940000|2022-06-06 15:22:20|44405.7|44385.7|44400.7|44380.7|44405.7|44385.7|44400.7|44380.7|3
1654528950000|2022-06-06 15:22:30|44399.9|44379.9|44398.2|44378.2|44399.9|44379.9|44395.7|44375.7|8
1654528960000|2022-06-06 15:22:40|44406.5|44386.5|44406.5|44386.5|44411.5|44391.5|44406.5|44386.5|14
1654528970000|2022-06-06 15:22:50|44405.7|44385.7|44404|44384|44405.7|44385.7|44403.2|44383.2|0
1654528980000|2022-06-06 15:23:00|44405.7|44385.7|44403.2|44383.2|44408.2|44388.2|44403.2|44383.2|2
1654528990000|2022-06-06 15:23:10|44405.7|44385.7|44405.7|44385.7|44406.5|44386.5|44405.7|44385.7|4
1654529000000|2022-06-06 15:23:20|44408.2|44388.2|44415.7|44395.7|44415.7|44395.7|44408.2|44388.2|7
1654529010000|2022-06-06 15:23:30|44417.4|44397.4|44425.7|44405.7|44425.7|44405.7|44417.4|44397.4|1
1654529020000|2022-06-06 15:23:40|44424.9|44404.9|44418.2|44398.2|44425.7|44405.7|44418.2|44398.2|9
1654529030000|2022-06-06 15:23:50|44416.5|44396.5|44417.4|44397.4|44418.2|44398.2|44414.9|44394.9|10
1654529040000|2022-06-06 15:24:00|44419.9|44399.9|44419.9|44399.9|44422.4|44402.4|44417.4|44397.4|4
1654529050000|2022-06-06 15:24:10|44418.2|44398.2|44417.4|44397.4|44418.2|44398.2|44417.4|44397.4|2
1654529060000|2022-06-06 15:24:20|44416.6|44396.6|44414.9|44394.9|44416.6|44396.6|44414.9|44394.9|0
1654529070000|2022-06-06 15:24:30|44417.4|44397.4|44409.9|44389.9|44417.4|44397.4|44409.9|44389.9|5
1654529080000|2022-06-06 15:24:40|44374|44354|44399|44379|44399|44379|44374|44354|32
1654529090000|2022-06-06 15:24:50|44400.7|44380.7|44385.7|44365.7|44400.7|44380.7|44385.7|44365.7|4
1654529100000|2022-06-06 15:25:00|44383.2|44363.2|44379|44359|44385.7|44365.7|44379|44359|19
1654529110000|2022-06-06 15:25:10|44378.2|44358.2|44375.7|44355.7|44378.2|44358.2|44375.7|44355.7|5
1654529120000|2022-06-06 15:25:20|44377.4|44357.4|44386.6|44366.6|44386.6|44366.6|44375.7|44355.7|10
1654529130000|2022-06-06 15:25:30|44384.9|44364.9|44382.4|44362.4|44386.6|44366.6|44382.4|44362.4|1
1654529140000|2022-06-06 15:25:40|44387.4|44367.4|44390.7|44370.7|44398.2|44378.2|44387.4|44367.4|11
1654529150000|2022-06-06 15:25:50|44388.2|44368.2|44375.7|44355.7|44388.2|44368.2|44375.7|44355.7|7
1654529160000|2022-06-06 15:26:00|||||||||1
1654529170000|2022-06-06 15:26:10|44378.2|44358.2|44388.2|44368.2|44388.2|44368.2|44378.2|44358.2|16
1654529180000|2022-06-06 15:26:20|44386.5|44366.5|44384|44364|44386.5|44366.5|44384|44364|1
1654529190000|2022-06-06 15:26:30|44388.2|44368.2|44383.2|44363.2|44388.2|44368.2|44383.2|44363.2|7
1654529200000|2022-06-06 15:26:40|||||||||1
1654529210000|2022-06-06 15:26:50|44381.5|44361.5|44383.2|44363.2|44383.2|44363.2|44381.5|44361.5|5
1654529220000|2022-06-06 15:27:00|44384|44364|44378.2|44358.2|44384|44364|44378.2|44358.2|8
1654529230000|2022-06-06 15:27:10|44379.9|44359.9|44379|44359|44380.7|44360.7|44378.2|44358.2|1
1654529240000|2022-06-06 15:27:20|44378.2|44358.2|44373.2|44353.2|44378.2|44358.2|44373.2|44353.2|4
1654529250000|2022-06-06 15:27:30|44372.4|44352.4|44380.7|44360.7|44380.7|44360.7|44372.4|44352.4|2
1654529260000|2022-06-06 15:27:40|44385.7|44365.7|44394.9|44374.9|44397.4|44377.4|44385.7|44365.7|2
1654529270000|2022-06-06 15:27:50|44393.2|44373.2|44395.7|44375.7|44395.7|44375.7|44393.2|44373.2|2
1654529280000|2022-06-06 15:28:00|44393.2|44373.2|44388.2|44368.2|44393.2|44373.2|44388.2|44368.2|3
1654529290000|2022-06-06 15:28:10|44389|44369|44390.7|44370.7|44390.7|44370.7|44389|44369|1
1654529300000|2022-06-06 15:28:20|44393.2|44373.2|44395.7|44375.7|44395.7|44375.7|44390.7|44370.7|0
1654529320000|2022-06-06 15:28:40|44390.7|44370.7|44396.6|44376.6|44396.6|44376.6|44390.7|44370.7|8
1654529330000|2022-06-06 15:28:50|44398.2|44378.2|44394.9|44374.9|44398.2|44378.2|44393.2|44373.2|2
1654529340000|2022-06-06 15:29:00|44392.4|44372.4|44394.1|44374.1|44397.4|44377.4|44392.4|44372.4|4
1654529350000|2022-06-06 15:29:10|44393.2|44373.2|44392.4|44372.4|44395.7|44375.7|44392.4|44372.4|6
1654529360000|2022-06-06 15:29:20|44389.1|44369.1|44389.9|44369.9|44390.7|44370.7|44389.1|44369.1|3
1654529370000|2022-06-06 15:29:30|44385.7|44365.7|44386.6|44366.6|44390.7|44370.7|44375.7|44355.7|14
1654529380000|2022-06-06 15:29:40|44385.7|44365.7|44388.2|44368.2|44390.7|44370.7|44385.7|44365.7|1
1654529390000|2022-06-06 15:29:50|44389.1|44369.1|44385.7|44365.7|44390.7|44370.7|44385.7|44365.7|3
1654529400000|2022-06-06 15:30:00|44383.2|44363.2|44393.2|44373.2|44393.2|44373.2|44383.2|44363.2|21
1654529410000|2022-06-06 15:30:10|44390.7|44370.7|44390.7|44370.7|44395.7|44375.7|44390.7|44370.7|3
1654529420000|2022-06-06 15:30:20|44389.9|44369.9|44384.1|44364.1|44389.9|44369.9|44382.4|44362.4|4
1654529430000|2022-06-06 15:30:30|44379.1|44359.1|44388.2|44368.2|44388.2|44368.2|44379.1|44359.1|6
1654529440000|2022-06-06 15:30:40|44385.7|44365.7|44383.2|44363.2|44385.7|44365.7|44383.2|44363.2|4
1654529450000|2022-06-06 15:30:50|44381.6|44361.6|44385.7|44365.7|44385.7|44365.7|44376.6|44356.6|6
1654529460000|2022-06-06 15:31:00|44383.2|44363.2|44390.7|44370.7|44390.7|44370.7|44383.2|44363.2|10
1654529470000|2022-06-06 15:31:10|44393.2|44373.2|44404.9|44384.9|44406.6|44386.6|44393.2|44373.2|12
1654529480000|2022-06-06 15:31:20|44405.7|44385.7|44404.9|44384.9|44414.1|44394.1|44404.9|44384.9|26
1654529490000|2022-06-06 15:31:30|44404.1|44384.1|44402.4|44382.4|44404.1|44384.1|44402.4|44382.4|3
1654529500000|2022-06-06 15:31:40|44400.7|44380.7|44393.2|44373.2|44400.7|44380.7|44393.2|44373.2|3
1654529510000|2022-06-06 15:31:50|44391.6|44371.6|44387.4|44367.4|44391.6|44371.6|44386.6|44366.6|12
1654529520000|2022-06-06 15:32:00|44388.2|44368.2|44388.2|44368.2|44388.2|44368.2|44388.2|44368.2|4
1654529530000|2022-06-06 15:32:10|44389.1|44369.1|44390.7|44370.7|44393.2|44373.2|44389.1|44369.1|8
1654529540000|2022-06-06 15:32:20|44389.1|44369.1|44376.6|44356.6|44389.1|44369.1|44376.6|44356.6|7
1654529550000|2022-06-06 15:32:30|44383.2|44363.2|44375.7|44355.7|44383.2|44363.2|44375.7|44355.7|15
1654529560000|2022-06-06 15:32:40|44374.1|44354.1|44375.7|44355.7|44375.7|44355.7|44371.6|44351.6|13
1654529570000|2022-06-06 15:32:50|44370.7|44350.7|44378.2|44358.2|44378.2|44358.2|44370.7|44350.7|2
1654529580000|2022-06-06 15:33:00|44380.7|44360.7|44389.1|44369.1|44393.2|44373.2|44380.7|44360.7|16
1654529590000|2022-06-06 15:33:10|44388.2|44368.2|44390.7|44370.7|44390.7|44370.7|44385.7|44365.7|10
1654529600000|2022-06-06 15:33:20|44393.2|44373.2|44390.7|44370.7|44393.2|44373.2|44390.7|44370.7|9
1654529610000|2022-06-06 15:33:30|44389.9|44369.9|44385.7|44365.7|44389.9|44369.9|44385.7|44365.7|4
1654529620000|2022-06-06 15:33:40|44388.2|44368.2|44372.4|44352.4|44388.2|44368.2|44372.4|44352.4|14
1654529630000|2022-06-06 15:33:50|44369.1|44349.1|44375.7|44355.7|44375.7|44355.7|44367.4|44347.4|10
1654529640000|2022-06-06 15:34:00|44372.4|44352.4|44369.9|44349.9|44372.4|44352.4|44369.9|44349.9|1
1654529650000|2022-06-06 15:34:10|44370.7|44350.7|44365.7|44345.7|44370.7|44350.7|44365.7|44345.7|9
1654529660000|2022-06-06 15:34:20|44366.6|44346.6|44365.7|44345.7|44366.6|44346.6|44365.7|44345.7|13
1654529670000|2022-06-06 15:34:30|44364.9|44344.9|44362.4|44342.4|44365.7|44345.7|44362.4|44342.4|3
1654529680000|2022-06-06 15:34:40|44365.7|44345.7|44375.7|44355.7|44375.7|44355.7|44362.4|44342.4|22
1654529690000|2022-06-06 15:34:50|44379.1|44359.1|44378.2|44358.2|44385.7|44365.7|44374.1|44354.1|20
1654529700000|2022-06-06 15:35:00|44377.4|44357.4|44374.9|44354.9|44379.9|44359.9|44374.9|44354.9|7
1654529710000|2022-06-06 15:35:10|44375.7|44355.7|44372.4|44352.4|44375.7|44355.7|44372.4|44352.4|3
1654529720000|2022-06-06 15:35:20|44370.7|44350.7|44370.7|44350.7|44370.7|44350.7|44367.4|44347.4|5
1654529730000|2022-06-06 15:35:30|44372.4|44352.4|44381.6|44361.6|44382.4|44362.4|44372.4|44352.4|2
1654529740000|2022-06-06 15:35:40|44379.9|44359.9|44382.4|44362.4|44382.4|44362.4|44379.9|44359.9|2
1654529750000|2022-06-06 15:35:50|||||||||1
1654529760000|2022-06-06 15:36:00|44383.2|44363.2|44389.1|44369.1|44389.1|44369.1|44383.2|44363.2|5
1654529770000|2022-06-06 15:36:10|44394.1|44374.1|44405.7|44385.7|44406.6|44386.6|44394.1|44374.1|26
1654529780000|2022-06-06 15:36:20|44404.9|44384.9|44403.2|44383.2|44405.7|44385.7|44403.2|44383.2|10
1654529790000|2022-06-06 15:36:30|44404.9|44384.9|44399.9|44379.9|44404.9|44384.9|44399.9|44379.9|15
1654529800000|2022-06-06 15:36:40|||||||||3
1654529810000|2022-06-06 15:36:50|44397.4|44377.4|44399.9|44379.9|44399.9|44379.9|44397.4|44377.4|4
1654529820000|2022-06-06 15:37:00|44404.9|44384.9|44402.4|44382.4|44404.9|44384.9|44402.4|44382.4|8
1654529830000|2022-06-06 15:37:10|44404.9|44384.9|44407.4|44387.4|44407.4|44387.4|44404.9|44384.9|3
1654529840000|2022-06-06 15:37:20|44408.2|44388.2|44413.2|44393.2|44414.1|44394.1|44408.2|44388.2|9
1654529850000|2022-06-06 15:37:30|44412.4|44392.4|44409.9|44389.9|44412.4|44392.4|44409.1|44389.1|6
1654529860000|2022-06-06 15:37:40|44409.1|44389.1|44420.7|44400.7|44420.7|44400.7|44409.1|44389.1|26
1654529870000|2022-06-06 15:37:50|44419.9|44399.9|44438.2|44418.2|44438.2|44418.2|44419.9|44399.9|25
1654529880000|2022-06-06 15:38:00|44437.4|44417.4|44437.4|44417.4|44437.4|44417.4|44435.7|44415.7|16
1654529890000|2022-06-06 15:38:10|44438.2|44418.2|44437.4|44417.4|44438.2|44418.2|44437.4|44417.4|7
1654529900000|2022-06-06 15:38:20|44438.2|44418.2|44429.9|44409.9|44438.2|44418.2|44429.9|44409.9|27
1654529910000|2022-06-06 15:38:30|44429.1|44409.1|44427.4|44407.4|44429.1|44409.1|44427.4|44407.4|6
1654529920000|2022-06-06 15:38:40|44428.2|44408.2|44427.4|44407.4|44429.9|44409.9|44427.4|44407.4|6
1654529930000|2022-06-06 15:38:50|44429.9|44409.9|44429.9|44409.9|44429.9|44409.9|44427.4|44407.4|9
1654529940000|2022-06-06 15:39:00|44424.9|44404.9|44424.9|44404.9|44424.9|44404.9|44424.9|44404.9|10
1654529950000|2022-06-06 15:39:10|44427.4|44407.4|44428.2|44408.2|44428.2|44408.2|44427.4|44407.4|16
1654529960000|2022-06-06 15:39:20|||||||||8
1654529970000|2022-06-06 15:39:30|44425.7|44405.7|44422.4|44402.4|44425.7|44405.7|44422.4|44402.4|3
1654529980000|2022-06-06 15:39:40|44423.2|44403.2|44419.9|44399.9|44423.2|44403.2|44418.2|44398.2|5
1654529990000|2022-06-06 15:39:50|44422.4|44402.4|44419.9|44399.9|44422.4|44402.4|44419.9|44399.9|5
1654530000000|2022-06-06 15:40:00|44418.2|44398.2|44409.9|44389.9|44418.2|44398.2|44409.9|44389.9|10
1654530010000|2022-06-06 15:40:10|44404.9|44384.9|44404.9|44384.9|44404.9|44384.9|44404.9|44384.9|10
1654530020000|2022-06-06 15:40:20|||||||||8
1654530030000|2022-06-06 15:40:30|44405.7|44385.7|44408.2|44388.2|44408.2|44388.2|44404.9|44384.9|4
1654530040000|2022-06-06 15:40:40|44409.1|44389.1|44410.7|44390.7|44410.7|44390.7|44409.1|44389.1|5
1654530050000|2022-06-06 15:40:50|44412.4|44392.4|44404.9|44384.9|44413.2|44393.2|44404.9|44384.9|4
1654530060000|2022-06-06 15:41:00|44403.2|44383.2|44403.2|44383.2|44403.2|44383.2|44403.2|44383.2|13
1654530070000|2022-06-06 15:41:10|44400.7|44380.7|44394.9|44374.9|44400.7|44380.7|44394.9|44374.9|13
1654530080000|2022-06-06 15:41:20|44396.6|44376.6|44397.4|44377.4|44398.2|44378.2|44396.6|44376.6|21
1654530090000|2022-06-06 15:41:30|44398.2|44378.2|44409.1|44389.1|44409.1|44389.1|44397.4|44377.4|9
1654530100000|2022-06-06 15:41:40|44410.8|44390.8|44408.3|44388.3|44410.8|44390.8|44408.3|44388.3|1
1654530110000|2022-06-06 15:41:50|44405.8|44385.8|44402.4|44382.4|44405.8|44385.8|44402.4|44382.4|2
1654530120000|2022-06-06 15:42:00|44401.6|44381.6|44403.3|44383.3|44403.3|44383.3|44399.9|44379.9|9
1654530130000|2022-06-06 15:42:10|44404.9|44384.9|44405.8|44385.8|44405.8|44385.8|44404.9|44384.9|4
1654530140000|2022-06-06 15:42:20|44406.6|44386.6|44408.3|44388.3|44408.3|44388.3|44406.6|44386.6|7
1654530150000|2022-06-06 15:42:30|44407.4|44387.4|44407.4|44387.4|44408.3|44388.3|44407.4|44387.4|3
1654530160000|2022-06-06 15:42:40|44408.3|44388.3|44409.9|44389.9|44409.9|44389.9|44407.4|44387.4|4
1654530170000|2022-06-06 15:42:50|||||||||7
1654530180000|2022-06-06 15:43:00|44408.3|44388.3|44404.9|44384.9|44408.3|44388.3|44399.9|44379.9|25
1654530190000|2022-06-06 15:43:10|44405.8|44385.8|44405.8|44385.8|44405.8|44385.8|44405.8|44385.8|4
1654530200000|2022-06-06 15:43:20|44406.6|44386.6|44409.1|44389.1|44409.1|44389.1|44405.8|44385.8|8
1654530210000|2022-06-06 15:43:30|44410.8|44390.8|44415.8|44395.8|44415.8|44395.8|44410.8|44390.8|8
1654530220000|2022-06-06 15:43:40|44417.4|44397.4|44418.3|44398.3|44418.3|44398.3|44417.4|44397.4|9
1654530230000|2022-06-06 15:43:50|44422.4|44402.4|44419.9|44399.9|44422.4|44402.4|44418.3|44398.3|11
1654530240000|2022-06-06 15:44:00|44420.8|44400.8|44423.3|44403.3|44423.3|44403.3|44420.8|44400.8|5
1654530250000|2022-06-06 15:44:10|44425.8|44405.8|44423.3|44403.3|44425.8|44405.8|44423.3|44403.3|11
1654530260000|2022-06-06 15:44:20|44425.8|44405.8|44428.3|44408.3|44428.3|44408.3|44425.8|44405.8|6
1654530270000|2022-06-06 15:44:30|44429.9|44409.9|44432.4|44412.4|44432.4|44412.4|44429.9|44409.9|31
1654530280000|2022-06-06 15:44:40|44429.9|44409.9|44429.9|44409.9|44432.4|44412.4|44429.9|44409.9|10
1654530290000|2022-06-06 15:44:50|44427.4|44407.4|44427.4|44407.4|44427.4|44407.4|44427.4|44407.4|13
1654530300000|2022-06-06 15:45:00|44429.9|44409.9|44424.9|44404.9|44429.9|44409.9|44424.1|44404.1|11
1654530310000|2022-06-06 15:45:10|44424.1|44404.1|44428.3|44408.3|44428.3|44408.3|44424.1|44404.1|12
1654530320000|2022-06-06 15:45:20|44429.1|44409.1|44430.8|44410.8|44431.6|44411.6|44429.1|44409.1|11
1654530330000|2022-06-06 15:45:30|44431.6|44411.6|44443.3|44423.3|44443.3|44423.3|44428.3|44408.3|33
1654530340000|2022-06-06 15:45:40|44447.4|44427.4|44463.3|44443.3|44463.3|44443.3|44447.4|44427.4|22
1654530350000|2022-06-06 15:45:50|44464.1|44444.1|44469.9|44449.9|44472.4|44452.4|44464.1|44444.1|15
1654530360000|2022-06-06 15:46:00|44469.1|44449.1|44470.8|44450.8|44470.8|44450.8|44468.3|44448.3|20
1654530370000|2022-06-06 15:46:10|44469.9|44449.9|44469.9|44449.9|44473.3|44453.3|44469.9|44449.9|20
1654530380000|2022-06-06 15:46:20|44470.8|44450.8|44471.6|44451.6|44473.3|44453.3|44468.3|44448.3|9
1654530390000|2022-06-06 15:46:30|44469.9|44449.9|44464.9|44444.9|44473.3|44453.3|44464.9|44444.9|20
1654530400000|2022-06-06 15:46:40|44462.4|44442.4|44462.4|44442.4|44462.4|44442.4|44459.9|44439.9|12
1654530410000|2022-06-06 15:46:50|44459.9|44439.9|44462.4|44442.4|44462.4|44442.4|44459.9|44439.9|6
1654530420000|2022-06-06 15:47:00|44459.9|44439.9|44454.9|44434.9|44459.9|44439.9|44454.9|44434.9|8
1654530430000|2022-06-06 15:47:10|44457.4|44437.4|44459.9|44439.9|44459.9|44439.9|44457.4|44437.4|8
1654530440000|2022-06-06 15:47:20|44463.3|44443.3|44459.9|44439.9|44463.3|44443.3|44459.9|44439.9|9
1654530450000|2022-06-06 15:47:30|44460.8|44440.8|44463.3|44443.3|44463.3|44443.3|44459.1|44439.1|7
1654530460000|2022-06-06 15:47:40|44466.6|44446.6|44467.4|44447.4|44470.8|44450.8|44466.6|44446.6|13
1654530470000|2022-06-06 15:47:50|44462.4|44442.4|44468.3|44448.3|44468.3|44448.3|44462.4|44442.4|5
1654530480000|2022-06-06 15:48:00|44467.4|44447.4|44467.4|44447.4|44468.3|44448.3|44465.8|44445.8|9
1654530490000|2022-06-06 15:48:10|44468.3|44448.3|44469.9|44449.9|44469.9|44449.9|44468.3|44448.3|5
1654530500000|2022-06-06 15:48:20|44469.1|44449.1|44467.4|44447.4|44469.1|44449.1|44466.6|44446.6|13
1654530510000|2022-06-06 15:48:30|44465.8|44445.8|44470.8|44450.8|44470.8|44450.8|44464.9|44444.9|14
1654530520000|2022-06-06 15:48:40|44468.3|44448.3|44454.1|44434.1|44468.3|44448.3|44453.3|44433.3|27
1654530530000|2022-06-06 15:48:50|44451.6|44431.6|44449.9|44429.9|44454.1|44434.1|44449.9|44429.9|7
1654530540000|2022-06-06 15:49:00|44449.1|44429.1|44449.9|44429.9|44449.9|44429.9|44446.6|44426.6|4
1654530550000|2022-06-06 15:49:10|44452.4|44432.4|44452.4|44432.4|44453.3|44433.3|44449.9|44429.9|9
1654530560000|2022-06-06 15:49:20|44453.3|44433.3|44460.8|44440.8|44460.8|44440.8|44453.3|44433.3|6
1654530570000|2022-06-06 15:49:30|44463.3|44443.3|44461.6|44441.6|44463.3|44443.3|44458.3|44438.3|6
1654530580000|2022-06-06 15:49:40|44463.3|44443.3|44472.4|44452.4|44475.8|44455.8|44463.3|44443.3|18
1654530590000|2022-06-06 15:49:50|44471.6|44451.6|44464.9|44444.9|44471.6|44451.6|44464.9|44444.9|23
1654530600000|2022-06-06 15:50:00|44463.3|44443.3|44453.3|44433.3|44468.3|44448.3|44453.3|44433.3|25
1654530610000|2022-06-06 15:50:10|44454.9|44434.9|44457.4|44437.4|44459.9|44439.9|44454.9|44434.9|11
1654530620000|2022-06-06 15:50:20|44454.1|44434.1|44449.9|44429.9|44454.9|44434.9|44449.9|44429.9|13
1654530630000|2022-06-06 15:50:30|44444.9|44424.9|44450.8|44430.8|44450.8|44430.8|44444.9|44424.9|17
1654530640000|2022-06-06 15:50:40|44451.6|44431.6|44452.4|44432.4|44452.4|44432.4|44448.3|44428.3|10
1654530650000|2022-06-06 15:50:50|44449.9|44429.9|44449.9|44429.9|44449.9|44429.9|44449.9|44429.9|0
1654530660000|2022-06-06 15:51:00|44451.6|44431.6|44447.4|44427.4|44451.6|44431.6|44447.4|44427.4|5
1654530670000|2022-06-06 15:51:10|44448.3|44428.3|44449.9|44429.9|44449.9|44429.9|44444.9|44424.9|5
1654530680000|2022-06-06 15:51:20|44450.8|44430.8|44449.9|44429.9|44452.4|44432.4|44449.9|44429.9|5
1654530690000|2022-06-06 15:51:30|44452.4|44432.4|44449.9|44429.9|44453.3|44433.3|44449.9|44429.9|5
1654530700000|2022-06-06 15:51:40|44450.8|44430.8|44452.4|44432.4|44453.3|44433.3|44450.8|44430.8|3
1654530710000|2022-06-06 15:51:50|44449.9|44429.9|44448.3|44428.3|44449.9|44429.9|44447.4|44427.4|1
1654530720000|2022-06-06 15:52:00|44447.4|44427.4|44449.9|44429.9|44452.4|44432.4|44447.4|44427.4|6
1654530730000|2022-06-06 15:52:10|44448.3|44428.3|44448.3|44428.3|44448.3|44428.3|44448.3|44428.3|4
1654530740000|2022-06-06 15:52:20|44449.9|44429.9|44449.9|44429.9|44449.9|44429.9|44449.9|44429.9|10
1654530750000|2022-06-06 15:52:30|||||||||2
1654530760000|2022-06-06 15:52:40|44451.6|44431.6|44459.1|44439.1|44459.1|44439.1|44451.6|44431.6|10
1654530770000|2022-06-06 15:52:50|44457.4|44437.4|44443.3|44423.3|44457.4|44437.4|44443.3|44423.3|10
1654530780000|2022-06-06 15:53:00|44442.4|44422.4|44443.3|44423.3|44443.3|44423.3|44440.8|44420.8|16
1654530790000|2022-06-06 15:53:10|44442.4|44422.4|44437.4|44417.4|44442.4|44422.4|44435.8|44415.8|8
1654530800000|2022-06-06 15:53:20|44434.9|44414.9|44442.4|44422.4|44442.4|44422.4|44434.9|44414.9|5
1654530810000|2022-06-06 15:53:30|44444.1|44424.1|44447.4|44427.4|44447.4|44427.4|44443.3|44423.3|1
1654530820000|2022-06-06 15:53:40|44445.8|44425.8|44447.4|44427.4|44447.4|44427.4|44440.8|44420.8|7
1654530830000|2022-06-06 15:53:50|44445.8|44425.8|44445.8|44425.8|44447.4|44427.4|44443.3|44423.3|6
1654530840000|2022-06-06 15:54:00|44444.9|44424.9|44447.4|44427.4|44447.4|44427.4|44443.3|44423.3|2
1654530850000|2022-06-06 15:54:10|44445.8|44425.8|44443.3|44423.3|44447.4|44427.4|44443.3|44423.3|1
1654530860000|2022-06-06 15:54:20|44447.4|44427.4|44443.3|44423.3|44447.4|44427.4|44443.3|44423.3|2
1654530870000|2022-06-06 15:54:30|44445.8|44425.8|44442.5|44422.5|44445.8|44425.8|44442.4|44422.4|0
1654530880000|2022-06-06 15:54:40|44440|44420|44440|44420|44440|44420|44440|44420|1
1654530900000|2022-06-06 15:55:00|44440.8|44420.8|44440|44420|44440.8|44420.8|44439.1|44419.1|13
1654530910000|2022-06-06 15:55:10|44439.1|44419.1|44440|44420|44440|44420|44439.1|44419.1|3
1654530920000|2022-06-06 15:55:20|44440.8|44420.8|44440|44420|44443.3|44423.3|44440|44420|7
1654530930000|2022-06-06 15:55:30|||||||||7
1654530940000|2022-06-06 15:55:40|44438.3|44418.3|44429.1|44409.1|44439.1|44419.1|44429.1|44409.1|14
1654530950000|2022-06-06 15:55:50|44428.3|44408.3|44425|44405|44428.3|44408.3|44418.3|44398.3|11
1654530960000|2022-06-06 15:56:00|44427.5|44407.5|44425|44405|44427.5|44407.5|44424.1|44404.1|3
1654530970000|2022-06-06 15:56:10|44424.1|44404.1|44424.1|44404.1|44424.1|44404.1|44424.1|44404.1|3
1654530980000|2022-06-06 15:56:20|44425|44405|44420|44400|44427.5|44407.5|44420|44400|11
1654530990000|2022-06-06 15:56:30|44415.8|44395.8|44415.8|44395.8|44418.3|44398.3|44413.3|44393.3|14
1654531000000|2022-06-06 15:56:40|44413.3|44393.3|44413.3|44393.3|44413.3|44393.3|44413.3|44393.3|0
1654531010000|2022-06-06 15:56:50|44415.8|44395.8|44415.8|44395.8|44415.8|44395.8|44415.8|44395.8|0
1654531020000|2022-06-06 15:57:00|44415|44395|44410.8|44390.8|44420|44400|44410.8|44390.8|4
1654531030000|2022-06-06 15:57:10|44413.3|44393.3|44413.3|44393.3|44413.3|44393.3|44413.3|44393.3|5
1654531040000|2022-06-06 15:57:20|44412.5|44392.5|44410.8|44390.8|44413.3|44393.3|44410.8|44390.8|0
1654531050000|2022-06-06 15:57:30|44411.6|44391.6|44410.8|44390.8|44412.5|44392.5|44410.8|44390.8|1
1654531060000|2022-06-06 15:57:40|44411.6|44391.6|44412.5|44392.5|44412.5|44392.5|44411.6|44391.6|2
1654531070000|2022-06-06 15:57:50|44408.3|44388.3|44398.3|44378.3|44413.3|44393.3|44396.6|44376.6|30
1654531080000|2022-06-06 15:58:00|44393.3|44373.3|44402.5|44382.5|44402.5|44382.5|44393.3|44373.3|13
1654531090000|2022-06-06 15:58:10|44403.3|44383.3|44409.1|44389.1|44409.1|44389.1|44403.3|44383.3|3
1654531100000|2022-06-06 15:58:20|44410.8|44390.8|44410.8|44390.8|44410.8|44390.8|44410.8|44390.8|0
1654531110000|2022-06-06 15:58:30|44416.6|44396.6|44418.3|44398.3|44418.3|44398.3|44416.6|44396.6|7
1654531120000|2022-06-06 15:58:40|44419.1|44399.1|44425|44405|44425|44405|44419.1|44399.1|3
1654531130000|2022-06-06 15:58:50|44427.5|44407.5|44425|44405|44427.5|44407.5|44425|44405|0
1654531140000|2022-06-06 15:59:00|44428.3|44408.3|44423.3|44403.3|44428.3|44408.3|44423.3|44403.3|12
1654531150000|2022-06-06 15:59:10|44424.1|44404.1|44430.8|44410.8|44430.8|44410.8|44424.1|44404.1|1
1654531160000|2022-06-06 15:59:20|44431.6|44411.6|44433.3|44413.3|44433.3|44413.3|44431.6|44411.6|2
1654531170000|2022-06-06 15:59:30|44434.1|44414.1|44438.3|44418.3|44440.8|44420.8|44434.1|44414.1|3
1654531180000|2022-06-06 15:59:40|44440.8|44420.8|44438.3|44418.3|44440.8|44420.8|44438.3|44418.3|7
1654531190000|2022-06-06 15:59:50|44437.5|44417.5|44435|44415|44437.5|44417.5|44435|44415|5
1654531200000|2022-06-06 16:00:00|44437.5|44417.5|44463.3|44443.3|44465.8|44445.8|44437.5|44417.5|45
1654531210000|2022-06-06 16:00:10|44469.1|44449.1|44510|44490|44521.6|44501.6|44468.3|44448.3|165
1654531220000|2022-06-06 16:00:20|44505|44485|44502.5|44482.5|44505.8|44485.8|44500.8|44480.8|11
1654531230000|2022-06-06 16:00:30|44500.8|44480.8|44490.8|44470.8|44503.3|44483.3|44490.8|44470.8|8
1654531240000|2022-06-06 16:00:40|44487.5|44467.5|44495.8|44475.8|44495.8|44475.8|44485.8|44465.8|13
1654531250000|2022-06-06 16:00:50|44498.3|44478.3|44500.8|44480.8|44500.8|44480.8|44498.3|44478.3|2
1654531260000|2022-06-06 16:01:00|44500|44480|44488.3|44468.3|44503.3|44483.3|44488.3|44468.3|21
1654531270000|2022-06-06 16:01:10|44485|44465|44477.5|44457.5|44485|44465|44477.5|44457.5|29
1654531280000|2022-06-06 16:01:20|44476.6|44456.6|44465.8|44445.8|44476.6|44456.6|44465.8|44445.8|5
1654531290000|2022-06-06 16:01:30|44465|44445|44462.5|44442.5|44465|44445|44462.5|44442.5|3
1654531300000|2022-06-06 16:01:40|44455.8|44435.8|44455.8|44435.8|44455.8|44435.8|44455.8|44435.8|2
1654531310000|2022-06-06 16:01:50|44454.1|44434.1|44436.6|44416.6|44454.1|44434.1|44435|44415|9
1654531320000|2022-06-06 16:02:00|44435|44415|44428.3|44408.3|44437.5|44417.5|44428.3|44408.3|12
1654531330000|2022-06-06 16:02:10|44427.5|44407.5|44418.3|44398.3|44427.5|44407.5|44418.3|44398.3|20
1654531340000|2022-06-06 16:02:20|||||||||2
1654531350000|2022-06-06 16:02:30|44423.3|44403.3|44428.3|44408.3|44430.8|44410.8|44423.3|44403.3|20
1654531360000|2022-06-06 16:02:40|44427.5|44407.5|44423.3|44403.3|44427.5|44407.5|44423.3|44403.3|9
1654531370000|2022-06-06 16:02:50|44420.8|44400.8|44422.5|44402.5|44422.5|44402.5|44418.3|44398.3|8
1654531380000|2022-06-06 16:03:00|44420.8|44400.8|44420.8|44400.8|44420.8|44400.8|44420.8|44400.8|2
1654531400000|2022-06-06 16:03:20|44420|44400|44413.3|44393.3|44420|44400|44413.3|44393.3|11
1654531410000|2022-06-06 16:03:30|44410.8|44390.8|44402.5|44382.5|44410.8|44390.8|44402.5|44382.5|10
1654531420000|2022-06-06 16:03:40|44400|44380|44398.3|44378.3|44400.8|44380.8|44398.3|44378.3|4
1654531430000|2022-06-06 16:03:50|44397.5|44377.5|44398.3|44378.3|44398.3|44378.3|44395.8|44375.8|1
1654531440000|2022-06-06 16:04:00|44395.8|44375.8|44393.3|44373.3|44395.8|44375.8|44393.3|44373.3|12
1654531450000|2022-06-06 16:04:10|44394.1|44374.1|44385.8|44365.8|44395.8|44375.8|44385.8|44365.8|9
1654531460000|2022-06-06 16:04:20|44383.3|44363.3|44382.5|44362.5|44383.3|44363.3|44382.5|44362.5|11
1654531470000|2022-06-06 16:04:30|44380|44360|44378.3|44358.3|44380|44360|44378.3|44358.3|10
1654531480000|2022-06-06 16:04:40|44375.8|44355.8|44378.3|44358.3|44380.8|44360.8|44375.8|44355.8|9
1654531490000|2022-06-06 16:04:50|44375.8|44355.8|44380.8|44360.8|44380.8|44360.8|44375.8|44355.8|7
1654531500000|2022-06-06 16:05:00|44380|44360|44401.6|44381.6|44409.1|44389.1|44380|44360|40
1654531510000|2022-06-06 16:05:10|44400.8|44380.8|44408.3|44388.3|44420.8|44400.8|44400|44380|9
1654531520000|2022-06-06 16:05:20|44410.8|44390.8|44407.5|44387.5|44412.5|44392.5|44405.8|44385.8|5
1654531530000|2022-06-06 16:05:30|44408.3|44388.3|44418.3|44398.3|44418.3|44398.3|44408.3|44388.3|11
1654531540000|2022-06-06 16:05:40|44417.5|44397.5|44415.8|44395.8|44418.3|44398.3|44415.8|44395.8|0
1654531550000|2022-06-06 16:05:50|44418.3|44398.3|44415.8|44395.8|44418.3|44398.3|44415.8|44395.8|3
1654531560000|2022-06-06 16:06:00|44416.6|44396.6|44408.3|44388.3|44418.3|44398.3|44408.3|44388.3|18
1654531570000|2022-06-06 16:06:10|44407.5|44387.5|44405.8|44385.8|44408.3|44388.3|44405.8|44385.8|9
1654531580000|2022-06-06 16:06:20|44408.3|44388.3|44405.8|44385.8|44408.3|44388.3|44405.8|44385.8|1
1654531590000|2022-06-06 16:06:30|||||||||1
1654531600000|2022-06-06 16:06:40|44405|44385|44403.3|44383.3|44405|44385|44403.3|44383.3|2
1654531610000|2022-06-06 16:06:50|44405|44385|44410.8|44390.8|44410.8|44390.8|44405|44385|28
1654531620000|2022-06-06 16:07:00|44411.6|44391.6|44423.3|44403.3|44425.8|44405.8|44411.6|44391.6|6
1654531630000|2022-06-06 16:07:10|44424.1|44404.1|44428.3|44408.3|44432.5|44412.5|44424.1|44404.1|7
1654531640000|2022-06-06 16:07:20|44427.5|44407.5|44423.3|44403.3|44427.5|44407.5|44423.3|44403.3|11
1654531650000|2022-06-06 16:07:30|44425.8|44405.8|44423.3|44403.3|44425.8|44405.8|44420.8|44400.8|2
1654531660000|2022-06-06 16:07:40|44422.5|44402.5|44420.8|44400.8|44422.5|44402.5|44420.8|44400.8|1
1654531670000|2022-06-06 16:07:50|44422.5|44402.5|44421.6|44401.6|44423.3|44403.3|44420.8|44400.8|6
1654531680000|2022-06-06 16:08:00|44423.3|44403.3|44418.3|44398.3|44423.3|44403.3|44418.3|44398.3|5
1654531690000|2022-06-06 16:08:10|44415.8|44395.8|44410.8|44390.8|44415.8|44395.8|44409.1|44389.1|4
1654531700000|2022-06-06 16:08:20|44409.1|44389.1|44409.1|44389.1|44410.8|44390.8|44409.1|44389.1|1
1654531710000|2022-06-06 16:08:30|44410.8|44390.8|44403.3|44383.3|44410.8|44390.8|44403.3|44383.3|5
1654531720000|2022-06-06 16:08:40|44405.8|44385.8|44409.1|44389.1|44409.1|44389.1|44405.8|44385.8|15
1654531730000|2022-06-06 16:08:50|44408.3|44388.3|44403.3|44383.3|44408.3|44388.3|44403.3|44383.3|5
1654531750000|2022-06-06 16:09:10|44400.8|44380.8|44400.8|44380.8|44403.3|44383.3|44400.8|44380.8|1
1654531760000|2022-06-06 16:09:20|44401.6|44381.6|44403.3|44383.3|44404.1|44384.1|44400.8|44380.8|12
1654531770000|2022-06-06 16:09:30|44401.6|44381.6|44400.8|44380.8|44401.6|44381.6|44399.1|44379.1|6
1654531780000|2022-06-06 16:09:40|44403.3|44383.3|44405.8|44385.8|44405.8|44385.8|44403.3|44383.3|3
1654531790000|2022-06-06 16:09:50|44403.3|44383.3|44403.3|44383.3|44403.3|44383.3|44403.3|44383.3|3
1654531800000|2022-06-06 16:10:00|44404.1|44384.1|44417.5|44397.5|44417.5|44397.5|44404.1|44384.1|37
1654531810000|2022-06-06 16:10:10|44415.8|44395.8|44406.6|44386.6|44415.8|44395.8|44406.6|44386.6|21
1654531820000|2022-06-06 16:10:20|44405|44385|44407.5|44387.5|44407.5|44387.5|44403.3|44383.3|1
1654531830000|2022-06-06 16:10:30|44405.8|44385.8|44403.3|44383.3|44405.8|44385.8|44402.5|44382.5|11
1654531840000|2022-06-06 16:10:40|44405.8|44385.8|44408.3|44388.3|44408.3|44388.3|44405.8|44385.8|8
1654531850000|2022-06-06 16:10:50|44410.8|44390.8|44423.3|44403.3|44423.3|44403.3|44410.8|44390.8|8
1654531860000|2022-06-06 16:11:00|44428.3|44408.3|44428.3|44408.3|44428.3|44408.3|44428.3|44408.3|11
1654531870000|2022-06-06 16:11:10|44433.3|44413.3|44433.3|44413.3|44438.3|44418.3|44433.3|44413.3|26
1654531880000|2022-06-06 16:11:20|44431.7|44411.7|44425.8|44405.8|44431.7|44411.7|44425.8|44405.8|6
1654531890000|2022-06-06 16:11:30|||||||||1
1654531900000|2022-06-06 16:11:40|44426.6|44406.6|44430.8|44410.8|44433.3|44413.3|44426.6|44406.6|7
1654531910000|2022-06-06 16:11:50|44430|44410|44428.3|44408.3|44430|44410|44428.3|44408.3|4
1654531920000|2022-06-06 16:12:00|44425.8|44405.8|44420.8|44400.8|44425.8|44405.8|44420.8|44400.8|4
1654531930000|2022-06-06 16:12:10|44423.3|44403.3|44423.3|44403.3|44423.3|44403.3|44420.8|44400.8|1
1654531940000|2022-06-06 16:12:20|44420.8|44400.8|44423.3|44403.3|44423.3|44403.3|44420.8|44400.8|1
1654531950000|2022-06-06 16:12:30|44418.3|44398.3|44418.3|44398.3|44418.3|44398.3|44414.1|44394.1|10
1654531960000|2022-06-06 16:12:40|44419.1|44399.1|44418.3|44398.3|44420.8|44400.8|44418.3|44398.3|3
1654531970000|2022-06-06 16:12:50|44419.1|44399.1|44420.8|44400.8|44420.8|44400.8|44419.1|44399.1|1
1654531980000|2022-06-06 16:13:00|44418.3|44398.3|44413.3|44393.3|44418.3|44398.3|44413.3|44393.3|4
1654532000000|2022-06-06 16:13:20|44412.5|44392.5|44413.3|44393.3|44413.3|44393.3|44410.8|44390.8|11
1654532030000|2022-06-06 16:13:50|44415.8|44395.8|44415.8|44395.8|44415.8|44395.8|44415.8|44395.8|3
1654532040000|2022-06-06 16:14:00|44416.6|44396.6|44420.8|44400.8|44420.8|44400.8|44416.6|44396.6|5
1654532050000|2022-06-06 16:14:10|44418.3|44398.3|44418.3|44398.3|44418.3|44398.3|44418.3|44398.3|7
1654532060000|2022-06-06 16:14:20|44417.5|44397.5|44415.8|44395.8|44418.3|44398.3|44415.8|44395.8|0
1654532070000|2022-06-06 16:14:30|44414.1|44394.1|44413.3|44393.3|44414.1|44394.1|44413.3|44393.3|9
1654532080000|2022-06-06 16:14:40|44410.8|44390.8|44408.3|44388.3|44410.8|44390.8|44405.8|44385.8|5
1654532090000|2022-06-06 16:14:50|||||||||7
1654532100000|2022-06-06 16:15:00|44414.1|44394.1|44429.1|44409.1|44429.1|44409.1|44414.1|44394.1|30
1654532110000|2022-06-06 16:15:10|44428.3|44408.3|44417.5|44397.5|44428.3|44408.3|44417.5|44397.5|36
1654532120000|2022-06-06 16:15:20|44420|44400|44418.3|44398.3|44421.7|44401.7|44417.5|44397.5|7
1654532130000|2022-06-06 16:15:30|44419.1|44399.1|44418.3|44398.3|44422.5|44402.5|44418.3|44398.3|2
1654532150000|2022-06-06 16:15:50|44416.6|44396.6|44415.8|44395.8|44416.6|44396.6|44415.8|44395.8|6
1654532160000|2022-06-06 16:16:00|||||||||3
1654532170000|2022-06-06 16:16:10|44414.2|44394.2|44410.8|44390.8|44414.2|44394.2|44410.8|44390.8|3
1654532180000|2022-06-06 16:16:20|44413.3|44393.3|44418.3|44398.3|44418.3|44398.3|44413.3|44393.3|21
1654532190000|2022-06-06 16:16:30|44417.5|44397.5|44417.5|44397.5|44420|44400|44415.8|44395.8|1
1654532200000|2022-06-06 16:16:40|44418.3|44398.3|44428.3|44408.3|44428.3|44408.3|44418.3|44398.3|6
1654532210000|2022-06-06 16:16:50|44430|44410|44438.3|44418.3|44438.3|44418.3|44430|44410|18
1654532220000|2022-06-06 16:17:00|44435.8|44415.8|44440.8|44420.8|44440.8|44420.8|44435.8|44415.8|14
1654532230000|2022-06-06 16:17:10|44438.3|44418.3|44435.8|44415.8|44438.3|44418.3|44435.8|44415.8|1
1654532240000|2022-06-06 16:17:20|44435|44415|44433.3|44413.3|44435|44415|44433.3|44413.3|0
1654532250000|2022-06-06 16:17:30|44432.5|44412.5|44428.3|44408.3|44432.5|44412.5|44428.3|44408.3|4
1654532260000|2022-06-06 16:17:40|44422.5|44402.5|44420|44400|44422.5|44402.5|44418.3|44398.3|2
1654532270000|2022-06-06 16:17:50|44418.3|44398.3|44420|44400|44420|44400|44418.3|44398.3|87
1654532280000|2022-06-06 16:18:00|44420.8|44400.8|44420.8|44400.8|44420.8|44400.8|44420.8|44400.8|8
1654532290000|2022-06-06 16:18:10|||||||||2
1654532300000|2022-06-06 16:18:20|44421.6|44401.6|44435.8|44415.8|44435.8|44415.8|44421.6|44401.6|6
1654532310000|2022-06-06 16:18:30|44438.3|44418.3|44450|44430|44450|44430|44438.3|44418.3|13
1654532320000|2022-06-06 16:18:40|44451.7|44431.7|44450|44430|44452.5|44432.5|44450|44430|2
1654532330000|2022-06-06 16:18:50|44448.3|44428.3|44448.3|44428.3|44453.3|44433.3|44448.3|44428.3|9
1654532340000|2022-06-06 16:19:00|||||||||3
1654532350000|2022-06-06 16:19:10|44447.5|44427.5|44447.5|44427.5|44447.5|44427.5|44447.5|44427.5|3
1654532360000|2022-06-06 16:19:20|44446.7|44426.7|44447.5|44427.5|44447.5|44427.5|44446.7|44426.7|1
1654532370000|2022-06-06 16:19:30|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|2
1654532380000|2022-06-06 16:19:40|44447.5|44427.5|44447.5|44427.5|44447.5|44427.5|44447.5|44427.5|0
1654532390000|2022-06-06 16:19:50|44446.7|44426.7|44445.8|44425.8|44446.7|44426.7|44445|44425|15
1654532400000|2022-06-06 16:20:00|44454.1|44434.1|44470.8|44450.8|44470.8|44450.8|44454.1|44434.1|20
1654532410000|2022-06-06 16:20:10|44471.6|44451.6|44485.8|44465.8|44485.8|44465.8|44471.6|44451.6|11
1654532420000|2022-06-06 16:20:20|44485|44465|44481.7|44461.7|44485|44465|44481.7|44461.7|13
1654532430000|2022-06-06 16:20:30|44479.2|44459.2|44479.2|44459.2|44479.2|44459.2|44479.2|44459.2|2
1654532440000|2022-06-06 16:20:40|44477.5|44457.5|44477.5|44457.5|44477.5|44457.5|44477.5|44457.5|1
1654532450000|2022-06-06 16:20:50|44478.3|44458.3|44480.8|44460.8|44480.8|44460.8|44478.3|44458.3|9
1654532460000|2022-06-06 16:21:00|44480|44460|44475|44455|44480|44460|44475|44455|12
1654532470000|2022-06-06 16:21:10|44470|44450|44454.1|44434.1|44470|44450|44453.3|44433.3|13
1654532480000|2022-06-06 16:21:20|44455.8|44435.8|44455.8|44435.8|44455.8|44435.8|44455.8|44435.8|0
1654532490000|2022-06-06 16:21:30|44455|44435|44455.8|44435.8|44457.5|44437.5|44455|44435|1
1654532500000|2022-06-06 16:21:40|44455|44435|44453.3|44433.3|44455|44435|44450|44430|10
1654532510000|2022-06-06 16:21:50|44458.3|44438.3|44460.8|44440.8|44460.8|44440.8|44458.3|44438.3|4
1654532520000|2022-06-06 16:22:00|44460|44440|44452.5|44432.5|44460|44440|44452.5|44432.5|3
1654532530000|2022-06-06 16:22:10|44455|44435|44452.5|44432.5|44455|44435|44452.5|44432.5|0
1654532540000|2022-06-06 16:22:20|||||||||1
1654532550000|2022-06-06 16:22:30|44451.7|44431.7|44451.7|44431.7|44451.7|44431.7|44451.7|44431.7|4
1654532560000|2022-06-06 16:22:40|44448.3|44428.3|44448.3|44428.3|44448.3|44428.3|44448.3|44428.3|6
1654532570000|2022-06-06 16:22:50|44446.6|44426.6|44446.6|44426.6|44446.6|44426.6|44446.6|44426.6|6
1654532580000|2022-06-06 16:23:00|44448.3|44428.3|44443.3|44423.3|44448.3|44428.3|44443.3|44423.3|3
1654532590000|2022-06-06 16:23:10|44445.8|44425.8|44445.8|44425.8|44448.3|44428.3|44445.8|44425.8|2
1654532600000|2022-06-06 16:23:20|44446.6|44426.6|44445.8|44425.8|44448.3|44428.3|44445.8|44425.8|2
1654532610000|2022-06-06 16:23:30|44443.3|44423.3|44438.3|44418.3|44443.3|44423.3|44438.3|44418.3|8
1654532620000|2022-06-06 16:23:40|44442.5|44422.5|44440.8|44420.8|44442.5|44422.5|44440.8|44420.8|4
1654532630000|2022-06-06 16:23:50|44442.5|44422.5|44443.3|44423.3|44443.3|44423.3|44440.8|44420.8|5
1654532640000|2022-06-06 16:24:00|44442.5|44422.5|44445.8|44425.8|44445.8|44425.8|44442.5|44422.5|2
1654532650000|2022-06-06 16:24:10|44448.3|44428.3|44448.3|44428.3|44448.3|44428.3|44448.3|44428.3|3
1654532660000|2022-06-06 16:24:20|44447.5|44427.5|44445.8|44425.8|44447.5|44427.5|44445.8|44425.8|2
1654532670000|2022-06-06 16:24:30|44443.3|44423.3|44443.3|44423.3|44443.3|44423.3|44443.3|44423.3|2
1654532680000|2022-06-06 16:24:40|44441.7|44421.7|44438.3|44418.3|44441.7|44421.7|44438.3|44418.3|6
1654532690000|2022-06-06 16:24:50|44433.3|44413.3|44427.5|44407.5|44433.3|44413.3|44427.5|44407.5|8
1654532700000|2022-06-06 16:25:00|44431.6|44411.6|44448.3|44428.3|44448.3|44428.3|44431.6|44411.6|22
1654532710000|2022-06-06 16:25:10|44450|44430|44460.8|44440.8|44463.3|44443.3|44450|44430|23
1654532720000|2022-06-06 16:25:20|44462.5|44442.5|44463.3|44443.3|44463.3|44443.3|44460.8|44440.8|2
1654532730000|2022-06-06 16:25:30|44462.5|44442.5|44460.8|44440.8|44463.3|44443.3|44460.8|44440.8|1
1654532740000|2022-06-06 16:25:40|44458.3|44438.3|44455.8|44435.8|44458.3|44438.3|44455.8|44435.8|2
1654532750000|2022-06-06 16:25:50|44453.3|44433.3|44453.3|44433.3|44453.3|44433.3|44453.3|44433.3|4
1654532760000|2022-06-06 16:26:00|44452.5|44432.5|44448.3|44428.3|44452.5|44432.5|44448.3|44428.3|13
1654532770000|2022-06-06 16:26:10|44450.8|44430.8|44453.3|44433.3|44453.3|44433.3|44450.8|44430.8|3
1654532780000|2022-06-06 16:26:20|44458.3|44438.3|44463.3|44443.3|44463.3|44443.3|44458.3|44438.3|4
1654532790000|2022-06-06 16:26:30|44464.9|44444.9|44470.8|44450.8|44474.1|44454.1|44464.9|44444.9|7
1654532800000|2022-06-06 16:26:40|||||||||2
1654532810000|2022-06-06 16:26:50|44470|44450|44453.3|44433.3|44470|44450|44453.3|44433.3|7
1654532820000|2022-06-06 16:27:00|44452.5|44432.5|44448.3|44428.3|44452.5|44432.5|44445.8|44425.8|5
1654532830000|2022-06-06 16:27:10|44449.1|44429.1|44448.3|44428.3|44449.1|44429.1|44448.3|44428.3|6
1654532850000|2022-06-06 16:27:30|44445.8|44425.8|44443.3|44423.3|44445.8|44425.8|44443.3|44423.3|1
1654532860000|2022-06-06 16:27:40|44442.5|44422.5|44440.8|44420.8|44443.3|44423.3|44440.8|44420.8|4
1654532870000|2022-06-06 16:27:50|44442.5|44422.5|44445.8|44425.8|44445.8|44425.8|44440.8|44420.8|1
1654532880000|2022-06-06 16:28:00|44445|44425|44440.8|44420.8|44445|44425|44440.8|44420.8|1
1654532890000|2022-06-06 16:28:10|44440|44420|44435.8|44415.8|44440|44420|44435.8|44415.8|2
1654532900000|2022-06-06 16:28:20|44433.3|44413.3|44433.3|44413.3|44438.3|44418.3|44433.3|44413.3|9
1654532910000|2022-06-06 16:28:30|44430.8|44410.8|44430.8|44410.8|44431.6|44411.6|44430.8|44410.8|1
1654532920000|2022-06-06 16:28:40|44429.1|44409.1|44425.8|44405.8|44429.1|44409.1|44425.8|44405.8|7
1654532930000|2022-06-06 16:28:50|44428.3|44408.3|44428.3|44408.3|44428.3|44408.3|44428.3|44408.3|4
1654532940000|2022-06-06 16:29:00|44426.6|44406.6|44425.8|44405.8|44428.3|44408.3|44425.8|44405.8|3
1654532950000|2022-06-06 16:29:10|44428.3|44408.3|44428.3|44408.3|44428.3|44408.3|44428.3|44408.3|6
1654532960000|2022-06-06 16:29:20|44429.1|44409.1|44428.3|44408.3|44430.8|44410.8|44428.3|44408.3|2
1654532970000|2022-06-06 16:29:30|44425.8|44405.8|44425.8|44405.8|44425.8|44405.8|44423.3|44403.3|4
1654532980000|2022-06-06 16:29:40|44423.3|44403.3|44423.3|44403.3|44423.3|44403.3|44423.3|44403.3|5
1654532990000|2022-06-06 16:29:50|44422.5|44402.5|44422.5|44402.5|44425|44405|44420.8|44400.8|1
1654533000000|2022-06-06 16:30:00|44420.8|44400.8|44413.3|44393.3|44420.8|44400.8|44413.3|44393.3|21
1654533010000|2022-06-06 16:30:10|44411.6|44391.6|44413.3|44393.3|44413.3|44393.3|44411.6|44391.6|7
1654533020000|2022-06-06 16:30:20|44410.8|44390.8|44407.5|44387.5|44415.8|44395.8|44407.5|44387.5|11
1654533030000|2022-06-06 16:30:30|44405|44385|44408.3|44388.3|44408.3|44388.3|44405|44385|3
1654533040000|2022-06-06 16:30:40|44407.5|44387.5|44403.3|44383.3|44407.5|44387.5|44403.3|44383.3|16
1654533050000|2022-06-06 16:30:50|||||||||10
1654533060000|2022-06-06 16:31:00|44405|44385|44405.8|44385.8|44405.8|44385.8|44405|44385|12
1654533070000|2022-06-06 16:31:10|||||||||1
1654533080000|2022-06-06 16:31:20|44410.8|44390.8|44411.6|44391.6|44411.6|44391.6|44410.8|44390.8|5
1654533100000|2022-06-06 16:31:40|44413.3|44393.3|44418.3|44398.3|44420.8|44400.8|44413.3|44393.3|3
1654533120000|2022-06-06 16:32:00|44415.8|44395.8|44415|44395|44415.8|44395.8|44413.3|44393.3|9
1654533130000|2022-06-06 16:32:10|44413.3|44393.3|44413.3|44393.3|44413.3|44393.3|44413.3|44393.3|6
1654533140000|2022-06-06 16:32:20|44415.8|44395.8|44420.8|44400.8|44421.6|44401.6|44415.8|44395.8|6
1654533150000|2022-06-06 16:32:30|44422.5|44402.5|44422.5|44402.5|44422.5|44402.5|44422.5|44402.5|0
1654533160000|2022-06-06 16:32:40|44421.7|44401.7|44405.8|44385.8|44421.7|44401.7|44405.8|44385.8|19
1654533170000|2022-06-06 16:32:50|44408.3|44388.3|44409.1|44389.1|44409.1|44389.1|44405.8|44385.8|5
1654533180000|2022-06-06 16:33:00|44406.6|44386.6|44409.1|44389.1|44410|44390|44406.6|44386.6|3
1654533190000|2022-06-06 16:33:10|44408.3|44388.3|44408.3|44388.3|44408.3|44388.3|44406.6|44386.6|4
1654533200000|2022-06-06 16:33:20|44405.8|44385.8|44408.3|44388.3|44408.3|44388.3|44405.8|44385.8|1
1654533210000|2022-06-06 16:33:30|44405.8|44385.8|44405.8|44385.8|44405.8|44385.8|44405.8|44385.8|3
1654533220000|2022-06-06 16:33:40|||||||||3
1654533230000|2022-06-06 16:33:50|44408.3|44388.3|44405.8|44385.8|44408.3|44388.3|44405|44385|4
1654533240000|2022-06-06 16:34:00|44405|44385|44405.8|44385.8|44407.5|44387.5|44403.3|44383.3|13
1654533250000|2022-06-06 16:34:10|44403.3|44383.3|44400.8|44380.8|44403.3|44383.3|44400.8|44380.8|6
1654533260000|2022-06-06 16:34:20|44400|44380|44400.8|44380.8|44400.8|44380.8|44400|44380|3
1654533270000|2022-06-06 16:34:30|44398.3|44378.3|44403.3|44383.3|44403.3|44383.3|44398.3|44378.3|28
1654533280000|2022-06-06 16:34:40|44401.6|44381.6|44410|44390|44410|44390|44401.6|44381.6|6
1654533290000|2022-06-06 16:34:50|44410.8|44390.8|44415.8|44395.8|44415.8|44395.8|44410.8|44390.8|6
1654533300000|2022-06-06 16:35:00|44415|44395|44413.3|44393.3|44415|44395|44413.3|44393.3|8
1654533310000|2022-06-06 16:35:10|44415.8|44395.8|44415.8|44395.8|44415.8|44395.8|44415.8|44395.8|2
1654533320000|2022-06-06 16:35:20|44415|44395|44413.3|44393.3|44415.8|44395.8|44413.3|44393.3|4
1654533330000|2022-06-06 16:35:30|44410.8|44390.8|44405.8|44385.8|44410.8|44390.8|44405.8|44385.8|9
1654533340000|2022-06-06 16:35:40|44407.5|44387.5|44401.6|44381.6|44408.3|44388.3|44400.8|44380.8|10
1654533350000|2022-06-06 16:35:50|44402.5|44382.5|44402.5|44382.5|44403.3|44383.3|44400.8|44380.8|11
1654533360000|2022-06-06 16:36:00|44401.7|44381.7|44400|44380|44402.5|44382.5|44400|44380|0
1654533370000|2022-06-06 16:36:10|44403.3|44383.3|44398.3|44378.3|44403.3|44383.3|44398.3|44378.3|29
1654533380000|2022-06-06 16:36:20|44397.5|44377.5|44397.5|44377.5|44397.5|44377.5|44397.5|44377.5|7
1654533390000|2022-06-06 16:36:30|44398.3|44378.3|44395|44375|44398.3|44378.3|44395|44375|6
1654533400000|2022-06-06 16:36:40|44395.8|44375.8|44378.3|44358.3|44397.5|44377.5|44378.3|44358.3|25
1654533410000|2022-06-06 16:36:50|44380.8|44360.8|44373.3|44353.3|44380.8|44360.8|44373.3|44353.3|8
1654533420000|2022-06-06 16:37:00|44378.3|44358.3|44375.8|44355.8|44378.3|44358.3|44375.8|44355.8|7
1654533430000|2022-06-06 16:37:10|44374.1|44354.1|44378.3|44358.3|44378.3|44358.3|44374.1|44354.1|6
1654533440000|2022-06-06 16:37:20|||||||||1
1654533450000|2022-06-06 16:37:30|44380.8|44360.8|44380.8|44360.8|44380.8|44360.8|44380.8|44360.8|7
1654533460000|2022-06-06 16:37:40|44381.6|44361.6|44383.3|44363.3|44385.8|44365.8|44381.6|44361.6|14
1654533480000|2022-06-06 16:38:00|44382.5|44362.5|44373.3|44353.3|44382.5|44362.5|44373.3|44353.3|11
1654533490000|2022-06-06 16:38:10|44374.1|44354.1|44373.3|44353.3|44374.1|44354.1|44373.3|44353.3|8
1654533500000|2022-06-06 16:38:20|44374.1|44354.1|44378.3|44358.3|44378.3|44358.3|44373.3|44353.3|18
1654533510000|2022-06-06 16:38:30|44380|44360|44383.3|44363.3|44383.3|44363.3|44380|44360|12
1654533520000|2022-06-06 16:38:40|44385.8|44365.8|44385.8|44365.8|44385.8|44365.8|44385.8|44365.8|5
1654533530000|2022-06-06 16:38:50|44388.3|44368.3|44390|44370|44390|44370|44385.8|44365.8|8
1654533540000|2022-06-06 16:39:00|44393.3|44373.3|44393.3|44373.3|44393.3|44373.3|44393.3|44373.3|5
1654533550000|2022-06-06 16:39:10|44395.8|44375.8|44388.3|44368.3|44395.8|44375.8|44388.3|44368.3|12
1654533560000|2022-06-06 16:39:20|44387.5|44367.5|44390.8|44370.8|44390.8|44370.8|44387.5|44367.5|2
1654533570000|2022-06-06 16:39:30|44391.6|44371.6|44390.8|44370.8|44391.6|44371.6|44390.8|44370.8|5
1654533580000|2022-06-06 16:39:40|44388.3|44368.3|44390.8|44370.8|44390.8|44370.8|44385.8|44365.8|13
1654533590000|2022-06-06 16:39:50|44388.3|44368.3|44388.3|44368.3|44388.3|44368.3|44388.3|44368.3|3
1654533600000|2022-06-06 16:40:00|||||||||19
1654533610000|2022-06-06 16:40:10|44389.2|44369.2|44390.8|44370.8|44393.3|44373.3|44389.2|44369.2|2
1654533620000|2022-06-06 16:40:20|44391.7|44371.7|44388.3|44368.3|44393.3|44373.3|44388.3|44368.3|13
1654533630000|2022-06-06 16:40:30|||||||||1
1654533640000|2022-06-06 16:40:40|44385|44365|44380.8|44360.8|44385|44365|44380.8|44360.8|5
1654533660000|2022-06-06 16:41:00|44381.7|44361.7|44381.7|44361.7|44381.7|44361.7|44381.7|44361.7|1
1654533670000|2022-06-06 16:41:10|44380.8|44360.8|44379.2|44359.2|44380.8|44360.8|44379.2|44359.2|2
1654533680000|2022-06-06 16:41:20|44380.8|44360.8|44382.5|44362.5|44382.5|44362.5|44378.3|44358.3|14
1654533690000|2022-06-06 16:41:30|44383.3|44363.3|44388.3|44368.3|44388.3|44368.3|44383.3|44363.3|5
1654533700000|2022-06-06 16:41:40|44387.5|44367.5|44386.7|44366.7|44387.5|44367.5|44385.8|44365.8|0
1654533710000|2022-06-06 16:41:50|44387.5|44367.5|44383.3|44363.3|44387.5|44367.5|44383.3|44363.3|2
1654533720000|2022-06-06 16:42:00|44378.3|44358.3|44375|44355|44378.3|44358.3|44375|44355|5
1654533730000|2022-06-06 16:42:10|44373.3|44353.3|44372.5|44352.5|44375|44355|44372.5|44352.5|3
1654533740000|2022-06-06 16:42:20|44373.3|44353.3|44375|44355|44375|44355|44373.3|44353.3|2
1654533750000|2022-06-06 16:42:30|44372.5|44352.5|44373.3|44353.3|44373.3|44353.3|44370.8|44350.8|4
1654533760000|2022-06-06 16:42:40|44370.8|44350.8|44370.8|44350.8|44370.8|44350.8|44370.8|44350.8|4
1654533770000|2022-06-06 16:42:50|||||||||2
1654533780000|2022-06-06 16:43:00|44373.3|44353.3|44373.3|44353.3|44373.3|44353.3|44370.8|44350.8|1
1654533790000|2022-06-06 16:43:10|44374.2|44354.2|44380.8|44360.8|44380.8|44360.8|44374.2|44354.2|16
1654533800000|2022-06-06 16:43:20|44383.3|44363.3|44380.8|44360.8|44383.3|44363.3|44380.8|44360.8|8
1654533810000|2022-06-06 16:43:30|44379.2|44359.2|44379.2|44359.2|44379.2|44359.2|44379.2|44359.2|1
1654533820000|2022-06-06 16:43:40|44376.7|44356.7|44375.8|44355.8|44376.7|44356.7|44375.8|44355.8|0
1654533840000|2022-06-06 16:44:00|44373.3|44353.3|44373.3|44353.3|44373.3|44353.3|44373.3|44353.3|6
1654533850000|2022-06-06 16:44:10|44372.5|44352.5|44370.8|44350.8|44372.5|44352.5|44370.8|44350.8|7
1654533860000|2022-06-06 16:44:20|44370|44350|44360.8|44340.8|44370|44350|44360.8|44340.8|19
1654533870000|2022-06-06 16:44:30|44364.2|44344.2|44369.2|44349.2|44369.2|44349.2|44364.2|44344.2|1
1654533880000|2022-06-06 16:44:40|44376.6|44356.6|44398.3|44378.3|44398.3|44378.3|44376.6|44356.6|119
1654533890000|2022-06-06 16:44:50|44395.8|44375.8|44385.8|44365.8|44395.8|44375.8|44385.8|44365.8|17
1654533900000|2022-06-06 16:45:00|44384.2|44364.2|44383.3|44363.3|44385.8|44365.8|44380.8|44360.8|13
1654533910000|2022-06-06 16:45:10|44386.7|44366.7|44378.3|44358.3|44389.2|44369.2|44378.3|44358.3|16
1654533920000|2022-06-06 16:45:20|44380.8|44360.8|44378.3|44358.3|44382.5|44362.5|44378.3|44358.3|7
1654533930000|2022-06-06 16:45:30|44377.5|44357.5|44377.5|44357.5|44377.5|44357.5|44377.5|44357.5|1
1654533940000|2022-06-06 16:45:40|||||||||1
1654533950000|2022-06-06 16:45:50|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|0
1654533960000|2022-06-06 16:46:00|44378.3|44358.3|44384.2|44364.2|44384.2|44364.2|44378.3|44358.3|14
1654533970000|2022-06-06 16:46:10|44385.8|44365.8|44401.7|44381.7|44401.7|44381.7|44385.8|44365.8|19
1654533980000|2022-06-06 16:46:20|44399.2|44379.2|44405.8|44385.8|44405.8|44385.8|44399.2|44379.2|6
1654533990000|2022-06-06 16:46:30|44408.3|44388.3|44410.8|44390.8|44413.3|44393.3|44408.3|44388.3|5
1654534000000|2022-06-06 16:46:40|44411.7|44391.7|44415.8|44395.8|44415.8|44395.8|44411.7|44391.7|6
1654534010000|2022-06-06 16:46:50|44416.7|44396.7|44420.8|44400.8|44420.8|44400.8|44416.7|44396.7|66
1654534020000|2022-06-06 16:47:00|44423.3|44403.3|44423.3|44403.3|44425|44405|44420.8|44400.8|1
1654534030000|2022-06-06 16:47:10|44425.8|44405.8|44423.3|44403.3|44425.8|44405.8|44418.3|44398.3|10
1654534040000|2022-06-06 16:47:20|44424.2|44404.2|44428.3|44408.3|44428.3|44408.3|44423.3|44403.3|10
1654534050000|2022-06-06 16:47:30|44430.8|44410.8|44438.3|44418.3|44438.3|44418.3|44430.8|44410.8|19
1654534060000|2022-06-06 16:47:40|44440.8|44420.8|44440.8|44420.8|44440.8|44420.8|44440.8|44420.8|10
1654534070000|2022-06-06 16:47:50|44443.3|44423.3|44449.2|44429.2|44449.2|44429.2|44443.3|44423.3|12
1654534080000|2022-06-06 16:48:00|44451.7|44431.7|44441.7|44421.7|44451.7|44431.7|44441.7|44421.7|8
1654534090000|2022-06-06 16:48:10|44438.3|44418.3|44428.3|44408.3|44438.3|44418.3|44428.3|44408.3|9
1654534100000|2022-06-06 16:48:20|44425.8|44405.8|44425.8|44405.8|44428.3|44408.3|44425.8|44405.8|1
1654534110000|2022-06-06 16:48:30|44425|44405|44425.8|44405.8|44425.8|44405.8|44425|44405|2
1654534120000|2022-06-06 16:48:40|44426.7|44406.7|44443.3|44423.3|44443.3|44423.3|44426.7|44406.7|22
1654534130000|2022-06-06 16:48:50|44444.2|44424.2|44444.2|44424.2|44444.2|44424.2|44443.3|44423.3|0
1654534140000|2022-06-06 16:49:00|44439.2|44419.2|44444.2|44424.2|44444.2|44424.2|44439.2|44419.2|2
1654534150000|2022-06-06 16:49:10|44443.3|44423.3|44443.3|44423.3|44444.2|44424.2|44441.7|44421.7|6
1654534160000|2022-06-06 16:49:20|44441.7|44421.7|44435.8|44415.8|44443.3|44423.3|44435.8|44415.8|1
1654534170000|2022-06-06 16:49:30|44438.3|44418.3|44438.3|44418.3|44438.3|44418.3|44438.3|44418.3|3
1654534180000|2022-06-06 16:49:40|44437.5|44417.5|44435|44415|44437.5|44417.5|44435|44415|1
1654534190000|2022-06-06 16:49:50|44434.2|44414.2|44430|44410|44434.2|44414.2|44430|44410|13
1654534200000|2022-06-06 16:50:00|44428.3|44408.3|44423.3|44403.3|44428.3|44408.3|44423.3|44403.3|5
1654534210000|2022-06-06 16:50:10|44422.5|44402.5|44423.3|44403.3|44423.3|44403.3|44422.5|44402.5|12
1654534220000|2022-06-06 16:50:20|44424.2|44404.2|44424.2|44404.2|44424.2|44404.2|44424.2|44404.2|4
1654534230000|2022-06-06 16:50:30|44423.3|44403.3|44423.3|44403.3|44423.3|44403.3|44423.3|44403.3|1
1654534240000|2022-06-06 16:50:40|44424.2|44404.2|44424.2|44404.2|44424.2|44404.2|44424.2|44404.2|0
1654534250000|2022-06-06 16:50:50|44423.3|44403.3|44423.3|44403.3|44426.7|44406.7|44423.3|44403.3|9
1654534260000|2022-06-06 16:51:00|44420|44400|44415.8|44395.8|44420|44400|44413.3|44393.3|11
1654534270000|2022-06-06 16:51:10|44413.3|44393.3|44413.3|44393.3|44413.3|44393.3|44413.3|44393.3|1
1654534280000|2022-06-06 16:51:20|44414.2|44394.2|44414.2|44394.2|44414.2|44394.2|44414.2|44394.2|6
1654534290000|2022-06-06 16:51:30|44415.8|44395.8|44414.2|44394.2|44415.8|44395.8|44414.2|44394.2|1
1654534300000|2022-06-06 16:51:40|44413.3|44393.3|44412.5|44392.5|44414.2|44394.2|44412.5|44392.5|1
1654534310000|2022-06-06 16:51:50|44414.2|44394.2|44400.9|44380.9|44414.2|44394.2|44400.9|44380.9|5
1654534320000|2022-06-06 16:52:00|44400|44380|44398.4|44378.4|44400|44380|44396.7|44376.7|8
1654534330000|2022-06-06 16:52:10|44396.7|44376.7|44399.2|44379.2|44401.7|44381.7|44396.7|44376.7|4
1654534340000|2022-06-06 16:52:20|44398.4|44378.4|44410.9|44390.9|44410.9|44390.9|44398.4|44378.4|5
1654534350000|2022-06-06 16:52:30|44411.7|44391.7|44410.9|44390.9|44411.7|44391.7|44410.9|44390.9|4
1654534360000|2022-06-06 16:52:40|44407.5|44387.5|44405.9|44385.9|44407.5|44387.5|44405|44385|4
1654534370000|2022-06-06 16:52:50|44408.4|44388.4|44408.4|44388.4|44408.4|44388.4|44404.2|44384.2|5
1654534380000|2022-06-06 16:53:00|44409.2|44389.2|44419.2|44399.2|44419.2|44399.2|44409.2|44389.2|8
1654534390000|2022-06-06 16:53:10|44418.4|44398.4|44419.2|44399.2|44419.2|44399.2|44415.9|44395.9|15
1654534400000|2022-06-06 16:53:20|44421.7|44401.7|44419.2|44399.2|44421.7|44401.7|44419.2|44399.2|3
1654534410000|2022-06-06 16:53:30|44420.9|44400.9|44420.9|44400.9|44420.9|44400.9|44420.9|44400.9|5
1654534420000|2022-06-06 16:53:40|44424.2|44404.2|44423.4|44403.4|44425.9|44405.9|44423.4|44403.4|8
1654534430000|2022-06-06 16:53:50|44425|44405|44423.4|44403.4|44428.4|44408.4|44423.4|44403.4|6
1654534440000|2022-06-06 16:54:00|44425.9|44405.9|44413.4|44393.4|44425.9|44405.9|44413.4|44393.4|7
1654534450000|2022-06-06 16:54:10|||||||||1
1654534460000|2022-06-06 16:54:20|||||||||1
1654534470000|2022-06-06 16:54:30|44418.4|44398.4|44420|44400|44422.5|44402.5|44418.4|44398.4|15
1654534480000|2022-06-06 16:54:40|44421.7|44401.7|44426.7|44406.7|44426.7|44406.7|44420.8|44400.8|3
1654534490000|2022-06-06 16:54:50|44424.2|44404.2|44430.9|44410.9|44430.9|44410.9|44424.2|44404.2|1
1654534500000|2022-06-06 16:55:00|44430|44410|44412.5|44392.5|44430|44410|44408.4|44388.4|18
1654534510000|2022-06-06 16:55:10|44413.4|44393.4|44418.4|44398.4|44420|44400|44413.4|44393.4|24
1654534520000|2022-06-06 16:55:20|44420.9|44400.9|44420.9|44400.9|44420.9|44400.9|44420.9|44400.9|2
1654534530000|2022-06-06 16:55:30|44423.4|44403.4|44423.4|44403.4|44423.4|44403.4|44423.4|44403.4|5
1654534540000|2022-06-06 16:55:40|44422.5|44402.5|44420.9|44400.9|44422.5|44402.5|44420.9|44400.9|54
1654534550000|2022-06-06 16:55:50|44418.4|44398.4|44418.4|44398.4|44418.4|44398.4|44418.4|44398.4|11
1654534560000|2022-06-06 16:56:00|44420.9|44400.9|44422.5|44402.5|44425.9|44405.9|44417.5|44397.5|23
1654534570000|2022-06-06 16:56:10|44425|44405|44430|44410|44432.5|44412.5|44425|44405|19
1654534580000|2022-06-06 16:56:20|44426.7|44406.7|44425|44405|44426.7|44406.7|44425|44405|8
1654534590000|2022-06-06 16:56:30|44424.2|44404.2|44420|44400|44424.2|44404.2|44420|44400|7
1654534600000|2022-06-06 16:56:40|44417.5|44397.5|44417.5|44397.5|44417.5|44397.5|44417.5|44397.5|154
1654534610000|2022-06-06 16:56:50|44420|44400|44426.7|44406.7|44429.2|44409.2|44416.6|44396.6|28
1654534620000|2022-06-06 16:57:00|44425.9|44405.9|44425.9|44405.9|44426.7|44406.7|44425.9|44405.9|0
1654534630000|2022-06-06 16:57:10|44424.2|44404.2|44412.5|44392.5|44424.2|44404.2|44411.7|44391.7|16
1654534640000|2022-06-06 16:57:20|44411.7|44391.7|44412.5|44392.5|44412.5|44392.5|44411.7|44391.7|2
1654534650000|2022-06-06 16:57:30|44411.7|44391.7|44411.7|44391.7|44412.5|44392.5|44411.7|44391.7|7
1654534660000|2022-06-06 16:57:40|44410.9|44390.9|44406.7|44386.7|44410.9|44390.9|44406.7|44386.7|3
1654534670000|2022-06-06 16:57:50|||||||||1
1654534680000|2022-06-06 16:58:00|44410|44390|44413.4|44393.4|44413.4|44393.4|44410|44390|12
1654534690000|2022-06-06 16:58:10|44408.4|44388.4|44403.4|44383.4|44408.4|44388.4|44401.7|44381.7|20
1654534700000|2022-06-06 16:58:20|44402.5|44382.5|44400.9|44380.9|44402.5|44382.5|44400.9|44380.9|18
1654534710000|2022-06-06 16:58:30|44402.5|44382.5|44405.9|44385.9|44405.9|44385.9|44402.5|44382.5|32
1654534720000|2022-06-06 16:58:40|44408.4|44388.4|44421.7|44401.7|44421.7|44401.7|44408.4|44388.4|12
1654534730000|2022-06-06 16:58:50|44424.2|44404.2|44444.2|44424.2|44450.9|44430.9|44423.4|44403.4|23
1654534740000|2022-06-06 16:59:00|44445.9|44425.9|44417.5|44397.5|44445.9|44425.9|44416.7|44396.7|160
1654534750000|2022-06-06 16:59:10|44415|44395|44442.5|44422.5|44443.4|44423.4|44413.4|44393.4|329
1654534760000|2022-06-06 16:59:20|44440.9|44420.9|44448.4|44428.4|44461.7|44441.7|44440.9|44420.9|191
1654534770000|2022-06-06 16:59:30|44450|44430|44450|44430|44451.7|44431.7|44440|44420|175
1654534780000|2022-06-06 16:59:40|44453.4|44433.4|44475|44455|44479.2|44459.2|44453.4|44433.4|144
1654534790000|2022-06-06 16:59:50|44473.4|44453.4|44474.2|44454.2|44474.2|44454.2|44461.7|44441.7|253
1654534800000|2022-06-06 17:00:00|44473.4|44453.4|44484.2|44464.2|44487.5|44467.5|44472.5|44452.5|31
1654534810000|2022-06-06 17:00:10|44482.5|44462.5|44460.9|44440.9|44482.5|44462.5|44459.2|44439.2|34
1654534820000|2022-06-06 17:00:20|44462.5|44442.5|44450.9|44430.9|44462.5|44442.5|44450.9|44430.9|13
1654534830000|2022-06-06 17:00:30|44453.4|44433.4|44457.5|44437.5|44458.4|44438.4|44450.9|44430.9|21
1654534840000|2022-06-06 17:00:40|44455.9|44435.9|44439.2|44419.2|44455.9|44435.9|44439.2|44419.2|11
1654534850000|2022-06-06 17:00:50|44438.4|44418.4|44439.2|44419.2|44439.2|44419.2|44433.4|44413.4|9
1654534860000|2022-06-06 17:01:00|44440|44420|44433.4|44413.4|44442.5|44422.5|44432.5|44412.5|5
1654534870000|2022-06-06 17:01:10|44430.9|44410.9|44430.9|44410.9|44433.4|44413.4|44428.4|44408.4|5
1654534880000|2022-06-06 17:01:20|44434.2|44414.2|44446.7|44426.7|44446.7|44426.7|44434.2|44414.2|8
1654534890000|2022-06-06 17:01:30|44445.9|44425.9|44443.4|44423.4|44448.4|44428.4|44443.4|44423.4|0
1654534900000|2022-06-06 17:01:40|44444.2|44424.2|44445.9|44425.9|44445.9|44425.9|44444.2|44424.2|2
1654534910000|2022-06-06 17:01:50|44444.2|44424.2|44443.4|44423.4|44445.9|44425.9|44443.4|44423.4|3
1654534920000|2022-06-06 17:02:00|44440.9|44420.9|44451.7|44431.7|44451.7|44431.7|44440.9|44420.9|2
1654534930000|2022-06-06 17:02:10|44452.5|44432.5|44476.7|44456.7|44476.7|44456.7|44452.5|44432.5|17
1654534940000|2022-06-06 17:02:20|44475.9|44455.9|44470.9|44450.9|44475.9|44455.9|44470.9|44450.9|9
1654534950000|2022-06-06 17:02:30|44471.7|44451.7|44470|44450|44474.2|44454.2|44470|44450|0
1654534960000|2022-06-06 17:02:40|44468.4|44448.4|44470.9|44450.9|44474.2|44454.2|44466.7|44446.7|5
1654534970000|2022-06-06 17:02:50|44471.7|44451.7|44481.7|44461.7|44481.7|44461.7|44469.2|44449.2|5
1654534980000|2022-06-06 17:03:00|44483.4|44463.4|44483.4|44463.4|44483.4|44463.4|44482.5|44462.5|10
1654534990000|2022-06-06 17:03:10|44480.9|44460.9|44473.4|44453.4|44480.9|44460.9|44470.9|44450.9|1
1654535000000|2022-06-06 17:03:20|44471.7|44451.7|44468.4|44448.4|44473.4|44453.4|44468.4|44448.4|0
1654535010000|2022-06-06 17:03:30|||||||||1
1654535020000|2022-06-06 17:03:40|44465.9|44445.9|44469.2|44449.2|44470|44450|44465.9|44445.9|5
1654535030000|2022-06-06 17:03:50|44470|44450|44457.6|44437.6|44470|44450|44457.6|44437.6|14
1654535040000|2022-06-06 17:04:00|44455.9|44435.9|44437.6|44417.6|44455.9|44435.9|44437.6|44417.6|4
1654535050000|2022-06-06 17:04:10|44435.9|44415.9|44430.9|44410.9|44438.4|44418.4|44430.9|44410.9|8
1654535060000|2022-06-06 17:04:20|44429.2|44409.2|44428.4|44408.4|44429.2|44409.2|44428.4|44408.4|3
1654535070000|2022-06-06 17:04:30|44427.6|44407.6|44424.2|44404.2|44427.6|44407.6|44424.2|44404.2|0
1654535080000|2022-06-06 17:04:40|44429.2|44409.2|44429.2|44409.2|44429.2|44409.2|44429.2|44409.2|1
1654535120000|2022-06-06 17:05:20|44433.4|44413.4|44433.4|44413.4|44433.4|44413.4|44433.4|44413.4|1
1654535130000|2022-06-06 17:05:30|44436.7|44416.7|44445.9|44425.9|44445.9|44425.9|44436.7|44416.7|11
1654535140000|2022-06-06 17:05:40|44450.9|44430.9|44464.2|44444.2|44464.2|44444.2|44450.9|44430.9|2
1654535150000|2022-06-06 17:05:50|44465.9|44445.9|44468.4|44448.4|44470.1|44450.1|44464.2|44444.2|4
1654535160000|2022-06-06 17:06:00|44469.2|44449.2|44469.2|44449.2|44469.2|44449.2|44469.2|44449.2|2
1654535170000|2022-06-06 17:06:10|44471.7|44451.7|44460.9|44440.9|44471.7|44451.7|44460.9|44440.9|8
1654535180000|2022-06-06 17:06:20|44463.4|44443.4|44465.9|44445.9|44465.9|44445.9|44463.4|44443.4|14
1654535190000|2022-06-06 17:06:30|44467.6|44447.6|44465.9|44445.9|44467.6|44447.6|44465.9|44445.9|1
1654535200000|2022-06-06 17:06:40|44469.2|44449.2|44464.2|44444.2|44469.2|44449.2|44463.4|44443.4|1
1654535210000|2022-06-06 17:06:50|44463.4|44443.4|44463.4|44443.4|44465.9|44445.9|44463.4|44443.4|2
1654535220000|2022-06-06 17:07:00|44462.6|44442.6|44452.6|44432.6|44462.6|44442.6|44452.6|44432.6|2
1654535230000|2022-06-06 17:07:10|44454.2|44434.2|44458.4|44438.4|44458.4|44438.4|44453.4|44433.4|2
1654535240000|2022-06-06 17:07:20|44457.6|44437.6|44458.4|44438.4|44458.4|44438.4|44455.9|44435.9|4
1654535250000|2022-06-06 17:07:30|44460.9|44440.9|44460.9|44440.9|44460.9|44440.9|44458.4|44438.4|7
1654535260000|2022-06-06 17:07:40|44458.4|44438.4|44464.2|44444.2|44464.2|44444.2|44458.4|44438.4|6
1654535270000|2022-06-06 17:07:50|44465|44445|44469.2|44449.2|44469.2|44449.2|44465|44445|2
1654535280000|2022-06-06 17:08:00|44468.4|44448.4|44462.6|44442.6|44468.4|44448.4|44460.1|44440.1|5
1654535290000|2022-06-06 17:08:10|44463.4|44443.4|44464.2|44444.2|44464.2|44444.2|44463.4|44443.4|0
1654535300000|2022-06-06 17:08:20|44465|44445|44473.4|44453.4|44473.4|44453.4|44465|44445|2
1654535310000|2022-06-06 17:08:30|44474.2|44454.2|44469.2|44449.2|44475.9|44455.9|44469.2|44449.2|5
1654535320000|2022-06-06 17:08:40|44468.4|44448.4|44470.9|44450.9|44470.9|44450.9|44466.7|44446.7|0
1654535330000|2022-06-06 17:08:50|44469.2|44449.2|44465.9|44445.9|44470.9|44450.9|44465.9|44445.9|2
1654535340000|2022-06-06 17:09:00|44464.2|44444.2|44457.6|44437.6|44464.2|44444.2|44457.6|44437.6|4
1654535350000|2022-06-06 17:09:10|44456.7|44436.7|44454.2|44434.2|44456.7|44436.7|44454.2|44434.2|2
1654535360000|2022-06-06 17:09:20|44452.6|44432.6|44456.7|44436.7|44456.7|44436.7|44452.6|44432.6|1
1654535370000|2022-06-06 17:09:30|44458.4|44438.4|44460.9|44440.9|44460.9|44440.9|44455.9|44435.9|0
1654535380000|2022-06-06 17:09:40|44461.7|44441.7|44462.6|44442.6|44465.9|44445.9|44461.7|44441.7|0
1654535390000|2022-06-06 17:09:50|44463.4|44443.4|44459.2|44439.2|44463.4|44443.4|44459.2|44439.2|1
1654535400000|2022-06-06 17:10:00|44460|44440|44463.4|44443.4|44465.1|44445.1|44460|44440|3
1654535410000|2022-06-06 17:10:10|44461.7|44441.7|44463.4|44443.4|44463.4|44443.4|44460.9|44440.9|0
1654535420000|2022-06-06 17:10:20|44458.4|44438.4|44458.4|44438.4|44459.2|44439.2|44458.4|44438.4|2
1654535430000|2022-06-06 17:10:30|44457.6|44437.6|44455.9|44435.9|44457.6|44437.6|44455.9|44435.9|2
1654535440000|2022-06-06 17:10:40|44457.6|44437.6|44458.4|44438.4|44458.4|44438.4|44457.6|44437.6|2
1654535450000|2022-06-06 17:10:50|44459.2|44439.2|44460.9|44440.9|44460.9|44440.9|44458.4|44438.4|0
1654535460000|2022-06-06 17:11:00|44459.2|44439.2|44455.1|44435.1|44460.9|44440.9|44454.2|44434.2|6
1654535470000|2022-06-06 17:11:10|44453.4|44433.4|44457.6|44437.6|44457.6|44437.6|44453.4|44433.4|0
1654535480000|2022-06-06 17:11:20|44455.9|44435.9|44455.9|44435.9|44455.9|44435.9|44455.9|44435.9|0
1654535490000|2022-06-06 17:11:30|44454.2|44434.2|44453.4|44433.4|44455.9|44435.9|44453.4|44433.4|0
1654535500000|2022-06-06 17:11:40|44455.9|44435.9|44453.4|44433.4|44455.9|44435.9|44453.4|44433.4|3
1654535510000|2022-06-06 17:11:50|44452.6|44432.6|44453.4|44433.4|44453.4|44433.4|44452.6|44432.6|3
1654535520000|2022-06-06 17:12:00|44452.6|44432.6|44455.1|44435.1|44455.9|44435.9|44452.6|44432.6|1
1654535530000|2022-06-06 17:12:10|44452.6|44432.6|44455.1|44435.1|44455.9|44435.9|44452.6|44432.6|0
1654535540000|2022-06-06 17:12:20|44455.9|44435.9|44452.6|44432.6|44455.9|44435.9|44452.6|44432.6|0
1654535550000|2022-06-06 17:12:30|44448.4|44428.4|44439.2|44419.2|44448.4|44428.4|44439.2|44419.2|13
1654535560000|2022-06-06 17:12:40|44440|44420|44438.4|44418.4|44442.5|44422.5|44437.6|44417.6|1
1654535570000|2022-06-06 17:12:50|44440.9|44420.9|44439.2|44419.2|44440.9|44420.9|44436.7|44416.7|0
1654535580000|2022-06-06 17:13:00|44435.9|44415.9|44440.1|44420.1|44440.1|44420.1|44435.9|44415.9|3
1654535590000|2022-06-06 17:13:10|44442.6|44422.6|44440.9|44420.9|44443.4|44423.4|44440.9|44420.9|1
1654535600000|2022-06-06 17:13:20|44441.7|44421.7|44445.9|44425.9|44445.9|44425.9|44441.7|44421.7|1
1654535610000|2022-06-06 17:13:30|44448.4|44428.4|44450.9|44430.9|44451.7|44431.7|44448.4|44428.4|0
1654535620000|2022-06-06 17:13:40|44453.4|44433.4|44454.2|44434.2|44454.2|44434.2|44450.9|44430.9|0
1654535630000|2022-06-06 17:13:50|44456.7|44436.7|44454.2|44434.2|44456.7|44436.7|44454.2|44434.2|0
1654535640000|2022-06-06 17:14:00|44459.2|44439.2|44455.9|44435.9|44460.9|44440.9|44455.9|44435.9|1
1654535650000|2022-06-06 17:14:10|44457.5|44437.5|44454.2|44434.2|44460.9|44440.9|44454.2|44434.2|0
1654535660000|2022-06-06 17:14:20|44453.4|44433.4|44453.4|44433.4|44454.2|44434.2|44452.6|44432.6|4
1654535670000|2022-06-06 17:14:30|44455.1|44435.1|44453.4|44433.4|44455.1|44435.1|44453.4|44433.4|0
1654535680000|2022-06-06 17:14:40|44454.2|44434.2|44460.9|44440.9|44460.9|44440.9|44453.4|44433.4|2
1654535690000|2022-06-06 17:14:50|44458.4|44438.4|44460.9|44440.9|44460.9|44440.9|44458.4|44438.4|0
1654535700000|2022-06-06 17:15:00|44455.9|44435.9|44450.9|44430.9|44455.9|44435.9|44450.9|44430.9|3
1654535710000|2022-06-06 17:15:10|||||||||3
1654535720000|2022-06-06 17:15:20|44448.4|44428.4|44448.4|44428.4|44448.4|44428.4|44448.4|44428.4|0
1654535740000|2022-06-06 17:15:40|44450.9|44430.9|44454.2|44434.2|44454.2|44434.2|44450.9|44430.9|5
1654535750000|2022-06-06 17:15:50|44453.4|44433.4|44453.4|44433.4|44454.2|44434.2|44450.9|44430.9|1
1654535760000|2022-06-06 17:16:00|44450.9|44430.9|44450.9|44430.9|44454.2|44434.2|44450.9|44430.9|3
1654535770000|2022-06-06 17:16:10|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|0
1654535790000|2022-06-06 17:16:30|44450.9|44430.9|44450.9|44430.9|44450.9|44430.9|44450.9|44430.9|1
1654535800000|2022-06-06 17:16:40|44453.4|44433.4|44453.4|44433.4|44454.2|44434.2|44450.9|44430.9|1
1654535810000|2022-06-06 17:16:50|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|5
1654535820000|2022-06-06 17:17:00|44453.4|44433.4|44450.9|44430.9|44454.2|44434.2|44450.1|44430.1|6
1654535840000|2022-06-06 17:17:20|44452.6|44432.6|44452.6|44432.6|44452.6|44432.6|44452.6|44432.6|2
1654535850000|2022-06-06 17:17:30|44450.1|44430.1|44450.1|44430.1|44450.1|44430.1|44450.1|44430.1|0
1654535860000|2022-06-06 17:17:40|44449.3|44429.3|44450.1|44430.1|44450.1|44430.1|44449.3|44429.3|9
1654535870000|2022-06-06 17:17:50|44451.8|44431.8|44451.8|44431.8|44451.8|44431.8|44451.8|44431.8|2
1654535890000|2022-06-06 17:18:10|||||||||2
1654535910000|2022-06-06 17:18:30|||||||||1
1654535920000|2022-06-06 17:18:40|44450.1|44430.1|44448.4|44428.4|44450.1|44430.1|44448.4|44428.4|0
1654535930000|2022-06-06 17:18:50|44450.9|44430.9|44450.9|44430.9|44450.9|44430.9|44450.9|44430.9|7
1654535940000|2022-06-06 17:19:00|44453.4|44433.4|44453.4|44433.4|44453.4|44433.4|44450.9|44430.9|1
1654535950000|2022-06-06 17:19:10|44454.2|44434.2|44458.4|44438.4|44458.4|44438.4|44454.2|44434.2|5
1654535960000|2022-06-06 17:19:20|44459.2|44439.2|44463.4|44443.4|44463.4|44443.4|44459.2|44439.2|2
1654535970000|2022-06-06 17:19:30|44465.9|44445.9|44465.9|44445.9|44465.9|44445.9|44465.9|44445.9|0
1654535990000|2022-06-06 17:19:50|44465.1|44445.1|44461.7|44441.7|44465.1|44445.1|44461.7|44441.7|4
1654536000000|2022-06-06 17:20:00|44465.1|44445.1|44465.9|44445.9|44465.9|44445.9|44460.9|44440.9|4
1654536010000|2022-06-06 17:20:10|44465.1|44445.1|44460.9|44440.9|44465.9|44445.9|44460.9|44440.9|2
1654536020000|2022-06-06 17:20:20|44463.4|44443.4|44463.4|44443.4|44463.4|44443.4|44460.9|44440.9|0
1654536040000|2022-06-06 17:20:40|44464.2|44444.2|44464.2|44444.2|44465.9|44445.9|44464.2|44444.2|2
1654536050000|2022-06-06 17:20:50|44465.1|44445.1|44465.9|44445.9|44465.9|44445.9|44464.2|44444.2|0
1654536060000|2022-06-06 17:21:00|44463.4|44443.4|44453.4|44433.4|44463.4|44443.4|44453.4|44433.4|12
1654536080000|2022-06-06 17:21:20|44452.6|44432.6|44450.9|44430.9|44453.4|44433.4|44450.9|44430.9|1
1654536090000|2022-06-06 17:21:30|44453.4|44433.4|44457.6|44437.6|44457.6|44437.6|44453.4|44433.4|5
1654536100000|2022-06-06 17:21:40|44455.9|44435.9|44459.2|44439.2|44460.9|44440.9|44455.9|44435.9|0
1654536110000|2022-06-06 17:21:50|44458.4|44438.4|44459.2|44439.2|44459.2|44439.2|44458.4|44438.4|0
1654536120000|2022-06-06 17:22:00|44460.9|44440.9|44460.9|44440.9|44460.9|44440.9|44460.9|44440.9|0
1654536130000|2022-06-06 17:22:10|44461.7|44441.7|44463.4|44443.4|44464.2|44444.2|44461.7|44441.7|5
1654536140000|2022-06-06 17:22:20|44462.6|44442.6|44460.9|44440.9|44462.6|44442.6|44460.9|44440.9|4
1654536150000|2022-06-06 17:22:30|44458.4|44438.4|44455.9|44435.9|44458.4|44438.4|44455.9|44435.9|4
1654536160000|2022-06-06 17:22:40|44458.4|44438.4|44458.4|44438.4|44458.4|44438.4|44458.4|44438.4|2
1654536170000|2022-06-06 17:22:50|44460.9|44440.9|44460.9|44440.9|44460.9|44440.9|44460.9|44440.9|0
1654536190000|2022-06-06 17:23:10|44459.2|44439.2|44459.2|44439.2|44459.2|44439.2|44459.2|44439.2|3
1654536220000|2022-06-06 17:23:40|44456.7|44436.7|44454.2|44434.2|44456.7|44436.7|44454.2|44434.2|4
1654536230000|2022-06-06 17:23:50|44451.7|44431.7|44458.4|44438.4|44458.4|44438.4|44451.7|44431.7|1
1654536240000|2022-06-06 17:24:00|44460.1|44440.1|44465.9|44445.9|44465.9|44445.9|44458.4|44438.4|1
1654536250000|2022-06-06 17:24:10|44465.1|44445.1|44465.9|44445.9|44465.9|44445.9|44463.4|44443.4|0
1654536260000|2022-06-06 17:24:20|44466.7|44446.7|44466.7|44446.7|44466.7|44446.7|44466.7|44446.7|0
1654536270000|2022-06-06 17:24:30|44468.4|44448.4|44465.9|44445.9|44468.4|44448.4|44463.4|44443.4|0
1654536280000|2022-06-06 17:24:40|44465.1|44445.1|44465.9|44445.9|44465.9|44445.9|44463.4|44443.4|1
1654536310000|2022-06-06 17:25:10|44465.1|44445.1|44463.4|44443.4|44465.1|44445.1|44463.4|44443.4|0
1654536320000|2022-06-06 17:25:20|44460.9|44440.9|44458.4|44438.4|44460.9|44440.9|44458.4|44438.4|4
1654536330000|2022-06-06 17:25:30|||||||||3
1654536340000|2022-06-06 17:25:40|44460.9|44440.9|44460.9|44440.9|44461.7|44441.7|44460.9|44440.9|2
1654536350000|2022-06-06 17:25:50|44459.2|44439.2|44459.2|44439.2|44460.9|44440.9|44459.2|44439.2|0
1654536360000|2022-06-06 17:26:00|44460.9|44440.9|44460.9|44440.9|44460.9|44440.9|44458.4|44438.4|2
1654536370000|2022-06-06 17:26:10|44463.4|44443.4|44460.9|44440.9|44463.4|44443.4|44460.9|44440.9|2
1654536380000|2022-06-06 17:26:20|44463.4|44443.4|44465.9|44445.9|44465.9|44445.9|44458.4|44438.4|3
1654536390000|2022-06-06 17:26:30|||||||||3
1654536400000|2022-06-06 17:26:40|||||||||1
1654536410000|2022-06-06 17:26:50|44463.4|44443.4|44465.1|44445.1|44465.9|44445.9|44463.4|44443.4|3
1654536420000|2022-06-06 17:27:00|44463.4|44443.4|44470.9|44450.9|44470.9|44450.9|44463.4|44443.4|3
1654536430000|2022-06-06 17:27:10|44469.2|44449.2|44468.4|44448.4|44470.9|44450.9|44468.4|44448.4|2
1654536440000|2022-06-06 17:27:20|44469.2|44449.2|44468.4|44448.4|44470.9|44450.9|44468.4|44448.4|2
1654536450000|2022-06-06 17:27:30|44469.2|44449.2|44468.4|44448.4|44470.9|44450.9|44468.4|44448.4|3
1654536470000|2022-06-06 17:27:50|44470.9|44450.9|44468.4|44448.4|44470.9|44450.9|44468.4|44448.4|5
1654536480000|2022-06-06 17:28:00|44465.9|44445.9|44468.4|44448.4|44468.4|44448.4|44465.9|44445.9|4
1654536510000|2022-06-06 17:28:30|44467.6|44447.6|44465.9|44445.9|44467.6|44447.6|44465.9|44445.9|3
1654536520000|2022-06-06 17:28:40|||||||||1
1654536540000|2022-06-06 17:29:00|44468.4|44448.4|44464.2|44444.2|44468.4|44448.4|44462.5|44442.5|6
1654536550000|2022-06-06 17:29:10|44463.4|44443.4|44465.9|44445.9|44465.9|44445.9|44458.4|44438.4|5
1654536560000|2022-06-06 17:29:20|||||||||2
1654536570000|2022-06-06 17:29:30|44466.7|44446.7|44465.9|44445.9|44468.4|44448.4|44465.9|44445.9|0
1654536580000|2022-06-06 17:29:40|44463.4|44443.4|44468.4|44448.4|44468.4|44448.4|44463.4|44443.4|1
1654536590000|2022-06-06 17:29:50|44467.6|44447.6|44466.7|44446.7|44468.4|44448.4|44465.9|44445.9|0
1654536600000|2022-06-06 17:30:00|44468.4|44448.4|44455.9|44435.9|44468.4|44448.4|44455.9|44435.9|5
1654536610000|2022-06-06 17:30:10|44456.7|44436.7|44450.9|44430.9|44456.7|44436.7|44450.9|44430.9|6
1654536620000|2022-06-06 17:30:20|44451.7|44431.7|44453.4|44433.4|44453.4|44433.4|44450.9|44430.9|3
1654536630000|2022-06-06 17:30:30|44452.6|44432.6|44451.7|44431.7|44452.6|44432.6|44451.7|44431.7|2
1654536640000|2022-06-06 17:30:40|44453.4|44433.4|44453.4|44433.4|44453.4|44433.4|44453.4|44433.4|0
1654536650000|2022-06-06 17:30:50|44458.4|44438.4|44464.2|44444.2|44464.2|44444.2|44458.4|44438.4|16
1654536660000|2022-06-06 17:31:00|44463.4|44443.4|44463.4|44443.4|44463.4|44443.4|44463.4|44443.4|1
1654536670000|2022-06-06 17:31:10|44468.4|44448.4|44473.4|44453.4|44474.2|44454.2|44468.4|44448.4|5
1654536680000|2022-06-06 17:31:20|44474.2|44454.2|44474.2|44454.2|44475.9|44455.9|44473.4|44453.4|0
1654536690000|2022-06-06 17:31:30|44475.9|44455.9|44473.4|44453.4|44475.9|44455.9|44473.4|44453.4|1
1654536700000|2022-06-06 17:31:40|44474.2|44454.2|44478.4|44458.4|44478.4|44458.4|44473.4|44453.4|6
1654536720000|2022-06-06 17:32:00|44475.9|44455.9|44473.4|44453.4|44475.9|44455.9|44473.4|44453.4|2
1654536730000|2022-06-06 17:32:10|44470.9|44450.9|44473.4|44453.4|44473.4|44453.4|44469.2|44449.2|6
1654536750000|2022-06-06 17:32:30|44474.2|44454.2|44473.4|44453.4|44475.9|44455.9|44473.4|44453.4|2
1654536760000|2022-06-06 17:32:40|44474.2|44454.2|44478.4|44458.4|44478.4|44458.4|44474.2|44454.2|1
1654536770000|2022-06-06 17:32:50|44475.9|44455.9|44475.9|44455.9|44478.4|44458.4|44475.9|44455.9|3
1654536780000|2022-06-06 17:33:00|44473.4|44453.4|44473.4|44453.4|44473.4|44453.4|44473.4|44453.4|0
1654536790000|2022-06-06 17:33:10|44470.9|44450.9|44466.7|44446.7|44470.9|44450.9|44465.9|44445.9|4
1654536800000|2022-06-06 17:33:20|44468.4|44448.4|44470.1|44450.1|44470.1|44450.1|44468.4|44448.4|1
1654536810000|2022-06-06 17:33:30|44468.4|44448.4|44468.4|44448.4|44470.1|44450.1|44468.4|44448.4|0
1654536840000|2022-06-06 17:34:00|44463.4|44443.4|44463.4|44443.4|44465.9|44445.9|44463.4|44443.4|4
1654536860000|2022-06-06 17:34:20|44468.4|44448.4|44465.9|44445.9|44468.4|44448.4|44465.9|44445.9|2
1654536870000|2022-06-06 17:34:30|44464.2|44444.2|44467.6|44447.6|44467.6|44447.6|44464.2|44444.2|1
1654536890000|2022-06-06 17:34:50|44469.3|44449.3|44465.9|44445.9|44469.3|44449.3|44465.9|44445.9|2
1654536900000|2022-06-06 17:35:00|44465.1|44445.1|44465.1|44445.1|44465.1|44445.1|44465.1|44445.1|1
1654536910000|2022-06-06 17:35:10|44460.9|44440.9|44460.9|44440.9|44460.9|44440.9|44458.4|44438.4|4
1654536920000|2022-06-06 17:35:20|44457.6|44437.6|44456.8|44436.8|44457.6|44437.6|44456.8|44436.8|1
1654536930000|2022-06-06 17:35:30|44455.1|44435.1|44458.4|44438.4|44458.4|44438.4|44455.1|44435.1|0
1654536940000|2022-06-06 17:35:40|||||||||2
1654536950000|2022-06-06 17:35:50|44460.1|44440.1|44457.6|44437.6|44460.1|44440.1|44457.6|44437.6|10
1654536960000|2022-06-06 17:36:00|44455.9|44435.9|44457.6|44437.6|44458.4|44438.4|44455.1|44435.1|3
1654536970000|2022-06-06 17:36:10|44458.4|44438.4|44462.6|44442.6|44462.6|44442.6|44458.4|44438.4|0
1654536980000|2022-06-06 17:36:20|44463.4|44443.4|44463.4|44443.4|44463.4|44443.4|44463.4|44443.4|2
1654536990000|2022-06-06 17:36:30|44465.9|44445.9|44465.9|44445.9|44465.9|44445.9|44463.4|44443.4|2
1654537000000|2022-06-06 17:36:40|44465.1|44445.1|44465.9|44445.9|44465.9|44445.9|44463.4|44443.4|0
1654537010000|2022-06-06 17:36:50|44464.2|44444.2|44463.4|44443.4|44464.2|44444.2|44463.4|44443.4|1
1654537020000|2022-06-06 17:37:00|44465.1|44445.1|44468.4|44448.4|44468.4|44448.4|44465.1|44445.1|2
1654537040000|2022-06-06 17:37:20|||||||||8
1654537050000|2022-06-06 17:37:30|44467.6|44447.6|44467.6|44447.6|44469.3|44449.3|44465.9|44445.9|0
1654537060000|2022-06-06 17:37:40|44468.4|44448.4|44474.2|44454.2|44474.2|44454.2|44467.6|44447.6|7
1654537070000|2022-06-06 17:37:50|44475|44455|44480.9|44460.9|44480.9|44460.9|44474.2|44454.2|6
1654537080000|2022-06-06 17:38:00|44483.4|44463.4|44482.6|44462.6|44483.4|44463.4|44480.9|44460.9|3
1654537090000|2022-06-06 17:38:10|44483.4|44463.4|44483.4|44463.4|44485.9|44465.9|44482.6|44462.6|1
1654537100000|2022-06-06 17:38:20|44484.2|44464.2|44482.6|44462.6|44485.9|44465.9|44480.9|44460.9|0
1654537110000|2022-06-06 17:38:30|44480.9|44460.9|44499.3|44479.3|44499.3|44479.3|44480.9|44460.9|10
1654537120000|2022-06-06 17:38:40|44500.1|44480.1|44500.9|44480.9|44500.9|44480.9|44500.1|44480.1|5
1654537130000|2022-06-06 17:38:50|44501.7|44481.7|44506.7|44486.7|44506.7|44486.7|44501.7|44481.7|2
1654537140000|2022-06-06 17:39:00|44508.4|44488.4|44508.4|44488.4|44510.1|44490.1|44508.4|44488.4|7
1654537150000|2022-06-06 17:39:10|44509.2|44489.2|44509.2|44489.2|44513.4|44493.4|44509.2|44489.2|9
1654537160000|2022-06-06 17:39:20|44510.9|44490.9|44510.9|44490.9|44510.9|44490.9|44510.9|44490.9|2
1654537180000|2022-06-06 17:39:40|44513.4|44493.4|44513.4|44493.4|44513.4|44493.4|44510.9|44490.9|0
1654537190000|2022-06-06 17:39:50|44512.6|44492.6|44513.4|44493.4|44513.4|44493.4|44510.9|44490.9|4
1654537210000|2022-06-06 17:40:10|44514.2|44494.2|44515.9|44495.9|44518.4|44498.4|44513.4|44493.4|7
1654537220000|2022-06-06 17:40:20|44514.2|44494.2|44514.2|44494.2|44514.2|44494.2|44514.2|44494.2|1
1654537230000|2022-06-06 17:40:30|44515.9|44495.9|44513.4|44493.4|44515.9|44495.9|44513.4|44493.4|1
1654537250000|2022-06-06 17:40:50|||||||||5
1654537260000|2022-06-06 17:41:00|44514.2|44494.2|44520.9|44500.9|44520.9|44500.9|44514.2|44494.2|4
1654537270000|2022-06-06 17:41:10|44522.6|44502.6|44525.1|44505.1|44525.1|44505.1|44522.6|44502.6|1
1654537280000|2022-06-06 17:41:20|44530.9|44510.9|44530.9|44510.9|44530.9|44510.9|44530.9|44510.9|4
1654537290000|2022-06-06 17:41:30|44533.4|44513.4|44533.4|44513.4|44535.9|44515.9|44533.4|44513.4|0
1654537300000|2022-06-06 17:41:40|44530.9|44510.9|44530.9|44510.9|44530.9|44510.9|44529.2|44509.2|7
1654537310000|2022-06-06 17:41:50|||||||||2
1654537320000|2022-06-06 17:42:00|44529.2|44509.2|44528.4|44508.4|44530.9|44510.9|44528.4|44508.4|3
1654537330000|2022-06-06 17:42:10|44527.6|44507.6|44520.9|44500.9|44527.6|44507.6|44520.9|44500.9|9
1654537340000|2022-06-06 17:42:20|44520.1|44500.1|44520.1|44500.1|44520.1|44500.1|44520.1|44500.1|5
1654537350000|2022-06-06 17:42:30|44520.9|44500.9|44520.1|44500.1|44520.9|44500.9|44520.1|44500.1|3
1654537360000|2022-06-06 17:42:40|44520.9|44500.9|44520.9|44500.9|44520.9|44500.9|44519.2|44499.2|2
1654537370000|2022-06-06 17:42:50|44520.1|44500.1|44517.6|44497.6|44520.1|44500.1|44517.6|44497.6|1
1654537380000|2022-06-06 17:43:00|44518.4|44498.4|44518.4|44498.4|44518.4|44498.4|44517.6|44497.6|1
1654537400000|2022-06-06 17:43:20|44517.6|44497.6|44508.4|44488.4|44517.6|44497.6|44505.9|44485.9|5
1654537410000|2022-06-06 17:43:30|44505.9|44485.9|44505.9|44485.9|44505.9|44485.9|44505.9|44485.9|3
1654537420000|2022-06-06 17:43:40|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|6
1654537430000|2022-06-06 17:43:50|44507.6|44487.6|44508.4|44488.4|44510.1|44490.1|44507.6|44487.6|0
1654537440000|2022-06-06 17:44:00|44509.2|44489.2|44510.9|44490.9|44510.9|44490.9|44509.2|44489.2|0
1654537450000|2022-06-06 17:44:10|||||||||2
1654537460000|2022-06-06 17:44:20|44510.1|44490.1|44508.4|44488.4|44513.4|44493.4|44508.4|44488.4|2
1654537470000|2022-06-06 17:44:30|44505.1|44485.1|44503.4|44483.4|44505.1|44485.1|44502.6|44482.6|4
1654537480000|2022-06-06 17:44:40|44505.1|44485.1|44505.1|44485.1|44505.1|44485.1|44505.1|44485.1|0
1654537490000|2022-06-06 17:44:50|44506.8|44486.8|44506.8|44486.8|44506.8|44486.8|44506.8|44486.8|3
1654537500000|2022-06-06 17:45:00|44505.1|44485.1|44506.8|44486.8|44507.6|44487.6|44505.1|44485.1|0
1654537510000|2022-06-06 17:45:10|44507.6|44487.6|44507.6|44487.6|44507.6|44487.6|44505.9|44485.9|25
1654537520000|2022-06-06 17:45:20|||||||||1
1654537530000|2022-06-06 17:45:30|44505.1|44485.1|44505.1|44485.1|44505.1|44485.1|44505.1|44485.1|0
1654537540000|2022-06-06 17:45:40|44504.3|44484.3|44503.4|44483.4|44504.3|44484.3|44503.4|44483.4|32
1654537550000|2022-06-06 17:45:50|44501.7|44481.7|44503.4|44483.4|44503.4|44483.4|44501.7|44481.7|0
1654537570000|2022-06-06 17:46:10|44502.6|44482.6|44500.1|44480.1|44502.6|44482.6|44500.1|44480.1|2
1654537580000|2022-06-06 17:46:20|44502.6|44482.6|44500.1|44480.1|44502.6|44482.6|44500.1|44480.1|0
1654537590000|2022-06-06 17:46:30|44500.9|44480.9|44502.6|44482.6|44502.6|44482.6|44500.9|44480.9|4
1654537600000|2022-06-06 17:46:40|44500.1|44480.1|44502.6|44482.6|44502.6|44482.6|44500.1|44480.1|0
1654537620000|2022-06-06 17:47:00|44501.8|44481.8|44505.1|44485.1|44505.1|44485.1|44501.8|44481.8|4
1654537630000|2022-06-06 17:47:10|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|1
1654537640000|2022-06-06 17:47:20|44502.6|44482.6|44500.9|44480.9|44502.6|44482.6|44500.9|44480.9|5
1654537650000|2022-06-06 17:47:30|44500.1|44480.1|44500.9|44480.9|44500.9|44480.9|44500.1|44480.1|0
1654537660000|2022-06-06 17:47:40|44500.1|44480.1|44500.1|44480.1|44500.1|44480.1|44500.1|44480.1|0
1654537670000|2022-06-06 17:47:50|44499.3|44479.3|44493.4|44473.4|44499.3|44479.3|44493.4|44473.4|2
1654537680000|2022-06-06 17:48:00|44489.3|44469.3|44491.8|44471.8|44492.6|44472.6|44489.3|44469.3|2
1654537690000|2022-06-06 17:48:10|44491|44471|44489.3|44469.3|44491|44471|44489.3|44469.3|0
1654537720000|2022-06-06 17:48:40|44487.6|44467.6|44486.8|44466.8|44487.6|44467.6|44486.8|44466.8|7
1654537740000|2022-06-06 17:49:00|44487.6|44467.6|44487.6|44467.6|44487.6|44467.6|44486.8|44466.8|2
1654537750000|2022-06-06 17:49:10|44485.9|44465.9|44488.4|44468.4|44488.4|44468.4|44485.9|44465.9|8
1654537760000|2022-06-06 17:49:20|44490.1|44470.1|44488.4|44468.4|44490.1|44470.1|44488.4|44468.4|0
1654537770000|2022-06-06 17:49:30|44490.1|44470.1|44490.9|44470.9|44490.9|44470.9|44488.4|44468.4|0
1654537790000|2022-06-06 17:49:50|44491.7|44471.7|44493.4|44473.4|44493.4|44473.4|44491.7|44471.7|7
1654537800000|2022-06-06 17:50:00|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|44493.4|44473.4|0
1654537810000|2022-06-06 17:50:10|44495.1|44475.1|44493.4|44473.4|44495.1|44475.1|44493.4|44473.4|0
1654537820000|2022-06-06 17:50:20|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|0
1654537830000|2022-06-06 17:50:30|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|0
1654537850000|2022-06-06 17:50:50|44495.1|44475.1|44502.6|44482.6|44502.6|44482.6|44495.1|44475.1|5
1654537860000|2022-06-06 17:51:00|44500.9|44480.9|44495.9|44475.9|44500.9|44480.9|44495.9|44475.9|4
1654537870000|2022-06-06 17:51:10|44499.3|44479.3|44499.3|44479.3|44499.3|44479.3|44499.3|44479.3|7
1654537880000|2022-06-06 17:51:20|44498.4|44478.4|44498.4|44478.4|44498.4|44478.4|44498.4|44478.4|1
1654537890000|2022-06-06 17:51:30|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|44491.8|44471.8|4
1654537900000|2022-06-06 17:51:40|44494.3|44474.3|44497.6|44477.6|44497.6|44477.6|44493.4|44473.4|3
1654537910000|2022-06-06 17:51:50|44495.9|44475.9|44495.1|44475.1|44497.6|44477.6|44493.4|44473.4|1
1654537920000|2022-06-06 17:52:00|44493.4|44473.4|44493.4|44473.4|44495.9|44475.9|44493.4|44473.4|1
1654537930000|2022-06-06 17:52:10|44492.6|44472.6|44490.1|44470.1|44493.4|44473.4|44490.1|44470.1|3
1654537940000|2022-06-06 17:52:20|44488.5|44468.5|44487.6|44467.6|44489.3|44469.3|44486.8|44466.8|1
1654537970000|2022-06-06 17:52:50|44488.4|44468.4|44487.6|44467.6|44490.1|44470.1|44487.6|44467.6|2
1654537980000|2022-06-06 17:53:00|44488.4|44468.4|44492.6|44472.6|44492.6|44472.6|44488.4|44468.4|0
1654537990000|2022-06-06 17:53:10|44490.9|44470.9|44492.6|44472.6|44492.6|44472.6|44490.9|44470.9|0
1654538000000|2022-06-06 17:53:20|44490.1|44470.1|44488.4|44468.4|44490.1|44470.1|44488.4|44468.4|0
1654538010000|2022-06-06 17:53:30|44487.6|44467.6|44486.8|44466.8|44487.6|44467.6|44486.8|44466.8|2
1654538030000|2022-06-06 17:53:50|44487.6|44467.6|44487.6|44467.6|44487.6|44467.6|44487.6|44467.6|0
1654538040000|2022-06-06 17:54:00|44488.4|44468.4|44485.1|44465.1|44488.4|44468.4|44485.1|44465.1|1
1654538050000|2022-06-06 17:54:10|44485.9|44465.9|44487.6|44467.6|44488.4|44468.4|44485.1|44465.1|3
1654538060000|2022-06-06 17:54:20|44485.1|44465.1|44485.1|44465.1|44485.1|44465.1|44485.1|44465.1|0
1654538070000|2022-06-06 17:54:30|44487.6|44467.6|44482.6|44462.6|44487.6|44467.6|44482.6|44462.6|4
1654538080000|2022-06-06 17:54:40|44485.1|44465.1|44485.1|44465.1|44485.1|44465.1|44482.6|44462.6|4
1654538090000|2022-06-06 17:54:50|44485.9|44465.9|44487.6|44467.6|44487.6|44467.6|44485.9|44465.9|0
1654538100000|2022-06-06 17:55:00|||||||||2
1654538110000|2022-06-06 17:55:10|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|0
1654538120000|2022-06-06 17:55:20|44490.1|44470.1|44490.1|44470.1|44490.1|44470.1|44490.1|44470.1|2
1654538130000|2022-06-06 17:55:30|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|1
1654538140000|2022-06-06 17:55:40|44487.6|44467.6|44487.6|44467.6|44487.6|44467.6|44487.6|44467.6|4
1654538170000|2022-06-06 17:56:10|||||||||1
1654538180000|2022-06-06 17:56:20|44485.1|44465.1|44488.4|44468.4|44488.4|44468.4|44485.1|44465.1|6
1654538200000|2022-06-06 17:56:40|44489.3|44469.3|44490.9|44470.9|44490.9|44470.9|44489.3|44469.3|0
1654538210000|2022-06-06 17:56:50|44493.4|44473.4|44495.9|44475.9|44495.9|44475.9|44493.4|44473.4|3
1654538240000|2022-06-06 17:57:20|||||||||3
1654538250000|2022-06-06 17:57:30|44495.1|44475.1|44493.4|44473.4|44495.1|44475.1|44493.4|44473.4|3
1654538260000|2022-06-06 17:57:40|44495.1|44475.1|44497.6|44477.6|44497.6|44477.6|44492.6|44472.6|0
1654538270000|2022-06-06 17:57:50|44495.9|44475.9|44497.6|44477.6|44497.6|44477.6|44492.6|44472.6|2
1654538280000|2022-06-06 17:58:00|44498.4|44478.4|44497.6|44477.6|44498.4|44478.4|44497.6|44477.6|0
1654538290000|2022-06-06 17:58:10|44495.1|44475.1|44498.4|44478.4|44498.4|44478.4|44495.1|44475.1|0
1654538300000|2022-06-06 17:58:20|44502.6|44482.6|44502.6|44482.6|44503.4|44483.4|44502.6|44482.6|6
1654538320000|2022-06-06 17:58:40|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|3
1654538330000|2022-06-06 17:58:50|44507.6|44487.6|44508.4|44488.4|44508.4|44488.4|44507.6|44487.6|4
1654538340000|2022-06-06 17:59:00|44505.9|44485.9|44505.9|44485.9|44505.9|44485.9|44505.9|44485.9|4
1654538350000|2022-06-06 17:59:10|44504.3|44484.3|44504.3|44484.3|44504.3|44484.3|44504.3|44484.3|0
1654538360000|2022-06-06 17:59:20|44503.4|44483.4|44498.4|44478.4|44503.4|44483.4|44498.4|44478.4|5
1654538370000|2022-06-06 17:59:30|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|0
1654538390000|2022-06-06 17:59:50|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|0
1654538400000|2022-06-06 18:00:00|44492.6|44472.6|44492.6|44472.6|44492.6|44472.6|44490.1|44470.1|1
1654538410000|2022-06-06 18:00:10|44491.8|44471.8|44490.1|44470.1|44491.8|44471.8|44490.1|44470.1|2
1654538420000|2022-06-06 18:00:20|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|3
1654538430000|2022-06-06 18:00:30|44486.8|44466.8|44485.1|44465.1|44486.8|44466.8|44485.1|44465.1|4
1654538450000|2022-06-06 18:00:50|44479.3|44459.3|44479.3|44459.3|44479.3|44459.3|44475.9|44455.9|4
1654538470000|2022-06-06 18:01:10|44480.1|44460.1|44479.3|44459.3|44480.1|44460.1|44479.3|44459.3|3
1654538490000|2022-06-06 18:01:30|44478.4|44458.4|44480.9|44460.9|44480.9|44460.9|44478.4|44458.4|0
1654538500000|2022-06-06 18:01:40|44480.1|44460.1|44481|44461|44481|44461|44478.4|44458.4|0
1654538510000|2022-06-06 18:01:50|44480.1|44460.1|44478.5|44458.5|44480.1|44460.1|44476.8|44456.8|4
1654538520000|2022-06-06 18:02:00|44476.8|44456.8|44476.8|44456.8|44476.8|44456.8|44474.3|44454.3|0
1654538530000|2022-06-06 18:02:10|44475.1|44455.1|44476.8|44456.8|44476.8|44456.8|44475.1|44455.1|0
1654538540000|2022-06-06 18:02:20|44478.5|44458.5|44478.5|44458.5|44478.5|44458.5|44478.5|44458.5|0
1654538550000|2022-06-06 18:02:30|44477.6|44457.6|44474.3|44454.3|44477.6|44457.6|44473.5|44453.5|0
1654538560000|2022-06-06 18:02:40|44476|44456|44473.5|44453.5|44476|44456|44473.5|44453.5|0
1654538570000|2022-06-06 18:02:50|||||||||1
1654538580000|2022-06-06 18:03:00|44472.6|44452.6|44471|44451|44472.6|44452.6|44471|44451|0
1654538600000|2022-06-06 18:03:20|||||||||1
1654538620000|2022-06-06 18:03:40|44471.8|44451.8|44471|44451|44471.8|44451.8|44471|44451|0
1654538650000|2022-06-06 18:04:10|44471.8|44451.8|44472.6|44452.6|44472.6|44452.6|44471.8|44451.8|2
1654538660000|2022-06-06 18:04:20|44473.5|44453.5|44473.5|44453.5|44473.5|44453.5|44472.6|44452.6|0
1654538670000|2022-06-06 18:04:30|44472.6|44452.6|44473.5|44453.5|44473.5|44453.5|44472.6|44452.6|0
1654538680000|2022-06-06 18:04:40|44472.6|44452.6|44472.6|44452.6|44472.6|44452.6|44472.6|44452.6|0
1654538690000|2022-06-06 18:04:50|44470.1|44450.1|44473.5|44453.5|44473.5|44453.5|44470.1|44450.1|0
1654538710000|2022-06-06 18:05:10|44472.6|44452.6|44472.6|44452.6|44472.6|44452.6|44472.6|44452.6|1
1654538720000|2022-06-06 18:05:20|44473.5|44453.5|44472.6|44452.6|44473.5|44453.5|44472.6|44452.6|0
1654538730000|2022-06-06 18:05:30|44473.5|44453.5|44476.7|44456.7|44476.7|44456.7|44472.6|44452.6|11
1654538740000|2022-06-06 18:05:40|44477.5|44457.5|44480.9|44460.9|44480.9|44460.9|44477.5|44457.5|1
1654538750000|2022-06-06 18:05:50|44485.1|44465.1|44483.5|44463.5|44485.1|44465.1|44483.5|44463.5|5
1654538760000|2022-06-06 18:06:00|44484.3|44464.3|44488.5|44468.5|44488.5|44468.5|44484.3|44464.3|1
1654538770000|2022-06-06 18:06:10|44490.1|44470.1|44493.5|44473.5|44493.5|44473.5|44489.3|44469.3|0
1654538790000|2022-06-06 18:06:30|44490.1|44470.1|44489.3|44469.3|44490.1|44470.1|44489.3|44469.3|2
1654538800000|2022-06-06 18:06:40|44488.5|44468.5|44488.5|44468.5|44488.5|44468.5|44488.5|44468.5|0
1654538810000|2022-06-06 18:06:50|||||||||2
1654538820000|2022-06-06 18:07:00|44487.6|44467.6|44479.3|44459.3|44487.6|44467.6|44479.3|44459.3|2
1654538830000|2022-06-06 18:07:10|44477.6|44457.6|44470.1|44450.1|44477.6|44457.6|44470.1|44450.1|9
1654538850000|2022-06-06 18:07:30|44467.6|44447.6|44465.1|44445.1|44467.6|44447.6|44465.1|44445.1|0
1654538860000|2022-06-06 18:07:40|||||||||1
1654538870000|2022-06-06 18:07:50|44463.5|44443.5|44461|44441|44463.5|44443.5|44461|44441|8
1654538880000|2022-06-06 18:08:00|44459.3|44439.3|44458.5|44438.5|44462.6|44442.6|44457.6|44437.6|0
1654538890000|2022-06-06 18:08:10|44461|44441|44461|44441|44461|44441|44461|44441|0
1654538900000|2022-06-06 18:08:20|44460.1|44440.1|44462.6|44442.6|44462.6|44442.6|44458.5|44438.5|1
1654538910000|2022-06-06 18:08:30|44461|44441|44461|44441|44462.6|44442.6|44461|44441|0
1654538920000|2022-06-06 18:08:40|44462.6|44442.6|44462.6|44442.6|44462.6|44442.6|44461|44441|0
1654538930000|2022-06-06 18:08:50|44460.1|44440.1|44458.5|44438.5|44460.1|44440.1|44458.5|44438.5|2
1654538940000|2022-06-06 18:09:00|44459.3|44439.3|44458.5|44438.5|44461|44441|44458.5|44438.5|0
1654538950000|2022-06-06 18:09:10|44461|44441|44467.6|44447.6|44467.6|44447.6|44461|44441|4
1654538960000|2022-06-06 18:09:20|44468.5|44448.5|44468.5|44448.5|44470.1|44450.1|44468.5|44448.5|1
1654538970000|2022-06-06 18:09:30|44466.8|44446.8|44469.3|44449.3|44469.3|44449.3|44466.8|44446.8|0
1654538980000|2022-06-06 18:09:40|44468.5|44448.5|44471|44451|44471|44451|44466|44446|0
1654538990000|2022-06-06 18:09:50|44472.6|44452.6|44471|44451|44472.6|44452.6|44471|44451|0
1654539000000|2022-06-06 18:10:00|44469.3|44449.3|44472.6|44452.6|44472.6|44452.6|44469.3|44449.3|0
1654539010000|2022-06-06 18:10:10|||||||||2
1654539020000|2022-06-06 18:10:20|44471|44451|44472.6|44452.6|44472.6|44452.6|44470.1|44450.1|3
1654539030000|2022-06-06 18:10:30|44471|44451|44465.1|44445.1|44471|44451|44465.1|44445.1|4
1654539040000|2022-06-06 18:10:40|44466|44446|44466|44446|44466|44446|44461.8|44441.8|0
1654539050000|2022-06-06 18:10:50|44464.3|44444.3|44464.3|44444.3|44464.3|44444.3|44464.3|44444.3|0
1654539060000|2022-06-06 18:11:00|44466|44446|44462.6|44442.6|44466|44446|44462.6|44442.6|0
1654539070000|2022-06-06 18:11:10|44461|44441|44461|44441|44463.5|44443.5|44461|44441|3
1654539080000|2022-06-06 18:11:20|44463.5|44443.5|44466|44446|44466|44446|44461.8|44441.8|0
1654539090000|2022-06-06 18:11:30|44464.3|44444.3|44466|44446|44466|44446|44464.3|44444.3|0
1654539100000|2022-06-06 18:11:40|44467.6|44447.6|44467.6|44447.6|44467.6|44447.6|44466|44446|0
1654539110000|2022-06-06 18:11:50|44466|44446|44470.2|44450.2|44470.2|44450.2|44466|44446|0
1654539120000|2022-06-06 18:12:00|44471|44451|44471|44451|44471|44451|44471|44451|3
1654539140000|2022-06-06 18:12:20|44472.7|44452.7|44473.5|44453.5|44473.5|44453.5|44471|44451|0
1654539150000|2022-06-06 18:12:30|44471|44451|44471|44451|44471|44451|44471|44451|0
1654539160000|2022-06-06 18:12:40|||||||||1
1654539170000|2022-06-06 18:12:50|||||||||1
1654539180000|2022-06-06 18:13:00|44468.5|44448.5|44468.5|44448.5|44468.5|44448.5|44467.7|44447.7|0
1654539190000|2022-06-06 18:13:10|44466.8|44446.8|44468.5|44448.5|44468.5|44448.5|44466.8|44446.8|0
1654539200000|2022-06-06 18:13:20|44466|44446|44466|44446|44466|44446|44463.5|44443.5|0
1654539210000|2022-06-06 18:13:30|44464.3|44444.3|44464.3|44444.3|44466|44446|44463.5|44443.5|0
1654539220000|2022-06-06 18:13:40|44466|44446|44466|44446|44466|44446|44463.5|44443.5|0
1654539230000|2022-06-06 18:13:50|44464.3|44444.3|44466|44446|44466|44446|44464.3|44444.3|0
1654539240000|2022-06-06 18:14:00|44468.5|44448.5|44471|44451|44471|44451|44466|44446|0
1654539250000|2022-06-06 18:14:10|44467.7|44447.7|44466|44446|44467.7|44447.7|44466|44446|0
1654539260000|2022-06-06 18:14:20|44464.3|44444.3|44466|44446|44466|44446|44463.5|44443.5|0
1654539270000|2022-06-06 18:14:30|44468.5|44448.5|44471|44451|44471|44451|44468.5|44448.5|0
1654539280000|2022-06-06 18:14:40|||||||||1
1654539290000|2022-06-06 18:14:50|44469.3|44449.3|44465.2|44445.2|44469.3|44449.3|44465.2|44445.2|2
1654539300000|2022-06-06 18:15:00|44463.5|44443.5|44459.3|44439.3|44463.5|44443.5|44459.3|44439.3|1
1654539310000|2022-06-06 18:15:10|44460.2|44440.2|44462.7|44442.7|44466|44446|44459.3|44439.3|0
1654539320000|2022-06-06 18:15:20|44464.3|44444.3|44466|44446|44466|44446|44464.3|44444.3|1
1654539340000|2022-06-06 18:15:40|44465.2|44445.2|44462.7|44442.7|44465.2|44445.2|44462.7|44442.7|0
1654539360000|2022-06-06 18:16:00|44460.2|44440.2|44460.2|44440.2|44460.2|44440.2|44460.2|44440.2|2
1654539370000|2022-06-06 18:16:10|44461|44441|44457.7|44437.7|44462.7|44442.7|44457.7|44437.7|5
1654539380000|2022-06-06 18:16:20|44456.8|44436.8|44455.2|44435.2|44456.8|44436.8|44455.2|44435.2|0
1654539390000|2022-06-06 18:16:30|44456|44436|44457.7|44437.7|44458.5|44438.5|44455.2|44435.2|4
1654539400000|2022-06-06 18:16:40|44458.5|44438.5|44455.2|44435.2|44458.5|44438.5|44455.2|44435.2|0
1654539410000|2022-06-06 18:16:50|44456|44436|44457.7|44437.7|44457.7|44437.7|44456|44436|0
1654539430000|2022-06-06 18:17:10|44458.5|44438.5|44455.1|44435.1|44461|44441|44455.1|44435.1|3
1654539440000|2022-06-06 18:17:20|44455.9|44435.9|44459.3|44439.3|44459.3|44439.3|44455.9|44435.9|0
1654539450000|2022-06-06 18:17:30|44458.5|44438.5|44456|44436|44458.5|44438.5|44456|44436|1
1654539460000|2022-06-06 18:17:40|44454.3|44434.3|44454.3|44434.3|44456|44436|44453.5|44433.5|0
1654539470000|2022-06-06 18:17:50|44453.5|44433.5|44455.1|44435.1|44456.8|44436.8|44453.5|44433.5|0
1654539480000|2022-06-06 18:18:00|44456.8|44436.8|44459.3|44439.3|44461|44441|44456.8|44436.8|4
1654539490000|2022-06-06 18:18:10|44458.5|44438.5|44454.3|44434.3|44458.5|44438.5|44454.3|44434.3|2
1654539500000|2022-06-06 18:18:20|44456|44436|44456|44436|44459.3|44439.3|44456|44436|0
1654539510000|2022-06-06 18:18:30|44454.3|44434.3|44459.3|44439.3|44459.3|44439.3|44454.3|44434.3|0
1654539530000|2022-06-06 18:18:50|44461|44441|44461|44441|44461.8|44441.8|44459.3|44439.3|0
1654539540000|2022-06-06 18:19:00|44459.3|44439.3|44461|44441|44461.8|44441.8|44458.5|44438.5|0
1654539550000|2022-06-06 18:19:10|44460.2|44440.2|44457.7|44437.7|44460.2|44440.2|44457.7|44437.7|2
1654539560000|2022-06-06 18:19:20|44456|44436|44459.3|44439.3|44459.3|44439.3|44456|44436|0
1654539580000|2022-06-06 18:19:40|44461|44441|44466|44446|44466|44446|44461|44441|0
1654539590000|2022-06-06 18:19:50|44463.5|44443.5|44463.5|44443.5|44466.8|44446.8|44463.5|44443.5|0
1654539600000|2022-06-06 18:20:00|44464.3|44444.3|44463.5|44443.5|44466|44446|44463.5|44443.5|2
1654539620000|2022-06-06 18:20:20|44462.7|44442.7|44461|44441|44462.7|44442.7|44461|44441|1
1654539640000|2022-06-06 18:20:40|44458.5|44438.5|44458.5|44438.5|44458.5|44438.5|44458.5|44438.5|0
1654539650000|2022-06-06 18:20:50|44461|44441|44463.5|44443.5|44463.5|44443.5|44461|44441|1
1654539660000|2022-06-06 18:21:00|44461|44441|44460.2|44440.2|44461|44441|44458.5|44438.5|0
1654539670000|2022-06-06 18:21:10|44461|44441|44461|44441|44463.5|44443.5|44461|44441|1
1654539680000|2022-06-06 18:21:20|44460.2|44440.2|44458.5|44438.5|44460.2|44440.2|44458.5|44438.5|1
1654539690000|2022-06-06 18:21:30|44456.8|44436.8|44456.8|44436.8|44458.5|44438.5|44456|44436|0
1654539700000|2022-06-06 18:21:40|44458.5|44438.5|44455.2|44435.2|44458.5|44438.5|44455.2|44435.2|1
1654539740000|2022-06-06 18:22:20|44451.9|44431.9|44455.2|44435.2|44455.2|44435.2|44451.9|44431.9|4
1654539750000|2022-06-06 18:22:30|44453.5|44433.5|44452.7|44432.7|44455.2|44435.2|44452.7|44432.7|0
1654539760000|2022-06-06 18:22:40|44455.2|44435.2|44455.2|44435.2|44455.2|44435.2|44452.7|44432.7|1
1654539770000|2022-06-06 18:22:50|44454.4|44434.4|44457.7|44437.7|44457.7|44437.7|44452.7|44432.7|0
1654539780000|2022-06-06 18:23:00|44456|44436|44455.2|44435.2|44456|44436|44452.7|44432.7|0
1654539790000|2022-06-06 18:23:10|44454.4|44434.4|44452.7|44432.7|44454.4|44434.4|44452.7|44432.7|1
1654539800000|2022-06-06 18:23:20|44449.4|44429.4|44442.7|44422.7|44449.4|44429.4|44442.7|44422.7|26
1654539810000|2022-06-06 18:23:30|44443.5|44423.5|44441|44421|44445.2|44425.2|44441|44421|1
1654539820000|2022-06-06 18:23:40|44443.5|44423.5|44443.5|44423.5|44444.3|44424.3|44443.5|44423.5|4
1654539840000|2022-06-06 18:24:00|44444.3|44424.3|44439.3|44419.3|44444.3|44424.3|44439.3|44419.3|0
1654539860000|2022-06-06 18:24:20|44438.5|44418.5|44441|44421|44441|44421|44438.5|44418.5|1
1654539870000|2022-06-06 18:24:30|44441.8|44421.8|44443.5|44423.5|44443.5|44423.5|44441.8|44421.8|0
1654539890000|2022-06-06 18:24:50|44444.3|44424.3|44445.2|44425.2|44445.2|44425.2|44443.5|44423.5|0
1654539900000|2022-06-06 18:25:00|44443.5|44423.5|44443.5|44423.5|44443.5|44423.5|44443.5|44423.5|0
1654539910000|2022-06-06 18:25:10|44445.1|44425.1|44446.8|44426.8|44448.5|44428.5|44445.1|44425.1|2
1654539920000|2022-06-06 18:25:20|44448.5|44428.5|44448.5|44428.5|44448.5|44428.5|44446.8|44426.8|0
1654539930000|2022-06-06 18:25:30|||||||||1
1654539950000|2022-06-06 18:25:50|||||||||1
1654539960000|2022-06-06 18:26:00|44447.7|44427.7|44436|44416|44447.7|44427.7|44436|44416|1
1654539970000|2022-06-06 18:26:10|44439.3|44419.3|44436|44416|44439.3|44419.3|44436|44416|0
1654539980000|2022-06-06 18:26:20|44435.2|44415.2|44436|44416|44436|44416|44432.7|44412.7|2
1654539990000|2022-06-06 18:26:30|44434.3|44414.3|44436|44416|44436|44416|44433.5|44413.5|0
1654540000000|2022-06-06 18:26:40|44434.3|44414.3|44434.3|44414.3|44436|44416|44433.5|44413.5|1
1654540010000|2022-06-06 18:26:50|44433.5|44413.5|44434.3|44414.3|44434.3|44414.3|44433.5|44413.5|0
1654540020000|2022-06-06 18:27:00|44436.8|44416.8|44429.3|44409.3|44438.5|44418.5|44429.3|44409.3|1
1654540030000|2022-06-06 18:27:10|44426.8|44406.8|44423.5|44403.5|44426.8|44406.8|44423.5|44403.5|0
1654540040000|2022-06-06 18:27:20|44421|44401|44421|44401|44421|44401|44421|44401|18
1654540050000|2022-06-06 18:27:30|44422.7|44402.7|44426|44406|44426|44406|44421|44401|0
1654540060000|2022-06-06 18:27:40|44431|44411|44431|44411|44431|44411|44431|44411|1
1654540080000|2022-06-06 18:28:00|44431.8|44411.8|44433.5|44413.5|44433.5|44413.5|44431.8|44411.8|1
1654540090000|2022-06-06 18:28:10|44431|44411|44431|44411|44431|44411|44431|44411|4
1654540100000|2022-06-06 18:28:20|44429.3|44409.3|44431|44411|44431|44411|44428.5|44408.5|0
1654540110000|2022-06-06 18:28:30|44428.5|44408.5|44431|44411|44431|44411|44428.5|44408.5|0
1654540120000|2022-06-06 18:28:40|44430.2|44410.2|44426.9|44406.9|44430.2|44410.2|44426.9|44406.9|5
1654540130000|2022-06-06 18:28:50|44425.2|44405.2|44419.3|44399.3|44425.2|44405.2|44419.3|44399.3|0
1654540140000|2022-06-06 18:29:00|44417.6|44397.6|44418.5|44398.5|44419.3|44399.3|44416|44396|0
1654540150000|2022-06-06 18:29:10|44419.3|44399.3|44419.3|44399.3|44419.3|44399.3|44419.3|44399.3|5
1654540160000|2022-06-06 18:29:20|44420.1|44400.1|44421|44401|44424.3|44404.3|44420.1|44400.1|1
1654540170000|2022-06-06 18:29:30|44426|44406|44424.3|44404.3|44426|44406|44424.3|44404.3|2
1654540180000|2022-06-06 18:29:40|44426|44406|44424.3|44404.3|44426|44406|44424.3|44404.3|0
1654540190000|2022-06-06 18:29:50|44426|44406|44423.5|44403.5|44426|44406|44423.5|44403.5|1
1654540200000|2022-06-06 18:30:00|44420.2|44400.2|44418.5|44398.5|44421|44401|44416|44396|2
1654540210000|2022-06-06 18:30:10|44416.8|44396.8|44416|44396|44419.3|44399.3|44416|44396|2
1654540220000|2022-06-06 18:30:20|44417.6|44397.6|44421|44401|44421|44401|44417.6|44397.6|0
1654540250000|2022-06-06 18:30:50|44421.8|44401.8|44423.5|44403.5|44423.5|44403.5|44421.8|44401.8|0
1654540260000|2022-06-06 18:31:00|44422.7|44402.7|44418.5|44398.5|44422.7|44402.7|44418.5|44398.5|1
1654540270000|2022-06-06 18:31:10|||||||||1
1654540280000|2022-06-06 18:31:20|44416|44396|44421|44401|44421|44401|44416|44396|3
1654540290000|2022-06-06 18:31:30|44419.3|44399.3|44421|44401|44421|44401|44419.3|44399.3|0
1654540300000|2022-06-06 18:31:40|44420.2|44400.2|44418.5|44398.5|44420.2|44400.2|44418.5|44398.5|0
1654540340000|2022-06-06 18:32:20|||||||||2
1654540370000|2022-06-06 18:32:50|44417.7|44397.7|44414.3|44394.3|44417.7|44397.7|44412.6|44392.6|1
1654540380000|2022-06-06 18:33:00|44412.6|44392.6|44412.6|44392.6|44412.6|44392.6|44412.6|44392.6|0
1654540390000|2022-06-06 18:33:10|44414.3|44394.3|44412.6|44392.6|44414.3|44394.3|44412.6|44392.6|0
1654540400000|2022-06-06 18:33:20|44414.3|44394.3|44413.5|44393.5|44414.3|44394.3|44413.5|44393.5|13
1654540410000|2022-06-06 18:33:30|44416|44396|44418.5|44398.5|44418.5|44398.5|44416|44396|5
1654540420000|2022-06-06 18:33:40|44419.3|44399.3|44421|44401|44421|44401|44419.3|44399.3|0
1654540430000|2022-06-06 18:33:50|44423.5|44403.5|44426|44406|44426|44406|44423.5|44403.5|1
1654540440000|2022-06-06 18:34:00|44423.5|44403.5|44423.5|44403.5|44423.5|44403.5|44423.5|44403.5|1
1654540450000|2022-06-06 18:34:10|44426|44406|44423.5|44403.5|44426|44406|44423.5|44403.5|2
1654540460000|2022-06-06 18:34:20|||||||||2
1654540480000|2022-06-06 18:34:40|44422.7|44402.7|44422.7|44402.7|44423.5|44403.5|44422.7|44402.7|0
1654540490000|2022-06-06 18:34:50|44421|44401|44416|44396|44421|44401|44414.3|44394.3|1
1654540500000|2022-06-06 18:35:00|44414.3|44394.3|44416.8|44396.8|44416.8|44396.8|44414.3|44394.3|0
1654540510000|2022-06-06 18:35:10|44418.5|44398.5|44418.5|44398.5|44418.5|44398.5|44418.5|44398.5|0
1654540520000|2022-06-06 18:35:20|44419.3|44399.3|44420.2|44400.2|44420.2|44400.2|44419.3|44399.3|0
1654540530000|2022-06-06 18:35:30|44418.5|44398.5|44421|44401|44421|44401|44418.5|44398.5|8
1654540540000|2022-06-06 18:35:40|44421.8|44401.8|44421|44401|44423.5|44403.5|44421|44401|0
1654540550000|2022-06-06 18:35:50|44423.5|44403.5|44421|44401|44423.5|44403.5|44421|44401|0
1654540570000|2022-06-06 18:36:10|44419.3|44399.3|44418.5|44398.5|44419.3|44399.3|44418.5|44398.5|0
1654540580000|2022-06-06 18:36:20|44419.3|44399.3|44421|44401|44421|44401|44419.3|44399.3|0
1654540610000|2022-06-06 18:36:50|44423.5|44403.5|44421|44401|44423.5|44403.5|44421|44401|0
1654540620000|2022-06-06 18:37:00|44421.8|44401.8|44422.7|44402.7|44423.5|44403.5|44421.8|44401.8|1
1654540630000|2022-06-06 18:37:10|44421|44401|44421|44401|44421|44401|44421|44401|0
1654540650000|2022-06-06 18:37:30|44418.5|44398.5|44418.5|44398.5|44418.5|44398.5|44418.5|44398.5|1
1654540660000|2022-06-06 18:37:40|44416.8|44396.8|44418.5|44398.5|44418.5|44398.5|44416.8|44396.8|2
1654540670000|2022-06-06 18:37:50|44416.8|44396.8|44416.8|44396.8|44416.8|44396.8|44416.8|44396.8|3
1654540680000|2022-06-06 18:38:00|44418.5|44398.5|44418.5|44398.5|44418.5|44398.5|44418.5|44398.5|0
1654540690000|2022-06-06 18:38:10|44416|44396|44416|44396|44416|44396|44416|44396|0
1654540710000|2022-06-06 18:38:30|44413.5|44393.5|44410.2|44390.2|44413.5|44393.5|44409.3|44389.3|3
1654540720000|2022-06-06 18:38:40|44409.3|44389.3|44409.3|44389.3|44411|44391|44408.5|44388.5|0
1654540730000|2022-06-06 18:38:50|44411|44391|44411|44391|44411|44391|44411|44391|2
1654540740000|2022-06-06 18:39:00|44409.3|44389.3|44411|44391|44411|44391|44406|44386|0
1654540750000|2022-06-06 18:39:10|44408.5|44388.5|44406|44386|44408.5|44388.5|44406|44386|0
1654540760000|2022-06-06 18:39:20|44408.5|44388.5|44406.8|44386.8|44408.5|44388.5|44406.8|44386.8|0
1654540770000|2022-06-06 18:39:30|44408.5|44388.5|44411|44391|44413.5|44393.5|44408.5|44388.5|0
1654540780000|2022-06-06 18:39:40|44411.8|44391.8|44408.5|44388.5|44413.5|44393.5|44408.5|44388.5|3
1654540790000|2022-06-06 18:39:50|||||||||1
1654540800000|2022-06-06 18:40:00|44406|44386|44404.3|44384.3|44406|44386|44401.8|44381.8|5
1654540810000|2022-06-06 18:40:10|44406|44386|44406|44386|44406|44386|44406|44386|2
1654540820000|2022-06-06 18:40:20|44406.8|44386.8|44406.8|44386.8|44408.5|44388.5|44406.8|44386.8|0
1654540830000|2022-06-06 18:40:30|44408.5|44388.5|44411|44391|44411|44391|44408.5|44388.5|0
1654540840000|2022-06-06 18:40:40|44412.7|44392.7|44411|44391|44412.7|44392.7|44411|44391|0
1654540850000|2022-06-06 18:40:50|44411.8|44391.8|44411|44391|44411.8|44391.8|44411|44391|0
1654540860000|2022-06-06 18:41:00|44411.8|44391.8|44411|44391|44411.8|44391.8|44411|44391|2
1654540900000|2022-06-06 18:41:40|44411.8|44391.8|44411.8|44391.8|44411.8|44391.8|44411.8|44391.8|0
1654540910000|2022-06-06 18:41:50|||||||||2
1654540920000|2022-06-06 18:42:00|44413.5|44393.5|44416|44396|44417.7|44397.7|44413.5|44393.5|0
1654540930000|2022-06-06 18:42:10|44418.5|44398.5|44418.5|44398.5|44418.5|44398.5|44416.8|44396.8|1
1654540950000|2022-06-06 18:42:30|44421|44401|44421|44401|44421|44401|44421|44401|0
1654540960000|2022-06-06 18:42:40|44421.8|44401.8|44423.5|44403.5|44423.5|44403.5|44421.8|44401.8|0
1654540970000|2022-06-06 18:42:50|44421|44401|44423.5|44403.5|44423.5|44403.5|44421|44401|0
1654540980000|2022-06-06 18:43:00|44421|44401|44421|44401|44421|44401|44421|44401|2
1654541010000|2022-06-06 18:43:30|44421.8|44401.8|44426|44406|44426|44406|44421.8|44401.8|0
1654541030000|2022-06-06 18:43:50|44426.8|44406.8|44431|44411|44433.5|44413.5|44426.8|44406.8|2
1654541040000|2022-06-06 18:44:00|44431.8|44411.8|44431|44411|44434.3|44414.3|44431|44411|0
1654541060000|2022-06-06 18:44:20|44432.7|44412.7|44431|44411|44433.5|44413.5|44431|44411|2
1654541070000|2022-06-06 18:44:30|44429.3|44409.3|44433.5|44413.5|44433.5|44413.5|44429.3|44409.3|0
1654541080000|2022-06-06 18:44:40|44431.8|44411.8|44433.5|44413.5|44433.5|44413.5|44431.8|44411.8|0
1654541100000|2022-06-06 18:45:00|||||||||3
1654541120000|2022-06-06 18:45:20|44436|44416|44428.5|44408.5|44436|44416|44428.5|44408.5|3
1654541130000|2022-06-06 18:45:30|44426|44406|44423.5|44403.5|44426|44406|44423.5|44403.5|2
1654541140000|2022-06-06 18:45:40|44422.7|44402.7|44421|44401|44422.7|44402.7|44421|44401|2
1654541150000|2022-06-06 18:45:50|44422.7|44402.7|44421|44401|44422.7|44402.7|44420.2|44400.2|0
1654541160000|2022-06-06 18:46:00|44422.7|44402.7|44423.5|44403.5|44423.5|44403.5|44422.7|44402.7|0
1654541170000|2022-06-06 18:46:10|||||||||3
1654541180000|2022-06-06 18:46:20|||||||||1
1654541190000|2022-06-06 18:46:30|44426|44406|44421|44401|44426|44406|44421|44401|0
1654541200000|2022-06-06 18:46:40|44426|44406|44421|44401|44426|44406|44421|44401|0
1654541210000|2022-06-06 18:46:50|44421.8|44401.8|44426|44406|44426|44406|44421.8|44401.8|0
1654541220000|2022-06-06 18:47:00|||||||||2
1654541230000|2022-06-06 18:47:10|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|0
1654541240000|2022-06-06 18:47:20|44430.2|44410.2|44433.5|44413.5|44433.5|44413.5|44430.2|44410.2|0
1654541250000|2022-06-06 18:47:30|44432.7|44412.7|44436|44416|44436|44416|44431|44411|4
1654541260000|2022-06-06 18:47:40|44436.8|44416.8|44436|44416|44436.8|44416.8|44436|44416|0
1654541270000|2022-06-06 18:47:50|44437.7|44417.7|44437.7|44417.7|44437.7|44417.7|44437.7|44417.7|0
1654541280000|2022-06-06 18:48:00|44436|44416|44436|44416|44439.3|44419.3|44436|44416|0
1654541290000|2022-06-06 18:48:10|||||||||1
1654541300000|2022-06-06 18:48:20|44435.2|44415.2|44431|44411|44435.2|44415.2|44431|44411|0
1654541340000|2022-06-06 18:49:00|||||||||1
1654541350000|2022-06-06 18:49:10|44429.4|44409.4|44426|44406|44429.4|44409.4|44426|44406|0
1654541390000|2022-06-06 18:49:50|44425.2|44405.2|44418.5|44398.5|44425.2|44405.2|44418.5|44398.5|1
1654541400000|2022-06-06 18:50:00|44416|44396|44406|44386|44416|44396|44406|44386|1
1654541410000|2022-06-06 18:50:10|44404.3|44384.3|44404.3|44384.3|44404.3|44384.3|44404.3|44384.3|0
1654541430000|2022-06-06 18:50:30|44403.5|44383.5|44400.2|44380.2|44403.5|44383.5|44400.2|44380.2|4
1654541440000|2022-06-06 18:50:40|44399.4|44379.4|44399.4|44379.4|44399.4|44379.4|44399.4|44379.4|0
1654541450000|2022-06-06 18:50:50|44397.7|44377.7|44397.7|44377.7|44401|44381|44397.7|44377.7|2
1654541460000|2022-06-06 18:51:00|44396|44376|44381.8|44361.8|44396|44376|44381.8|44361.8|7
1654541480000|2022-06-06 18:51:20|44381|44361|44378.5|44358.5|44381|44361|44378.5|44358.5|2
1654541500000|2022-06-06 18:51:40|44381.8|44361.8|44383.5|44363.5|44383.5|44363.5|44381.8|44361.8|4
1654541520000|2022-06-06 18:52:00|44386|44366|44386|44366|44386|44366|44384.3|44364.3|0
1654541530000|2022-06-06 18:52:10|44389.3|44369.3|44386.8|44366.8|44389.3|44369.3|44386.8|44366.8|0
1654541540000|2022-06-06 18:52:20|44388.5|44368.5|44384.3|44364.3|44388.5|44368.5|44384.3|44364.3|0
1654541560000|2022-06-06 18:52:40|||||||||3
1654541570000|2022-06-06 18:52:50|44386|44366|44388.5|44368.5|44388.5|44368.5|44386|44366|1
1654541580000|2022-06-06 18:53:00|44391|44371|44391|44371|44391|44371|44391|44371|0
1654541610000|2022-06-06 18:53:30|44396|44376|44401|44381|44401|44381|44396|44376|0
1654541620000|2022-06-06 18:53:40|44398.5|44378.5|44396|44376|44398.5|44378.5|44396|44376|0
1654541630000|2022-06-06 18:53:50|44398.5|44378.5|44401|44381|44401|44381|44398.5|44378.5|2
1654541640000|2022-06-06 18:54:00|44399.3|44379.3|44398.5|44378.5|44401|44381|44398.5|44378.5|2
1654541650000|2022-06-06 18:54:10|44401|44381|44401|44381|44401|44381|44398.5|44378.5|0
1654541660000|2022-06-06 18:54:20|44401.8|44381.8|44404.3|44384.3|44404.3|44384.3|44401.8|44381.8|1
1654541670000|2022-06-06 18:54:30|44406|44386|44406|44386|44406|44386|44403.5|44383.5|0
1654541680000|2022-06-06 18:54:40|||||||||1
1654541690000|2022-06-06 18:54:50|44407.7|44387.7|44406|44386|44407.7|44387.7|44406|44386|0
1654541700000|2022-06-06 18:55:00|44403.5|44383.5|44398.5|44378.5|44403.5|44383.5|44398.5|44378.5|1
1654541710000|2022-06-06 18:55:10|44396|44376|44398.5|44378.5|44398.5|44378.5|44396|44376|0
1654541720000|2022-06-06 18:55:20|44399.3|44379.3|44403.5|44383.5|44403.5|44383.5|44399.3|44379.3|0
1654541740000|2022-06-06 18:55:40|44401.8|44381.8|44401.8|44381.8|44403.5|44383.5|44401.8|44381.8|0
1654541750000|2022-06-06 18:55:50|44403.5|44383.5|44403.5|44383.5|44403.5|44383.5|44401.8|44381.8|0
1654541760000|2022-06-06 18:56:00|44404.3|44384.3|44406|44386|44406|44386|44404.3|44384.3|1
1654541770000|2022-06-06 18:56:10|44410.2|44390.2|44421|44401|44421|44401|44410.2|44390.2|1
1654541790000|2022-06-06 18:56:30|44423.5|44403.5|44421.8|44401.8|44423.5|44403.5|44421|44401|0
1654541800000|2022-06-06 18:56:40|44421|44401|44421|44401|44421|44401|44421|44401|3
1654541810000|2022-06-06 18:56:50|44416|44396|44411|44391|44416|44396|44411|44391|0
1654541830000|2022-06-06 18:57:10|44408.5|44388.5|44408.5|44388.5|44411|44391|44408.5|44388.5|1
1654541850000|2022-06-06 18:57:30|44406|44386|44408.5|44388.5|44408.5|44388.5|44406|44386|2
1654541870000|2022-06-06 18:57:50|44406|44386|44406|44386|44406|44386|44406|44386|2
1654541880000|2022-06-06 18:58:00|44403.5|44383.5|44406|44386|44406|44386|44403.5|44383.5|0
1654541890000|2022-06-06 18:58:10|44406.8|44386.8|44408.5|44388.5|44408.5|44388.5|44406.8|44386.8|0
1654541900000|2022-06-06 18:58:20|44411|44391|44421|44401|44421|44401|44411|44391|3
1654541920000|2022-06-06 18:58:40|44419.3|44399.3|44416|44396|44419.3|44399.3|44416|44396|0
1654541930000|2022-06-06 18:58:50|44414.3|44394.3|44416|44396|44416|44396|44414.3|44394.3|0
1654541940000|2022-06-06 18:59:00|44414.3|44394.3|44414.3|44394.3|44416|44396|44414.3|44394.3|0
1654541950000|2022-06-06 18:59:10|44416|44396|44416|44396|44418.5|44398.5|44416|44396|0
1654541960000|2022-06-06 18:59:20|44414.3|44394.3|44416|44396|44416|44396|44414.3|44394.3|0
1654541970000|2022-06-06 18:59:30|44414.3|44394.3|44413.5|44393.5|44414.3|44394.3|44413.5|44393.5|2
1654541980000|2022-06-06 18:59:40|44412.7|44392.7|44412.7|44392.7|44412.7|44392.7|44412.7|44392.7|0
1654541990000|2022-06-06 18:59:50|44411.9|44391.9|44412.7|44392.7|44412.7|44392.7|44410.2|44390.2|0
1654542000000|2022-06-06 19:00:00|44411.9|44391.9|44411|44391|44413.5|44393.5|44410.2|44390.2|0
1654542010000|2022-06-06 19:00:10|44410.2|44390.2|44410.2|44390.2|44410.2|44390.2|44410.2|44390.2|0
1654542020000|2022-06-06 19:00:20|44411|44391|44411|44391|44411|44391|44408.5|44388.5|0
1654542040000|2022-06-06 19:00:40|44410.2|44390.2|44408.5|44388.5|44410.2|44390.2|44408.5|44388.5|1
1654542050000|2022-06-06 19:00:50|44411|44391|44411|44391|44411|44391|44411|44391|1
1654542060000|2022-06-06 19:01:00|44410.2|44390.2|44408.5|44388.5|44410.2|44390.2|44406|44386|2
1654542070000|2022-06-06 19:01:10|44406|44386|44406|44386|44408.5|44388.5|44403.5|44383.5|0
1654542080000|2022-06-06 19:01:20|44404.3|44384.3|44408.5|44388.5|44408.5|44388.5|44404.3|44384.3|0
1654542090000|2022-06-06 19:01:30|44407.7|44387.7|44408.5|44388.5|44408.5|44388.5|44406|44386|0
1654542110000|2022-06-06 19:01:50|44409.3|44389.3|44409.3|44389.3|44409.3|44389.3|44409.3|44389.3|0
1654542120000|2022-06-06 19:02:00|44411|44391|44411|44391|44411|44391|44411|44391|0
1654542130000|2022-06-06 19:02:10|44413.5|44393.5|44414.3|44394.3|44416|44396|44411.8|44391.8|0
1654542140000|2022-06-06 19:02:20|44416|44396|44414.3|44394.3|44416|44396|44413.5|44393.5|0
1654542150000|2022-06-06 19:02:30|44416|44396|44414.3|44394.3|44416|44396|44414.3|44394.3|0
1654542160000|2022-06-06 19:02:40|44416|44396|44418.5|44398.5|44418.5|44398.5|44416|44396|1
1654542200000|2022-06-06 19:03:20|44417.7|44397.7|44416|44396|44417.7|44397.7|44416|44396|3
1654542210000|2022-06-06 19:03:30|44415.2|44395.2|44413.5|44393.5|44416|44396|44413.5|44393.5|2
1654542220000|2022-06-06 19:03:40|44410.2|44390.2|44411|44391|44411|44391|44410.2|44390.2|2
1654542230000|2022-06-06 19:03:50|||||||||1
1654542240000|2022-06-06 19:04:00|44412.7|44392.7|44411|44391|44412.7|44392.7|44411|44391|0
1654542250000|2022-06-06 19:04:10|44410.2|44390.2|44408.5|44388.5|44410.2|44390.2|44408.5|44388.5|0
1654542270000|2022-06-06 19:04:30|44407.7|44387.7|44404.4|44384.4|44407.7|44387.7|44404.4|44384.4|0
1654542280000|2022-06-06 19:04:40|44402.7|44382.7|44402.7|44382.7|44404.4|44384.4|44402.7|44382.7|0
1654542290000|2022-06-06 19:04:50|44401.9|44381.9|44401.9|44381.9|44401.9|44381.9|44401.9|44381.9|1
1654542300000|2022-06-06 19:05:00|44401|44381|44401.9|44381.9|44401.9|44381.9|44401|44381|0
1654542310000|2022-06-06 19:05:10|44401|44381|44401.9|44381.9|44403.5|44383.5|44401|44381|0
1654542320000|2022-06-06 19:05:20|44402.7|44382.7|44403.5|44383.5|44403.5|44383.5|44401|44381|0
1654542330000|2022-06-06 19:05:30|44401|44381|44401.9|44381.9|44403.5|44383.5|44401|44381|0
1654542340000|2022-06-06 19:05:40|44401|44381|44401|44381|44403.5|44383.5|44399.4|44379.4|0
1654542350000|2022-06-06 19:05:50|44398.5|44378.5|44398.5|44378.5|44398.5|44378.5|44398.5|44378.5|0
1654542360000|2022-06-06 19:06:00|||||||||2
1654542370000|2022-06-06 19:06:10|44397.7|44377.7|44395.2|44375.2|44397.7|44377.7|44395.2|44375.2|2
1654542380000|2022-06-06 19:06:20|44390.2|44370.2|44388.5|44368.5|44390.2|44370.2|44388.5|44368.5|0
1654542400000|2022-06-06 19:06:40|44386.9|44366.9|44387.7|44367.7|44388.5|44368.5|44386.9|44366.9|0
1654542410000|2022-06-06 19:06:50|44386|44366|44386|44366|44386|44366|44386|44366|0
1654542420000|2022-06-06 19:07:00|44385.2|44365.2|44382.7|44362.7|44386|44366|44382.7|44362.7|2
1654542430000|2022-06-06 19:07:10|44381|44361|44381|44361|44381|44361|44381|44361|2
1654542440000|2022-06-06 19:07:20|44383.5|44363.5|44386|44366|44386|44366|44383.5|44363.5|1
1654542450000|2022-06-06 19:07:30|44386.9|44366.9|44388.5|44368.5|44390.2|44370.2|44386.9|44366.9|1
1654542460000|2022-06-06 19:07:40|44390.2|44370.2|44401|44381|44401|44381|44390.2|44370.2|2
1654542480000|2022-06-06 19:08:00|44399.4|44379.4|44396|44376|44399.4|44379.4|44396|44376|3
1654542490000|2022-06-06 19:08:10|44394.4|44374.4|44391|44371|44394.4|44374.4|44391|44371|2
1654542510000|2022-06-06 19:08:30|44396|44376|44396|44376|44397.7|44377.7|44396|44376|0
1654542520000|2022-06-06 19:08:40|44397.7|44377.7|44396|44376|44397.7|44377.7|44396|44376|0
1654542530000|2022-06-06 19:08:50|44397.7|44377.7|44397.7|44377.7|44397.7|44377.7|44396|44376|0
1654542540000|2022-06-06 19:09:00|44396|44376|44399.4|44379.4|44399.4|44379.4|44396|44376|0
1654542550000|2022-06-06 19:09:10|44401|44381|44401|44381|44401|44381|44401|44381|0
1654542560000|2022-06-06 19:09:20|44401.9|44381.9|44401|44381|44401.9|44381.9|44401|44381|0
1654542590000|2022-06-06 19:09:50|44403.5|44383.5|44403.5|44383.5|44403.5|44383.5|44402.7|44382.7|3
1654542600000|2022-06-06 19:10:00|44402.7|44382.7|44399.4|44379.4|44402.7|44382.7|44399.4|44379.4|3
1654542610000|2022-06-06 19:10:10|44397.7|44377.7|44397.7|44377.7|44399.4|44379.4|44397.7|44377.7|0
1654542620000|2022-06-06 19:10:20|44396.9|44376.9|44401|44381|44401|44381|44396.9|44376.9|0
1654542660000|2022-06-06 19:11:00|||||||||2
1654542680000|2022-06-06 19:11:20|||||||||1
1654542690000|2022-06-06 19:11:30|44401.9|44381.9|44401.9|44381.9|44401.9|44381.9|44401.9|44381.9|0
1654542700000|2022-06-06 19:11:40|44403.5|44383.5|44403.5|44383.5|44403.5|44383.5|44403.5|44383.5|0
1654542720000|2022-06-06 19:12:00|44403.6|44383.6|44403.6|44383.6|44403.6|44383.6|44401.1|44381.1|5
1654542730000|2022-06-06 19:12:10|44405.2|44385.2|44406.1|44386.1|44406.1|44386.1|44405.2|44385.2|0
1654542750000|2022-06-06 19:12:30|||||||||1
1654542770000|2022-06-06 19:12:50|44403.6|44383.6|44403.6|44383.6|44403.6|44383.6|44403.6|44383.6|1
1654542780000|2022-06-06 19:13:00|44399.4|44379.4|44396.1|44376.1|44399.4|44379.4|44396.1|44376.1|2
1654542790000|2022-06-06 19:13:10|44395.2|44375.2|44396.1|44376.1|44396.1|44376.1|44394.4|44374.4|3
1654542800000|2022-06-06 19:13:20|44394.4|44374.4|44396|44376|44396|44376|44394.4|44374.4|0
1654542810000|2022-06-06 19:13:30|44401.1|44381.1|44401.1|44381.1|44401.1|44381.1|44401.1|44381.1|0
1654542830000|2022-06-06 19:13:50|44406.1|44386.1|44406.1|44386.1|44406.1|44386.1|44406.1|44386.1|0
1654542850000|2022-06-06 19:14:10|44406.9|44386.9|44408.6|44388.6|44411.1|44391.1|44406.9|44386.9|0
1654542860000|2022-06-06 19:14:20|44411.1|44391.1|44408.6|44388.6|44411.1|44391.1|44408.6|44388.6|1
1654542870000|2022-06-06 19:14:30|44409.4|44389.4|44408.6|44388.6|44411.1|44391.1|44408.6|44388.6|0
1654542890000|2022-06-06 19:14:50|||||||||1
1654542900000|2022-06-06 19:15:00|||||||||1
1654542910000|2022-06-06 19:15:10|44407.7|44387.7|44407.7|44387.7|44407.7|44387.7|44407.7|44387.7|0
1654542920000|2022-06-06 19:15:20|44408.6|44388.6|44408.6|44388.6|44408.6|44388.6|44408.6|44388.6|1
1654542930000|2022-06-06 19:15:30|44407.7|44387.7|44408.6|44388.6|44408.6|44388.6|44406.9|44386.9|0
1654542950000|2022-06-06 19:15:50|44403.6|44383.6|44406.1|44386.1|44407.7|44387.7|44403.6|44383.6|3
1654542970000|2022-06-06 19:16:10|44405.2|44385.2|44406.1|44386.1|44406.1|44386.1|44405.2|44385.2|0
1654542990000|2022-06-06 19:16:30|44408.6|44388.6|44408.6|44388.6|44408.6|44388.6|44408.6|44388.6|1
1654543000000|2022-06-06 19:16:40|44409.4|44389.4|44408.6|44388.6|44409.4|44389.4|44408.6|44388.6|0
1654543010000|2022-06-06 19:16:50|44409.4|44389.4|44411.1|44391.1|44411.1|44391.1|44409.4|44389.4|0
1654543030000|2022-06-06 19:17:10|44408.6|44388.6|44411.1|44391.1|44411.1|44391.1|44408.6|44388.6|2
1654543060000|2022-06-06 19:17:40|44410.2|44390.2|44408.6|44388.6|44410.2|44390.2|44408.6|44388.6|0
1654543080000|2022-06-06 19:18:00|44406.1|44386.1|44406.1|44386.1|44406.1|44386.1|44406.1|44386.1|5
1654543100000|2022-06-06 19:18:20|44403.6|44383.6|44403.6|44383.6|44403.6|44383.6|44403.6|44383.6|1
1654543140000|2022-06-06 19:19:00|44402.7|44382.7|44396.9|44376.9|44402.7|44382.7|44396.9|44376.9|1
1654543150000|2022-06-06 19:19:10|44396.1|44376.1|44396.1|44376.1|44396.1|44376.1|44396.1|44376.1|0
1654543170000|2022-06-06 19:19:30|44395.2|44375.2|44393.6|44373.6|44395.2|44375.2|44393.6|44373.6|6
1654543180000|2022-06-06 19:19:40|44392.7|44372.7|44391.9|44371.9|44392.7|44372.7|44391.9|44371.9|0
1654543190000|2022-06-06 19:19:50|44392.7|44372.7|44393.6|44373.6|44393.6|44373.6|44391.9|44371.9|0
1654543200000|2022-06-06 19:20:00|44392.7|44372.7|44376.9|44356.9|44392.7|44372.7|44376.9|44356.9|9
1654543230000|2022-06-06 19:20:30|44376.1|44356.1|44374.4|44354.4|44376.1|44356.1|44374.4|44354.4|2
1654543250000|2022-06-06 19:20:50|44376.1|44356.1|44376.1|44356.1|44376.1|44356.1|44376.1|44356.1|2
1654543260000|2022-06-06 19:21:00|44378.6|44358.6|44376.1|44356.1|44378.6|44358.6|44376.1|44356.1|0
1654543270000|2022-06-06 19:21:10|44376.9|44356.9|44376.9|44356.9|44376.9|44356.9|44376.9|44356.9|0
1654543280000|2022-06-06 19:21:20|44376.1|44356.1|44378.6|44358.6|44378.6|44358.6|44376.1|44356.1|2
1654543290000|2022-06-06 19:21:30|44379.4|44359.4|44386.1|44366.1|44386.1|44366.1|44379.4|44359.4|0
1654543300000|2022-06-06 19:21:40|44385.3|44365.3|44386.1|44366.1|44386.1|44366.1|44385.3|44365.3|0
1654543310000|2022-06-06 19:21:50|44386.9|44366.9|44391.1|44371.1|44391.1|44371.1|44386.1|44366.1|0
1654543330000|2022-06-06 19:22:10|44391.9|44371.9|44391.1|44371.1|44393.6|44373.6|44391.1|44371.1|0
1654543350000|2022-06-06 19:22:30|44393.6|44373.6|44395.3|44375.3|44395.3|44375.3|44393.6|44373.6|3
1654543360000|2022-06-06 19:22:40|44396.1|44376.1|44396.1|44376.1|44396.1|44376.1|44396.1|44376.1|0
1654543370000|2022-06-06 19:22:50|44399.4|44379.4|44399.4|44379.4|44399.4|44379.4|44399.4|44379.4|2
1654543380000|2022-06-06 19:23:00|44401.1|44381.1|44401.1|44381.1|44401.1|44381.1|44401.1|44381.1|0
1654543390000|2022-06-06 19:23:10|||||||||2
1654543420000|2022-06-06 19:23:40|44403.6|44383.6|44401.1|44381.1|44403.6|44383.6|44401.1|44381.1|1
1654543470000|2022-06-06 19:24:30|44399.4|44379.4|44399.4|44379.4|44399.4|44379.4|44399.4|44379.4|1
1654543480000|2022-06-06 19:24:40|44401.1|44381.1|44401.1|44381.1|44401.1|44381.1|44401.1|44381.1|7
1654543500000|2022-06-06 19:25:00|44399.4|44379.4|44399.4|44379.4|44399.4|44379.4|44399.4|44379.4|0
1654543520000|2022-06-06 19:25:20|||||||||2
1654543530000|2022-06-06 19:25:30|44400.2|44380.2|44399.4|44379.4|44400.2|44380.2|44399.4|44379.4|0
1654543540000|2022-06-06 19:25:40|44398.6|44378.6|44398.6|44378.6|44398.6|44378.6|44398.6|44378.6|0
1654543560000|2022-06-06 19:26:00|44399.4|44379.4|44401.1|44381.1|44401.1|44381.1|44399.4|44379.4|1
1654543570000|2022-06-06 19:26:10|44403.6|44383.6|44406.1|44386.1|44406.1|44386.1|44401.1|44381.1|3
1654543590000|2022-06-06 19:26:30|44411.1|44391.1|44411.1|44391.1|44411.1|44391.1|44411.1|44391.1|4
1654543610000|2022-06-06 19:26:50|44411.9|44391.9|44411.1|44391.1|44413.6|44393.6|44411.1|44391.1|6
1654543620000|2022-06-06 19:27:00|44413.6|44393.6|44413.6|44393.6|44413.6|44393.6|44413.6|44393.6|1
1654543630000|2022-06-06 19:27:10|44412.8|44392.8|44411.1|44391.1|44412.8|44392.8|44411.1|44391.1|0
1654543640000|2022-06-06 19:27:20|44413.6|44393.6|44416.9|44396.9|44416.9|44396.9|44413.6|44393.6|6
1654543650000|2022-06-06 19:27:30|||||||||2
1654543660000|2022-06-06 19:27:40|||||||||1
1654543670000|2022-06-06 19:27:50|44417.7|44397.7|44416.9|44396.9|44417.7|44397.7|44416.9|44396.9|1
1654543720000|2022-06-06 19:28:40|44419.4|44399.4|44418.6|44398.6|44419.4|44399.4|44418.6|44398.6|0
1654543730000|2022-06-06 19:28:50|44416.9|44396.9|44416.9|44396.9|44416.9|44396.9|44416.9|44396.9|1
1654543750000|2022-06-06 19:29:10|44418.6|44398.6|44413.6|44393.6|44418.6|44398.6|44413.6|44393.6|10
1654543760000|2022-06-06 19:29:20|44411.1|44391.1|44411.1|44391.1|44411.1|44391.1|44411.1|44391.1|6
1654543780000|2022-06-06 19:29:40|44407.8|44387.8|44398.6|44378.6|44407.8|44387.8|44398.6|44378.6|6
1654543790000|2022-06-06 19:29:50|44399.4|44379.4|44401.1|44381.1|44401.1|44381.1|44399.4|44379.4|0
1654543800000|2022-06-06 19:30:00|44401.9|44381.9|44396.9|44376.9|44403.6|44383.6|44396.9|44376.9|4
1654543810000|2022-06-06 19:30:10|44398.6|44378.6|44396.1|44376.1|44401.1|44381.1|44396.1|44376.1|0
1654543820000|2022-06-06 19:30:20|44396.9|44376.9|44394.4|44374.4|44401.1|44381.1|44394.4|44374.4|6
1654543830000|2022-06-06 19:30:30|44393.6|44373.6|44391.1|44371.1|44393.6|44373.6|44391.1|44371.1|8
1654543840000|2022-06-06 19:30:40|44393.6|44373.6|44392.8|44372.8|44393.6|44373.6|44392.8|44372.8|6
1654543850000|2022-06-06 19:30:50|44391.1|44371.1|44391.1|44371.1|44391.1|44371.1|44388.6|44368.6|1
1654543860000|2022-06-06 19:31:00|44393.6|44373.6|44396.1|44376.1|44396.1|44376.1|44393.6|44373.6|2
1654543870000|2022-06-06 19:31:10|44396.9|44376.9|44401.1|44381.1|44401.1|44381.1|44396.9|44376.9|1
1654543890000|2022-06-06 19:31:30|44404.4|44384.4|44404.4|44384.4|44404.4|44384.4|44404.4|44384.4|0
1654543900000|2022-06-06 19:31:40|44406.1|44386.1|44406.1|44386.1|44406.1|44386.1|44403.6|44383.6|0
1654543920000|2022-06-06 19:32:00|44408.6|44388.6|44410.3|44390.3|44411.1|44391.1|44408.6|44388.6|2
1654543930000|2022-06-06 19:32:10|44411.1|44391.1|44408.6|44388.6|44411.1|44391.1|44408.6|44388.6|0
1654543940000|2022-06-06 19:32:20|44407.8|44387.8|44406.1|44386.1|44407.8|44387.8|44406.1|44386.1|3
1654543970000|2022-06-06 19:32:50|44409.4|44389.4|44409.4|44389.4|44409.4|44389.4|44409.4|44389.4|4
1654543980000|2022-06-06 19:33:00|44411.1|44391.1|44411.1|44391.1|44411.1|44391.1|44411.1|44391.1|0
1654544000000|2022-06-06 19:33:20|44411.9|44391.9|44411.1|44391.1|44413.6|44393.6|44411.1|44391.1|1
1654544010000|2022-06-06 19:33:30|44411.9|44391.9|44413.6|44393.6|44413.6|44393.6|44410.3|44390.3|1
1654544020000|2022-06-06 19:33:40|44411.1|44391.1|44413.6|44393.6|44413.6|44393.6|44411.1|44391.1|0
1654544030000|2022-06-06 19:33:50|44408.6|44388.6|44408.6|44388.6|44408.6|44388.6|44408.6|44388.6|4
1654544040000|2022-06-06 19:34:00|44406.1|44386.1|44406.1|44386.1|44406.1|44386.1|44406.1|44386.1|4
1654544050000|2022-06-06 19:34:10|44405.3|44385.3|44403.6|44383.6|44405.3|44385.3|44403.6|44383.6|0
1654544060000|2022-06-06 19:34:20|||||||||1
1654544070000|2022-06-06 19:34:30|44401.1|44381.1|44401.1|44381.1|44401.1|44381.1|44401.1|44381.1|0
1654544080000|2022-06-06 19:34:40|44400.3|44380.3|44400.3|44380.3|44401.1|44381.1|44398.6|44378.6|0
1654544090000|2022-06-06 19:34:50|44398.6|44378.6|44398.6|44378.6|44398.6|44378.6|44398.6|44378.6|2
1654544100000|2022-06-06 19:35:00|44397.8|44377.8|44396.1|44376.1|44399.4|44379.4|44396.1|44376.1|2
1654544120000|2022-06-06 19:35:20|44398.6|44378.6|44393.6|44373.6|44399.4|44379.4|44393.6|44373.6|3
1654544130000|2022-06-06 19:35:30|44396.1|44376.1|44396.1|44376.1|44396.1|44376.1|44393.6|44373.6|0
1654544150000|2022-06-06 19:35:50|44396.9|44376.9|44398.6|44378.6|44398.6|44378.6|44396.9|44376.9|0
1654544160000|2022-06-06 19:36:00|44397.8|44377.8|44396.1|44376.1|44397.8|44377.8|44396.1|44376.1|0
1654544190000|2022-06-06 19:36:30|44396.9|44376.9|44395.3|44375.3|44397.8|44377.8|44395.3|44375.3|4
1654544200000|2022-06-06 19:36:40|44393.6|44373.6|44393.6|44373.6|44393.6|44373.6|44393.6|44373.6|0
1654544220000|2022-06-06 19:37:00|44388.6|44368.6|44388.6|44368.6|44388.6|44368.6|44388.6|44368.6|7
1654544240000|2022-06-06 19:37:20|||||||||2
1654544250000|2022-06-06 19:37:30|44385.3|44365.3|44385.3|44365.3|44385.3|44365.3|44385.3|44365.3|9
1654544260000|2022-06-06 19:37:40|44387.8|44367.8|44387.8|44367.8|44387.8|44367.8|44387.8|44367.8|0
1654544270000|2022-06-06 19:37:50|44387|44367|44386.1|44366.1|44387|44367|44385.3|44365.3|0
1654544280000|2022-06-06 19:38:00|44387.8|44367.8|44383.6|44363.6|44387.8|44367.8|44381.1|44361.1|2
1654544290000|2022-06-06 19:38:10|44382.8|44362.8|44386.1|44366.1|44386.1|44366.1|44381.1|44361.1|1
1654544300000|2022-06-06 19:38:20|44387.8|44367.8|44386.1|44366.1|44387.8|44367.8|44386.1|44366.1|0
1654544310000|2022-06-06 19:38:30|44386.9|44366.9|44386.1|44366.1|44388.6|44368.6|44386.1|44366.1|0
1654544320000|2022-06-06 19:38:40|44386.9|44366.9|44388.6|44368.6|44388.6|44368.6|44386.9|44366.9|0
1654544330000|2022-06-06 19:38:50|44389.4|44369.4|44391.1|44371.1|44391.1|44371.1|44389.4|44369.4|2
1654544340000|2022-06-06 19:39:00|44393.6|44373.6|44393.6|44373.6|44393.6|44373.6|44393.6|44373.6|2
1654544350000|2022-06-06 19:39:10|44396.1|44376.1|44396.1|44376.1|44396.9|44376.9|44396.1|44376.1|1
1654544360000|2022-06-06 19:39:20|44395.3|44375.3|44396.1|44376.1|44396.1|44376.1|44393.6|44373.6|0
1654544370000|2022-06-06 19:39:30|44396.9|44376.9|44398.6|44378.6|44398.6|44378.6|44396.1|44376.1|0
1654544380000|2022-06-06 19:39:40|44396.1|44376.1|44396.1|44376.1|44396.1|44376.1|44396.1|44376.1|2
1654544400000|2022-06-06 19:40:00|44394.4|44374.4|44396.1|44376.1|44396.1|44376.1|44394.4|44374.4|0
1654544410000|2022-06-06 19:40:10|44395.3|44375.3|44393.6|44373.6|44396.1|44376.1|44393.6|44373.6|1
1654544420000|2022-06-06 19:40:20|44394.4|44374.4|44396.1|44376.1|44396.1|44376.1|44394.4|44374.4|1
1654544440000|2022-06-06 19:40:40|44396.9|44376.9|44396.9|44376.9|44396.9|44376.9|44396.9|44376.9|0
1654544490000|2022-06-06 19:41:30|44398.6|44378.6|44398.6|44378.6|44398.6|44378.6|44398.6|44378.6|5
1654544500000|2022-06-06 19:41:40|44399.4|44379.4|44411.1|44391.1|44411.1|44391.1|44399.4|44379.4|0
1654544510000|2022-06-06 19:41:50|44408.6|44388.6|44411.1|44391.1|44411.1|44391.1|44406.1|44386.1|1
1654544520000|2022-06-06 19:42:00|44410.3|44390.3|44411.1|44391.1|44411.1|44391.1|44406.1|44386.1|0
1654544530000|2022-06-06 19:42:10|44408.6|44388.6|44411.1|44391.1|44411.1|44391.1|44408.6|44388.6|2
1654544540000|2022-06-06 19:42:20|44411.9|44391.9|44413.6|44393.6|44413.6|44393.6|44411.9|44391.9|12
1654544550000|2022-06-06 19:42:30|44414.4|44394.4|44419.4|44399.4|44419.4|44399.4|44414.4|44394.4|1
1654544560000|2022-06-06 19:42:40|44417.8|44397.8|44416.1|44396.1|44418.6|44398.6|44416.1|44396.1|0
1654544570000|2022-06-06 19:42:50|44416.9|44396.9|44416.1|44396.1|44418.6|44398.6|44416.1|44396.1|0
1654544590000|2022-06-06 19:43:10|44415.3|44395.3|44412.7|44392.7|44415.3|44395.3|44411.1|44391.1|6
1654544600000|2022-06-06 19:43:20|44415.3|44395.3|44414.4|44394.4|44415.3|44395.3|44411.9|44391.9|0
1654544610000|2022-06-06 19:43:30|44416.1|44396.1|44416.1|44396.1|44416.1|44396.1|44416.1|44396.1|0
1654544640000|2022-06-06 19:44:00|||||||||1
1654544650000|2022-06-06 19:44:10|44416.9|44396.9|44419.4|44399.4|44421.1|44401.1|44416.9|44396.9|1
1654544660000|2022-06-06 19:44:20|44421.1|44401.1|44423.6|44403.6|44423.6|44403.6|44421.1|44401.1|0
1654544670000|2022-06-06 19:44:30|44422|44402|44421.1|44401.1|44422|44402|44421.1|44401.1|1
1654544680000|2022-06-06 19:44:40|44423.6|44403.6|44421.1|44401.1|44423.6|44403.6|44421.1|44401.1|0
1654544690000|2022-06-06 19:44:50|44423.6|44403.6|44421.1|44401.1|44423.6|44403.6|44421.1|44401.1|0
1654544700000|2022-06-06 19:45:00|44422.7|44402.7|44421.1|44401.1|44426.1|44406.1|44421.1|44401.1|1
1654544710000|2022-06-06 19:45:10|44421.9|44401.9|44426.1|44406.1|44426.1|44406.1|44421.9|44401.9|0
1654544720000|2022-06-06 19:45:20|44421.1|44401.1|44421.1|44401.1|44426.1|44406.1|44421.1|44401.1|0
1654544760000|2022-06-06 19:46:00|||||||||1
1654544770000|2022-06-06 19:46:10|44420.3|44400.3|44418.6|44398.6|44420.3|44400.3|44416.1|44396.1|0
1654544780000|2022-06-06 19:46:20|44416.1|44396.1|44418.6|44398.6|44418.6|44398.6|44416.1|44396.1|0
1654544800000|2022-06-06 19:46:40|44417.8|44397.8|44416.1|44396.1|44417.8|44397.8|44416.1|44396.1|0
1654544820000|2022-06-06 19:47:00|44413.6|44393.6|44413.6|44393.6|44413.6|44393.6|44413.6|44393.6|2
1654544830000|2022-06-06 19:47:10|44411.9|44391.9|44406.1|44386.1|44411.9|44391.9|44402.8|44382.8|0
1654544840000|2022-06-06 19:47:20|44405.3|44385.3|44402.8|44382.8|44405.3|44385.3|44402.8|44382.8|2
1654544850000|2022-06-06 19:47:30|44401.9|44381.9|44401.1|44381.1|44402.8|44382.8|44401.1|44381.1|4
1654544860000|2022-06-06 19:47:40|44402.8|44382.8|44403.6|44383.6|44403.6|44383.6|44402.8|44382.8|0
1654544870000|2022-06-06 19:47:50|44406.9|44386.9|44408.6|44388.6|44408.6|44388.6|44406.9|44386.9|2
1654544880000|2022-06-06 19:48:00|44410.3|44390.3|44410.3|44390.3|44410.3|44390.3|44410.3|44390.3|0
1654544890000|2022-06-06 19:48:10|44411.1|44391.1|44413.6|44393.6|44413.6|44393.6|44411.1|44391.1|0
1654544900000|2022-06-06 19:48:20|||||||||4
1654544910000|2022-06-06 19:48:30|44416.1|44396.1|44416.1|44396.1|44416.1|44396.1|44416.1|44396.1|0
1654544940000|2022-06-06 19:49:00|||||||||1
1654544950000|2022-06-06 19:49:10|44415.3|44395.3|44413.6|44393.6|44415.3|44395.3|44413.6|44393.6|1
1654544960000|2022-06-06 19:49:20|44412.8|44392.8|44413.6|44393.6|44413.6|44393.6|44411.1|44391.1|0
1654544970000|2022-06-06 19:49:30|44411.9|44391.9|44411.1|44391.1|44413.6|44393.6|44411.1|44391.1|1
1654544980000|2022-06-06 19:49:40|44413.6|44393.6|44413.6|44393.6|44413.6|44393.6|44411.9|44391.9|1
1654544990000|2022-06-06 19:49:50|44412.8|44392.8|44411.1|44391.1|44412.8|44392.8|44411.1|44391.1|0
1654545000000|2022-06-06 19:50:00|44416.1|44396.1|44426.1|44406.1|44426.1|44406.1|44416.1|44396.1|2
1654545010000|2022-06-06 19:50:10|44423.6|44403.6|44423.6|44403.6|44426.1|44406.1|44421.1|44401.1|2
1654545020000|2022-06-06 19:50:20|44426.1|44406.1|44416.1|44396.1|44426.1|44406.1|44416.1|44396.1|0
1654545030000|2022-06-06 19:50:30|44416.9|44396.9|44421.9|44401.9|44421.9|44401.9|44416.9|44396.9|1
1654545040000|2022-06-06 19:50:40|44424.4|44404.4|44431.1|44411.1|44431.1|44411.1|44424.4|44404.4|0
1654545050000|2022-06-06 19:50:50|44431.9|44411.9|44426.1|44406.1|44433.6|44413.6|44426.1|44406.1|1
1654545060000|2022-06-06 19:51:00|44424.4|44404.4|44421.1|44401.1|44426.1|44406.1|44421.1|44401.1|0
1654545070000|2022-06-06 19:51:10|44418.6|44398.6|44416.1|44396.1|44418.6|44398.6|44416.1|44396.1|3
1654545080000|2022-06-06 19:51:20|44415.3|44395.3|44411.1|44391.1|44415.3|44395.3|44410.3|44390.3|1
1654545090000|2022-06-06 19:51:30|44412.8|44392.8|44417.8|44397.8|44417.8|44397.8|44412.8|44392.8|4
1654545100000|2022-06-06 19:51:40|44418.6|44398.6|44421.1|44401.1|44421.1|44401.1|44418.6|44398.6|1
1654545140000|2022-06-06 19:52:20|44418.6|44398.6|44416.1|44396.1|44418.6|44398.6|44416.1|44396.1|0
1654545160000|2022-06-06 19:52:40|||||||||1
1654545170000|2022-06-06 19:52:50|44418.6|44398.6|44418.6|44398.6|44418.6|44398.6|44418.6|44398.6|0
1654545180000|2022-06-06 19:53:00|44420.3|44400.3|44421.1|44401.1|44426.1|44406.1|44420.3|44400.3|0
1654545190000|2022-06-06 19:53:10|44424.4|44404.4|44426.1|44406.1|44426.1|44406.1|44424.4|44404.4|2
1654545200000|2022-06-06 19:53:20|44424.4|44404.4|44421.1|44401.1|44426.1|44406.1|44421.1|44401.1|2
1654545220000|2022-06-06 19:53:40|44421.9|44401.9|44421.1|44401.1|44423.6|44403.6|44421.1|44401.1|1
1654545260000|2022-06-06 19:54:20|44423.6|44403.6|44424.4|44404.4|44424.4|44404.4|44423.6|44403.6|0
1654545280000|2022-06-06 19:54:40|||||||||1
1654545290000|2022-06-06 19:54:50|||||||||1
1654545300000|2022-06-06 19:55:00|44423.6|44403.6|44426.1|44406.1|44426.1|44406.1|44423.6|44403.6|0
1654545310000|2022-06-06 19:55:10|44426.9|44406.9|44428.6|44408.6|44428.6|44408.6|44426.9|44406.9|0
1654545320000|2022-06-06 19:55:20|44431.1|44411.1|44431.1|44411.1|44431.1|44411.1|44431.1|44411.1|4
1654545330000|2022-06-06 19:55:30|44431.9|44411.9|44433.6|44413.6|44433.6|44413.6|44431.9|44411.9|0
1654545340000|2022-06-06 19:55:40|44431.1|44411.1|44428.6|44408.6|44431.1|44411.1|44428.6|44408.6|5
1654545370000|2022-06-06 19:56:10|44427|44407|44423.6|44403.6|44427|44407|44418.6|44398.6|10
1654545380000|2022-06-06 19:56:20|44421.9|44401.9|44421.9|44401.9|44421.9|44401.9|44421.9|44401.9|0
1654545390000|2022-06-06 19:56:30|44421.1|44401.1|44421.1|44401.1|44421.1|44401.1|44421.1|44401.1|0
1654545410000|2022-06-06 19:56:50|44421.9|44401.9|44423.6|44403.6|44423.6|44403.6|44421.9|44401.9|0
1654545420000|2022-06-06 19:57:00|44421.1|44401.1|44423.6|44403.6|44423.6|44403.6|44421.1|44401.1|1
1654545440000|2022-06-06 19:57:20|44426.1|44406.1|44426.1|44406.1|44426.1|44406.1|44426.1|44406.1|2
1654545480000|2022-06-06 19:58:00|44428.6|44408.6|44428.6|44408.6|44428.6|44408.6|44428.6|44408.6|1
1654545490000|2022-06-06 19:58:10|44426.1|44406.1|44426.1|44406.1|44426.1|44406.1|44426.1|44406.1|1
1654545500000|2022-06-06 19:58:20|44423.6|44403.6|44423.6|44403.6|44423.6|44403.6|44423.6|44403.6|5
1654545510000|2022-06-06 19:58:30|||||||||4
1654545520000|2022-06-06 19:58:40|44422.8|44402.8|44421.1|44401.1|44422.8|44402.8|44421.1|44401.1|0
1654545540000|2022-06-06 19:59:00|44422.8|44402.8|44421.1|44401.1|44423.6|44403.6|44421.1|44401.1|0
1654545550000|2022-06-06 19:59:10|44422.8|44402.8|44426.1|44406.1|44426.1|44406.1|44421.1|44401.1|5
1654545560000|2022-06-06 19:59:20|44426.9|44406.9|44431.1|44411.1|44431.1|44411.1|44426.9|44406.9|1
1654545580000|2022-06-06 19:59:40|44433.6|44413.6|44433.6|44413.6|44433.6|44413.6|44433.6|44413.6|4
1654545590000|2022-06-06 19:59:50|44436.1|44416.1|44433.6|44413.6|44436.1|44416.1|44431.1|44411.1|4
1654545600000|2022-06-06 20:00:00|44431.1|44411.1|44426.1|44406.1|44436.1|44416.1|44426.1|44406.1|4
1654545610000|2022-06-06 20:00:10|44429.4|44409.4|44431.1|44411.1|44431.1|44411.1|44428.6|44408.6|0
1654545670000|2022-06-06 20:01:10|44433.6|44413.6|44431.9|44411.9|44433.6|44413.6|44431.1|44411.1|4
1654545680000|2022-06-06 20:01:20|44432.8|44412.8|44431.1|44411.1|44433.6|44413.6|44431.1|44411.1|1
1654545690000|2022-06-06 20:01:30|44431.9|44411.9|44436.1|44416.1|44436.1|44416.1|44431.9|44411.9|1
1654545700000|2022-06-06 20:01:40|44435.3|44415.3|44436.1|44416.1|44436.1|44416.1|44435.3|44415.3|1
1654545760000|2022-06-06 20:02:40|||||||||1
1654545820000|2022-06-06 20:03:40|44436.9|44416.9|44436.1|44416.1|44436.9|44416.9|44436.1|44416.1|1
1654545830000|2022-06-06 20:03:50|44436.9|44416.9|44437.8|44417.8|44438.6|44418.6|44436.1|44416.1|1
1654545840000|2022-06-06 20:04:00|44438.6|44418.6|44438.6|44418.6|44438.6|44418.6|44437.8|44417.8|0
1654545850000|2022-06-06 20:04:10|44435.3|44415.3|44433.6|44413.6|44435.3|44415.3|44433.6|44413.6|6
1654545870000|2022-06-06 20:04:30|44431.1|44411.1|44431.1|44411.1|44431.1|44411.1|44431.1|44411.1|0
1654545880000|2022-06-06 20:04:40|||||||||7
1654545890000|2022-06-06 20:04:50|44432|44412|44430.3|44410.3|44432|44412|44430.3|44410.3|3
1654545900000|2022-06-06 20:05:00|44432.8|44412.8|44432.8|44412.8|44432.8|44412.8|44432.8|44412.8|6
1654545910000|2022-06-06 20:05:10|44434.5|44414.5|44436.1|44416.1|44436.1|44416.1|44434.5|44414.5|0
1654545920000|2022-06-06 20:05:20|44438.6|44418.6|44441.1|44421.1|44441.1|44421.1|44438.6|44418.6|1
1654545940000|2022-06-06 20:05:40|44443.6|44423.6|44450.3|44430.3|44451.1|44431.1|44443.6|44423.6|3
1654545950000|2022-06-06 20:05:50|44449.4|44429.4|44448.6|44428.6|44451.1|44431.1|44448.6|44428.6|1
1654545960000|2022-06-06 20:06:00|||||||||1
1654545970000|2022-06-06 20:06:10|44447.8|44427.8|44446.9|44426.9|44447.8|44427.8|44446.1|44426.1|1
1654545990000|2022-06-06 20:06:30|44448.6|44428.6|44448.6|44428.6|44448.6|44428.6|44448.6|44428.6|0
1654546000000|2022-06-06 20:06:40|44449.4|44429.4|44448.6|44428.6|44451.1|44431.1|44448.6|44428.6|0
1654546020000|2022-06-06 20:07:00|||||||||3
1654546080000|2022-06-06 20:08:00|||||||||1
1654546090000|2022-06-06 20:08:10|44447.8|44427.8|44443.6|44423.6|44447.8|44427.8|44443.6|44423.6|3
1654546130000|2022-06-06 20:08:50|||||||||2
1654546170000|2022-06-06 20:09:30|44441.1|44421.1|44441.1|44421.1|44441.1|44421.1|44441.1|44421.1|0
1654546270000|2022-06-06 20:11:10|||||||||1
1654546310000|2022-06-06 20:11:50|||||||||10
1654546370000|2022-06-06 20:12:50|44440.3|44420.3|44438.6|44418.6|44440.3|44420.3|44438.6|44418.6|0
1654546390000|2022-06-06 20:13:10|44436.1|44416.1|44436.1|44416.1|44436.1|44416.1|44436.1|44416.1|0
1654546400000|2022-06-06 20:13:20|44435.3|44415.3|44435.3|44415.3|44435.3|44415.3|44435.3|44415.3|0
1654546410000|2022-06-06 20:13:30|44433.6|44413.6|44433.6|44413.6|44433.6|44413.6|44433.6|44413.6|0
1654546420000|2022-06-06 20:13:40|44436.1|44416.1|44433.6|44413.6|44436.1|44416.1|44433.6|44413.6|0
1654546430000|2022-06-06 20:13:50|44434.4|44414.4|44433.6|44413.6|44434.4|44414.4|44433.6|44413.6|0
1654546440000|2022-06-06 20:14:00|44436.1|44416.1|44433.6|44413.6|44436.1|44416.1|44433.6|44413.6|0
1654546450000|2022-06-06 20:14:10|44434.5|44414.5|44433.6|44413.6|44436.1|44416.1|44433.6|44413.6|0
1654546460000|2022-06-06 20:14:20|44434.5|44414.5|44435.3|44415.3|44436.1|44416.1|44433.6|44413.6|2
1654546470000|2022-06-06 20:14:30|44433.6|44413.6|44436.1|44416.1|44436.1|44416.1|44433.6|44413.6|0
1654546500000|2022-06-06 20:15:00|44435.3|44415.3|44433.6|44413.6|44436.1|44416.1|44433.6|44413.6|0
1654546510000|2022-06-06 20:15:10|44436.1|44416.1|44436.1|44416.1|44436.1|44416.1|44433.6|44413.6|0
1654546550000|2022-06-06 20:15:50|44435.3|44415.3|44433.6|44413.6|44435.3|44415.3|44433.6|44413.6|0
1654546560000|2022-06-06 20:16:00|44413.6|44393.6|44413.6|44393.6|44413.6|44393.6|44413.6|44393.6|3
1654546570000|2022-06-06 20:16:10|44416.1|44396.1|44416.1|44396.1|44416.1|44396.1|44416.1|44396.1|0
1654546580000|2022-06-06 20:16:20|||||||||2
1654546590000|2022-06-06 20:16:30|44414.5|44394.5|44413.6|44393.6|44414.5|44394.5|44413.6|44393.6|2
1654546630000|2022-06-06 20:17:10|44412.8|44392.8|44411.1|44391.1|44412.8|44392.8|44411.1|44391.1|0
1654546660000|2022-06-06 20:17:40|44410.3|44390.3|44410.3|44390.3|44410.3|44390.3|44410.3|44390.3|0
1654546670000|2022-06-06 20:17:50|44408.6|44388.6|44411.1|44391.1|44411.1|44391.1|44408.6|44388.6|0
1654546680000|2022-06-06 20:18:00|44410.3|44390.3|44411.1|44391.1|44411.1|44391.1|44408.6|44388.6|0
1654546700000|2022-06-06 20:18:20|||||||||1
1654546710000|2022-06-06 20:18:30|44413.6|44393.6|44413.6|44393.6|44414.5|44394.5|44413.6|44393.6|0
1654546720000|2022-06-06 20:18:40|44414.5|44394.5|44414.5|44394.5|44414.5|44394.5|44414.5|44394.5|0
1654546740000|2022-06-06 20:19:00|44413.6|44393.6|44416.1|44396.1|44416.1|44396.1|44413.6|44393.6|0
1654546750000|2022-06-06 20:19:10|44413.6|44393.6|44413.6|44393.6|44414.5|44394.5|44413.6|44393.6|0
1654546760000|2022-06-06 20:19:20|44414.5|44394.5|44416.1|44396.1|44416.1|44396.1|44414.5|44394.5|2
1654546770000|2022-06-06 20:19:30|44414.5|44394.5|44413.6|44393.6|44414.5|44394.5|44413.6|44393.6|0
1654546780000|2022-06-06 20:19:40|44414.5|44394.5|44416.1|44396.1|44416.1|44396.1|44414.5|44394.5|0
1654546790000|2022-06-06 20:19:50|44414.5|44394.5|44416.1|44396.1|44416.1|44396.1|44414.5|44394.5|0
1654546800000|2022-06-06 20:20:00|44414.5|44394.5|44416.1|44396.1|44416.1|44396.1|44414.5|44394.5|0
1654546830000|2022-06-06 20:20:30|44414.5|44394.5|44416.1|44396.1|44416.1|44396.1|44414.5|44394.5|0
1654546840000|2022-06-06 20:20:40|44414.5|44394.5|44416.1|44396.1|44416.1|44396.1|44414.5|44394.5|0
1654546870000|2022-06-06 20:21:10|44414.5|44394.5|44416.1|44396.1|44416.1|44396.1|44414.5|44394.5|0
1654546880000|2022-06-06 20:21:20|44414.5|44394.5|44416.1|44396.1|44416.1|44396.1|44414.5|44394.5|0
1654546900000|2022-06-06 20:21:40|44416.2|44396.2|44414.5|44394.5|44416.2|44396.2|44414.5|44394.5|0
1654546910000|2022-06-06 20:21:50|44416.2|44396.2|44416.2|44396.2|44416.2|44396.2|44416.2|44396.2|0
1654546920000|2022-06-06 20:22:00|44414.5|44394.5|44414.5|44394.5|44416.2|44396.2|44414.5|44394.5|0
1654546930000|2022-06-06 20:22:10|44416.2|44396.2|44416.2|44396.2|44416.2|44396.2|44416.2|44396.2|0
1654546940000|2022-06-06 20:22:20|44414.5|44394.5|44414.5|44394.5|44416.2|44396.2|44414.5|44394.5|0
1654546960000|2022-06-06 20:22:40|44416.2|44396.2|44414.5|44394.5|44416.2|44396.2|44414.5|44394.5|0
1654546980000|2022-06-06 20:23:00|44413.7|44393.7|44413.7|44393.7|44413.7|44393.7|44413.7|44393.7|0
1654546990000|2022-06-06 20:23:10|44412.8|44392.8|44411.2|44391.2|44412.8|44392.8|44411.2|44391.2|2
1654547010000|2022-06-06 20:23:30|44413.7|44393.7|44411.2|44391.2|44413.7|44393.7|44411.2|44391.2|1
1654547030000|2022-06-06 20:23:50|44412|44392|44414.5|44394.5|44414.5|44394.5|44412|44392|0
1654547040000|2022-06-06 20:24:00|44413.7|44393.7|44413.7|44393.7|44413.7|44393.7|44413.7|44393.7|0
1654547200000|2022-06-06 20:26:40|44411.2|44391.2|44409.5|44389.5|44411.2|44391.2|44409.5|44389.5|2
1654547240000|2022-06-06 20:27:20|44410.3|44390.3|44410.3|44390.3|44410.3|44390.3|44410.3|44390.3|1
1654547250000|2022-06-06 20:27:30|44408.7|44388.7|44408.7|44388.7|44408.7|44388.7|44408.7|44388.7|0
1654547270000|2022-06-06 20:27:50|44409.5|44389.5|44408.7|44388.7|44411.2|44391.2|44408.7|44388.7|1
1654547280000|2022-06-06 20:28:00|44407|44387|44406.2|44386.2|44407|44387|44406.2|44386.2|1
1654547290000|2022-06-06 20:28:10|44403.7|44383.7|44403.7|44383.7|44403.7|44383.7|44403.7|44383.7|1
1654547310000|2022-06-06 20:28:30|44405.3|44385.3|44401.2|44381.2|44406.2|44386.2|44401.2|44381.2|0
1654547320000|2022-06-06 20:28:40|44402|44382|44406.2|44386.2|44406.2|44386.2|44402|44382|0
1654547330000|2022-06-06 20:28:50|44403.7|44383.7|44405.3|44385.3|44406.2|44386.2|44403.7|44383.7|1
1654547340000|2022-06-06 20:29:00|44403.7|44383.7|44407.8|44387.8|44407.8|44387.8|44403.7|44383.7|0
1654547350000|2022-06-06 20:29:10|44412.8|44392.8|44415.4|44395.4|44415.4|44395.4|44412.8|44392.8|7
1654547360000|2022-06-06 20:29:20|44417.9|44397.9|44421.2|44401.2|44421.2|44401.2|44417.9|44397.9|3
1654547370000|2022-06-06 20:29:30|44420.4|44400.4|44422.9|44402.9|44422.9|44402.9|44418.7|44398.7|7
1654547380000|2022-06-06 20:29:40|||||||||1
1654547390000|2022-06-06 20:29:50|44421.2|44401.2|44421.2|44401.2|44421.2|44401.2|44421.2|44401.2|2
1654547400000|2022-06-06 20:30:00|44420.4|44400.4|44415.4|44395.4|44420.4|44400.4|44415.4|44395.4|5
1654547410000|2022-06-06 20:30:10|44414.5|44394.5|44412.9|44392.9|44414.5|44394.5|44412.9|44392.9|0
1654547430000|2022-06-06 20:30:30|44412|44392|44410.4|44390.4|44412|44392|44410.4|44390.4|0
1654547480000|2022-06-06 20:31:20|44409.5|44389.5|44409.5|44389.5|44409.5|44389.5|44409.5|44389.5|0
1654547490000|2022-06-06 20:31:30|44407.9|44387.9|44407.9|44387.9|44407.9|44387.9|44407.9|44387.9|0
1654547520000|2022-06-06 20:32:00|44408.7|44388.7|44411.2|44391.2|44411.2|44391.2|44408.7|44388.7|1
1654547620000|2022-06-06 20:33:40|||||||||2
1654547640000|2022-06-06 20:34:00|44413.7|44393.7|44413.7|44393.7|44413.7|44393.7|44413.7|44393.7|2
1654547690000|2022-06-06 20:34:50|44408.7|44388.7|44408.7|44388.7|44408.7|44388.7|44408.7|44388.7|2
1654547730000|2022-06-06 20:35:30|44407.9|44387.9|44406.2|44386.2|44407.9|44387.9|44406.2|44386.2|1
1654547760000|2022-06-06 20:36:00|44405.4|44385.4|44405.4|44385.4|44405.4|44385.4|44405.4|44385.4|0
1654547770000|2022-06-06 20:36:10|44403.7|44383.7|44403.7|44383.7|44403.7|44383.7|44403.7|44383.7|0
1654547820000|2022-06-06 20:37:00|44406.2|44386.2|44403.7|44383.7|44406.2|44386.2|44403.7|44383.7|0
1654547850000|2022-06-06 20:37:30|44404.5|44384.5|44403.7|44383.7|44406.2|44386.2|44403.7|44383.7|0
1654547860000|2022-06-06 20:37:40|44404.5|44384.5|44401.2|44381.2|44406.2|44386.2|44401.2|44381.2|14
1654547870000|2022-06-06 20:37:50|44400.4|44380.4|44398.7|44378.7|44400.4|44380.4|44398.7|44378.7|0
1654547880000|2022-06-06 20:38:00|44397.9|44377.9|44397.9|44377.9|44397.9|44377.9|44397.9|44377.9|29
1654547910000|2022-06-06 20:38:30|44398.7|44378.7|44398.7|44378.7|44398.7|44378.7|44398.7|44378.7|0
1654547920000|2022-06-06 20:38:40|44397.9|44377.9|44398.7|44378.7|44398.7|44378.7|44396.2|44376.2|0
1654547930000|2022-06-06 20:38:50|44397.9|44377.9|44398.7|44378.7|44398.7|44378.7|44396.2|44376.2|1
1654547950000|2022-06-06 20:39:10|44397.9|44377.9|44396.2|44376.2|44397.9|44377.9|44396.2|44376.2|0
1654547990000|2022-06-06 20:39:50|44392|44372|44393.7|44373.7|44394.5|44374.5|44392|44372|1
1654548000000|2022-06-06 20:40:00|44392|44372|44392|44372|44392|44372|44392|44372|3
1654548030000|2022-06-06 20:40:30|44391.2|44371.2|44391.2|44371.2|44391.2|44371.2|44391.2|44371.2|4
1654548100000|2022-06-06 20:41:40|44392.9|44372.9|44392.9|44372.9|44392.9|44372.9|44392.9|44372.9|4
1654548110000|2022-06-06 20:41:50|44393.7|44373.7|44393.7|44373.7|44393.7|44373.7|44393.7|44373.7|2
1654548120000|2022-06-06 20:42:00|44392|44372|44391.2|44371.2|44392|44372|44391.2|44371.2|3
1654548180000|2022-06-06 20:43:00|44388.7|44368.7|44391.2|44371.2|44391.2|44371.2|44388.7|44368.7|0
1654548230000|2022-06-06 20:43:50|||||||||1
1654548240000|2022-06-06 20:44:00|44386.2|44366.2|44386.2|44366.2|44386.2|44366.2|44386.2|44366.2|4
1654548300000|2022-06-06 20:45:00|44383.7|44363.7|44388.7|44368.7|44391.2|44371.2|44383.7|44363.7|13
1654548310000|2022-06-06 20:45:10|44386.2|44366.2|44386.2|44366.2|44386.2|44366.2|44386.2|44366.2|0
1654548360000|2022-06-06 20:46:00|44387|44367|44387|44367|44387|44367|44387|44367|0
1654548370000|2022-06-06 20:46:10|44388.7|44368.7|44388.7|44368.7|44388.7|44368.7|44388.7|44368.7|0
1654548390000|2022-06-06 20:46:30|44386.2|44366.2|44386.2|44366.2|44391.2|44371.2|44386.2|44366.2|5
1654548410000|2022-06-06 20:46:50|44388.7|44368.7|44389.5|44369.5|44391.2|44371.2|44386.2|44366.2|0
1654548420000|2022-06-06 20:47:00|44391.2|44371.2|44391.2|44371.2|44391.2|44371.2|44386.2|44366.2|5
1654548470000|2022-06-06 20:47:50|44386.2|44366.2|44386.2|44366.2|44386.2|44366.2|44386.2|44366.2|5
1654548510000|2022-06-06 20:48:30|44383.7|44363.7|44383.7|44363.7|44383.7|44363.7|44383.7|44363.7|1
1654548540000|2022-06-06 20:49:00|44381.2|44361.2|44378.7|44358.7|44381.2|44361.2|44378.7|44358.7|6
1654548550000|2022-06-06 20:49:10|||||||||2
1654548560000|2022-06-06 20:49:20|44379.5|44359.5|44378.7|44358.7|44381.2|44361.2|44378.7|44358.7|6
1654548570000|2022-06-06 20:49:30|44376.2|44356.2|44376.2|44356.2|44376.2|44356.2|44376.2|44356.2|4
1654548580000|2022-06-06 20:49:40|44375.4|44355.4|44373.7|44353.7|44376.2|44356.2|44373.7|44353.7|4
1654548600000|2022-06-06 20:50:00|44376.2|44356.2|44371.2|44351.2|44376.2|44356.2|44371.2|44351.2|4
1654548610000|2022-06-06 20:50:10|44369.5|44349.5|44368.7|44348.7|44369.5|44349.5|44367.8|44347.8|10
1654548620000|2022-06-06 20:50:20|44367|44347|44366.2|44346.2|44368.7|44348.7|44363.7|44343.7|14
1654548630000|2022-06-06 20:50:30|44358.7|44338.7|44361.1|44341.1|44361.1|44341.1|44358.7|44338.7|10
1654548640000|2022-06-06 20:50:40|44365.4|44345.4|44363.7|44343.7|44365.4|44345.4|44363.7|44343.7|0
1654548650000|2022-06-06 20:50:50|44365.4|44345.4|44366.2|44346.2|44366.2|44346.2|44365.4|44345.4|1
1654548670000|2022-06-06 20:51:10|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|2
1654548680000|2022-06-06 20:51:20|44371.2|44351.2|44371.2|44351.2|44371.2|44351.2|44371.2|44351.2|0
1654548690000|2022-06-06 20:51:30|44372|44352|44375.4|44355.4|44375.4|44355.4|44372|44352|1
1654548700000|2022-06-06 20:51:40|44373.7|44353.7|44376.2|44356.2|44376.2|44356.2|44371.2|44351.2|0
1654548710000|2022-06-06 20:51:50|44379.5|44359.5|44381.2|44361.2|44381.2|44361.2|44379.5|44359.5|6
1654548760000|2022-06-06 20:52:40|44383.7|44363.7|44383.7|44363.7|44383.7|44363.7|44383.7|44363.7|0
1654548800000|2022-06-06 20:53:20|44387.1|44367.1|44387.1|44367.1|44387.1|44367.1|44387.1|44367.1|5
1654548820000|2022-06-06 20:53:40|||||||||1
1654548870000|2022-06-06 20:54:30|44388.8|44368.8|44387.1|44367.1|44389.6|44369.6|44387.1|44367.1|0
1654548880000|2022-06-06 20:54:40|44386.3|44366.3|44386.3|44366.3|44386.3|44366.3|44386.3|44366.3|0
1654548890000|2022-06-06 20:54:50|44384.6|44364.6|44384.6|44364.6|44387.1|44367.1|44384.6|44364.6|5
1654548900000|2022-06-06 20:55:00|44385.4|44365.4|44392.1|44372.1|44392.1|44372.1|44385.4|44365.4|3
1654548960000|2022-06-06 20:56:00|||||||||3
1654548980000|2022-06-06 20:56:20|44389.6|44369.6|44389.6|44369.6|44389.6|44369.6|44389.6|44369.6|0
1654548990000|2022-06-06 20:56:30|44392.1|44372.1|44392.1|44372.1|44392.1|44372.1|44392.1|44372.1|0
1654549000000|2022-06-06 20:56:40|44392.9|44372.9|44391.3|44371.3|44392.9|44372.9|44389.6|44369.6|2
1654549010000|2022-06-06 20:56:50|44392.1|44372.1|44392.9|44372.9|44392.9|44372.9|44392.1|44372.1|0
1654549020000|2022-06-06 20:57:00|44394.6|44374.6|44394.6|44374.6|44394.6|44374.6|44394.6|44374.6|0
1654549050000|2022-06-06 20:57:30|||||||||1
1654549060000|2022-06-06 20:57:40|||||||||1
1654549070000|2022-06-06 20:57:50|||||||||1
1654549080000|2022-06-06 20:58:00|44397.9|44377.9|44397.9|44377.9|44397.9|44377.9|44397.9|44377.9|1
1654549090000|2022-06-06 20:58:10|||||||||1
1654549110000|2022-06-06 20:58:30|44397.1|44377.1|44397.1|44377.1|44399.6|44379.6|44397.1|44377.1|0
1654549140000|2022-06-06 20:59:00|44397.9|44377.9|44400.4|44380.4|44400.4|44380.4|44397.9|44377.9|1
1654549150000|2022-06-06 20:59:10|44402.1|44382.1|44402.1|44382.1|44402.1|44382.1|44402.1|44382.1|5
1654549170000|2022-06-06 20:59:30|44401.3|44381.3|44397.9|44377.9|44401.3|44381.3|44397.1|44377.1|0
1654549180000|2022-06-06 20:59:40|44398.8|44378.8|44397.1|44377.1|44399.6|44379.6|44397.1|44377.1|1
1654549190000|2022-06-06 20:59:50|44397.9|44377.9|44399.6|44379.6|44399.6|44379.6|44397.9|44377.9|1
1654552800000|2022-06-06 22:00:00|44336.3|44316.3|44394.6|44374.6|44396.4|44376.4|44336.3|44316.3|9
1654552810000|2022-06-06 22:00:10|44396.3|44376.3|44395.5|44375.5|44398|44378|44395.5|44375.5|0
1654552820000|2022-06-06 22:00:20|||||||||10
1654552830000|2022-06-06 22:00:30|44398|44378|44399.7|44379.7|44401.4|44381.4|44398|44378|3
1654552840000|2022-06-06 22:00:40|44403.1|44383.1|44403.9|44383.9|44403.9|44383.9|44403.1|44383.1|1
1654552850000|2022-06-06 22:00:50|44402.2|44382.2|44398|44378|44402.2|44382.2|44398|44378|0
1654552870000|2022-06-06 22:01:10|44401.3|44381.3|44404.7|44384.7|44404.7|44384.7|44401.3|44381.3|0
1654552880000|2022-06-06 22:01:20|44400.5|44380.5|44400.5|44380.5|44400.5|44380.5|44400.5|44380.5|0
1654552890000|2022-06-06 22:01:30|44399.7|44379.7|44390.5|44370.5|44399.7|44379.7|44390.5|44370.5|2
1654552900000|2022-06-06 22:01:40|44388|44368|44388|44368|44388|44368|44388|44368|0
1654552910000|2022-06-06 22:01:50|44387.2|44367.2|44385.5|44365.5|44387.2|44367.2|44385.5|44365.5|0
1654552920000|2022-06-06 22:02:00|44388|44368|44391.4|44371.4|44391.4|44371.4|44388|44368|2
1654552930000|2022-06-06 22:02:10|44392.2|44372.2|44394.7|44374.7|44394.7|44374.7|44392.2|44372.2|0
1654552950000|2022-06-06 22:02:30|||||||||2
1654552960000|2022-06-06 22:02:40|44395.5|44375.5|44393|44373|44395.5|44375.5|44392.2|44372.2|1
1654552970000|2022-06-06 22:02:50|44392.2|44372.2|44392.2|44372.2|44392.2|44372.2|44392.2|44372.2|0
1654552980000|2022-06-06 22:03:00|44393|44373|44394.7|44374.7|44394.7|44374.7|44393|44373|0
1654552990000|2022-06-06 22:03:10|44389.7|44369.7|44389.7|44369.7|44392.2|44372.2|44389.7|44369.7|0
1654553000000|2022-06-06 22:03:20|44390.5|44370.5|44389.7|44369.7|44392.2|44372.2|44389.7|44369.7|0
1654553010000|2022-06-06 22:03:30|44391.4|44371.4|44391.4|44371.4|44391.4|44371.4|44390.5|44370.5|0
1654553020000|2022-06-06 22:03:40|44389.7|44369.7|44391.4|44371.4|44392.2|44372.2|44389.7|44369.7|0
1654553030000|2022-06-06 22:03:50|44390.5|44370.5|44389.7|44369.7|44390.5|44370.5|44389.7|44369.7|0
1654553040000|2022-06-06 22:04:00|44388|44368|44388|44368|44388|44368|44388|44368|0
1654553050000|2022-06-06 22:04:10|||||||||3
1654553100000|2022-06-06 22:05:00|44390.5|44370.5|44398|44378|44398|44378|44390.5|44370.5|1
1654553110000|2022-06-06 22:05:10|44397.2|44377.2|44395.5|44375.5|44398.9|44378.9|44395.5|44375.5|0
1654553120000|2022-06-06 22:05:20|44399.7|44379.7|44397.2|44377.2|44399.7|44379.7|44397.2|44377.2|0
1654553130000|2022-06-06 22:05:30|44399.7|44379.7|44395.5|44375.5|44399.7|44379.7|44395.5|44375.5|0
1654553140000|2022-06-06 22:05:40|44398.9|44378.9|44397.2|44377.2|44399.7|44379.7|44397.2|44377.2|0
1654553150000|2022-06-06 22:05:50|44398|44378|44399.7|44379.7|44399.7|44379.7|44398|44378|0
1654553160000|2022-06-06 22:06:00|44402.2|44382.2|44402.2|44382.2|44403.9|44383.9|44401.4|44381.4|0
1654553170000|2022-06-06 22:06:10|44403.9|44383.9|44401.4|44381.4|44403.9|44383.9|44401.4|44381.4|0
1654553190000|2022-06-06 22:06:30|44399.7|44379.7|44399.7|44379.7|44399.7|44379.7|44399.7|44379.7|0
1654553200000|2022-06-06 22:06:40|||||||||1
1654553240000|2022-06-06 22:07:20|44402.2|44382.2|44399.7|44379.7|44402.2|44382.2|44399.7|44379.7|1
1654553320000|2022-06-06 22:08:40|44398|44378|44398|44378|44398|44378|44398|44378|1
1654553350000|2022-06-06 22:09:10|||||||||1
1654553390000|2022-06-06 22:09:50|44397.2|44377.2|44397.2|44377.2|44397.2|44377.2|44397.2|44377.2|0
1654553460000|2022-06-06 22:11:00|44398.9|44378.9|44397.2|44377.2|44398.9|44378.9|44397.2|44377.2|0
1654553480000|2022-06-06 22:11:20|44398|44378|44397.2|44377.2|44398|44378|44397.2|44377.2|0
1654553500000|2022-06-06 22:11:40|44398|44378|44398.9|44378.9|44399.7|44379.7|44398|44378|0
1654553520000|2022-06-06 22:12:00|44397.2|44377.2|44393.9|44373.9|44397.2|44377.2|44393.9|44373.9|3
1654553530000|2022-06-06 22:12:10|44394.7|44374.7|44392.2|44372.2|44394.7|44374.7|44392.2|44372.2|0
1654553610000|2022-06-06 22:13:30|44391.4|44371.4|44389.7|44369.7|44391.4|44371.4|44389.7|44369.7|0
1654553620000|2022-06-06 22:13:40|44390.5|44370.5|44391.4|44371.4|44392.2|44372.2|44390.5|44370.5|0
1654553630000|2022-06-06 22:13:50|44390.5|44370.5|44389.7|44369.7|44390.5|44370.5|44389.7|44369.7|1
1654553670000|2022-06-06 22:14:30|44392.2|44372.2|44392.2|44372.2|44392.2|44372.2|44392.2|44372.2|0
1654553710000|2022-06-06 22:15:10|44389.7|44369.7|44389.7|44369.7|44389.7|44369.7|44389.7|44369.7|0
1654553740000|2022-06-06 22:15:40|44390.5|44370.5|44392.2|44372.2|44392.2|44372.2|44389.7|44369.7|0
1654553820000|2022-06-06 22:17:00|44391.4|44371.4|44389.7|44369.7|44391.4|44371.4|44389.7|44369.7|0
1654553880000|2022-06-06 22:18:00|44387.2|44367.2|44387.2|44367.2|44387.2|44367.2|44387.2|44367.2|0
1654553900000|2022-06-06 22:18:20|44389.7|44369.7|44389.7|44369.7|44389.7|44369.7|44389.7|44369.7|1
1654553930000|2022-06-06 22:18:50|||||||||2
1654554000000|2022-06-06 22:20:00|44393|44373|44394.7|44374.7|44394.7|44374.7|44393|44373|1
1654554010000|2022-06-06 22:20:10|44395.5|44375.5|44399.7|44379.7|44399.7|44379.7|44395.5|44375.5|4
1654554020000|2022-06-06 22:20:20|44398|44378|44398|44378|44398|44378|44398|44378|2
1654554040000|2022-06-06 22:20:40|44398.9|44378.9|44397.2|44377.2|44398.9|44378.9|44397.2|44377.2|0
1654554050000|2022-06-06 22:20:50|44398|44378|44394.7|44374.7|44398|44378|44394.7|44374.7|0
1654554060000|2022-06-06 22:21:00|44395.5|44375.5|44395.5|44375.5|44399.7|44379.7|44395.5|44375.5|0
1654554070000|2022-06-06 22:21:10|44398|44378|44399.7|44379.7|44399.7|44379.7|44397.2|44377.2|0
1654554080000|2022-06-06 22:21:20|44397.2|44377.2|44397.2|44377.2|44397.2|44377.2|44397.2|44377.2|0
1654554100000|2022-06-06 22:21:40|44399.7|44379.7|44402.2|44382.2|44403.9|44383.9|44399.7|44379.7|10
1654554130000|2022-06-06 22:22:10|44404.7|44384.7|44404.7|44384.7|44404.7|44384.7|44402.2|44382.2|0
1654554190000|2022-06-06 22:23:10|44407.2|44387.2|44407.2|44387.2|44407.2|44387.2|44407.2|44387.2|0
1654554220000|2022-06-06 22:23:40|44404.7|44384.7|44404.7|44384.7|44404.7|44384.7|44404.7|44384.7|2
1654554230000|2022-06-06 22:23:50|44401.4|44381.4|44399.7|44379.7|44401.4|44381.4|44399.7|44379.7|0
1654554240000|2022-06-06 22:24:00|44398.9|44378.9|44398.9|44378.9|44398.9|44378.9|44398.9|44378.9|0
1654554250000|2022-06-06 22:24:10|44397.2|44377.2|44397.2|44377.2|44397.2|44377.2|44397.2|44377.2|0
1654554290000|2022-06-06 22:24:50|44398|44378|44399.7|44379.7|44399.7|44379.7|44398|44378|0
1654554300000|2022-06-06 22:25:00|44398.9|44378.9|44392.2|44372.2|44398.9|44378.9|44392.2|44372.2|1
1654554370000|2022-06-06 22:26:10|44394.7|44374.7|44394.7|44374.7|44394.7|44374.7|44394.7|44374.7|3
1654554410000|2022-06-06 22:26:50|||||||||2
1654554420000|2022-06-06 22:27:00|44392.2|44372.2|44392.2|44372.2|44392.2|44372.2|44392.2|44372.2|1
1654554540000|2022-06-06 22:29:00|||||||||1
1654554600000|2022-06-06 22:30:00|44397.2|44377.2|44397.2|44377.2|44397.2|44377.2|44397.2|44377.2|2
1654554630000|2022-06-06 22:30:30|44394.7|44374.7|44397.2|44377.2|44397.2|44377.2|44394.7|44374.7|0
1654554640000|2022-06-06 22:30:40|44394.7|44374.7|44394.7|44374.7|44397.2|44377.2|44394.7|44374.7|0
1654554650000|2022-06-06 22:30:50|44397.2|44377.2|44394.7|44374.7|44397.2|44377.2|44394.7|44374.7|0
1654554660000|2022-06-06 22:31:00|44396.4|44376.4|44397.2|44377.2|44397.2|44377.2|44396.4|44376.4|0
1654554670000|2022-06-06 22:31:10|44396.4|44376.4|44397.2|44377.2|44397.2|44377.2|44394.7|44374.7|2
1654554680000|2022-06-06 22:31:20|44398|44378|44397.2|44377.2|44399.7|44379.7|44397.2|44377.2|0
1654554690000|2022-06-06 22:31:30|44398|44378|44398|44378|44399.7|44379.7|44397.2|44377.2|0
1654554700000|2022-06-06 22:31:40|44398.9|44378.9|44397.2|44377.2|44399.7|44379.7|44397.2|44377.2|0
1654554710000|2022-06-06 22:31:50|44399.7|44379.7|44397.2|44377.2|44399.7|44379.7|44397.2|44377.2|0
1654554720000|2022-06-06 22:32:00|44398|44378|44397.2|44377.2|44399.7|44379.7|44397.2|44377.2|0
1654554980000|2022-06-06 22:36:20|44394.7|44374.7|44394.7|44374.7|44394.7|44374.7|44394.7|44374.7|1
1654555040000|2022-06-06 22:37:20|44392.2|44372.2|44394.7|44374.7|44394.7|44374.7|44392.2|44372.2|1
1654555050000|2022-06-06 22:37:30|44392.2|44372.2|44394.7|44374.7|44394.7|44374.7|44392.2|44372.2|0
1654555060000|2022-06-06 22:37:40|44393.9|44373.9|44392.2|44372.2|44393.9|44373.9|44392.2|44372.2|0
1654555070000|2022-06-06 22:37:50|44393|44373|44392.2|44372.2|44393.9|44373.9|44392.2|44372.2|0
1654555120000|2022-06-06 22:38:40|44394.7|44374.7|44394.7|44374.7|44394.7|44374.7|44394.7|44374.7|0
1654555190000|2022-06-06 22:39:50|||||||||1
1654555200000|2022-06-06 22:40:00|||||||||2
1654555230000|2022-06-06 22:40:30|44397.2|44377.2|44397.2|44377.2|44397.2|44377.2|44397.2|44377.2|0
1654555270000|2022-06-06 22:41:10|||||||||4
1654555340000|2022-06-06 22:42:20|44398|44378|44397.2|44377.2|44398|44378|44397.2|44377.2|1
1654555430000|2022-06-06 22:43:50|44399.7|44379.7|44399.7|44379.7|44399.7|44379.7|44399.7|44379.7|0
1654555470000|2022-06-06 22:44:30|44398.9|44378.9|44398.9|44378.9|44398.9|44378.9|44398.9|44378.9|2
1654555480000|2022-06-06 22:44:40|44397.2|44377.2|44394.7|44374.7|44397.2|44377.2|44394.7|44374.7|0
1654555490000|2022-06-06 22:44:50|44397.2|44377.2|44397.2|44377.2|44397.2|44377.2|44397.2|44377.2|0
1654555500000|2022-06-06 22:45:00|44394.7|44374.7|44392.2|44372.2|44394.7|44374.7|44392.2|44372.2|1
1654555550000|2022-06-06 22:45:50|44391.4|44371.4|44391.4|44371.4|44391.4|44371.4|44391.4|44371.4|0
1654555570000|2022-06-06 22:46:10|44389.7|44369.7|44389.7|44369.7|44389.7|44369.7|44389.7|44369.7|0
1654555620000|2022-06-06 22:47:00|44387.2|44367.2|44387.2|44367.2|44387.2|44367.2|44387.2|44367.2|1
1654555630000|2022-06-06 22:47:10|||||||||1
1654555640000|2022-06-06 22:47:20|||||||||1
1654555700000|2022-06-06 22:48:20|44384.7|44364.7|44384.7|44364.7|44384.7|44364.7|44384.7|44364.7|1
1654555720000|2022-06-06 22:48:40|44385.6|44365.6|44387.2|44367.2|44387.2|44367.2|44385.6|44365.6|0
1654555740000|2022-06-06 22:49:00|44386.4|44366.4|44384.7|44364.7|44386.4|44366.4|44384.7|44364.7|0
1654639200000|2022-06-07 22:00:00|44548.9|44528.9|44551.6|44531.6|44551.6|44531.6|44513.3|44493.3|28
1654639210000|2022-06-07 22:00:10|44564.1|44544.1|44559.9|44539.9|44564.1|44544.1|44559.9|44539.9|3
1654639220000|2022-06-07 22:00:20|44560.6|44540.6|44562.4|44542.4|44562.4|44542.4|44560.6|44540.6|0
1654639230000|2022-06-07 22:00:30|44564.7|44544.7|44573.3|44553.3|44574.1|44554.1|44564.7|44544.7|3
1654639240000|2022-06-07 22:00:40|44569.1|44549.1|44569.1|44549.1|44569.1|44549.1|44569.1|44549.1|0
1654639260000|2022-06-07 22:01:00|||||||||2
1654639270000|2022-06-07 22:01:10|44571.6|44551.6|44581.6|44561.6|44581.6|44561.6|44571.6|44551.6|1
1654639280000|2022-06-07 22:01:20|||||||||2
1654639290000|2022-06-07 22:01:30|||||||||1
1654639320000|2022-06-07 22:02:00|44584.1|44564.1|44584.1|44564.1|44584.1|44564.1|44584.1|44564.1|1
1654639340000|2022-06-07 22:02:20|44581.6|44561.6|44581.6|44561.6|44581.6|44561.6|44581.6|44561.6|0
1654639350000|2022-06-07 22:02:30|||||||||1
1654639370000|2022-06-07 22:02:50|||||||||1
1654639410000|2022-06-07 22:03:30|||||||||2
1654639430000|2022-06-07 22:03:50|44579.1|44559.1|44574.9|44554.9|44579.1|44559.1|44571.6|44551.6|3
1654639450000|2022-06-07 22:04:10|44576.6|44556.6|44576.6|44556.6|44576.6|44556.6|44576.6|44556.6|0
1654639500000|2022-06-07 22:05:00|44575.8|44555.8|44575.8|44555.8|44575.8|44555.8|44575.8|44555.8|1
1654639520000|2022-06-07 22:05:20|44574.3|44554.3|44569.1|44549.1|44574.3|44554.3|44569.1|44549.1|1
1654639530000|2022-06-07 22:05:30|44568.3|44548.3|44565.8|44545.8|44568.3|44548.3|44565.8|44545.8|7
1654639540000|2022-06-07 22:05:40|44566.6|44546.6|44568.3|44548.3|44568.3|44548.3|44566.6|44546.6|0
1654639560000|2022-06-07 22:06:00|44572.4|44552.4|44572.4|44552.4|44572.4|44552.4|44572.4|44552.4|4
1654639570000|2022-06-07 22:06:10|44574.1|44554.1|44574.1|44554.1|44574.1|44554.1|44574.1|44554.1|0
1654639580000|2022-06-07 22:06:20|44576.4|44556.4|44579.9|44559.9|44579.9|44559.9|44576.4|44556.4|8
1654639590000|2022-06-07 22:06:30|44579.1|44559.1|44579.1|44559.1|44579.1|44559.1|44579.1|44559.1|0
1654639600000|2022-06-07 22:06:40|||||||||1
1654639610000|2022-06-07 22:06:50|44576.6|44556.6|44576.6|44556.6|44576.6|44556.6|44576.6|44556.6|0
1654639660000|2022-06-07 22:07:40|44574.1|44554.1|44576.6|44556.6|44576.6|44556.6|44574.1|44554.1|0
1654639670000|2022-06-07 22:07:50|44575.1|44555.1|44575.1|44555.1|44575.1|44555.1|44575.1|44555.1|0
1654639680000|2022-06-07 22:08:00|44571.6|44551.6|44574.9|44554.9|44574.9|44554.9|44571.6|44551.6|0
1654639700000|2022-06-07 22:08:20|44577.4|44557.4|44577.4|44557.4|44577.4|44557.4|44577.4|44557.4|0
1654639720000|2022-06-07 22:08:40|44576.6|44556.6|44574.9|44554.9|44576.6|44556.6|44574.9|44554.9|0
1654639820000|2022-06-07 22:10:20|44573.3|44553.3|44573.3|44553.3|44573.3|44553.3|44573.3|44553.3|2
1654639830000|2022-06-07 22:10:30|44571.6|44551.6|44571.6|44551.6|44571.6|44551.6|44571.6|44551.6|0
1654639840000|2022-06-07 22:10:40|44570.1|44550.1|44567.6|44547.6|44570.1|44550.1|44567.6|44547.6|2
1654639850000|2022-06-07 22:10:50|44566.8|44546.8|44565.1|44545.1|44566.8|44546.8|44565.1|44545.1|0
1654639880000|2022-06-07 22:11:20|44561.6|44541.6|44564.1|44544.1|44564.1|44544.1|44561.6|44541.6|0
1654639890000|2022-06-07 22:11:30|44563.3|44543.3|44561.6|44541.6|44563.3|44543.3|44561.6|44541.6|0
1654639900000|2022-06-07 22:11:40|44562.4|44542.4|44569.9|44549.9|44569.9|44549.9|44562.4|44542.4|1
1654639930000|2022-06-07 22:12:10|44572.4|44552.4|44572.4|44552.4|44572.4|44552.4|44572.4|44552.4|4
1654639970000|2022-06-07 22:12:50|44571.6|44551.6|44571.6|44551.6|44571.6|44551.6|44571.6|44551.6|0
1654639980000|2022-06-07 22:13:00|44572.4|44552.4|44572.4|44552.4|44572.4|44552.4|44572.4|44552.4|0
1654640000000|2022-06-07 22:13:20|44571.6|44551.6|44572.4|44552.4|44572.4|44552.4|44571.6|44551.6|0
1654640010000|2022-06-07 22:13:30|44574.1|44554.1|44574.1|44554.1|44574.1|44554.1|44572.6|44552.6|1
1654640020000|2022-06-07 22:13:40|44573.3|44553.3|44571.6|44551.6|44573.3|44553.3|44571.6|44551.6|1
1654640030000|2022-06-07 22:13:50|44569.1|44549.1|44569.1|44549.1|44569.1|44549.1|44569.1|44549.1|1
1654640040000|2022-06-07 22:14:00|44568.3|44548.3|44568.3|44548.3|44568.3|44548.3|44568.3|44548.3|1
1654640070000|2022-06-07 22:14:30|44565.8|44545.8|44563.3|44543.3|44565.8|44545.8|44563.3|44543.3|0
1654640080000|2022-06-07 22:14:40|44567.4|44547.4|44571.6|44551.6|44571.6|44551.6|44567.4|44547.4|2
1654640160000|2022-06-07 22:16:00|44572.4|44552.4|44571.6|44551.6|44574.1|44554.1|44571.6|44551.6|0
1654640260000|2022-06-07 22:17:40|44569.9|44549.9|44569.9|44549.9|44569.9|44549.9|44569.9|44549.9|0
1654640410000|2022-06-07 22:20:10|||||||||1
1654640420000|2022-06-07 22:20:20|44569.1|44549.1|44569.1|44549.1|44569.1|44549.1|44569.1|44549.1|1
1654640440000|2022-06-07 22:20:40|44569.9|44549.9|44569.1|44549.1|44569.9|44549.9|44569.1|44549.1|1
1654640470000|2022-06-07 22:21:10|44569.9|44549.9|44571.6|44551.6|44571.6|44551.6|44569.9|44549.9|0
1654640540000|2022-06-07 22:22:20|44572.4|44552.4|44572.4|44552.4|44572.4|44552.4|44572.4|44552.4|1
1654640550000|2022-06-07 22:22:30|44574.1|44554.1|44574.1|44554.1|44574.1|44554.1|44574.1|44554.1|0
1654640560000|2022-06-07 22:22:40|44574.9|44554.9|44576.6|44556.6|44576.6|44556.6|44574.9|44554.9|1
1654640570000|2022-06-07 22:22:50|44580.7|44560.7|44580.7|44560.7|44580.7|44560.7|44580.7|44560.7|7
1654640580000|2022-06-07 22:23:00|44582.4|44562.4|44584.9|44564.9|44584.9|44564.9|44582.4|44562.4|0
1654640590000|2022-06-07 22:23:10|44584.1|44564.1|44582.4|44562.4|44584.1|44564.1|44582.4|44562.4|0
1654640610000|2022-06-07 22:23:30|44583.2|44563.2|44584.9|44564.9|44584.9|44564.9|44583.2|44563.2|0
1654640630000|2022-06-07 22:23:50|44586.4|44566.4|44591.6|44571.6|44591.6|44571.6|44586.4|44566.4|122
1654640640000|2022-06-07 22:24:00|||||||||1
1654640660000|2022-06-07 22:24:20|44590.1|44570.1|44590.1|44570.1|44590.1|44570.1|44590.1|44570.1|2
1654640690000|2022-06-07 22:24:50|44586.8|44566.8|44589.3|44569.3|44589.3|44569.3|44586.8|44566.8|143
1654640720000|2022-06-07 22:25:20|44586.8|44566.8|44586.8|44566.8|44586.8|44566.8|44586.8|44566.8|0
1654640750000|2022-06-07 22:25:50|44588.6|44568.6|44586.1|44566.1|44588.6|44568.6|44586.1|44566.1|0
1654640770000|2022-06-07 22:26:10|44586.8|44566.8|44588.6|44568.6|44591.1|44571.1|44586.8|44566.8|0
1654640780000|2022-06-07 22:26:20|44591.1|44571.1|44587.8|44567.8|44591.1|44571.1|44586.1|44566.1|0
1654640790000|2022-06-07 22:26:30|44586.1|44566.1|44586.1|44566.1|44586.1|44566.1|44586.1|44566.1|0
1654640800000|2022-06-07 22:26:40|44588.6|44568.6|44588.6|44568.6|44588.6|44568.6|44588.6|44568.6|1
1654640830000|2022-06-07 22:27:10|44591.1|44571.1|44588.6|44568.6|44591.1|44571.1|44588.6|44568.6|1
1654640860000|2022-06-07 22:27:40|44590.3|44570.3|44590.3|44570.3|44590.3|44570.3|44590.3|44570.3|0
1654640880000|2022-06-07 22:28:00|44588.6|44568.6|44588.6|44568.6|44588.6|44568.6|44588.6|44568.6|0
1654640900000|2022-06-07 22:28:20|44587.8|44567.8|44586.1|44566.1|44587.8|44567.8|44586.1|44566.1|1
1654640940000|2022-06-07 22:29:00|44588.6|44568.6|44588.6|44568.6|44588.6|44568.6|44588.6|44568.6|2
1654641000000|2022-06-07 22:30:00|44591.1|44571.1|44591.1|44571.1|44591.1|44571.1|44591.1|44571.1|38
1654641030000|2022-06-07 22:30:30|44586.1|44566.1|44586.1|44566.1|44588.6|44568.6|44586.1|44566.1|0
1654641050000|2022-06-07 22:30:50|44589.5|44569.5|44587.8|44567.8|44589.5|44569.5|44587.8|44567.8|10
1654641060000|2022-06-07 22:31:00|44590.3|44570.3|44590.3|44570.3|44590.3|44570.3|44587.8|44567.8|0
1654641070000|2022-06-07 22:31:10|44588.6|44568.6|44588.6|44568.6|44588.6|44568.6|44586.1|44566.1|0
1654641080000|2022-06-07 22:31:20|44587.8|44567.8|44586.1|44566.1|44587.8|44567.8|44586.1|44566.1|0
1654641130000|2022-06-07 22:32:10|44589.5|44569.5|44589.5|44569.5|44589.5|44569.5|44589.5|44569.5|26
1654641150000|2022-06-07 22:32:30|44587.8|44567.8|44587.8|44567.8|44587.8|44567.8|44587.8|44567.8|0
1654641200000|2022-06-07 22:33:20|44586.1|44566.1|44586.1|44566.1|44586.1|44566.1|44586.1|44566.1|1
1654641240000|2022-06-07 22:34:00|44585.3|44565.3|44585.3|44565.3|44585.3|44565.3|44585.3|44565.3|2
1654641270000|2022-06-07 22:34:30|||||||||1
1654641360000|2022-06-07 22:36:00|44583.6|44563.6|44580.3|44560.3|44583.6|44563.6|44580.3|44560.3|4
1654641400000|2022-06-07 22:36:40|44578.6|44558.6|44578.6|44558.6|44578.6|44558.6|44578.6|44558.6|1
1654641410000|2022-06-07 22:36:50|44580.3|44560.3|44578.6|44558.6|44580.3|44560.3|44578.6|44558.6|0
1654641420000|2022-06-07 22:37:00|44580.3|44560.3|44580.3|44560.3|44580.3|44560.3|44580.3|44560.3|1
1654641440000|2022-06-07 22:37:20|44578.6|44558.6|44575.3|44555.3|44578.6|44558.6|44575.3|44555.3|0
1654641450000|2022-06-07 22:37:30|44577.8|44557.8|44577.8|44557.8|44577.8|44557.8|44577.8|44557.8|0
1654641470000|2022-06-07 22:37:50|44580.3|44560.3|44577.8|44557.8|44580.3|44560.3|44577.8|44557.8|0
1654641480000|2022-06-07 22:38:00|44578.6|44558.6|44580.3|44560.3|44580.3|44560.3|44578.6|44558.6|0
1654641560000|2022-06-07 22:39:20|44578.6|44558.6|44577.8|44557.8|44578.6|44558.6|44577.8|44557.8|0
1654641620000|2022-06-07 22:40:20|||||||||3
1654641660000|2022-06-07 22:41:00|44578.6|44558.6|44578.6|44558.6|44578.6|44558.6|44578.6|44558.6|0
1654641670000|2022-06-07 22:41:10|44580.3|44560.3|44580.3|44560.3|44580.3|44560.3|44580.3|44560.3|0
1654641690000|2022-06-07 22:41:30|44578.6|44558.6|44581.1|44561.1|44581.1|44561.1|44578.6|44558.6|4
1654641700000|2022-06-07 22:41:40|44582.8|44562.8|44582.8|44562.8|44582.8|44562.8|44582.8|44562.8|0
1654641750000|2022-06-07 22:42:30|44581.1|44561.1|44581.1|44561.1|44581.1|44561.1|44581.1|44561.1|0
1654641760000|2022-06-07 22:42:40|44585.3|44565.3|44585.3|44565.3|44585.3|44565.3|44585.3|44565.3|0
1654641780000|2022-06-07 22:43:00|44584.5|44564.5|44583.6|44563.6|44584.5|44564.5|44583.6|44563.6|0
1654641790000|2022-06-07 22:43:10|44585.3|44565.3|44585.3|44565.3|44585.3|44565.3|44585.3|44565.3|0
1654641810000|2022-06-07 22:43:30|44582.8|44562.8|44583.6|44563.6|44583.6|44563.6|44582.8|44562.8|0
1654641820000|2022-06-07 22:43:40|44585.3|44565.3|44585.3|44565.3|44585.3|44565.3|44585.3|44565.3|0
1654641850000|2022-06-07 22:44:10|44587.8|44567.8|44587.8|44567.8|44587.8|44567.8|44587.8|44567.8|0
1654641890000|2022-06-07 22:44:50|44586.1|44566.1|44586.1|44566.1|44586.1|44566.1|44586.1|44566.1|0
1654641900000|2022-06-07 22:45:00|44587.8|44567.8|44587.8|44567.8|44587.8|44567.8|44585.3|44565.3|1
1654641960000|2022-06-07 22:46:00|44587|44567|44585.3|44565.3|44587|44567|44585.3|44565.3|2
1654642020000|2022-06-07 22:47:00|||||||||4
1654642030000|2022-06-07 22:47:10|44581.1|44561.1|44581.1|44561.1|44581.1|44561.1|44581.1|44561.1|1
1654642090000|2022-06-07 22:48:10|||||||||3
1654642110000|2022-06-07 22:48:30|||||||||1
1654642140000|2022-06-07 22:49:00|44580.3|44560.3|44580.3|44560.3|44580.3|44560.3|44580.3|44560.3|3
1654642220000|2022-06-07 22:50:20|||||||||1
1654642300000|2022-06-07 22:51:40|44582.1|44562.1|44582.1|44562.1|44582.1|44562.1|44582.1|44562.1|0
1654642320000|2022-06-07 22:52:00|44580.3|44560.3|44580.3|44560.3|44580.3|44560.3|44580.3|44560.3|0
1654642330000|2022-06-07 22:52:10|44582.1|44562.1|44582.1|44562.1|44582.1|44562.1|44582.1|44562.1|0
1654642370000|2022-06-07 22:52:50|44582.8|44562.8|44582.1|44562.1|44582.8|44562.8|44582.1|44562.1|0
1654642380000|2022-06-07 22:53:00|44582.8|44562.8|44584.6|44564.6|44584.6|44564.6|44582.1|44562.1|0
1654642410000|2022-06-07 22:53:30|44585.3|44565.3|44585.3|44565.3|44585.3|44565.3|44585.3|44565.3|1
1654642420000|2022-06-07 22:53:40|44586.1|44566.1|44587.8|44567.8|44587.8|44567.8|44586.1|44566.1|0
1654642510000|2022-06-07 22:55:10|44591.1|44571.1|44591.1|44571.1|44591.1|44571.1|44591.1|44571.1|0
1654642570000|2022-06-07 22:56:10|||||||||1
1654642600000|2022-06-07 22:56:40|||||||||5
1654642620000|2022-06-07 22:57:00|44590.3|44570.3|44588.6|44568.6|44590.3|44570.3|44588.6|44568.6|0
1654642680000|2022-06-07 22:58:00|44587.8|44567.8|44587.8|44567.8|44587.8|44567.8|44587.8|44567.8|0
1654642690000|2022-06-07 22:58:10|||||||||2
1654642700000|2022-06-07 22:58:20|44588.6|44568.6|44588.6|44568.6|44588.6|44568.6|44588.6|44568.6|1
1654642710000|2022-06-07 22:58:30|44590.3|44570.3|44590.3|44570.3|44590.3|44570.3|44590.3|44570.3|0
1654642720000|2022-06-07 22:58:40|44587.8|44567.8|44587.8|44567.8|44587.8|44567.8|44587.8|44567.8|6
1654642730000|2022-06-07 22:58:50|44586.1|44566.1|44586.1|44566.1|44586.1|44566.1|44586.1|44566.1|0
1654642740000|2022-06-07 22:59:00|44585.3|44565.3|44586.1|44566.1|44586.1|44566.1|44585.3|44565.3|0
1654642800000|2022-06-07 23:00:00|44585.3|44565.3|44577.1|44557.1|44585.3|44565.3|44577.1|44557.1|8
1654642810000|2022-06-07 23:00:10|44577.8|44557.8|44577.8|44557.8|44577.8|44557.8|44577.8|44557.8|2
1654642840000|2022-06-07 23:00:40|44577.1|44557.1|44578.6|44558.6|44578.6|44558.6|44577.1|44557.1|6
1654642880000|2022-06-07 23:01:20|44579.4|44559.4|44581.1|44561.1|44581.1|44561.1|44579.4|44559.4|0
1654642950000|2022-06-07 23:02:30|44582.8|44562.8|44585.3|44565.3|44585.3|44565.3|44582.8|44562.8|1
1654643040000|2022-06-07 23:04:00|44586.1|44566.1|44586.1|44566.1|44586.1|44566.1|44586.1|44566.1|1
1654643050000|2022-06-07 23:04:10|44587.8|44567.8|44587.8|44567.8|44587.8|44567.8|44587.8|44567.8|0
1654643150000|2022-06-07 23:05:50|44587.1|44567.1|44587.1|44567.1|44587.1|44567.1|44587.1|44567.1|3
1654643160000|2022-06-07 23:06:00|44585.3|44565.3|44586.1|44566.1|44587.8|44567.8|44585.3|44565.3|0
1654643170000|2022-06-07 23:06:10|44587.8|44567.8|44585.3|44565.3|44587.8|44567.8|44585.3|44565.3|1
1654643200000|2022-06-07 23:06:40|44582.8|44562.8|44582.8|44562.8|44582.8|44562.8|44582.8|44562.8|0
1654643210000|2022-06-07 23:06:50|44582.1|44562.1|44580.3|44560.3|44582.1|44562.1|44580.3|44560.3|0
1654643220000|2022-06-07 23:07:00|44578.6|44558.6|44577.8|44557.8|44578.6|44558.6|44577.8|44557.8|0
1654643270000|2022-06-07 23:07:50|44576.3|44556.3|44576.3|44556.3|44576.3|44556.3|44576.3|44556.3|1
1654643280000|2022-06-07 23:08:00|44572.8|44552.8|44572.8|44552.8|44572.8|44552.8|44572.8|44552.8|0
1654643300000|2022-06-07 23:08:20|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|0
1654643310000|2022-06-07 23:08:30|||||||||1
1654643360000|2022-06-07 23:09:20|44571.1|44551.1|44572.8|44552.8|44572.8|44552.8|44571.1|44551.1|0
1654643390000|2022-06-07 23:09:50|44574.6|44554.6|44574.6|44554.6|44574.6|44554.6|44574.6|44554.6|0
1654643400000|2022-06-07 23:10:00|44572.8|44552.8|44572.8|44552.8|44572.8|44552.8|44572.8|44552.8|1
1654643420000|2022-06-07 23:10:20|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|0
1654643440000|2022-06-07 23:10:40|||||||||1
1654643450000|2022-06-07 23:10:50|44571.1|44551.1|44568.6|44548.6|44571.1|44551.1|44568.6|44548.6|1
1654643460000|2022-06-07 23:11:00|44570.3|44550.3|44567.8|44547.8|44572.8|44552.8|44567.8|44547.8|0
1654643520000|2022-06-07 23:12:00|44570.3|44550.3|44567.8|44547.8|44570.3|44550.3|44567.8|44547.8|0
1654643580000|2022-06-07 23:13:00|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|0
1654643590000|2022-06-07 23:13:10|44569.6|44549.6|44567.8|44547.8|44569.6|44549.6|44567.8|44547.8|0
1654643630000|2022-06-07 23:13:50|||||||||1
1654643640000|2022-06-07 23:14:00|||||||||2
1654643660000|2022-06-07 23:14:20|44565.3|44545.3|44560.3|44540.3|44565.3|44545.3|44560.3|44540.3|4
1654643680000|2022-06-07 23:14:40|44557.8|44537.8|44560.3|44540.3|44560.3|44540.3|44557.8|44537.8|0
1654643690000|2022-06-07 23:14:50|44557.8|44537.8|44557.8|44537.8|44557.8|44537.8|44557.8|44537.8|0
1654643700000|2022-06-07 23:15:00|44558.6|44538.6|44557.8|44537.8|44560.3|44540.3|44557.8|44537.8|1
1654643710000|2022-06-07 23:15:10|44556.1|44536.1|44557.8|44537.8|44557.8|44537.8|44556.1|44536.1|0
1654643760000|2022-06-07 23:16:00|44556.1|44536.1|44556.1|44536.1|44556.1|44536.1|44556.1|44536.1|0
1654643770000|2022-06-07 23:16:10|44555.3|44535.3|44555.3|44535.3|44555.3|44535.3|44555.3|44535.3|1
1654643780000|2022-06-07 23:16:20|||||||||1
1654643810000|2022-06-07 23:16:50|44557.8|44537.8|44557.8|44537.8|44557.8|44537.8|44557.8|44537.8|1
1654643820000|2022-06-07 23:17:00|44555.3|44535.3|44555.3|44535.3|44556.1|44536.1|44555.3|44535.3|0
1654643830000|2022-06-07 23:17:10|44556.1|44536.1|44556.1|44536.1|44556.1|44536.1|44555.3|44535.3|0
1654643840000|2022-06-07 23:17:20|44555.3|44535.3|44555.3|44535.3|44556.1|44536.1|44555.3|44535.3|0
1654643850000|2022-06-07 23:17:30|44556.1|44536.1|44555.3|44535.3|44556.1|44536.1|44555.3|44535.3|0
1654643860000|2022-06-07 23:17:40|44556.1|44536.1|44557.8|44537.8|44557.8|44537.8|44556.1|44536.1|0
1654643870000|2022-06-07 23:17:50|44552.8|44532.8|44553.6|44533.6|44553.6|44533.6|44552.8|44532.8|1
1654643880000|2022-06-07 23:18:00|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|0
1654643930000|2022-06-07 23:18:50|||||||||1
1654643950000|2022-06-07 23:19:10|44552.9|44532.9|44552.9|44532.9|44552.9|44532.9|44552.9|44532.9|0
1654643960000|2022-06-07 23:19:20|44556.1|44536.1|44562.9|44542.9|44562.9|44542.9|44556.1|44536.1|11
1654643970000|2022-06-07 23:19:30|44564.6|44544.6|44564.6|44544.6|44564.6|44544.6|44564.6|44544.6|0
1654643990000|2022-06-07 23:19:50|44567.1|44547.1|44567.1|44547.1|44567.1|44547.1|44567.1|44547.1|0
1654644080000|2022-06-07 23:21:20|44567.9|44547.9|44567.9|44547.9|44567.9|44547.9|44567.9|44547.9|0
1654644100000|2022-06-07 23:21:40|44565.4|44545.4|44565.4|44545.4|44565.4|44545.4|44565.4|44545.4|1
1654644110000|2022-06-07 23:21:50|||||||||1
1654644130000|2022-06-07 23:22:10|44564.6|44544.6|44562.9|44542.9|44564.6|44544.6|44562.9|44542.9|0
1654644140000|2022-06-07 23:22:20|44562.1|44542.1|44560.4|44540.4|44562.1|44542.1|44560.4|44540.4|0
1654644170000|2022-06-07 23:22:50|44558.6|44538.6|44557.9|44537.9|44558.6|44538.6|44557.9|44537.9|1
1654644190000|2022-06-07 23:23:10|||||||||1
1654644290000|2022-06-07 23:24:50|44557.1|44537.1|44555.4|44535.4|44557.1|44537.1|44555.4|44535.4|0
1654644370000|2022-06-07 23:26:10|||||||||2
1654644490000|2022-06-07 23:28:10|||||||||1
1654644510000|2022-06-07 23:28:30|44554.6|44534.6|44552.9|44532.9|44554.6|44534.6|44552.9|44532.9|0
1654644550000|2022-06-07 23:29:10|44552.1|44532.1|44550.4|44530.4|44552.9|44532.9|44550.4|44530.4|0
1654644580000|2022-06-07 23:29:40|44547.9|44527.9|44547.9|44527.9|44547.9|44527.9|44547.9|44527.9|0
1654644600000|2022-06-07 23:30:00|44547.1|44527.1|44547.9|44527.9|44547.9|44527.9|44547.1|44527.1|3
1654644610000|2022-06-07 23:30:10|44545.4|44525.4|44545.4|44525.4|44545.4|44525.4|44545.4|44525.4|0
1654644630000|2022-06-07 23:30:30|44542.9|44522.9|44542.9|44522.9|44542.9|44522.9|44542.9|44522.9|0
1654644660000|2022-06-07 23:31:00|44540.4|44520.4|44540.4|44520.4|44540.4|44520.4|44540.4|44520.4|0
1654644690000|2022-06-07 23:31:30|44537.1|44517.1|44533.6|44513.6|44537.1|44517.1|44533.6|44513.6|2
1654644700000|2022-06-07 23:31:40|44535.4|44515.4|44536.1|44516.1|44536.1|44516.1|44532.9|44512.9|1
1654644710000|2022-06-07 23:31:50|44535.4|44515.4|44532.9|44512.9|44535.4|44515.4|44532.9|44512.9|0
1654644720000|2022-06-07 23:32:00|44533.6|44513.6|44533.6|44513.6|44536.1|44516.1|44533.6|44513.6|1
1654644730000|2022-06-07 23:32:10|44532.9|44512.9|44532.9|44512.9|44532.9|44512.9|44532.9|44512.9|0
1654644780000|2022-06-07 23:33:00|44531.1|44511.1|44531.1|44511.1|44531.1|44511.1|44531.1|44511.1|0
1654644860000|2022-06-07 23:34:20|44528.6|44508.6|44528.6|44508.6|44528.6|44508.6|44528.6|44508.6|1
1654644940000|2022-06-07 23:35:40|44531.1|44511.1|44531.1|44511.1|44531.1|44511.1|44531.1|44511.1|2
1654644990000|2022-06-07 23:36:30|||||||||2
1654645030000|2022-06-07 23:37:10|44531.9|44511.9|44535.2|44515.2|44535.2|44515.2|44531.9|44511.9|1
1654645040000|2022-06-07 23:37:20|44537.7|44517.7|44539.4|44519.4|44540.2|44520.2|44537.7|44517.7|1
1654645050000|2022-06-07 23:37:30|44541.1|44521.1|44541.1|44521.1|44541.1|44521.1|44541.1|44521.1|2
1654645060000|2022-06-07 23:37:40|44539.4|44519.4|44536.1|44516.1|44539.4|44519.4|44536.1|44516.1|0
1654645070000|2022-06-07 23:37:50|44535.4|44515.4|44534.4|44514.4|44535.4|44515.4|44534.4|44514.4|0
1654645080000|2022-06-07 23:38:00|44536.1|44516.1|44533.6|44513.6|44536.1|44516.1|44533.6|44513.6|0
1654645100000|2022-06-07 23:38:20|44532.9|44512.9|44528.6|44508.6|44532.9|44512.9|44528.6|44508.6|0
1654645120000|2022-06-07 23:38:40|44531.1|44511.1|44531.1|44511.1|44531.1|44511.1|44531.1|44511.1|2
1654645150000|2022-06-07 23:39:10|44531.9|44511.9|44531.9|44511.9|44533.6|44513.6|44531.1|44511.1|0
1654645160000|2022-06-07 23:39:20|44533.6|44513.6|44533.6|44513.6|44533.6|44513.6|44533.6|44513.6|0
1654645180000|2022-06-07 23:39:40|44532.9|44512.9|44531.1|44511.1|44532.9|44512.9|44531.1|44511.1|0
1654645190000|2022-06-07 23:39:50|||||||||1
1654645200000|2022-06-07 23:40:00|44533.6|44513.6|44536.9|44516.9|44536.9|44516.9|44533.6|44513.6|4
1654645230000|2022-06-07 23:40:30|44536.1|44516.1|44541.1|44521.1|44541.1|44521.1|44536.1|44516.1|3
1654645240000|2022-06-07 23:40:40|44541.9|44521.9|44541.1|44521.1|44543.6|44523.6|44541.1|44521.1|0
1654645250000|2022-06-07 23:40:50|44543.6|44523.6|44541.1|44521.1|44543.6|44523.6|44541.1|44521.1|0
1654645310000|2022-06-07 23:41:50|||||||||1
1654645320000|2022-06-07 23:42:00|44538.6|44518.6|44533.6|44513.6|44538.6|44518.6|44533.6|44513.6|0
1654645330000|2022-06-07 23:42:10|44531.1|44511.1|44528.6|44508.6|44531.1|44511.1|44528.6|44508.6|1
1654645340000|2022-06-07 23:42:20|||||||||1
1654645350000|2022-06-07 23:42:30|44527.9|44507.9|44526.1|44506.1|44527.9|44507.9|44526.1|44506.1|0
1654645380000|2022-06-07 23:43:00|44528.6|44508.6|44528.6|44508.6|44528.6|44508.6|44528.6|44508.6|1
1654645390000|2022-06-07 23:43:10|44526.1|44506.1|44526.1|44506.1|44526.1|44506.1|44526.1|44506.1|0
1654645410000|2022-06-07 23:43:30|44528.6|44508.6|44531.1|44511.1|44531.1|44511.1|44528.6|44508.6|1
1654645440000|2022-06-07 23:44:00|||||||||1
1654645480000|2022-06-07 23:44:40|44530.4|44510.4|44530.4|44510.4|44530.4|44510.4|44530.4|44510.4|1
1654645490000|2022-06-07 23:44:50|44528.6|44508.6|44528.6|44508.6|44528.6|44508.6|44528.6|44508.6|0
1654645500000|2022-06-07 23:45:00|44531.1|44511.1|44528.6|44508.6|44531.1|44511.1|44528.6|44508.6|0
1654645510000|2022-06-07 23:45:10|44507.9|44487.9|44499.4|44479.4|44510.4|44490.4|44493.6|44473.6|13
1654645520000|2022-06-07 23:45:20|44501.1|44481.1|44501.1|44481.1|44501.1|44481.1|44501.1|44481.1|0
1654645530000|2022-06-07 23:45:30|44506.1|44486.1|44509.4|44489.4|44509.4|44489.4|44506.1|44486.1|5
1654645540000|2022-06-07 23:45:40|44511.1|44491.1|44511.1|44491.1|44511.1|44491.1|44511.1|44491.1|0
1654645560000|2022-06-07 23:46:00|||||||||1
1654645570000|2022-06-07 23:46:10|44511.9|44491.9|44513.6|44493.6|44513.6|44493.6|44511.9|44491.9|0
1654645580000|2022-06-07 23:46:20|44512.9|44492.9|44509.4|44489.4|44512.9|44492.9|44509.4|44489.4|4
1654645590000|2022-06-07 23:46:30|44511.1|44491.1|44511.1|44491.1|44511.1|44491.1|44511.1|44491.1|0
1654645600000|2022-06-07 23:46:40|44513.6|44493.6|44513.6|44493.6|44513.6|44493.6|44513.6|44493.6|0
1654645610000|2022-06-07 23:46:50|44514.4|44494.4|44514.4|44494.4|44514.4|44494.4|44514.4|44494.4|0
1654645620000|2022-06-07 23:47:00|44516.1|44496.1|44516.1|44496.1|44516.1|44496.1|44516.1|44496.1|0
1654645650000|2022-06-07 23:47:30|||||||||1
1654645660000|2022-06-07 23:47:40|44513.6|44493.6|44512.9|44492.9|44513.6|44493.6|44512.9|44492.9|0
1654645670000|2022-06-07 23:47:50|||||||||2
1654645710000|2022-06-07 23:48:30|||||||||1
1654645720000|2022-06-07 23:48:40|44511.1|44491.1|44511.1|44491.1|44511.1|44491.1|44511.1|44491.1|0
1654645740000|2022-06-07 23:49:00|44508.7|44488.7|44506.2|44486.2|44508.7|44488.7|44506.2|44486.2|1
1654645750000|2022-06-07 23:49:10|44502.9|44482.9|44506.2|44486.2|44506.2|44486.2|44502.9|44482.9|0
1654645770000|2022-06-07 23:49:30|44503.7|44483.7|44503.7|44483.7|44508.7|44488.7|44503.7|44483.7|0
1654645780000|2022-06-07 23:49:40|44501.9|44481.9|44504.4|44484.4|44504.4|44484.4|44501.9|44481.9|0
1654645790000|2022-06-07 23:49:50|44503.7|44483.7|44500.2|44480.2|44503.7|44483.7|44500.2|44480.2|0
1654645800000|2022-06-07 23:50:00|44499.4|44479.4|44503.7|44483.7|44503.7|44483.7|44499.4|44479.4|5
1654645820000|2022-06-07 23:50:20|44504.4|44484.4|44504.4|44484.4|44504.4|44484.4|44504.4|44484.4|0
1654645830000|2022-06-07 23:50:30|44506.2|44486.2|44501.2|44481.2|44506.2|44486.2|44501.2|44481.2|5
1654645860000|2022-06-07 23:51:00|44503.7|44483.7|44503.7|44483.7|44503.7|44483.7|44503.7|44483.7|0
1654645870000|2022-06-07 23:51:10|44505.4|44485.4|44506.2|44486.2|44506.2|44486.2|44505.4|44485.4|0
1654645880000|2022-06-07 23:51:20|44503.7|44483.7|44503.7|44483.7|44503.7|44483.7|44503.7|44483.7|0
1654645890000|2022-06-07 23:51:30|44504.4|44484.4|44506.2|44486.2|44506.2|44486.2|44504.4|44484.4|0
1654645930000|2022-06-07 23:52:10|44508.7|44488.7|44508.7|44488.7|44508.7|44488.7|44508.7|44488.7|0
1654645940000|2022-06-07 23:52:20|||||||||1
1654645970000|2022-06-07 23:52:50|44506.2|44486.2|44503.7|44483.7|44506.9|44486.9|44503.7|44483.7|2
1654646030000|2022-06-07 23:53:50|||||||||1
1654646040000|2022-06-07 23:54:00|44504.4|44484.4|44506.9|44486.9|44506.9|44486.9|44504.4|44484.4|2
1654646050000|2022-06-07 23:54:10|44508.7|44488.7|44508.7|44488.7|44508.7|44488.7|44508.7|44488.7|0
1654646060000|2022-06-07 23:54:20|44506.2|44486.2|44506.2|44486.2|44506.2|44486.2|44506.2|44486.2|0
1654646080000|2022-06-07 23:54:40|44508.7|44488.7|44508.7|44488.7|44508.7|44488.7|44508.7|44488.7|0
1654646090000|2022-06-07 23:54:50|44509.4|44489.4|44511.2|44491.2|44511.2|44491.2|44509.4|44489.4|0
1654646100000|2022-06-07 23:55:00|44511.9|44491.9|44513.7|44493.7|44513.7|44493.7|44511.9|44491.9|3
1654646110000|2022-06-07 23:55:10|44512.9|44492.9|44511.2|44491.2|44512.9|44492.9|44511.2|44491.2|2
1654646130000|2022-06-07 23:55:30|||||||||1
1654646170000|2022-06-07 23:56:10|44511.9|44491.9|44513.7|44493.7|44513.7|44493.7|44511.9|44491.9|2
1654646190000|2022-06-07 23:56:30|44516.2|44496.2|44516.2|44496.2|44516.2|44496.2|44516.2|44496.2|0
1654646200000|2022-06-07 23:56:40|44518.7|44498.7|44521.2|44501.2|44521.2|44501.2|44518.7|44498.7|2
1654646210000|2022-06-07 23:56:50|44520.4|44500.4|44516.9|44496.9|44520.4|44500.4|44516.9|44496.9|1
1654646220000|2022-06-07 23:57:00|44514.4|44494.4|44514.4|44494.4|44514.4|44494.4|44514.4|44494.4|0
1654646250000|2022-06-07 23:57:30|44511.2|44491.2|44511.2|44491.2|44511.2|44491.2|44511.2|44491.2|7
1654646270000|2022-06-07 23:57:50|44509.4|44489.4|44509.4|44489.4|44509.4|44489.4|44509.4|44489.4|2
1654646300000|2022-06-07 23:58:20|44508.7|44488.7|44508.7|44488.7|44508.7|44488.7|44508.7|44488.7|0
1654646370000|2022-06-07 23:59:30|||||||||3
1654646380000|2022-06-07 23:59:40|||||||||2
1654646390000|2022-06-07 23:59:50|||||||||1
1654646400000|2022-06-08 00:00:00|44506.9|44486.9|44506.9|44486.9|44506.9|44486.9|44505.2|44485.2|10
1654646410000|2022-06-08 00:00:10|44508.7|44488.7|44501.9|44481.9|44511.2|44491.2|44501.9|44481.9|4
1654646420000|2022-06-08 00:00:20|44500.2|44480.2|44508.7|44488.7|44508.7|44488.7|44500.2|44480.2|2
1654646430000|2022-06-08 00:00:30|44511.2|44491.2|44511.2|44491.2|44511.2|44491.2|44511.2|44491.2|0
1654646440000|2022-06-08 00:00:40|44516.2|44496.2|44516.2|44496.2|44516.2|44496.2|44516.2|44496.2|3
1654646450000|2022-06-08 00:00:50|44514.4|44494.4|44508.7|44488.7|44514.4|44494.4|44508.7|44488.7|4
1654646460000|2022-06-08 00:01:00|44511.2|44491.2|44511.2|44491.2|44521.2|44501.2|44511.2|44491.2|19
1654646470000|2022-06-08 00:01:10|44506.9|44486.9|44508.7|44488.7|44508.7|44488.7|44504.4|44484.4|5
1654646480000|2022-06-08 00:01:20|44509.4|44489.4|44511.9|44491.9|44511.9|44491.9|44509.4|44489.4|7
1654646490000|2022-06-08 00:01:30|44511.2|44491.2|44495.4|44475.4|44511.9|44491.9|44495.4|44475.4|5
1654646500000|2022-06-08 00:01:40|44496.2|44476.2|44493.7|44473.7|44496.2|44476.2|44491.2|44471.2|7
1654646510000|2022-06-08 00:01:50|44491.9|44471.9|44494.4|44474.4|44495.2|44475.2|44491.9|44471.9|4
1654646520000|2022-06-08 00:02:00|44491.9|44471.9|44486.2|44466.2|44491.9|44471.9|44486.2|44466.2|6
1654646530000|2022-06-08 00:02:10|44485.4|44465.4|44481.9|44461.9|44485.4|44465.4|44481.2|44461.2|9
1654646540000|2022-06-08 00:02:20|44481.2|44461.2|44481.9|44461.9|44481.9|44461.9|44481.2|44461.2|5
1654646550000|2022-06-08 00:02:30|44481.2|44461.2|44479.4|44459.4|44481.2|44461.2|44479.4|44459.4|4
1654646560000|2022-06-08 00:02:40|44478.7|44458.7|44476.9|44456.9|44479.4|44459.4|44474.4|44454.4|4
1654646570000|2022-06-08 00:02:50|44476.2|44456.2|44476.2|44456.2|44478.7|44458.7|44476.2|44456.2|1
1654646580000|2022-06-08 00:03:00|44474.4|44454.4|44471.2|44451.2|44474.4|44454.4|44471.2|44451.2|12
1654646600000|2022-06-08 00:03:20|44471.9|44451.9|44474.4|44454.4|44474.4|44454.4|44471.9|44451.9|0
1654646610000|2022-06-08 00:03:30|44476.2|44456.2|44471.2|44451.2|44476.2|44456.2|44471.2|44451.2|2
1654646620000|2022-06-08 00:03:40|44469.4|44449.4|44469.4|44449.4|44469.4|44449.4|44469.4|44449.4|2
1654646630000|2022-06-08 00:03:50|44468.7|44448.7|44469.4|44449.4|44469.4|44449.4|44468.7|44448.7|1
1654646640000|2022-06-08 00:04:00|44473.7|44453.7|44468.7|44448.7|44473.7|44453.7|44468.7|44448.7|8
1654646650000|2022-06-08 00:04:10|||||||||1
1654646660000|2022-06-08 00:04:20|44469.4|44449.4|44471.2|44451.2|44471.2|44451.2|44466.2|44446.2|2
1654646680000|2022-06-08 00:04:40|44468.7|44448.7|44468.7|44448.7|44468.7|44448.7|44468.7|44448.7|0
1654646700000|2022-06-08 00:05:00|44466.2|44446.2|44464.4|44444.4|44466.2|44446.2|44464.4|44444.4|3
1654646710000|2022-06-08 00:05:10|44466.2|44446.2|44466.2|44446.2|44466.2|44446.2|44463.7|44443.7|1
1654646720000|2022-06-08 00:05:20|44464.4|44444.4|44463.7|44443.7|44467.9|44447.9|44463.7|44443.7|6
1654646740000|2022-06-08 00:05:40|44462.9|44442.9|44456.9|44436.9|44462.9|44442.9|44456.9|44436.9|6
1654646750000|2022-06-08 00:05:50|44462.7|44442.7|44463.7|44443.7|44466.2|44446.2|44462.7|44442.7|5
1654646760000|2022-06-08 00:06:00|44464.4|44444.4|44466.2|44446.2|44466.2|44446.2|44464.4|44444.4|0
1654646770000|2022-06-08 00:06:10|||||||||1
1654646780000|2022-06-08 00:06:20|44464.4|44444.4|44466.2|44446.2|44466.2|44446.2|44464.4|44444.4|0
1654646790000|2022-06-08 00:06:30|44464.4|44444.4|44466.9|44446.9|44466.9|44446.9|44464.4|44444.4|1
1654646800000|2022-06-08 00:06:40|44466.2|44446.2|44468.7|44448.7|44468.7|44448.7|44466.2|44446.2|0
1654646810000|2022-06-08 00:06:50|44466.2|44446.2|44457.7|44437.7|44466.2|44446.2|44457.7|44437.7|8
1654646820000|2022-06-08 00:07:00|44459.4|44439.4|44459.4|44439.4|44461.9|44441.9|44459.4|44439.4|3
1654646850000|2022-06-08 00:07:30|||||||||1
1654646870000|2022-06-08 00:07:50|44461.9|44441.9|44458.7|44438.7|44461.9|44441.9|44458.7|44438.7|5
1654646880000|2022-06-08 00:08:00|44460.4|44440.4|44461.2|44441.2|44462.7|44442.7|44458.7|44438.7|4
1654646890000|2022-06-08 00:08:10|44462.9|44442.9|44459.4|44439.4|44462.9|44442.9|44459.4|44439.4|0
1654646900000|2022-06-08 00:08:20|||||||||1
1654646910000|2022-06-08 00:08:30|44461.2|44441.2|44461.2|44441.2|44461.2|44441.2|44461.2|44441.2|0
1654646930000|2022-06-08 00:08:50|44461.9|44441.9|44466.2|44446.2|44466.2|44446.2|44461.9|44441.9|1
1654646940000|2022-06-08 00:09:00|44469.4|44449.4|44473.7|44453.7|44473.7|44453.7|44469.4|44449.4|3
1654646950000|2022-06-08 00:09:10|44475.2|44455.2|44478.7|44458.7|44478.7|44458.7|44475.2|44455.2|3
1654646960000|2022-06-08 00:09:20|44479.4|44459.4|44494.4|44474.4|44494.4|44474.4|44479.4|44459.4|2
1654646970000|2022-06-08 00:09:30|44491.9|44471.9|44491.9|44471.9|44494.4|44474.4|44491.9|44471.9|5
1654646980000|2022-06-08 00:09:40|44493.7|44473.7|44493.7|44473.7|44493.7|44473.7|44493.7|44473.7|1
1654646990000|2022-06-08 00:09:50|44494.4|44474.4|44496.2|44476.2|44496.2|44476.2|44494.4|44474.4|1
1654647000000|2022-06-08 00:10:00|44496.9|44476.9|44503.7|44483.7|44503.7|44483.7|44496.9|44476.9|2
1654647010000|2022-06-08 00:10:10|44506.2|44486.2|44508.7|44488.7|44508.7|44488.7|44506.2|44486.2|1
1654647040000|2022-06-08 00:10:40|44513.7|44493.7|44513.7|44493.7|44513.7|44493.7|44513.7|44493.7|4
1654647060000|2022-06-08 00:11:00|44514.4|44494.4|44516.2|44496.2|44516.2|44496.2|44514.4|44494.4|1
1654647070000|2022-06-08 00:11:10|44512.9|44492.9|44511.2|44491.2|44512.9|44492.9|44511.2|44491.2|2
1654647080000|2022-06-08 00:11:20|||||||||1
1654647090000|2022-06-08 00:11:30|||||||||1
1654647120000|2022-06-08 00:12:00|44510.4|44490.4|44510.4|44490.4|44510.4|44490.4|44510.4|44490.4|0
1654647130000|2022-06-08 00:12:10|44508.7|44488.7|44508.7|44488.7|44508.7|44488.7|44508.7|44488.7|0
1654647140000|2022-06-08 00:12:20|44511.2|44491.2|44511.2|44491.2|44511.2|44491.2|44511.2|44491.2|2
1654647180000|2022-06-08 00:13:00|44499.4|44479.4|44494.4|44474.4|44499.4|44479.4|44494.4|44474.4|5
1654647190000|2022-06-08 00:13:10|44496.2|44476.2|44496.2|44476.2|44496.2|44476.2|44494.4|44474.4|9
1654647210000|2022-06-08 00:13:30|44497.9|44477.9|44496.2|44476.2|44501.2|44481.2|44496.2|44476.2|2
1654647220000|2022-06-08 00:13:40|44494.7|44474.7|44496.2|44476.2|44496.2|44476.2|44491.9|44471.9|0
1654647230000|2022-06-08 00:13:50|44494.7|44474.7|44491.2|44471.2|44496.2|44476.2|44491.2|44471.2|1
1654647240000|2022-06-08 00:14:00|44489.4|44469.4|44489.4|44469.4|44489.4|44469.4|44489.4|44469.4|0
1654647250000|2022-06-08 00:14:10|44491.2|44471.2|44491.2|44471.2|44493.7|44473.7|44491.2|44471.2|1
1654647260000|2022-06-08 00:14:20|44491.9|44471.9|44498.7|44478.7|44498.7|44478.7|44491.9|44471.9|0
1654647270000|2022-06-08 00:14:30|44501.2|44481.2|44501.2|44481.2|44503.7|44483.7|44501.2|44481.2|1
1654647280000|2022-06-08 00:14:40|44498.7|44478.7|44498.7|44478.7|44498.7|44478.7|44498.7|44478.7|0
1654647290000|2022-06-08 00:14:50|44496.2|44476.2|44496.2|44476.2|44496.2|44476.2|44496.2|44476.2|0
1654647300000|2022-06-08 00:15:00|44496.9|44476.9|44499.4|44479.4|44499.4|44479.4|44496.9|44476.9|4
1654647310000|2022-06-08 00:15:10|44497.9|44477.9|44496.2|44476.2|44497.9|44477.9|44496.2|44476.2|1
1654647320000|2022-06-08 00:15:20|||||||||1
1654647330000|2022-06-08 00:15:30|44496.9|44476.9|44496.9|44476.9|44496.9|44476.9|44496.9|44476.9|2
1654647340000|2022-06-08 00:15:40|44498.7|44478.7|44503.7|44483.7|44503.7|44483.7|44498.7|44478.7|2
1654647350000|2022-06-08 00:15:50|44504.4|44484.4|44506.2|44486.2|44507.9|44487.9|44504.4|44484.4|2
1654647360000|2022-06-08 00:16:00|44511.2|44491.2|44511.2|44491.2|44511.2|44491.2|44511.2|44491.2|2
1654647370000|2022-06-08 00:16:10|44510.4|44490.4|44506.2|44486.2|44510.4|44490.4|44506.2|44486.2|1
1654647380000|2022-06-08 00:16:20|44506.9|44486.9|44508.7|44488.7|44508.7|44488.7|44506.9|44486.9|0
1654647410000|2022-06-08 00:16:50|||||||||1
1654647420000|2022-06-08 00:17:00|44507.9|44487.9|44507.9|44487.9|44507.9|44487.9|44507.9|44487.9|1
1654647430000|2022-06-08 00:17:10|44506.2|44486.2|44506.2|44486.2|44506.2|44486.2|44506.2|44486.2|0
1654647450000|2022-06-08 00:17:30|44508.7|44488.7|44516.2|44496.2|44516.2|44496.2|44508.7|44488.7|7
1654647470000|2022-06-08 00:17:50|44521.2|44501.2|44521.2|44501.2|44521.2|44501.2|44521.2|44501.2|3
1654647490000|2022-06-08 00:18:10|44520.4|44500.4|44518.7|44498.7|44520.4|44500.4|44518.7|44498.7|2
1654647500000|2022-06-08 00:18:20|44516.9|44496.9|44511.2|44491.2|44516.9|44496.9|44511.2|44491.2|0
1654647510000|2022-06-08 00:18:30|44511.9|44491.9|44511.2|44491.2|44513.7|44493.7|44511.2|44491.2|0
1654647520000|2022-06-08 00:18:40|44512.7|44492.7|44514.4|44494.4|44516.2|44496.2|44512.7|44492.7|0
1654647530000|2022-06-08 00:18:50|44513.7|44493.7|44510.4|44490.4|44513.7|44493.7|44508.7|44488.7|0
1654647540000|2022-06-08 00:19:00|44508.7|44488.7|44513.7|44493.7|44515.4|44495.4|44508.7|44488.7|0
1654647550000|2022-06-08 00:19:10|44512.9|44492.9|44513.7|44493.7|44515.4|44495.4|44512.9|44492.9|0
1654647560000|2022-06-08 00:19:20|44514.7|44494.7|44511.9|44491.9|44514.7|44494.7|44511.2|44491.2|0
1654647580000|2022-06-08 00:19:40|44512.7|44492.7|44516.2|44496.2|44516.2|44496.2|44512.7|44492.7|0
1654647590000|2022-06-08 00:19:50|44518.7|44498.7|44518.7|44498.7|44518.7|44498.7|44516.2|44496.2|0
1654647600000|2022-06-08 00:20:00|44517.9|44497.9|44516.2|44496.2|44517.9|44497.9|44516.2|44496.2|0
1654647610000|2022-06-08 00:20:10|44518.7|44498.7|44518.7|44498.7|44518.7|44498.7|44518.7|44498.7|0
1654647640000|2022-06-08 00:20:40|44517.9|44497.9|44513.7|44493.7|44517.9|44497.9|44513.7|44493.7|1
1654647650000|2022-06-08 00:20:50|44512.9|44492.9|44506.2|44486.2|44512.9|44492.9|44506.2|44486.2|1
1654647660000|2022-06-08 00:21:00|44508.7|44488.7|44506.2|44486.2|44511.2|44491.2|44506.2|44486.2|3
1654647670000|2022-06-08 00:21:10|44502|44482|44497.9|44477.9|44502|44482|44497.9|44477.9|1
1654647680000|2022-06-08 00:21:20|44496.2|44476.2|44493.7|44473.7|44496.2|44476.2|44493.7|44473.7|0
1654647690000|2022-06-08 00:21:30|44492.9|44472.9|44492.9|44472.9|44492.9|44472.9|44492.9|44472.9|0
1654647700000|2022-06-08 00:21:40|44491.2|44471.2|44483.7|44463.7|44491.2|44471.2|44481.2|44461.2|1
1654647710000|2022-06-08 00:21:50|44486.2|44466.2|44486.2|44466.2|44486.2|44466.2|44486.2|44466.2|0
1654647720000|2022-06-08 00:22:00|44487|44467|44491.2|44471.2|44491.2|44471.2|44487|44467|0
1654647730000|2022-06-08 00:22:10|44492.7|44472.7|44492.7|44472.7|44492.7|44472.7|44492.7|44472.7|0
1654647740000|2022-06-08 00:22:20|44494.5|44474.5|44497|44477|44497|44477|44494.5|44474.5|0
1654647750000|2022-06-08 00:22:30|44497.7|44477.7|44499.5|44479.5|44499.5|44479.5|44497.7|44477.7|0
1654647760000|2022-06-08 00:22:40|44501.2|44481.2|44497|44477|44503.7|44483.7|44497|44477|0
1654647780000|2022-06-08 00:23:00|44496.2|44476.2|44496.2|44476.2|44496.2|44476.2|44496.2|44476.2|0
1654647800000|2022-06-08 00:23:20|44497|44477|44499.5|44479.5|44499.5|44479.5|44497|44477|2
1654647810000|2022-06-08 00:23:30|44498.7|44478.7|44498.7|44478.7|44498.7|44478.7|44498.7|44478.7|2
1654647820000|2022-06-08 00:23:40|44499.5|44479.5|44501.2|44481.2|44501.2|44481.2|44499.5|44479.5|0
1654647830000|2022-06-08 00:23:50|44499.5|44479.5|44501.2|44481.2|44501.2|44481.2|44499.5|44479.5|0
1654647840000|2022-06-08 00:24:00|44503.7|44483.7|44499.5|44479.5|44503.7|44483.7|44499.5|44479.5|1
1654647850000|2022-06-08 00:24:10|44498.7|44478.7|44498.7|44478.7|44498.7|44478.7|44498.7|44478.7|0
1654647860000|2022-06-08 00:24:20|44499.5|44479.5|44499.5|44479.5|44501.2|44481.2|44497|44477|3
1654647870000|2022-06-08 00:24:30|44498.7|44478.7|44496.2|44476.2|44498.7|44478.7|44496.2|44476.2|2
1654647880000|2022-06-08 00:24:40|||||||||1
1654647900000|2022-06-08 00:25:00|44497|44477|44496.2|44476.2|44498.7|44478.7|44496.2|44476.2|2
1654647910000|2022-06-08 00:25:10|44497|44477|44496.2|44476.2|44497|44477|44496.2|44476.2|0
1654647920000|2022-06-08 00:25:20|||||||||1
1654647930000|2022-06-08 00:25:30|44493.7|44473.7|44493.7|44473.7|44493.7|44473.7|44493.7|44473.7|0
1654647940000|2022-06-08 00:25:40|44494.5|44474.5|44489.5|44469.5|44496.2|44476.2|44488.7|44468.7|1
1654647950000|2022-06-08 00:25:50|44490.4|44470.4|44488.7|44468.7|44490.4|44470.4|44488.7|44468.7|0
1654647960000|2022-06-08 00:26:00|44487.9|44467.9|44484.5|44464.5|44487.9|44467.9|44483.7|44463.7|0
1654647970000|2022-06-08 00:26:10|44486.2|44466.2|44486.2|44466.2|44486.2|44466.2|44486.2|44466.2|1
1654647980000|2022-06-08 00:26:20|44485.4|44465.4|44479.5|44459.5|44485.4|44465.4|44479.5|44459.5|2
1654647990000|2022-06-08 00:26:30|44477.7|44457.7|44476.2|44456.2|44477.7|44457.7|44476.2|44456.2|3
1654648050000|2022-06-08 00:27:30|44475.4|44455.4|44475.4|44455.4|44475.4|44455.4|44475.4|44455.4|0
1654648070000|2022-06-08 00:27:50|44472.9|44452.9|44472.9|44452.9|44472.9|44452.9|44472.9|44452.9|0
1654648080000|2022-06-08 00:28:00|44471.2|44451.2|44471.2|44451.2|44471.2|44451.2|44471.2|44451.2|1
1654648090000|2022-06-08 00:28:10|44472|44452|44474.5|44454.5|44474.5|44454.5|44472|44452|0
1654648100000|2022-06-08 00:28:20|44476.2|44456.2|44481.2|44461.2|44481.2|44461.2|44476.2|44456.2|2
1654648110000|2022-06-08 00:28:30|||||||||2
1654648130000|2022-06-08 00:28:50|44482|44462|44493.7|44473.7|44493.7|44473.7|44482|44462|3
1654648140000|2022-06-08 00:29:00|44496.2|44476.2|44497|44477|44497.7|44477.7|44496.2|44476.2|7
1654648160000|2022-06-08 00:29:20|44496.2|44476.2|44496.2|44476.2|44496.2|44476.2|44496.2|44476.2|0
1654648170000|2022-06-08 00:29:30|44497|44477|44498.7|44478.7|44499.5|44479.5|44497|44477|0
1654648190000|2022-06-08 00:29:50|44497.7|44477.7|44499.5|44479.5|44499.5|44479.5|44497.7|44477.7|2
1654648200000|2022-06-08 00:30:00|44501.2|44481.2|44501.2|44481.2|44501.2|44481.2|44501.2|44481.2|0
1654648240000|2022-06-08 00:30:40|44502.9|44482.9|44501.2|44481.2|44502.9|44482.9|44501.2|44481.2|0
1654648250000|2022-06-08 00:30:50|44502|44482|44508.7|44488.7|44508.7|44488.7|44502|44482|2
1654648260000|2022-06-08 00:31:00|44507|44487|44511.2|44491.2|44511.2|44491.2|44507|44487|0
1654648270000|2022-06-08 00:31:10|44509.5|44489.5|44501.2|44481.2|44509.5|44489.5|44501.2|44481.2|4
1654648280000|2022-06-08 00:31:20|44500.4|44480.4|44501.2|44481.2|44501.2|44481.2|44498.7|44478.7|0
1654648290000|2022-06-08 00:31:30|44500.4|44480.4|44491.2|44471.2|44500.4|44480.4|44491.2|44471.2|4
1654648300000|2022-06-08 00:31:40|44492|44472|44493.7|44473.7|44493.7|44473.7|44492|44472|0
1654648310000|2022-06-08 00:31:50|44491.2|44471.2|44493.7|44473.7|44493.7|44473.7|44491.2|44471.2|0
1654648320000|2022-06-08 00:32:00|44494.5|44474.5|44496.2|44476.2|44496.2|44476.2|44494.5|44474.5|0
1654648340000|2022-06-08 00:32:20|44493.7|44473.7|44493.7|44473.7|44493.7|44473.7|44493.7|44473.7|2
1654648350000|2022-06-08 00:32:30|44494.5|44474.5|44491.2|44471.2|44494.5|44474.5|44491.2|44471.2|2
1654648360000|2022-06-08 00:32:40|44490.4|44470.4|44491.2|44471.2|44491.2|44471.2|44490.4|44470.4|3
1654648380000|2022-06-08 00:33:00|44493.7|44473.7|44493.7|44473.7|44493.7|44473.7|44493.7|44473.7|0
1654648430000|2022-06-08 00:33:50|||||||||1
1654648440000|2022-06-08 00:34:00|44496.2|44476.2|44496.2|44476.2|44496.2|44476.2|44496.2|44476.2|2
1654648490000|2022-06-08 00:34:50|44497.9|44477.9|44496.2|44476.2|44497.9|44477.9|44496.2|44476.2|0
1654648500000|2022-06-08 00:35:00|44497.9|44477.9|44497|44477|44497.9|44477.9|44496.2|44476.2|0
1654648510000|2022-06-08 00:35:10|44498.7|44478.7|44491.2|44471.2|44498.7|44478.7|44491.2|44471.2|4
1654648520000|2022-06-08 00:35:20|44488.7|44468.7|44491.2|44471.2|44491.2|44471.2|44488.7|44468.7|0
1654648560000|2022-06-08 00:36:00|44492|44472|44493.7|44473.7|44495.4|44475.4|44492|44472|0
1654648580000|2022-06-08 00:36:20|44492.9|44472.9|44491.2|44471.2|44493.7|44473.7|44491.2|44471.2|1
1654648590000|2022-06-08 00:36:30|44489.5|44469.5|44489.5|44469.5|44491.2|44471.2|44489.5|44469.5|0
1654648600000|2022-06-08 00:36:40|44491.2|44471.2|44488.7|44468.7|44492.9|44472.9|44488.7|44468.7|0
1654648610000|2022-06-08 00:36:50|44489.5|44469.5|44491.2|44471.2|44491.2|44471.2|44489.5|44469.5|0
1654648620000|2022-06-08 00:37:00|44492|44472|44493.7|44473.7|44493.7|44473.7|44491.2|44471.2|0
1654648640000|2022-06-08 00:37:20|44492.9|44472.9|44489.5|44469.5|44492.9|44472.9|44489.5|44469.5|0
1654648650000|2022-06-08 00:37:30|44493.7|44473.7|44496.2|44476.2|44496.2|44476.2|44493.7|44473.7|2
1654648660000|2022-06-08 00:37:40|44495.4|44475.4|44496.2|44476.2|44496.2|44476.2|44493.7|44473.7|0
1654648680000|2022-06-08 00:38:00|44497|44477|44497|44477|44497|44477|44497|44477|0
1654648700000|2022-06-08 00:38:20|44497.7|44477.7|44506.2|44486.2|44506.2|44486.2|44497.7|44477.7|3
1654648710000|2022-06-08 00:38:30|44507.9|44487.9|44506.2|44486.2|44507.9|44487.9|44506.2|44486.2|0
1654648720000|2022-06-08 00:38:40|44507|44487|44508.7|44488.7|44508.7|44488.7|44507|44487|0
1654648730000|2022-06-08 00:38:50|44511.2|44491.2|44506.2|44486.2|44511.2|44491.2|44506.2|44486.2|3
1654648750000|2022-06-08 00:39:10|||||||||1
1654648760000|2022-06-08 00:39:20|44507|44487|44508.7|44488.7|44508.7|44488.7|44506.2|44486.2|0
1654648770000|2022-06-08 00:39:30|44507.9|44487.9|44503.7|44483.7|44508.7|44488.7|44503.7|44483.7|1
1654648780000|2022-06-08 00:39:40|44506.2|44486.2|44503.7|44483.7|44506.2|44486.2|44503.7|44483.7|1
1654648790000|2022-06-08 00:39:50|||||||||1
1654648810000|2022-06-08 00:40:10|44504.5|44484.5|44506.2|44486.2|44506.2|44486.2|44503.7|44483.7|0
1654648830000|2022-06-08 00:40:30|44507|44487|44507|44487|44507|44487|44507|44487|0
1654648840000|2022-06-08 00:40:40|44506.2|44486.2|44506.2|44486.2|44506.2|44486.2|44506.2|44486.2|0
1654648850000|2022-06-08 00:40:50|44503.7|44483.7|44503.7|44483.7|44503.7|44483.7|44503.7|44483.7|0
1654648860000|2022-06-08 00:41:00|44504.5|44484.5|44504.5|44484.5|44504.5|44484.5|44504.5|44484.5|3
1654648870000|2022-06-08 00:41:10|44505.2|44485.2|44506.2|44486.2|44507.9|44487.9|44505.2|44485.2|0
1654648890000|2022-06-08 00:41:30|44503.7|44483.7|44505.4|44485.4|44506.2|44486.2|44503.7|44483.7|1
1654648900000|2022-06-08 00:41:40|44503.7|44483.7|44506.2|44486.2|44506.2|44486.2|44502.9|44482.9|2
1654648920000|2022-06-08 00:42:00|44505.4|44485.4|44501.2|44481.2|44506.2|44486.2|44501.2|44481.2|2
1654648930000|2022-06-08 00:42:10|44502|44482|44503.7|44483.7|44503.7|44483.7|44502|44482|8
1654648940000|2022-06-08 00:42:20|44504.5|44484.5|44501.2|44481.2|44506.2|44486.2|44501.2|44481.2|2
1654648950000|2022-06-08 00:42:30|44500.4|44480.4|44490.4|44470.4|44500.4|44480.4|44490.4|44470.4|8
1654648960000|2022-06-08 00:42:40|44491.2|44471.2|44493.7|44473.7|44493.7|44473.7|44491.2|44471.2|0
1654648970000|2022-06-08 00:42:50|||||||||1
1654648980000|2022-06-08 00:43:00|44498.7|44478.7|44495.4|44475.4|44498.7|44478.7|44495.4|44475.4|4
1654648990000|2022-06-08 00:43:10|44492.9|44472.9|44491.2|44471.2|44492.9|44472.9|44491.2|44471.2|0
1654649000000|2022-06-08 00:43:20|44489.5|44469.5|44489.5|44469.5|44489.5|44469.5|44489.5|44469.5|0
1654649010000|2022-06-08 00:43:30|44488.7|44468.7|44486.2|44466.2|44488.7|44468.7|44486.2|44466.2|2
1654649030000|2022-06-08 00:43:50|44487|44467|44490.4|44470.4|44490.4|44470.4|44487|44467|0
1654649040000|2022-06-08 00:44:00|44488.7|44468.7|44488.7|44468.7|44490.5|44470.5|44488.7|44468.7|1
1654649050000|2022-06-08 00:44:10|44488|44468|44488|44468|44488|44468|44488|44468|1
1654649060000|2022-06-08 00:44:20|44486.2|44466.2|44486.2|44466.2|44486.2|44466.2|44486.2|44466.2|1
1654649080000|2022-06-08 00:44:40|||||||||1
1654649100000|2022-06-08 00:45:00|44487|44467|44486.2|44466.2|44488.7|44468.7|44486.2|44466.2|1
1654649130000|2022-06-08 00:45:30|44483.7|44463.7|44481.2|44461.2|44483.7|44463.7|44481.2|44461.2|3
1654649140000|2022-06-08 00:45:40|44478.7|44458.7|44481.2|44461.2|44481.2|44461.2|44478.7|44458.7|0
1654649150000|2022-06-08 00:45:50|44480.5|44460.5|44478.7|44458.7|44480.5|44460.5|44478.7|44458.7|0
1654649160000|2022-06-08 00:46:00|44478|44458|44478|44458|44478|44458|44478|44458|1
1654649170000|2022-06-08 00:46:10|44478.7|44458.7|44481.2|44461.2|44481.2|44461.2|44478.7|44458.7|0
1654649180000|2022-06-08 00:46:20|44480.5|44460.5|44481.2|44461.2|44481.2|44461.2|44478.7|44458.7|0
1654649190000|2022-06-08 00:46:30|44480.5|44460.5|44476.2|44456.2|44481.2|44461.2|44476.2|44456.2|0
1654649200000|2022-06-08 00:46:40|44471.2|44451.2|44466.2|44446.2|44471.2|44451.2|44466.2|44446.2|3
1654649210000|2022-06-08 00:46:50|44465.5|44445.5|44465.5|44445.5|44465.5|44445.5|44465.5|44445.5|1
1654649220000|2022-06-08 00:47:00|44466.2|44446.2|44463.7|44443.7|44466.2|44446.2|44463|44443|2
1654649230000|2022-06-08 00:47:10|44463|44443|44463|44443|44463|44443|44463|44443|0
1654649240000|2022-06-08 00:47:20|44463.7|44443.7|44463|44443|44463.7|44443.7|44463|44443|0
1654649250000|2022-06-08 00:47:30|||||||||2
1654649260000|2022-06-08 00:47:40|44461.2|44441.2|44458.7|44438.7|44461.2|44441.2|44458.7|44438.7|4
1654649270000|2022-06-08 00:47:50|44453.7|44433.7|44448|44428|44453.7|44433.7|44447.2|44427.2|11
1654649280000|2022-06-08 00:48:00|44450.5|44430.5|44453.7|44433.7|44453.7|44433.7|44450.5|44430.5|5
1654649290000|2022-06-08 00:48:10|44455.5|44435.5|44455.5|44435.5|44455.5|44435.5|44455.5|44435.5|0
1654649300000|2022-06-08 00:48:20|44453.7|44433.7|44453.7|44433.7|44453.7|44433.7|44453.7|44433.7|0
1654649310000|2022-06-08 00:48:30|44453|44433|44451.2|44431.2|44453|44433|44451.2|44431.2|0
1654649320000|2022-06-08 00:48:40|||||||||1
1654649330000|2022-06-08 00:48:50|||||||||1
1654649340000|2022-06-08 00:49:00|44452|44432|44451.2|44431.2|44452|44432|44449.5|44429.5|2
1654649350000|2022-06-08 00:49:10|44453.7|44433.7|44456.2|44436.2|44456.2|44436.2|44453.7|44433.7|0
1654649380000|2022-06-08 00:49:40|44457|44437|44456.2|44436.2|44458.7|44438.7|44456.2|44436.2|0
1654649390000|2022-06-08 00:49:50|44457|44437|44456.2|44436.2|44458|44438|44456.2|44436.2|1
1654649400000|2022-06-08 00:50:00|44458.7|44438.7|44458.7|44438.7|44460.5|44440.5|44456.2|44436.2|1
1654649410000|2022-06-08 00:50:10|44459.5|44439.5|44461.2|44441.2|44461.2|44441.2|44459.5|44439.5|0
1654649430000|2022-06-08 00:50:30|44458.7|44438.7|44461.2|44441.2|44461.2|44441.2|44458.7|44438.7|1
1654649440000|2022-06-08 00:50:40|44458.7|44438.7|44456.2|44436.2|44458.7|44438.7|44453.7|44433.7|0
1654649450000|2022-06-08 00:50:50|44455.5|44435.5|44454.5|44434.5|44456.2|44436.2|44453.7|44433.7|1
1654649460000|2022-06-08 00:51:00|44456.2|44436.2|44457|44437|44457|44437|44456.2|44436.2|1
1654649480000|2022-06-08 00:51:20|44461.2|44441.2|44463.7|44443.7|44463.7|44443.7|44461.2|44441.2|1
1654649490000|2022-06-08 00:51:30|44463|44443|44461.2|44441.2|44463|44443|44461.2|44441.2|2
1654649520000|2022-06-08 00:52:00|44463.7|44443.7|44461.2|44441.2|44463.7|44443.7|44461.2|44441.2|1
1654649530000|2022-06-08 00:52:10|||||||||2
1654649550000|2022-06-08 00:52:30|44463.7|44443.7|44463.7|44443.7|44463.7|44443.7|44463.7|44443.7|0
1654649570000|2022-06-08 00:52:50|44461.2|44441.2|44458.7|44438.7|44461.2|44441.2|44458.7|44438.7|5
1654649580000|2022-06-08 00:53:00|44456.2|44436.2|44456.2|44436.2|44457|44437|44453.7|44433.7|2
1654649590000|2022-06-08 00:53:10|||||||||2
1654649600000|2022-06-08 00:53:20|44453.7|44433.7|44453.7|44433.7|44453.7|44433.7|44453.7|44433.7|0
1654649620000|2022-06-08 00:53:40|44454.5|44434.5|44453.7|44433.7|44456.2|44436.2|44453.7|44433.7|0
1654649630000|2022-06-08 00:53:50|44454.5|44434.5|44453.7|44433.7|44456.2|44436.2|44453.7|44433.7|0
1654649640000|2022-06-08 00:54:00|44454.5|44434.5|44457|44437|44457|44437|44454.5|44434.5|2
1654649650000|2022-06-08 00:54:10|44457.8|44437.8|44459.5|44439.5|44459.5|44439.5|44457|44437|0
1654649660000|2022-06-08 00:54:20|44458.7|44438.7|44461.2|44441.2|44461.2|44441.2|44456.2|44436.2|1
1654649670000|2022-06-08 00:54:30|44458.7|44438.7|44461.2|44441.2|44461.2|44441.2|44458.7|44438.7|0
1654649680000|2022-06-08 00:54:40|44460.5|44440.5|44456.2|44436.2|44460.5|44440.5|44454.5|44434.5|1
1654649690000|2022-06-08 00:54:50|44457|44437|44461.2|44441.2|44461.2|44441.2|44457|44437|0
1654649700000|2022-06-08 00:55:00|44460.5|44440.5|44461.2|44441.2|44461.2|44441.2|44456.2|44436.2|1
1654649710000|2022-06-08 00:55:10|44463.7|44443.7|44466.2|44446.2|44467|44447|44463.7|44443.7|11
1654649720000|2022-06-08 00:55:20|44467|44447|44463|44443|44467|44447|44463|44443|3
1654649730000|2022-06-08 00:55:30|44458.7|44438.7|44458|44438|44458.7|44438.7|44458|44438|5
1654649740000|2022-06-08 00:55:40|44455.5|44435.5|44455.5|44435.5|44456.2|44436.2|44455.5|44435.5|1
1654649760000|2022-06-08 00:56:00|44454.7|44434.7|44453|44433|44454.7|44434.7|44453|44433|2
1654649770000|2022-06-08 00:56:10|44453.7|44433.7|44453.7|44433.7|44453.7|44433.7|44453|44433|0
1654649780000|2022-06-08 00:56:20|44452|44432|44451.2|44431.2|44452|44432|44451.2|44431.2|0
1654649790000|2022-06-08 00:56:30|44452|44432|44451.2|44431.2|44453.7|44433.7|44451.2|44431.2|0
1654649800000|2022-06-08 00:56:40|44452|44432|44453.7|44433.7|44453.7|44433.7|44451.2|44431.2|2
1654649810000|2022-06-08 00:56:50|44456.2|44436.2|44451.2|44431.2|44456.2|44436.2|44451.2|44431.2|0
1654649820000|2022-06-08 00:57:00|||||||||3
1654649830000|2022-06-08 00:57:10|44452|44432|44451.2|44431.2|44452|44432|44451.2|44431.2|1
1654649840000|2022-06-08 00:57:20|44453.7|44433.7|44453.7|44433.7|44453.7|44433.7|44453.7|44433.7|3
1654649860000|2022-06-08 00:57:40|44454.5|44434.5|44454.5|44434.5|44454.5|44434.5|44454.5|44434.5|2
1654649870000|2022-06-08 00:57:50|44460.5|44440.5|44458.7|44438.7|44460.5|44440.5|44458.7|44438.7|6
1654649880000|2022-06-08 00:58:00|44457|44437|44457|44437|44457|44437|44457|44437|0
1654649890000|2022-06-08 00:58:10|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|2
1654649900000|2022-06-08 00:58:20|44456.2|44436.2|44458.7|44438.7|44458.7|44438.7|44456.2|44436.2|0
1654649920000|2022-06-08 00:58:40|44457|44437|44461.2|44441.2|44461.2|44441.2|44456.2|44436.2|1
1654649930000|2022-06-08 00:58:50|44456.2|44436.2|44459.7|44439.7|44459.7|44439.7|44456.2|44436.2|2
1654649940000|2022-06-08 00:59:00|44456.2|44436.2|44458.7|44438.7|44459.5|44439.5|44456.2|44436.2|1
1654649950000|2022-06-08 00:59:10|44457|44437|44454.5|44434.5|44457|44437|44454.5|44434.5|3
1654649960000|2022-06-08 00:59:20|44456.2|44436.2|44456.2|44436.2|44456.2|44436.2|44456.2|44436.2|2
1654649970000|2022-06-08 00:59:30|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|44456.2|44436.2|2
1654649980000|2022-06-08 00:59:40|44461.2|44441.2|44454.5|44434.5|44461.2|44441.2|44454.5|44434.5|1
1654649990000|2022-06-08 00:59:50|44456.2|44436.2|44456.2|44436.2|44456.2|44436.2|44454.5|44434.5|0
1654650000000|2022-06-08 01:00:00|44455.5|44435.5|44445.5|44425.5|44456.2|44436.2|44443|44423|11
1654650010000|2022-06-08 01:00:10|44446.2|44426.2|44456.2|44436.2|44456.2|44436.2|44446.2|44426.2|5
1654650020000|2022-06-08 01:00:20|44454.5|44434.5|44454.5|44434.5|44454.5|44434.5|44454.5|44434.5|1
1654650030000|2022-06-08 01:00:30|44453.7|44433.7|44461.2|44441.2|44461.2|44441.2|44453.7|44433.7|1
1654650040000|2022-06-08 01:00:40|44460.5|44440.5|44461.2|44441.2|44461.2|44441.2|44458|44438|11
1654650050000|2022-06-08 01:00:50|44458.7|44438.7|44458.7|44438.7|44461.2|44441.2|44458.7|44438.7|6
1654650060000|2022-06-08 01:01:00|44459.5|44439.5|44457|44437|44462|44442|44457|44437|6
1654650070000|2022-06-08 01:01:10|44458.7|44438.7|44462|44442|44462|44442|44454.5|44434.5|9
1654650080000|2022-06-08 01:01:20|44459.5|44439.5|44466.2|44446.2|44466.2|44446.2|44459.5|44439.5|7
1654650090000|2022-06-08 01:01:30|44467|44447|44466.2|44446.2|44468.7|44448.7|44464.5|44444.5|3
1654650100000|2022-06-08 01:01:40|44467|44447|44468.7|44448.7|44468.7|44448.7|44466.2|44446.2|1
1654650110000|2022-06-08 01:01:50|44466.2|44446.2|44458.7|44438.7|44466.2|44446.2|44458.7|44438.7|5
1654650120000|2022-06-08 01:02:00|44458|44438|44458.7|44438.7|44463.7|44443.7|44454.5|44434.5|7
1654650130000|2022-06-08 01:02:10|44453.7|44433.7|44456.2|44436.2|44458.7|44438.7|44453.7|44433.7|1
1654650140000|2022-06-08 01:02:20|44457.8|44437.8|44461.2|44441.2|44461.2|44441.2|44457.8|44437.8|0
1654650150000|2022-06-08 01:02:30|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|0
1654650160000|2022-06-08 01:02:40|44458|44438|44456.2|44436.2|44458|44438|44456.2|44436.2|1
1654650180000|2022-06-08 01:03:00|44459.5|44439.5|44459.5|44439.5|44460.3|44440.3|44459.5|44439.5|4
1654650190000|2022-06-08 01:03:10|44458.7|44438.7|44451.2|44431.2|44458.7|44438.7|44451.2|44431.2|2
1654650200000|2022-06-08 01:03:20|44449.5|44429.5|44443.7|44423.7|44454.5|44434.5|44443.7|44423.7|2
1654650210000|2022-06-08 01:03:30|44443|44423|44438.7|44418.7|44443|44423|44438.7|44418.7|5
1654650230000|2022-06-08 01:03:50|44439.5|44419.5|44438.7|44418.7|44439.5|44419.5|44438.7|44418.7|2
1654650240000|2022-06-08 01:04:00|44440.5|44420.5|44438.7|44418.7|44441.2|44421.2|44438.7|44418.7|2
1654650250000|2022-06-08 01:04:10|44437.2|44417.2|44431.2|44411.2|44437.2|44417.2|44428|44408|5
1654650260000|2022-06-08 01:04:20|44428.7|44408.7|44428.7|44408.7|44428.7|44408.7|44425.3|44405.3|3
1654650270000|2022-06-08 01:04:30|44427|44407|44427|44407|44427|44407|44427|44407|4
1654650280000|2022-06-08 01:04:40|44426.2|44406.2|44423|44403|44426.2|44406.2|44421.2|44401.2|3
1654650290000|2022-06-08 01:04:50|44422|44402|44416.2|44396.2|44423.7|44403.7|44416.2|44396.2|5
1654650300000|2022-06-08 01:05:00|44418.7|44398.7|44422|44402|44422|44402|44416.2|44396.2|14
1654650310000|2022-06-08 01:05:10|44419.5|44399.5|44419.5|44399.5|44422|44402|44418.7|44398.7|13
1654650320000|2022-06-08 01:05:20|44418.7|44398.7|44422|44402|44422|44402|44418.7|44398.7|3
1654650330000|2022-06-08 01:05:30|44419.5|44399.5|44419.5|44399.5|44419.5|44399.5|44419.5|44399.5|5
1654650340000|2022-06-08 01:05:40|44422|44402|44418.7|44398.7|44422|44402|44418.7|44398.7|1
1654650350000|2022-06-08 01:05:50|44417|44397|44415.5|44395.5|44418.7|44398.7|44415.5|44395.5|5
1654650360000|2022-06-08 01:06:00|44413.7|44393.7|44416.2|44396.2|44421.2|44401.2|44413.7|44393.7|11
1654650370000|2022-06-08 01:06:10|44417|44397|44418.7|44398.7|44419.5|44399.5|44417|44397|3
1654650380000|2022-06-08 01:06:20|44419.5|44399.5|44422|44402|44422|44402|44419.5|44399.5|5
1654650400000|2022-06-08 01:06:40|44418.7|44398.7|44418.7|44398.7|44418.7|44398.7|44418.7|44398.7|1
1654650420000|2022-06-08 01:07:00|44419.5|44399.5|44419.5|44399.5|44419.5|44399.5|44419.5|44399.5|2
1654650430000|2022-06-08 01:07:10|44418.7|44398.7|44417|44397|44419.5|44399.5|44417|44397|0
1654650440000|2022-06-08 01:07:20|44415.3|44395.3|44416.2|44396.2|44416.2|44396.2|44413.7|44393.7|1
1654650460000|2022-06-08 01:07:40|44415.5|44395.5|44413.7|44393.7|44415.5|44395.5|44413|44393|2
1654650470000|2022-06-08 01:07:50|44414.5|44394.5|44413.7|44393.7|44414.5|44394.5|44413|44393|1
1654650480000|2022-06-08 01:08:00|44414.5|44394.5|44418|44398|44418|44398|44413.7|44393.7|6
1654650500000|2022-06-08 01:08:20|||||||||2
1654650520000|2022-06-08 01:08:40|44418.7|44398.7|44418.7|44398.7|44418.7|44398.7|44418.7|44398.7|1
1654650530000|2022-06-08 01:08:50|44419.5|44399.5|44416.2|44396.2|44419.5|44399.5|44416.2|44396.2|4
1654650540000|2022-06-08 01:09:00|44413|44393|44413|44393|44413|44393|44413|44393|1
1654650550000|2022-06-08 01:09:10|44415.5|44395.5|44413|44393|44415.5|44395.5|44413|44393|5
1654650560000|2022-06-08 01:09:20|44411.2|44391.2|44407|44387|44411.2|44391.2|44407|44387|2
1654650570000|2022-06-08 01:09:30|44404.5|44384.5|44404.5|44384.5|44404.5|44384.5|44404.5|44384.5|1
1654650580000|2022-06-08 01:09:40|44406.2|44386.2|44406.2|44386.2|44406.2|44386.2|44406.2|44386.2|0
1654650590000|2022-06-08 01:09:50|44405.5|44385.5|44405.5|44385.5|44405.5|44385.5|44405.5|44385.5|0
1654650600000|2022-06-08 01:10:00|44403.7|44383.7|44409.5|44389.5|44409.5|44389.5|44403.7|44383.7|9
1654650610000|2022-06-08 01:10:10|44408.7|44388.7|44408.7|44388.7|44408.7|44388.7|44408.7|44388.7|1
1654650620000|2022-06-08 01:10:20|44406.2|44386.2|44403.7|44383.7|44406.2|44386.2|44403.7|44383.7|6
1654650630000|2022-06-08 01:10:30|44402|44382|44401.2|44381.2|44403|44383|44401.2|44381.2|2
1654650640000|2022-06-08 01:10:40|44403|44383|44401.2|44381.2|44403.7|44383.7|44401.2|44381.2|3
1654650650000|2022-06-08 01:10:50|44403|44383|44403|44383|44403.7|44383.7|44401.2|44381.2|0
1654650660000|2022-06-08 01:11:00|44401.2|44381.2|44411.2|44391.2|44413.7|44393.7|44401.2|44381.2|4
1654650670000|2022-06-08 01:11:10|44413.7|44393.7|44413.7|44393.7|44413.7|44393.7|44413.7|44393.7|6
1654650680000|2022-06-08 01:11:20|||||||||2
1654650690000|2022-06-08 01:11:30|44414.5|44394.5|44412|44392|44418.7|44398.7|44412|44392|13
1654650700000|2022-06-08 01:11:40|44411.2|44391.2|44411.2|44391.2|44411.2|44391.2|44411.2|44391.2|0
1654650710000|2022-06-08 01:11:50|||||||||3
1654650720000|2022-06-08 01:12:00|||||||||2
1654650730000|2022-06-08 01:12:10|44405.3|44385.3|44405.3|44385.3|44405.3|44385.3|44405.3|44385.3|4
1654650740000|2022-06-08 01:12:20|44403.5|44383.5|44403.5|44383.5|44403.5|44383.5|44401|44381|2
1654650750000|2022-06-08 01:12:30|44401|44381|44403.5|44383.5|44403.5|44383.5|44401|44381|4
1654650760000|2022-06-08 01:12:40|44401.8|44381.8|44401|44381|44403.5|44383.5|44401|44381|13
1654650770000|2022-06-08 01:12:50|44400.3|44380.3|44401|44381|44403.5|44383.5|44400.3|44380.3|2
1654650780000|2022-06-08 01:13:00|44403.5|44383.5|44401|44381|44403.5|44383.5|44400.3|44380.3|2
1654650790000|2022-06-08 01:13:10|44400.3|44380.3|44397.8|44377.8|44400.3|44380.3|44397.8|44377.8|11
1654650800000|2022-06-08 01:13:20|44399.5|44379.5|44400.3|44380.3|44402|44382|44399.5|44379.5|8
1654650810000|2022-06-08 01:13:30|44401.8|44381.8|44400.3|44380.3|44403.5|44383.5|44400.3|44380.3|7
1654650820000|2022-06-08 01:13:40|44401|44381|44398.5|44378.5|44403.5|44383.5|44398.5|44378.5|3
1654650830000|2022-06-08 01:13:50|44395.3|44375.3|44395.3|44375.3|44395.3|44375.3|44395.3|44375.3|8
1654650840000|2022-06-08 01:14:00|||||||||1
1654650850000|2022-06-08 01:14:10|||||||||2
1654650880000|2022-06-08 01:14:40|||||||||1
1654650890000|2022-06-08 01:14:50|44392.8|44372.8|44397|44377|44397|44377|44392.8|44372.8|2
1654650900000|2022-06-08 01:15:00|44397.8|44377.8|44400.3|44380.3|44400.3|44380.3|44397.8|44377.8|7
1654650910000|2022-06-08 01:15:10|||||||||5
1654650920000|2022-06-08 01:15:20|44401|44381|44402.8|44382.8|44402.8|44382.8|44401|44381|8
1654650930000|2022-06-08 01:15:30|44403.5|44383.5|44417|44397|44417.8|44397.8|44403.5|44383.5|8
1654650940000|2022-06-08 01:15:40|44415.3|44395.3|44411|44391|44415.3|44395.3|44411|44391|2
1654650950000|2022-06-08 01:15:50|44410.3|44390.3|44407|44387|44410.3|44390.3|44407|44387|2
1654650960000|2022-06-08 01:16:00|44407.8|44387.8|44406|44386|44408.5|44388.5|44405.3|44385.3|5
1654650980000|2022-06-08 01:16:20|44406.8|44386.8|44418.5|44398.5|44420.3|44400.3|44406.8|44386.8|10
1654650990000|2022-06-08 01:16:30|44420.3|44400.3|44421|44401|44421|44401|44418.5|44398.5|2
1654651000000|2022-06-08 01:16:40|44419.3|44399.3|44431|44411|44431|44411|44419.3|44399.3|6
1654651010000|2022-06-08 01:16:50|44431.8|44411.8|44440.3|44420.3|44440.3|44420.3|44431.8|44411.8|0
1654651020000|2022-06-08 01:17:00|44442|44422|44446|44426|44446|44426|44442|44422|8
1654651030000|2022-06-08 01:17:10|44447.8|44427.8|44457.8|44437.8|44457.8|44437.8|44447.8|44427.8|7
1654651040000|2022-06-08 01:17:20|44458.5|44438.5|44455.3|44435.3|44458.5|44438.5|44455.3|44435.3|3
1654651050000|2022-06-08 01:17:30|44457.8|44437.8|44460.3|44440.3|44460.3|44440.3|44457.8|44437.8|0
1654651060000|2022-06-08 01:17:40|44463.5|44443.5|44465.3|44445.3|44465.3|44445.3|44463.5|44443.5|0
1654651070000|2022-06-08 01:17:50|44467.8|44447.8|44475.3|44455.3|44475.3|44455.3|44466|44446|19
1654651080000|2022-06-08 01:18:00|44471|44451|44465.3|44445.3|44472.8|44452.8|44465.3|44445.3|26
1654651090000|2022-06-08 01:18:10|44466|44446|44460.3|44440.3|44466|44446|44460.3|44440.3|4
1654651100000|2022-06-08 01:18:20|44457|44437|44452.8|44432.8|44459.5|44439.5|44452.8|44432.8|4
1654651110000|2022-06-08 01:18:30|44452|44432|44450.3|44430.3|44452|44432|44449.5|44429.5|2
1654651120000|2022-06-08 01:18:40|44451.3|44431.3|44445.3|44425.3|44451.3|44431.3|44445.3|44425.3|2
1654651130000|2022-06-08 01:18:50|44442.8|44422.8|44440.3|44420.3|44442.8|44422.8|44440.3|44420.3|7
1654651140000|2022-06-08 01:19:00|44438.5|44418.5|44442.8|44422.8|44442.8|44422.8|44436|44416|6
1654651150000|2022-06-08 01:19:10|44443.5|44423.5|44440.3|44420.3|44445.3|44425.3|44439.3|44419.3|12
1654651160000|2022-06-08 01:19:20|44441|44421|44437.8|44417.8|44442.8|44422.8|44437.8|44417.8|3
1654651170000|2022-06-08 01:19:30|44440.3|44420.3|44442.8|44422.8|44442.8|44422.8|44440.3|44420.3|1
1654651180000|2022-06-08 01:19:40|44443.5|44423.5|44447.8|44427.8|44447.8|44427.8|44443.5|44423.5|5
1654651190000|2022-06-08 01:19:50|44449.5|44429.5|44461|44441|44462.8|44442.8|44449.5|44429.5|4
1654651200000|2022-06-08 01:20:00|44457.8|44437.8|44456|44436|44457.8|44437.8|44456|44436|3
1654651210000|2022-06-08 01:20:10|44454.3|44434.3|44440.8|44420.8|44454.3|44434.3|44440.8|44420.8|15
1654651220000|2022-06-08 01:20:20|44439.1|44419.1|44442.6|44422.6|44442.6|44422.6|44437.6|44417.6|2
1654651230000|2022-06-08 01:20:30|44441.8|44421.8|44437.6|44417.6|44441.8|44421.8|44437.6|44417.6|0
1654651240000|2022-06-08 01:20:40|44439.3|44419.3|44437.6|44417.6|44441.8|44421.8|44437.6|44417.6|4
1654651250000|2022-06-08 01:20:50|44436.8|44416.8|44434.3|44414.3|44436.8|44416.8|44434.3|44414.3|0
1654651260000|2022-06-08 01:21:00|44435.1|44415.1|44426.8|44406.8|44436.8|44416.8|44426.8|44406.8|7
1654651270000|2022-06-08 01:21:10|44427.6|44407.6|44422.6|44402.6|44429.3|44409.3|44422.6|44402.6|3
1654651280000|2022-06-08 01:21:20|44424.3|44404.3|44422.6|44402.6|44424.3|44404.3|44419.3|44399.3|10
1654651290000|2022-06-08 01:21:30|44421|44401|44407.6|44387.6|44421|44401|44407.6|44387.6|6
1654651300000|2022-06-08 01:21:40|44409.3|44389.3|44409.3|44389.3|44412.6|44392.6|44409.3|44389.3|2
1654651310000|2022-06-08 01:21:50|44411.8|44391.8|44411.8|44391.8|44412.6|44392.6|44411.8|44391.8|3
1654651320000|2022-06-08 01:22:00|44412.6|44392.6|44409.3|44389.3|44412.6|44392.6|44409.3|44389.3|4
1654651340000|2022-06-08 01:22:20|44408.5|44388.5|44400.8|44380.8|44408.5|44388.5|44400.8|44380.8|1
1654651350000|2022-06-08 01:22:30|44402.6|44382.6|44404.3|44384.3|44404.3|44384.3|44400.1|44380.1|9
1654651360000|2022-06-08 01:22:40|44406.8|44386.8|44404.3|44384.3|44406.8|44386.8|44404.3|44384.3|0
1654651370000|2022-06-08 01:22:50|44409.3|44389.3|44405.1|44385.1|44409.3|44389.3|44405.1|44385.1|2
1654651380000|2022-06-08 01:23:00|44403.3|44383.3|44405.1|44385.1|44405.1|44385.1|44403.3|44383.3|1
1654651390000|2022-06-08 01:23:10|44400.1|44380.1|44397.6|44377.6|44401.8|44381.8|44397.6|44377.6|4
1654651400000|2022-06-08 01:23:20|44399.3|44379.3|44401.8|44381.8|44401.8|44381.8|44397.6|44377.6|1
1654651410000|2022-06-08 01:23:30|||||||||1
1654651420000|2022-06-08 01:23:40|44402.6|44382.6|44404.3|44384.3|44404.3|44384.3|44402.6|44382.6|5
1654651430000|2022-06-08 01:23:50|44405.1|44385.1|44406.8|44386.8|44406.8|44386.8|44405.1|44385.1|0
1654651440000|2022-06-08 01:24:00|44401.8|44381.8|44401.8|44381.8|44401.8|44381.8|44401.8|44381.8|1
1654651450000|2022-06-08 01:24:10|44400.1|44380.1|44402.6|44382.6|44402.6|44382.6|44400.1|44380.1|3
1654651460000|2022-06-08 01:24:20|44404.3|44384.3|44411|44391|44411|44391|44404.3|44384.3|2
1654651470000|2022-06-08 01:24:30|44409.3|44389.3|44419.3|44399.3|44420.1|44400.1|44409.3|44389.3|5
1654651480000|2022-06-08 01:24:40|44418.5|44398.5|44419.3|44399.3|44419.3|44399.3|44416.8|44396.8|1
1654651490000|2022-06-08 01:24:50|44418.5|44398.5|44421|44401|44425.1|44405.1|44416.8|44396.8|12
1654651500000|2022-06-08 01:25:00|44434.3|44414.3|44444.3|44424.3|44444.3|44424.3|44431.8|44411.8|41
1654651510000|2022-06-08 01:25:10|44442.6|44422.6|44437.6|44417.6|44442.6|44422.6|44437.6|44417.6|8
1654651520000|2022-06-08 01:25:20|44435.1|44415.1|44430.1|44410.1|44435.1|44415.1|44430.1|44410.1|18
1654651530000|2022-06-08 01:25:30|44435.1|44415.1|44435.1|44415.1|44435.1|44415.1|44432.6|44412.6|6
1654651540000|2022-06-08 01:25:40|44434.3|44414.3|44435.1|44415.1|44435.1|44415.1|44430.8|44410.8|3
1654651550000|2022-06-08 01:25:50|44432.6|44412.6|44430.1|44410.1|44435.1|44415.1|44430.1|44410.1|13
1654651560000|2022-06-08 01:26:00|44426.8|44406.8|44430.1|44410.1|44430.1|44410.1|44425.1|44405.1|2
1654651570000|2022-06-08 01:26:10|44432.6|44412.6|44430.1|44410.1|44432.6|44412.6|44430.1|44410.1|0
1654651580000|2022-06-08 01:26:20|44424.3|44404.3|44414.3|44394.3|44424.3|44404.3|44412.6|44392.6|18
1654651590000|2022-06-08 01:26:30|44416.8|44396.8|44416.8|44396.8|44418.5|44398.5|44414.3|44394.3|1
1654651600000|2022-06-08 01:26:40|44415.1|44395.1|44411|44391|44415.1|44395.1|44411|44391|1
1654651610000|2022-06-08 01:26:50|||||||||3
1654651620000|2022-06-08 01:27:00|44408.5|44388.5|44394.3|44374.3|44409.3|44389.3|44394.3|44374.3|7
1654651630000|2022-06-08 01:27:10|44391.8|44371.8|44393.5|44373.5|44393.5|44373.5|44391|44371|0
1654651640000|2022-06-08 01:27:20|44391|44371|44383.5|44363.5|44391|44371|44383.5|44363.5|9
1654651650000|2022-06-08 01:27:30|44381.8|44361.8|44384.3|44364.3|44384.3|44364.3|44381.8|44361.8|16
1654651660000|2022-06-08 01:27:40|44386.8|44366.8|44389.3|44369.3|44389.3|44369.3|44386.8|44366.8|3
1654651670000|2022-06-08 01:27:50|44387.8|44367.8|44384.3|44364.3|44387.8|44367.8|44384.3|44364.3|5
1654651680000|2022-06-08 01:28:00|44382.6|44362.6|44401.8|44381.8|44401.8|44381.8|44379.1|44359.1|18
1654651690000|2022-06-08 01:28:10|||||||||3
1654651700000|2022-06-08 01:28:20|44406|44386|44411.8|44391.8|44411.8|44391.8|44406|44386|5
1654651710000|2022-06-08 01:28:30|44412.6|44392.6|44414.3|44394.3|44414.3|44394.3|44412.6|44392.6|2
1654651720000|2022-06-08 01:28:40|44415.1|44395.1|44425.1|44405.1|44425.1|44405.1|44415.1|44395.1|5
1654651730000|2022-06-08 01:28:50|44430.1|44410.1|44427.6|44407.6|44430.1|44410.1|44427.6|44407.6|12
1654651740000|2022-06-08 01:29:00|44430.1|44410.1|44436.8|44416.8|44436.8|44416.8|44430.1|44410.1|2
1654651750000|2022-06-08 01:29:10|||||||||3
1654651760000|2022-06-08 01:29:20|44434.3|44414.3|44436.1|44416.1|44436.1|44416.1|44433.6|44413.6|0
1654651770000|2022-06-08 01:29:30|44434.3|44414.3|44436.1|44416.1|44436.1|44416.1|44431.8|44411.8|0
1654651780000|2022-06-08 01:29:40|44438.6|44418.6|44436.8|44416.8|44438.6|44418.6|44434.3|44414.3|2
1654651790000|2022-06-08 01:29:50|44438.6|44418.6|44439.3|44419.3|44439.3|44419.3|44438.6|44418.6|1
1654651800000|2022-06-08 01:30:00|44441.1|44421.1|44456.1|44436.1|44456.1|44436.1|44441.1|44421.1|1
1654651810000|2022-06-08 01:30:10|44460.3|44440.3|44449.3|44429.3|44466.8|44446.8|44449.3|44429.3|7
1654651820000|2022-06-08 01:30:20|44448.6|44428.6|44449.3|44429.3|44449.3|44429.3|44446.8|44426.8|0
1654651840000|2022-06-08 01:30:40|44451.8|44431.8|44446.8|44426.8|44451.8|44431.8|44445.1|44425.1|1
1654651850000|2022-06-08 01:30:50|44445.1|44425.1|44439.3|44419.3|44446.8|44426.8|44436.8|44416.8|4
1654651860000|2022-06-08 01:31:00|44441.1|44421.1|44444.3|44424.3|44445.1|44425.1|44441.1|44421.1|6
1654651870000|2022-06-08 01:31:10|44446.1|44426.1|44446.1|44426.1|44446.8|44426.8|44446.1|44426.1|0
1654651880000|2022-06-08 01:31:20|44446.8|44426.8|44449.3|44429.3|44449.3|44429.3|44446.1|44426.1|1
1654651890000|2022-06-08 01:31:30|44450.1|44430.1|44462.8|44442.8|44462.8|44442.8|44450.1|44430.1|11
1654651900000|2022-06-08 01:31:40|44463.6|44443.6|44465.3|44445.3|44465.3|44445.3|44463.6|44443.6|0
1654651910000|2022-06-08 01:31:50|44467|44447|44472.8|44452.8|44476.1|44456.1|44467|44447|9
1654651920000|2022-06-08 01:32:00|44471.3|44451.3|44471.1|44451.1|44472.8|44452.8|44469.5|44449.5|1
1654651930000|2022-06-08 01:32:10|44470.3|44450.3|44471.1|44451.1|44471.1|44451.1|44470.3|44450.3|0
1654651940000|2022-06-08 01:32:20|44467.8|44447.8|44467.8|44447.8|44467.8|44447.8|44467.8|44447.8|3
1654651950000|2022-06-08 01:32:30|44470.3|44450.3|44477.8|44457.8|44477.8|44457.8|44470.3|44450.3|5
1654651960000|2022-06-08 01:32:40|44478.6|44458.6|44478.6|44458.6|44480.3|44460.3|44478.6|44458.6|1
1654651970000|2022-06-08 01:32:50|44479.3|44459.3|44479.3|44459.3|44480.1|44460.1|44476.8|44456.8|8
1654651980000|2022-06-08 01:33:00|44480.1|44460.1|44481.8|44461.8|44481.8|44461.8|44480.1|44460.1|0
1654651990000|2022-06-08 01:33:10|44479.3|44459.3|44472.8|44452.8|44479.3|44459.3|44472.8|44452.8|12
1654652000000|2022-06-08 01:33:20|44474.5|44454.5|44465.1|44445.1|44474.5|44454.5|44465.1|44445.1|1
1654652010000|2022-06-08 01:33:30|44462.6|44442.6|44464.3|44444.3|44465.1|44445.1|44462.6|44442.6|1
1654652020000|2022-06-08 01:33:40|44465.1|44445.1|44464.3|44444.3|44466.8|44446.8|44464.3|44444.3|0
1654652030000|2022-06-08 01:33:50|44465.1|44445.1|44464.3|44444.3|44465.1|44445.1|44464.3|44444.3|1
1654652040000|2022-06-08 01:34:00|44467.6|44447.6|44449.3|44429.3|44469.3|44449.3|44446.1|44426.1|9
1654652050000|2022-06-08 01:34:10|44451.1|44431.1|44449.3|44429.3|44451.1|44431.1|44449.3|44429.3|0
1654652060000|2022-06-08 01:34:20|44444.3|44424.3|44431.1|44411.1|44444.3|44424.3|44431.1|44411.1|6
1654652070000|2022-06-08 01:34:30|44427.6|44407.6|44440.3|44420.3|44440.3|44420.3|44427.6|44407.6|2
1654652080000|2022-06-08 01:34:40|44441.1|44421.1|44439.3|44419.3|44441.8|44421.8|44439.3|44419.3|0
1654652090000|2022-06-08 01:34:50|44441.1|44421.1|44437.6|44417.6|44441.1|44421.1|44437.6|44417.6|0
1654652100000|2022-06-08 01:35:00|44439.3|44419.3|44444.3|44424.3|44449.3|44429.3|44439.3|44419.3|4
1654652110000|2022-06-08 01:35:10|44445.1|44425.1|44451.8|44431.8|44452.6|44432.6|44445.1|44425.1|4
1654652120000|2022-06-08 01:35:20|44454.3|44434.3|44459.3|44439.3|44461.1|44441.1|44454.3|44434.3|0
1654652130000|2022-06-08 01:35:30|44461.1|44441.1|44461.8|44441.8|44461.8|44441.8|44461.1|44441.1|3
1654652140000|2022-06-08 01:35:40|44462.6|44442.6|44464.3|44444.3|44464.3|44444.3|44462.6|44442.6|1
1654652150000|2022-06-08 01:35:50|44465.1|44445.1|44464.3|44444.3|44466.8|44446.8|44464.3|44444.3|0
1654652160000|2022-06-08 01:36:00|44463.6|44443.6|44464.3|44444.3|44464.3|44444.3|44458.3|44438.3|4
1654652170000|2022-06-08 01:36:10|44467.8|44447.8|44469.3|44449.3|44469.3|44449.3|44467.8|44447.8|12
1654652180000|2022-06-08 01:36:20|44468.6|44448.6|44469.3|44449.3|44469.3|44449.3|44466.8|44446.8|0
1654652200000|2022-06-08 01:36:40|44471.1|44451.1|44471.8|44451.8|44473.6|44453.6|44471.1|44451.1|12
1654652210000|2022-06-08 01:36:50|44470.1|44450.1|44461.8|44441.8|44471.8|44451.8|44461.8|44441.8|2
1654652220000|2022-06-08 01:37:00|44460.1|44440.1|44446.1|44426.1|44460.1|44440.1|44446.1|44426.1|2
1654652230000|2022-06-08 01:37:10|44445.1|44425.1|44449.3|44429.3|44449.3|44429.3|44444.3|44424.3|0
1654652240000|2022-06-08 01:37:20|44450.1|44430.1|44449.3|44429.3|44450.1|44430.1|44446.8|44426.8|1
1654652250000|2022-06-08 01:37:30|44448.6|44428.6|44449.3|44429.3|44449.3|44429.3|44446.8|44426.8|0
1654652260000|2022-06-08 01:37:40|44448.6|44428.6|44436.8|44416.8|44448.6|44428.6|44436.8|44416.8|1
1654652270000|2022-06-08 01:37:50|44434.3|44414.3|44436.8|44416.8|44436.8|44416.8|44434.3|44414.3|0
1654652280000|2022-06-08 01:38:00|44436.1|44416.1|44429.3|44409.3|44439.3|44419.3|44426.8|44406.8|4
1654652290000|2022-06-08 01:38:10|44426.8|44406.8|44426.8|44406.8|44426.8|44406.8|44424.3|44404.3|1
1654652300000|2022-06-08 01:38:20|44432.6|44412.6|44431.8|44411.8|44432.6|44412.6|44431.8|44411.8|3
1654652310000|2022-06-08 01:38:30|44430.1|44410.1|44427.6|44407.6|44431.8|44411.8|44427.6|44407.6|0
1654652330000|2022-06-08 01:38:50|||||||||1
1654652340000|2022-06-08 01:39:00|44429.3|44409.3|44431.8|44411.8|44431.8|44411.8|44429.3|44409.3|8
1654652350000|2022-06-08 01:39:10|44432.6|44412.6|44434.3|44414.3|44434.3|44414.3|44432.6|44412.6|1
1654652360000|2022-06-08 01:39:20|||||||||1
1654652370000|2022-06-08 01:39:30|44433.6|44413.6|44431.1|44411.1|44433.6|44413.6|44431.1|44411.1|2
1654652380000|2022-06-08 01:39:40|44431.8|44411.8|44431.8|44411.8|44431.8|44411.8|44431.8|44411.8|0
1654652390000|2022-06-08 01:39:50|44431.1|44411.1|44429.3|44409.3|44431.1|44411.1|44429.3|44409.3|1
1654652400000|2022-06-08 01:40:00|44430.1|44410.1|44434.3|44414.3|44434.3|44414.3|44429.3|44409.3|4
1654652410000|2022-06-08 01:40:10|44435.1|44415.1|44435.1|44415.1|44435.1|44415.1|44435.1|44415.1|0
1654652420000|2022-06-08 01:40:20|44434.3|44414.3|44432.6|44412.6|44434.3|44414.3|44432.6|44412.6|0
1654652430000|2022-06-08 01:40:30|44434.3|44414.3|44434.3|44414.3|44434.3|44414.3|44434.3|44414.3|0
1654652440000|2022-06-08 01:40:40|44435.1|44415.1|44437.6|44417.6|44439.3|44419.3|44434.3|44414.3|1
1654652450000|2022-06-08 01:40:50|44438.6|44418.6|44441.8|44421.8|44441.8|44421.8|44436.8|44416.8|0
1654652460000|2022-06-08 01:41:00|44442.6|44422.6|44444.3|44424.3|44444.3|44424.3|44442.6|44422.6|4
1654652470000|2022-06-08 01:41:10|44439.3|44419.3|44439.3|44419.3|44444.3|44424.3|44439.3|44419.3|3
1654652490000|2022-06-08 01:41:30|44438.6|44418.6|44434.3|44414.3|44438.6|44418.6|44434.3|44414.3|3
1654652500000|2022-06-08 01:41:40|44433.6|44413.6|44428.6|44408.6|44433.6|44413.6|44427.8|44407.8|0
1654652510000|2022-06-08 01:41:50|44427.8|44407.8|44429.3|44409.3|44429.3|44409.3|44427.8|44407.8|1
1654652520000|2022-06-08 01:42:00|44431.1|44411.1|44431.1|44411.1|44431.1|44411.1|44431.1|44411.1|0
1654652530000|2022-06-08 01:42:10|44428.6|44408.6|44422.6|44402.6|44431.1|44411.1|44422.6|44402.6|1
1654652540000|2022-06-08 01:42:20|44418.3|44398.3|44418.3|44398.3|44422.6|44402.6|44418.3|44398.3|1
1654652550000|2022-06-08 01:42:30|44417.6|44397.6|44414.3|44394.3|44417.6|44397.6|44414.3|44394.3|0
1654652560000|2022-06-08 01:42:40|44416.8|44396.8|44414.3|44394.3|44417.6|44397.6|44414.3|44394.3|4
1654652580000|2022-06-08 01:43:00|44415.1|44395.1|44419.3|44399.3|44419.3|44399.3|44415.1|44395.1|1
1654652590000|2022-06-08 01:43:10|44421.8|44401.8|44424.3|44404.3|44424.3|44404.3|44421.8|44401.8|4
1654652600000|2022-06-08 01:43:20|44428.6|44408.6|44432.6|44412.6|44434.3|44414.3|44428.6|44408.6|4
1654652610000|2022-06-08 01:43:30|44434.3|44414.3|44431.8|44411.8|44434.3|44414.3|44429.3|44409.3|1
1654652620000|2022-06-08 01:43:40|44432.6|44412.6|44431.8|44411.8|44434.3|44414.3|44431.8|44411.8|1
1654652630000|2022-06-08 01:43:50|44431.1|44411.1|44439.3|44419.3|44439.3|44419.3|44431.1|44411.1|2
1654652640000|2022-06-08 01:44:00|44436.8|44416.8|44436.8|44416.8|44436.8|44416.8|44436.8|44416.8|0
1654652650000|2022-06-08 01:44:10|||||||||1
1654652660000|2022-06-08 01:44:20|44439.3|44419.3|44441.8|44421.8|44441.8|44421.8|44439.3|44419.3|1
1654652670000|2022-06-08 01:44:30|44439.3|44419.3|44439.3|44419.3|44439.3|44419.3|44439.3|44419.3|1
1654652680000|2022-06-08 01:44:40|44441.1|44421.1|44439.3|44419.3|44441.1|44421.1|44437.6|44417.6|1
1654652690000|2022-06-08 01:44:50|44438.6|44418.6|44434.3|44414.3|44438.6|44418.6|44434.3|44414.3|0
1654652700000|2022-06-08 01:45:00|44436.8|44416.8|44436.8|44416.8|44439.3|44419.3|44436.8|44416.8|0
1654652710000|2022-06-08 01:45:10|44434.3|44414.3|44429.3|44409.3|44434.3|44414.3|44429.3|44409.3|3
1654652720000|2022-06-08 01:45:20|44430.1|44410.1|44429.3|44409.3|44431.8|44411.8|44429.3|44409.3|0
1654652730000|2022-06-08 01:45:30|44426.8|44406.8|44426.1|44406.1|44426.8|44406.8|44426.1|44406.1|3
1654652740000|2022-06-08 01:45:40|44424.3|44404.3|44418.6|44398.6|44424.3|44404.3|44417.8|44397.8|1
1654652750000|2022-06-08 01:45:50|44419.3|44399.3|44418.6|44398.6|44420.3|44400.3|44418.6|44398.6|0
1654652760000|2022-06-08 01:46:00|44421.1|44401.1|44423.6|44403.6|44424.3|44404.3|44419.3|44399.3|14
1654652770000|2022-06-08 01:46:10|44421.1|44401.1|44421.8|44401.8|44424.3|44404.3|44419.3|44399.3|10
1654652780000|2022-06-08 01:46:20|44424.3|44404.3|44424.3|44404.3|44424.3|44404.3|44424.3|44404.3|0
1654652790000|2022-06-08 01:46:30|44423.6|44403.6|44424.3|44404.3|44424.3|44404.3|44421.8|44401.8|0
1654652810000|2022-06-08 01:46:50|44423.6|44403.6|44421.8|44401.8|44424.3|44404.3|44421.8|44401.8|2
1654652820000|2022-06-08 01:47:00|44421.1|44401.1|44418.6|44398.6|44421.1|44401.1|44418.6|44398.6|2
1654652830000|2022-06-08 01:47:10|44416.8|44396.8|44396.8|44376.8|44416.8|44396.8|44396.8|44376.8|7
1654652840000|2022-06-08 01:47:20|44397.6|44377.6|44396.8|44376.8|44399.3|44379.3|44396.8|44376.8|17
1654652850000|2022-06-08 01:47:30|44399.3|44379.3|44396.8|44376.8|44401.8|44381.8|44396.8|44376.8|8
1654652860000|2022-06-08 01:47:40|||||||||7
1654652870000|2022-06-08 01:47:50|44401.1|44381.1|44392.6|44372.6|44401.1|44381.1|44392.6|44372.6|10
1654652880000|2022-06-08 01:48:00|44391.8|44371.8|44389.3|44369.3|44391.8|44371.8|44389.3|44369.3|2
1654652890000|2022-06-08 01:48:10|44390.1|44370.1|44390.1|44370.1|44390.1|44370.1|44388.4|44368.4|2
1654652900000|2022-06-08 01:48:20|44387.6|44367.6|44386.8|44366.8|44387.6|44367.6|44386.8|44366.8|1
1654652910000|2022-06-08 01:48:30|44387.6|44367.6|44386.8|44366.8|44387.6|44367.6|44386.8|44366.8|0
1654652920000|2022-06-08 01:48:40|44384.3|44364.3|44371.1|44351.1|44384.3|44364.3|44368.6|44348.6|20
1654652930000|2022-06-08 01:48:50|44370.3|44350.3|44362.6|44342.6|44370.3|44350.3|44359.3|44339.3|9
1654652940000|2022-06-08 01:49:00|44366.1|44346.1|44366.8|44346.8|44366.8|44346.8|44366.1|44346.1|1
1654652950000|2022-06-08 01:49:10|44367.6|44347.6|44361.8|44341.8|44369.3|44349.3|44361.8|44341.8|27
1654652960000|2022-06-08 01:49:20|44359.3|44339.3|44359.3|44339.3|44359.3|44339.3|44359.3|44339.3|2
1654652970000|2022-06-08 01:49:30|44360.1|44340.1|44364.3|44344.3|44364.3|44344.3|44360.1|44340.1|6
1654652980000|2022-06-08 01:49:40|44366.1|44346.1|44368.6|44348.6|44368.6|44348.6|44364.3|44344.3|3
1654652990000|2022-06-08 01:49:50|44367.8|44347.8|44366.8|44346.8|44368.6|44348.6|44364.3|44344.3|0
1654653000000|2022-06-08 01:50:00|44367.6|44347.6|44370.1|44350.1|44370.1|44350.1|44367.6|44347.6|14
1654653010000|2022-06-08 01:50:10|44386.8|44366.8|44381.8|44361.8|44386.8|44366.8|44381.8|44361.8|23
1654653020000|2022-06-08 01:50:20|44382.6|44362.6|44384.3|44364.3|44384.3|44364.3|44381.8|44361.8|3
1654653030000|2022-06-08 01:50:30|44381.8|44361.8|44379.3|44359.3|44384.3|44364.3|44379.3|44359.3|3
1654653060000|2022-06-08 01:51:00|44381.8|44361.8|44384.3|44364.3|44384.3|44364.3|44381.8|44361.8|2
1654653070000|2022-06-08 01:51:10|44376.8|44356.8|44376.8|44356.8|44376.8|44356.8|44376.8|44356.8|5
1654653080000|2022-06-08 01:51:20|44377.6|44357.6|44384.3|44364.3|44384.3|44364.3|44377.6|44357.6|0
1654653090000|2022-06-08 01:51:30|44381.8|44361.8|44384.3|44364.3|44384.3|44364.3|44381.8|44361.8|0
1654653100000|2022-06-08 01:51:40|44383.6|44363.6|44376.1|44356.1|44383.6|44363.6|44375.3|44355.3|7
1654653110000|2022-06-08 01:51:50|||||||||2
1654653120000|2022-06-08 01:52:00|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|1
1654653130000|2022-06-08 01:52:10|44379.3|44359.3|44384.3|44364.3|44384.3|44364.3|44379.3|44359.3|1
1654653140000|2022-06-08 01:52:20|44385.1|44365.1|44384.3|44364.3|44386.8|44366.8|44384.3|44364.3|4
1654653150000|2022-06-08 01:52:30|44382.6|44362.6|44382.6|44362.6|44382.6|44362.6|44382.6|44362.6|0
1654653170000|2022-06-08 01:52:50|44384.3|44364.3|44384.3|44364.3|44384.3|44364.3|44384.3|44364.3|1
1654653180000|2022-06-08 01:53:00|44380.9|44360.9|44374.3|44354.3|44380.9|44360.9|44371.8|44351.8|4
1654653190000|2022-06-08 01:53:10|44373.6|44353.6|44363.6|44343.6|44373.6|44353.6|44363.6|44343.6|4
1654653200000|2022-06-08 01:53:20|44366.8|44346.8|44366.1|44346.1|44367.6|44347.6|44366.1|44346.1|5
1654653210000|2022-06-08 01:53:30|44364.3|44344.3|44364.3|44344.3|44364.3|44344.3|44364.3|44344.3|1
1654653220000|2022-06-08 01:53:40|44366.8|44346.8|44361.8|44341.8|44366.8|44346.8|44361.1|44341.1|0
1654653230000|2022-06-08 01:53:50|44362.6|44342.6|44366.8|44346.8|44366.8|44346.8|44362.6|44342.6|1
1654653240000|2022-06-08 01:54:00|||||||||4
1654653250000|2022-06-08 01:54:10|44368.6|44348.6|44369.3|44349.3|44369.3|44349.3|44366.8|44346.8|0
1654653260000|2022-06-08 01:54:20|44366.8|44346.8|44366.8|44346.8|44366.8|44346.8|44366.8|44346.8|1
1654653270000|2022-06-08 01:54:30|44366.1|44346.1|44361.8|44341.8|44366.1|44346.1|44359.3|44339.3|3
1654653280000|2022-06-08 01:54:40|44362.6|44342.6|44361.8|44341.8|44362.6|44342.6|44359.3|44339.3|0
1654653290000|2022-06-08 01:54:50|44362.6|44342.6|44367.6|44347.6|44367.6|44347.6|44359.3|44339.3|3
1654653300000|2022-06-08 01:55:00|44366.8|44346.8|44371.8|44351.8|44371.8|44351.8|44366.8|44346.8|2
1654653310000|2022-06-08 01:55:10|44369.3|44349.3|44371.8|44351.8|44371.8|44351.8|44369.3|44349.3|1
1654653320000|2022-06-08 01:55:20|44369.3|44349.3|44369.3|44349.3|44369.3|44349.3|44369.3|44349.3|0
1654653330000|2022-06-08 01:55:30|44367.6|44347.6|44369.3|44349.3|44369.3|44349.3|44367.6|44347.6|0
1654653340000|2022-06-08 01:55:40|44368.6|44348.6|44366.8|44346.8|44368.6|44348.6|44366.8|44346.8|0
1654653350000|2022-06-08 01:55:50|44362.6|44342.6|44366.8|44346.8|44366.8|44346.8|44362.6|44342.6|1
1654653360000|2022-06-08 01:56:00|44367.6|44347.6|44377.6|44357.6|44378.4|44358.4|44367.6|44347.6|4
1654653370000|2022-06-08 01:56:10|44379.3|44359.3|44378.6|44358.6|44379.3|44359.3|44376.8|44356.8|1
1654653380000|2022-06-08 01:56:20|44377.6|44357.6|44379.3|44359.3|44379.3|44359.3|44376.8|44356.8|0
1654653390000|2022-06-08 01:56:30|44377.6|44357.6|44391.1|44371.1|44391.1|44371.1|44377.6|44357.6|6
1654653400000|2022-06-08 01:56:40|44391.8|44371.8|44393.4|44373.4|44393.4|44373.4|44391.8|44371.8|6
1654653420000|2022-06-08 01:57:00|44394.1|44374.1|44401.8|44381.8|44401.8|44381.8|44394.1|44374.1|8
1654653430000|2022-06-08 01:57:10|44402.6|44382.6|44404.3|44384.3|44404.3|44384.3|44399.3|44379.3|6
1654653440000|2022-06-08 01:57:20|44401.8|44381.8|44404.3|44384.3|44404.3|44384.3|44401.8|44381.8|3
1654653450000|2022-06-08 01:57:30|44403.6|44383.6|44402.8|44382.8|44404.3|44384.3|44399.3|44379.3|0
1654653460000|2022-06-08 01:57:40|44399.3|44379.3|44399.3|44379.3|44399.3|44379.3|44398.6|44378.6|0
1654653470000|2022-06-08 01:57:50|44394.3|44374.3|44394.3|44374.3|44394.3|44374.3|44391.8|44371.8|2
1654653480000|2022-06-08 01:58:00|44393.6|44373.6|44391.1|44371.1|44393.6|44373.6|44388.6|44368.6|1
1654653490000|2022-06-08 01:58:10|44390.1|44370.1|44394.3|44374.3|44394.3|44374.3|44390.1|44370.1|1
1654653500000|2022-06-08 01:58:20|44396.8|44376.8|44396.8|44376.8|44396.8|44376.8|44396.8|44376.8|0
1654653510000|2022-06-08 01:58:30|44396.1|44376.1|44399.3|44379.3|44399.3|44379.3|44394.3|44374.3|0
1654653520000|2022-06-08 01:58:40|44404.3|44384.3|44404.3|44384.3|44404.3|44384.3|44404.3|44384.3|1
1654653530000|2022-06-08 01:58:50|44402.8|44382.8|44399.3|44379.3|44402.8|44382.8|44399.3|44379.3|2
1654653540000|2022-06-08 01:59:00|44398.6|44378.6|44396.8|44376.8|44398.6|44378.6|44396.8|44376.8|8
1654653550000|2022-06-08 01:59:10|44399.3|44379.3|44399.3|44379.3|44399.3|44379.3|44399.3|44379.3|1
1654653560000|2022-06-08 01:59:20|44400.1|44380.1|44399.3|44379.3|44401.8|44381.8|44399.3|44379.3|0
1654653580000|2022-06-08 01:59:40|44403.6|44383.6|44399.3|44379.3|44404.3|44384.3|44399.3|44379.3|0
1654653590000|2022-06-08 01:59:50|44401.8|44381.8|44399.3|44379.3|44401.8|44381.8|44399.3|44379.3|2
1654653600000|2022-06-08 02:00:00|44400.1|44380.1|44404.3|44384.3|44404.3|44384.3|44399.3|44379.3|4
1654653610000|2022-06-08 02:00:10|44405.1|44385.1|44404.3|44384.3|44405.1|44385.1|44404.3|44384.3|2
1654653620000|2022-06-08 02:00:20|44406.8|44386.8|44406.8|44386.8|44406.8|44386.8|44406.1|44386.1|1
1654653630000|2022-06-08 02:00:30|44404.3|44384.3|44406.8|44386.8|44406.8|44386.8|44404.3|44384.3|1
1654653640000|2022-06-08 02:00:40|44404.3|44384.3|44403.6|44383.6|44404.3|44384.3|44403.6|44383.6|66
1654653650000|2022-06-08 02:00:50|44404.3|44384.3|44404.3|44384.3|44405.1|44385.1|44403.6|44383.6|4
1654653660000|2022-06-08 02:01:00|44405.1|44385.1|44409.3|44389.3|44410.1|44390.1|44405.1|44385.1|4
1654653670000|2022-06-08 02:01:10|||||||||2
1654653680000|2022-06-08 02:01:20|44406.8|44386.8|44399.3|44379.3|44406.8|44386.8|44399.3|44379.3|2
1654653690000|2022-06-08 02:01:30|44396.1|44376.1|44389.3|44369.3|44396.1|44376.1|44389.3|44369.3|1
1654653700000|2022-06-08 02:01:40|44387.6|44367.6|44389.3|44369.3|44389.3|44369.3|44387.6|44367.6|1
1654653710000|2022-06-08 02:01:50|44386.8|44366.8|44389.3|44369.3|44389.3|44369.3|44386.8|44366.8|1
1654653720000|2022-06-08 02:02:00|44390.1|44370.1|44392.6|44372.6|44392.6|44372.6|44390.1|44370.1|0
1654653730000|2022-06-08 02:02:10|44393.4|44373.4|44389.3|44369.3|44397.6|44377.6|44389.3|44369.3|7
1654653740000|2022-06-08 02:02:20|44390.1|44370.1|44392.6|44372.6|44395.1|44375.1|44390.1|44370.1|0
1654653750000|2022-06-08 02:02:30|44395.9|44375.9|44399.3|44379.3|44399.3|44379.3|44395.9|44375.9|0
1654653760000|2022-06-08 02:02:40|44397.6|44377.6|44399.3|44379.3|44399.3|44379.3|44395.1|44375.1|0
1654653770000|2022-06-08 02:02:50|44397.6|44377.6|44399.3|44379.3|44399.3|44379.3|44397.6|44377.6|3
1654653780000|2022-06-08 02:03:00|44400.1|44380.1|44401.8|44381.8|44404.3|44384.3|44400.1|44380.1|1
1654653790000|2022-06-08 02:03:10|44405.1|44385.1|44404.3|44384.3|44408.6|44388.6|44404.3|44384.3|2
1654653800000|2022-06-08 02:03:20|44409.3|44389.3|44406.8|44386.8|44409.3|44389.3|44404.3|44384.3|0
1654653810000|2022-06-08 02:03:30|44404.3|44384.3|44409.3|44389.3|44409.3|44389.3|44404.3|44384.3|1
1654653820000|2022-06-08 02:03:40|44408.6|44388.6|44404.3|44384.3|44409.3|44389.3|44404.3|44384.3|2
1654653830000|2022-06-08 02:03:50|44402.6|44382.6|44411.1|44391.1|44411.8|44391.8|44402.6|44382.6|4
1654653840000|2022-06-08 02:04:00|44409.3|44389.3|44409.3|44389.3|44409.3|44389.3|44409.3|44389.3|1
1654653850000|2022-06-08 02:04:10|44408.6|44388.6|44406.8|44386.8|44408.6|44388.6|44406.8|44386.8|1
1654653860000|2022-06-08 02:04:20|44405.1|44385.1|44399.3|44379.3|44405.1|44385.1|44399.3|44379.3|1
1654653870000|2022-06-08 02:04:30|44401.1|44381.1|44399.3|44379.3|44402.6|44382.6|44399.3|44379.3|0
1654653880000|2022-06-08 02:04:40|44397.6|44377.6|44402.6|44382.6|44402.6|44382.6|44397.6|44377.6|0
1654653890000|2022-06-08 02:04:50|44401.8|44381.8|44399.3|44379.3|44401.8|44381.8|44399.3|44379.3|0
1654653900000|2022-06-08 02:05:00|44402.6|44382.6|44404.4|44384.4|44404.4|44384.4|44401.8|44381.8|9
1654653920000|2022-06-08 02:05:20|||||||||1
1654653930000|2022-06-08 02:05:30|44409.4|44389.4|44409.4|44389.4|44409.4|44389.4|44404.4|44384.4|0
1654653950000|2022-06-08 02:05:50|44410.1|44390.1|44410.1|44390.1|44411.9|44391.9|44410.1|44390.1|2
1654653960000|2022-06-08 02:06:00|44409.4|44389.4|44409.4|44389.4|44409.4|44389.4|44409.4|44389.4|3
1654653970000|2022-06-08 02:06:10|44406.1|44386.1|44401.9|44381.9|44406.1|44386.1|44401.9|44381.9|0
1654653980000|2022-06-08 02:06:20|44400.1|44380.1|44398.6|44378.6|44400.1|44380.1|44398.6|44378.6|2
1654653990000|2022-06-08 02:06:30|44396.9|44376.9|44392.6|44372.6|44396.9|44376.9|44391.9|44371.9|3
1654654010000|2022-06-08 02:06:50|44394.4|44374.4|44394.4|44374.4|44394.4|44374.4|44394.4|44374.4|6
1654654020000|2022-06-08 02:07:00|44396.9|44376.9|44411.1|44391.1|44411.9|44391.9|44396.9|44376.9|3
1654654040000|2022-06-08 02:07:20|44410.3|44390.3|44407.6|44387.6|44411.1|44391.1|44406.9|44386.9|2
1654654050000|2022-06-08 02:07:30|44409.4|44389.4|44404.4|44384.4|44409.4|44389.4|44404.4|44384.4|1
1654654070000|2022-06-08 02:07:50|44401.9|44381.9|44404.4|44384.4|44404.4|44384.4|44401.9|44381.9|0
1654654080000|2022-06-08 02:08:00|44402.6|44382.6|44402.6|44382.6|44402.6|44382.6|44402.6|44382.6|1
1654654090000|2022-06-08 02:08:10|44404.4|44384.4|44404.4|44384.4|44404.4|44384.4|44404.4|44384.4|0
1654654120000|2022-06-08 02:08:40|44403.6|44383.6|44401.9|44381.9|44403.6|44383.6|44400.1|44380.1|0
1654654130000|2022-06-08 02:08:50|44400.1|44380.1|44401.9|44381.9|44401.9|44381.9|44399.4|44379.4|0
1654654140000|2022-06-08 02:09:00|44402.6|44382.6|44401.9|44381.9|44404.4|44384.4|44401.9|44381.9|1
1654654160000|2022-06-08 02:09:20|||||||||7
1654654180000|2022-06-08 02:09:40|44404.4|44384.4|44404.4|44384.4|44404.4|44384.4|44404.4|44384.4|0
1654654190000|2022-06-08 02:09:50|44401.9|44381.9|44396.9|44376.9|44401.9|44381.9|44396.1|44376.1|8
1654654210000|2022-06-08 02:10:10|44398.6|44378.6|44399.4|44379.4|44399.4|44379.4|44398.6|44378.6|3
1654654220000|2022-06-08 02:10:20|44400.1|44380.1|44400.1|44380.1|44400.1|44380.1|44400.1|44380.1|0
1654654230000|2022-06-08 02:10:30|44399.4|44379.4|44399.4|44379.4|44399.4|44379.4|44399.4|44379.4|0
1654654250000|2022-06-08 02:10:50|44397.6|44377.6|44397.6|44377.6|44397.6|44377.6|44397.6|44377.6|0
1654654260000|2022-06-08 02:11:00|44398.4|44378.4|44401.9|44381.9|44401.9|44381.9|44398.4|44378.4|2
1654654270000|2022-06-08 02:11:10|||||||||1
1654654280000|2022-06-08 02:11:20|44400.1|44380.1|44401.9|44381.9|44401.9|44381.9|44400.1|44380.1|0
1654654290000|2022-06-08 02:11:30|44400.1|44380.1|44400.1|44380.1|44401.9|44381.9|44399.4|44379.4|0
1654654300000|2022-06-08 02:11:40|44399.4|44379.4|44401.9|44381.9|44401.9|44381.9|44399.4|44379.4|0
1654654310000|2022-06-08 02:11:50|44401.1|44381.1|44399.4|44379.4|44401.1|44381.1|44399.4|44379.4|0
1654654320000|2022-06-08 02:12:00|44398.6|44378.6|44414.4|44394.4|44414.4|44394.4|44398.6|44378.6|7
1654654330000|2022-06-08 02:12:10|44416.1|44396.1|44419.4|44399.4|44419.4|44399.4|44416.1|44396.1|3
1654654340000|2022-06-08 02:12:20|44424.4|44404.4|44426.9|44406.9|44426.9|44406.9|44424.4|44404.4|1
1654654350000|2022-06-08 02:12:30|44427.6|44407.6|44431.9|44411.9|44431.9|44411.9|44425.1|44405.1|4
1654654360000|2022-06-08 02:12:40|44429.4|44409.4|44431.9|44411.9|44431.9|44411.9|44429.4|44409.4|0
1654654370000|2022-06-08 02:12:50|44432.6|44412.6|44434.4|44414.4|44434.4|44414.4|44432.6|44412.6|0
1654654380000|2022-06-08 02:13:00|44433.6|44413.6|44434.4|44414.4|44434.4|44414.4|44430.1|44410.1|6
1654654390000|2022-06-08 02:13:10|44431.9|44411.9|44429.4|44409.4|44434.4|44414.4|44429.4|44409.4|6
1654654400000|2022-06-08 02:13:20|44430.1|44410.1|44429.4|44409.4|44430.1|44410.1|44429.4|44409.4|3
1654654410000|2022-06-08 02:13:30|44427.6|44407.6|44426.9|44406.9|44429.4|44409.4|44426.9|44406.9|1
1654654420000|2022-06-08 02:13:40|44424.4|44404.4|44424.4|44404.4|44424.4|44404.4|44424.4|44404.4|3
1654654430000|2022-06-08 02:13:50|44426.9|44406.9|44427.6|44407.6|44429.4|44409.4|44426.9|44406.9|2
1654654440000|2022-06-08 02:14:00|44428.6|44408.6|44431.9|44411.9|44431.9|44411.9|44426.9|44406.9|1
1654654480000|2022-06-08 02:14:40|44429.4|44409.4|44431.9|44411.9|44431.9|44411.9|44429.4|44409.4|2
1654654490000|2022-06-08 02:14:50|44431.1|44411.1|44432.6|44412.6|44432.6|44412.6|44431.1|44411.1|3
1654654500000|2022-06-08 02:15:00|44434.4|44414.4|44434.4|44414.4|44434.4|44414.4|44434.4|44414.4|4
1654654510000|2022-06-08 02:15:10|44436.9|44416.9|44436.9|44416.9|44436.9|44416.9|44436.9|44416.9|1
1654654520000|2022-06-08 02:15:20|44439.4|44419.4|44449.4|44429.4|44449.4|44429.4|44439.4|44419.4|8
1654654530000|2022-06-08 02:15:30|44450.1|44430.1|44457.6|44437.6|44457.6|44437.6|44450.1|44430.1|5
1654654540000|2022-06-08 02:15:40|44454.4|44434.4|44454.4|44434.4|44459.4|44439.4|44454.4|44434.4|1
1654654550000|2022-06-08 02:15:50|44459.4|44439.4|44459.4|44439.4|44459.4|44439.4|44459.4|44439.4|3
1654654560000|2022-06-08 02:16:00|44461.9|44441.9|44468.6|44448.6|44468.6|44448.6|44461.9|44441.9|11
1654654570000|2022-06-08 02:16:10|44471.1|44451.1|44468.6|44448.6|44471.1|44451.1|44468.6|44448.6|1
1654654580000|2022-06-08 02:16:20|44471.1|44451.1|44468.6|44448.6|44471.1|44451.1|44468.6|44448.6|1
1654654610000|2022-06-08 02:16:50|44467.6|44447.6|44469.4|44449.4|44469.4|44449.4|44467.6|44447.6|1
1654654630000|2022-06-08 02:17:10|44468.6|44448.6|44471.9|44451.9|44471.9|44451.9|44466.9|44446.9|4
1654654640000|2022-06-08 02:17:20|44470.1|44450.1|44470.1|44450.1|44470.1|44450.1|44470.1|44450.1|5
1654654650000|2022-06-08 02:17:30|44468.4|44448.4|44467.6|44447.6|44468.4|44448.4|44467.6|44447.6|1
1654654660000|2022-06-08 02:17:40|44466.9|44446.9|44460.1|44440.1|44466.9|44446.9|44460.1|44440.1|7
1654654670000|2022-06-08 02:17:50|44457.6|44437.6|44451.9|44431.9|44457.6|44437.6|44449.4|44429.4|2
1654654680000|2022-06-08 02:18:00|44449.4|44429.4|44454.4|44434.4|44454.4|44434.4|44449.4|44429.4|2
1654654700000|2022-06-08 02:18:20|44457.6|44437.6|44459.4|44439.4|44459.4|44439.4|44457.6|44437.6|0
1654654710000|2022-06-08 02:18:30|44461.9|44441.9|44459.4|44439.4|44461.9|44441.9|44459.4|44439.4|0
1654654730000|2022-06-08 02:18:50|44457.6|44437.6|44454.4|44434.4|44457.6|44437.6|44454.4|44434.4|0
1654654750000|2022-06-08 02:19:10|44455.1|44435.1|44459.4|44439.4|44459.4|44439.4|44455.1|44435.1|0
1654654760000|2022-06-08 02:19:20|44461.9|44441.9|44461.9|44441.9|44461.9|44441.9|44461.9|44441.9|0
1654654770000|2022-06-08 02:19:30|44461.1|44441.1|44459.4|44439.4|44461.1|44441.1|44459.4|44439.4|0
1654654790000|2022-06-08 02:19:50|44457.6|44437.6|44457.6|44437.6|44459.4|44439.4|44457.6|44437.6|0
1654654800000|2022-06-08 02:20:00|44459.4|44439.4|44462.6|44442.6|44462.6|44442.6|44459.4|44439.4|1
1654654810000|2022-06-08 02:20:10|44460.1|44440.1|44460.1|44440.1|44460.1|44440.1|44460.1|44440.1|0
1654654820000|2022-06-08 02:20:20|44459.4|44439.4|44462.6|44442.6|44462.6|44442.6|44459.4|44439.4|0
1654654830000|2022-06-08 02:20:30|44464.4|44444.4|44464.4|44444.4|44464.4|44444.4|44464.4|44444.4|0
1654654840000|2022-06-08 02:20:40|44463.6|44443.6|44459.4|44439.4|44463.6|44443.6|44459.4|44439.4|0
1654654860000|2022-06-08 02:21:00|44454.4|44434.4|44455.1|44435.1|44455.1|44435.1|44454.4|44434.4|4
1654654880000|2022-06-08 02:21:20|44457.6|44437.6|44454.4|44434.4|44457.6|44437.6|44454.4|44434.4|1
1654654900000|2022-06-08 02:21:40|44453.6|44433.6|44454.4|44434.4|44454.4|44434.4|44451.9|44431.9|0
1654654910000|2022-06-08 02:21:50|44451.9|44431.9|44454.4|44434.4|44454.4|44434.4|44451.9|44431.9|0
1654654930000|2022-06-08 02:22:10|44455.9|44435.9|44457.8|44437.8|44459.4|44439.4|44455.9|44435.9|1
1654654940000|2022-06-08 02:22:20|44454.4|44434.4|44459.4|44439.4|44459.4|44439.4|44454.4|44434.4|8
1654654960000|2022-06-08 02:22:40|44458.6|44438.6|44459.4|44439.4|44459.4|44439.4|44458.6|44438.6|0
1654654980000|2022-06-08 02:23:00|44456.9|44436.9|44456.9|44436.9|44456.9|44436.9|44456.9|44436.9|0
1654654990000|2022-06-08 02:23:10|44454.4|44434.4|44454.4|44434.4|44454.4|44434.4|44449.4|44429.4|1
1654655000000|2022-06-08 02:23:20|44453.6|44433.6|44449.4|44429.4|44453.6|44433.6|44449.4|44429.4|0
1654655010000|2022-06-08 02:23:30|||||||||3
1654655020000|2022-06-08 02:23:40|44444.4|44424.4|44446.9|44426.9|44446.9|44426.9|44444.4|44424.4|3
1654655030000|2022-06-08 02:23:50|44444.4|44424.4|44444.4|44424.4|44444.4|44424.4|44444.4|44424.4|0
1654655040000|2022-06-08 02:24:00|44446.9|44426.9|44449.4|44429.4|44449.4|44429.4|44446.9|44426.9|2
1654655050000|2022-06-08 02:24:10|44452.6|44432.6|44452.6|44432.6|44452.6|44432.6|44452.6|44432.6|0
1654655070000|2022-06-08 02:24:30|44454.4|44434.4|44451.1|44431.1|44454.4|44434.4|44451.1|44431.1|0
1654655080000|2022-06-08 02:24:40|44449.4|44429.4|44452.6|44432.6|44452.6|44432.6|44449.4|44429.4|1
1654655090000|2022-06-08 02:24:50|44454.4|44434.4|44456.9|44436.9|44456.9|44436.9|44452.6|44432.6|4
1654655100000|2022-06-08 02:25:00|44458.6|44438.6|44461.9|44441.9|44461.9|44441.9|44458.6|44438.6|0
1654655110000|2022-06-08 02:25:10|44464.4|44444.4|44464.4|44444.4|44464.4|44444.4|44464.4|44444.4|2
1654655120000|2022-06-08 02:25:20|44469.4|44449.4|44466.1|44446.1|44469.4|44449.4|44464.4|44444.4|1
1654655130000|2022-06-08 02:25:30|44464.4|44444.4|44464.4|44444.4|44469.4|44449.4|44464.4|44444.4|0
1654655140000|2022-06-08 02:25:40|44465.1|44445.1|44466.9|44446.9|44468.6|44448.6|44465.1|44445.1|0
1654655150000|2022-06-08 02:25:50|44469.4|44449.4|44471.9|44451.9|44471.9|44451.9|44469.4|44449.4|0
1654655170000|2022-06-08 02:26:10|44469.4|44449.4|44468.6|44448.6|44469.4|44449.4|44468.6|44448.6|4
1654655180000|2022-06-08 02:26:20|44466.9|44446.9|44466.9|44446.9|44466.9|44446.9|44466.9|44446.9|0
1654655190000|2022-06-08 02:26:30|44464.4|44444.4|44464.4|44444.4|44464.4|44444.4|44464.4|44444.4|0
1654655200000|2022-06-08 02:26:40|44465.1|44445.1|44464.4|44444.4|44466.9|44446.9|44464.4|44444.4|0
1654655220000|2022-06-08 02:27:00|44465.1|44445.1|44484.4|44464.4|44484.4|44464.4|44465.1|44445.1|16
1654655230000|2022-06-08 02:27:10|44481.9|44461.9|44481.9|44461.9|44481.9|44461.9|44481.9|44461.9|1
1654655250000|2022-06-08 02:27:30|44479.4|44459.4|44474.4|44454.4|44479.4|44459.4|44474.4|44454.4|3
1654655270000|2022-06-08 02:27:50|44472.6|44452.6|44473.6|44453.6|44473.6|44453.6|44472.6|44452.6|0
1654655280000|2022-06-08 02:28:00|44471.9|44451.9|44470.1|44450.1|44474.4|44454.4|44469.4|44449.4|1
1654655290000|2022-06-08 02:28:10|44471.9|44451.9|44469.4|44449.4|44474.4|44454.4|44469.4|44449.4|0
1654655320000|2022-06-08 02:28:40|||||||||3
1654655340000|2022-06-08 02:29:00|44471.1|44451.1|44471.1|44451.1|44471.1|44451.1|44471.1|44451.1|0
1654655350000|2022-06-08 02:29:10|44469.4|44449.4|44471.9|44451.9|44471.9|44451.9|44469.4|44449.4|0
1654655360000|2022-06-08 02:29:20|44471.1|44451.1|44470.1|44450.1|44471.1|44451.1|44470.1|44450.1|0
1654655370000|2022-06-08 02:29:30|44471.9|44451.9|44470.1|44450.1|44471.9|44451.9|44469.4|44449.4|0
1654655380000|2022-06-08 02:29:40|44471.1|44451.1|44469.4|44449.4|44471.1|44451.1|44469.4|44449.4|0
1654655390000|2022-06-08 02:29:50|44470.1|44450.1|44472.6|44452.6|44472.6|44452.6|44470.1|44450.1|0
1654655400000|2022-06-08 02:30:00|44474.4|44454.4|44486.9|44466.9|44487.6|44467.6|44474.4|44454.4|5
1654655410000|2022-06-08 02:30:10|44484.4|44464.4|44479.4|44459.4|44484.4|44464.4|44479.4|44459.4|8
1654655420000|2022-06-08 02:30:20|44477.6|44457.6|44477.6|44457.6|44477.6|44457.6|44477.6|44457.6|3
1654655430000|2022-06-08 02:30:30|44474.4|44454.4|44474.4|44454.4|44474.4|44454.4|44474.4|44454.4|5
1654655440000|2022-06-08 02:30:40|44476.1|44456.1|44474.4|44454.4|44476.1|44456.1|44474.4|44454.4|0
1654655450000|2022-06-08 02:30:50|44473.6|44453.6|44471.9|44451.9|44473.6|44453.6|44471.9|44451.9|1
1654655460000|2022-06-08 02:31:00|44474.4|44454.4|44464.4|44444.4|44474.4|44454.4|44464.4|44444.4|7
1654655470000|2022-06-08 02:31:10|44461.1|44441.1|44454.4|44434.4|44461.1|44441.1|44454.4|44434.4|6
1654655480000|2022-06-08 02:31:20|44451.9|44431.9|44451.9|44431.9|44451.9|44431.9|44451.9|44431.9|1
1654655500000|2022-06-08 02:31:40|44455.9|44435.9|44459.4|44439.4|44461.1|44441.1|44455.9|44435.9|3
1654655520000|2022-06-08 02:32:00|44462.6|44442.6|44461.9|44441.9|44463.6|44443.6|44461.9|44441.9|1
1654655530000|2022-06-08 02:32:10|44464.4|44444.4|44466.1|44446.1|44466.1|44446.1|44464.4|44444.4|7
1654655540000|2022-06-08 02:32:20|44469.4|44449.4|44472.6|44452.6|44472.6|44452.6|44469.4|44449.4|5
1654655550000|2022-06-08 02:32:30|44474.4|44454.4|44476.9|44456.9|44476.9|44456.9|44474.4|44454.4|3
1654655560000|2022-06-08 02:32:40|44479.4|44459.4|44479.4|44459.4|44479.4|44459.4|44479.4|44459.4|3
1654655570000|2022-06-08 02:32:50|44481.9|44461.9|44484.4|44464.4|44484.4|44464.4|44481.9|44461.9|0
1654655580000|2022-06-08 02:33:00|44485.1|44465.1|44484.4|44464.4|44485.1|44465.1|44484.4|44464.4|5
1654655600000|2022-06-08 02:33:20|44483.6|44463.6|44479.4|44459.4|44483.6|44463.6|44479.4|44459.4|0
1654655610000|2022-06-08 02:33:30|44481.1|44461.1|44479.4|44459.4|44482.6|44462.6|44479.4|44459.4|0
1654655630000|2022-06-08 02:33:50|44477.6|44457.6|44477.6|44457.6|44479.4|44459.4|44477.6|44457.6|0
1654655640000|2022-06-08 02:34:00|44479.4|44459.4|44480.1|44460.1|44480.1|44460.1|44479.4|44459.4|0
1654655650000|2022-06-08 02:34:10|44479.4|44459.4|44484.4|44464.4|44484.4|44464.4|44479.4|44459.4|0
1654655660000|2022-06-08 02:34:20|44481.9|44461.9|44484.4|44464.4|44484.4|44464.4|44481.9|44461.9|0
1654655670000|2022-06-08 02:34:30|44481.9|44461.9|44479.4|44459.4|44484.4|44464.4|44479.4|44459.4|0
1654655690000|2022-06-08 02:34:50|44478.6|44458.6|44479.4|44459.4|44479.4|44459.4|44476.9|44456.9|0
1654655700000|2022-06-08 02:35:00|44477.6|44457.6|44484.4|44464.4|44484.4|44464.4|44477.6|44457.6|2
1654655710000|2022-06-08 02:35:10|44485.1|44465.1|44489.4|44469.4|44489.4|44469.4|44485.1|44465.1|0
1654655720000|2022-06-08 02:35:20|44494.4|44474.4|44494.4|44474.4|44494.4|44474.4|44494.4|44474.4|8
1654655730000|2022-06-08 02:35:30|44496.9|44476.9|44519.4|44499.4|44521.1|44501.1|44496.9|44476.9|16
1654655740000|2022-06-08 02:35:40|44517.6|44497.6|44516.9|44496.9|44519.4|44499.4|44516.9|44496.9|6
1654655750000|2022-06-08 02:35:50|44517.6|44497.6|44521.9|44501.9|44521.9|44501.9|44517.6|44497.6|1
1654655760000|2022-06-08 02:36:00|44524.4|44504.4|44522.6|44502.6|44524.4|44504.4|44521.9|44501.9|2
1654655770000|2022-06-08 02:36:10|44524.4|44504.4|44524.4|44504.4|44524.4|44504.4|44524.4|44504.4|6
1654655780000|2022-06-08 02:36:20|44525.1|44505.1|44524.4|44504.4|44529.4|44509.4|44524.4|44504.4|11
1654655790000|2022-06-08 02:36:30|44522.6|44502.6|44529.4|44509.4|44529.4|44509.4|44522.6|44502.6|6
1654655800000|2022-06-08 02:36:40|44530.1|44510.1|44532.6|44512.6|44532.6|44512.6|44530.1|44510.1|2
1654655810000|2022-06-08 02:36:50|44535.1|44515.1|44529.4|44509.4|44536.9|44516.9|44529.4|44509.4|24
1654655820000|2022-06-08 02:37:00|44528.6|44508.6|44531.9|44511.9|44531.9|44511.9|44528.6|44508.6|2
1654655830000|2022-06-08 02:37:10|44532.6|44512.6|44527.6|44507.6|44532.6|44512.6|44527.6|44507.6|11
1654655840000|2022-06-08 02:37:20|44529.4|44509.4|44534.4|44514.4|44534.4|44514.4|44529.4|44509.4|5
1654655850000|2022-06-08 02:37:30|44536.9|44516.9|44541.9|44521.9|44541.9|44521.9|44536.9|44516.9|10
1654655860000|2022-06-08 02:37:40|44546.9|44526.9|44549.4|44529.4|44551.1|44531.1|44546.9|44526.9|13
1654655870000|2022-06-08 02:37:50|44551.9|44531.9|44551.9|44531.9|44554.4|44534.4|44551.9|44531.9|5
1654655880000|2022-06-08 02:38:00|||||||||4
1654655900000|2022-06-08 02:38:20|44552.6|44532.6|44562.6|44542.6|44566.1|44546.1|44552.6|44532.6|29
1654655910000|2022-06-08 02:38:30|44566.9|44546.9|44566.9|44546.9|44566.9|44546.9|44564.4|44544.4|10
1654655920000|2022-06-08 02:38:40|44566.1|44546.1|44564.4|44544.4|44566.1|44546.1|44561.9|44541.9|9
1654655930000|2022-06-08 02:38:50|44561.9|44541.9|44556.9|44536.9|44561.9|44541.9|44554.4|44534.4|13
1654655940000|2022-06-08 02:39:00|44557.6|44537.6|44548.6|44528.6|44557.6|44537.6|44548.6|44528.6|16
1654655950000|2022-06-08 02:39:10|44546.9|44526.9|44546.9|44526.9|44546.9|44526.9|44546.9|44526.9|0
1654655960000|2022-06-08 02:39:20|44544.4|44524.4|44544.4|44524.4|44544.4|44524.4|44544.4|44524.4|3
1654655970000|2022-06-08 02:39:30|44541.9|44521.9|44539.4|44519.4|44541.9|44521.9|44539.4|44519.4|6
1654655980000|2022-06-08 02:39:40|44536.9|44516.9|44536.9|44516.9|44536.9|44516.9|44536.9|44516.9|2
1654655990000|2022-06-08 02:39:50|44539.4|44519.4|44539.4|44519.4|44539.4|44519.4|44539.4|44519.4|6
1654656000000|2022-06-08 02:40:00|44540.9|44520.9|44554.4|44534.4|44555.1|44535.1|44540.9|44520.9|12
1654656010000|2022-06-08 02:40:10|44553.6|44533.6|44543.6|44523.6|44553.6|44533.6|44543.6|44523.6|19
1654656020000|2022-06-08 02:40:20|44541.9|44521.9|44544.4|44524.4|44544.4|44524.4|44541.1|44521.1|0
1654656030000|2022-06-08 02:40:30|44542.6|44522.6|44544.4|44524.4|44544.4|44524.4|44542.6|44522.6|0
1654656040000|2022-06-08 02:40:40|44546.9|44526.9|44549.4|44529.4|44549.4|44529.4|44546.9|44526.9|3
1654656050000|2022-06-08 02:40:50|44551.9|44531.9|44551.1|44531.1|44551.9|44531.9|44551.1|44531.1|2
1654656060000|2022-06-08 02:41:00|44549.4|44529.4|44542.9|44522.9|44549.4|44529.4|44542.9|44522.9|7
1654656070000|2022-06-08 02:41:10|44539.4|44519.4|44537.6|44517.6|44539.4|44519.4|44537.6|44517.6|7
1654656080000|2022-06-08 02:41:20|44536.1|44516.1|44534.4|44514.4|44536.1|44516.1|44534.4|44514.4|3
1654656090000|2022-06-08 02:41:30|44536.9|44516.9|44543.6|44523.6|44543.6|44523.6|44536.9|44516.9|22
1654656100000|2022-06-08 02:41:40|44541.9|44521.9|44536.9|44516.9|44543.6|44523.6|44536.9|44516.9|7
1654656110000|2022-06-08 02:41:50|44536.1|44516.1|44534.4|44514.4|44536.9|44516.9|44534.4|44514.4|9
1654656120000|2022-06-08 02:42:00|44533.6|44513.6|44531.1|44511.1|44533.6|44513.6|44531.1|44511.1|0
1654656130000|2022-06-08 02:42:10|44529.4|44509.4|44520.1|44500.1|44529.4|44509.4|44520.1|44500.1|9
1654656140000|2022-06-08 02:42:20|44519.4|44499.4|44509.4|44489.4|44519.4|44499.4|44509.4|44489.4|7
1654656150000|2022-06-08 02:42:30|44506.1|44486.1|44506.1|44486.1|44506.1|44486.1|44506.1|44486.1|2
1654656160000|2022-06-08 02:42:40|44504.4|44484.4|44501.9|44481.9|44504.4|44484.4|44501.9|44481.9|2
1654656170000|2022-06-08 02:42:50|44502.6|44482.6|44508.6|44488.6|44508.6|44488.6|44502.6|44482.6|2
1654656180000|2022-06-08 02:43:00|44509.4|44489.4|44514.4|44494.4|44514.4|44494.4|44507.6|44487.6|12
1654656190000|2022-06-08 02:43:10|||||||||1
1654656200000|2022-06-08 02:43:20|||||||||5
1654656210000|2022-06-08 02:43:30|44515.1|44495.1|44515.1|44495.1|44515.1|44495.1|44515.1|44495.1|0
1654656220000|2022-06-08 02:43:40|44515.9|44495.9|44515.9|44495.9|44515.9|44495.9|44515.9|44495.9|0
1654656230000|2022-06-08 02:43:50|44515.1|44495.1|44515.9|44495.9|44515.9|44495.9|44515.1|44495.1|0
1654656250000|2022-06-08 02:44:10|44512.7|44492.7|44511.9|44491.9|44515.2|44495.2|44511.9|44491.9|9
1654656260000|2022-06-08 02:44:20|44512.7|44492.7|44515.2|44495.2|44515.2|44495.2|44512.7|44492.7|6
1654656270000|2022-06-08 02:44:30|44517.7|44497.7|44517.7|44497.7|44517.7|44497.7|44517.7|44497.7|2
1654656280000|2022-06-08 02:44:40|44518.4|44498.4|44520.2|44500.2|44520.2|44500.2|44518.4|44498.4|0
1654656290000|2022-06-08 02:44:50|44517.7|44497.7|44517.7|44497.7|44517.7|44497.7|44517.7|44497.7|0
1654656300000|2022-06-08 02:45:00|44518.4|44498.4|44521.9|44501.9|44525.4|44505.4|44518.4|44498.4|2
1654656310000|2022-06-08 02:45:10|44522.7|44502.7|44519.4|44499.4|44522.7|44502.7|44519.4|44499.4|0
1654656320000|2022-06-08 02:45:20|44516.9|44496.9|44514.4|44494.4|44516.9|44496.9|44514.4|44494.4|2
1654656330000|2022-06-08 02:45:30|44515.2|44495.2|44519.4|44499.4|44519.4|44499.4|44515.2|44495.2|0
1654656340000|2022-06-08 02:45:40|44517.7|44497.7|44513.6|44493.6|44519.4|44499.4|44513.6|44493.6|1
1654656350000|2022-06-08 02:45:50|44511.9|44491.9|44505.9|44485.9|44511.9|44491.9|44505.9|44485.9|2
1654656360000|2022-06-08 02:46:00|44502.7|44482.7|44494.4|44474.4|44502.7|44482.7|44494.4|44474.4|9
1654656370000|2022-06-08 02:46:10|44491.9|44471.9|44483.4|44463.4|44491.9|44471.9|44483.4|44463.4|5
1654656380000|2022-06-08 02:46:20|44485.2|44465.2|44487.7|44467.7|44487.7|44467.7|44483.4|44463.4|1
1654656390000|2022-06-08 02:46:30|44489.4|44469.4|44490.2|44470.2|44490.2|44470.2|44489.4|44469.4|5
1654656400000|2022-06-08 02:46:40|44491.9|44471.9|44486.9|44466.9|44491.9|44471.9|44486.9|44466.9|0
1654656410000|2022-06-08 02:46:50|44487.7|44467.7|44481.9|44461.9|44487.7|44467.7|44480.2|44460.2|5
1654656420000|2022-06-08 02:47:00|44482.7|44462.7|44486.9|44466.9|44487.7|44467.7|44481.9|44461.9|5
1654656430000|2022-06-08 02:47:10|44485.2|44465.2|44486.9|44466.9|44487.7|44467.7|44485.2|44465.2|2
1654656440000|2022-06-08 02:47:20|44485.2|44465.2|44482.7|44462.7|44486.9|44466.9|44482.7|44462.7|0
1654656450000|2022-06-08 02:47:30|44483.4|44463.4|44485.2|44465.2|44486.9|44466.9|44482.7|44462.7|14
1654656460000|2022-06-08 02:47:40|44487.7|44467.7|44485.2|44465.2|44487.7|44467.7|44485.2|44465.2|1
1654656470000|2022-06-08 02:47:50|44487.7|44467.7|44487.7|44467.7|44487.7|44467.7|44487.7|44467.7|1
1654656480000|2022-06-08 02:48:00|44485.2|44465.2|44487.7|44467.7|44487.7|44467.7|44485.2|44465.2|0
1654656490000|2022-06-08 02:48:10|44490.2|44470.2|44485.2|44465.2|44490.2|44470.2|44485.2|44465.2|4
1654656500000|2022-06-08 02:48:20|44484.4|44464.4|44484.4|44464.4|44484.4|44464.4|44484.4|44464.4|1
1654656510000|2022-06-08 02:48:30|44483.6|44463.6|44481.9|44461.9|44483.6|44463.6|44481.9|44461.9|3
1654656520000|2022-06-08 02:48:40|44485.2|44465.2|44486.9|44466.9|44486.9|44466.9|44485.2|44465.2|1
1654656530000|2022-06-08 02:48:50|44485.2|44465.2|44485.2|44465.2|44487.7|44467.7|44485.2|44465.2|0
1654656540000|2022-06-08 02:49:00|44484.4|44464.4|44479.4|44459.4|44484.4|44464.4|44479.4|44459.4|2
1654656550000|2022-06-08 02:49:10|44474.4|44454.4|44469.4|44449.4|44474.4|44454.4|44469.4|44449.4|16
1654656560000|2022-06-08 02:49:20|44474.4|44454.4|44471.9|44451.9|44474.4|44454.4|44471.9|44451.9|2
1654656570000|2022-06-08 02:49:30|44472.7|44452.7|44476.9|44456.9|44476.9|44456.9|44472.7|44452.7|2
1654656580000|2022-06-08 02:49:40|44474.4|44454.4|44474.4|44454.4|44474.4|44454.4|44474.4|44454.4|5
1654656590000|2022-06-08 02:49:50|44477.7|44457.7|44481.1|44461.1|44481.1|44461.1|44477.7|44457.7|0
1654656600000|2022-06-08 02:50:00|44481.9|44461.9|44482.9|44462.9|44485.4|44465.4|44481.9|44461.9|0
1654656610000|2022-06-08 02:50:10|44481.1|44461.1|44486.1|44466.1|44486.1|44466.1|44481.1|44461.1|0
1654656620000|2022-06-08 02:50:20|44489.4|44469.4|44494.4|44474.4|44494.4|44474.4|44489.4|44469.4|0
1654656630000|2022-06-08 02:50:30|44493.6|44473.6|44491.9|44471.9|44493.6|44473.6|44491.9|44471.9|1
1654656640000|2022-06-08 02:50:40|44493.6|44473.6|44496.9|44476.9|44496.9|44476.9|44493.6|44473.6|2
1654656650000|2022-06-08 02:50:50|44502.7|44482.7|44504.4|44484.4|44511.9|44491.9|44502.7|44482.7|6
1654656660000|2022-06-08 02:51:00|44502.7|44482.7|44501.9|44481.9|44505.2|44485.2|44501.9|44481.9|2
1654656670000|2022-06-08 02:51:10|44501.1|44481.1|44501.1|44481.1|44501.1|44481.1|44496.1|44476.1|5
1654656680000|2022-06-08 02:51:20|44499.4|44479.4|44499.4|44479.4|44499.4|44479.4|44496.9|44476.9|1
1654656700000|2022-06-08 02:51:40|44497.7|44477.7|44500.2|44480.2|44500.2|44480.2|44497.7|44477.7|1
1654656710000|2022-06-08 02:51:50|44501.9|44481.9|44509.4|44489.4|44509.4|44489.4|44501.9|44481.9|2
1654656720000|2022-06-08 02:52:00|||||||||1
1654656730000|2022-06-08 02:52:10|44511.9|44491.9|44511.9|44491.9|44511.9|44491.9|44511.9|44491.9|2
1654656740000|2022-06-08 02:52:20|44514.4|44494.4|44511.9|44491.9|44514.4|44494.4|44511.9|44491.9|1
1654656750000|2022-06-08 02:52:30|||||||||1
1654656760000|2022-06-08 02:52:40|44511.1|44491.1|44506.9|44486.9|44511.1|44491.1|44506.9|44486.9|3
1654656770000|2022-06-08 02:52:50|44504.4|44484.4|44504.4|44484.4|44506.9|44486.9|44504.4|44484.4|1
1654656780000|2022-06-08 02:53:00|44506.1|44486.1|44504.4|44484.4|44506.1|44486.1|44501.9|44481.9|1
1654656790000|2022-06-08 02:53:10|44506.9|44486.9|44504.4|44484.4|44506.9|44486.9|44504.4|44484.4|0
1654656810000|2022-06-08 02:53:30|44499.4|44479.4|44496.9|44476.9|44499.4|44479.4|44494.4|44474.4|3
1654656820000|2022-06-08 02:53:40|44498.6|44478.6|44499.4|44479.4|44499.4|44479.4|44494.4|44474.4|3
1654656830000|2022-06-08 02:53:50|44501.1|44481.1|44501.1|44481.1|44501.1|44481.1|44501.1|44481.1|1
1654656840000|2022-06-08 02:54:00|44499.4|44479.4|44499.4|44479.4|44499.4|44479.4|44499.4|44479.4|0
1654656850000|2022-06-08 02:54:10|44496.9|44476.9|44496.9|44476.9|44496.9|44476.9|44496.9|44476.9|0
1654656870000|2022-06-08 02:54:30|44494.4|44474.4|44489.4|44469.4|44494.4|44474.4|44489.4|44469.4|3
1654656880000|2022-06-08 02:54:40|44488.6|44468.6|44486.9|44466.9|44488.6|44468.6|44486.9|44466.9|0
1654656890000|2022-06-08 02:54:50|44485.2|44465.2|44484.4|44464.4|44485.2|44465.2|44484.4|44464.4|2
1654656900000|2022-06-08 02:55:00|44483.6|44463.6|44474.4|44454.4|44483.6|44463.6|44474.4|44454.4|5
1654656910000|2022-06-08 02:55:10|44473.6|44453.6|44461.9|44441.9|44473.6|44453.6|44461.9|44441.9|9
1654656920000|2022-06-08 02:55:20|44462.7|44442.7|44464.4|44444.4|44464.4|44444.4|44462.7|44442.7|0
1654656930000|2022-06-08 02:55:30|44469.4|44449.4|44473.6|44453.6|44473.6|44453.6|44469.4|44449.4|1
1654656940000|2022-06-08 02:55:40|44474.4|44454.4|44474.4|44454.4|44474.4|44454.4|44474.4|44454.4|0
1654656950000|2022-06-08 02:55:50|44470.2|44450.2|44474.4|44454.4|44474.4|44454.4|44470.2|44450.2|3
1654656960000|2022-06-08 02:56:00|||||||||2
1654656970000|2022-06-08 02:56:10|44475.2|44455.2|44479.4|44459.4|44479.4|44459.4|44474.4|44454.4|4
1654656980000|2022-06-08 02:56:20|44474.4|44454.4|44469.4|44449.4|44474.4|44454.4|44469.4|44449.4|0
1654657000000|2022-06-08 02:56:40|44466.1|44446.1|44464.4|44444.4|44466.1|44446.1|44464.4|44444.4|0
1654657020000|2022-06-08 02:57:00|44466.9|44446.9|44467.7|44447.7|44467.7|44447.7|44464.4|44444.4|4
1654657030000|2022-06-08 02:57:10|44469.4|44449.4|44469.4|44449.4|44469.4|44449.4|44469.4|44449.4|0
1654657040000|2022-06-08 02:57:20|44471.9|44451.9|44469.4|44449.4|44474.4|44454.4|44469.4|44449.4|1
1654657050000|2022-06-08 02:57:30|||||||||2
1654657060000|2022-06-08 02:57:40|44468.6|44448.6|44459.4|44439.4|44468.6|44448.6|44457.7|44437.7|5
1654657080000|2022-06-08 02:58:00|44461.1|44441.1|44454.4|44434.4|44461.1|44441.1|44454.4|44434.4|0
1654657090000|2022-06-08 02:58:10|44451.9|44431.9|44453.6|44433.6|44453.6|44433.6|44449.4|44429.4|6
1654657100000|2022-06-08 02:58:20|44451.1|44431.1|44449.4|44429.4|44454.4|44434.4|44449.4|44429.4|1
1654657140000|2022-06-08 02:59:00|44447.7|44427.7|44439.4|44419.4|44447.7|44427.7|44439.4|44419.4|9
1654657150000|2022-06-08 02:59:10|||||||||1
1654657160000|2022-06-08 02:59:20|44438.6|44418.6|44436.9|44416.9|44438.6|44418.6|44434.4|44414.4|10
1654657170000|2022-06-08 02:59:30|44435.2|44415.2|44437.7|44417.7|44437.7|44417.7|44435.2|44415.2|4
1654657190000|2022-06-08 02:59:50|44436.9|44416.9|44437.7|44417.7|44437.7|44417.7|44436.9|44416.9|0
1654657200000|2022-06-08 03:00:00|44436.9|44416.9|44433.6|44413.6|44436.9|44416.9|44432.9|44412.9|4
1654657210000|2022-06-08 03:00:10|44431.9|44411.9|44434.4|44414.4|44434.4|44414.4|44431.9|44411.9|2
1654657220000|2022-06-08 03:00:20|44431.9|44411.9|44426.9|44406.9|44431.9|44411.9|44426.9|44406.9|12
1654657240000|2022-06-08 03:00:40|44424.4|44404.4|44425.2|44405.2|44425.2|44405.2|44424.4|44404.4|1
1654657250000|2022-06-08 03:00:50|44426.9|44406.9|44426.9|44406.9|44426.9|44406.9|44424.4|44404.4|0
1654657260000|2022-06-08 03:01:00|44429.4|44409.4|44429.4|44409.4|44429.4|44409.4|44429.4|44409.4|2
1654657280000|2022-06-08 03:01:20|44433.6|44413.6|44433.6|44413.6|44433.6|44413.6|44433.6|44413.6|1
1654657310000|2022-06-08 03:01:50|44431.1|44411.1|44431.1|44411.1|44431.1|44411.1|44431.1|44411.1|0
1654657320000|2022-06-08 03:02:00|44431.9|44411.9|44426.9|44406.9|44431.9|44411.9|44426.1|44406.1|6
1654657330000|2022-06-08 03:02:10|44427.7|44407.7|44426.9|44406.9|44431.9|44411.9|44426.9|44406.9|6
1654657340000|2022-06-08 03:02:20|||||||||1
1654657350000|2022-06-08 03:02:30|44424.4|44404.4|44424.4|44404.4|44424.4|44404.4|44424.4|44404.4|2
1654657370000|2022-06-08 03:02:50|44422.7|44402.7|44417.7|44397.7|44422.7|44402.7|44417.7|44397.7|7
1654657380000|2022-06-08 03:03:00|44419.4|44399.4|44424.4|44404.4|44424.4|44404.4|44419.4|44399.4|8
1654657390000|2022-06-08 03:03:10|44423.7|44403.7|44419.4|44399.4|44424.4|44404.4|44419.4|44399.4|1
1654657400000|2022-06-08 03:03:20|44420.2|44400.2|44419.4|44399.4|44420.2|44400.2|44419.4|44399.4|0
1654657420000|2022-06-08 03:03:40|44416.9|44396.9|44416.9|44396.9|44416.9|44396.9|44416.9|44396.9|1
1654657430000|2022-06-08 03:03:50|44414.4|44394.4|44411.2|44391.2|44414.4|44394.4|44411.2|44391.2|1
1654657440000|2022-06-08 03:04:00|44409.4|44389.4|44406.9|44386.9|44409.4|44389.4|44406.9|44386.9|1
1654657450000|2022-06-08 03:04:10|44407.7|44387.7|44412.7|44392.7|44412.7|44392.7|44406.9|44386.9|7
1654657460000|2022-06-08 03:04:20|44416.2|44396.2|44414.4|44394.4|44416.2|44396.2|44411.9|44391.9|3
1654657470000|2022-06-08 03:04:30|44413.7|44393.7|44409.4|44389.4|44413.7|44393.7|44409.4|44389.4|1
1654657480000|2022-06-08 03:04:40|44411.9|44391.9|44409.4|44389.4|44413.7|44393.7|44409.4|44389.4|0
1654657490000|2022-06-08 03:04:50|44408.7|44388.7|44409.4|44389.4|44411.2|44391.2|44408.7|44388.7|3
1654657500000|2022-06-08 03:05:00|44408.7|44388.7|44406.9|44386.9|44408.7|44388.7|44406.9|44386.9|0
1654657510000|2022-06-08 03:05:10|44403.7|44383.7|44394.4|44374.4|44403.7|44383.7|44394.4|44374.4|16
1654657520000|2022-06-08 03:05:20|44391.9|44371.9|44394.4|44374.4|44394.4|44374.4|44391.9|44371.9|4
1654657530000|2022-06-08 03:05:30|44396.9|44376.9|44402.7|44382.7|44402.7|44382.7|44395.2|44375.2|1
1654657540000|2022-06-08 03:05:40|44404.4|44384.4|44401.9|44381.9|44404.4|44384.4|44401.9|44381.9|5
1654657550000|2022-06-08 03:05:50|44399.4|44379.4|44398.7|44378.7|44399.4|44379.4|44398.7|44378.7|3
1654657560000|2022-06-08 03:06:00|44396.9|44376.9|44396.9|44376.9|44396.9|44376.9|44396.9|44376.9|0
1654657570000|2022-06-08 03:06:10|44391.2|44371.2|44389.4|44369.4|44391.2|44371.2|44386.9|44366.9|8
1654657580000|2022-06-08 03:06:20|44388.7|44368.7|44388.7|44368.7|44388.7|44368.7|44388.7|44368.7|0
1654657590000|2022-06-08 03:06:30|44386.9|44366.9|44380.2|44360.2|44386.9|44366.9|44380.2|44360.2|7
1654657600000|2022-06-08 03:06:40|44378.4|44358.4|44369.4|44349.4|44380.2|44360.2|44369.4|44349.4|8
1654657610000|2022-06-08 03:06:50|44370.2|44350.2|44371.2|44351.2|44374.4|44354.4|44370.2|44350.2|1
1654657620000|2022-06-08 03:07:00|44371.9|44351.9|44371.2|44351.2|44374.4|44354.4|44369.4|44349.4|5
1654657630000|2022-06-08 03:07:10|44368.7|44348.7|44369.4|44349.4|44369.4|44349.4|44366.9|44346.9|1
1654657640000|2022-06-08 03:07:20|44370.2|44350.2|44358.4|44338.4|44370.2|44350.2|44358.4|44338.4|11
1654657650000|2022-06-08 03:07:30|44357.7|44337.7|44359.4|44339.4|44359.4|44339.4|44354.4|44334.4|10
1654657660000|2022-06-08 03:07:40|44361.9|44341.9|44361.9|44341.9|44361.9|44341.9|44361.9|44341.9|3
1654657670000|2022-06-08 03:07:50|44363.7|44343.7|44361.9|44341.9|44363.7|44343.7|44361.9|44341.9|0
1654657680000|2022-06-08 03:08:00|44360.2|44340.2|44356.9|44336.9|44360.2|44340.2|44356.9|44336.9|3
1654657690000|2022-06-08 03:08:10|44354.4|44334.4|44346.9|44326.9|44354.4|44334.4|44346.9|44326.9|7
1654657700000|2022-06-08 03:08:20|44341.9|44321.9|44339.4|44319.4|44344.4|44324.4|44328.7|44308.7|26
1654657710000|2022-06-08 03:08:30|44336.9|44316.9|44331.9|44311.9|44336.9|44316.9|44331.9|44311.9|19
1654657720000|2022-06-08 03:08:40|44324.4|44304.4|44321.9|44301.9|44324.4|44304.4|44312.7|44292.7|26
1654657730000|2022-06-08 03:08:50|44320.2|44300.2|44325.2|44305.2|44325.2|44305.2|44319.4|44299.4|7
1654657740000|2022-06-08 03:09:00|44324.4|44304.4|44299.4|44279.4|44324.4|44304.4|44299.4|44279.4|2
1654657750000|2022-06-08 03:09:10|44300.2|44280.2|44299.4|44279.4|44306.9|44286.9|44299.4|44279.4|7
1654657760000|2022-06-08 03:09:20|44301.2|44281.2|44294.4|44274.4|44301.2|44281.2|44294.4|44274.4|7
1654657770000|2022-06-08 03:09:30|44295.2|44275.2|44301.9|44281.9|44301.9|44281.9|44295.2|44275.2|9
1654657780000|2022-06-08 03:09:40|44299.4|44279.4|44299.4|44279.4|44299.4|44279.4|44296.9|44276.9|5
1654657790000|2022-06-08 03:09:50|44300.2|44280.2|44301.9|44281.9|44301.9|44281.9|44299.4|44279.4|8
1654657800000|2022-06-08 03:10:00|44299.4|44279.4|44310.2|44290.2|44310.2|44290.2|44299.4|44279.4|5
1654657810000|2022-06-08 03:10:10|44311.9|44291.9|44311.9|44291.9|44311.9|44291.9|44311.9|44291.9|2
1654657820000|2022-06-08 03:10:20|44311.2|44291.2|44314.4|44294.4|44314.4|44294.4|44309.4|44289.4|3
1654657830000|2022-06-08 03:10:30|||||||||4
1654657840000|2022-06-08 03:10:40|44315.2|44295.2|44315.2|44295.2|44315.2|44295.2|44315.2|44295.2|0
1654657850000|2022-06-08 03:10:50|44316.9|44296.9|44311.9|44291.9|44316.9|44296.9|44311.9|44291.9|3
1654657860000|2022-06-08 03:11:00|44313.7|44293.7|44311.9|44291.9|44316.9|44296.9|44311.9|44291.9|4
1654657870000|2022-06-08 03:11:10|44311.2|44291.2|44314.4|44294.4|44314.4|44294.4|44309.4|44289.4|15
1654657880000|2022-06-08 03:11:20|44315.2|44295.2|44316.9|44296.9|44316.9|44296.9|44315.2|44295.2|2
1654657890000|2022-06-08 03:11:30|||||||||1
1654657910000|2022-06-08 03:11:50|44315.2|44295.2|44312.7|44292.7|44316.9|44296.9|44312.7|44292.7|4
1654657920000|2022-06-08 03:12:00|44314.4|44294.4|44311.9|44291.9|44314.4|44294.4|44311.9|44291.9|5
1654657930000|2022-06-08 03:12:10|44311.2|44291.2|44309.4|44289.4|44311.2|44291.2|44309.4|44289.4|0
1654657940000|2022-06-08 03:12:20|44308.7|44288.7|44303.7|44283.7|44308.7|44288.7|44303.7|44283.7|3
1654657950000|2022-06-08 03:12:30|44301.2|44281.2|44294.4|44274.4|44301.2|44281.2|44294.4|44274.4|7
1654657960000|2022-06-08 03:12:40|44291.9|44271.9|44279.4|44259.4|44291.9|44271.9|44279.4|44259.4|17
1654657970000|2022-06-08 03:12:50|44278.7|44258.7|44289.4|44269.4|44289.4|44269.4|44274.4|44254.4|22
1654657980000|2022-06-08 03:13:00|44288.7|44268.7|44287.7|44267.7|44289.4|44269.4|44286.9|44266.9|4
1654657990000|2022-06-08 03:13:10|44289.4|44269.4|44284.4|44264.4|44289.4|44269.4|44284.4|44264.4|0
1654658000000|2022-06-08 03:13:20|44285.2|44265.2|44284.4|44264.4|44289.4|44269.4|44283.7|44263.7|3
1654658010000|2022-06-08 03:13:30|44281.9|44261.9|44281.2|44261.2|44284.4|44264.4|44281.2|44261.2|0
1654658020000|2022-06-08 03:13:40|44279.4|44259.4|44273.7|44253.7|44279.4|44259.4|44272.7|44252.7|14
1654658030000|2022-06-08 03:13:50|44271.9|44251.9|44268.7|44248.7|44271.9|44251.9|44267.9|44247.9|4
1654658040000|2022-06-08 03:14:00|44267.9|44247.9|44259.4|44239.4|44267.9|44247.9|44259.4|44239.4|5
1654658050000|2022-06-08 03:14:10|44256.9|44236.9|44254.4|44234.4|44256.9|44236.9|44253.7|44233.7|4
1654658060000|2022-06-08 03:14:20|44253.7|44233.7|44254.4|44234.4|44254.4|44234.4|44253.7|44233.7|2
1654658080000|2022-06-08 03:14:40|44251.9|44231.9|44256.9|44236.9|44258.7|44238.7|44251.9|44231.9|11
1654658090000|2022-06-08 03:14:50|44257.7|44237.7|44251.9|44231.9|44257.7|44237.7|44251.9|44231.9|8
1654658100000|2022-06-08 03:15:00|44249.4|44229.4|44246.9|44226.9|44249.4|44229.4|44244.4|44224.4|13
1654658110000|2022-06-08 03:15:10|44251.9|44231.9|44251.9|44231.9|44251.9|44231.9|44251.9|44231.9|1
1654658120000|2022-06-08 03:15:20|44252.7|44232.7|44261.9|44241.9|44264.4|44244.4|44252.7|44232.7|5
1654658130000|2022-06-08 03:15:30|44264.4|44244.4|44264.4|44244.4|44264.4|44244.4|44264.4|44244.4|0
1654658140000|2022-06-08 03:15:40|44266.9|44246.9|44274.4|44254.4|44276.9|44256.9|44266.9|44246.9|6
1654658150000|2022-06-08 03:15:50|44271.9|44251.9|44271.9|44251.9|44271.9|44251.9|44271.9|44251.9|4
1654658160000|2022-06-08 03:16:00|44266.9|44246.9|44272.7|44252.7|44275.2|44255.2|44266.9|44246.9|18
1654658170000|2022-06-08 03:16:10|44271.9|44251.9|44271.9|44251.9|44271.9|44251.9|44270.2|44250.2|6
1654658180000|2022-06-08 03:16:20|44275.2|44255.2|44281.9|44261.9|44281.9|44261.9|44275.2|44255.2|6
1654658190000|2022-06-08 03:16:30|||||||||2
1654658200000|2022-06-08 03:16:40|44282.7|44262.7|44284.4|44264.4|44284.4|44264.4|44282.7|44262.7|2
1654658210000|2022-06-08 03:16:50|44286.9|44266.9|44289.4|44269.4|44291.9|44271.9|44286.9|44266.9|7
1654658220000|2022-06-08 03:17:00|44287.7|44267.7|44274.4|44254.4|44287.7|44267.7|44274.4|44254.4|7
1654658230000|2022-06-08 03:17:10|44272.7|44252.7|44266.9|44246.9|44272.7|44252.7|44266.9|44246.9|3
1654658240000|2022-06-08 03:17:20|44267.7|44247.7|44259.4|44239.4|44267.7|44247.7|44259.4|44239.4|6
1654658250000|2022-06-08 03:17:30|44256.9|44236.9|44252.7|44232.7|44256.9|44236.9|44252.7|44232.7|8
1654658260000|2022-06-08 03:17:40|44249.4|44229.4|44249.4|44229.4|44249.4|44229.4|44249.4|44229.4|4
1654658270000|2022-06-08 03:17:50|44251.2|44231.2|44249.4|44229.4|44251.9|44231.9|44249.4|44229.4|2
1654658280000|2022-06-08 03:18:00|44250.2|44230.2|44246.2|44226.2|44254.4|44234.4|44246.2|44226.2|7
1654658290000|2022-06-08 03:18:10|44245.2|44225.2|44256.2|44236.2|44256.2|44236.2|44244.4|44224.4|15
1654658300000|2022-06-08 03:18:20|44256.9|44236.9|44256.9|44236.9|44256.9|44236.9|44256.9|44236.9|0
1654658310000|2022-06-08 03:18:30|||||||||2
1654658320000|2022-06-08 03:18:40|44255.2|44235.2|44254.4|44234.4|44255.2|44235.2|44254.4|44234.4|4
1654658330000|2022-06-08 03:18:50|44253.7|44233.7|44260.2|44240.2|44260.2|44240.2|44253.7|44233.7|4
1654658340000|2022-06-08 03:19:00|44259.4|44239.4|44241.9|44221.9|44259.4|44239.4|44239.4|44219.4|9
1654658350000|2022-06-08 03:19:10|44241.2|44221.2|44232.7|44212.7|44241.9|44221.9|44231.9|44211.9|7
1654658360000|2022-06-08 03:19:20|44231.9|44211.9|44232.7|44212.7|44232.7|44212.7|44231.2|44211.2|3
1654658370000|2022-06-08 03:19:30|44231.2|44211.2|44226.9|44206.9|44231.9|44211.9|44226.9|44206.9|3
1654658380000|2022-06-08 03:19:40|||||||||13
1654658390000|2022-06-08 03:19:50|44224.4|44204.4|44221.9|44201.9|44226.2|44206.2|44221.9|44201.9|12
1654658400000|2022-06-08 03:20:00|44220.2|44200.2|44219.4|44199.4|44221.9|44201.9|44212.7|44192.7|14
1654658410000|2022-06-08 03:20:10|44221.9|44201.9|44234.4|44214.4|44234.4|44214.4|44219.4|44199.4|5
1654658420000|2022-06-08 03:20:20|44233.7|44213.7|44229.4|44209.4|44233.7|44213.7|44229.4|44209.4|1
1654658430000|2022-06-08 03:20:30|44227.7|44207.7|44229.4|44209.4|44229.4|44209.4|44227.7|44207.7|0
1654658440000|2022-06-08 03:20:40|44230.2|44210.2|44226.9|44206.9|44231.9|44211.9|44226.9|44206.9|1
1654658450000|2022-06-08 03:20:50|44226.2|44206.2|44236.9|44216.9|44236.9|44216.9|44224.4|44204.4|13
1654658460000|2022-06-08 03:21:00|44233.7|44213.7|44242.7|44222.7|44242.7|44222.7|44233.7|44213.7|3
1654658470000|2022-06-08 03:21:10|44244.4|44224.4|44254.4|44234.4|44254.4|44234.4|44244.4|44224.4|2
1654658480000|2022-06-08 03:21:20|44251.9|44231.9|44254.4|44234.4|44254.4|44234.4|44249.4|44229.4|0
1654658500000|2022-06-08 03:21:40|||||||||1
1654658510000|2022-06-08 03:21:50|44256.9|44236.9|44259.4|44239.4|44259.4|44239.4|44256.9|44236.9|2
1654658520000|2022-06-08 03:22:00|44260.2|44240.2|44259.4|44239.4|44264.4|44244.4|44259.4|44239.4|4
1654658530000|2022-06-08 03:22:10|44258.7|44238.7|44254.4|44234.4|44258.7|44238.7|44254.4|44234.4|2
1654658540000|2022-06-08 03:22:20|44251.9|44231.9|44249.4|44229.4|44254.4|44234.4|44249.4|44229.4|7
1654658550000|2022-06-08 03:22:30|||||||||1
1654658570000|2022-06-08 03:22:50|||||||||1
1654658580000|2022-06-08 03:23:00|44250.2|44230.2|44251.9|44231.9|44254.4|44234.4|44250.2|44230.2|2
1654658590000|2022-06-08 03:23:10|44252.7|44232.7|44264.4|44244.4|44264.4|44244.4|44252.7|44232.7|5
1654658600000|2022-06-08 03:23:20|44265.2|44245.2|44266.9|44246.9|44269.4|44249.4|44265.2|44245.2|0
1654658610000|2022-06-08 03:23:30|44267.7|44247.7|44271.9|44251.9|44271.9|44251.9|44267.7|44247.7|3
1654658620000|2022-06-08 03:23:40|44274.4|44254.4|44266.9|44246.9|44274.4|44254.4|44266.9|44246.9|5
1654658630000|2022-06-08 03:23:50|||||||||1
1654658640000|2022-06-08 03:24:00|44267.7|44247.7|44269.4|44249.4|44269.4|44249.4|44267.7|44247.7|1
1654658650000|2022-06-08 03:24:10|44271.9|44251.9|44276.2|44256.2|44276.2|44256.2|44271.9|44251.9|4
1654658660000|2022-06-08 03:24:20|||||||||4
1654658670000|2022-06-08 03:24:30|44276.9|44256.9|44279.4|44259.4|44279.4|44259.4|44276.9|44256.9|0
1654658680000|2022-06-08 03:24:40|44276.9|44256.9|44276.9|44256.9|44279.4|44259.4|44276.9|44256.9|5
1654658690000|2022-06-08 03:24:50|44276.2|44256.2|44270.2|44250.2|44276.2|44256.2|44270.2|44250.2|1
1654658700000|2022-06-08 03:25:00|44265.2|44245.2|44251.2|44231.2|44265.2|44245.2|44251.2|44231.2|2
1654658710000|2022-06-08 03:25:10|44249.4|44229.4|44245.2|44225.2|44249.4|44229.4|44245.2|44225.2|6
1654658720000|2022-06-08 03:25:20|44246.9|44226.9|44245.2|44225.2|44246.9|44226.9|44245.2|44225.2|1
1654658730000|2022-06-08 03:25:30|44246.9|44226.9|44249.4|44229.4|44249.4|44229.4|44246.9|44226.9|0
1654658740000|2022-06-08 03:25:40|44251.9|44231.9|44251.9|44231.9|44254.4|44234.4|44251.9|44231.9|4
1654658750000|2022-06-08 03:25:50|44252.7|44232.7|44252.7|44232.7|44252.7|44232.7|44252.7|44232.7|0
1654658760000|2022-06-08 03:26:00|44251|44231|44251|44231|44251|44231|44251|44231|6
1654658770000|2022-06-08 03:26:10|44250.2|44230.2|44239.4|44219.4|44250.2|44230.2|44236.9|44216.9|12
1654658790000|2022-06-08 03:26:30|44238.7|44218.7|44233.7|44213.7|44238.7|44218.7|44233.7|44213.7|5
1654658800000|2022-06-08 03:26:40|44231.9|44211.9|44231.9|44211.9|44231.9|44211.9|44231.9|44211.9|0
1654658810000|2022-06-08 03:26:50|44234.4|44214.4|44229.4|44209.4|44234.4|44214.4|44229.4|44209.4|1
1654658820000|2022-06-08 03:27:00|44230.2|44210.2|44240.2|44220.2|44241|44221|44230.2|44210.2|6
1654658830000|2022-06-08 03:27:10|44239.4|44219.4|44234.4|44214.4|44239.4|44219.4|44229.4|44209.4|3
1654658840000|2022-06-08 03:27:20|44235.2|44215.2|44239.4|44219.4|44239.4|44219.4|44234.4|44214.4|2
1654658850000|2022-06-08 03:27:30|44244.4|44224.4|44244.4|44224.4|44244.4|44224.4|44239.4|44219.4|0
1654658860000|2022-06-08 03:27:40|44245.2|44225.2|44254.4|44234.4|44254.4|44234.4|44245.2|44225.2|5
1654658870000|2022-06-08 03:27:50|44251.9|44231.9|44251.9|44231.9|44251.9|44231.9|44249.4|44229.4|1
1654658880000|2022-06-08 03:28:00|44246.2|44226.2|44246.2|44226.2|44246.2|44226.2|44246.2|44226.2|12
1654658890000|2022-06-08 03:28:10|44246.9|44226.9|44246.9|44226.9|44249.4|44229.4|44246.9|44226.9|0
1654658900000|2022-06-08 03:28:20|44247.7|44227.7|44247.7|44227.7|44247.7|44227.7|44247.7|44227.7|2
1654658910000|2022-06-08 03:28:30|44246.9|44226.9|44249.4|44229.4|44251.9|44231.9|44246.9|44226.9|1
1654658920000|2022-06-08 03:28:40|44248.7|44228.7|44246.2|44226.2|44248.7|44228.7|44246.2|44226.2|1
1654658930000|2022-06-08 03:28:50|44244.4|44224.4|44244.4|44224.4|44244.4|44224.4|44244.4|44224.4|0
1654658940000|2022-06-08 03:29:00|44239.4|44219.4|44239.4|44219.4|44239.4|44219.4|44239.4|44219.4|1
1654658950000|2022-06-08 03:29:10|44234.4|44214.4|44234.4|44214.4|44234.4|44214.4|44234.4|44214.4|2
1654658960000|2022-06-08 03:29:20|44235.2|44215.2|44249.4|44229.4|44249.4|44229.4|44234.4|44214.4|3
1654658970000|2022-06-08 03:29:30|44246.9|44226.9|44249.4|44229.4|44249.4|44229.4|44246.9|44226.9|0
1654658980000|2022-06-08 03:29:40|44251.9|44231.9|44249.4|44229.4|44254.4|44234.4|44249.4|44229.4|0
1654658990000|2022-06-08 03:29:50|44251.9|44231.9|44249.4|44229.4|44252.7|44232.7|44249.4|44229.4|0
1654659000000|2022-06-08 03:30:00|44247.7|44227.7|44250.2|44230.2|44250.2|44230.2|44247.7|44227.7|5
1654659010000|2022-06-08 03:30:10|44251.9|44231.9|44251.9|44231.9|44251.9|44231.9|44251.9|44231.9|0
1654659030000|2022-06-08 03:30:30|44252.7|44232.7|44254.4|44234.4|44254.4|44234.4|44252.7|44232.7|1
1654659040000|2022-06-08 03:30:40|44253.7|44233.7|44254.4|44234.4|44254.4|44234.4|44251.2|44231.2|1
1654659060000|2022-06-08 03:31:00|44256.9|44236.9|44256.9|44236.9|44256.9|44236.9|44256.9|44236.9|3
1654659070000|2022-06-08 03:31:10|44257.7|44237.7|44257.7|44237.7|44257.7|44237.7|44255.2|44235.2|3
1654659080000|2022-06-08 03:31:20|44256.9|44236.9|44257.7|44237.7|44257.7|44237.7|44255.2|44235.2|1
1654659090000|2022-06-08 03:31:30|44259.4|44239.4|44256.9|44236.9|44259.4|44239.4|44256.9|44236.9|0
1654659100000|2022-06-08 03:31:40|44255.2|44235.2|44257.7|44237.7|44257.7|44237.7|44254.4|44234.4|0
1654659110000|2022-06-08 03:31:50|44260.2|44240.2|44260.2|44240.2|44260.2|44240.2|44260.2|44240.2|2
1654659120000|2022-06-08 03:32:00|||||||||1
1654659130000|2022-06-08 03:32:10|44261.9|44241.9|44261.9|44241.9|44261.9|44241.9|44261.9|44241.9|0
1654659140000|2022-06-08 03:32:20|44263.7|44243.7|44263.7|44243.7|44263.7|44243.7|44263.7|44243.7|5
1654659150000|2022-06-08 03:32:30|44259.4|44239.4|44256.2|44236.2|44259.4|44239.4|44256.2|44236.2|3
1654659160000|2022-06-08 03:32:40|44254.4|44234.4|44256.2|44236.2|44259.4|44239.4|44254.4|44234.4|2
1654659170000|2022-06-08 03:32:50|44255.2|44235.2|44256.9|44236.9|44259.4|44239.4|44254.4|44234.4|0
1654659180000|2022-06-08 03:33:00|44254.4|44234.4|44249.4|44229.4|44254.4|44234.4|44249.4|44229.4|5
1654659190000|2022-06-08 03:33:10|44247.7|44227.7|44242.7|44222.7|44247.7|44227.7|44242.7|44222.7|2
1654659200000|2022-06-08 03:33:20|44239.4|44219.4|44239.4|44219.4|44239.4|44219.4|44239.4|44219.4|4
1654659210000|2022-06-08 03:33:30|44240.2|44220.2|44239.4|44219.4|44240.2|44220.2|44239.4|44219.4|0
1654659230000|2022-06-08 03:33:50|44235.2|44215.2|44235.2|44215.2|44235.2|44215.2|44235.2|44215.2|1
1654659240000|2022-06-08 03:34:00|44234.4|44214.4|44234.4|44214.4|44234.4|44214.4|44234.4|44214.4|2
1654659250000|2022-06-08 03:34:10|44233.7|44213.7|44231.9|44211.9|44233.7|44213.7|44231.9|44211.9|1
1654659260000|2022-06-08 03:34:20|44232.7|44212.7|44231.9|44211.9|44233.7|44213.7|44231.9|44211.9|1
1654659270000|2022-06-08 03:34:30|44229.4|44209.4|44229.4|44209.4|44229.4|44209.4|44229.4|44209.4|2
1654659280000|2022-06-08 03:34:40|||||||||2
1654659290000|2022-06-08 03:34:50|44230.2|44210.2|44234.4|44214.4|44234.4|44214.4|44230.2|44210.2|1
1654659300000|2022-06-08 03:35:00|||||||||4
1654659310000|2022-06-08 03:35:10|44235.2|44215.2|44240.2|44220.2|44240.2|44220.2|44235.2|44215.2|0
1654659320000|2022-06-08 03:35:20|44238.5|44218.5|44241|44221|44241|44221|44238.5|44218.5|0
1654659330000|2022-06-08 03:35:30|44239.2|44219.2|44240.2|44220.2|44241|44221|44238.5|44218.5|0
1654659340000|2022-06-08 03:35:40|44239.4|44219.4|44237.7|44217.7|44240.2|44220.2|44237.7|44217.7|0
1654659350000|2022-06-08 03:35:50|44239.4|44219.4|44239.4|44219.4|44239.4|44219.4|44236.9|44216.9|1
1654659360000|2022-06-08 03:36:00|44238.7|44218.7|44236.9|44216.9|44239.4|44219.4|44236.9|44216.9|2
1654659370000|2022-06-08 03:36:10|44235.2|44215.2|44235.2|44215.2|44235.2|44215.2|44235.2|44215.2|3
1654659380000|2022-06-08 03:36:20|44234.4|44214.4|44234.4|44214.4|44234.4|44214.4|44234.4|44214.4|0
1654659390000|2022-06-08 03:36:30|44229.4|44209.4|44236.9|44216.9|44236.9|44216.9|44229.4|44209.4|11
1654659400000|2022-06-08 03:36:40|44239.4|44219.4|44249.4|44229.4|44249.4|44229.4|44239.4|44219.4|2
1654659410000|2022-06-08 03:36:50|44248.7|44228.7|44248.7|44228.7|44249.4|44229.4|44248.7|44228.7|0
1654659420000|2022-06-08 03:37:00|44246.2|44226.2|44244.4|44224.4|44246.2|44226.2|44241.9|44221.9|0
1654659440000|2022-06-08 03:37:20|44242.7|44222.7|44244.4|44224.4|44244.4|44224.4|44242.7|44222.7|1
1654659460000|2022-06-08 03:37:40|44242.7|44222.7|44240.2|44220.2|44242.7|44222.7|44240.2|44220.2|1
1654659480000|2022-06-08 03:38:00|44244.4|44224.4|44241.9|44221.9|44244.4|44224.4|44241.9|44221.9|0
1654659490000|2022-06-08 03:38:10|44244.4|44224.4|44244.4|44224.4|44244.4|44224.4|44244.4|44224.4|0
1654659500000|2022-06-08 03:38:20|44245.2|44225.2|44246.9|44226.9|44246.9|44226.9|44245.2|44225.2|0
1654659510000|2022-06-08 03:38:30|44247.7|44227.7|44249.4|44229.4|44249.4|44229.4|44247.7|44227.7|2
1654659520000|2022-06-08 03:38:40|44246.9|44226.9|44246.9|44226.9|44246.9|44226.9|44246.9|44226.9|1
1654659530000|2022-06-08 03:38:50|44245.2|44225.2|44249.4|44229.4|44249.4|44229.4|44245.2|44225.2|1
1654659550000|2022-06-08 03:39:10|44247.7|44227.7|44249.4|44229.4|44249.4|44229.4|44247.7|44227.7|1
1654659570000|2022-06-08 03:39:30|44251.2|44231.2|44251.2|44231.2|44251.2|44231.2|44251.2|44231.2|1
1654659600000|2022-06-08 03:40:00|44251.9|44231.9|44253.7|44233.7|44253.7|44233.7|44251.9|44231.9|2
1654659610000|2022-06-08 03:40:10|44251.9|44231.9|44251.9|44231.9|44251.9|44231.9|44251.9|44231.9|0
1654659620000|2022-06-08 03:40:20|44251.2|44231.2|44249.4|44229.4|44251.2|44231.2|44249.4|44229.4|2
1654659630000|2022-06-08 03:40:30|44248.7|44228.7|44249.4|44229.4|44249.4|44229.4|44246.9|44226.9|0
1654659650000|2022-06-08 03:40:50|||||||||2
1654659660000|2022-06-08 03:41:00|44251.9|44231.9|44251.9|44231.9|44255.2|44235.2|44251.9|44231.9|1
1654659670000|2022-06-08 03:41:10|44249.4|44229.4|44249.4|44229.4|44249.4|44229.4|44249.4|44229.4|3
1654659680000|2022-06-08 03:41:20|44244.4|44224.4|44243.7|44223.7|44244.4|44224.4|44243.7|44223.7|0
1654659690000|2022-06-08 03:41:30|44241.9|44221.9|44237.9|44217.9|44241.9|44221.9|44237.9|44217.9|2
1654659700000|2022-06-08 03:41:40|44234.5|44214.5|44234.5|44214.5|44234.5|44214.5|44234.5|44214.5|0
1654659720000|2022-06-08 03:42:00|44235.2|44215.2|44240.2|44220.2|44242.7|44222.7|44235.2|44215.2|1
1654659730000|2022-06-08 03:42:10|44239.5|44219.5|44239.5|44219.5|44239.5|44219.5|44239.5|44219.5|2
1654659770000|2022-06-08 03:42:50|44242|44222|44242|44222|44242|44222|44242|44222|1
1654659780000|2022-06-08 03:43:00|44244.5|44224.5|44244.5|44224.5|44249.5|44229.5|44243.5|44223.5|4
1654659790000|2022-06-08 03:43:10|44243.7|44223.7|44245.2|44225.2|44245.2|44225.2|44242|44222|1
1654659800000|2022-06-08 03:43:20|44247|44227|44244.5|44224.5|44247.7|44227.7|44244.5|44224.5|0
1654659810000|2022-06-08 03:43:30|44246.2|44226.2|44244.5|44224.5|44246.2|44226.2|44244.5|44224.5|0
1654659820000|2022-06-08 03:43:40|44242|44222|44239.5|44219.5|44242|44222|44239.5|44219.5|1
1654659830000|2022-06-08 03:43:50|44238.7|44218.7|44229.5|44209.5|44238.7|44218.7|44229.5|44209.5|1
1654659840000|2022-06-08 03:44:00|44228.7|44208.7|44224.5|44204.5|44228.7|44208.7|44224.5|44204.5|0
1654659850000|2022-06-08 03:44:10|||||||||1
1654659860000|2022-06-08 03:44:20|44223.7|44203.7|44207|44187|44223.7|44203.7|44205.2|44185.2|13
1654659870000|2022-06-08 03:44:30|44207.7|44187.7|44207|44187|44207.7|44187.7|44204.5|44184.5|0
1654659880000|2022-06-08 03:44:40|44204.5|44184.5|44204.5|44184.5|44204.5|44184.5|44204.5|44184.5|2
1654659890000|2022-06-08 03:44:50|||||||||1
1654659900000|2022-06-08 03:45:00|44202.9|44182.9|44199.5|44179.5|44202.9|44182.9|44198.7|44178.7|3
1654659910000|2022-06-08 03:45:10|44207|44187|44207|44187|44207.7|44187.7|44207|44187|8
1654659920000|2022-06-08 03:45:20|44207.7|44187.7|44212|44192|44212|44192|44207.7|44187.7|1
1654659930000|2022-06-08 03:45:30|44210.2|44190.2|44199.5|44179.5|44210.2|44190.2|44199.5|44179.5|5
1654659950000|2022-06-08 03:45:50|44197|44177|44203.5|44183.5|44203.5|44183.5|44197|44177|3
1654659960000|2022-06-08 03:46:00|44205.2|44185.2|44214.5|44194.5|44214.5|44194.5|44205.2|44185.2|0
1654659980000|2022-06-08 03:46:20|44212|44192|44212|44192|44212|44192|44212|44192|0
1654659990000|2022-06-08 03:46:30|44215.2|44195.2|44214.5|44194.5|44217.7|44197.7|44214.5|44194.5|2
1654660020000|2022-06-08 03:47:00|44212.7|44192.7|44214.5|44194.5|44214.5|44194.5|44212|44192|1
1654660030000|2022-06-08 03:47:10|44213.7|44193.7|44212|44192|44213.7|44193.7|44212|44192|0
1654660040000|2022-06-08 03:47:20|44214.5|44194.5|44219.5|44199.5|44220.2|44200.2|44214.5|44194.5|2
1654660050000|2022-06-08 03:47:30|44217|44197|44217|44197|44217|44197|44217|44197|0
1654660060000|2022-06-08 03:47:40|||||||||1
1654660080000|2022-06-08 03:48:00|44216.2|44196.2|44214.5|44194.5|44216.2|44196.2|44214.5|44194.5|4
1654660090000|2022-06-08 03:48:10|44215.2|44195.2|44217|44197|44217|44197|44215.2|44195.2|0
1654660100000|2022-06-08 03:48:20|44216.2|44196.2|44214.5|44194.5|44216.2|44196.2|44214.5|44194.5|1
1654660110000|2022-06-08 03:48:30|44216.2|44196.2|44216|44196|44217|44197|44214.5|44194.5|1
1654660120000|2022-06-08 03:48:40|44217.7|44197.7|44217.7|44197.7|44217.7|44197.7|44217.7|44197.7|0
1654660130000|2022-06-08 03:48:50|44214.5|44194.5|44214.5|44194.5|44214.5|44194.5|44214.5|44194.5|0
1654660140000|2022-06-08 03:49:00|44217.7|44197.7|44215.2|44195.2|44217.7|44197.7|44215.2|44195.2|0
1654660150000|2022-06-08 03:49:10|44214.5|44194.5|44214.5|44194.5|44214.5|44194.5|44214.5|44194.5|0
1654660170000|2022-06-08 03:49:30|44212.7|44192.7|44215.2|44195.2|44217.7|44197.7|44212.7|44192.7|2
1654660180000|2022-06-08 03:49:40|44216|44196|44215.2|44195.2|44217.7|44197.7|44215.2|44195.2|0
1654660190000|2022-06-08 03:49:50|44217.7|44197.7|44217.7|44197.7|44217.7|44197.7|44217.7|44197.7|0
1654660200000|2022-06-08 03:50:00|44215.2|44195.2|44214.5|44194.5|44216.2|44196.2|44214.5|44194.5|0
1654660210000|2022-06-08 03:50:10|44215.2|44195.2|44214.5|44194.5|44217|44197|44214.5|44194.5|0
1654660220000|2022-06-08 03:50:20|44216.2|44196.2|44219.5|44199.5|44219.5|44199.5|44216.2|44196.2|1
1654660240000|2022-06-08 03:50:40|44222|44202|44222.7|44202.7|44223.7|44203.7|44222|44202|2
1654660250000|2022-06-08 03:50:50|44224.5|44204.5|44222|44202|44224.5|44204.5|44222|44202|0
1654660260000|2022-06-08 03:51:00|||||||||2
1654660280000|2022-06-08 03:51:20|44222.7|44202.7|44224.5|44204.5|44224.5|44204.5|44222.7|44202.7|1
1654660290000|2022-06-08 03:51:30|44227|44207|44229.5|44209.5|44229.5|44209.5|44227|44207|0
1654660300000|2022-06-08 03:51:40|||||||||3
1654660310000|2022-06-08 03:51:50|||||||||5
1654660330000|2022-06-08 03:52:10|44232|44212|44231.2|44211.2|44232|44212|44231.2|44211.2|2
1654660340000|2022-06-08 03:52:20|44228.7|44208.7|44229.5|44209.5|44229.5|44209.5|44228.7|44208.7|0
1654660350000|2022-06-08 03:52:30|44231.2|44211.2|44229.5|44209.5|44231.2|44211.2|44227.7|44207.7|1
1654660370000|2022-06-08 03:52:50|44226.2|44206.2|44224.5|44204.5|44226.2|44206.2|44222|44202|4
1654660380000|2022-06-08 03:53:00|44225.2|44205.2|44224.5|44204.5|44225.2|44205.2|44224.5|44204.5|0
1654660400000|2022-06-08 03:53:20|||||||||1
1654660410000|2022-06-08 03:53:30|44222.7|44202.7|44230.2|44210.2|44230.2|44210.2|44222.7|44202.7|2
1654660420000|2022-06-08 03:53:40|44231.2|44211.2|44229.5|44209.5|44231.2|44211.2|44227|44207|1
1654660430000|2022-06-08 03:53:50|44227.7|44207.7|44232|44212|44232|44212|44227.7|44207.7|20
1654660440000|2022-06-08 03:54:00|44231.2|44211.2|44231.2|44211.2|44231.2|44211.2|44231.2|44211.2|0
1654660450000|2022-06-08 03:54:10|44229.5|44209.5|44229.5|44209.5|44229.5|44209.5|44229.5|44209.5|0
1654660460000|2022-06-08 03:54:20|44228.7|44208.7|44224.5|44204.5|44228.7|44208.7|44224.5|44204.5|0
1654660470000|2022-06-08 03:54:30|44225.2|44205.2|44225.2|44205.2|44226.2|44206.2|44225.2|44205.2|1
1654660480000|2022-06-08 03:54:40|44227|44207|44229.5|44209.5|44229.5|44209.5|44224.5|44204.5|2
1654660490000|2022-06-08 03:54:50|44226.2|44206.2|44225.2|44205.2|44229.5|44209.5|44225.2|44205.2|0
1654660500000|2022-06-08 03:55:00|44224.5|44204.5|44226.2|44206.2|44226.2|44206.2|44224.5|44204.5|0
1654660510000|2022-06-08 03:55:10|44224.5|44204.5|44224.5|44204.5|44224.5|44204.5|44224.5|44204.5|0
1654660530000|2022-06-08 03:55:30|44227|44207|44227|44207|44227|44207|44227|44207|0
1654660540000|2022-06-08 03:55:40|44235.2|44215.2|44235.2|44215.2|44235.2|44215.2|44235.2|44215.2|2
1654660550000|2022-06-08 03:55:50|44237|44217|44234.5|44214.5|44237|44217|44234.5|44214.5|1
1654660560000|2022-06-08 03:56:00|44235.2|44215.2|44235.2|44215.2|44235.2|44215.2|44235.2|44215.2|0
1654660570000|2022-06-08 03:56:10|44234.5|44214.5|44234.5|44214.5|44234.5|44214.5|44234.5|44214.5|0
1654660580000|2022-06-08 03:56:20|44237|44217|44239.5|44219.5|44239.5|44219.5|44237|44217|5
1654660590000|2022-06-08 03:56:30|44240.2|44220.2|44242|44222|44242|44222|44240.2|44220.2|1
1654660600000|2022-06-08 03:56:40|44240.2|44220.2|44242|44222|44243.7|44223.7|44239.5|44219.5|0
1654660620000|2022-06-08 03:57:00|44243.7|44223.7|44242|44222|44243.7|44223.7|44239.5|44219.5|0
1654660650000|2022-06-08 03:57:30|44245.2|44225.2|44245.2|44225.2|44245.2|44225.2|44245.2|44225.2|1
1654660660000|2022-06-08 03:57:40|44247|44227|44249.5|44229.5|44249.5|44229.5|44247|44227|1
1654660670000|2022-06-08 03:57:50|44247|44227|44247|44227|44249.5|44229.5|44247|44227|0
1654660680000|2022-06-08 03:58:00|44247.7|44227.7|44249.5|44229.5|44252|44232|44247.7|44227.7|2
1654660690000|2022-06-08 03:58:10|44247.7|44227.7|44247.7|44227.7|44247.7|44227.7|44247.7|44227.7|0
1654660700000|2022-06-08 03:58:20|44247|44227|44244.5|44224.5|44247|44227|44244.5|44224.5|1
1654660720000|2022-06-08 03:58:40|44243|44223|44239.5|44219.5|44243|44223|44239.5|44219.5|1
1654660730000|2022-06-08 03:58:50|||||||||1
1654660740000|2022-06-08 03:59:00|44240.2|44220.2|44242.7|44222.7|44242.7|44222.7|44240.2|44220.2|0
1654660760000|2022-06-08 03:59:20|44247|44227|44247|44227|44247|44227|44244.5|44224.5|2
1654660770000|2022-06-08 03:59:30|44244.5|44224.5|44244.5|44224.5|44244.5|44224.5|44244.5|44224.5|2
1654660790000|2022-06-08 03:59:50|44243|44223|44239.5|44219.5|44243|44223|44239.5|44219.5|1
1654660800000|2022-06-08 04:00:00|44238.7|44218.7|44235.2|44215.2|44238.7|44218.7|44235.2|44215.2|1
1654660820000|2022-06-08 04:00:20|44228.7|44208.7|44228|44208|44228.7|44208.7|44228|44208|2
1654660830000|2022-06-08 04:00:30|44226.2|44206.2|44229.5|44209.5|44229.5|44209.5|44222|44202|6
1654660850000|2022-06-08 04:00:50|44234.5|44214.5|44234.5|44214.5|44234.5|44214.5|44234.5|44214.5|0
1654660860000|2022-06-08 04:01:00|44232|44212|44232|44212|44232|44212|44232|44212|4
1654660910000|2022-06-08 04:01:50|44229.5|44209.5|44229.5|44209.5|44229.5|44209.5|44229.5|44209.5|0
1654660930000|2022-06-08 04:02:10|44228.7|44208.7|44222|44202|44228.7|44208.7|44222|44202|4
1654660940000|2022-06-08 04:02:20|44222.7|44202.7|44219.5|44199.5|44224.5|44204.5|44219.5|44199.5|0
1654660950000|2022-06-08 04:02:30|44218.7|44198.7|44214.5|44194.5|44218.7|44198.7|44214.5|44194.5|0
1654660960000|2022-06-08 04:02:40|44212.7|44192.7|44210.2|44190.2|44214.5|44194.5|44210.2|44190.2|0
1654660970000|2022-06-08 04:02:50|44214.5|44194.5|44214.5|44194.5|44214.5|44194.5|44214.5|44194.5|0
1654660980000|2022-06-08 04:03:00|44213.7|44193.7|44214.5|44194.5|44214.5|44194.5|44210.2|44190.2|0
1654660990000|2022-06-08 04:03:10|44212|44192|44212|44192|44212|44192|44212|44192|0
1654661000000|2022-06-08 04:03:20|44211.2|44191.2|44209.5|44189.5|44211.2|44191.2|44209.5|44189.5|0
1654661020000|2022-06-08 04:03:40|44207|44187|44197|44177|44207|44187|44197|44177|2
1654661030000|2022-06-08 04:03:50|44195.2|44175.2|44197|44177|44197|44177|44195.2|44175.2|0
1654661040000|2022-06-08 04:04:00|44195.2|44175.2|44197|44177|44197|44177|44195.2|44175.2|2
1654661050000|2022-06-08 04:04:10|||||||||1
1654661060000|2022-06-08 04:04:20|44197.7|44177.7|44197.7|44177.7|44197.7|44177.7|44197.7|44177.7|3
1654661070000|2022-06-08 04:04:30|44199.5|44179.5|44206.2|44186.2|44206.2|44186.2|44199.5|44179.5|1
1654661080000|2022-06-08 04:04:40|44205.2|44185.2|44205.2|44185.2|44207.7|44187.7|44205.2|44185.2|0
1654661090000|2022-06-08 04:04:50|44204.5|44184.5|44209.5|44189.5|44209.5|44189.5|44204.5|44184.5|0
1654661100000|2022-06-08 04:05:00|44210.2|44190.2|44210.2|44190.2|44210.2|44190.2|44210.2|44190.2|0
1654661110000|2022-06-08 04:05:10|44214.5|44194.5|44209.5|44189.5|44214.5|44194.5|44209.5|44189.5|0
1654661120000|2022-06-08 04:05:20|44210.2|44190.2|44212|44192|44214.5|44194.5|44210.2|44190.2|0
1654661130000|2022-06-08 04:05:30|44210.2|44190.2|44209.5|44189.5|44210.2|44190.2|44209.5|44189.5|0
1654661170000|2022-06-08 04:06:10|44208.7|44188.7|44206.2|44186.2|44208.7|44188.7|44206.2|44186.2|0
1654661180000|2022-06-08 04:06:20|44203|44183|44201.2|44181.2|44203|44183|44201.2|44181.2|2
1654661190000|2022-06-08 04:06:30|44197|44177|44197|44177|44197|44177|44197|44177|4
1654661200000|2022-06-08 04:06:40|44204.5|44184.5|44204.5|44184.5|44204.5|44184.5|44204.5|44184.5|2
1654661210000|2022-06-08 04:06:50|44212|44192|44209.5|44189.5|44212|44192|44209.5|44189.5|4
1654661220000|2022-06-08 04:07:00|44208.7|44188.7|44207|44187|44208.7|44188.7|44206.2|44186.2|0
1654661230000|2022-06-08 04:07:10|44206.2|44186.2|44207|44187|44207|44187|44206.2|44186.2|0
1654661240000|2022-06-08 04:07:20|44206.2|44186.2|44204.5|44184.5|44206.2|44186.2|44204.5|44184.5|1
1654661250000|2022-06-08 04:07:30|44202|44182|44202|44182|44202|44182|44202|44182|0
1654661290000|2022-06-08 04:08:10|||||||||3
1654661300000|2022-06-08 04:08:20|44202.7|44182.7|44205.2|44185.2|44205.2|44185.2|44202.7|44182.7|25
1654661310000|2022-06-08 04:08:30|||||||||2
1654661330000|2022-06-08 04:08:50|44206|44186|44206|44186|44206|44186|44206|44186|0
1654661340000|2022-06-08 04:09:00|44207.7|44187.7|44204.3|44184.3|44207.7|44187.7|44204.3|44184.3|0
1654661370000|2022-06-08 04:09:30|44203.5|44183.5|44197.7|44177.7|44203.5|44183.5|44197.7|44177.7|2
1654661380000|2022-06-08 04:09:40|44196|44176|44196|44176|44196|44176|44196|44176|0
1654661390000|2022-06-08 04:09:50|44194.3|44174.3|44194.3|44174.3|44194.3|44174.3|44194.3|44174.3|0
1654661400000|2022-06-08 04:10:00|44196|44176|44196|44176|44196|44176|44193.5|44173.5|2
1654661490000|2022-06-08 04:11:30|44198.5|44178.5|44198.5|44178.5|44198.5|44178.5|44198.5|44178.5|2
1654661500000|2022-06-08 04:11:40|44200.2|44180.2|44200.2|44180.2|44200.2|44180.2|44200.2|44180.2|0
1654661510000|2022-06-08 04:11:50|44201|44181|44201|44181|44201|44181|44201|44181|0
1654661540000|2022-06-08 04:12:20|44199.3|44179.3|44193.5|44173.5|44199.3|44179.3|44193.5|44173.5|2
1654661550000|2022-06-08 04:12:30|||||||||1
1654661560000|2022-06-08 04:12:40|44192.7|44172.7|44192.7|44172.7|44192.7|44172.7|44188.5|44168.5|10
1654661570000|2022-06-08 04:12:50|44193.5|44173.5|44195.2|44175.2|44195.2|44175.2|44193.5|44173.5|0
1654661580000|2022-06-08 04:13:00|44194.5|44174.5|44192.7|44172.7|44194.5|44174.5|44192.7|44172.7|1
1654661600000|2022-06-08 04:13:20|44191|44171|44191|44171|44191|44171|44191|44171|0
1654661610000|2022-06-08 04:13:30|44188.5|44168.5|44188.5|44168.5|44188.5|44168.5|44188.5|44168.5|1
1654661620000|2022-06-08 04:13:40|44189.3|44169.3|44189.3|44169.3|44189.3|44169.3|44189.3|44169.3|0
1654661630000|2022-06-08 04:13:50|44192.5|44172.5|44194.3|44174.3|44194.3|44174.3|44192.5|44172.5|0
1654661650000|2022-06-08 04:14:10|44191|44171|44193.5|44173.5|44193.5|44173.5|44191|44171|1
1654661680000|2022-06-08 04:14:40|44195.2|44175.2|44195.2|44175.2|44195.2|44175.2|44195.2|44175.2|0
1654661690000|2022-06-08 04:14:50|44196|44176|44204.3|44184.3|44204.3|44184.3|44196|44176|2
1654661700000|2022-06-08 04:15:00|44205|44185|44205|44185|44205|44185|44205|44185|1
1654661710000|2022-06-08 04:15:10|44209.3|44189.3|44214.3|44194.3|44214.3|44194.3|44209.3|44189.3|0
1654661760000|2022-06-08 04:16:00|44215|44195|44226|44206|44229.3|44209.3|44215|44195|6
1654661770000|2022-06-08 04:16:10|||||||||1
1654661780000|2022-06-08 04:16:20|44229.3|44209.3|44231|44211|44231|44211|44229.3|44209.3|0
1654661790000|2022-06-08 04:16:30|44233.5|44213.5|44238.5|44218.5|44238.5|44218.5|44233.5|44213.5|1
1654661810000|2022-06-08 04:16:50|44246|44226|44246|44226|44246|44226|44246|44226|2
1654661820000|2022-06-08 04:17:00|44244.3|44224.3|44246|44226|44246|44226|44244.3|44224.3|0
1654661830000|2022-06-08 04:17:10|44244.3|44224.3|44244.3|44224.3|44244.3|44224.3|44244.3|44224.3|0
1654661860000|2022-06-08 04:17:40|44246|44226|44243.5|44223.5|44246|44226|44243.5|44223.5|2
1654661870000|2022-06-08 04:17:50|44246|44226|44246|44226|44246|44226|44246|44226|1
1654661880000|2022-06-08 04:18:00|44244.3|44224.3|44246|44226|44246|44226|44244.3|44224.3|0
1654661910000|2022-06-08 04:18:30|44244.3|44224.3|44246|44226|44246|44226|44244.3|44224.3|0
1654661920000|2022-06-08 04:18:40|44244.3|44224.3|44265.2|44245.2|44265.2|44245.2|44244.3|44224.3|13
1654661930000|2022-06-08 04:18:50|44263.5|44243.5|44261|44241|44263.5|44243.5|44261|44241|2
1654661940000|2022-06-08 04:19:00|44258.5|44238.5|44258.5|44238.5|44258.5|44238.5|44258.5|44238.5|5
1654661950000|2022-06-08 04:19:10|44256|44236|44258.5|44238.5|44258.5|44238.5|44256|44236|1
1654661960000|2022-06-08 04:19:20|44261|44241|44263.5|44243.5|44263.5|44243.5|44261|44241|0
1654661970000|2022-06-08 04:19:30|44264.3|44244.3|44266|44246|44266|44246|44264.3|44244.3|0
1654661980000|2022-06-08 04:19:40|44263.5|44243.5|44261|44241|44266|44246|44261|44241|0
1654662000000|2022-06-08 04:20:00|44262.7|44242.7|44261|44241|44262.7|44242.7|44261|44241|1
1654662030000|2022-06-08 04:20:30|44263.5|44243.5|44261|44241|44263.5|44243.5|44261|44241|1
1654662040000|2022-06-08 04:20:40|44261.8|44241.8|44262.7|44242.7|44263.5|44243.5|44261.8|44241.8|0
1654662060000|2022-06-08 04:21:00|44261|44241|44261|44241|44261|44241|44261|44241|0
1654662070000|2022-06-08 04:21:10|44261.8|44241.8|44266|44246|44266|44246|44261.8|44241.8|2
1654662080000|2022-06-08 04:21:20|||||||||1
1654662090000|2022-06-08 04:21:30|44266.8|44246.8|44266.8|44246.8|44266.8|44246.8|44266.8|44246.8|0
1654662100000|2022-06-08 04:21:40|44267.7|44247.7|44266.8|44246.8|44268.5|44248.5|44266|44246|0
1654662110000|2022-06-08 04:21:50|44266|44246|44268.5|44248.5|44268.5|44248.5|44266|44246|1
1654662120000|2022-06-08 04:22:00|44266|44246|44266|44246|44266|44246|44266|44246|1
1654662140000|2022-06-08 04:22:20|44263.5|44243.5|44263.5|44243.5|44263.5|44243.5|44263.5|44243.5|0
1654662150000|2022-06-08 04:22:30|44262.7|44242.7|44261|44241|44262.7|44242.7|44261|44241|3
1654662180000|2022-06-08 04:23:00|||||||||1
1654662210000|2022-06-08 04:23:30|||||||||1
1654662230000|2022-06-08 04:23:50|||||||||1
1654662260000|2022-06-08 04:24:20|44258.5|44238.5|44258.5|44238.5|44258.5|44238.5|44258.5|44238.5|1
1654662280000|2022-06-08 04:24:40|44260.3|44240.3|44261|44241|44261|44241|44259.3|44239.3|0
1654662290000|2022-06-08 04:24:50|44260.3|44240.3|44258.5|44238.5|44260.3|44240.3|44258.5|44238.5|0
1654662320000|2022-06-08 04:25:20|44256|44236|44256|44236|44256|44236|44256|44236|0
1654662350000|2022-06-08 04:25:50|||||||||1
1654662390000|2022-06-08 04:26:30|44253.5|44233.5|44253.5|44233.5|44253.5|44233.5|44253.5|44233.5|0
1654662420000|2022-06-08 04:27:00|44254.3|44234.3|44254.3|44234.3|44254.3|44234.3|44254.3|44234.3|2
1654662430000|2022-06-08 04:27:10|44253.5|44233.5|44253.5|44233.5|44253.5|44233.5|44253.5|44233.5|0
1654662460000|2022-06-08 04:27:40|44249.5|44229.5|44245.3|44225.3|44249.5|44229.5|44245.3|44225.3|8
1654662480000|2022-06-08 04:28:00|44243.5|44223.5|44243.5|44223.5|44245.3|44225.3|44243.5|44223.5|6
1654662490000|2022-06-08 04:28:10|44241.8|44221.8|44243.5|44223.5|44243.5|44223.5|44241.8|44221.8|0
1654662510000|2022-06-08 04:28:30|44241.8|44221.8|44241.8|44221.8|44241.8|44221.8|44241.8|44221.8|1
1654662520000|2022-06-08 04:28:40|44240|44220|44240|44220|44240|44220|44238.3|44218.3|3
1654662540000|2022-06-08 04:29:00|44238.3|44218.3|44235|44215|44238.3|44218.3|44235|44215|1
1654662570000|2022-06-08 04:29:30|44235.8|44215.8|44237.5|44217.5|44237.5|44217.5|44235.8|44215.8|0
1654662580000|2022-06-08 04:29:40|44239.3|44219.3|44237.5|44217.5|44239.3|44219.3|44237.5|44217.5|0
1654662590000|2022-06-08 04:29:50|44233.5|44213.5|44233.5|44213.5|44233.5|44213.5|44233.5|44213.5|3
1654662600000|2022-06-08 04:30:00|44231|44211|44231|44211|44231|44211|44226|44206|2
1654662630000|2022-06-08 04:30:30|44229.5|44209.5|44226|44206|44229.5|44209.5|44226|44206|0
1654662650000|2022-06-08 04:30:50|44223.5|44203.5|44223.5|44203.5|44223.5|44203.5|44222.8|44202.8|6
1654662660000|2022-06-08 04:31:00|44221|44201|44221|44201|44221|44201|44221|44201|0
1654662680000|2022-06-08 04:31:20|44216|44196|44215.3|44195.3|44216|44196|44215.3|44195.3|1
1654662690000|2022-06-08 04:31:30|44213.5|44193.5|44213.5|44193.5|44213.5|44193.5|44213.5|44193.5|4
1654662700000|2022-06-08 04:31:40|44211.8|44191.8|44213.5|44193.5|44213.5|44193.5|44211.8|44191.8|1
1654662710000|2022-06-08 04:31:50|44212.8|44192.8|44212.8|44192.8|44212.8|44192.8|44212.8|44192.8|4
1654662720000|2022-06-08 04:32:00|44212|44192|44212.8|44192.8|44212.8|44192.8|44210.3|44190.3|3
1654662730000|2022-06-08 04:32:10|||||||||1
1654662750000|2022-06-08 04:32:30|44216|44196|44216|44196|44216|44196|44216|44196|1
1654662770000|2022-06-08 04:32:50|44216.8|44196.8|44218.5|44198.5|44218.5|44198.5|44216|44196|2
1654662780000|2022-06-08 04:33:00|44217.8|44197.8|44214.3|44194.3|44217.8|44197.8|44214.3|44194.3|0
1654662790000|2022-06-08 04:33:10|44216|44196|44213.5|44193.5|44216|44196|44213.5|44193.5|0
1654662800000|2022-06-08 04:33:20|44212.8|44192.8|44211|44191|44212.8|44192.8|44211|44191|1
1654662810000|2022-06-08 04:33:30|44211.8|44191.8|44216|44196|44216|44196|44211|44191|0
1654662830000|2022-06-08 04:33:50|||||||||1
1654662840000|2022-06-08 04:34:00|44217.8|44197.8|44219.3|44199.3|44219.3|44199.3|44217.8|44197.8|5
1654662850000|2022-06-08 04:34:10|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|0
1654662880000|2022-06-08 04:34:40|44221|44201|44218.5|44198.5|44221|44201|44218.5|44198.5|0
1654662890000|2022-06-08 04:34:50|44216.8|44196.8|44216.8|44196.8|44216.8|44196.8|44216.8|44196.8|0
1654662900000|2022-06-08 04:35:00|44221|44201|44217.8|44197.8|44221|44201|44217.8|44197.8|1
1654662910000|2022-06-08 04:35:10|44216|44196|44216|44196|44216|44196|44216|44196|0
1654662940000|2022-06-08 04:35:40|44215.3|44195.3|44216|44196|44216|44196|44211|44191|0
1654662960000|2022-06-08 04:36:00|44213.5|44193.5|44216|44196|44216|44196|44213.5|44193.5|0
1654663000000|2022-06-08 04:36:40|44214.5|44194.5|44205.3|44185.3|44214.5|44194.5|44205.3|44185.3|4
1654663010000|2022-06-08 04:36:50|44201|44181|44201|44181|44201|44181|44201|44181|1
1654663020000|2022-06-08 04:37:00|44203.5|44183.5|44203.5|44183.5|44203.5|44183.5|44203.5|44183.5|1
1654663050000|2022-06-08 04:37:30|44204.3|44184.3|44204.3|44184.3|44204.3|44184.3|44204.3|44184.3|2
1654663130000|2022-06-08 04:38:50|44206|44186|44206|44186|44206|44186|44206|44186|2
1654663140000|2022-06-08 04:39:00|44209.3|44189.3|44209.3|44189.3|44209.3|44189.3|44209.3|44189.3|1
1654663180000|2022-06-08 04:39:40|44208.5|44188.5|44208.5|44188.5|44208.5|44188.5|44208.5|44188.5|0
1654663190000|2022-06-08 04:39:50|44209.3|44189.3|44208.5|44188.5|44209.3|44189.3|44208.5|44188.5|0
1654663200000|2022-06-08 04:40:00|44209.3|44189.3|44209.3|44189.3|44209.3|44189.3|44209.3|44189.3|0
1654663210000|2022-06-08 04:40:10|44211|44191|44211|44191|44211|44191|44209.3|44189.3|0
1654663220000|2022-06-08 04:40:20|44211.8|44191.8|44216|44196|44216|44196|44211.8|44191.8|1
1654663230000|2022-06-08 04:40:30|44219.3|44199.3|44219.3|44199.3|44219.3|44199.3|44219.3|44199.3|3
1654663240000|2022-06-08 04:40:40|44221|44201|44221|44201|44221|44201|44218.5|44198.5|2
1654663250000|2022-06-08 04:40:50|44218.5|44198.5|44221|44201|44221|44201|44218.5|44198.5|0
1654663260000|2022-06-08 04:41:00|44226|44206|44226.8|44206.8|44226.8|44206.8|44226|44206|0
1654663270000|2022-06-08 04:41:10|44226|44206|44226|44206|44226|44206|44226|44206|2
1654663280000|2022-06-08 04:41:20|44223.5|44203.5|44216|44196|44223.5|44203.5|44216|44196|2
1654663300000|2022-06-08 04:41:40|||||||||2
1654663320000|2022-06-08 04:42:00|44219.3|44199.3|44219.3|44199.3|44219.3|44199.3|44219.3|44199.3|1
1654663330000|2022-06-08 04:42:10|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|1
1654663350000|2022-06-08 04:42:30|44224.3|44204.3|44226|44206|44226|44206|44224.3|44204.3|3
1654663360000|2022-06-08 04:42:40|44224.5|44204.5|44221|44201|44224.5|44204.5|44221|44201|0
1654663370000|2022-06-08 04:42:50|44220.3|44200.3|44217.8|44197.8|44220.3|44200.3|44217.8|44197.8|0
1654663380000|2022-06-08 04:43:00|||||||||1
1654663390000|2022-06-08 04:43:10|44218.5|44198.5|44218.5|44198.5|44218.5|44198.5|44218.5|44198.5|0
1654663420000|2022-06-08 04:43:40|||||||||2
1654663430000|2022-06-08 04:43:50|44221|44201|44221|44201|44221|44201|44221|44201|1
1654663460000|2022-06-08 04:44:20|44218.5|44198.5|44218.5|44198.5|44218.5|44198.5|44218.5|44198.5|0
1654663470000|2022-06-08 04:44:30|44216.8|44196.8|44216|44196|44216.8|44196.8|44216|44196|0
1654663500000|2022-06-08 04:45:00|44215.3|44195.3|44215.3|44195.3|44215.3|44195.3|44215.3|44195.3|3
1654663510000|2022-06-08 04:45:10|44216|44196|44216|44196|44216|44196|44216|44196|1
1654663520000|2022-06-08 04:45:20|44216.8|44196.8|44218.5|44198.5|44218.5|44198.5|44216.8|44196.8|1
1654663530000|2022-06-08 04:45:30|44216|44196|44216|44196|44216|44196|44216|44196|5
1654663540000|2022-06-08 04:45:40|44213.5|44193.5|44213.5|44193.5|44213.5|44193.5|44213.5|44193.5|2
1654663560000|2022-06-08 04:46:00|44214.3|44194.3|44216.8|44196.8|44216.8|44196.8|44214.3|44194.3|3
1654663570000|2022-06-08 04:46:10|44219.3|44199.3|44219.3|44199.3|44219.3|44199.3|44219.3|44199.3|0
1654663580000|2022-06-08 04:46:20|44226|44206|44226|44206|44226|44206|44226|44206|4
1654663590000|2022-06-08 04:46:30|44225.3|44205.3|44221|44201|44225.3|44205.3|44221|44201|3
1654663630000|2022-06-08 04:47:10|44220.3|44200.3|44217.8|44197.8|44220.3|44200.3|44217.8|44197.8|1
1654663640000|2022-06-08 04:47:20|44216.8|44196.8|44221|44201|44221|44201|44216.8|44196.8|0
1654663680000|2022-06-08 04:48:00|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|0
1654663690000|2022-06-08 04:48:10|44221|44201|44221|44201|44221|44201|44221|44201|2
1654663740000|2022-06-08 04:49:00|44223.5|44203.5|44223.5|44203.5|44223.5|44203.5|44223.5|44203.5|2
1654663760000|2022-06-08 04:49:20|44226|44206|44226|44206|44226|44206|44226|44206|0
1654663770000|2022-06-08 04:49:30|44225.3|44205.3|44225.3|44205.3|44225.3|44205.3|44225.3|44205.3|0
1654663780000|2022-06-08 04:49:40|44223.5|44203.5|44223.5|44203.5|44223.5|44203.5|44223.5|44203.5|0
1654663800000|2022-06-08 04:50:00|44224.3|44204.3|44222.8|44202.8|44226|44206|44222.8|44202.8|1
1654663820000|2022-06-08 04:50:20|44226|44206|44226|44206|44226|44206|44226|44206|0
1654663860000|2022-06-08 04:51:00|44226.8|44206.8|44228.5|44208.5|44228.5|44208.5|44226|44206|1
1654663880000|2022-06-08 04:51:20|||||||||1
1654663930000|2022-06-08 04:52:10|44226.8|44206.8|44229.3|44209.3|44229.3|44209.3|44226.8|44206.8|0
1654663940000|2022-06-08 04:52:20|44227.8|44207.8|44224.3|44204.3|44227.8|44207.8|44224.3|44204.3|2
1654664000000|2022-06-08 04:53:20|44226|44206|44223.5|44203.5|44226|44206|44223.5|44203.5|1
1654664010000|2022-06-08 04:53:30|||||||||2
1654664020000|2022-06-08 04:53:40|44222.8|44202.8|44221|44201|44222.8|44202.8|44221|44201|0
1654664050000|2022-06-08 04:54:10|44223.5|44203.5|44223.5|44203.5|44223.5|44203.5|44223.5|44203.5|1
1654664070000|2022-06-08 04:54:30|44222.8|44202.8|44218.5|44198.5|44222.8|44202.8|44218.5|44198.5|1
1654664080000|2022-06-08 04:54:40|44219.3|44199.3|44216.8|44196.8|44221|44201|44216.8|44196.8|2
1654664090000|2022-06-08 04:54:50|44215.1|44195.1|44211.8|44191.8|44215.1|44195.1|44211.8|44191.8|1
1654664110000|2022-06-08 04:55:10|44213.5|44193.5|44214.3|44194.3|44214.3|44194.3|44213.5|44193.5|1
1654664130000|2022-06-08 04:55:30|44215.1|44195.1|44221|44201|44221.8|44201.8|44215.1|44195.1|0
1654664140000|2022-06-08 04:55:40|44221.8|44201.8|44221|44201|44221.8|44201.8|44221|44201|0
1654664170000|2022-06-08 04:56:10|44221.8|44201.8|44221|44201|44221.8|44201.8|44221|44201|1
1654664190000|2022-06-08 04:56:30|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|0
1654664200000|2022-06-08 04:56:40|44221|44201|44221|44201|44221|44201|44219.3|44199.3|0
1654664210000|2022-06-08 04:56:50|44218.5|44198.5|44221|44201|44221|44201|44218.5|44198.5|0
1654664220000|2022-06-08 04:57:00|44218.5|44198.5|44213.5|44193.5|44218.5|44198.5|44213.5|44193.5|1
1654664230000|2022-06-08 04:57:10|44216|44196|44211|44191|44216|44196|44211|44191|1
1654664250000|2022-06-08 04:57:30|44207.6|44187.6|44207.6|44187.6|44207.6|44187.6|44207.6|44187.6|124
1654664260000|2022-06-08 04:57:40|44205.8|44185.8|44205.8|44185.8|44205.8|44185.8|44205.8|44185.8|0
1654664280000|2022-06-08 04:58:00|44207.6|44187.6|44208.3|44188.3|44208.3|44188.3|44207.6|44187.6|1
1654664290000|2022-06-08 04:58:10|44207.6|44187.6|44201.8|44181.8|44207.6|44187.6|44201.8|44181.8|3
1654664310000|2022-06-08 04:58:30|44199.3|44179.3|44199.3|44179.3|44199.3|44179.3|44199.3|44179.3|2
1654664320000|2022-06-08 04:58:40|44200.1|44180.1|44197.6|44177.6|44200.1|44180.1|44197.6|44177.6|0
1654664330000|2022-06-08 04:58:50|44198.3|44178.3|44197.6|44177.6|44200.1|44180.1|44197.6|44177.6|4
1654664340000|2022-06-08 04:59:00|44195.8|44175.8|44199.3|44179.3|44200.1|44180.1|44195.8|44175.8|2
1654664350000|2022-06-08 04:59:10|44197.6|44177.6|44192.6|44172.6|44197.6|44177.6|44192.6|44172.6|0
1654664360000|2022-06-08 04:59:20|44190.1|44170.1|44190.1|44170.1|44190.1|44170.1|44190.1|44170.1|5
1654664370000|2022-06-08 04:59:30|44190.8|44170.8|44192.6|44172.6|44192.6|44172.6|44190.8|44170.8|0
1654664380000|2022-06-08 04:59:40|44191.8|44171.8|44190.1|44170.1|44191.8|44171.8|44190.1|44170.1|0
1654664390000|2022-06-08 04:59:50|44190.8|44170.8|44187.6|44167.6|44192.6|44172.6|44187.6|44167.6|1
1654664400000|2022-06-08 05:00:00|44185.1|44165.1|44180.1|44160.1|44185.1|44165.1|44180.1|44160.1|10
1654664410000|2022-06-08 05:00:10|44177.6|44157.6|44169.3|44149.3|44177.6|44157.6|44166|44146|10
1654664420000|2022-06-08 05:00:20|44168.3|44148.3|44170.8|44150.8|44170.8|44150.8|44168.3|44148.3|3
1654664430000|2022-06-08 05:00:30|||||||||1
1654664440000|2022-06-08 05:00:40|44170.1|44150.1|44170.8|44150.8|44170.8|44150.8|44170.1|44150.1|1
1654664460000|2022-06-08 05:01:00|44177.6|44157.6|44190.1|44170.1|44190.1|44170.1|44177.6|44157.6|9
1654664480000|2022-06-08 05:01:20|44195.1|44175.1|44195.1|44175.1|44195.1|44175.1|44195.1|44175.1|2
1654664490000|2022-06-08 05:01:30|44195.8|44175.8|44197.6|44177.6|44197.6|44177.6|44195.8|44175.8|1
1654664510000|2022-06-08 05:01:50|44202.6|44182.6|44208.3|44188.3|44208.3|44188.3|44202.6|44182.6|3
1654664520000|2022-06-08 05:02:00|44209.1|44189.1|44212.6|44192.6|44212.6|44192.6|44209.1|44189.1|2
1654664530000|2022-06-08 05:02:10|44208.3|44188.3|44208.3|44188.3|44208.3|44188.3|44208.3|44188.3|1
1654664540000|2022-06-08 05:02:20|44207.6|44187.6|44207.6|44187.6|44207.6|44187.6|44207.6|44187.6|3
1654664550000|2022-06-08 05:02:30|44206.8|44186.8|44207.6|44187.6|44207.6|44187.6|44205.1|44185.1|1
1654664560000|2022-06-08 05:02:40|||||||||1
1654664580000|2022-06-08 05:03:00|44208.3|44188.3|44208.3|44188.3|44208.3|44188.3|44208.3|44188.3|1
1654664600000|2022-06-08 05:03:20|44207.6|44187.6|44208.3|44188.3|44208.3|44188.3|44207.6|44187.6|2
1654664620000|2022-06-08 05:03:40|44207.6|44187.6|44205.1|44185.1|44207.6|44187.6|44205.1|44185.1|7
1654664630000|2022-06-08 05:03:50|||||||||1
1654664640000|2022-06-08 05:04:00|44204.3|44184.3|44202.6|44182.6|44204.3|44184.3|44202.6|44182.6|2
1654664650000|2022-06-08 05:04:10|44204.3|44184.3|44202.6|44182.6|44204.3|44184.3|44202.6|44182.6|0
1654664660000|2022-06-08 05:04:20|44207.6|44187.6|44207.6|44187.6|44207.6|44187.6|44207.6|44187.6|1
1654664670000|2022-06-08 05:04:30|||||||||2
1654664690000|2022-06-08 05:04:50|44219.3|44199.3|44219.3|44199.3|44219.3|44199.3|44219.3|44199.3|3
1654664700000|2022-06-08 05:05:00|44218.5|44198.5|44216.8|44196.8|44218.5|44198.5|44216.8|44196.8|5
1654664710000|2022-06-08 05:05:10|44217.6|44197.6|44222.6|44202.6|44222.6|44202.6|44217.6|44197.6|1
1654664730000|2022-06-08 05:05:30|44224.3|44204.3|44225.1|44205.1|44226.8|44206.8|44224.3|44204.3|2
1654664740000|2022-06-08 05:05:40|||||||||4
1654664750000|2022-06-08 05:05:50|44217.6|44197.6|44212.6|44192.6|44217.6|44197.6|44212.6|44192.6|2
1654664760000|2022-06-08 05:06:00|44217.6|44197.6|44217.6|44197.6|44217.6|44197.6|44212.6|44192.6|2
1654664770000|2022-06-08 05:06:10|44219.1|44199.1|44225.1|44205.1|44225.1|44205.1|44219.1|44199.1|0
1654664780000|2022-06-08 05:06:20|44222.6|44202.6|44227.6|44207.6|44227.6|44207.6|44222.6|44202.6|0
1654664800000|2022-06-08 05:06:40|44225.1|44205.1|44227.6|44207.6|44227.6|44207.6|44225.1|44205.1|0
1654664820000|2022-06-08 05:07:00|44228.3|44208.3|44245.1|44225.1|44245.1|44225.1|44228.3|44208.3|7
1654664830000|2022-06-08 05:07:10|||||||||2
1654664840000|2022-06-08 05:07:20|44243.3|44223.3|44243.3|44223.3|44243.3|44223.3|44243.3|44223.3|2
1654664850000|2022-06-08 05:07:30|44242.6|44222.6|44240.8|44220.8|44243.3|44223.3|44240.8|44220.8|0
1654664860000|2022-06-08 05:07:40|44240.1|44220.1|44239.3|44219.3|44240.1|44220.1|44239.3|44219.3|1
1654664870000|2022-06-08 05:07:50|44240.1|44220.1|44240.1|44220.1|44240.1|44220.1|44240.1|44220.1|2
1654664880000|2022-06-08 05:08:00|44245.1|44225.1|44245.1|44225.1|44245.1|44225.1|44245.1|44225.1|1
1654664890000|2022-06-08 05:08:10|44247.6|44227.6|44247.6|44227.6|44247.6|44227.6|44247.6|44227.6|6
1654664900000|2022-06-08 05:08:20|44250.1|44230.1|44247.6|44227.6|44250.1|44230.1|44247.6|44227.6|1
1654664920000|2022-06-08 05:08:40|44250.1|44230.1|44250.1|44230.1|44250.1|44230.1|44250.1|44230.1|1
1654664930000|2022-06-08 05:08:50|44249.3|44229.3|44247.6|44227.6|44249.3|44229.3|44247.6|44227.6|0
1654664990000|2022-06-08 05:09:50|44250.1|44230.1|44284.3|44264.3|44287.6|44267.6|44250.1|44230.1|18
1654665000000|2022-06-08 05:10:00|44285.1|44265.1|44292.6|44272.6|44292.6|44272.6|44285.1|44265.1|3
1654665020000|2022-06-08 05:10:20|44291.8|44271.8|44283.3|44263.3|44291.8|44271.8|44283.3|44263.3|8
1654665030000|2022-06-08 05:10:30|44282.6|44262.6|44284.3|44264.3|44284.3|44264.3|44282.6|44262.6|1
1654665040000|2022-06-08 05:10:40|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|1
1654665050000|2022-06-08 05:10:50|44287.6|44267.6|44287.6|44267.6|44290.8|44270.8|44287.6|44267.6|4
1654665070000|2022-06-08 05:11:10|44285.1|44265.1|44272.6|44252.6|44285.1|44265.1|44272.6|44252.6|3
1654665080000|2022-06-08 05:11:20|44267.6|44247.6|44277.6|44257.6|44277.6|44257.6|44267.6|44247.6|6
1654665090000|2022-06-08 05:11:30|44272.6|44252.6|44270.1|44250.1|44272.6|44252.6|44270.1|44250.1|4
1654665110000|2022-06-08 05:11:50|44269.3|44249.3|44267.6|44247.6|44269.3|44249.3|44267.6|44247.6|1
1654665120000|2022-06-08 05:12:00|44268.3|44248.3|44270.1|44250.1|44273.3|44253.3|44268.3|44248.3|1
1654665130000|2022-06-08 05:12:10|44267.6|44247.6|44267.6|44247.6|44267.6|44247.6|44266.8|44246.8|3
1654665150000|2022-06-08 05:12:30|44265.1|44245.1|44265.1|44245.1|44265.1|44245.1|44265.1|44245.1|0
1654665160000|2022-06-08 05:12:40|44267.6|44247.6|44267.6|44247.6|44267.6|44247.6|44265.1|44245.1|0
1654665180000|2022-06-08 05:13:00|44268.3|44248.3|44275.1|44255.1|44275.1|44255.1|44268.3|44248.3|2
1654665190000|2022-06-08 05:13:10|44272.6|44252.6|44272.6|44252.6|44272.6|44252.6|44272.6|44252.6|0
1654665200000|2022-06-08 05:13:20|44275.1|44255.1|44275.1|44255.1|44275.1|44255.1|44275.1|44255.1|0
1654665230000|2022-06-08 05:13:50|44274.3|44254.3|44272.6|44252.6|44274.3|44254.3|44272.6|44252.6|0
1654665240000|2022-06-08 05:14:00|44270.8|44250.8|44270.8|44250.8|44270.8|44250.8|44270.8|44250.8|0
1654665260000|2022-06-08 05:14:20|44267.6|44247.6|44262.6|44242.6|44267.6|44247.6|44262.6|44242.6|4
1654665300000|2022-06-08 05:15:00|44260.1|44240.1|44260.1|44240.1|44260.1|44240.1|44260.1|44240.1|1
1654665310000|2022-06-08 05:15:10|44262.6|44242.6|44261.8|44241.8|44262.6|44242.6|44261.8|44241.8|1
1654665320000|2022-06-08 05:15:20|44260.1|44240.1|44260.1|44240.1|44260.1|44240.1|44260.1|44240.1|0
1654665330000|2022-06-08 05:15:30|44259.3|44239.3|44257.6|44237.6|44259.3|44239.3|44257.6|44237.6|0
1654665340000|2022-06-08 05:15:40|44256.8|44236.8|44256.8|44236.8|44256.8|44236.8|44256.8|44236.8|1
1654665360000|2022-06-08 05:16:00|44254.3|44234.3|44247.6|44227.6|44254.3|44234.3|44247.6|44227.6|4
1654665370000|2022-06-08 05:16:10|44250.1|44230.1|44250.1|44230.1|44250.1|44230.1|44250.1|44230.1|5
1654665390000|2022-06-08 05:16:30|44250.8|44230.8|44252.6|44232.6|44252.6|44232.6|44250.8|44230.8|2
1654665420000|2022-06-08 05:17:00|44250.1|44230.1|44250.1|44230.1|44250.1|44230.1|44250.1|44230.1|0
1654665430000|2022-06-08 05:17:10|44247.6|44227.6|44242.6|44222.6|44247.6|44227.6|44242.6|44222.6|2
1654665440000|2022-06-08 05:17:20|44240.1|44220.1|44240.1|44220.1|44240.1|44220.1|44240.1|44220.1|0
1654665480000|2022-06-08 05:18:00|44239.3|44219.3|44239.3|44219.3|44239.3|44219.3|44239.3|44219.3|1
1654665490000|2022-06-08 05:18:10|44237.6|44217.6|44237.6|44217.6|44237.6|44217.6|44237.6|44217.6|0
1654665560000|2022-06-08 05:19:20|44236.8|44216.8|44222.6|44202.6|44236.8|44216.8|44222.6|44202.6|2
1654665580000|2022-06-08 05:19:40|44221.8|44201.8|44220.1|44200.1|44221.8|44201.8|44220.1|44200.1|0
1654665590000|2022-06-08 05:19:50|44217.6|44197.6|44217.6|44197.6|44217.6|44197.6|44217.6|44197.6|1
1654665600000|2022-06-08 05:20:00|||||||||7
1654665610000|2022-06-08 05:20:10|||||||||1
1654665620000|2022-06-08 05:20:20|44218.3|44198.3|44217.6|44197.6|44218.3|44198.3|44217.6|44197.6|0
1654665630000|2022-06-08 05:20:30|||||||||1
1654665650000|2022-06-08 05:20:50|44219.1|44199.1|44223.3|44203.3|44223.3|44203.3|44219.1|44199.1|1
1654665660000|2022-06-08 05:21:00|44225.1|44205.1|44225.1|44205.1|44225.1|44205.1|44225.1|44205.1|0
1654665670000|2022-06-08 05:21:10|44227.6|44207.6|44227.6|44207.6|44227.6|44207.6|44227.6|44207.6|2
1654665680000|2022-06-08 05:21:20|44233.3|44213.3|44233.3|44213.3|44233.3|44213.3|44233.3|44213.3|0
1654665690000|2022-06-08 05:21:30|44235.8|44215.8|44245.1|44225.1|44245.1|44225.1|44235.8|44215.8|2
1654665700000|2022-06-08 05:21:40|44247.6|44227.6|44247.6|44227.6|44248.3|44228.3|44247.6|44227.6|1
1654665740000|2022-06-08 05:22:20|44246.8|44226.8|44241.8|44221.8|44246.8|44226.8|44241.8|44221.8|2
1654665750000|2022-06-08 05:22:30|||||||||3
1654665760000|2022-06-08 05:22:40|44240.1|44220.1|44237.6|44217.6|44240.1|44220.1|44237.6|44217.6|0
1654665780000|2022-06-08 05:23:00|44236.8|44216.8|44232.6|44212.6|44236.8|44216.8|44232.6|44212.6|0
1654665800000|2022-06-08 05:23:20|44231.8|44211.8|44231.8|44211.8|44231.8|44211.8|44231.8|44211.8|0
1654665810000|2022-06-08 05:23:30|44222.6|44202.6|44217.6|44197.6|44222.6|44202.6|44217.6|44197.6|2
1654665830000|2022-06-08 05:23:50|44216.8|44196.8|44212.6|44192.6|44216.8|44196.8|44212.6|44192.6|6
1654665840000|2022-06-08 05:24:00|44211.8|44191.8|44210.1|44190.1|44211.8|44191.8|44210.1|44190.1|2
1654665860000|2022-06-08 05:24:20|44207.6|44187.6|44201.8|44181.8|44207.6|44187.6|44201.8|44181.8|4
1654665870000|2022-06-08 05:24:30|||||||||2
1654665880000|2022-06-08 05:24:40|44202.6|44182.6|44202.6|44182.6|44202.6|44182.6|44202.6|44182.6|2
1654665890000|2022-06-08 05:24:50|44199.3|44179.3|44201.8|44181.8|44201.8|44181.8|44199.3|44179.3|2
1654665900000|2022-06-08 05:25:00|44199.3|44179.3|44202.6|44182.6|44202.6|44182.6|44199.3|44179.3|3
1654665910000|2022-06-08 05:25:10|44196.8|44176.8|44196.8|44176.8|44196.8|44176.8|44196.8|44176.8|5
1654665920000|2022-06-08 05:25:20|44197.6|44177.6|44195.1|44175.1|44197.6|44177.6|44195.1|44175.1|0
1654665930000|2022-06-08 05:25:30|44197.6|44177.6|44192.6|44172.6|44197.6|44177.6|44192.6|44172.6|5
1654665940000|2022-06-08 05:25:40|44190.8|44170.8|44190.1|44170.1|44190.8|44170.8|44190.1|44170.1|0
1654665960000|2022-06-08 05:26:00|44190.8|44170.8|44195.1|44175.1|44195.1|44175.1|44190.1|44170.1|3
1654665970000|2022-06-08 05:26:10|44192.6|44172.6|44197.6|44177.6|44197.6|44177.6|44192.6|44172.6|1
1654665980000|2022-06-08 05:26:20|44192.6|44172.6|44195.1|44175.1|44196.8|44176.8|44192.6|44172.6|6
1654665990000|2022-06-08 05:26:30|44194.3|44174.3|44180.1|44160.1|44194.3|44174.3|44180.1|44160.1|4
1654666000000|2022-06-08 05:26:40|44179.3|44159.3|44177.6|44157.6|44179.3|44159.3|44175.1|44155.1|0
1654666010000|2022-06-08 05:26:50|44175.1|44155.1|44180.1|44160.1|44180.1|44160.1|44175.1|44155.1|0
1654666020000|2022-06-08 05:27:00|44182.6|44162.6|44185.1|44165.1|44185.1|44165.1|44182.6|44162.6|1
1654666030000|2022-06-08 05:27:10|44185.8|44165.8|44190.1|44170.1|44190.1|44170.1|44185.8|44165.8|0
1654666040000|2022-06-08 05:27:20|44190.8|44170.8|44187.6|44167.6|44192.6|44172.6|44187.6|44167.6|1
1654666050000|2022-06-08 05:27:30|44186.8|44166.8|44187.6|44167.6|44187.6|44167.6|44185.1|44165.1|0
1654666060000|2022-06-08 05:27:40|||||||||1
1654666080000|2022-06-08 05:28:00|44188.3|44168.3|44200.8|44180.8|44200.8|44180.8|44188.3|44168.3|2
1654666090000|2022-06-08 05:28:10|44201.6|44181.6|44203.3|44183.3|44203.3|44183.3|44201.6|44181.6|0
1654666100000|2022-06-08 05:28:20|44201.8|44181.8|44200.1|44180.1|44201.8|44181.8|44200.1|44180.1|0
1654666110000|2022-06-08 05:28:30|44198.3|44178.3|44198.3|44178.3|44198.3|44178.3|44198.3|44178.3|0
1654666130000|2022-06-08 05:28:50|44200.8|44180.8|44200.8|44180.8|44200.8|44180.8|44200.8|44180.8|1
1654666140000|2022-06-08 05:29:00|44201.6|44181.6|44201.6|44181.6|44201.6|44181.6|44201.6|44181.6|0
1654666150000|2022-06-08 05:29:10|44202.3|44182.3|44205.8|44185.8|44205.8|44185.8|44202.3|44182.3|3
1654666170000|2022-06-08 05:29:30|44207.6|44187.6|44207.6|44187.6|44207.6|44187.6|44207.6|44187.6|0
1654666190000|2022-06-08 05:29:50|44206.8|44186.8|44207.6|44187.6|44207.6|44187.6|44205.8|44185.8|0
1654666200000|2022-06-08 05:30:00|44205.1|44185.1|44204.3|44184.3|44210.1|44190.1|44190.1|44170.1|12
1654666210000|2022-06-08 05:30:10|44205.1|44185.1|44207.6|44187.6|44207.6|44187.6|44202.6|44182.6|9
1654666220000|2022-06-08 05:30:20|44209.1|44189.1|44217.6|44197.6|44217.6|44197.6|44209.1|44189.1|2
1654666230000|2022-06-08 05:30:30|44219.3|44199.3|44212.6|44192.6|44219.3|44199.3|44212.6|44192.6|1
1654666240000|2022-06-08 05:30:40|44209.3|44189.3|44207.6|44187.6|44212.6|44192.6|44207.6|44187.6|2
1654666250000|2022-06-08 05:30:50|44204.3|44184.3|44201.8|44181.8|44204.3|44184.3|44201.8|44181.8|0
1654666260000|2022-06-08 05:31:00|44202.6|44182.6|44215.1|44195.1|44215.1|44195.1|44202.6|44182.6|3
1654666270000|2022-06-08 05:31:10|44215.8|44195.8|44230.1|44210.1|44230.1|44210.1|44215.8|44195.8|3
1654666280000|2022-06-08 05:31:20|44229.3|44209.3|44219.3|44199.3|44229.3|44209.3|44219.3|44199.3|1
1654666290000|2022-06-08 05:31:30|44217.6|44197.6|44227.6|44207.6|44227.6|44207.6|44217.6|44197.6|5
1654666300000|2022-06-08 05:31:40|44230.1|44210.1|44237.6|44217.6|44237.6|44217.6|44230.1|44210.1|2
1654666310000|2022-06-08 05:31:50|44240.1|44220.1|44238.3|44218.3|44242.6|44222.6|44235.8|44215.8|0
1654666320000|2022-06-08 05:32:00|44237.6|44217.6|44240.1|44220.1|44240.1|44220.1|44235.1|44215.1|8
1654666330000|2022-06-08 05:32:10|44240.8|44220.8|44246.8|44226.8|44249.3|44229.3|44240.8|44220.8|4
1654666340000|2022-06-08 05:32:20|44246.1|44226.1|44244.3|44224.3|44246.8|44226.8|44244.3|44224.3|0
1654666350000|2022-06-08 05:32:30|44247.6|44227.6|44247.6|44227.6|44253.3|44233.3|44247.6|44227.6|8
1654666360000|2022-06-08 05:32:40|44246.1|44226.1|44232.6|44212.6|44246.1|44226.1|44232.6|44212.6|3
1654666370000|2022-06-08 05:32:50|44235.1|44215.1|44232.6|44212.6|44235.1|44215.1|44232.6|44212.6|1
1654666380000|2022-06-08 05:33:00|44235.1|44215.1|44237.6|44217.6|44237.6|44217.6|44235.1|44215.1|1
1654666390000|2022-06-08 05:33:10|44240.1|44220.1|44237.6|44217.6|44242.6|44222.6|44237.6|44217.6|3
1654666400000|2022-06-08 05:33:20|44235.1|44215.1|44235.1|44215.1|44237.6|44217.6|44235.1|44215.1|0
1654666410000|2022-06-08 05:33:30|44235.8|44215.8|44240.1|44220.1|44240.1|44220.1|44235.1|44215.1|0
1654666430000|2022-06-08 05:33:50|44242.6|44222.6|44247.6|44227.6|44247.6|44227.6|44242.6|44222.6|3
1654666440000|2022-06-08 05:34:00|44248.3|44228.3|44250.1|44230.1|44250.1|44230.1|44248.3|44228.3|0
1654666450000|2022-06-08 05:34:10|44247.6|44227.6|44247.6|44227.6|44247.6|44227.6|44247.6|44227.6|2
1654666460000|2022-06-08 05:34:20|44246.8|44226.8|44243.6|44223.6|44246.8|44226.8|44243.6|44223.6|1
1654666470000|2022-06-08 05:34:30|44241.8|44221.8|44244.3|44224.3|44245.1|44225.1|44241.8|44221.8|2
1654666480000|2022-06-08 05:34:40|44242.6|44222.6|44237.6|44217.6|44242.6|44222.6|44237.6|44217.6|2
1654666490000|2022-06-08 05:34:50|44242.6|44222.6|44242.6|44222.6|44242.6|44222.6|44242.6|44222.6|1
1654666500000|2022-06-08 05:35:00|44241.8|44221.8|44242.6|44222.6|44242.6|44222.6|44240.1|44220.1|2
1654666510000|2022-06-08 05:35:10|44240.1|44220.1|44242.6|44222.6|44242.6|44222.6|44240.1|44220.1|0
1654666520000|2022-06-08 05:35:20|44237.6|44217.6|44233.3|44213.3|44237.6|44217.6|44233.3|44213.3|0
1654666530000|2022-06-08 05:35:30|44235.1|44215.1|44233.3|44213.3|44237.6|44217.6|44233.3|44213.3|0
1654666540000|2022-06-08 05:35:40|44232.6|44212.6|44232.6|44212.6|44232.6|44212.6|44232.6|44212.6|0
1654666550000|2022-06-08 05:35:50|44231.1|44211.1|44227.6|44207.6|44231.1|44211.1|44227.6|44207.6|0
1654666560000|2022-06-08 05:36:00|44226.8|44206.8|44235.8|44215.8|44237.6|44217.6|44225.1|44205.1|3
1654666570000|2022-06-08 05:36:10|44237.6|44217.6|44235.8|44215.8|44237.6|44217.6|44235.1|44215.1|1
1654666580000|2022-06-08 05:36:20|44237.6|44217.6|44247.6|44227.6|44247.6|44227.6|44237.6|44217.6|1
1654666590000|2022-06-08 05:36:30|44250.8|44230.8|44250.8|44230.8|44250.8|44230.8|44250.8|44230.8|1
1654666600000|2022-06-08 05:36:40|44252.6|44232.6|44256.8|44236.8|44256.8|44236.8|44252.6|44232.6|3
1654666610000|2022-06-08 05:36:50|44255.1|44235.1|44257.6|44237.6|44257.6|44237.6|44253.3|44233.3|2
1654666620000|2022-06-08 05:37:00|44260.8|44240.8|44260.8|44240.8|44260.8|44240.8|44260.8|44240.8|2
1654666630000|2022-06-08 05:37:10|44265.8|44245.8|44277.6|44257.6|44277.6|44257.6|44265.8|44245.8|5
1654666640000|2022-06-08 05:37:20|44280.1|44260.1|44280.1|44260.1|44280.1|44260.1|44280.1|44260.1|1
1654666650000|2022-06-08 05:37:30|44280.8|44260.8|44285.1|44265.1|44285.8|44265.8|44280.8|44260.8|2
1654666660000|2022-06-08 05:37:40|44282.6|44262.6|44282.6|44262.6|44282.6|44262.6|44282.6|44262.6|1
1654666670000|2022-06-08 05:37:50|44280.8|44260.8|44280.8|44260.8|44282.6|44262.6|44280.8|44260.8|0
1654666680000|2022-06-08 05:38:00|44280.1|44260.1|44282.6|44262.6|44282.6|44262.6|44280.1|44260.1|0
1654666690000|2022-06-08 05:38:10|44280.8|44260.8|44275.1|44255.1|44280.8|44260.8|44272.6|44252.6|6
1654666700000|2022-06-08 05:38:20|44280.8|44260.8|44285.1|44265.1|44285.1|44265.1|44280.8|44260.8|3
1654666710000|2022-06-08 05:38:30|44285.8|44265.8|44285.8|44265.8|44285.8|44265.8|44285.1|44265.1|1
1654666720000|2022-06-08 05:38:40|44285.1|44265.1|44282.6|44262.6|44285.1|44265.1|44282.6|44262.6|1
1654666750000|2022-06-08 05:39:10|44285.8|44265.8|44286.6|44266.6|44286.6|44266.6|44285.8|44265.8|3
1654666760000|2022-06-08 05:39:20|44288.3|44268.3|44288.3|44268.3|44288.3|44268.3|44288.3|44268.3|1
1654666770000|2022-06-08 05:39:30|44290.8|44270.8|44293.3|44273.3|44293.3|44273.3|44290.8|44270.8|7
1654666790000|2022-06-08 05:39:50|44294.1|44274.1|44295.8|44275.8|44295.8|44275.8|44293.3|44273.3|1
1654666800000|2022-06-08 05:40:00|44294.3|44274.3|44292.6|44272.6|44294.3|44274.3|44292.6|44272.6|6
1654666810000|2022-06-08 05:40:10|44295.1|44275.1|44295.1|44275.1|44295.1|44275.1|44295.1|44275.1|1
1654666820000|2022-06-08 05:40:20|44310.1|44290.1|44322.6|44302.6|44322.6|44302.6|44310.1|44290.1|15
1654666830000|2022-06-08 05:40:30|44320.8|44300.8|44313.3|44293.3|44320.8|44300.8|44312.6|44292.6|1
1654666840000|2022-06-08 05:40:40|44315.1|44295.1|44317.6|44297.6|44317.6|44297.6|44312.6|44292.6|9
1654666850000|2022-06-08 05:40:50|44320.1|44300.1|44320.1|44300.1|44322.6|44302.6|44320.1|44300.1|2
1654666860000|2022-06-08 05:41:00|44317.6|44297.6|44322.6|44302.6|44322.6|44302.6|44317.6|44297.6|5
1654666870000|2022-06-08 05:41:10|44323.3|44303.3|44325.1|44305.1|44325.1|44305.1|44323.3|44303.3|3
1654666880000|2022-06-08 05:41:20|44327.6|44307.6|44325.1|44305.1|44327.6|44307.6|44325.1|44305.1|1
1654666890000|2022-06-08 05:41:30|44325.8|44305.8|44320.1|44300.1|44326.8|44306.8|44320.1|44300.1|3
1654666900000|2022-06-08 05:41:40|44317.6|44297.6|44315.8|44295.8|44317.6|44297.6|44315.8|44295.8|1
1654666910000|2022-06-08 05:41:50|44314.1|44294.1|44312.6|44292.6|44315.8|44295.8|44312.6|44292.6|1
1654666920000|2022-06-08 05:42:00|44313.3|44293.3|44312.6|44292.6|44313.3|44293.3|44312.6|44292.6|1
1654666930000|2022-06-08 05:42:10|44313.3|44293.3|44315.1|44295.1|44315.8|44295.8|44313.3|44293.3|0
1654666940000|2022-06-08 05:42:20|44314.3|44294.3|44307.6|44287.6|44314.3|44294.3|44307.6|44287.6|6
1654666950000|2022-06-08 05:42:30|44305.1|44285.1|44301.8|44281.8|44305.1|44285.1|44301.8|44281.8|2
1654666960000|2022-06-08 05:42:40|44302.6|44282.6|44302.6|44282.6|44302.6|44282.6|44302.6|44282.6|3
1654666970000|2022-06-08 05:42:50|44303.3|44283.3|44305.8|44285.8|44305.8|44285.8|44303.3|44283.3|2
1654666980000|2022-06-08 05:43:00|44307.6|44287.6|44309.3|44289.3|44309.3|44289.3|44307.6|44287.6|0
1654666990000|2022-06-08 05:43:10|44307.6|44287.6|44307.6|44287.6|44307.6|44287.6|44307.6|44287.6|5
1654667000000|2022-06-08 05:43:20|||||||||1
1654667010000|2022-06-08 05:43:30|44305.1|44285.1|44304.3|44284.3|44305.1|44285.1|44304.3|44284.3|0
1654667020000|2022-06-08 05:43:40|44301.8|44281.8|44304.3|44284.3|44304.3|44284.3|44301.8|44281.8|1
1654667030000|2022-06-08 05:43:50|44305.1|44285.1|44311.6|44291.6|44311.6|44291.6|44305.1|44285.1|1
1654667040000|2022-06-08 05:44:00|44310.9|44290.9|44307.6|44287.6|44310.9|44290.9|44307.6|44287.6|7
1654667050000|2022-06-08 05:44:10|44306.8|44286.8|44305.9|44285.9|44306.8|44286.8|44303.4|44283.4|2
1654667070000|2022-06-08 05:44:30|44305.1|44285.1|44300.1|44280.1|44305.1|44285.1|44300.1|44280.1|6
1654667080000|2022-06-08 05:44:40|44300.9|44280.9|44300.1|44280.1|44302.6|44282.6|44300.1|44280.1|9
1654667090000|2022-06-08 05:44:50|44299.3|44279.3|44297.6|44277.6|44299.3|44279.3|44297.6|44277.6|0
1654667100000|2022-06-08 05:45:00|44298.4|44278.4|44302.6|44282.6|44302.6|44282.6|44298.4|44278.4|4
1654667120000|2022-06-08 05:45:20|44300.1|44280.1|44295.1|44275.1|44300.1|44280.1|44292.6|44272.6|6
1654667130000|2022-06-08 05:45:30|44294.3|44274.3|44295.1|44275.1|44297.6|44277.6|44292.6|44272.6|0
1654667140000|2022-06-08 05:45:40|44297.6|44277.6|44305.9|44285.9|44305.9|44285.9|44297.6|44277.6|6
1654667150000|2022-06-08 05:45:50|44306.6|44286.6|44312.6|44292.6|44312.6|44292.6|44306.6|44286.6|5
1654667160000|2022-06-08 05:46:00|44310.1|44290.1|44310.9|44290.9|44310.9|44290.9|44310.1|44290.1|1
1654667170000|2022-06-08 05:46:10|44310.1|44290.1|44310.1|44290.1|44310.1|44290.1|44310.1|44290.1|3
1654667180000|2022-06-08 05:46:20|||||||||1
1654667190000|2022-06-08 05:46:30|44312.6|44292.6|44312.6|44292.6|44312.6|44292.6|44312.6|44292.6|7
1654667200000|2022-06-08 05:46:40|44315.1|44295.1|44316.6|44296.6|44316.6|44296.6|44315.1|44295.1|3
1654667210000|2022-06-08 05:46:50|44319.1|44299.1|44322.6|44302.6|44322.6|44302.6|44319.1|44299.1|6
1654667220000|2022-06-08 05:47:00|44321.8|44301.8|44322.6|44302.6|44322.6|44302.6|44321.8|44301.8|0
1654667230000|2022-06-08 05:47:10|||||||||1
1654667240000|2022-06-08 05:47:20|44323.4|44303.4|44320.1|44300.1|44325.1|44305.1|44320.1|44300.1|8
1654667270000|2022-06-08 05:47:50|44317.6|44297.6|44317.6|44297.6|44317.6|44297.6|44317.6|44297.6|2
1654667280000|2022-06-08 05:48:00|44312.6|44292.6|44307.6|44287.6|44312.6|44292.6|44307.6|44287.6|3
1654667310000|2022-06-08 05:48:30|||||||||5
1654667320000|2022-06-08 05:48:40|44308.4|44288.4|44315.1|44295.1|44315.1|44295.1|44308.4|44288.4|4
1654667340000|2022-06-08 05:49:00|44317.6|44297.6|44327.6|44307.6|44330.1|44310.1|44317.6|44297.6|16
1654667350000|2022-06-08 05:49:10|44329.3|44309.3|44340.1|44320.1|44340.9|44320.9|44329.3|44309.3|10
1654667360000|2022-06-08 05:49:20|44339.3|44319.3|44335.1|44315.1|44339.3|44319.3|44335.1|44315.1|1
1654667370000|2022-06-08 05:49:30|44337.6|44317.6|44340.1|44320.1|44340.1|44320.1|44337.6|44317.6|2
1654667380000|2022-06-08 05:49:40|44342.6|44322.6|44342.6|44322.6|44342.6|44322.6|44342.6|44322.6|6
1654667400000|2022-06-08 05:50:00|44345.9|44325.9|44342.6|44322.6|44345.9|44325.9|44342.6|44322.6|5
1654667410000|2022-06-08 05:50:10|44341.8|44321.8|44332.6|44312.6|44341.8|44321.8|44332.6|44312.6|4
1654667420000|2022-06-08 05:50:20|44333.4|44313.4|44335.1|44315.1|44335.1|44315.1|44333.4|44313.4|5
1654667430000|2022-06-08 05:50:30|44332.6|44312.6|44332.6|44312.6|44336.8|44316.8|44332.6|44312.6|0
1654667440000|2022-06-08 05:50:40|44333.4|44313.4|44330.1|44310.1|44337.6|44317.6|44330.1|44310.1|4
1654667450000|2022-06-08 05:50:50|44328.4|44308.4|44327.6|44307.6|44330.1|44310.1|44327.6|44307.6|0
1654667460000|2022-06-08 05:51:00|44328.4|44308.4|44330.1|44310.1|44330.1|44310.1|44328.4|44308.4|2
1654667470000|2022-06-08 05:51:10|44325.1|44305.1|44315.9|44295.9|44325.1|44305.1|44314.1|44294.1|5
1654667480000|2022-06-08 05:51:20|44314.1|44294.1|44315.9|44295.9|44315.9|44295.9|44314.1|44294.1|1
1654667490000|2022-06-08 05:51:30|44318.4|44298.4|44320.9|44300.9|44320.9|44300.9|44318.4|44298.4|1
1654667500000|2022-06-08 05:51:40|44321.6|44301.6|44325.9|44305.9|44325.9|44305.9|44321.6|44301.6|0
1654667510000|2022-06-08 05:51:50|44327.6|44307.6|44322.6|44302.6|44327.6|44307.6|44322.6|44302.6|10
1654667520000|2022-06-08 05:52:00|44319.3|44299.3|44312.6|44292.6|44319.3|44299.3|44312.6|44292.6|0
1654667530000|2022-06-08 05:52:10|44313.4|44293.4|44305.1|44285.1|44315.1|44295.1|44305.1|44285.1|5
1654667540000|2022-06-08 05:52:20|44307.6|44287.6|44307.6|44287.6|44307.6|44287.6|44307.6|44287.6|0
1654667560000|2022-06-08 05:52:40|44310.1|44290.1|44309.3|44289.3|44310.1|44290.1|44309.3|44289.3|8
1654667570000|2022-06-08 05:52:50|44306.8|44286.8|44307.6|44287.6|44307.6|44287.6|44306.8|44286.8|0
1654667580000|2022-06-08 05:53:00|44306.8|44286.8|44304.3|44284.3|44306.8|44286.8|44304.3|44284.3|0
1654667590000|2022-06-08 05:53:10|44302.6|44282.6|44290.9|44270.9|44302.6|44282.6|44287.6|44267.6|8
1654667600000|2022-06-08 05:53:20|44292.6|44272.6|44295.9|44275.9|44297.6|44277.6|44292.6|44272.6|1
1654667610000|2022-06-08 05:53:30|44297.6|44277.6|44297.6|44277.6|44297.6|44277.6|44297.6|44277.6|0
1654667620000|2022-06-08 05:53:40|44295.1|44275.1|44292.6|44272.6|44295.9|44275.9|44292.6|44272.6|1
1654667630000|2022-06-08 05:53:50|44293.4|44273.4|44297.6|44277.6|44297.6|44277.6|44293.4|44273.4|0
1654667640000|2022-06-08 05:54:00|44300.1|44280.1|44302.6|44282.6|44302.6|44282.6|44300.1|44280.1|2
1654667650000|2022-06-08 05:54:10|44305.9|44285.9|44307.6|44287.6|44307.6|44287.6|44305.9|44285.9|4
1654667660000|2022-06-08 05:54:20|44312.6|44292.6|44312.6|44292.6|44312.6|44292.6|44312.6|44292.6|1
1654667670000|2022-06-08 05:54:30|44313.4|44293.4|44321.9|44301.9|44325.9|44305.9|44313.4|44293.4|13
1654667680000|2022-06-08 05:54:40|44322.6|44302.6|44330.1|44310.1|44330.1|44310.1|44322.6|44302.6|3
1654667690000|2022-06-08 05:54:50|44327.6|44307.6|44327.6|44307.6|44327.6|44307.6|44327.6|44307.6|1
1654667700000|2022-06-08 05:55:00|44326.9|44306.9|44322.6|44302.6|44326.9|44306.9|44321.9|44301.9|4
1654667710000|2022-06-08 05:55:10|44320.9|44300.9|44308.4|44288.4|44320.9|44300.9|44308.4|44288.4|6
1654667720000|2022-06-08 05:55:20|44307.6|44287.6|44310.1|44290.1|44310.1|44290.1|44307.6|44287.6|3
1654667730000|2022-06-08 05:55:30|44310.9|44290.9|44315.9|44295.9|44315.9|44295.9|44310.9|44290.9|2
1654667740000|2022-06-08 05:55:40|44317.6|44297.6|44318.4|44298.4|44321.9|44301.9|44312.6|44292.6|12
1654667750000|2022-06-08 05:55:50|44317.6|44297.6|44314.4|44294.4|44317.6|44297.6|44314.4|44294.4|0
1654667760000|2022-06-08 05:56:00|44313.6|44293.6|44310.9|44290.9|44313.6|44293.6|44310.9|44290.9|7
1654667770000|2022-06-08 05:56:10|44304.4|44284.4|44307.6|44287.6|44307.6|44287.6|44304.4|44284.4|6
1654667780000|2022-06-08 05:56:20|44306.9|44286.9|44300.1|44280.1|44306.9|44286.9|44300.1|44280.1|2
1654667790000|2022-06-08 05:56:30|44300.9|44280.9|44302.6|44282.6|44304.4|44284.4|44300.9|44280.9|1
1654667800000|2022-06-08 05:56:40|44300.1|44280.1|44300.1|44280.1|44300.1|44280.1|44300.1|44280.1|12
1654667810000|2022-06-08 05:56:50|||||||||1
1654667820000|2022-06-08 05:57:00|44301.9|44281.9|44305.1|44285.1|44305.1|44285.1|44301.9|44281.9|2
1654667830000|2022-06-08 05:57:10|44305.9|44285.9|44310.9|44290.9|44310.9|44290.9|44305.9|44285.9|0
1654667840000|2022-06-08 05:57:20|44313.4|44293.4|44317.6|44297.6|44317.6|44297.6|44312.6|44292.6|7
1654667850000|2022-06-08 05:57:30|44318.4|44298.4|44318.4|44298.4|44318.4|44298.4|44318.4|44298.4|2
1654667860000|2022-06-08 05:57:40|44317.6|44297.6|44319.4|44299.4|44320.9|44300.9|44317.6|44297.6|6
1654667870000|2022-06-08 05:57:50|44320.9|44300.9|44320.9|44300.9|44320.9|44300.9|44320.9|44300.9|3
1654667880000|2022-06-08 05:58:00|44317.6|44297.6|44312.6|44292.6|44317.6|44297.6|44312.6|44292.6|6
1654667890000|2022-06-08 05:58:10|44311.1|44291.1|44312.6|44292.6|44315.1|44295.1|44306.1|44286.1|6
1654667900000|2022-06-08 05:58:20|44314.4|44294.4|44317.6|44297.6|44317.6|44297.6|44314.4|44294.4|7
1654667910000|2022-06-08 05:58:30|44320.9|44300.9|44322.6|44302.6|44322.6|44302.6|44320.9|44300.9|2
1654667920000|2022-06-08 05:58:40|44323.4|44303.4|44329.4|44309.4|44330.9|44310.9|44323.4|44303.4|17
1654667930000|2022-06-08 05:58:50|44327.6|44307.6|44325.9|44305.9|44327.6|44307.6|44325.9|44305.9|2
1654667940000|2022-06-08 05:59:00|44327.6|44307.6|44330.1|44310.1|44330.1|44310.1|44327.6|44307.6|0
1654667950000|2022-06-08 05:59:10|44330.9|44310.9|44337.6|44317.6|44337.6|44317.6|44330.9|44310.9|2
1654667960000|2022-06-08 05:59:20|44331.9|44311.9|44333.4|44313.4|44333.4|44313.4|44331.9|44311.9|7
1654667970000|2022-06-08 05:59:30|44335.9|44315.9|44335.9|44315.9|44335.9|44315.9|44335.9|44315.9|0
1654667980000|2022-06-08 05:59:40|44336.6|44316.6|44336.6|44316.6|44336.6|44316.6|44336.6|44316.6|0
1654667990000|2022-06-08 05:59:50|44338.4|44318.4|44347.6|44327.6|44347.6|44327.6|44338.4|44318.4|4
1654668000000|2022-06-08 06:00:00|44348.4|44328.4|44352.6|44332.6|44352.6|44332.6|44347.6|44327.6|11
1654668010000|2022-06-08 06:00:10|44350.1|44330.1|44340.1|44320.1|44350.1|44330.1|44340.1|44320.1|4
1654668030000|2022-06-08 06:00:30|44337.6|44317.6|44337.6|44317.6|44337.6|44317.6|44337.6|44317.6|1
1654668040000|2022-06-08 06:00:40|44340.1|44320.1|44342.6|44322.6|44342.6|44322.6|44340.1|44320.1|2
1654668050000|2022-06-08 06:00:50|44343.4|44323.4|44345.9|44325.9|44345.9|44325.9|44343.4|44323.4|6
1654668060000|2022-06-08 06:01:00|44345.1|44325.1|44332.6|44312.6|44345.1|44325.1|44332.6|44312.6|2
1654668070000|2022-06-08 06:01:10|44333.4|44313.4|44335.9|44315.9|44335.9|44315.9|44333.4|44313.4|3
1654668080000|2022-06-08 06:01:20|44337.6|44317.6|44337.6|44317.6|44337.6|44317.6|44337.6|44317.6|4
1654668090000|2022-06-08 06:01:30|44339.4|44319.4|44342.6|44322.6|44342.6|44322.6|44339.4|44319.4|1
1654668100000|2022-06-08 06:01:40|44345.1|44325.1|44345.9|44325.9|44345.9|44325.9|44342.6|44322.6|7
1654668110000|2022-06-08 06:01:50|||||||||2
1654668120000|2022-06-08 06:02:00|44348.4|44328.4|44355.1|44335.1|44355.1|44335.1|44348.4|44328.4|5
1654668130000|2022-06-08 06:02:10|44355.9|44335.9|44373.4|44353.4|44375.1|44355.1|44355.9|44335.9|19
1654668140000|2022-06-08 06:02:20|44374.1|44354.1|44375.9|44355.9|44375.9|44355.9|44374.1|44354.1|8
1654668150000|2022-06-08 06:02:30|44379.1|44359.1|44386.6|44366.6|44386.6|44366.6|44379.1|44359.1|7
1654668160000|2022-06-08 06:02:40|44385.9|44365.9|44384.1|44364.1|44387.4|44367.4|44384.1|44364.1|9
1654668170000|2022-06-08 06:02:50|44382.4|44362.4|44389.1|44369.1|44389.9|44369.9|44382.4|44362.4|9
1654668180000|2022-06-08 06:03:00|44389.9|44369.9|44401.6|44381.6|44404.1|44384.1|44386.6|44366.6|7
1654668190000|2022-06-08 06:03:10|44404.1|44384.1|44399.1|44379.1|44405.9|44385.9|44399.1|44379.1|11
1654668200000|2022-06-08 06:03:20|44399.9|44379.9|44389.1|44369.1|44399.9|44379.9|44389.1|44369.1|6
1654668210000|2022-06-08 06:03:30|44388.4|44368.4|44388.4|44368.4|44388.4|44368.4|44388.4|44368.4|5
1654668220000|2022-06-08 06:03:40|44384.1|44364.1|44384.1|44364.1|44386.6|44366.6|44384.1|44364.1|1
1654668230000|2022-06-08 06:03:50|44385.6|44365.6|44384.1|44364.1|44385.9|44365.9|44384.1|44364.1|12
1654668240000|2022-06-08 06:04:00|44381.6|44361.6|44384.1|44364.1|44384.1|44364.1|44381.6|44361.6|2
1654668250000|2022-06-08 06:04:10|44389.1|44369.1|44396.6|44376.6|44396.6|44376.6|44389.1|44369.1|4
1654668260000|2022-06-08 06:04:20|44399.1|44379.1|44399.1|44379.1|44401.6|44381.6|44396.6|44376.6|10
1654668270000|2022-06-08 06:04:30|44396.6|44376.6|44389.1|44369.1|44396.6|44376.6|44389.1|44369.1|3
1654668280000|2022-06-08 06:04:40|44389.9|44369.9|44394.1|44374.1|44394.1|44374.1|44389.9|44369.9|0
1654668290000|2022-06-08 06:04:50|44391.6|44371.6|44389.1|44369.1|44391.6|44371.6|44389.1|44369.1|6
1654668300000|2022-06-08 06:05:00|44388.4|44368.4|44389.1|44369.1|44389.1|44369.1|44388.4|44368.4|2
1654668310000|2022-06-08 06:05:10|44388.4|44368.4|44389.1|44369.1|44389.1|44369.1|44386.6|44366.6|2
1654668320000|2022-06-08 06:05:20|44388.4|44368.4|44381.6|44361.6|44388.4|44368.4|44379.1|44359.1|1
1654668330000|2022-06-08 06:05:30|44382.4|44362.4|44386.6|44366.6|44386.6|44366.6|44382.4|44362.4|0
1654668340000|2022-06-08 06:05:40|44384.1|44364.1|44384.1|44364.1|44386.6|44366.6|44382.4|44362.4|3
1654668350000|2022-06-08 06:05:50|44386.6|44366.6|44386.6|44366.6|44388.4|44368.4|44386.6|44366.6|3
1654668360000|2022-06-08 06:06:00|44389.1|44369.1|44379.1|44359.1|44389.1|44369.1|44379.1|44359.1|6
1654668370000|2022-06-08 06:06:10|44374.1|44354.1|44358.4|44338.4|44374.1|44354.1|44358.4|44338.4|35
1654668380000|2022-06-08 06:06:20|44359.1|44339.1|44364.1|44344.1|44364.1|44344.1|44359.1|44339.1|0
1654668390000|2022-06-08 06:06:30|44362.4|44342.4|44362.4|44342.4|44362.4|44342.4|44362.4|44342.4|5
1654668400000|2022-06-08 06:06:40|44364.1|44344.1|44366.6|44346.6|44366.6|44346.6|44364.1|44344.1|1
1654668410000|2022-06-08 06:06:50|44367.4|44347.4|44367.4|44347.4|44367.4|44347.4|44366.6|44346.6|0
1654668420000|2022-06-08 06:07:00|44366.6|44346.6|44367.4|44347.4|44367.4|44347.4|44366.6|44346.6|0
1654668430000|2022-06-08 06:07:10|44369.9|44349.9|44389.1|44369.1|44389.1|44369.1|44369.9|44349.9|11
1654668440000|2022-06-08 06:07:20|44388.4|44368.4|44379.1|44359.1|44388.4|44368.4|44377.4|44357.4|3
1654668450000|2022-06-08 06:07:30|44382.4|44362.4|44381.6|44361.6|44382.4|44362.4|44381.6|44361.6|0
1654668470000|2022-06-08 06:07:50|44380.9|44360.9|44384.1|44364.1|44384.1|44364.1|44379.1|44359.1|2
1654668480000|2022-06-08 06:08:00|44387.4|44367.4|44394.1|44374.1|44394.1|44374.1|44387.4|44367.4|11
1654668490000|2022-06-08 06:08:10|44396.6|44376.6|44399.9|44379.9|44399.9|44379.9|44396.6|44376.6|4
1654668500000|2022-06-08 06:08:20|44397.4|44377.4|44397.4|44377.4|44397.4|44377.4|44397.4|44377.4|5
1654668510000|2022-06-08 06:08:30|44396.6|44376.6|44392.4|44372.4|44396.6|44376.6|44392.4|44372.4|1
1654668520000|2022-06-08 06:08:40|44394.1|44374.1|44391.6|44371.6|44394.1|44374.1|44391.6|44371.6|2
1654668530000|2022-06-08 06:08:50|44394.1|44374.1|44394.1|44374.1|44394.1|44374.1|44394.1|44374.1|0
1654668540000|2022-06-08 06:09:00|44393.4|44373.4|44386.6|44366.6|44393.4|44373.4|44386.6|44366.6|1
1654668550000|2022-06-08 06:09:10|44384.1|44364.1|44384.1|44364.1|44384.1|44364.1|44384.1|44364.1|1
1654668560000|2022-06-08 06:09:20|44381.6|44361.6|44386.6|44366.6|44386.6|44366.6|44381.6|44361.6|1
1654668580000|2022-06-08 06:09:40|||||||||1
1654668590000|2022-06-08 06:09:50|44387.4|44367.4|44387.4|44367.4|44387.4|44367.4|44387.4|44367.4|1
1654668600000|2022-06-08 06:10:00|44384.1|44364.1|44374.9|44354.9|44384.1|44364.1|44374.1|44354.1|10
1654668610000|2022-06-08 06:10:10|44374.1|44354.1|44374.1|44354.1|44378.4|44358.4|44374.1|44354.1|0
1654668620000|2022-06-08 06:10:20|44371.6|44351.6|44374.1|44354.1|44374.1|44354.1|44371.6|44351.6|3
1654668630000|2022-06-08 06:10:30|44372.6|44352.6|44370.9|44350.9|44372.6|44352.6|44369.1|44349.1|3
1654668640000|2022-06-08 06:10:40|44371.6|44351.6|44369.1|44349.1|44371.6|44351.6|44369.1|44349.1|0
1654668660000|2022-06-08 06:11:00|44373.4|44353.4|44373.4|44353.4|44373.4|44353.4|44373.4|44353.4|3
1654668670000|2022-06-08 06:11:10|44372.6|44352.6|44369.1|44349.1|44372.6|44352.6|44368.4|44348.4|2
1654668680000|2022-06-08 06:11:20|44366.6|44346.6|44359.1|44339.1|44366.6|44346.6|44354.1|44334.1|9
1654668690000|2022-06-08 06:11:30|44356.6|44336.6|44356.6|44336.6|44356.6|44336.6|44356.6|44336.6|1
1654668700000|2022-06-08 06:11:40|44359.1|44339.1|44359.1|44339.1|44359.1|44339.1|44359.1|44339.1|4
1654668720000|2022-06-08 06:12:00|||||||||1
1654668730000|2022-06-08 06:12:10|44362.4|44342.4|44369.9|44349.9|44369.9|44349.9|44361.6|44341.6|21
1654668740000|2022-06-08 06:12:20|44369.1|44349.1|44369.1|44349.1|44374.1|44354.1|44369.1|44349.1|0
1654668750000|2022-06-08 06:12:30|||||||||1
1654668770000|2022-06-08 06:12:50|44368.4|44348.4|44369.1|44349.1|44369.1|44349.1|44366.6|44346.6|0
1654668780000|2022-06-08 06:13:00|44370.6|44350.6|44369.1|44349.1|44378.4|44358.4|44369.1|44349.1|6
1654668790000|2022-06-08 06:13:10|44372.4|44352.4|44373.4|44353.4|44374.1|44354.1|44369.1|44349.1|4
1654668800000|2022-06-08 06:13:20|44372.6|44352.6|44365.9|44345.9|44372.6|44352.6|44365.9|44345.9|1
1654668810000|2022-06-08 06:13:30|44365.1|44345.1|44364.1|44344.1|44365.1|44345.1|44363.4|44343.4|0
1654668820000|2022-06-08 06:13:40|44359.1|44339.1|44360.6|44340.6|44360.6|44340.6|44359.1|44339.1|1
1654668830000|2022-06-08 06:13:50|44364.1|44344.1|44364.1|44344.1|44364.1|44344.1|44364.1|44344.1|0
1654668850000|2022-06-08 06:14:10|44361.6|44341.6|44356.6|44336.6|44361.6|44341.6|44356.6|44336.6|2
1654668860000|2022-06-08 06:14:20|44354.1|44334.1|44354.1|44334.1|44359.1|44339.1|44354.1|44334.1|2
1654668870000|2022-06-08 06:14:30|44354.9|44334.9|44359.1|44339.1|44359.1|44339.1|44354.9|44334.9|2
1654668880000|2022-06-08 06:14:40|44354.1|44334.1|44359.1|44339.1|44359.1|44339.1|44354.1|44334.1|0
1654668890000|2022-06-08 06:14:50|44358.4|44338.4|44359.1|44339.1|44359.1|44339.1|44356.6|44336.6|4
1654668900000|2022-06-08 06:15:00|44358.4|44338.4|44359.1|44339.1|44359.1|44339.1|44354.1|44334.1|1
1654668910000|2022-06-08 06:15:10|44362.4|44342.4|44369.1|44349.1|44369.1|44349.1|44362.4|44342.4|1
1654668920000|2022-06-08 06:15:20|44371.6|44351.6|44364.1|44344.1|44371.6|44351.6|44364.1|44344.1|1
1654668930000|2022-06-08 06:15:30|44362.6|44342.6|44359.1|44339.1|44362.6|44342.6|44359.1|44339.1|0
1654668940000|2022-06-08 06:15:40|44358.4|44338.4|44359.1|44339.1|44360.9|44340.9|44356.6|44336.6|0
1654668950000|2022-06-08 06:15:50|44359.9|44339.9|44361.6|44341.6|44361.6|44341.6|44359.9|44339.9|0
1654668960000|2022-06-08 06:16:00|44362.4|44342.4|44365.9|44345.9|44365.9|44345.9|44362.4|44342.4|5
1654668970000|2022-06-08 06:16:10|44361.6|44341.6|44354.1|44334.1|44361.6|44341.6|44354.1|44334.1|3
1654668980000|2022-06-08 06:16:20|||||||||5
1654668990000|2022-06-08 06:16:30|44355.9|44335.9|44355.9|44335.9|44355.9|44335.9|44355.9|44335.9|1
1654669000000|2022-06-08 06:16:40|44357.4|44337.4|44357.4|44337.4|44357.4|44337.4|44357.4|44337.4|0
1654669010000|2022-06-08 06:16:50|44359.1|44339.1|44361.6|44341.6|44361.6|44341.6|44359.1|44339.1|0
1654669020000|2022-06-08 06:17:00|44364.1|44344.1|44374.1|44354.1|44374.1|44354.1|44364.1|44344.1|3
1654669030000|2022-06-08 06:17:10|44381.6|44361.6|44386.6|44366.6|44386.6|44366.6|44381.6|44361.6|4
1654669040000|2022-06-08 06:17:20|44388.4|44368.4|44388.4|44368.4|44388.4|44368.4|44388.4|44368.4|39
1654669050000|2022-06-08 06:17:30|44386.6|44366.6|44387.4|44367.4|44387.4|44367.4|44386.6|44366.6|1
1654669070000|2022-06-08 06:17:50|44389.1|44369.1|44390.9|44370.9|44390.9|44370.9|44389.1|44369.1|1
1654669080000|2022-06-08 06:18:00|44387.6|44367.6|44378.4|44358.4|44387.6|44367.6|44378.4|44358.4|3
1654669090000|2022-06-08 06:18:10|44380.1|44360.1|44377.6|44357.6|44380.1|44360.1|44377.6|44357.6|0
1654669100000|2022-06-08 06:18:20|44378.4|44358.4|44382.6|44362.6|44382.6|44362.6|44378.4|44358.4|0
1654669110000|2022-06-08 06:18:30|44381.9|44361.9|44377.6|44357.6|44381.9|44361.9|44377.6|44357.6|1
1654669120000|2022-06-08 06:18:40|44376.9|44356.9|44375.1|44355.1|44376.9|44356.9|44375.1|44355.1|0
1654669140000|2022-06-08 06:19:00|44372.6|44352.6|44372.6|44352.6|44372.6|44352.6|44372.6|44352.6|0
1654669150000|2022-06-08 06:19:10|44373.4|44353.4|44384.4|44364.4|44385.1|44365.1|44373.4|44353.4|4
1654669160000|2022-06-08 06:19:20|44383.4|44363.4|44382.6|44362.6|44385.1|44365.1|44382.6|44362.6|1
1654669180000|2022-06-08 06:19:40|44383.4|44363.4|44382.6|44362.6|44385.1|44365.1|44382.6|44362.6|0
1654669190000|2022-06-08 06:19:50|44381.9|44361.9|44381.9|44361.9|44381.9|44361.9|44381.9|44361.9|1
1654669200000|2022-06-08 06:20:00|44380.1|44360.1|44377.6|44357.6|44380.1|44360.1|44377.6|44357.6|2
1654669210000|2022-06-08 06:20:10|44375.1|44355.1|44362.6|44342.6|44375.1|44355.1|44362.6|44342.6|7
1654669220000|2022-06-08 06:20:20|44361.9|44341.9|44362.6|44342.6|44362.6|44342.6|44359.1|44339.1|0
1654669230000|2022-06-08 06:20:30|44360.9|44340.9|44360.1|44340.1|44360.9|44340.9|44360.1|44340.1|1
1654669240000|2022-06-08 06:20:40|44358.4|44338.4|44357.6|44337.6|44358.4|44338.4|44355.9|44335.9|1
1654669250000|2022-06-08 06:20:50|44356.9|44336.9|44352.6|44332.6|44357.6|44337.6|44352.6|44332.6|0
1654669260000|2022-06-08 06:21:00|44350.1|44330.1|44350.1|44330.1|44350.1|44330.1|44350.1|44330.1|2
1654669270000|2022-06-08 06:21:10|44349.4|44329.4|44350.1|44330.1|44350.1|44330.1|44347.6|44327.6|13
1654669280000|2022-06-08 06:21:20|44350.9|44330.9|44359.4|44339.4|44359.4|44339.4|44350.9|44330.9|1
1654669290000|2022-06-08 06:21:30|44357.6|44337.6|44357.6|44337.6|44357.6|44337.6|44357.6|44337.6|0
1654669300000|2022-06-08 06:21:40|44358.4|44338.4|44362.6|44342.6|44362.6|44342.6|44358.4|44338.4|0
1654669310000|2022-06-08 06:21:50|44360.9|44340.9|44365.1|44345.1|44365.1|44345.1|44360.9|44340.9|1
1654669320000|2022-06-08 06:22:00|44365.9|44345.9|44369.4|44349.4|44369.4|44349.4|44365.9|44345.9|0
1654669330000|2022-06-08 06:22:10|44367.6|44347.6|44367.6|44347.6|44367.6|44347.6|44367.6|44347.6|0
1654669340000|2022-06-08 06:22:20|44372.6|44352.6|44372.6|44352.6|44372.6|44352.6|44372.6|44352.6|2
1654669350000|2022-06-08 06:22:30|44370.1|44350.1|44367.6|44347.6|44370.1|44350.1|44367.6|44347.6|1
1654669360000|2022-06-08 06:22:40|44370.1|44350.1|44375.9|44355.9|44375.9|44355.9|44367.6|44347.6|1
1654669370000|2022-06-08 06:22:50|44375.1|44355.1|44375.1|44355.1|44375.1|44355.1|44375.1|44355.1|10
1654669380000|2022-06-08 06:23:00|44371.6|44351.6|44366.9|44346.9|44371.6|44351.6|44366.9|44346.9|3
1654669390000|2022-06-08 06:23:10|44366.1|44346.1|44361.1|44341.1|44366.1|44346.1|44361.1|44341.1|4
1654669400000|2022-06-08 06:23:20|44357.6|44337.6|44357.6|44337.6|44357.6|44337.6|44357.6|44337.6|3
1654669410000|2022-06-08 06:23:30|44355.1|44335.1|44355.1|44335.1|44355.1|44335.1|44355.1|44335.1|0
1654669420000|2022-06-08 06:23:40|44353.4|44333.4|44348.4|44328.4|44353.4|44333.4|44348.4|44328.4|1
1654669430000|2022-06-08 06:23:50|44345.9|44325.9|44347.6|44327.6|44347.6|44327.6|44345.9|44325.9|3
1654669440000|2022-06-08 06:24:00|44345.9|44325.9|44347.6|44327.6|44347.6|44327.6|44345.9|44325.9|1
1654669450000|2022-06-08 06:24:10|44348.4|44328.4|44350.1|44330.1|44350.1|44330.1|44348.4|44328.4|1
1654669460000|2022-06-08 06:24:20|44352.6|44332.6|44354.4|44334.4|44354.4|44334.4|44352.6|44332.6|2
1654669480000|2022-06-08 06:24:40|44355.1|44335.1|44362.6|44342.6|44362.6|44342.6|44355.1|44335.1|0
1654669500000|2022-06-08 06:25:00|||||||||1
1654669510000|2022-06-08 06:25:10|||||||||5
1654669530000|2022-06-08 06:25:30|44359.4|44339.4|44359.4|44339.4|44359.4|44339.4|44359.4|44339.4|0
1654669540000|2022-06-08 06:25:40|44357.6|44337.6|44357.6|44337.6|44357.6|44337.6|44357.6|44337.6|0
1654669560000|2022-06-08 06:26:00|44360.1|44340.1|44355.1|44335.1|44360.1|44340.1|44355.1|44335.1|6
1654669570000|2022-06-08 06:26:10|44352.6|44332.6|44352.6|44332.6|44352.6|44332.6|44352.6|44332.6|0
1654669580000|2022-06-08 06:26:20|44350.9|44330.9|44350.1|44330.1|44350.9|44330.9|44350.1|44330.1|9
1654669590000|2022-06-08 06:26:30|44351.9|44331.9|44355.1|44335.1|44355.1|44335.1|44351.9|44331.9|3
1654669600000|2022-06-08 06:26:40|44354.4|44334.4|44350.1|44330.1|44354.4|44334.4|44350.1|44330.1|6
1654669610000|2022-06-08 06:26:50|44346.1|44326.1|44334.1|44314.1|44346.1|44326.1|44334.1|44314.1|9
1654669620000|2022-06-08 06:27:00|44335.9|44315.9|44337.6|44317.6|44337.6|44317.6|44335.1|44315.1|0
1654669640000|2022-06-08 06:27:20|44335.9|44315.9|44337.6|44317.6|44337.6|44317.6|44332.6|44312.6|6
1654669650000|2022-06-08 06:27:30|44340.1|44320.1|44342.6|44322.6|44342.6|44322.6|44340.1|44320.1|3
1654669660000|2022-06-08 06:27:40|44345.1|44325.1|44345.1|44325.1|44345.1|44325.1|44345.1|44325.1|1
1654669670000|2022-06-08 06:27:50|44347.6|44327.6|44347.6|44327.6|44347.6|44327.6|44347.6|44327.6|11
1654669680000|2022-06-08 06:28:00|44350.1|44330.1|44352.6|44332.6|44352.6|44332.6|44350.1|44330.1|1
1654669690000|2022-06-08 06:28:10|44350.9|44330.9|44352.6|44332.6|44352.6|44332.6|44350.9|44330.9|0
1654669710000|2022-06-08 06:28:30|44353.4|44333.4|44355.1|44335.1|44357.6|44337.6|44353.4|44333.4|5
1654669740000|2022-06-08 06:29:00|44354.4|44334.4|44370.9|44350.9|44370.9|44350.9|44352.6|44332.6|3
1654669750000|2022-06-08 06:29:10|44367.6|44347.6|44367.6|44347.6|44370.1|44350.1|44365.1|44345.1|7
1654669760000|2022-06-08 06:29:20|44366.9|44346.9|44363.4|44343.4|44366.9|44346.9|44363.4|44343.4|0
1654669770000|2022-06-08 06:29:30|44365.1|44345.1|44362.6|44342.6|44365.1|44345.1|44360.1|44340.1|0
1654669780000|2022-06-08 06:29:40|44359.4|44339.4|44362.6|44342.6|44362.6|44342.6|44359.4|44339.4|1
1654669800000|2022-06-08 06:30:00|44364.1|44344.1|44380.1|44360.1|44380.1|44360.1|44364.1|44344.1|7
1654669810000|2022-06-08 06:30:10|44380.9|44360.9|44387.6|44367.6|44390.1|44370.1|44380.9|44360.9|7
1654669820000|2022-06-08 06:30:20|44388.4|44368.4|44390.1|44370.1|44390.1|44370.1|44388.4|44368.4|0
1654669830000|2022-06-08 06:30:30|44391.9|44371.9|44390.1|44370.1|44391.9|44371.9|44390.1|44370.1|1
1654669840000|2022-06-08 06:30:40|44392.6|44372.6|44392.6|44372.6|44392.6|44372.6|44387.6|44367.6|3
1654669850000|2022-06-08 06:30:50|44394.4|44374.4|44387.6|44367.6|44394.4|44374.4|44385.9|44365.9|10
1654669860000|2022-06-08 06:31:00|||||||||3
1654669870000|2022-06-08 06:31:10|44390.1|44370.1|44391.9|44371.9|44391.9|44371.9|44390.1|44370.1|1
1654669880000|2022-06-08 06:31:20|44391.1|44371.1|44390.1|44370.1|44391.1|44371.1|44389.4|44369.4|6
1654669890000|2022-06-08 06:31:30|||||||||3
1654669910000|2022-06-08 06:31:50|44390.9|44370.9|44390.9|44370.9|44390.9|44370.9|44390.9|44370.9|2
1654669920000|2022-06-08 06:32:00|44392.6|44372.6|44392.6|44372.6|44392.6|44372.6|44392.6|44372.6|2
1654669930000|2022-06-08 06:32:10|44396.9|44376.9|44396.9|44376.9|44396.9|44376.9|44396.9|44376.9|16
1654669950000|2022-06-08 06:32:30|44395.1|44375.1|44395.1|44375.1|44395.1|44375.1|44395.1|44375.1|2
1654669960000|2022-06-08 06:32:40|44392.6|44372.6|44390.1|44370.1|44392.6|44372.6|44390.1|44370.1|1
1654669970000|2022-06-08 06:32:50|44389.4|44369.4|44390.1|44370.1|44390.1|44370.1|44387.6|44367.6|2
1654669980000|2022-06-08 06:33:00|||||||||2
1654669990000|2022-06-08 06:33:10|44387.6|44367.6|44385.1|44365.1|44387.6|44367.6|44385.1|44365.1|3
1654670000000|2022-06-08 06:33:20|44382.6|44362.6|44382.6|44362.6|44382.6|44362.6|44382.6|44362.6|2
1654670010000|2022-06-08 06:33:30|44380.1|44360.1|44382.6|44362.6|44382.6|44362.6|44380.1|44360.1|1
1654670020000|2022-06-08 06:33:40|44377.6|44357.6|44377.6|44357.6|44377.6|44357.6|44375.1|44355.1|4
1654670030000|2022-06-08 06:33:50|44380.1|44360.1|44380.1|44360.1|44380.1|44360.1|44380.1|44360.1|1
1654670040000|2022-06-08 06:34:00|44380.9|44360.9|44387.6|44367.6|44389.1|44369.1|44380.9|44360.9|6
1654670050000|2022-06-08 06:34:10|44386.9|44366.9|44385.1|44365.1|44386.9|44366.9|44382.6|44362.6|2
1654670060000|2022-06-08 06:34:20|44385.9|44365.9|44382.6|44362.6|44385.9|44365.9|44382.6|44362.6|2
1654670070000|2022-06-08 06:34:30|44380.1|44360.1|44375.1|44355.1|44380.1|44360.1|44372.6|44352.6|11
1654670080000|2022-06-08 06:34:40|44374.4|44354.4|44377.6|44357.6|44377.6|44357.6|44374.4|44354.4|4
1654670090000|2022-06-08 06:34:50|44379.4|44359.4|44377.6|44357.6|44379.4|44359.4|44377.6|44357.6|4
1654670100000|2022-06-08 06:35:00|44378.4|44358.4|44378.4|44358.4|44378.4|44358.4|44378.4|44358.4|0
1654670110000|2022-06-08 06:35:10|44377.6|44357.6|44380.9|44360.9|44382.6|44362.6|44377.6|44357.6|3
1654670130000|2022-06-08 06:35:30|44383.4|44363.4|44383.4|44363.4|44383.4|44363.4|44383.4|44363.4|2
1654670140000|2022-06-08 06:35:40|44384.2|44364.2|44384.2|44364.2|44384.2|44364.2|44384.2|44364.2|1
1654670170000|2022-06-08 06:36:10|44387.4|44367.4|44390.9|44370.9|44391.9|44371.9|44385.1|44365.1|13
1654670180000|2022-06-08 06:36:20|44390.1|44370.1|44387.6|44367.6|44390.1|44370.1|44387.6|44367.6|0
1654670190000|2022-06-08 06:36:30|44384.4|44364.4|44384.4|44364.4|44384.4|44364.4|44384.4|44364.4|2
1654670200000|2022-06-08 06:36:40|44385.9|44365.9|44387.6|44367.6|44387.6|44367.6|44385.9|44365.9|2
1654670210000|2022-06-08 06:36:50|44390.1|44370.1|44385.1|44365.1|44390.1|44370.1|44385.1|44365.1|0
1654670220000|2022-06-08 06:37:00|44387.6|44367.6|44386.9|44366.9|44387.6|44367.6|44386.9|44366.9|2
1654670230000|2022-06-08 06:37:10|44385.1|44365.1|44387.6|44367.6|44387.6|44367.6|44385.1|44365.1|1
1654670240000|2022-06-08 06:37:20|44388.4|44368.4|44387.6|44367.6|44388.4|44368.4|44387.6|44367.6|1
1654670250000|2022-06-08 06:37:30|44385.9|44365.9|44385.1|44365.1|44385.9|44365.9|44385.1|44365.1|4
1654670260000|2022-06-08 06:37:40|44382.6|44362.6|44385.1|44365.1|44385.1|44365.1|44378.4|44358.4|5
1654670270000|2022-06-08 06:37:50|44385.9|44365.9|44387.6|44367.6|44389.2|44369.2|44385.9|44365.9|0
1654670280000|2022-06-08 06:38:00|44386.9|44366.9|44385.1|44365.1|44386.9|44366.9|44385.1|44365.1|0
1654670290000|2022-06-08 06:38:10|44387.6|44367.6|44382.6|44362.6|44387.6|44367.6|44382.6|44362.6|7
1654670300000|2022-06-08 06:38:20|44381.9|44361.9|44377.6|44357.6|44381.9|44361.9|44375.9|44355.9|3
1654670310000|2022-06-08 06:38:30|44376.9|44356.9|44375.1|44355.1|44376.9|44356.9|44375.1|44355.1|6
1654670320000|2022-06-08 06:38:40|44374.4|44354.4|44375.1|44355.1|44375.1|44355.1|44372.6|44352.6|2
1654670330000|2022-06-08 06:38:50|||||||||2
1654670340000|2022-06-08 06:39:00|44374.4|44354.4|44370.1|44350.1|44374.4|44354.4|44367.6|44347.6|0
1654670350000|2022-06-08 06:39:10|44367.6|44347.6|44356.1|44336.1|44367.6|44347.6|44356.1|44336.1|16
1654670360000|2022-06-08 06:39:20|44356.9|44336.9|44356.1|44336.1|44356.9|44336.9|44354.4|44334.4|2
1654670370000|2022-06-08 06:39:30|44353.6|44333.6|44351.1|44331.1|44356.1|44336.1|44351.1|44331.1|5
1654670400000|2022-06-08 06:40:00|44346.1|44326.1|44346.1|44326.1|44346.1|44326.1|44346.1|44326.1|6
1654670410000|2022-06-08 06:40:10|||||||||1
1654670420000|2022-06-08 06:40:20|44343.6|44323.6|44346.1|44326.1|44346.1|44326.1|44343.6|44323.6|5
1654670430000|2022-06-08 06:40:30|44343.6|44323.6|44341.1|44321.1|44344.4|44324.4|44341.1|44321.1|2
1654670440000|2022-06-08 06:40:40|||||||||2
1654670450000|2022-06-08 06:40:50|44342.9|44322.9|44343.6|44323.6|44343.6|44323.6|44342.9|44322.9|2
1654670460000|2022-06-08 06:41:00|44341.1|44321.1|44343.6|44323.6|44343.6|44323.6|44341.1|44321.1|5
1654670470000|2022-06-08 06:41:10|44341.1|44321.1|44341.1|44321.1|44343.6|44323.6|44341.1|44321.1|6
1654670480000|2022-06-08 06:41:20|||||||||1
1654670490000|2022-06-08 06:41:30|44340.4|44320.4|44338.6|44318.6|44340.4|44320.4|44338.6|44318.6|2
1654670500000|2022-06-08 06:41:40|44337.9|44317.9|44336.1|44316.1|44337.9|44317.9|44336.1|44316.1|0
1654670510000|2022-06-08 06:41:50|44338.6|44318.6|44328.6|44308.6|44338.6|44318.6|44328.6|44308.6|8
1654670520000|2022-06-08 06:42:00|44327.9|44307.9|44327.9|44307.9|44327.9|44307.9|44327.1|44307.1|11
1654670530000|2022-06-08 06:42:10|44327.1|44307.1|44319.6|44299.6|44327.1|44307.1|44319.6|44299.6|12
1654670540000|2022-06-08 06:42:20|44320.4|44300.4|44323.9|44303.9|44323.9|44303.9|44320.4|44300.4|0
1654670550000|2022-06-08 06:42:30|44319.6|44299.6|44322.1|44302.1|44322.1|44302.1|44319.6|44299.6|11
1654670560000|2022-06-08 06:42:40|||||||||1
1654670570000|2022-06-08 06:42:50|44317.9|44297.9|44319.6|44299.6|44319.6|44299.6|44316.1|44296.1|4
1654670590000|2022-06-08 06:43:10|44318.9|44298.9|44319.6|44299.6|44319.6|44299.6|44317.1|44297.1|0
1654670620000|2022-06-08 06:43:40|44318.9|44298.9|44312.1|44292.1|44318.9|44298.9|44312.1|44292.1|7
1654670630000|2022-06-08 06:43:50|44314.6|44294.6|44317.1|44297.1|44319.6|44299.6|44314.6|44294.6|2
1654670640000|2022-06-08 06:44:00|44319.6|44299.6|44314.6|44294.6|44319.6|44299.6|44313.9|44293.9|2
1654670650000|2022-06-08 06:44:10|44313.1|44293.1|44313.1|44293.1|44313.1|44293.1|44313.1|44293.1|0
1654670670000|2022-06-08 06:44:30|44309.6|44289.6|44304.6|44284.6|44309.6|44289.6|44304.6|44284.6|5
1654670690000|2022-06-08 06:44:50|44308.9|44288.9|44309.6|44289.6|44311.4|44291.4|44308.9|44288.9|5
1654670700000|2022-06-08 06:45:00|44312.1|44292.1|44312.9|44292.9|44312.9|44292.9|44310.4|44290.4|2
1654670710000|2022-06-08 06:45:10|44313.6|44293.6|44320.4|44300.4|44320.4|44300.4|44313.6|44293.6|6
1654670720000|2022-06-08 06:45:20|44322.1|44302.1|44322.1|44302.1|44324.6|44304.6|44321.4|44301.4|2
1654670730000|2022-06-08 06:45:30|44321.4|44301.4|44322.1|44302.1|44324.6|44304.6|44321.4|44301.4|7
1654670740000|2022-06-08 06:45:40|44326.4|44306.4|44324.6|44304.6|44326.4|44306.4|44322.1|44302.1|0
1654670750000|2022-06-08 06:45:50|44327.1|44307.1|44327.1|44307.1|44327.1|44307.1|44324.6|44304.6|1
1654670770000|2022-06-08 06:46:10|44322.1|44302.1|44322.1|44302.1|44324.6|44304.6|44322.1|44302.1|8
1654670780000|2022-06-08 06:46:20|44319.6|44299.6|44317.9|44297.9|44319.6|44299.6|44317.9|44297.9|3
1654670790000|2022-06-08 06:46:30|44315.4|44295.4|44314.6|44294.6|44315.4|44295.4|44309.6|44289.6|3
1654670800000|2022-06-08 06:46:40|44317.1|44297.1|44314.6|44294.6|44317.1|44297.1|44314.6|44294.6|0
1654670810000|2022-06-08 06:46:50|44317.1|44297.1|44313.9|44293.9|44317.1|44297.1|44313.9|44293.9|1
1654670820000|2022-06-08 06:47:00|44312.1|44292.1|44312.1|44292.1|44312.1|44292.1|44312.1|44292.1|0
1654670830000|2022-06-08 06:47:10|44310.6|44290.6|44308.1|44288.1|44310.6|44290.6|44308.1|44288.1|7
1654670840000|2022-06-08 06:47:20|44308.9|44288.9|44308.1|44288.1|44308.9|44288.9|44308.1|44288.1|3
1654670860000|2022-06-08 06:47:40|44308.9|44288.9|44308.9|44288.9|44308.9|44288.9|44308.9|44288.9|0
1654670870000|2022-06-08 06:47:50|44309.6|44289.6|44305.6|44285.6|44311.4|44291.4|44305.6|44285.6|9
1654670880000|2022-06-08 06:48:00|44303.9|44283.9|44299.6|44279.6|44303.9|44283.9|44298.9|44278.9|11
1654670890000|2022-06-08 06:48:10|44302.1|44282.1|44299.6|44279.6|44302.1|44282.1|44299.6|44279.6|3
1654670900000|2022-06-08 06:48:20|44297.1|44277.1|44293.9|44273.9|44297.1|44277.1|44293.9|44273.9|1
1654670910000|2022-06-08 06:48:30|44292.1|44272.1|44293.1|44273.1|44293.9|44273.9|44292.1|44272.1|0
1654670920000|2022-06-08 06:48:40|44293.9|44273.9|44293.9|44273.9|44293.9|44273.9|44293.1|44273.1|1
1654670930000|2022-06-08 06:48:50|44292.1|44272.1|44297.1|44277.1|44297.1|44277.1|44292.1|44272.1|3
1654670940000|2022-06-08 06:49:00|44299.6|44279.6|44299.6|44279.6|44299.6|44279.6|44299.6|44279.6|4
1654670960000|2022-06-08 06:49:20|44298.9|44278.9|44297.1|44277.1|44298.9|44278.9|44297.1|44277.1|3
1654670980000|2022-06-08 06:49:40|44293.9|44273.9|44293.1|44273.1|44293.9|44273.9|44293.1|44273.1|7
1654670990000|2022-06-08 06:49:50|||||||||2
1654671000000|2022-06-08 06:50:00|44295.6|44275.6|44297.1|44277.1|44297.1|44277.1|44295.6|44275.6|5
1654671010000|2022-06-08 06:50:10|44299.6|44279.6|44297.1|44277.1|44299.6|44279.6|44297.1|44277.1|0
1654671020000|2022-06-08 06:50:20|44297.9|44277.9|44299.6|44279.6|44299.6|44279.6|44297.9|44277.9|6
1654671030000|2022-06-08 06:50:30|44302.1|44282.1|44307.1|44287.1|44307.1|44287.1|44302.1|44282.1|2
1654671050000|2022-06-08 06:50:50|44307.9|44287.9|44307.1|44287.1|44309.6|44289.6|44307.1|44287.1|0
1654671060000|2022-06-08 06:51:00|44307.9|44287.9|44304.6|44284.6|44309.6|44289.6|44304.6|44284.6|1
1654671080000|2022-06-08 06:51:20|44307.1|44287.1|44307.1|44287.1|44307.1|44287.1|44307.1|44287.1|1
1654671090000|2022-06-08 06:51:30|44308.9|44288.9|44308.9|44288.9|44308.9|44288.9|44308.9|44288.9|1
1654671100000|2022-06-08 06:51:40|44307.1|44287.1|44307.1|44287.1|44307.1|44287.1|44307.1|44287.1|0
1654671110000|2022-06-08 06:51:50|44306.4|44286.4|44306.4|44286.4|44306.4|44286.4|44306.4|44286.4|7
1654671120000|2022-06-08 06:52:00|44305.6|44285.6|44303.1|44283.1|44305.6|44285.6|44303.1|44283.1|1
1654671130000|2022-06-08 06:52:10|44303.9|44283.9|44303.1|44283.1|44303.9|44283.9|44303.1|44283.1|1
1654671150000|2022-06-08 06:52:30|44304.6|44284.6|44307.1|44287.1|44307.1|44287.1|44304.6|44284.6|2
1654671160000|2022-06-08 06:52:40|44311.4|44291.4|44307.1|44287.1|44313.9|44293.9|44307.1|44287.1|5
1654671180000|2022-06-08 06:53:00|44305.6|44285.6|44292.9|44272.9|44306.4|44286.4|44292.9|44272.9|5
1654671190000|2022-06-08 06:53:10|44295.4|44275.4|44299.6|44279.6|44299.6|44279.6|44295.4|44275.4|5
1654671200000|2022-06-08 06:53:20|||||||||2
1654671210000|2022-06-08 06:53:30|44298.9|44278.9|44294.6|44274.6|44299.6|44279.6|44294.6|44274.6|6
1654671220000|2022-06-08 06:53:40|44297.1|44277.1|44297.1|44277.1|44297.1|44277.1|44297.1|44277.1|3
1654671230000|2022-06-08 06:53:50|44296.4|44276.4|44299.6|44279.6|44299.6|44279.6|44294.6|44274.6|0
1654671240000|2022-06-08 06:54:00|44298.9|44278.9|44299.6|44279.6|44299.6|44279.6|44297.9|44277.9|0
1654671250000|2022-06-08 06:54:10|44302.1|44282.1|44304.6|44284.6|44304.6|44284.6|44299.6|44279.6|3
1654671260000|2022-06-08 06:54:20|44303.9|44283.9|44304.6|44284.6|44304.6|44284.6|44299.6|44279.6|0
1654671270000|2022-06-08 06:54:30|44306.4|44286.4|44311.4|44291.4|44311.4|44291.4|44306.4|44286.4|0
1654671280000|2022-06-08 06:54:40|44309.7|44289.7|44311.4|44291.4|44312.2|44292.2|44309.7|44289.7|2
1654671290000|2022-06-08 06:54:50|44309.7|44289.7|44309.7|44289.7|44312.2|44292.2|44309.7|44289.7|3
1654671300000|2022-06-08 06:55:00|44311.4|44291.4|44314.7|44294.7|44314.7|44294.7|44309.7|44289.7|4
1654671310000|2022-06-08 06:55:10|44315.4|44295.4|44322.2|44302.2|44322.9|44302.9|44315.4|44295.4|6
1654671320000|2022-06-08 06:55:20|44322.9|44302.9|44325.4|44305.4|44329.7|44309.7|44322.9|44302.9|8
1654671330000|2022-06-08 06:55:30|44327.2|44307.2|44324.7|44304.7|44327.2|44307.2|44324.7|44304.7|0
1654671340000|2022-06-08 06:55:40|44327.2|44307.2|44329.7|44309.7|44329.7|44309.7|44327.2|44307.2|3
1654671350000|2022-06-08 06:55:50|44328.9|44308.9|44334.7|44314.7|44334.7|44314.7|44327.2|44307.2|5
1654671360000|2022-06-08 06:56:00|44337.2|44317.2|44334.7|44314.7|44337.2|44317.2|44334.7|44314.7|6
1654671370000|2022-06-08 06:56:10|44330.4|44310.4|44327.2|44307.2|44330.4|44310.4|44327.2|44307.2|2
1654671390000|2022-06-08 06:56:30|44331.4|44311.4|44331.4|44311.4|44331.4|44311.4|44331.4|44311.4|0
1654671400000|2022-06-08 06:56:40|44329.7|44309.7|44329.7|44309.7|44329.7|44309.7|44329.7|44309.7|0
1654671410000|2022-06-08 06:56:50|44328.9|44308.9|44326.4|44306.4|44328.9|44308.9|44326.4|44306.4|2
1654671420000|2022-06-08 06:57:00|44327.2|44307.2|44327.2|44307.2|44328.9|44308.9|44327.2|44307.2|5
1654671430000|2022-06-08 06:57:10|||||||||2
1654671440000|2022-06-08 06:57:20|44326.4|44306.4|44327.2|44307.2|44327.2|44307.2|44326.4|44306.4|1
1654671450000|2022-06-08 06:57:30|44322.2|44302.2|44319.7|44299.7|44322.2|44302.2|44319.7|44299.7|7
1654671460000|2022-06-08 06:57:40|44321.4|44301.4|44321.4|44301.4|44321.4|44301.4|44321.4|44301.4|0
1654671470000|2022-06-08 06:57:50|44323.9|44303.9|44325.6|44305.6|44325.6|44305.6|44323.9|44303.9|0
1654671480000|2022-06-08 06:58:00|44323.9|44303.9|44319.7|44299.7|44323.9|44303.9|44319.7|44299.7|2
1654671510000|2022-06-08 06:58:30|44322.2|44302.2|44319.7|44299.7|44322.2|44302.2|44319.7|44299.7|0
1654671520000|2022-06-08 06:58:40|44322.2|44302.2|44323.9|44303.9|44323.9|44303.9|44322.2|44302.2|2
1654671530000|2022-06-08 06:58:50|44322.2|44302.2|44322.2|44302.2|44323.9|44303.9|44322.2|44302.2|2
1654671540000|2022-06-08 06:59:00|44317.2|44297.2|44317.2|44297.2|44317.2|44297.2|44315.4|44295.4|6
1654671550000|2022-06-08 06:59:10|44314.7|44294.7|44314.7|44294.7|44314.7|44294.7|44314.7|44294.7|0
1654671560000|2022-06-08 06:59:20|44317.2|44297.2|44316.4|44296.4|44317.2|44297.2|44314.7|44294.7|1
1654671570000|2022-06-08 06:59:30|44314.7|44294.7|44314.7|44294.7|44319.7|44299.7|44314.7|44294.7|0
1654671580000|2022-06-08 06:59:40|44315.4|44295.4|44320.4|44300.4|44320.4|44300.4|44315.4|44295.4|3
1654671590000|2022-06-08 06:59:50|44322.2|44302.2|44322.2|44302.2|44326.4|44306.4|44322.2|44302.2|2
1654671600000|2022-06-08 07:00:00|44324.7|44304.7|44329.7|44309.7|44329.7|44309.7|44319.7|44299.7|6
1654671610000|2022-06-08 07:00:10|44334.7|44314.7|44357.2|44337.2|44357.2|44337.2|44334.7|44314.7|14
1654671620000|2022-06-08 07:00:20|44359.7|44339.7|44364.7|44344.7|44369.7|44349.7|44359.7|44339.7|14
1654671630000|2022-06-08 07:00:30|44362.2|44342.2|44362.2|44342.2|44362.2|44342.2|44362.2|44342.2|1
1654671640000|2022-06-08 07:00:40|44357.2|44337.2|44357.2|44337.2|44357.2|44337.2|44357.2|44337.2|1
1654671650000|2022-06-08 07:00:50|44355.4|44335.4|44342.9|44322.9|44355.4|44335.4|44342.2|44322.2|5
1654671660000|2022-06-08 07:01:00|44344.7|44324.7|44344.7|44324.7|44344.7|44324.7|44342.2|44322.2|0
1654671670000|2022-06-08 07:01:10|44343.9|44323.9|44344.7|44324.7|44344.7|44324.7|44343.9|44323.9|1
1654671680000|2022-06-08 07:01:20|44345.4|44325.4|44344.7|44324.7|44345.4|44325.4|44344.7|44324.7|0
1654671690000|2022-06-08 07:01:30|44347.2|44327.2|44342.2|44322.2|44349.7|44329.7|44342.2|44322.2|1
1654671700000|2022-06-08 07:01:40|44344.7|44324.7|44342.9|44322.9|44344.7|44324.7|44342.9|44322.9|0
1654671710000|2022-06-08 07:01:50|44344.7|44324.7|44339.7|44319.7|44344.7|44324.7|44339.7|44319.7|4
1654671720000|2022-06-08 07:02:00|44336.4|44316.4|44315.4|44295.4|44336.4|44316.4|44314.7|44294.7|8
1654671730000|2022-06-08 07:02:10|44314.7|44294.7|44321.2|44301.2|44321.2|44301.2|44314.7|44294.7|2
1654671740000|2022-06-08 07:02:20|44321.9|44301.9|44331.9|44311.9|44331.9|44311.9|44321.2|44301.2|2
1654671750000|2022-06-08 07:02:30|44332.7|44312.7|44334.4|44314.4|44336.2|44316.2|44332.7|44312.7|3
1654671760000|2022-06-08 07:02:40|44335.2|44315.2|44331.9|44311.9|44335.2|44315.2|44331.9|44311.9|3
1654671770000|2022-06-08 07:02:50|44331.2|44311.2|44326.4|44306.4|44331.2|44311.2|44326.4|44306.4|8
1654671780000|2022-06-08 07:03:00|44325.7|44305.7|44304.7|44284.7|44325.7|44305.7|44304.7|44284.7|16
1654671790000|2022-06-08 07:03:10|44305.4|44285.4|44312.2|44292.2|44312.2|44292.2|44305.4|44285.4|1
1654671800000|2022-06-08 07:03:20|44312.9|44292.9|44322.2|44302.2|44324.7|44304.7|44312.9|44292.9|3
1654671810000|2022-06-08 07:03:30|44319.7|44299.7|44316.4|44296.4|44319.7|44299.7|44315.4|44295.4|1
1654671820000|2022-06-08 07:03:40|44314.7|44294.7|44319.7|44299.7|44319.7|44299.7|44314.7|44294.7|1
1654671830000|2022-06-08 07:03:50|44317.2|44297.2|44317.2|44297.2|44319.7|44299.7|44317.2|44297.2|0
1654671840000|2022-06-08 07:04:00|44316.4|44296.4|44310.4|44290.4|44316.4|44296.4|44308.9|44288.9|1
1654671850000|2022-06-08 07:04:10|44309.7|44289.7|44309.7|44289.7|44309.7|44289.7|44307.2|44287.2|1
1654671860000|2022-06-08 07:04:20|44312.2|44292.2|44312.2|44292.2|44312.2|44292.2|44312.2|44292.2|0
1654671880000|2022-06-08 07:04:40|44317.2|44297.2|44327.9|44307.9|44327.9|44307.9|44317.2|44297.2|7
1654671890000|2022-06-08 07:04:50|44329.7|44309.7|44329.7|44309.7|44329.7|44309.7|44325.4|44305.4|1
1654671900000|2022-06-08 07:05:00|44327.2|44307.2|44329.7|44309.7|44329.7|44309.7|44327.2|44307.2|0
1654671910000|2022-06-08 07:05:10|||||||||2
1654671920000|2022-06-08 07:05:20|44331.4|44311.4|44337.2|44317.2|44337.2|44317.2|44329.7|44309.7|5
1654671930000|2022-06-08 07:05:30|44334.7|44314.7|44339.7|44319.7|44339.7|44319.7|44334.7|44314.7|1
1654671940000|2022-06-08 07:05:40|44340.4|44320.4|44341.4|44321.4|44342.2|44322.2|44340.4|44320.4|0
1654671950000|2022-06-08 07:05:50|44339.7|44319.7|44342.2|44322.2|44344.7|44324.7|44339.7|44319.7|0
1654671960000|2022-06-08 07:06:00|44342.9|44322.9|44344.7|44324.7|44345.4|44325.4|44342.2|44322.2|0
1654671970000|2022-06-08 07:06:10|44345.4|44325.4|44352.9|44332.9|44352.9|44332.9|44345.4|44325.4|3
1654671980000|2022-06-08 07:06:20|44354.7|44334.7|44357.2|44337.2|44357.9|44337.9|44354.7|44334.7|3
1654672000000|2022-06-08 07:06:40|44356.4|44336.4|44354.7|44334.7|44357.2|44337.2|44349.7|44329.7|14
1654672010000|2022-06-08 07:06:50|44357.2|44337.2|44347.2|44327.2|44357.2|44337.2|44347.2|44327.2|0
1654672020000|2022-06-08 07:07:00|44344.7|44324.7|44334.7|44314.7|44344.7|44324.7|44334.7|44314.7|5
1654672030000|2022-06-08 07:07:10|44337.2|44317.2|44327.2|44307.2|44337.2|44317.2|44327.2|44307.2|5
1654672040000|2022-06-08 07:07:20|44326.4|44306.4|44327.2|44307.2|44327.2|44307.2|44326.4|44306.4|3
1654672050000|2022-06-08 07:07:30|44326.4|44306.4|44324.7|44304.7|44326.4|44306.4|44324.7|44304.7|2
1654672060000|2022-06-08 07:07:40|44328.2|44308.2|44329.7|44309.7|44332.2|44312.2|44328.2|44308.2|3
1654672070000|2022-06-08 07:07:50|44327.2|44307.2|44323.9|44303.9|44327.2|44307.2|44323.9|44303.9|2
1654672080000|2022-06-08 07:08:00|44323.2|44303.2|44309.7|44289.7|44323.2|44303.2|44304.7|44284.7|4
1654672090000|2022-06-08 07:08:10|44310.4|44290.4|44310.4|44290.4|44311.4|44291.4|44310.4|44290.4|2
1654672100000|2022-06-08 07:08:20|44309.7|44289.7|44313.9|44293.9|44315.4|44295.4|44309.7|44289.7|3
1654672110000|2022-06-08 07:08:30|44312.2|44292.2|44308.9|44288.9|44312.2|44292.2|44308.9|44288.9|1
1654672120000|2022-06-08 07:08:40|44308.2|44288.2|44309.7|44289.7|44309.7|44289.7|44307.2|44287.2|0
1654672130000|2022-06-08 07:08:50|||||||||1
1654672140000|2022-06-08 07:09:00|44308.2|44288.2|44301.4|44281.4|44308.2|44288.2|44301.4|44281.4|0
1654672150000|2022-06-08 07:09:10|44299.7|44279.7|44294.7|44274.7|44299.7|44279.7|44294.7|44274.7|8
1654672160000|2022-06-08 07:09:20|44292.2|44272.2|44289.7|44269.7|44292.2|44272.2|44288.9|44268.9|4
1654672170000|2022-06-08 07:09:30|44287.2|44267.2|44289.7|44269.7|44289.7|44269.7|44287.2|44267.2|1
1654672180000|2022-06-08 07:09:40|44282.2|44262.2|44268.9|44248.9|44282.2|44262.2|44268.9|44248.9|18
1654672190000|2022-06-08 07:09:50|44264.7|44244.7|44264.7|44244.7|44264.7|44244.7|44262.2|44242.2|9
1654672200000|2022-06-08 07:10:00|44267.9|44247.9|44268.9|44248.9|44269.7|44249.7|44267.9|44247.9|2
1654672210000|2022-06-08 07:10:10|44267.2|44247.2|44257.2|44237.2|44269.7|44249.7|44257.2|44237.2|4
1654672220000|2022-06-08 07:10:20|44256.4|44236.4|44234.7|44214.7|44256.4|44236.4|44234.7|44214.7|16
1654672230000|2022-06-08 07:10:30|44237.2|44217.2|44242.2|44222.2|44242.2|44222.2|44234.7|44214.7|4
1654672240000|2022-06-08 07:10:40|44241.4|44221.4|44234.7|44214.7|44241.4|44221.4|44234.7|44214.7|2
1654672250000|2022-06-08 07:10:50|44232.9|44212.9|44237.2|44217.2|44237.9|44217.9|44226.4|44206.4|13
1654672260000|2022-06-08 07:11:00|44239.7|44219.7|44239.7|44219.7|44239.7|44219.7|44237.2|44217.2|0
1654672270000|2022-06-08 07:11:10|44242.2|44222.2|44244.7|44224.7|44246.2|44226.2|44242.2|44222.2|4
1654672280000|2022-06-08 07:11:20|44242.9|44222.9|44264.7|44244.7|44264.7|44244.7|44242.9|44222.9|17
1654672290000|2022-06-08 07:11:30|44263.9|44243.9|44258.9|44238.9|44263.9|44243.9|44258.9|44238.9|0
1654672300000|2022-06-08 07:11:40|44257.2|44237.2|44257.2|44237.2|44257.2|44237.2|44257.2|44237.2|0
1654672310000|2022-06-08 07:11:50|44256.4|44236.4|44259.7|44239.7|44262.2|44242.2|44254.7|44234.7|3
1654672320000|2022-06-08 07:12:00|44256.4|44236.4|44247.2|44227.2|44256.4|44236.4|44247.2|44227.2|6
1654672330000|2022-06-08 07:12:10|44247.9|44227.9|44249.7|44229.7|44249.7|44229.7|44247.9|44227.9|3
1654672340000|2022-06-08 07:12:20|44250.4|44230.4|44252.2|44232.2|44254.7|44234.7|44250.4|44230.4|1
1654672350000|2022-06-08 07:12:30|44252.9|44232.9|44254.7|44234.7|44254.7|44234.7|44252.9|44232.9|0
1654672360000|2022-06-08 07:12:40|44252.2|44232.2|44241.4|44221.4|44252.2|44232.2|44241.4|44221.4|10
1654672370000|2022-06-08 07:12:50|44237.9|44217.9|44236.4|44216.4|44238.9|44218.9|44236.4|44216.4|9
1654672380000|2022-06-08 07:13:00|44237.2|44217.2|44239.7|44219.7|44242.2|44222.2|44237.2|44217.2|3
1654672390000|2022-06-08 07:13:10|44237.2|44217.2|44237.2|44217.2|44237.2|44217.2|44237.2|44217.2|0
1654672400000|2022-06-08 07:13:20|44237.9|44217.9|44239.7|44219.7|44239.7|44219.7|44237.9|44217.9|1
1654672410000|2022-06-08 07:13:30|44240.4|44220.4|44247.2|44227.2|44247.2|44227.2|44240.4|44220.4|8
1654672420000|2022-06-08 07:13:40|44247.9|44227.9|44253.9|44233.9|44253.9|44233.9|44247.9|44227.9|2
1654672430000|2022-06-08 07:13:50|44254.7|44234.7|44262.2|44242.2|44262.2|44242.2|44254.7|44234.7|0
1654672440000|2022-06-08 07:14:00|44262.9|44242.9|44272.2|44252.2|44272.2|44252.2|44262.9|44242.9|3
1654672450000|2022-06-08 07:14:10|44271.4|44251.4|44271.4|44251.4|44274.7|44254.7|44271.4|44251.4|0
1654672460000|2022-06-08 07:14:20|44272.2|44252.2|44272.9|44252.9|44272.9|44252.9|44272.2|44252.2|1
1654672470000|2022-06-08 07:14:30|44272.2|44252.2|44273.2|44253.2|44273.9|44253.9|44271.4|44251.4|0
1654672480000|2022-06-08 07:14:40|44271.4|44251.4|44273.2|44253.2|44273.9|44253.9|44271.4|44251.4|0
1654672490000|2022-06-08 07:14:50|44271.4|44251.4|44258.9|44238.9|44271.4|44251.4|44257.2|44237.2|2
1654672500000|2022-06-08 07:15:00|44257.2|44237.2|44249.7|44229.7|44257.2|44237.2|44249.7|44229.7|0
1654672510000|2022-06-08 07:15:10|44247.2|44227.2|44250.4|44230.4|44250.4|44230.4|44247.2|44227.2|1
1654672520000|2022-06-08 07:15:20|44254.7|44234.7|44257.2|44237.2|44257.2|44237.2|44254.7|44234.7|1
1654672530000|2022-06-08 07:15:30|44257.9|44237.9|44264.7|44244.7|44264.7|44244.7|44257.9|44237.9|1
1654672540000|2022-06-08 07:15:40|44265.4|44245.4|44273.9|44253.9|44274.7|44254.7|44265.4|44245.4|3
1654672550000|2022-06-08 07:15:50|44272.2|44252.2|44273.9|44253.9|44274.7|44254.7|44269.7|44249.7|0
1654672560000|2022-06-08 07:16:00|44274.7|44254.7|44277.2|44257.2|44277.2|44257.2|44274.7|44254.7|3
1654672570000|2022-06-08 07:16:10|44281.4|44261.4|44281.4|44261.4|44284.7|44264.7|44281.4|44261.4|7
1654672580000|2022-06-08 07:16:20|44279.7|44259.7|44287.9|44267.9|44287.9|44267.9|44279.7|44259.7|0
1654672590000|2022-06-08 07:16:30|44289.7|44269.7|44283.2|44263.2|44289.7|44269.7|44283.2|44263.2|11
1654672600000|2022-06-08 07:16:40|44280.2|44260.2|44273.9|44253.9|44280.2|44260.2|44264.7|44244.7|3
1654672610000|2022-06-08 07:16:50|44274.7|44254.7|44277.2|44257.2|44277.2|44257.2|44274.7|44254.7|0
1654672620000|2022-06-08 07:17:00|44276.4|44256.4|44267.2|44247.2|44276.4|44256.4|44267.2|44247.2|0
1654672630000|2022-06-08 07:17:10|44257.2|44237.2|44242.2|44222.2|44257.2|44237.2|44241.4|44221.4|9
1654672640000|2022-06-08 07:17:20|44240.4|44220.4|44237.2|44217.2|44240.4|44220.4|44234.7|44214.7|1
1654672650000|2022-06-08 07:17:30|44237.9|44217.9|44240.7|44220.7|44242.9|44222.9|44237.9|44217.9|6
1654672660000|2022-06-08 07:17:40|44241.4|44221.4|44239.7|44219.7|44241.4|44221.4|44239.7|44219.7|0
1654672670000|2022-06-08 07:17:50|44240.4|44220.4|44245.4|44225.4|44245.4|44225.4|44240.4|44220.4|1
1654672680000|2022-06-08 07:18:00|44247.2|44227.2|44247.2|44227.2|44247.2|44227.2|44247.2|44227.2|1
1654672690000|2022-06-08 07:18:10|44247.9|44227.9|44247.2|44227.2|44247.9|44227.9|44247.2|44227.2|0
1654672700000|2022-06-08 07:18:20|44247.9|44227.9|44252.2|44232.2|44252.9|44232.9|44247.9|44227.9|1
1654672710000|2022-06-08 07:18:30|44251.4|44231.4|44247.2|44227.2|44251.4|44231.4|44247.2|44227.2|4
1654672720000|2022-06-08 07:18:40|44244.7|44224.7|44244.7|44224.7|44244.7|44224.7|44244.7|44224.7|2
1654672740000|2022-06-08 07:19:00|44243.9|44223.9|44247.9|44227.9|44247.9|44227.9|44242.2|44222.2|1
1654672750000|2022-06-08 07:19:10|44247.2|44227.2|44247.9|44227.9|44248.7|44228.7|44245.4|44225.4|1
1654672760000|2022-06-08 07:19:20|44248.7|44228.7|44248.7|44228.7|44248.7|44228.7|44248.7|44228.7|1
1654672770000|2022-06-08 07:19:30|44250.4|44230.4|44252.9|44232.9|44253.7|44233.7|44249.7|44229.7|1
1654672780000|2022-06-08 07:19:40|44252.2|44232.2|44254.7|44234.7|44255.4|44235.4|44250.4|44230.4|0
1654672790000|2022-06-08 07:19:50|44255.4|44235.4|44257.2|44237.2|44257.2|44237.2|44255.4|44235.4|3
1654672800000|2022-06-08 07:20:00|44257.9|44237.9|44259.7|44239.7|44259.7|44239.7|44257.9|44237.9|0
1654672810000|2022-06-08 07:20:10|44261.2|44241.2|44264.7|44244.7|44264.7|44244.7|44261.2|44241.2|4
1654672820000|2022-06-08 07:20:20|44265.4|44245.4|44269.7|44249.7|44269.7|44249.7|44265.4|44245.4|0
1654672830000|2022-06-08 07:20:30|44267.2|44247.2|44267.2|44247.2|44267.2|44247.2|44267.2|44247.2|0
1654672840000|2022-06-08 07:20:40|44267.9|44247.9|44272.9|44252.9|44272.9|44252.9|44267.9|44247.9|0
1654672850000|2022-06-08 07:20:50|44273.9|44253.9|44258.2|44238.2|44273.9|44253.9|44258.2|44238.2|1
1654672860000|2022-06-08 07:21:00|44254.7|44234.7|44253.9|44233.9|44254.7|44234.7|44253.9|44233.9|1
1654672870000|2022-06-08 07:21:10|44254.7|44234.7|44251.4|44231.4|44254.7|44234.7|44251.4|44231.4|0
1654672890000|2022-06-08 07:21:30|44249.7|44229.7|44252.2|44232.2|44252.2|44232.2|44249.7|44229.7|2
1654672900000|2022-06-08 07:21:40|44251.4|44231.4|44256.4|44236.4|44256.4|44236.4|44251.4|44231.4|56
1654672910000|2022-06-08 07:21:50|44257.2|44237.2|44258.2|44238.2|44258.2|44238.2|44256.4|44236.4|0
1654672920000|2022-06-08 07:22:00|44256.4|44236.4|44258.2|44238.2|44258.2|44238.2|44256.4|44236.4|0
1654672930000|2022-06-08 07:22:10|44256.4|44236.4|44256.4|44236.4|44258.2|44238.2|44255.7|44235.7|1
1654672940000|2022-06-08 07:22:20|44253.9|44233.9|44253.9|44233.9|44253.9|44233.9|44253.2|44233.2|0
1654672950000|2022-06-08 07:22:30|44253.2|44233.2|44253.9|44233.9|44255.7|44235.7|44253.2|44233.2|0
1654672960000|2022-06-08 07:22:40|44255.7|44235.7|44253.9|44233.9|44255.7|44235.7|44253.2|44233.2|0
1654672970000|2022-06-08 07:22:50|44253.2|44233.2|44253.2|44233.2|44253.2|44233.2|44253.2|44233.2|0
1654672980000|2022-06-08 07:23:00|44253.9|44233.9|44255.7|44235.7|44258.2|44238.2|44253.9|44233.9|0
1654672990000|2022-06-08 07:23:10|44254.9|44234.9|44238.2|44218.2|44255.7|44235.7|44238.2|44218.2|3
1654673000000|2022-06-08 07:23:20|44236.4|44216.4|44233.9|44213.9|44236.4|44216.4|44233.9|44213.9|1
1654673010000|2022-06-08 07:23:30|44234.7|44214.7|44236.4|44216.4|44236.4|44216.4|44234.7|44214.7|3
1654673020000|2022-06-08 07:23:40|44235.7|44215.7|44235.7|44215.7|44235.7|44215.7|44235.7|44215.7|1
1654673030000|2022-06-08 07:23:50|44229.9|44209.9|44215.7|44195.7|44229.9|44209.9|44215.7|44195.7|13
1654673040000|2022-06-08 07:24:00|44213.2|44193.2|44210.7|44190.7|44213.2|44193.2|44210.7|44190.7|3
1654673050000|2022-06-08 07:24:10|44213.2|44193.2|44220.7|44200.7|44220.7|44200.7|44210.7|44190.7|7
1654673060000|2022-06-08 07:24:20|44230.7|44210.7|44228.2|44208.2|44230.7|44210.7|44228.2|44208.2|3
1654673070000|2022-06-08 07:24:30|44229.9|44209.9|44229.9|44209.9|44229.9|44209.9|44229.9|44209.9|0
1654673080000|2022-06-08 07:24:40|44228.2|44208.2|44233.2|44213.2|44233.2|44213.2|44228.2|44208.2|1
1654673110000|2022-06-08 07:25:10|44235.7|44215.7|44243.2|44223.2|44243.2|44223.2|44235.7|44215.7|1
1654673120000|2022-06-08 07:25:20|44243.9|44223.9|44250.7|44230.7|44250.7|44230.7|44243.9|44223.9|2
1654673130000|2022-06-08 07:25:30|44249.9|44229.9|44250.7|44230.7|44253.2|44233.2|44249.9|44229.9|2
1654673140000|2022-06-08 07:25:40|44248.9|44228.9|44245.7|44225.7|44250.7|44230.7|44245.7|44225.7|1
1654673150000|2022-06-08 07:25:50|44246.4|44226.4|44250.7|44230.7|44250.7|44230.7|44246.4|44226.4|1
1654673170000|2022-06-08 07:26:10|44248.9|44228.9|44248.2|44228.2|44248.9|44228.9|44248.2|44228.2|0
1654673180000|2022-06-08 07:26:20|44247.4|44227.4|44240.7|44220.7|44247.4|44227.4|44240.7|44220.7|0
1654673190000|2022-06-08 07:26:30|44239.9|44219.9|44238.2|44218.2|44239.9|44219.9|44238.2|44218.2|0
1654673210000|2022-06-08 07:26:50|44237.4|44217.4|44245.7|44225.7|44245.7|44225.7|44237.4|44217.4|1
1654673220000|2022-06-08 07:27:00|44242.4|44222.4|44243.2|44223.2|44243.2|44223.2|44238.2|44218.2|2
1654673240000|2022-06-08 07:27:20|44245.7|44225.7|44248.2|44228.2|44248.2|44228.2|44245.7|44225.7|0
1654673250000|2022-06-08 07:27:30|44250.7|44230.7|44249.9|44229.9|44250.7|44230.7|44248.2|44228.2|0
1654673260000|2022-06-08 07:27:40|44248.2|44228.2|44240.7|44220.7|44248.2|44228.2|44240.7|44220.7|2
1654673270000|2022-06-08 07:27:50|44238.2|44218.2|44235.7|44215.7|44238.2|44218.2|44235.7|44215.7|3
1654673280000|2022-06-08 07:28:00|44238.2|44218.2|44235.7|44215.7|44238.2|44218.2|44235.7|44215.7|0
1654673290000|2022-06-08 07:28:10|44238.2|44218.2|44238.9|44218.9|44238.9|44218.9|44238.2|44218.2|1
1654673300000|2022-06-08 07:28:20|44243.2|44223.2|44248.2|44228.2|44248.2|44228.2|44241.4|44221.4|0
1654673310000|2022-06-08 07:28:30|44247.4|44227.4|44244.9|44224.9|44247.4|44227.4|44244.9|44224.9|0
1654673320000|2022-06-08 07:28:40|44245.7|44225.7|44248.2|44228.2|44248.2|44228.2|44245.7|44225.7|0
1654673330000|2022-06-08 07:28:50|44248.9|44228.9|44251.4|44231.4|44251.4|44231.4|44248.9|44228.9|0
1654673340000|2022-06-08 07:29:00|44258.2|44238.2|44258.2|44238.2|44258.2|44238.2|44258.2|44238.2|2
1654673360000|2022-06-08 07:29:20|44254.9|44234.9|44253.2|44233.2|44254.9|44234.9|44253.2|44233.2|1
1654673380000|2022-06-08 07:29:40|44252.4|44232.4|44253.2|44233.2|44253.2|44233.2|44248.2|44228.2|1
1654673390000|2022-06-08 07:29:50|44251.4|44231.4|44253.2|44233.2|44253.2|44233.2|44251.4|44231.4|0
1654673400000|2022-06-08 07:30:00|44255.7|44235.7|44260.7|44240.7|44260.7|44240.7|44255.7|44235.7|2
1654673420000|2022-06-08 07:30:20|44261.4|44241.4|44263.2|44243.2|44263.2|44243.2|44261.4|44241.4|2
1654673440000|2022-06-08 07:30:40|44267.4|44247.4|44277.4|44257.4|44277.4|44257.4|44267.4|44247.4|8
1654673450000|2022-06-08 07:30:50|44278.2|44258.2|44275.7|44255.7|44278.2|44258.2|44273.2|44253.2|0
1654673460000|2022-06-08 07:31:00|44274.9|44254.9|44269.9|44249.9|44274.9|44254.9|44269.9|44249.9|2
1654673470000|2022-06-08 07:31:10|44269.2|44249.2|44269.9|44249.9|44269.9|44249.9|44269.2|44249.2|0
1654673480000|2022-06-08 07:31:20|44269.2|44249.2|44269.2|44249.2|44269.9|44249.9|44269.2|44249.2|0
1654673490000|2022-06-08 07:31:30|44267.4|44247.4|44264.9|44244.9|44267.4|44247.4|44264.9|44244.9|0
1654673510000|2022-06-08 07:31:50|44264.2|44244.2|44263.9|44243.9|44264.2|44244.2|44260.7|44240.7|4
1654673520000|2022-06-08 07:32:00|44264.7|44244.7|44268.2|44248.2|44270.7|44250.7|44264.7|44244.7|1
1654673530000|2022-06-08 07:32:10|44268.9|44248.9|44270.7|44250.7|44270.7|44250.7|44268.9|44248.9|5
1654673540000|2022-06-08 07:32:20|44267.4|44247.4|44265.7|44245.7|44267.4|44247.4|44265.7|44245.7|5
1654673550000|2022-06-08 07:32:30|44263.2|44243.2|44263.9|44243.9|44263.9|44243.9|44260.7|44240.7|0
1654673560000|2022-06-08 07:32:40|44265.7|44245.7|44268.2|44248.2|44268.2|44248.2|44265.7|44245.7|0
1654673570000|2022-06-08 07:32:50|44268.9|44248.9|44270.7|44250.7|44270.7|44250.7|44268.9|44248.9|1
1654673580000|2022-06-08 07:33:00|44271.4|44251.4|44273.9|44253.9|44273.9|44253.9|44271.4|44251.4|6
1654673590000|2022-06-08 07:33:10|44273.2|44253.2|44273.2|44253.2|44273.2|44253.2|44273.2|44253.2|0
1654673600000|2022-06-08 07:33:20|44272.4|44252.4|44268.2|44248.2|44272.4|44252.4|44268.2|44248.2|1
1654673610000|2022-06-08 07:33:30|44269.9|44249.9|44270.7|44250.7|44270.7|44250.7|44269.9|44249.9|1
1654673620000|2022-06-08 07:33:40|44271.4|44251.4|44278.2|44258.2|44278.2|44258.2|44271.4|44251.4|1
1654673630000|2022-06-08 07:33:50|44278.9|44258.9|44283.2|44263.2|44283.2|44263.2|44278.9|44258.9|0
1654673640000|2022-06-08 07:34:00|44283.9|44263.9|44285.7|44265.7|44285.7|44265.7|44283.9|44263.9|0
1654673650000|2022-06-08 07:34:10|44283.9|44263.9|44288.2|44268.2|44288.2|44268.2|44283.9|44263.9|2
1654673660000|2022-06-08 07:34:20|44288.9|44268.9|44293.2|44273.2|44293.2|44273.2|44288.9|44268.9|1
1654673680000|2022-06-08 07:34:40|||||||||1
1654673690000|2022-06-08 07:34:50|44295.7|44275.7|44298.2|44278.2|44298.2|44278.2|44295.7|44275.7|0
1654673700000|2022-06-08 07:35:00|44298.9|44278.9|44300.7|44280.7|44300.7|44280.7|44298.9|44278.9|0
1654673720000|2022-06-08 07:35:20|44301.4|44281.4|44303.2|44283.2|44303.2|44283.2|44301.4|44281.4|2
1654673730000|2022-06-08 07:35:30|44303.9|44283.9|44308.2|44288.2|44308.2|44288.2|44303.9|44283.9|0
1654673750000|2022-06-08 07:35:50|44309.7|44289.7|44318.2|44298.2|44318.2|44298.2|44309.7|44289.7|5
1654673760000|2022-06-08 07:36:00|44317.4|44297.4|44311.4|44291.4|44317.4|44297.4|44311.4|44291.4|13
1654673770000|2022-06-08 07:36:10|44310.7|44290.7|44301.4|44281.4|44310.7|44290.7|44301.4|44281.4|3
1654673780000|2022-06-08 07:36:20|44300.7|44280.7|44298.2|44278.2|44300.7|44280.7|44298.2|44278.2|0
1654673800000|2022-06-08 07:36:40|44300.7|44280.7|44303.2|44283.2|44303.2|44283.2|44300.7|44280.7|2
1654673810000|2022-06-08 07:36:50|44308.9|44288.9|44310.7|44290.7|44310.7|44290.7|44308.9|44288.9|1
1654673820000|2022-06-08 07:37:00|44309.9|44289.9|44308.2|44288.2|44309.9|44289.9|44305.7|44285.7|0
1654673830000|2022-06-08 07:37:10|44306.4|44286.4|44310.7|44290.7|44310.7|44290.7|44306.4|44286.4|0
1654673840000|2022-06-08 07:37:20|||||||||3
1654673850000|2022-06-08 07:37:30|44313.2|44293.2|44315.7|44295.7|44315.7|44295.7|44313.2|44293.2|3
1654673860000|2022-06-08 07:37:40|44313.2|44293.2|44315.7|44295.7|44315.7|44295.7|44313.2|44293.2|1
1654673870000|2022-06-08 07:37:50|44313.2|44293.2|44318.2|44298.2|44318.2|44298.2|44313.2|44293.2|1
1654673880000|2022-06-08 07:38:00|44315.7|44295.7|44315.7|44295.7|44315.7|44295.7|44315.7|44295.7|0
1654673890000|2022-06-08 07:38:10|44318.2|44298.2|44318.2|44298.2|44318.2|44298.2|44318.2|44298.2|4
1654673900000|2022-06-08 07:38:20|44318.9|44298.9|44320.7|44300.7|44323.2|44303.2|44318.9|44298.9|7
1654673920000|2022-06-08 07:38:40|44317.4|44297.4|44315.7|44295.7|44317.4|44297.4|44315.7|44295.7|0
1654673930000|2022-06-08 07:38:50|44316.4|44296.4|44318.2|44298.2|44318.2|44298.2|44315.7|44295.7|2
1654673940000|2022-06-08 07:39:00|44318.9|44298.9|44320.7|44300.7|44325.7|44305.7|44318.9|44298.9|2
1654673950000|2022-06-08 07:39:10|44318.2|44298.2|44315.7|44295.7|44318.2|44298.2|44315.7|44295.7|0
1654673960000|2022-06-08 07:39:20|44314.9|44294.9|44317.4|44297.4|44317.4|44297.4|44314.9|44294.9|0
1654673970000|2022-06-08 07:39:30|44318.2|44298.2|44318.2|44298.2|44318.9|44298.9|44315.7|44295.7|0
1654673980000|2022-06-08 07:39:40|44315.7|44295.7|44323.2|44303.2|44323.2|44303.2|44315.7|44295.7|0
1654674000000|2022-06-08 07:40:00|44326.4|44306.4|44341.4|44321.4|44341.4|44321.4|44326.4|44306.4|3
1654674010000|2022-06-08 07:40:10|44342.2|44322.2|44345.7|44325.7|44345.7|44325.7|44342.2|44322.2|4
1654674020000|2022-06-08 07:40:20|44347.4|44327.4|44349.9|44329.9|44359.9|44339.9|44347.4|44327.4|6
1654674030000|2022-06-08 07:40:30|44351.4|44331.4|44360.7|44340.7|44360.7|44340.7|44351.4|44331.4|2
1654674040000|2022-06-08 07:40:40|44365.7|44345.7|44363.2|44343.2|44365.7|44345.7|44363.2|44343.2|4
1654674050000|2022-06-08 07:40:50|44363.9|44343.9|44375.7|44355.7|44375.7|44355.7|44363.9|44343.9|11
1654674060000|2022-06-08 07:41:00|44378.9|44358.9|44383.2|44363.2|44383.2|44363.2|44378.9|44358.9|4
1654674070000|2022-06-08 07:41:10|44385.7|44365.7|44388.2|44368.2|44388.2|44368.2|44385.7|44365.7|5
1654674080000|2022-06-08 07:41:20|44388.9|44368.9|44385.7|44365.7|44388.9|44368.9|44383.2|44363.2|11
1654674090000|2022-06-08 07:41:30|44386.4|44366.4|44386.4|44366.4|44388.2|44368.2|44385.7|44365.7|5
1654674100000|2022-06-08 07:41:40|44383.2|44363.2|44386.4|44366.4|44386.4|44366.4|44383.2|44363.2|2
1654674110000|2022-06-08 07:41:50|44385.7|44365.7|44383.2|44363.2|44385.7|44365.7|44383.2|44363.2|2
1654674120000|2022-06-08 07:42:00|44382.4|44362.4|44380.7|44360.7|44382.4|44362.4|44380.7|44360.7|1
1654674130000|2022-06-08 07:42:10|44381.4|44361.4|44388.2|44368.2|44388.2|44368.2|44381.4|44361.4|2
1654674140000|2022-06-08 07:42:20|44393.2|44373.2|44395.7|44375.7|44397.4|44377.4|44393.2|44373.2|1
1654674150000|2022-06-08 07:42:30|||||||||2
1654674160000|2022-06-08 07:42:40|44393.2|44373.2|44390.7|44370.7|44393.2|44373.2|44389.9|44369.9|3
1654674170000|2022-06-08 07:42:50|44391.4|44371.4|44399.9|44379.9|44399.9|44379.9|44391.4|44371.4|2
1654674180000|2022-06-08 07:43:00|44402.4|44382.4|44403.2|44383.2|44403.2|44383.2|44402.4|44382.4|8
1654674190000|2022-06-08 07:43:10|44405.7|44385.7|44405.7|44385.7|44405.7|44385.7|44405.7|44385.7|4
1654674200000|2022-06-08 07:43:20|44408.2|44388.2|44408.9|44388.9|44408.9|44388.9|44408.2|44388.2|6
1654674210000|2022-06-08 07:43:30|44410.7|44390.7|44408.2|44388.2|44410.7|44390.7|44408.2|44388.2|2
1654674220000|2022-06-08 07:43:40|44409.9|44389.9|44428.2|44408.2|44428.2|44408.2|44408.2|44388.2|20
1654674230000|2022-06-08 07:43:50|44430.7|44410.7|44451.4|44431.4|44451.4|44431.4|44430.7|44410.7|18
1654674240000|2022-06-08 07:44:00|44453.2|44433.2|44458.2|44438.2|44458.2|44438.2|44451.4|44431.4|24
1654674250000|2022-06-08 07:44:10|44455.7|44435.7|44459.9|44439.9|44462.4|44442.4|44453.2|44433.2|16
1654674260000|2022-06-08 07:44:20|44458.2|44438.2|44458.2|44438.2|44460.7|44440.7|44458.2|44438.2|4
1654674270000|2022-06-08 07:44:30|||||||||1
1654674280000|2022-06-08 07:44:40|44455.7|44435.7|44446.5|44426.5|44458.2|44438.2|44444|44424|2
1654674290000|2022-06-08 07:44:50|44448.2|44428.2|44448.2|44428.2|44448.2|44428.2|44448.2|44428.2|3
1654674300000|2022-06-08 07:45:00|44450.7|44430.7|44438.2|44418.2|44450.7|44430.7|44438.2|44418.2|14
1654674310000|2022-06-08 07:45:10|44437.4|44417.4|44433.2|44413.2|44437.4|44417.4|44433.2|44413.2|0
1654674320000|2022-06-08 07:45:20|44432.4|44412.4|44432.4|44412.4|44432.4|44412.4|44432.4|44412.4|3
1654674330000|2022-06-08 07:45:30|44419|44399|44418.2|44398.2|44419|44399|44418.2|44398.2|5
1654674340000|2022-06-08 07:45:40|44419|44399|44418.2|44398.2|44420.7|44400.7|44418.2|44398.2|0
1654674350000|2022-06-08 07:45:50|44416.5|44396.5|44404|44384|44416.5|44396.5|44404|44384|2
1654674360000|2022-06-08 07:46:00|44403.2|44383.2|44399.9|44379.9|44403.2|44383.2|44399.9|44379.9|2
1654674370000|2022-06-08 07:46:10|44398.2|44378.2|44396.5|44376.5|44398.2|44378.2|44394|44374|6
1654674380000|2022-06-08 07:46:20|44398.2|44378.2|44398.2|44378.2|44398.2|44378.2|44398.2|44378.2|3
1654674390000|2022-06-08 07:46:30|44399.9|44379.9|44398.2|44378.2|44399.9|44379.9|44398.2|44378.2|1
1654674400000|2022-06-08 07:46:40|44395.7|44375.7|44389|44369|44395.7|44375.7|44389|44369|0
1654674410000|2022-06-08 07:46:50|44389.9|44369.9|44384|44364|44389.9|44369.9|44383.2|44363.2|0
1654674420000|2022-06-08 07:47:00|44385.7|44365.7|44393.2|44373.2|44393.2|44373.2|44385.7|44365.7|1
1654674430000|2022-06-08 07:47:10|44392.5|44372.5|44390.7|44370.7|44392.5|44372.5|44390.7|44370.7|1
1654674440000|2022-06-08 07:47:20|44390|44370|44388.2|44368.2|44390|44370|44388.2|44368.2|0
1654674450000|2022-06-08 07:47:30|44386.7|44366.7|44379.7|44359.7|44386.7|44366.7|44377.2|44357.2|5
1654674460000|2022-06-08 07:47:40|44381.5|44361.5|44384|44364|44384|44364|44381.5|44361.5|1
1654674470000|2022-06-08 07:47:50|44385.7|44365.7|44393.2|44373.2|44395.7|44375.7|44385.7|44365.7|1
1654674480000|2022-06-08 07:48:00|44394|44374|44390.7|44370.7|44398.2|44378.2|44390.7|44370.7|2
1654674490000|2022-06-08 07:48:10|44389|44369|44389|44369|44389|44369|44389|44369|0
1654674500000|2022-06-08 07:48:20|44389.7|44369.7|44395.7|44375.7|44395.7|44375.7|44389.7|44369.7|0
1654674510000|2022-06-08 07:48:30|44403.2|44383.2|44410|44390|44410|44390|44403.2|44383.2|5
1654674520000|2022-06-08 07:48:40|44408.2|44388.2|44410.7|44390.7|44410.7|44390.7|44408.2|44388.2|3
1654674540000|2022-06-08 07:49:00|44410|44390|44400|44380|44410|44390|44400|44380|5
1654674550000|2022-06-08 07:49:10|44397.5|44377.5|44404|44384|44404|44384|44397.5|44377.5|5
1654674560000|2022-06-08 07:49:20|44407.2|44387.2|44410.7|44390.7|44411.5|44391.5|44407.2|44387.2|0
1654674570000|2022-06-08 07:49:30|44410|44390|44408.2|44388.2|44410.7|44390.7|44405.7|44385.7|1
1654674580000|2022-06-08 07:49:40|44407.5|44387.5|44405.7|44385.7|44408.2|44388.2|44405.7|44385.7|0
1654674590000|2022-06-08 07:49:50|44405|44385|44400.7|44380.7|44405|44385|44400.7|44380.7|1
1654674600000|2022-06-08 07:50:00|44398.2|44378.2|44398.2|44378.2|44398.2|44378.2|44394|44374|1
1654674610000|2022-06-08 07:50:10|44395.7|44375.7|44398.2|44378.2|44399|44379|44395.7|44375.7|1
1654674620000|2022-06-08 07:50:20|44397.5|44377.5|44398.2|44378.2|44398.2|44378.2|44395.7|44375.7|0
1654674640000|2022-06-08 07:50:40|44397.5|44377.5|44397.5|44377.5|44397.5|44377.5|44397.5|44377.5|0
1654674650000|2022-06-08 07:50:50|44398.2|44378.2|44405.7|44385.7|44405.7|44385.7|44398.2|44378.2|3
1654674660000|2022-06-08 07:51:00|44408.2|44388.2|44398.2|44378.2|44408.2|44388.2|44398.2|44378.2|6
1654674670000|2022-06-08 07:51:10|44396.7|44376.7|44391.7|44371.7|44397.5|44377.5|44391.7|44371.7|1
1654674680000|2022-06-08 07:51:20|44394.2|44374.2|44393.2|44373.2|44395|44375|44393.2|44373.2|1
1654674690000|2022-06-08 07:51:30|44395|44375|44395|44375|44395|44375|44395|44375|1
1654674700000|2022-06-08 07:51:40|44393.2|44373.2|44393.2|44373.2|44396.5|44376.5|44393.2|44373.2|0
1654674710000|2022-06-08 07:51:50|44394|44374|44400.7|44380.7|44400.7|44380.7|44394|44374|1
1654674720000|2022-06-08 07:52:00|44403.2|44383.2|44408.2|44388.2|44408.2|44388.2|44403.2|44383.2|1
1654674730000|2022-06-08 07:52:10|44409|44389|44430.7|44410.7|44430.7|44410.7|44409|44389|5
1654674740000|2022-06-08 07:52:20|44430|44410|44428.2|44408.2|44430|44410|44428.2|44408.2|0
1654674750000|2022-06-08 07:52:30|44458.2|44438.2|44441.5|44421.5|44458.2|44438.2|44440.7|44420.7|13
1654674760000|2022-06-08 07:52:40|44443.2|44423.2|44443.2|44423.2|44445.7|44425.7|44440.7|44420.7|11
1654674770000|2022-06-08 07:52:50|44440.7|44420.7|44435.7|44415.7|44440.7|44420.7|44435.7|44415.7|3
1654674780000|2022-06-08 07:53:00|44438.2|44418.2|44440.7|44420.7|44440.7|44420.7|44435.7|44415.7|5
1654674790000|2022-06-08 07:53:10|44439|44419|44438.2|44418.2|44440.7|44420.7|44438.2|44418.2|2
1654674800000|2022-06-08 07:53:20|44431.7|44411.7|44429.2|44409.2|44431.7|44411.7|44429.2|44409.2|2
1654674810000|2022-06-08 07:53:30|44428.5|44408.5|44426.7|44406.7|44428.5|44408.5|44426.7|44406.7|1
1654674820000|2022-06-08 07:53:40|44423.2|44403.2|44418.2|44398.2|44425.7|44405.7|44418.2|44398.2|7
1654674830000|2022-06-08 07:53:50|44417.5|44397.5|44418.2|44398.2|44418.2|44398.2|44415.7|44395.7|0
1654674840000|2022-06-08 07:54:00|44415.7|44395.7|44412.5|44392.5|44415.7|44395.7|44412.5|44392.5|2
1654674850000|2022-06-08 07:54:10|44410|44390|44412.5|44392.5|44412.5|44392.5|44410|44390|1
1654674860000|2022-06-08 07:54:20|44410.7|44390.7|44408.2|44388.2|44410.7|44390.7|44408.2|44388.2|1
1654674870000|2022-06-08 07:54:30|44404|44384|44400.7|44380.7|44404|44384|44398.2|44378.2|1
1654674880000|2022-06-08 07:54:40|44401.5|44381.5|44398.2|44378.2|44403.2|44383.2|44398.2|44378.2|0
1654674890000|2022-06-08 07:54:50|44399|44379|44400.7|44380.7|44400.7|44380.7|44399|44379|1
1654674900000|2022-06-08 07:55:00|44399|44379|44401.5|44381.5|44401.5|44381.5|44399|44379|0
1654674910000|2022-06-08 07:55:10|44402.5|44382.5|44397.5|44377.5|44402.5|44382.5|44397.5|44377.5|0
1654674920000|2022-06-08 07:55:20|44398.2|44378.2|44400.7|44380.7|44400.7|44380.7|44393.2|44373.2|6
1654674930000|2022-06-08 07:55:30|44400|44380|44397.5|44377.5|44400|44380|44397.5|44377.5|1
1654674940000|2022-06-08 07:55:40|44395.7|44375.7|44390.7|44370.7|44395.7|44375.7|44390.7|44370.7|0
1654674950000|2022-06-08 07:55:50|44391.5|44371.5|44390.7|44370.7|44393.2|44373.2|44390.7|44370.7|0
1654674960000|2022-06-08 07:56:00|44390|44370|44393.2|44373.2|44393.2|44373.2|44388.2|44368.2|1
1654674970000|2022-06-08 07:56:10|44392.5|44372.5|44408.2|44388.2|44408.2|44388.2|44390.7|44370.7|4
1654674980000|2022-06-08 07:56:20|44419|44399|44423.2|44403.2|44423.2|44403.2|44419|44399|4
1654674990000|2022-06-08 07:56:30|44428.2|44408.2|44425.7|44405.7|44428.2|44408.2|44421.5|44401.5|4
1654675000000|2022-06-08 07:56:40|44427.5|44407.5|44425.7|44405.7|44427.5|44407.5|44423.2|44403.2|1
1654675010000|2022-06-08 07:56:50|44425|44405|44413.2|44393.2|44425.7|44405.7|44413.2|44393.2|0
1654675020000|2022-06-08 07:57:00|44412.5|44392.5|44417.2|44397.2|44417.2|44397.2|44403.2|44383.2|5
1654675030000|2022-06-08 07:57:10|44418|44398|44410|44390|44418.2|44398.2|44410|44390|1
1654675040000|2022-06-08 07:57:20|44409.2|44389.2|44403.2|44383.2|44409.2|44389.2|44403.2|44383.2|0
1654675050000|2022-06-08 07:57:30|44398.2|44378.2|44399|44379|44399|44379|44398.2|44378.2|4
1654675060000|2022-06-08 07:57:40|44400.7|44380.7|44400.7|44380.7|44400.7|44380.7|44400.7|44380.7|0
1654675070000|2022-06-08 07:57:50|44398.2|44378.2|44398.2|44378.2|44398.2|44378.2|44398.2|44378.2|0
1654675080000|2022-06-08 07:58:00|44400|44380|44397.5|44377.5|44400|44380|44397.5|44377.5|1
1654675090000|2022-06-08 07:58:10|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|0
1654675100000|2022-06-08 07:58:20|44397.5|44377.5|44380.7|44360.7|44397.5|44377.5|44380.7|44360.7|3
1654675110000|2022-06-08 07:58:30|44380|44360|44373.2|44353.2|44380|44360|44373.2|44353.2|2
1654675130000|2022-06-08 07:58:50|44379|44359|44380.7|44360.7|44380.7|44360.7|44379|44359|2
1654675140000|2022-06-08 07:59:00|44383.2|44363.2|44378.2|44358.2|44383.2|44363.2|44378.2|44358.2|1
1654675150000|2022-06-08 07:59:10|44375.7|44355.7|44375.7|44355.7|44375.7|44355.7|44375.7|44355.7|1
1654675160000|2022-06-08 07:59:20|44375|44355|44360.7|44340.7|44375|44355|44360.7|44340.7|3
1654675170000|2022-06-08 07:59:30|44360|44340|44360|44340|44360|44340|44360|44340|1
1654675180000|2022-06-08 07:59:40|44359.2|44339.2|44355.7|44335.7|44359.2|44339.2|44355.7|44335.7|0
1654675190000|2022-06-08 07:59:50|44357.5|44337.5|44353.2|44333.2|44358.2|44338.2|44353.2|44333.2|2
1654675200000|2022-06-08 08:00:00|44355.7|44335.7|44353.2|44333.2|44355.7|44335.7|44353.2|44333.2|0
1654675210000|2022-06-08 08:00:10|44350.7|44330.7|44345.7|44325.7|44350.7|44330.7|44345.7|44325.7|3
1654675220000|2022-06-08 08:00:20|44345|44325|44333.2|44313.2|44345|44325|44333.2|44313.2|4
1654675230000|2022-06-08 08:00:30|44331.7|44311.7|44313.2|44293.2|44331.7|44311.7|44313.2|44293.2|18
1654675240000|2022-06-08 08:00:40|44318.2|44298.2|44313.2|44293.2|44323.2|44303.2|44313.2|44293.2|9
1654675260000|2022-06-08 08:01:00|44308.2|44288.2|44306.5|44286.5|44308.2|44288.2|44303.2|44283.2|5
1654675270000|2022-06-08 08:01:10|44305.7|44285.7|44303.2|44283.2|44306.5|44286.5|44303.2|44283.2|0
1654675280000|2022-06-08 08:01:20|44305|44285|44314|44294|44314|44294|44305|44285|3
1654675290000|2022-06-08 08:01:30|44313.2|44293.2|44318.2|44298.2|44318.2|44298.2|44313.2|44293.2|2
1654675300000|2022-06-08 08:01:40|44320.7|44300.7|44320.7|44300.7|44323.2|44303.2|44318.2|44298.2|3
1654675310000|2022-06-08 08:01:50|44321.5|44301.5|44326.5|44306.5|44326.5|44306.5|44321.5|44301.5|3
1654675320000|2022-06-08 08:02:00|44328.2|44308.2|44333.2|44313.2|44333.2|44313.2|44328.2|44308.2|6
1654675330000|2022-06-08 08:02:10|44332.5|44312.5|44330.7|44310.7|44332.5|44312.5|44328.2|44308.2|2
1654675340000|2022-06-08 08:02:20|44333.2|44313.2|44350.7|44330.7|44350.7|44330.7|44333.2|44313.2|1
1654675350000|2022-06-08 08:02:30|44351.5|44331.5|44365|44345|44365|44345|44351.5|44331.5|0
1654675360000|2022-06-08 08:02:40|44365.7|44345.7|44365.7|44345.7|44375.7|44355.7|44365.7|44345.7|13
1654675370000|2022-06-08 08:02:50|44367.5|44347.5|44358.2|44338.2|44367.5|44347.5|44358.2|44338.2|5
1654675380000|2022-06-08 08:03:00|44354|44334|44358.2|44338.2|44358.2|44338.2|44353.2|44333.2|1
1654675400000|2022-06-08 08:03:20|44356.5|44336.5|44347.5|44327.5|44356.5|44336.5|44347.5|44327.5|1
1654675410000|2022-06-08 08:03:30|44345.7|44325.7|44348.2|44328.2|44350.7|44330.7|44345.7|44325.7|0
1654675420000|2022-06-08 08:03:40|44345.7|44325.7|44345|44325|44345.7|44325.7|44345|44325|1
1654675430000|2022-06-08 08:03:50|44342.5|44322.5|44340.7|44320.7|44342.5|44322.5|44340.7|44320.7|1
1654675440000|2022-06-08 08:04:00|44327.5|44307.5|44325.7|44305.7|44328.2|44308.2|44325.7|44305.7|11
1654675450000|2022-06-08 08:04:10|44328.2|44308.2|44328.2|44308.2|44328.2|44308.2|44328.2|44308.2|3
1654675460000|2022-06-08 08:04:20|44329|44309|44328.2|44308.2|44330.7|44310.7|44328.2|44308.2|3
1654675470000|2022-06-08 08:04:30|44330|44310|44330.7|44310.7|44330.7|44310.7|44330|44310|0
1654675490000|2022-06-08 08:04:50|44332.5|44312.5|44332.5|44312.5|44332.5|44312.5|44332.5|44312.5|0
1654675500000|2022-06-08 08:05:00|44336.5|44316.5|44336.5|44316.5|44336.5|44316.5|44336.5|44316.5|2
1654675510000|2022-06-08 08:05:10|44335.7|44315.7|44335.7|44315.7|44337.5|44317.5|44335.7|44315.7|0
1654675520000|2022-06-08 08:05:20|44337.5|44317.5|44337.5|44317.5|44338.2|44318.2|44335.7|44315.7|0
1654675530000|2022-06-08 08:05:30|44335.7|44315.7|44336.5|44316.5|44336.5|44316.5|44334|44314|0
1654675540000|2022-06-08 08:05:40|44335.7|44315.7|44323.2|44303.2|44335.7|44315.7|44323.2|44303.2|36
1654675550000|2022-06-08 08:05:50|44325.7|44305.7|44325.7|44305.7|44326.5|44306.5|44325.7|44305.7|2
1654675560000|2022-06-08 08:06:00|44326.5|44306.5|44335.7|44315.7|44338.2|44318.2|44326.5|44306.5|4
1654675570000|2022-06-08 08:06:10|44337.5|44317.5|44338.2|44318.2|44338.2|44318.2|44335.7|44315.7|0
1654675580000|2022-06-08 08:06:20|44340.7|44320.7|44343.2|44323.2|44343.2|44323.2|44340.7|44320.7|2
1654675590000|2022-06-08 08:06:30|44341.5|44321.5|44330|44310|44341.5|44321.5|44330|44310|6
1654675600000|2022-06-08 08:06:40|44328.2|44308.2|44314.7|44294.7|44328.2|44308.2|44314.7|44294.7|4
1654675610000|2022-06-08 08:06:50|44315.7|44295.7|44305.7|44285.7|44315.7|44295.7|44305.7|44285.7|13
1654675620000|2022-06-08 08:07:00|44303.2|44283.2|44300.7|44280.7|44303.2|44283.2|44300.7|44280.7|3
1654675630000|2022-06-08 08:07:10|||||||||3
1654675640000|2022-06-08 08:07:20|44296.7|44276.7|44285.7|44265.7|44296.7|44276.7|44285.7|44265.7|6
1654675650000|2022-06-08 08:07:30|44280.7|44260.7|44278.2|44258.2|44280.7|44260.7|44278.2|44258.2|8
1654675660000|2022-06-08 08:07:40|44276.5|44256.5|44278.2|44258.2|44278.2|44258.2|44276.5|44256.5|14
1654675670000|2022-06-08 08:07:50|44279|44259|44280.7|44260.7|44280.7|44260.7|44279|44259|1
1654675680000|2022-06-08 08:08:00|44281.5|44261.5|44285.7|44265.7|44288.2|44268.2|44281.5|44261.5|7
1654675690000|2022-06-08 08:08:10|44280.7|44260.7|44279|44259|44280.7|44260.7|44279|44259|0
1654675700000|2022-06-08 08:08:20|44278.2|44258.2|44278.2|44258.2|44278.2|44258.2|44278.2|44258.2|2
1654675730000|2022-06-08 08:08:50|44279|44259|44291.5|44271.5|44294|44274|44279|44259|11
1654675740000|2022-06-08 08:09:00|44293.2|44273.2|44288.2|44268.2|44293.2|44273.2|44288.2|44268.2|3
1654675750000|2022-06-08 08:09:10|44289|44269|44298.2|44278.2|44299|44279|44289|44269|2
1654675760000|2022-06-08 08:09:20|44295.7|44275.7|44290|44270|44295.7|44275.7|44290|44270|1
1654675790000|2022-06-08 08:09:50|44295.7|44275.7|44297.5|44277.5|44297.5|44277.5|44295.7|44275.7|3
1654675810000|2022-06-08 08:10:10|44295.7|44275.7|44293.2|44273.2|44295.7|44275.7|44293.2|44273.2|0
1654675820000|2022-06-08 08:10:20|44294|44274|44300|44280|44300|44280|44294|44274|1
1654675840000|2022-06-08 08:10:40|44297.5|44277.5|44298.2|44278.2|44298.2|44278.2|44297.5|44277.5|0
1654675850000|2022-06-08 08:10:50|44302.5|44282.5|44305|44285|44305|44285|44302.5|44282.5|1
1654675860000|2022-06-08 08:11:00|44303.2|44283.2|44300.7|44280.7|44303.2|44283.2|44300.7|44280.7|2
1654675870000|2022-06-08 08:11:10|44301.5|44281.5|44306.5|44286.5|44306.5|44286.5|44301.5|44281.5|5
1654675880000|2022-06-08 08:11:20|44312.5|44292.5|44309|44289|44312.5|44292.5|44309|44289|3
1654675890000|2022-06-08 08:11:30|44308.2|44288.2|44305|44285|44308.2|44288.2|44305|44285|2
1654675900000|2022-06-08 08:11:40|44300.7|44280.7|44299|44279|44301.5|44281.5|44298.2|44278.2|0
1654675910000|2022-06-08 08:11:50|44300.7|44280.7|44296.5|44276.5|44300.7|44280.7|44296.5|44276.5|0
1654675920000|2022-06-08 08:12:00|44297.2|44277.2|44296.5|44276.5|44299|44279|44296.5|44276.5|1
1654675930000|2022-06-08 08:12:10|44294.7|44274.7|44294|44274|44294.7|44274.7|44294|44274|0
1654675940000|2022-06-08 08:12:20|44293.2|44273.2|44280.7|44260.7|44293.2|44273.2|44280.7|44260.7|11
1654675950000|2022-06-08 08:12:30|44280|44260|44273.2|44253.2|44280|44260|44273.2|44253.2|2
1654675960000|2022-06-08 08:12:40|44274|44254|44272.2|44252.2|44274|44254|44271.5|44251.5|4
1654675980000|2022-06-08 08:13:00|44270.7|44250.7|44284|44264|44284|44264|44270.7|44250.7|26
1654675990000|2022-06-08 08:13:10|44282.5|44262.5|44257.5|44237.5|44282.5|44262.5|44257.5|44237.5|6
1654676000000|2022-06-08 08:13:20|44258.2|44238.2|44258.2|44238.2|44260|44240|44258.2|44238.2|2
1654676010000|2022-06-08 08:13:30|44257.5|44237.5|44258.2|44238.2|44258.2|44238.2|44255.7|44235.7|0
1654676020000|2022-06-08 08:13:40|44260|44240|44260|44240|44260|44240|44258.2|44238.2|2
1654676030000|2022-06-08 08:13:50|44260.7|44240.7|44260.7|44240.7|44260.7|44240.7|44260.7|44240.7|2
1654676040000|2022-06-08 08:14:00|44261.5|44241.5|44263.2|44243.2|44263.2|44243.2|44261.5|44241.5|0
1654676050000|2022-06-08 08:14:10|44261.7|44241.7|44250.7|44230.7|44261.7|44241.7|44250.7|44230.7|12
1654676070000|2022-06-08 08:14:30|44252.5|44232.5|44240.7|44220.7|44252.5|44232.5|44240.7|44220.7|4
1654676080000|2022-06-08 08:14:40|||||||||2
1654676090000|2022-06-08 08:14:50|44245.7|44225.7|44250.7|44230.7|44250.7|44230.7|44245.7|44225.7|4
1654676100000|2022-06-08 08:15:00|44253.2|44233.2|44260.7|44240.7|44260.7|44240.7|44253.2|44233.2|3
1654676110000|2022-06-08 08:15:10|44260|44240|44255.7|44235.7|44262.5|44242.5|44255.7|44235.7|0
1654676120000|2022-06-08 08:15:20|44255|44235|44233.2|44213.2|44255|44235|44233.2|44213.2|9
1654676130000|2022-06-08 08:15:30|44225.7|44205.7|44225|44205|44225.7|44205.7|44225|44205|9
1654676140000|2022-06-08 08:15:40|44223.2|44203.2|44210.7|44190.7|44223.2|44203.2|44210.7|44190.7|13
1654676150000|2022-06-08 08:15:50|44208.2|44188.2|44207.5|44187.5|44208.2|44188.2|44207.5|44187.5|3
1654676160000|2022-06-08 08:16:00|44206.7|44186.7|44213.2|44193.2|44213.2|44193.2|44205|44185|4
1654676180000|2022-06-08 08:16:20|44210.7|44190.7|44210.7|44190.7|44210.7|44190.7|44208.2|44188.2|1
1654676190000|2022-06-08 08:16:30|44208.2|44188.2|44205.7|44185.7|44208.2|44188.2|44205.7|44185.7|0
1654676200000|2022-06-08 08:16:40|44203.2|44183.2|44168.2|44148.2|44203.2|44183.2|44166.5|44146.5|31
1654676210000|2022-06-08 08:16:50|44170.7|44150.7|44168.2|44148.2|44170.7|44150.7|44168.2|44148.2|6
1654676220000|2022-06-08 08:17:00|44166.5|44146.5|44158.2|44138.2|44166.5|44146.5|44157.5|44137.5|48
1654676230000|2022-06-08 08:17:10|44157.5|44137.5|44153.2|44133.2|44158.2|44138.2|44153.2|44133.2|7
1654676240000|2022-06-08 08:17:20|44150.7|44130.7|44153.2|44133.2|44153.2|44133.2|44150.7|44130.7|7
1654676250000|2022-06-08 08:17:30|44154|44134|44178.2|44158.2|44178.2|44158.2|44154|44134|9
1654676260000|2022-06-08 08:17:40|44175.7|44155.7|44178.2|44158.2|44178.2|44158.2|44175|44155|1
1654676270000|2022-06-08 08:17:50|44179.7|44159.7|44184.7|44164.7|44184.7|44164.7|44179.7|44159.7|3
1654676280000|2022-06-08 08:18:00|44184|44164|44188.2|44168.2|44188.2|44168.2|44184|44164|2
1654676300000|2022-06-08 08:18:20|44185.7|44165.7|44182.5|44162.5|44188.2|44168.2|44182.5|44162.5|3
1654676310000|2022-06-08 08:18:30|44180.7|44160.7|44184|44164|44184|44164|44180.7|44160.7|1
1654676320000|2022-06-08 08:18:40|44186.5|44166.5|44186.5|44166.5|44186.5|44166.5|44186.5|44166.5|0
1654676330000|2022-06-08 08:18:50|44189|44169|44203.2|44183.2|44203.2|44183.2|44189|44169|3
1654676340000|2022-06-08 08:19:00|44205.7|44185.7|44208.2|44188.2|44208.2|44188.2|44205.7|44185.7|1
1654676350000|2022-06-08 08:19:10|44203.2|44183.2|44210.7|44190.7|44211.5|44191.5|44203.2|44183.2|2
1654676370000|2022-06-08 08:19:30|44210|44190|44210.7|44190.7|44210.7|44190.7|44208.2|44188.2|2
1654676380000|2022-06-08 08:19:40|44213.2|44193.2|44213.2|44193.2|44213.2|44193.2|44213.2|44193.2|3
1654676390000|2022-06-08 08:19:50|44214.7|44194.7|44219|44199|44222.5|44202.5|44214.7|44194.7|3
1654676400000|2022-06-08 08:20:00|44219.7|44199.7|44226.5|44206.5|44230.7|44210.7|44219|44199|3
1654676410000|2022-06-08 08:20:10|44229|44209|44239|44219|44239|44219|44229|44209|28
1654676420000|2022-06-08 08:20:20|44238.2|44218.2|44233.2|44213.2|44238.2|44218.2|44233.2|44213.2|0
1654676430000|2022-06-08 08:20:30|44232.5|44212.5|44221.5|44201.5|44232.5|44212.5|44221.5|44201.5|0
1654676440000|2022-06-08 08:20:40|44220.7|44200.7|44218.2|44198.2|44220.7|44200.7|44218.2|44198.2|0
1654676450000|2022-06-08 08:20:50|||||||||1
1654676470000|2022-06-08 08:21:10|44219|44199|44220.7|44200.7|44220.7|44200.7|44219|44199|9
1654676480000|2022-06-08 08:21:20|44213.2|44193.2|44200.7|44180.7|44215.7|44195.7|44200.7|44180.7|14
1654676490000|2022-06-08 08:21:30|44203.2|44183.2|44204|44184|44205.7|44185.7|44203.2|44183.2|3
1654676500000|2022-06-08 08:21:40|44205.7|44185.7|44205.7|44185.7|44205.7|44185.7|44203.2|44183.2|0
1654676510000|2022-06-08 08:21:50|44203.2|44183.2|44205.7|44185.7|44205.7|44185.7|44203.2|44183.2|1
1654676520000|2022-06-08 08:22:00|44208.2|44188.2|44229|44209|44229|44209|44208.2|44188.2|11
1654676530000|2022-06-08 08:22:10|44229.7|44209.7|44229|44209|44230.7|44210.7|44229|44209|0
1654676550000|2022-06-08 08:22:30|44231.5|44211.5|44233.2|44213.2|44233.2|44213.2|44231.5|44211.5|3
1654676560000|2022-06-08 08:22:40|44230.7|44210.7|44233.2|44213.2|44233.2|44213.2|44228.2|44208.2|4
1654676570000|2022-06-08 08:22:50|44234.7|44214.7|44238.2|44218.2|44238.2|44218.2|44234.7|44214.7|1
1654676580000|2022-06-08 08:23:00|44239|44219|44255|44235|44258.2|44238.2|44239|44219|6
1654676590000|2022-06-08 08:23:10|44253.2|44233.2|44250.7|44230.7|44253.2|44233.2|44250.7|44230.7|2
1654676600000|2022-06-08 08:23:20|44248.2|44228.2|44248.2|44228.2|44248.2|44228.2|44248.2|44228.2|1
1654676610000|2022-06-08 08:23:30|44250|44230|44250.7|44230.7|44250.7|44230.7|44250|44230|1
1654676620000|2022-06-08 08:23:40|44250|44230|44252.5|44232.5|44252.5|44232.5|44248.2|44228.2|1
1654676630000|2022-06-08 08:23:50|44248.2|44228.2|44248.2|44228.2|44250.7|44230.7|44248.2|44228.2|0
1654676640000|2022-06-08 08:24:00|44249|44229|44248.2|44228.2|44250.7|44230.7|44248.2|44228.2|1
1654676670000|2022-06-08 08:24:30|44243.2|44223.2|44243.2|44223.2|44243.2|44223.2|44243.2|44223.2|4
1654676680000|2022-06-08 08:24:40|44245.7|44225.7|44248.2|44228.2|44249|44229|44245.7|44225.7|1
1654676690000|2022-06-08 08:24:50|44249|44229|44249|44229|44249|44229|44249|44229|0
1654676700000|2022-06-08 08:25:00|44249.7|44229.7|44253.2|44233.2|44253.2|44233.2|44249.7|44229.7|7
1654676710000|2022-06-08 08:25:10|44255.7|44235.7|44257.5|44237.5|44257.5|44237.5|44255.7|44235.7|2
1654676730000|2022-06-08 08:25:30|44255.7|44235.7|44253.2|44233.2|44255.7|44235.7|44253.2|44233.2|2
1654676740000|2022-06-08 08:25:40|44254|44234|44255.7|44235.7|44255.7|44235.7|44254|44234|0
1654676750000|2022-06-08 08:25:50|44258.2|44238.2|44260.7|44240.7|44260.7|44240.7|44258.2|44238.2|2
1654676760000|2022-06-08 08:26:00|44261.5|44241.5|44263.2|44243.2|44263.2|44243.2|44261.5|44241.5|3
1654676770000|2022-06-08 08:26:10|44262.5|44242.5|44259|44239|44262.5|44242.5|44258.2|44238.2|2
1654676780000|2022-06-08 08:26:20|44260.7|44240.7|44255|44235|44260.7|44240.7|44255|44235|3
1654676790000|2022-06-08 08:26:30|44254.2|44234.2|44245.7|44225.7|44254.2|44234.2|44245.7|44225.7|1
1654676800000|2022-06-08 08:26:40|44248.2|44228.2|44248.2|44228.2|44248.2|44228.2|44248.2|44228.2|0
1654676810000|2022-06-08 08:26:50|44250.7|44230.7|44250.7|44230.7|44250.7|44230.7|44250|44230|3
1654676820000|2022-06-08 08:27:00|44253.2|44233.2|44258.2|44238.2|44258.2|44238.2|44253.2|44233.2|1
1654676830000|2022-06-08 08:27:10|44256.5|44236.5|44256.5|44236.5|44256.5|44236.5|44256.5|44236.5|3
1654676840000|2022-06-08 08:27:20|44254.7|44234.7|44255.7|44235.7|44256.5|44236.5|44254.7|44234.7|0
1654676850000|2022-06-08 08:27:30|44256.5|44236.5|44258.2|44238.2|44258.2|44238.2|44256.5|44236.5|2
1654676860000|2022-06-08 08:27:40|44257.5|44237.5|44255.7|44235.7|44257.5|44237.5|44255.7|44235.7|1
1654676870000|2022-06-08 08:27:50|44253.2|44233.2|44253.2|44233.2|44253.2|44233.2|44253.2|44233.2|0
1654676880000|2022-06-08 08:28:00|44254|44234|44256.5|44236.5|44256.5|44236.5|44254|44234|3
1654676890000|2022-06-08 08:28:10|44258.2|44238.2|44261.5|44241.5|44261.5|44241.5|44258.2|44238.2|5
1654676900000|2022-06-08 08:28:20|44263.2|44243.2|44263.2|44243.2|44263.2|44243.2|44263.2|44243.2|0
1654676910000|2022-06-08 08:28:30|44264|44244|44265.7|44245.7|44265.7|44245.7|44264|44244|2
1654676920000|2022-06-08 08:28:40|44266.5|44246.5|44268.2|44248.2|44268.2|44248.2|44266.5|44246.5|1
1654676930000|2022-06-08 08:28:50|44270.7|44250.7|44270.7|44250.7|44270.7|44250.7|44270.7|44250.7|4
1654676940000|2022-06-08 08:29:00|44271.5|44251.5|44275.7|44255.7|44278.2|44258.2|44271.5|44251.5|9
1654676950000|2022-06-08 08:29:10|44278.2|44258.2|44275.7|44255.7|44278.2|44258.2|44275.7|44255.7|0
1654676960000|2022-06-08 08:29:20|44275|44255|44273.2|44253.2|44275|44255|44273.2|44253.2|0
1654676970000|2022-06-08 08:29:30|44271.5|44251.5|44269|44249|44271.5|44251.5|44269|44249|2
1654676980000|2022-06-08 08:29:40|||||||||1
1654676990000|2022-06-08 08:29:50|44270.7|44250.7|44266.5|44246.5|44270.7|44250.7|44266.5|44246.5|2
1654677000000|2022-06-08 08:30:00|44265.7|44245.7|44260|44240|44265.7|44245.7|44260|44240|6
1654677010000|2022-06-08 08:30:10|44258.2|44238.2|44258.2|44238.2|44260.7|44240.7|44258.2|44238.2|1
1654677020000|2022-06-08 08:30:20|44259|44239|44255.7|44235.7|44259|44239|44253.2|44233.2|16
1654677030000|2022-06-08 08:30:30|44256.5|44236.5|44258.2|44238.2|44260.7|44240.7|44256.5|44236.5|2
1654677040000|2022-06-08 08:30:40|44260|44240|44261.7|44241.7|44261.7|44241.7|44260|44240|230
1654677050000|2022-06-08 08:30:50|44257|44237|44255.2|44235.2|44257|44237|44250.2|44230.2|5
1654677060000|2022-06-08 08:31:00|44253.5|44233.5|44255.2|44235.2|44255.2|44235.2|44252.7|44232.7|10
1654677070000|2022-06-08 08:31:10|44254.5|44234.5|44253.5|44233.5|44254.5|44234.5|44247.7|44227.7|12
1654677080000|2022-06-08 08:31:20|44254.2|44234.2|44253.5|44233.5|44254.2|44234.2|44253.5|44233.5|3
1654677090000|2022-06-08 08:31:30|44252|44232|44250.2|44230.2|44252|44232|44250.2|44230.2|3
1654677100000|2022-06-08 08:31:40|44252.7|44232.7|44252.7|44232.7|44252.7|44232.7|44252.7|44232.7|2
1654677110000|2022-06-08 08:31:50|44252|44232|44250.2|44230.2|44252|44232|44250.2|44230.2|2
1654677120000|2022-06-08 08:32:00|44250.3|44230.3|44227.8|44207.8|44250.3|44230.3|44227.8|44207.8|6
1654677130000|2022-06-08 08:32:10|44227|44207|44224.5|44204.5|44227|44207|44224.5|44204.5|1
1654677140000|2022-06-08 08:32:20|44223.8|44203.8|44230.3|44210.3|44231|44211|44222|44202|9
1654677150000|2022-06-08 08:32:30|44227.8|44207.8|44216|44196|44227.8|44207.8|44216|44196|1
1654677160000|2022-06-08 08:32:40|44217.8|44197.8|44221|44201|44221|44201|44217.8|44197.8|1
1654677170000|2022-06-08 08:32:50|44222.8|44202.8|44222.8|44202.8|44225.3|44205.3|44222.8|44202.8|0
1654677180000|2022-06-08 08:33:00|44223.5|44203.5|44230.3|44210.3|44230.3|44210.3|44223.5|44203.5|3
1654677200000|2022-06-08 08:33:20|44240.3|44220.3|44241|44221|44241|44221|44240.3|44220.3|4
1654677210000|2022-06-08 08:33:30|44238.5|44218.5|44235.3|44215.3|44238.5|44218.5|44235.3|44215.3|3
1654677220000|2022-06-08 08:33:40|44232.8|44212.8|44230.3|44210.3|44232.8|44212.8|44230.3|44210.3|0
1654677230000|2022-06-08 08:33:50|44227.8|44207.8|44220.3|44200.3|44227.8|44207.8|44220.3|44200.3|2
1654677240000|2022-06-08 08:34:00|44221|44201|44219.5|44199.5|44222.8|44202.8|44219.5|44199.5|0
1654677250000|2022-06-08 08:34:10|44217.8|44197.8|44217.8|44197.8|44217.8|44197.8|44217.8|44197.8|0
1654677260000|2022-06-08 08:34:20|44217|44197|44213.5|44193.5|44217|44197|44213.5|44193.5|4
1654677270000|2022-06-08 08:34:30|44214.3|44194.3|44216|44196|44216|44196|44214.3|44194.3|0
1654677280000|2022-06-08 08:34:40|44215.3|44195.3|44217.8|44197.8|44217.8|44197.8|44215.3|44195.3|3
1654677290000|2022-06-08 08:34:50|44218.5|44198.5|44219.3|44199.3|44221.8|44201.8|44218.5|44198.5|1
1654677300000|2022-06-08 08:35:00|44220|44200|44228.5|44208.5|44228.5|44208.5|44220|44200|1
1654677310000|2022-06-08 08:35:10|44230|44210|44233.5|44213.5|44233.5|44213.5|44230|44210|2
1654677320000|2022-06-08 08:35:20|44232.8|44212.8|44232.8|44212.8|44232.8|44212.8|44232.8|44212.8|1
1654677330000|2022-06-08 08:35:30|44231|44211|44235.3|44215.3|44235.3|44215.3|44231|44211|1
1654677340000|2022-06-08 08:35:40|44233.5|44213.5|44235.3|44215.3|44235.3|44215.3|44233.5|44213.5|1
1654677350000|2022-06-08 08:35:50|||||||||2
1654677360000|2022-06-08 08:36:00|44236.8|44216.8|44232.8|44212.8|44239.5|44219.5|44232.8|44212.8|1
1654677370000|2022-06-08 08:36:10|44230.3|44210.3|44230.3|44210.3|44230.3|44210.3|44230.3|44210.3|6
1654677380000|2022-06-08 08:36:20|44227.8|44207.8|44231|44211|44231|44211|44227.8|44207.8|3
1654677390000|2022-06-08 08:36:30|44232.8|44212.8|44244.3|44224.3|44244.3|44224.3|44232.8|44212.8|4
1654677400000|2022-06-08 08:36:40|44246|44226|44252.8|44232.8|44252.8|44232.8|44246|44226|0
1654677410000|2022-06-08 08:36:50|44253.5|44233.5|44257|44237|44257|44237|44253.5|44233.5|0
1654677420000|2022-06-08 08:37:00|44255.3|44235.3|44255.3|44235.3|44260.3|44240.3|44255.3|44235.3|2
1654677430000|2022-06-08 08:37:10|44256|44236|44257.8|44237.8|44257.8|44237.8|44256|44236|0
1654677440000|2022-06-08 08:37:20|44257|44237|44249.3|44229.3|44257|44237|44246|44226|118
1654677450000|2022-06-08 08:37:30|44250|44230|44248.3|44228.3|44250|44230|44248.3|44228.3|1
1654677460000|2022-06-08 08:37:40|44250|44230|44251.8|44231.8|44251.8|44231.8|44250|44230|3
1654677470000|2022-06-08 08:37:50|44253.5|44233.5|44254.3|44234.3|44254.3|44234.3|44253.5|44233.5|0
1654677480000|2022-06-08 08:38:00|44256.8|44236.8|44257.5|44237.5|44257.5|44237.5|44256.8|44236.8|3
1654677490000|2022-06-08 08:38:10|44259.3|44239.3|44259.3|44239.3|44261.8|44241.8|44259.3|44239.3|3
1654677500000|2022-06-08 08:38:20|||||||||2
1654677510000|2022-06-08 08:38:30|44257.5|44237.5|44256.8|44236.8|44259.3|44239.3|44256.8|44236.8|2
1654677520000|2022-06-08 08:38:40|44256|44236|44256.8|44236.8|44256.8|44236.8|44254.3|44234.3|1
1654677540000|2022-06-08 08:39:00|44255|44235|44254.3|44234.3|44255|44235|44254.3|44234.3|1
1654677550000|2022-06-08 08:39:10|44255|44235|44255|44235|44255|44235|44254.3|44234.3|0
1654677570000|2022-06-08 08:39:30|44254.3|44234.3|44251.8|44231.8|44254.3|44234.3|44251.8|44231.8|1
1654677580000|2022-06-08 08:39:40|44251|44231|44240|44220|44251|44231|44240|44220|1
1654677590000|2022-06-08 08:39:50|44236|44216|44235|44215|44236|44216|44231|44211|3
1654677600000|2022-06-08 08:40:00|44235.3|44215.3|44229.3|44209.3|44235.3|44215.3|44229.3|44209.3|0
1654677620000|2022-06-08 08:40:20|44230|44210|44231.8|44211.8|44231.8|44211.8|44230|44210|0
1654677630000|2022-06-08 08:40:30|44229.3|44209.3|44224.3|44204.3|44229.3|44209.3|44224.3|44204.3|2
1654677640000|2022-06-08 08:40:40|44222.5|44202.5|44225|44205|44225|44205|44222.5|44202.5|0
1654677650000|2022-06-08 08:40:50|44224.3|44204.3|44226.8|44206.8|44226.8|44206.8|44224.3|44204.3|0
1654677660000|2022-06-08 08:41:00|44226|44206|44220|44200|44226|44206|44220|44200|0
1654677670000|2022-06-08 08:41:10|44218.3|44198.3|44215.8|44195.8|44218.3|44198.3|44215.8|44195.8|0
1654677680000|2022-06-08 08:41:20|44216.5|44196.5|44224.3|44204.3|44224.3|44204.3|44216.5|44196.5|0
1654677710000|2022-06-08 08:41:50|44225|44205|44221.8|44201.8|44226|44206|44221.8|44201.8|0
1654677720000|2022-06-08 08:42:00|44216.8|44196.8|44210|44190|44216.8|44196.8|44209.3|44189.3|5
1654677730000|2022-06-08 08:42:10|44211.8|44191.8|44216.8|44196.8|44216.8|44196.8|44211.8|44191.8|1
1654677740000|2022-06-08 08:42:20|44219.3|44199.3|44216.8|44196.8|44220|44200|44216.8|44196.8|4
1654677750000|2022-06-08 08:42:30|44219.3|44199.3|44220|44200|44220|44200|44219.3|44199.3|2
1654677760000|2022-06-08 08:42:40|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|0
1654677770000|2022-06-08 08:42:50|44224.3|44204.3|44226.8|44206.8|44226.8|44206.8|44224.3|44204.3|0
1654677780000|2022-06-08 08:43:00|44224.3|44204.3|44226.8|44206.8|44226.8|44206.8|44224.3|44204.3|1
1654677790000|2022-06-08 08:43:10|44231.8|44211.8|44231.8|44211.8|44231.8|44211.8|44231.8|44211.8|1
1654677800000|2022-06-08 08:43:20|||||||||1
1654677810000|2022-06-08 08:43:30|44232.5|44212.5|44246.8|44226.8|44246.8|44226.8|44232.5|44212.5|1
1654677820000|2022-06-08 08:43:40|44248.3|44228.3|44248.3|44228.3|44250|44230|44248.3|44228.3|2
1654677830000|2022-06-08 08:43:50|44250|44230|44246.8|44226.8|44250|44230|44246.8|44226.8|2
1654677840000|2022-06-08 08:44:00|44246|44226|44246|44226|44246|44226|44246|44226|0
1654677850000|2022-06-08 08:44:10|44241.8|44221.8|44237.5|44217.5|44241.8|44221.8|44237.5|44217.5|0
1654677860000|2022-06-08 08:44:20|44238.3|44218.3|44244.3|44224.3|44244.3|44224.3|44238.3|44218.3|2
1654677870000|2022-06-08 08:44:30|44245|44225|44246.8|44226.8|44249.3|44229.3|44245|44225|0
1654677880000|2022-06-08 08:44:40|44247.5|44227.5|44249.3|44229.3|44249.3|44229.3|44247.5|44227.5|0
1654677890000|2022-06-08 08:44:50|44248.5|44228.5|44251|44231|44251|44231|44246.8|44226.8|0
1654677900000|2022-06-08 08:45:00|44249.3|44229.3|44254.3|44234.3|44254.3|44234.3|44249.3|44229.3|2
1654677920000|2022-06-08 08:45:20|44253.5|44233.5|44253.5|44233.5|44253.5|44233.5|44251.8|44231.8|0
1654677930000|2022-06-08 08:45:30|44252.5|44232.5|44251.8|44231.8|44254.3|44234.3|44251.8|44231.8|0
1654677950000|2022-06-08 08:45:50|44252.5|44232.5|44251.8|44231.8|44252.5|44232.5|44251.8|44231.8|1
1654677960000|2022-06-08 08:46:00|44251|44231|44251.8|44231.8|44251.8|44231.8|44251|44231|0
1654677970000|2022-06-08 08:46:10|44249.3|44229.3|44251.8|44231.8|44251.8|44231.8|44247.5|44227.5|3
1654677980000|2022-06-08 08:46:20|44254.3|44234.3|44246.8|44226.8|44254.3|44234.3|44246.8|44226.8|2
1654677990000|2022-06-08 08:46:30|44246|44226|44246.8|44226.8|44246.8|44226.8|44246|44226|0
1654678000000|2022-06-08 08:46:40|44246|44226|44241.8|44221.8|44246|44226|44241.8|44221.8|3
1654678010000|2022-06-08 08:46:50|44240|44220|44242.5|44222.5|44242.5|44222.5|44240|44220|2
1654678020000|2022-06-08 08:47:00|44244.3|44224.3|44246.8|44226.8|44248.5|44228.5|44244.3|44224.3|4
1654678030000|2022-06-08 08:47:10|44241.8|44221.8|44241.8|44221.8|44241.8|44221.8|44241.8|44221.8|0
1654678040000|2022-06-08 08:47:20|44242.5|44222.5|44242.5|44222.5|44242.5|44222.5|44242.5|44222.5|0
1654678050000|2022-06-08 08:47:30|44239.3|44219.3|44236.8|44216.8|44239.3|44219.3|44236.8|44216.8|0
1654678060000|2022-06-08 08:47:40|44236|44216|44236.8|44216.8|44236.8|44216.8|44234.3|44214.3|3
1654678080000|2022-06-08 08:48:00|44235|44215|44231.8|44211.8|44235|44215|44230|44210|1
1654678090000|2022-06-08 08:48:10|44231|44211|44224.3|44204.3|44231.8|44211.8|44224.3|44204.3|2
1654678100000|2022-06-08 08:48:20|44223.5|44203.5|44219.3|44199.3|44223.5|44203.5|44219.3|44199.3|0
1654678110000|2022-06-08 08:48:30|44220|44200|44219.3|44199.3|44221.8|44201.8|44219.3|44199.3|0
1654678120000|2022-06-08 08:48:40|44221.8|44201.8|44224.3|44204.3|44224.3|44204.3|44219.3|44199.3|0
1654678130000|2022-06-08 08:48:50|44230|44210|44232.5|44212.5|44232.5|44212.5|44230|44210|1
1654678140000|2022-06-08 08:49:00|44233.3|44213.3|44241.8|44221.8|44241.8|44221.8|44233.3|44213.3|0
1654678150000|2022-06-08 08:49:10|44244.3|44224.3|44250|44230|44250|44230|44244.3|44224.3|1
1654678160000|2022-06-08 08:49:20|44246.8|44226.8|44246.8|44226.8|44246.8|44226.8|44246.8|44226.8|0
1654678170000|2022-06-08 08:49:30|||||||||1
1654678180000|2022-06-08 08:49:40|44246|44226|44244.3|44224.3|44246|44226|44244.3|44224.3|0
1654678200000|2022-06-08 08:50:00|44276.8|44256.8|44280|44260|44280|44260|44276.8|44256.8|55
1654678210000|2022-06-08 08:50:10|44279.3|44259.3|44274.3|44254.3|44281.8|44261.8|44274.3|44254.3|2
1654678220000|2022-06-08 08:50:20|44273.5|44253.5|44269.3|44249.3|44273.5|44253.5|44269.3|44249.3|0
1654678230000|2022-06-08 08:50:30|44266|44246|44256.8|44236.8|44266|44246|44256.8|44236.8|2
1654678240000|2022-06-08 08:50:40|44257.5|44237.5|44260|44240|44260|44240|44257.5|44237.5|0
1654678250000|2022-06-08 08:50:50|44259.3|44239.3|44251|44231|44259.3|44239.3|44251|44231|1
1654678270000|2022-06-08 08:51:10|44251.8|44231.8|44251.8|44231.8|44251.8|44231.8|44251.8|44231.8|0
1654678280000|2022-06-08 08:51:20|44249.3|44229.3|44249.3|44229.3|44249.3|44229.3|44249.3|44229.3|1
1654678290000|2022-06-08 08:51:30|44248.5|44228.5|44246.8|44226.8|44248.5|44228.5|44246.8|44226.8|2
1654678300000|2022-06-08 08:51:40|44244.3|44224.3|44244.3|44224.3|44244.3|44224.3|44241.8|44221.8|0
1654678310000|2022-06-08 08:51:50|44241.8|44221.8|44241|44221|44241.8|44221.8|44241|44221|0
1654678320000|2022-06-08 08:52:00|44241.8|44221.8|44241.8|44221.8|44241.8|44221.8|44241.8|44221.8|0
1654678330000|2022-06-08 08:52:10|44239.3|44219.3|44238.5|44218.5|44239.3|44219.3|44238.5|44218.5|0
1654678340000|2022-06-08 08:52:20|44236.8|44216.8|44241.8|44221.8|44241.8|44221.8|44236.8|44216.8|20
1654678350000|2022-06-08 08:52:30|44242.5|44222.5|44241.8|44221.8|44246.8|44226.8|44241.8|44221.8|2
1654678360000|2022-06-08 08:52:40|44240|44220|44240|44220|44240|44220|44240|44220|0
1654678370000|2022-06-08 08:52:50|44237.5|44217.5|44237.5|44217.5|44237.5|44217.5|44237.5|44217.5|1
1654678380000|2022-06-08 08:53:00|44236.8|44216.8|44237.5|44217.5|44237.5|44217.5|44236.8|44216.8|1
1654678390000|2022-06-08 08:53:10|44236.8|44216.8|44236.8|44216.8|44236.8|44216.8|44236.8|44216.8|0
1654678400000|2022-06-08 08:53:20|44238.5|44218.5|44241.8|44221.8|44243.5|44223.5|44238.5|44218.5|3
1654678410000|2022-06-08 08:53:30|44240|44220|44237.5|44217.5|44242.5|44222.5|44237.5|44217.5|0
1654678420000|2022-06-08 08:53:40|44239.3|44219.3|44242.5|44222.5|44242.5|44222.5|44237.5|44217.5|0
1654678430000|2022-06-08 08:53:50|44246.8|44226.8|44246.8|44226.8|44246.8|44226.8|44246.8|44226.8|2
1654678440000|2022-06-08 08:54:00|44241.8|44221.8|44241.8|44221.8|44241.8|44221.8|44241.8|44221.8|2
1654678450000|2022-06-08 08:54:10|||||||||1
1654678460000|2022-06-08 08:54:20|44245|44225|44245|44225|44245|44225|44245|44225|1
1654678470000|2022-06-08 08:54:30|44246.8|44226.8|44246.8|44226.8|44246.8|44226.8|44246.8|44226.8|0
1654678480000|2022-06-08 08:54:40|||||||||2
1654678500000|2022-06-08 08:55:00|44246|44226|44245|44225|44246|44226|44244.3|44224.3|2
1654678510000|2022-06-08 08:55:10|44244.3|44224.3|44244.3|44224.3|44244.3|44224.3|44244.3|44224.3|0
1654678520000|2022-06-08 08:55:20|44245|44225|44239.3|44219.3|44245|44225|44237.5|44217.5|5
1654678540000|2022-06-08 08:55:40|44236.8|44216.8|44236.8|44216.8|44236.8|44216.8|44236.8|44216.8|7
1654678550000|2022-06-08 08:55:50|44235|44215|44211.8|44191.8|44235|44215|44211.8|44191.8|16
1654678560000|2022-06-08 08:56:00|44212.5|44192.5|44214.3|44194.3|44214.3|44194.3|44211.8|44191.8|0
1654678570000|2022-06-08 08:56:10|44216.8|44196.8|44219.3|44199.3|44219.3|44199.3|44215|44195|3
1654678580000|2022-06-08 08:56:20|44224.3|44204.3|44232.5|44212.5|44232.5|44212.5|44224.3|44204.3|3
1654678590000|2022-06-08 08:56:30|44233.3|44213.3|44236.8|44216.8|44236.8|44216.8|44233.3|44213.3|0
1654678600000|2022-06-08 08:56:40|44237.5|44217.5|44241.8|44221.8|44241.8|44221.8|44237.5|44217.5|0
1654678610000|2022-06-08 08:56:50|44244.3|44224.3|44244.3|44224.3|44244.3|44224.3|44244.3|44224.3|5
1654678620000|2022-06-08 08:57:00|44243.5|44223.5|44257.5|44237.5|44257.5|44237.5|44241.8|44221.8|4
1654678630000|2022-06-08 08:57:10|44256.8|44236.8|44259.3|44239.3|44259.3|44239.3|44255|44235|0
1654678640000|2022-06-08 08:57:20|44261.8|44241.8|44260|44240|44261.8|44241.8|44259.3|44239.3|0
1654678650000|2022-06-08 08:57:30|44261.8|44241.8|44256.8|44236.8|44261.8|44241.8|44256.8|44236.8|1
1654678660000|2022-06-08 08:57:40|44256|44236|44253.5|44233.5|44256|44236|44253.5|44233.5|2
1654678670000|2022-06-08 08:57:50|44251|44231|44253.5|44233.5|44253.5|44233.5|44251|44231|0
1654678680000|2022-06-08 08:58:00|44251|44231|44249.3|44229.3|44251|44231|44249.3|44229.3|9
1654678710000|2022-06-08 08:58:30|44248.5|44228.5|44249.3|44229.3|44249.3|44229.3|44246.8|44226.8|0
1654678720000|2022-06-08 08:58:40|44247.8|44227.8|44240|44220|44247.8|44227.8|44240|44220|0
1654678730000|2022-06-08 08:58:50|44241.8|44221.8|44239.3|44219.3|44241.8|44221.8|44239.3|44219.3|0
1654678740000|2022-06-08 08:59:00|44235.3|44215.3|44231.8|44211.8|44235.3|44215.3|44230|44210|4
1654678750000|2022-06-08 08:59:10|44230.3|44210.3|44226.8|44206.8|44230.3|44210.3|44226.8|44206.8|0
1654678770000|2022-06-08 08:59:30|44224.3|44204.3|44221.8|44201.8|44224.3|44204.3|44221.8|44201.8|2
1654678780000|2022-06-08 08:59:40|44221|44201|44221.8|44201.8|44221.8|44201.8|44221|44201|1
1654678790000|2022-06-08 08:59:50|44216.8|44196.8|44216.8|44196.8|44216.8|44196.8|44214.3|44194.3|2
1654678800000|2022-06-08 09:00:00|44216|44196|44216.8|44196.8|44216.8|44196.8|44214.3|44194.3|0
1654678810000|2022-06-08 09:00:10|44215.3|44195.3|44215.3|44195.3|44215.3|44195.3|44215.3|44195.3|6
1654678820000|2022-06-08 09:00:20|44211.8|44191.8|44217.5|44197.5|44217.5|44197.5|44211.8|44191.8|2
1654678830000|2022-06-08 09:00:30|44219.3|44199.3|44220|44200|44220|44200|44216.8|44196.8|0
1654678840000|2022-06-08 09:00:40|44221.8|44201.8|44224.3|44204.3|44224.3|44204.3|44221.8|44201.8|3
1654678850000|2022-06-08 09:00:50|||||||||2
1654678860000|2022-06-08 09:01:00|44221|44201|44216.8|44196.8|44221|44201|44216.8|44196.8|3
1654678870000|2022-06-08 09:01:10|44218.5|44198.5|44218.5|44198.5|44218.5|44198.5|44218.5|44198.5|10
1654678880000|2022-06-08 09:01:20|44211.8|44191.8|44209.3|44189.3|44211.8|44191.8|44209.3|44189.3|37
1654678890000|2022-06-08 09:01:30|44207.5|44187.5|44209.3|44189.3|44211.8|44191.8|44207.5|44187.5|0
1654678900000|2022-06-08 09:01:40|44211.8|44191.8|44216.8|44196.8|44216.8|44196.8|44211.8|44191.8|2
1654678910000|2022-06-08 09:01:50|||||||||1
1654678920000|2022-06-08 09:02:00|||||||||1
1654678930000|2022-06-08 09:02:10|44215|44195|44210|44190|44215|44195|44210|44190|0
1654678940000|2022-06-08 09:02:20|44209.3|44189.3|44209.3|44189.3|44209.3|44189.3|44209.3|44189.3|3
1654678960000|2022-06-08 09:02:40|44208.5|44188.5|44206.8|44186.8|44208.5|44188.5|44206.8|44186.8|0
1654678970000|2022-06-08 09:02:50|44209.3|44189.3|44209.3|44189.3|44209.3|44189.3|44206.8|44186.8|2
1654678980000|2022-06-08 09:03:00|44207.5|44187.5|44205|44185|44207.5|44187.5|44205|44185|2
1654679000000|2022-06-08 09:03:20|44206.8|44186.8|44206.8|44186.8|44206.8|44186.8|44205|44185|2
1654679010000|2022-06-08 09:03:30|44205|44185|44205|44185|44205|44185|44205|44185|0
1654679020000|2022-06-08 09:03:40|44204.3|44184.3|44204.3|44184.3|44204.3|44184.3|44204.3|44184.3|5
1654679060000|2022-06-08 09:04:20|44205|44185|44205|44185|44205|44185|44204.3|44184.3|3
1654679070000|2022-06-08 09:04:30|44204.3|44184.3|44204.3|44184.3|44204.3|44184.3|44204.3|44184.3|0
1654679080000|2022-06-08 09:04:40|44203.5|44183.5|44196.8|44176.8|44203.5|44183.5|44194.3|44174.3|16
1654679090000|2022-06-08 09:04:50|44196|44176|44196.8|44176.8|44196.8|44176.8|44194.3|44174.3|2
1654679100000|2022-06-08 09:05:00|44194.3|44174.3|44188.3|44168.3|44194.3|44174.3|44188.3|44168.3|3
1654679110000|2022-06-08 09:05:10|||||||||2
1654679130000|2022-06-08 09:05:30|44187.5|44167.5|44185|44165|44187.5|44167.5|44185|44165|3
1654679140000|2022-06-08 09:05:40|44186.8|44166.8|44189.3|44169.3|44191.8|44171.8|44185|44165|8
1654679150000|2022-06-08 09:05:50|44188.5|44168.5|44191.8|44171.8|44191.8|44171.8|44186.8|44166.8|1
1654679160000|2022-06-08 09:06:00|44191|44171|44191.8|44171.8|44191.8|44171.8|44189.3|44169.3|4
1654679190000|2022-06-08 09:06:30|44190|44170|44188.3|44168.3|44190|44170|44188.3|44168.3|3
1654679200000|2022-06-08 09:06:40|44187.5|44167.5|44184.3|44164.3|44187.5|44167.5|44184.3|44164.3|8
1654679220000|2022-06-08 09:07:00|44182.8|44162.8|44156.8|44136.8|44182.8|44162.8|44156.8|44136.8|16
1654679230000|2022-06-08 09:07:10|44153.5|44133.5|44154.3|44134.3|44156.8|44136.8|44151.8|44131.8|2
1654679240000|2022-06-08 09:07:20|44153.5|44133.5|44156.8|44136.8|44156.8|44136.8|44153.5|44133.5|8
1654679250000|2022-06-08 09:07:30|44156|44136|44153.5|44133.5|44156|44136|44153.5|44133.5|2
1654679260000|2022-06-08 09:07:40|44151.8|44131.8|44151.8|44131.8|44151.8|44131.8|44151.8|44131.8|10
1654679270000|2022-06-08 09:07:50|44153.3|44133.3|44160|44140|44160|44140|44153.3|44133.3|10
1654679280000|2022-06-08 09:08:00|44164.3|44144.3|44159.3|44139.3|44164.3|44144.3|44156.8|44136.8|13
1654679290000|2022-06-08 09:08:10|44156.8|44136.8|44162.5|44142.5|44162.5|44142.5|44156.8|44136.8|1
1654679300000|2022-06-08 09:08:20|44161.8|44141.8|44161.8|44141.8|44161.8|44141.8|44161.8|44141.8|0
1654679310000|2022-06-08 09:08:30|44162.5|44142.5|44166.8|44146.8|44166.8|44146.8|44162.5|44142.5|0
1654679320000|2022-06-08 09:08:40|44169.3|44149.3|44177.5|44157.5|44177.5|44157.5|44169.3|44149.3|0
1654679330000|2022-06-08 09:08:50|44178.3|44158.3|44189.3|44169.3|44189.3|44169.3|44178.3|44158.3|1
1654679340000|2022-06-08 09:09:00|44188.5|44168.5|44186.8|44166.8|44188.5|44168.5|44186.8|44166.8|0
1654679350000|2022-06-08 09:09:10|44189.3|44169.3|44191.8|44171.8|44191.8|44171.8|44189.3|44169.3|5
1654679370000|2022-06-08 09:09:30|44192.5|44172.5|44189.3|44169.3|44194.3|44174.3|44189.3|44169.3|1
1654679380000|2022-06-08 09:09:40|44188.5|44168.5|44181.8|44161.8|44189.3|44169.3|44181.8|44161.8|1
1654679390000|2022-06-08 09:09:50|44180.8|44160.8|44177.5|44157.5|44182.5|44162.5|44177.5|44157.5|0
1654679400000|2022-06-08 09:10:00|44178.3|44158.3|44176.8|44156.8|44180|44160|44176.8|44156.8|4
1654679420000|2022-06-08 09:10:20|44174.3|44154.3|44174.3|44154.3|44174.3|44154.3|44174.3|44154.3|1
1654679430000|2022-06-08 09:10:30|44173.5|44153.5|44163.5|44143.5|44173.5|44153.5|44163.5|44143.5|5
1654679440000|2022-06-08 09:10:40|44166|44146|44168.3|44148.3|44168.3|44148.3|44166|44146|1
1654679450000|2022-06-08 09:10:50|44170.8|44150.8|44178.5|44158.5|44179.3|44159.3|44170.8|44150.8|1
1654679460000|2022-06-08 09:11:00|44176.8|44156.8|44181.8|44161.8|44181.8|44161.8|44176.8|44156.8|0
1654679470000|2022-06-08 09:11:10|44182.5|44162.5|44181.8|44161.8|44184.3|44164.3|44181.8|44161.8|0
1654679480000|2022-06-08 09:11:20|44184.3|44164.3|44182.5|44162.5|44186|44166|44181.8|44161.8|62
1654679490000|2022-06-08 09:11:30|44185|44165|44185|44165|44185|44165|44185|44165|0
1654679500000|2022-06-08 09:11:40|44181.8|44161.8|44181.8|44161.8|44181.8|44161.8|44181.8|44161.8|3
1654679510000|2022-06-08 09:11:50|44183.5|44163.5|44183.5|44163.5|44183.5|44163.5|44183.5|44163.5|3
1654679520000|2022-06-08 09:12:00|44181.8|44161.8|44181.8|44161.8|44181.8|44161.8|44181.8|44161.8|0
1654679530000|2022-06-08 09:12:10|44182.5|44162.5|44182.5|44162.5|44185|44165|44182.5|44162.5|3
1654679540000|2022-06-08 09:12:20|44183.3|44163.3|44185|44165|44185|44165|44183.3|44163.3|0
1654679550000|2022-06-08 09:12:30|44184.3|44164.3|44177.5|44157.5|44184.3|44164.3|44177.5|44157.5|7
1654679560000|2022-06-08 09:12:40|44175.8|44155.8|44180|44160|44180|44160|44175.8|44155.8|0
1654679580000|2022-06-08 09:13:00|44178.3|44158.3|44177.5|44157.5|44178.3|44158.3|44177.5|44157.5|1
1654679590000|2022-06-08 09:13:10|||||||||1
1654679600000|2022-06-08 09:13:20|||||||||2
1654679610000|2022-06-08 09:13:30|44176.8|44156.8|44177.5|44157.5|44177.5|44157.5|44175.8|44155.8|0
1654679620000|2022-06-08 09:13:40|44178.3|44158.3|44177.5|44157.5|44180|44160|44177.5|44157.5|2
1654679630000|2022-06-08 09:13:50|44180|44160|44176.8|44156.8|44180|44160|44176.8|44156.8|1
1654679640000|2022-06-08 09:14:00|44177.5|44157.5|44177.5|44157.5|44177.5|44157.5|44176.8|44156.8|1
1654679650000|2022-06-08 09:14:10|44178.3|44158.3|44180.8|44160.8|44180.8|44160.8|44178.3|44158.3|2
1654679660000|2022-06-08 09:14:20|44176.8|44156.8|44177.5|44157.5|44178.3|44158.3|44176.8|44156.8|4
1654679670000|2022-06-08 09:14:30|44176.8|44156.8|44176.8|44156.8|44176.8|44156.8|44176.8|44156.8|2
1654679680000|2022-06-08 09:14:40|44176.1|44156.1|44174.3|44154.3|44176.1|44156.1|44174.3|44154.3|1
1654679690000|2022-06-08 09:14:50|44175|44155|44176.8|44156.8|44176.8|44156.8|44175|44155|1
1654679700000|2022-06-08 09:15:00|44177.5|44157.5|44180|44160|44180|44160|44176.8|44156.8|0
1654679710000|2022-06-08 09:15:10|||||||||1
1654679720000|2022-06-08 09:15:20|44179.3|44159.3|44179.3|44159.3|44179.3|44159.3|44179.3|44159.3|1
1654679730000|2022-06-08 09:15:30|44178.6|44158.6|44176.8|44156.8|44178.6|44158.6|44176.8|44156.8|2
1654679740000|2022-06-08 09:15:40|44177.5|44157.5|44179.3|44159.3|44180|44160|44177.5|44157.5|1
1654679750000|2022-06-08 09:15:50|44176.8|44156.8|44176.8|44156.8|44176.8|44156.8|44176.8|44156.8|1
1654679780000|2022-06-08 09:16:20|44175.1|44155.1|44171.8|44151.8|44175.1|44155.1|44171.8|44151.8|6
1654679790000|2022-06-08 09:16:30|44171.1|44151.1|44166.8|44146.8|44171.1|44151.1|44166.8|44146.8|4
1654679810000|2022-06-08 09:16:50|44169.3|44149.3|44179.3|44159.3|44179.3|44159.3|44168.6|44148.6|7
1654679820000|2022-06-08 09:17:00|44177.6|44157.6|44175.8|44155.8|44177.6|44157.6|44175.8|44155.8|2
1654679830000|2022-06-08 09:17:10|44177.6|44157.6|44180.1|44160.1|44180.1|44160.1|44175.8|44155.8|4
1654679840000|2022-06-08 09:17:20|44181.8|44161.8|44186.8|44166.8|44186.8|44166.8|44181.8|44161.8|0
1654679860000|2022-06-08 09:17:40|44187.6|44167.6|44191.8|44171.8|44191.8|44171.8|44187.6|44167.6|2
1654679870000|2022-06-08 09:17:50|||||||||4
1654679880000|2022-06-08 09:18:00|44190.1|44170.1|44200.1|44180.1|44200.1|44180.1|44190.1|44170.1|5
1654679890000|2022-06-08 09:18:10|44200.8|44180.8|44205.1|44185.1|44205.8|44185.8|44200.8|44180.8|6
1654679900000|2022-06-08 09:18:20|44205.8|44185.8|44208.3|44188.3|44208.3|44188.3|44205.8|44185.8|1
1654679910000|2022-06-08 09:18:30|44205.8|44185.8|44208.3|44188.3|44208.3|44188.3|44205.8|44185.8|0
1654679920000|2022-06-08 09:18:40|44206.6|44186.6|44206.6|44186.6|44208.3|44188.3|44206.6|44186.6|0
1654679930000|2022-06-08 09:18:50|44205.8|44185.8|44208.3|44188.3|44208.3|44188.3|44205.8|44185.8|1
1654679940000|2022-06-08 09:19:00|||||||||2
1654679950000|2022-06-08 09:19:10|44209.1|44189.1|44218.3|44198.3|44218.3|44198.3|44209.1|44189.1|3
1654679960000|2022-06-08 09:19:20|44215.8|44195.8|44210.8|44190.8|44215.8|44195.8|44206.6|44186.6|7
1654679980000|2022-06-08 09:19:40|||||||||1
1654679990000|2022-06-08 09:19:50|44211.6|44191.6|44213.3|44193.3|44213.3|44193.3|44211.6|44191.6|0
1654680010000|2022-06-08 09:20:10|44215.8|44195.8|44235.8|44215.8|44235.8|44215.8|44215.8|44195.8|2
1654680020000|2022-06-08 09:20:20|44236.8|44216.8|44233.3|44213.3|44236.8|44216.8|44233.3|44213.3|5
1654680030000|2022-06-08 09:20:30|44235.1|44215.1|44223.3|44203.3|44235.1|44215.1|44223.3|44203.3|3
1654680040000|2022-06-08 09:20:40|44222.6|44202.6|44223.3|44203.3|44223.3|44203.3|44220.8|44200.8|1
1654680050000|2022-06-08 09:20:50|44221.6|44201.6|44220.8|44200.8|44223.3|44203.3|44220.8|44200.8|0
1654680060000|2022-06-08 09:21:00|44220.1|44200.1|44222.6|44202.6|44222.6|44202.6|44220.1|44200.1|2
1654680070000|2022-06-08 09:21:10|44225.1|44205.1|44225.1|44205.1|44225.1|44205.1|44223.3|44203.3|0
1654680080000|2022-06-08 09:21:20|44224.3|44204.3|44222.6|44202.6|44225.1|44205.1|44222.6|44202.6|0
1654680090000|2022-06-08 09:21:30|44220.8|44200.8|44217.6|44197.6|44220.8|44200.8|44217.6|44197.6|4
1654680100000|2022-06-08 09:21:40|44215.8|44195.8|44215.1|44195.1|44215.8|44195.8|44215.1|44195.1|0
1654680120000|2022-06-08 09:22:00|44213.3|44193.3|44213.3|44193.3|44213.3|44193.3|44213.3|44193.3|2
1654680130000|2022-06-08 09:22:10|44215.8|44195.8|44217.6|44197.6|44218.3|44198.3|44215.8|44195.8|0
1654680140000|2022-06-08 09:22:20|44215.8|44195.8|44215.8|44195.8|44215.8|44195.8|44215.8|44195.8|0
1654680150000|2022-06-08 09:22:30|44215.1|44195.1|44215.1|44195.1|44215.1|44195.1|44215.1|44195.1|0
1654680160000|2022-06-08 09:22:40|44215.8|44195.8|44215.8|44195.8|44215.8|44195.8|44215.8|44195.8|2
1654680170000|2022-06-08 09:22:50|44213.3|44193.3|44213.3|44193.3|44214.1|44194.1|44213.3|44193.3|1
1654680180000|2022-06-08 09:23:00|44215.1|44195.1|44213.3|44193.3|44215.1|44195.1|44213.3|44193.3|0
1654680190000|2022-06-08 09:23:10|44212.6|44192.6|44210.8|44190.8|44213.3|44193.3|44210.8|44190.8|0
1654680200000|2022-06-08 09:23:20|44211.6|44191.6|44210.8|44190.8|44213.3|44193.3|44210.8|44190.8|0
1654680210000|2022-06-08 09:23:30|44211.6|44191.6|44203.3|44183.3|44211.6|44191.6|44203.3|44183.3|2
1654680220000|2022-06-08 09:23:40|44200.8|44180.8|44198.3|44178.3|44200.8|44180.8|44198.3|44178.3|2
1654680230000|2022-06-08 09:23:50|||||||||3
1654680240000|2022-06-08 09:24:00|44197.6|44177.6|44193.3|44173.3|44197.6|44177.6|44193.3|44173.3|0
1654680250000|2022-06-08 09:24:10|44195.8|44175.8|44195.8|44175.8|44195.8|44175.8|44195.8|44175.8|0
1654680260000|2022-06-08 09:24:20|44198.3|44178.3|44198.3|44178.3|44198.3|44178.3|44198.3|44178.3|1
1654680280000|2022-06-08 09:24:40|44195.8|44175.8|44193.3|44173.3|44198.3|44178.3|44193.3|44173.3|1
1654680290000|2022-06-08 09:24:50|44194.1|44174.1|44195.8|44175.8|44195.8|44175.8|44193.3|44173.3|1
1654680310000|2022-06-08 09:25:10|44196.6|44176.6|44213.3|44193.3|44213.3|44193.3|44196.6|44176.6|3
1654680320000|2022-06-08 09:25:20|||||||||1
1654680330000|2022-06-08 09:25:30|||||||||1
1654680340000|2022-06-08 09:25:40|44214.1|44194.1|44219.1|44199.1|44219.1|44199.1|44214.1|44194.1|0
1654680350000|2022-06-08 09:25:50|44219.8|44199.8|44221.6|44201.6|44221.6|44201.6|44219.8|44199.8|0
1654680360000|2022-06-08 09:26:00|44220.8|44200.8|44223.3|44203.3|44223.3|44203.3|44220.8|44200.8|1
1654680370000|2022-06-08 09:26:10|44228.3|44208.3|44223.3|44203.3|44228.3|44208.3|44220.8|44200.8|2
1654680380000|2022-06-08 09:26:20|44225.8|44205.8|44233.3|44213.3|44233.3|44213.3|44225.8|44205.8|2
1654680390000|2022-06-08 09:26:30|44234.1|44214.1|44238.3|44218.3|44238.3|44218.3|44234.1|44214.1|1
1654680400000|2022-06-08 09:26:40|44241.6|44221.6|44253.3|44233.3|44253.3|44233.3|44241.6|44221.6|9
1654680410000|2022-06-08 09:26:50|44250.1|44230.1|44251.6|44231.6|44255.8|44235.8|44248.3|44228.3|4
1654680420000|2022-06-08 09:27:00|||||||||6
1654680430000|2022-06-08 09:27:10|44250.8|44230.8|44248.3|44228.3|44250.8|44230.8|44248.3|44228.3|0
1654680440000|2022-06-08 09:27:20|44247.6|44227.6|44245.1|44225.1|44247.6|44227.6|44245.1|44225.1|1
1654680450000|2022-06-08 09:27:30|44243.3|44223.3|44243.3|44223.3|44243.3|44223.3|44243.3|44223.3|0
1654680460000|2022-06-08 09:27:40|||||||||2
1654680470000|2022-06-08 09:27:50|44245.1|44225.1|44245.1|44225.1|44245.1|44225.1|44245.1|44225.1|0
1654680480000|2022-06-08 09:28:00|44243.3|44223.3|44243.3|44223.3|44243.3|44223.3|44243.3|44223.3|1
1654680490000|2022-06-08 09:28:10|44242.6|44222.6|44240.1|44220.1|44242.6|44222.6|44240.1|44220.1|1
1654680500000|2022-06-08 09:28:20|44235.8|44215.8|44235.1|44215.1|44235.8|44215.8|44235.1|44215.1|0
1654680510000|2022-06-08 09:28:30|44240.1|44220.1|44236.8|44216.8|44240.1|44220.1|44236.8|44216.8|0
1654680520000|2022-06-08 09:28:40|44235.1|44215.1|44235.1|44215.1|44235.1|44215.1|44235.1|44215.1|0
1654680540000|2022-06-08 09:29:00|44233.3|44213.3|44230.8|44210.8|44233.3|44213.3|44230.8|44210.8|9
1654680570000|2022-06-08 09:29:30|44228.3|44208.3|44230.8|44210.8|44230.8|44210.8|44228.3|44208.3|0
1654680580000|2022-06-08 09:29:40|44230.1|44210.1|44227.6|44207.6|44230.1|44210.1|44227.6|44207.6|0
1654680600000|2022-06-08 09:30:00|44226.8|44206.8|44226.8|44206.8|44226.8|44206.8|44226.8|44206.8|0
1654680620000|2022-06-08 09:30:20|||||||||1
1654680630000|2022-06-08 09:30:30|44227.6|44207.6|44239.3|44219.3|44239.3|44219.3|44227.6|44207.6|3
1654680650000|2022-06-08 09:30:50|||||||||1
1654680660000|2022-06-08 09:31:00|44236.8|44216.8|44236.8|44216.8|44236.8|44216.8|44236.8|44216.8|2
1654680680000|2022-06-08 09:31:20|44243.3|44223.3|44245.1|44225.1|44245.1|44225.1|44243.3|44223.3|2
1654680720000|2022-06-08 09:32:00|44242.6|44222.6|44241.8|44221.8|44242.6|44222.6|44241.8|44221.8|0
1654680730000|2022-06-08 09:32:10|||||||||4
1654680740000|2022-06-08 09:32:20|44245.1|44225.1|44250.1|44230.1|44250.1|44230.1|44245.1|44225.1|3
1654680750000|2022-06-08 09:32:30|44251.8|44231.8|44252.6|44232.6|44253.6|44233.6|44251.8|44231.8|1
1654680760000|2022-06-08 09:32:40|44254.3|44234.3|44258.6|44238.6|44261.8|44241.8|44251.8|44231.8|2
1654680770000|2022-06-08 09:32:50|44259.3|44239.3|44261.1|44241.1|44261.1|44241.1|44258.6|44238.6|0
1654680800000|2022-06-08 09:33:20|44261.8|44241.8|44261.8|44241.8|44261.8|44241.8|44261.8|44241.8|0
1654680810000|2022-06-08 09:33:30|44261.1|44241.1|44259.3|44239.3|44261.1|44241.1|44259.3|44239.3|1
1654680830000|2022-06-08 09:33:50|44261.8|44241.8|44261.8|44241.8|44261.8|44241.8|44261.8|44241.8|3
1654680840000|2022-06-08 09:34:00|44259.3|44239.3|44251.8|44231.8|44259.3|44239.3|44251.8|44231.8|1
1654680850000|2022-06-08 09:34:10|44252.6|44232.6|44251.8|44231.8|44254.3|44234.3|44251.8|44231.8|2
1654680860000|2022-06-08 09:34:20|44251.1|44231.1|44251.1|44231.1|44251.1|44231.1|44251.1|44231.1|0
1654680870000|2022-06-08 09:34:30|44249.3|44229.3|44249.3|44229.3|44249.3|44229.3|44249.3|44229.3|0
1654680880000|2022-06-08 09:34:40|44247.6|44227.6|44246.8|44226.8|44249.3|44229.3|44246.8|44226.8|0
1654680890000|2022-06-08 09:34:50|44247.6|44227.6|44236.8|44216.8|44247.6|44227.6|44236.8|44216.8|5
1654680900000|2022-06-08 09:35:00|||||||||5
1654680910000|2022-06-08 09:35:10|44234.3|44214.3|44226.8|44206.8|44234.3|44214.3|44226.8|44206.8|1
1654680920000|2022-06-08 09:35:20|44224.3|44204.3|44221.1|44201.1|44224.3|44204.3|44221.1|44201.1|4
1654680930000|2022-06-08 09:35:30|44220.3|44200.3|44218.6|44198.6|44220.3|44200.3|44218.6|44198.6|0
1654680940000|2022-06-08 09:35:40|44219.3|44199.3|44221.1|44201.1|44221.1|44201.1|44219.3|44199.3|0
1654680960000|2022-06-08 09:36:00|44221.8|44201.8|44230.8|44210.8|44230.8|44210.8|44221.8|44201.8|4
1654680970000|2022-06-08 09:36:10|44230.1|44210.1|44232.6|44212.6|44234.3|44214.3|44230.1|44210.1|18
1654680980000|2022-06-08 09:36:20|44234.3|44214.3|44239.3|44219.3|44241.8|44221.8|44234.3|44214.3|0
1654680990000|2022-06-08 09:36:30|44240.1|44220.1|44241.1|44221.1|44241.8|44221.8|44240.1|44220.1|0
1654681000000|2022-06-08 09:36:40|44241.8|44221.8|44236.1|44216.1|44241.8|44221.8|44233.6|44213.6|1
1654681010000|2022-06-08 09:36:50|44234.3|44214.3|44234.3|44214.3|44236.8|44216.8|44234.3|44214.3|1
1654681020000|2022-06-08 09:37:00|44236.8|44216.8|44236.8|44216.8|44236.8|44216.8|44236.8|44216.8|0
1654681030000|2022-06-08 09:37:10|44239.3|44219.3|44236.8|44216.8|44241.8|44221.8|44236.8|44216.8|2
1654681040000|2022-06-08 09:37:20|44236.1|44216.1|44231.8|44211.8|44236.1|44216.1|44231.8|44211.8|0
1654681080000|2022-06-08 09:38:00|44227.6|44207.6|44227.6|44207.6|44227.6|44207.6|44227.6|44207.6|1
1654681100000|2022-06-08 09:38:20|||||||||1
1654681120000|2022-06-08 09:38:40|||||||||1
1654681130000|2022-06-08 09:38:50|||||||||1
1654681140000|2022-06-08 09:39:00|44224.3|44204.3|44221.8|44201.8|44224.3|44204.3|44221.8|44201.8|2
1654681150000|2022-06-08 09:39:10|44221.1|44201.1|44216.1|44196.1|44221.1|44201.1|44216.1|44196.1|4
1654681160000|2022-06-08 09:39:20|44216.8|44196.8|44217.6|44197.6|44217.6|44197.6|44216.8|44196.8|2
1654681170000|2022-06-08 09:39:30|44218.3|44198.3|44220.8|44200.8|44220.8|44200.8|44217.6|44197.6|2
1654681180000|2022-06-08 09:39:40|44229.3|44209.3|44234.3|44214.3|44234.3|44214.3|44229.3|44209.3|1
1654681190000|2022-06-08 09:39:50|44236.8|44216.8|44239.3|44219.3|44239.3|44219.3|44236.8|44216.8|2
1654681200000|2022-06-08 09:40:00|44241.8|44221.8|44241.8|44221.8|44241.8|44221.8|44241.8|44221.8|2
1654681210000|2022-06-08 09:40:10|44237.6|44217.6|44237.6|44217.6|44237.6|44217.6|44237.6|44217.6|2
1654681220000|2022-06-08 09:40:20|44236.8|44216.8|44231.8|44211.8|44236.8|44216.8|44226.8|44206.8|1
1654681230000|2022-06-08 09:40:30|44229.3|44209.3|44229.3|44209.3|44229.3|44209.3|44227.6|44207.6|0
1654681240000|2022-06-08 09:40:40|44228.6|44208.6|44227.6|44207.6|44228.6|44208.6|44227.6|44207.6|1
1654681250000|2022-06-08 09:40:50|44230.1|44210.1|44230.1|44210.1|44230.1|44210.1|44230.1|44210.1|0
1654681260000|2022-06-08 09:41:00|44231.8|44211.8|44238.6|44218.6|44238.6|44218.6|44231.8|44211.8|3
1654681270000|2022-06-08 09:41:10|44237.8|44217.8|44231.8|44211.8|44237.8|44217.8|44231.8|44211.8|0
1654681280000|2022-06-08 09:41:20|44234.3|44214.3|44236.8|44216.8|44236.8|44216.8|44234.3|44214.3|2
1654681290000|2022-06-08 09:41:30|44237.6|44217.6|44244.3|44224.3|44244.3|44224.3|44237.6|44217.6|0
1654681300000|2022-06-08 09:41:40|44246.8|44226.8|44249.3|44229.3|44249.3|44229.3|44246.8|44226.8|0
1654681310000|2022-06-08 09:41:50|44248.6|44228.6|44243.6|44223.6|44248.6|44228.6|44243.6|44223.6|2
1654681320000|2022-06-08 09:42:00|44241.8|44221.8|44243.6|44223.6|44244.3|44224.3|44241.8|44221.8|1
1654681330000|2022-06-08 09:42:10|44242.8|44222.8|44242.8|44222.8|44243.6|44223.6|44241.1|44221.1|0
1654681340000|2022-06-08 09:42:20|44241.8|44221.8|44243.6|44223.6|44243.6|44223.6|44241.8|44221.8|1
1654681350000|2022-06-08 09:42:30|||||||||2
1654681360000|2022-06-08 09:42:40|44246.1|44226.1|44246.1|44226.1|44246.1|44226.1|44246.1|44226.1|0
1654681380000|2022-06-08 09:43:00|44244.3|44224.3|44244.3|44224.3|44244.3|44224.3|44244.3|44224.3|3
1654681400000|2022-06-08 09:43:20|44241.8|44221.8|44241.8|44221.8|44241.8|44221.8|44241.8|44221.8|1
1654681430000|2022-06-08 09:43:50|44236.8|44216.8|44236.1|44216.1|44236.8|44216.8|44231.8|44211.8|18
1654681440000|2022-06-08 09:44:00|44236.8|44216.8|44236.8|44216.8|44236.8|44216.8|44236.8|44216.8|1
1654681450000|2022-06-08 09:44:10|44237.6|44217.6|44239.3|44219.3|44241.8|44221.8|44237.6|44217.6|0
1654681480000|2022-06-08 09:44:40|44238.6|44218.6|44231.8|44211.8|44238.6|44218.6|44231.8|44211.8|4
1654681490000|2022-06-08 09:44:50|||||||||1
1654681500000|2022-06-08 09:45:00|44230.1|44210.1|44226.8|44206.8|44230.1|44210.1|44226.8|44206.8|1
1654681530000|2022-06-08 09:45:30|44224.3|44204.3|44224.3|44204.3|44224.3|44204.3|44224.3|44204.3|0
1654681580000|2022-06-08 09:46:20|44226.8|44206.8|44224.3|44204.3|44226.8|44206.8|44224.3|44204.3|1
1654681620000|2022-06-08 09:47:00|44219.3|44199.3|44211.8|44191.8|44219.3|44199.3|44211.8|44191.8|2
1654681640000|2022-06-08 09:47:20|44214.3|44194.3|44211.8|44191.8|44214.3|44194.3|44211.8|44191.8|0
1654681660000|2022-06-08 09:47:40|44216.8|44196.8|44211.8|44191.8|44216.8|44196.8|44211.8|44191.8|3
1654681670000|2022-06-08 09:47:50|44216.8|44196.8|44216.8|44196.8|44216.8|44196.8|44216.8|44196.8|3
1654681680000|2022-06-08 09:48:00|44219.3|44199.3|44221.8|44201.8|44221.8|44201.8|44219.3|44199.3|1
1654681690000|2022-06-08 09:48:10|44221.1|44201.1|44219.3|44199.3|44221.1|44201.1|44219.3|44199.3|0
1654681730000|2022-06-08 09:48:50|44214.3|44194.3|44214.3|44194.3|44214.3|44194.3|44214.3|44194.3|3
1654681740000|2022-06-08 09:49:00|44213.6|44193.6|44214.3|44194.3|44214.3|44194.3|44211.8|44191.8|1
1654681750000|2022-06-08 09:49:10|44215.1|44195.1|44215.1|44195.1|44215.1|44195.1|44215.1|44195.1|0
1654681760000|2022-06-08 09:49:20|44216.8|44196.8|44216.8|44196.8|44216.8|44196.8|44216.8|44196.8|0
1654681780000|2022-06-08 09:49:40|44216.1|44196.1|44214.3|44194.3|44216.1|44196.1|44214.3|44194.3|4
1654681790000|2022-06-08 09:49:50|44213.6|44193.6|44209.3|44189.3|44213.6|44193.6|44209.3|44189.3|4
1654681800000|2022-06-08 09:50:00|44207.6|44187.6|44201.8|44181.8|44207.6|44187.6|44201.8|44181.8|4
1654681810000|2022-06-08 09:50:10|44199.3|44179.3|44192.6|44172.6|44201.8|44181.8|44192.6|44172.6|6
1654681830000|2022-06-08 09:50:30|44190.8|44170.8|44190.8|44170.8|44190.8|44170.8|44190.8|44170.8|0
1654681840000|2022-06-08 09:50:40|44192.6|44172.6|44196.8|44176.8|44196.8|44176.8|44192.6|44172.6|7
1654681850000|2022-06-08 09:50:50|44199.3|44179.3|44205.1|44185.1|44205.1|44185.1|44199.3|44179.3|1
1654681860000|2022-06-08 09:51:00|44206.6|44186.6|44208.3|44188.3|44208.3|44188.3|44206.6|44186.6|4
1654681870000|2022-06-08 09:51:10|44207.6|44187.6|44207.6|44187.6|44208.3|44188.3|44207.6|44187.6|0
1654681880000|2022-06-08 09:51:20|44206.8|44186.8|44206.8|44186.8|44206.8|44186.8|44205.1|44185.1|144
1654681890000|2022-06-08 09:51:30|44205.3|44185.3|44203.6|44183.6|44205.3|44185.3|44203.6|44183.6|1
1654681900000|2022-06-08 09:51:40|44204.3|44184.3|44206.8|44186.8|44206.8|44186.8|44204.3|44184.3|0
1654681910000|2022-06-08 09:51:50|44212.8|44192.8|44212.8|44192.8|44212.8|44192.8|44210.3|44190.3|1
1654681920000|2022-06-08 09:52:00|44215.3|44195.3|44217.8|44197.8|44217.8|44197.8|44215.3|44195.3|1
1654681930000|2022-06-08 09:52:10|44220.3|44200.3|44220.3|44200.3|44220.3|44200.3|44220.3|44200.3|1
1654681940000|2022-06-08 09:52:20|44221.1|44201.1|44220.3|44200.3|44222.8|44202.8|44220.3|44200.3|0
1654681950000|2022-06-08 09:52:30|44219.6|44199.6|44220.3|44200.3|44220.3|44200.3|44218.6|44198.6|0
1654681960000|2022-06-08 09:52:40|44219.6|44199.6|44215.3|44195.3|44220.3|44200.3|44215.3|44195.3|1
1654681970000|2022-06-08 09:52:50|44220.3|44200.3|44220.3|44200.3|44220.3|44200.3|44215.3|44195.3|4
1654681980000|2022-06-08 09:53:00|44226.1|44206.1|44222.8|44202.8|44227.8|44207.8|44222.8|44202.8|4
1654682000000|2022-06-08 09:53:20|44217.1|44197.1|44216.4|44196.4|44217.1|44197.1|44216.4|44196.4|1
1654682010000|2022-06-08 09:53:30|44207.8|44187.8|44207.8|44187.8|44207.8|44187.8|44207.8|44187.8|2
1654682020000|2022-06-08 09:53:40|44206.4|44186.4|44204.6|44184.6|44206.4|44186.4|44204.6|44184.6|0
1654682030000|2022-06-08 09:53:50|44203.9|44183.9|44200.3|44180.3|44203.9|44183.9|44200.3|44180.3|1
1654682040000|2022-06-08 09:54:00|44195.3|44175.3|44187.8|44167.8|44195.3|44175.3|44187.8|44167.8|6
1654682050000|2022-06-08 09:54:10|44190.3|44170.3|44188.6|44168.6|44190.3|44170.3|44188.6|44168.6|1
1654682060000|2022-06-08 09:54:20|44190.3|44170.3|44190.3|44170.3|44190.3|44170.3|44186.8|44166.8|0
1654682070000|2022-06-08 09:54:30|44192.8|44172.8|44190.3|44170.3|44192.8|44172.8|44190.3|44170.3|2
1654682080000|2022-06-08 09:54:40|44191.8|44171.8|44191.1|44171.1|44195.3|44175.3|44191.1|44171.1|11
1654682090000|2022-06-08 09:54:50|44191.8|44171.8|44200.4|44180.4|44202.1|44182.1|44191.8|44171.8|2
1654682100000|2022-06-08 09:55:00|44201.1|44181.1|44200.4|44180.4|44205.4|44185.4|44200.4|44180.4|2
1654682120000|2022-06-08 09:55:20|44201.1|44181.1|44202.9|44182.9|44202.9|44182.9|44201.1|44181.1|0
1654682130000|2022-06-08 09:55:30|44202.1|44182.1|44202.1|44182.1|44202.1|44182.1|44202.1|44182.1|1
1654682140000|2022-06-08 09:55:40|44200.4|44180.4|44200.4|44180.4|44202.9|44182.9|44200.4|44180.4|0
1654682160000|2022-06-08 09:56:00|44197.1|44177.1|44187.9|44167.9|44197.1|44177.1|44187.9|44167.9|9
1654682170000|2022-06-08 09:56:10|44192.9|44172.9|44195.4|44175.4|44195.4|44175.4|44192.9|44172.9|7
1654682180000|2022-06-08 09:56:20|44196.1|44176.1|44195.4|44175.4|44197.9|44177.9|44195.4|44175.4|0
1654682200000|2022-06-08 09:56:40|44196.1|44176.1|44200.4|44180.4|44200.4|44180.4|44196.1|44176.1|0
1654682210000|2022-06-08 09:56:50|44201.8|44181.8|44208.6|44188.6|44208.6|44188.6|44201.8|44181.8|5
1654682220000|2022-06-08 09:57:00|44210.4|44190.4|44207.9|44187.9|44210.4|44190.4|44207.9|44187.9|1
1654682230000|2022-06-08 09:57:10|44205.4|44185.4|44202.9|44182.9|44205.4|44185.4|44202.9|44182.9|1
1654682260000|2022-06-08 09:57:40|44200.4|44180.4|44197.9|44177.9|44202.1|44182.1|44197.9|44177.9|0
1654682270000|2022-06-08 09:57:50|44195.4|44175.4|44195.4|44175.4|44195.4|44175.4|44195.4|44175.4|1
1654682280000|2022-06-08 09:58:00|44196.8|44176.8|44198.6|44178.6|44198.6|44178.6|44196.1|44176.1|3
1654682290000|2022-06-08 09:58:10|44196.1|44176.1|44196.1|44176.1|44196.1|44176.1|44196.1|44176.1|0
1654682300000|2022-06-08 09:58:20|44196.8|44176.8|44198.6|44178.6|44198.6|44178.6|44196.8|44176.8|0
1654682320000|2022-06-08 09:58:40|44197.9|44177.9|44197.9|44177.9|44197.9|44177.9|44197.9|44177.9|0
1654682330000|2022-06-08 09:58:50|44195.4|44175.4|44195.4|44175.4|44195.4|44175.4|44195.4|44175.4|0
1654682340000|2022-06-08 09:59:00|44194.6|44174.6|44194.6|44174.6|44194.6|44174.6|44194.6|44174.6|1
1654682350000|2022-06-08 09:59:10|44193.9|44173.9|44192.1|44172.1|44193.9|44173.9|44192.1|44172.1|0
1654682360000|2022-06-08 09:59:20|44190.4|44170.4|44195.4|44175.4|44195.4|44175.4|44190.4|44170.4|49
1654682370000|2022-06-08 09:59:30|44194.6|44174.6|44192.9|44172.9|44195.4|44175.4|44192.9|44172.9|0
1654682390000|2022-06-08 09:59:50|44192.1|44172.1|44187.9|44167.9|44192.1|44172.1|44187.9|44167.9|2
1654682400000|2022-06-08 10:00:00|44190.4|44170.4|44185.4|44165.4|44190.4|44170.4|44185.4|44165.4|4
1654682410000|2022-06-08 10:00:10|||||||||2
1654682420000|2022-06-08 10:00:20|44187.9|44167.9|44203.6|44183.6|44203.6|44183.6|44187.9|44167.9|3
1654682430000|2022-06-08 10:00:30|||||||||1
1654682440000|2022-06-08 10:00:40|44202.9|44182.9|44197.9|44177.9|44202.9|44182.9|44197.9|44177.9|0
1654682450000|2022-06-08 10:00:50|44198.6|44178.6|44200.4|44180.4|44200.4|44180.4|44198.6|44178.6|22
1654682460000|2022-06-08 10:01:00|44197.9|44177.9|44195.4|44175.4|44197.9|44177.9|44195.4|44175.4|1
1654682480000|2022-06-08 10:01:20|44194.6|44174.6|44185.4|44165.4|44194.6|44174.6|44185.4|44165.4|0
1654682490000|2022-06-08 10:01:30|44184.6|44164.6|44185.4|44165.4|44185.4|44165.4|44182.9|44162.9|0
1654682500000|2022-06-08 10:01:40|44182.9|44162.9|44182.9|44162.9|44185.4|44165.4|44182.9|44162.9|1
1654682510000|2022-06-08 10:01:50|44183.6|44163.6|44185.4|44165.4|44185.4|44165.4|44183.6|44163.6|1
1654682520000|2022-06-08 10:02:00|44182.9|44162.9|44180.4|44160.4|44182.9|44162.9|44179.6|44159.6|9
1654682530000|2022-06-08 10:02:10|44179.6|44159.6|44180.4|44160.4|44180.4|44160.4|44177.9|44157.9|5
1654682550000|2022-06-08 10:02:30|44182.1|44162.1|44182.1|44162.1|44182.1|44162.1|44182.1|44162.1|1
1654682560000|2022-06-08 10:02:40|44183.9|44163.9|44182.1|44162.1|44183.9|44163.9|44182.1|44162.1|1
1654682570000|2022-06-08 10:02:50|44182.9|44162.9|44182.9|44162.9|44182.9|44162.9|44182.9|44162.9|0
1654682580000|2022-06-08 10:03:00|44183.6|44163.6|44185.4|44165.4|44185.4|44165.4|44183.6|44163.6|1
1654682590000|2022-06-08 10:03:10|44186.1|44166.1|44187.1|44167.1|44187.1|44167.1|44182.9|44162.9|3
1654682600000|2022-06-08 10:03:20|44189.6|44169.6|44190.4|44170.4|44190.4|44170.4|44189.6|44169.6|0
1654682610000|2022-06-08 10:03:30|44192.9|44172.9|44191.1|44171.1|44192.9|44172.9|44190.4|44170.4|0
1654682620000|2022-06-08 10:03:40|44192.9|44172.9|44190.4|44170.4|44192.9|44172.9|44189.6|44169.6|0
1654682630000|2022-06-08 10:03:50|44192.9|44172.9|44190.4|44170.4|44192.9|44172.9|44190.4|44170.4|0
1654682640000|2022-06-08 10:04:00|44192.9|44172.9|44195.4|44175.4|44195.4|44175.4|44192.9|44172.9|1
1654682650000|2022-06-08 10:04:10|44197.9|44177.9|44197.9|44177.9|44197.9|44177.9|44195.4|44175.4|2
1654682660000|2022-06-08 10:04:20|44198.6|44178.6|44202.9|44182.9|44202.9|44182.9|44197.9|44177.9|0
1654682670000|2022-06-08 10:04:30|44205.4|44185.4|44210.4|44190.4|44210.4|44190.4|44205.4|44185.4|0
1654682690000|2022-06-08 10:04:50|44212.9|44192.9|44217.9|44197.9|44217.9|44197.9|44212.9|44192.9|0
1654682700000|2022-06-08 10:05:00|44225.4|44205.4|44231.1|44211.1|44231.1|44211.1|44225.4|44205.4|5
1654682710000|2022-06-08 10:05:10|44230.4|44210.4|44230.4|44210.4|44230.4|44210.4|44230.4|44210.4|1
1654682720000|2022-06-08 10:05:20|44232.9|44212.9|44232.1|44212.1|44232.9|44212.9|44230.4|44210.4|1
1654682730000|2022-06-08 10:05:30|44234.6|44214.6|44232.9|44212.9|44237.9|44217.9|44232.9|44212.9|4
1654682760000|2022-06-08 10:06:00|44235.4|44215.4|44232.9|44212.9|44235.4|44215.4|44232.9|44212.9|5
1654682770000|2022-06-08 10:06:10|44232.1|44212.1|44230.4|44210.4|44232.1|44212.1|44230.4|44210.4|1
1654682780000|2022-06-08 10:06:20|44231.1|44211.1|44232.9|44212.9|44232.9|44212.9|44231.1|44211.1|0
1654682790000|2022-06-08 10:06:30|44234.6|44214.6|44237.9|44217.9|44237.9|44217.9|44234.6|44214.6|4
1654682800000|2022-06-08 10:06:40|44238.6|44218.6|44238.6|44218.6|44238.6|44218.6|44238.6|44218.6|1
1654682820000|2022-06-08 10:07:00|44237.9|44217.9|44235.4|44215.4|44237.9|44217.9|44235.4|44215.4|0
1654682840000|2022-06-08 10:07:20|||||||||3
1654682850000|2022-06-08 10:07:30|44237.9|44217.9|44240.4|44220.4|44240.4|44220.4|44237.9|44217.9|1
1654682860000|2022-06-08 10:07:40|44237.9|44217.9|44237.9|44217.9|44237.9|44217.9|44237.9|44217.9|3
1654682870000|2022-06-08 10:07:50|44233.6|44213.6|44235.4|44215.4|44235.4|44215.4|44233.6|44213.6|2
1654682880000|2022-06-08 10:08:00|44237.9|44217.9|44240.4|44220.4|44240.4|44220.4|44237.9|44217.9|3
1654682890000|2022-06-08 10:08:10|44242.9|44222.9|44242.9|44222.9|44242.9|44222.9|44242.9|44222.9|2
1654682900000|2022-06-08 10:08:20|44244.6|44224.6|44242.9|44222.9|44244.6|44224.6|44242.9|44222.9|1
1654682910000|2022-06-08 10:08:30|44245.4|44225.4|44245.4|44225.4|44245.4|44225.4|44245.4|44225.4|3
1654682920000|2022-06-08 10:08:40|44244.6|44224.6|44245.4|44225.4|44245.4|44225.4|44242.9|44222.9|0
1654682930000|2022-06-08 10:08:50|44247.1|44227.1|44245.4|44225.4|44247.1|44227.1|44245.4|44225.4|0
1654682940000|2022-06-08 10:09:00|44247.1|44227.1|44245.4|44225.4|44247.1|44227.1|44245.4|44225.4|0
1654682950000|2022-06-08 10:09:10|44247.1|44227.1|44246.1|44226.1|44247.1|44227.1|44246.1|44226.1|4
1654682960000|2022-06-08 10:09:20|44247.6|44227.6|44247.6|44227.6|44247.6|44227.6|44247.6|44227.6|3
1654682980000|2022-06-08 10:09:40|44249.4|44229.4|44250.1|44230.1|44250.1|44230.1|44249.4|44229.4|1
1654683000000|2022-06-08 10:10:00|44250.9|44230.9|44251.9|44231.9|44251.9|44231.9|44250.9|44230.9|3
1654683010000|2022-06-08 10:10:10|44253.4|44233.4|44253.4|44233.4|44253.4|44233.4|44253.4|44233.4|0
1654683020000|2022-06-08 10:10:20|44256.1|44236.1|44252.6|44232.6|44256.1|44236.1|44251.9|44231.9|0
1654683030000|2022-06-08 10:10:30|44254.4|44234.4|44254.4|44234.4|44256.9|44236.9|44254.4|44234.4|0
1654683040000|2022-06-08 10:10:40|44253.6|44233.6|44251.9|44231.9|44254.4|44234.4|44251.9|44231.9|0
1654683050000|2022-06-08 10:10:50|44252.6|44232.6|44256.9|44236.9|44256.9|44236.9|44252.6|44232.6|0
1654683070000|2022-06-08 10:11:10|44256.1|44236.1|44277.6|44257.6|44277.6|44257.6|44254.4|44234.4|9
1654683080000|2022-06-08 10:11:20|||||||||1
1654683090000|2022-06-08 10:11:30|44283.6|44263.6|44281.1|44261.1|44283.6|44263.6|44281.1|44261.1|0
1654683100000|2022-06-08 10:11:40|44279.4|44259.4|44279.4|44259.4|44279.4|44259.4|44279.4|44259.4|1
1654683110000|2022-06-08 10:11:50|44278.6|44258.6|44277.9|44257.9|44278.6|44258.6|44277.9|44257.9|1
1654683120000|2022-06-08 10:12:00|44276.1|44256.1|44275.4|44255.4|44276.1|44256.1|44275.4|44255.4|1
1654683130000|2022-06-08 10:12:10|44273.6|44253.6|44271.1|44251.1|44273.6|44253.6|44271.1|44251.1|0
1654683140000|2022-06-08 10:12:20|44270.4|44250.4|44270.4|44250.4|44271.1|44251.1|44270.4|44250.4|0
1654683160000|2022-06-08 10:12:40|44266.9|44246.9|44266.9|44246.9|44266.9|44246.9|44266.9|44246.9|11
1654683170000|2022-06-08 10:12:50|44261.1|44241.1|44259.4|44239.4|44261.1|44241.1|44259.4|44239.4|9
1654683180000|2022-06-08 10:13:00|44258.6|44238.6|44256.9|44236.9|44258.6|44238.6|44256.9|44236.9|0
1654683190000|2022-06-08 10:13:10|44254.4|44234.4|44254.4|44234.4|44254.4|44234.4|44254.4|44234.4|2
1654683200000|2022-06-08 10:13:20|44248.6|44228.6|44249.4|44229.4|44249.4|44229.4|44248.6|44228.6|6
1654683210000|2022-06-08 10:13:30|44247.6|44227.6|44251.9|44231.9|44251.9|44231.9|44246.9|44226.9|0
1654683230000|2022-06-08 10:13:50|44246.9|44226.9|44246.9|44226.9|44246.9|44226.9|44246.9|44226.9|0
1654683240000|2022-06-08 10:14:00|44247.6|44227.6|44246.9|44226.9|44251.9|44231.9|44246.9|44226.9|2
1654683250000|2022-06-08 10:14:10|44246.1|44226.1|44246.9|44226.9|44246.9|44226.9|44246.1|44226.1|0
1654683260000|2022-06-08 10:14:20|44246.1|44226.1|44241.1|44221.1|44246.1|44226.1|44241.1|44221.1|1
1654683270000|2022-06-08 10:14:30|44243.6|44223.6|44239.4|44219.4|44243.6|44223.6|44239.4|44219.4|1
1654683280000|2022-06-08 10:14:40|44236.9|44216.9|44236.9|44216.9|44236.9|44216.9|44236.9|44216.9|0
1654683290000|2022-06-08 10:14:50|44236.1|44216.1|44231.9|44211.9|44236.1|44216.1|44231.9|44211.9|2
1654683300000|2022-06-08 10:15:00|44228.4|44208.4|44226.9|44206.9|44228.4|44208.4|44224.4|44204.4|3
1654683310000|2022-06-08 10:15:10|44230.4|44210.4|44230.4|44210.4|44231.1|44211.1|44230.4|44210.4|6
1654683320000|2022-06-08 10:15:20|44226.9|44206.9|44226.9|44206.9|44226.9|44206.9|44226.9|44206.9|0
1654683330000|2022-06-08 10:15:30|44224.4|44204.4|44219.4|44199.4|44224.4|44204.4|44219.4|44199.4|2
1654683360000|2022-06-08 10:16:00|44220.1|44200.1|44217.6|44197.6|44221.9|44201.9|44217.6|44197.6|12
1654683370000|2022-06-08 10:16:10|44221.9|44201.9|44221.9|44201.9|44221.9|44201.9|44221.9|44201.9|2
1654683380000|2022-06-08 10:16:20|44219.4|44199.4|44221.9|44201.9|44221.9|44201.9|44219.4|44199.4|0
1654683390000|2022-06-08 10:16:30|||||||||1
1654683400000|2022-06-08 10:16:40|||||||||1
1654683410000|2022-06-08 10:16:50|||||||||1
1654683420000|2022-06-08 10:17:00|44221.1|44201.1|44219.4|44199.4|44221.1|44201.1|44217.6|44197.6|5
1654683440000|2022-06-08 10:17:20|44221.1|44201.1|44224.4|44204.4|44224.4|44204.4|44219.4|44199.4|11
1654683450000|2022-06-08 10:17:30|44221.9|44201.9|44221.1|44201.1|44221.9|44201.9|44221.1|44201.1|1
1654683460000|2022-06-08 10:17:40|44221.9|44201.9|44217.6|44197.6|44221.9|44201.9|44216.9|44196.9|0
1654683470000|2022-06-08 10:17:50|44219.4|44199.4|44216.9|44196.9|44221.9|44201.9|44216.9|44196.9|0
1654683490000|2022-06-08 10:18:10|44217.6|44197.6|44221.9|44201.9|44221.9|44201.9|44217.6|44197.6|1
1654683500000|2022-06-08 10:18:20|44221.1|44201.1|44219.4|44199.4|44221.1|44201.1|44219.4|44199.4|1
1654683510000|2022-06-08 10:18:30|44220.1|44200.1|44224.4|44204.4|44224.4|44204.4|44220.1|44200.1|0
1654683520000|2022-06-08 10:18:40|44221.1|44201.1|44221.9|44201.9|44221.9|44201.9|44220.1|44200.1|11
1654683540000|2022-06-08 10:19:00|44222.6|44202.6|44225.1|44205.1|44225.1|44205.1|44222.6|44202.6|3
1654683560000|2022-06-08 10:19:20|44226.9|44206.9|44219.4|44199.4|44226.9|44206.9|44216.9|44196.9|5
1654683570000|2022-06-08 10:19:30|44221.9|44201.9|44221.9|44201.9|44221.9|44201.9|44221.1|44201.1|0
1654683580000|2022-06-08 10:19:40|44224.4|44204.4|44224.4|44204.4|44224.4|44204.4|44224.4|44204.4|0
1654683600000|2022-06-08 10:20:00|44226.9|44206.9|44226.9|44206.9|44228.6|44208.6|44226.9|44206.9|5
1654683610000|2022-06-08 10:20:10|44229.4|44209.4|44227.6|44207.6|44229.4|44209.4|44227.6|44207.6|5
1654683620000|2022-06-08 10:20:20|||||||||2
1654683650000|2022-06-08 10:20:50|44228.4|44208.4|44227.6|44207.6|44230.1|44210.1|44227.6|44207.6|3
1654683670000|2022-06-08 10:21:10|44226.9|44206.9|44226.9|44206.9|44226.9|44206.9|44226.9|44206.9|2
1654683680000|2022-06-08 10:21:20|44224.4|44204.4|44224.4|44204.4|44224.4|44204.4|44224.4|44204.4|0
1654683690000|2022-06-08 10:21:30|||||||||1
1654683700000|2022-06-08 10:21:40|44221.9|44201.9|44218.6|44198.6|44221.9|44201.9|44217.9|44197.9|4
1654683710000|2022-06-08 10:21:50|44217.9|44197.9|44201.9|44181.9|44217.9|44197.9|44201.1|44181.1|9
1654683720000|2022-06-08 10:22:00|44198.6|44178.6|44196.1|44176.1|44198.6|44178.6|44196.1|44176.1|3
1654683730000|2022-06-08 10:22:10|44195.4|44175.4|44193.6|44173.6|44195.4|44175.4|44193.6|44173.6|0
1654683750000|2022-06-08 10:22:30|44191.1|44171.1|44189.4|44169.4|44191.1|44171.1|44189.4|44169.4|4
1654683760000|2022-06-08 10:22:40|44186.9|44166.9|44191.9|44171.9|44191.9|44171.9|44186.9|44166.9|1
1654683770000|2022-06-08 10:22:50|44190.4|44170.4|44188.6|44168.6|44190.4|44170.4|44188.6|44168.6|2
1654683780000|2022-06-08 10:23:00|44186.9|44166.9|44186.9|44166.9|44186.9|44166.9|44186.9|44166.9|4
1654683810000|2022-06-08 10:23:30|||||||||1
1654683820000|2022-06-08 10:23:40|44186.1|44166.1|44186.9|44166.9|44186.9|44166.9|44184.4|44164.4|0
1654683830000|2022-06-08 10:23:50|44189.4|44169.4|44189.4|44169.4|44191.1|44171.1|44189.4|44169.4|6
1654683840000|2022-06-08 10:24:00|44188.6|44168.6|44188.6|44168.6|44188.6|44168.6|44188.6|44168.6|1
1654683850000|2022-06-08 10:24:10|||||||||3
1654683860000|2022-06-08 10:24:20|44189.4|44169.4|44188.6|44168.6|44189.4|44169.4|44188.6|44168.6|0
1654683900000|2022-06-08 10:25:00|44184.4|44164.4|44181.9|44161.9|44184.4|44164.4|44177.6|44157.6|3
1654683910000|2022-06-08 10:25:10|||||||||3
1654683930000|2022-06-08 10:25:30|44184.4|44164.4|44187.6|44167.6|44187.6|44167.6|44184.4|44164.4|0
1654683940000|2022-06-08 10:25:40|44188.6|44168.6|44191.1|44171.1|44191.9|44171.9|44188.6|44168.6|1
1654683950000|2022-06-08 10:25:50|44190.1|44170.1|44196.1|44176.1|44196.9|44176.9|44190.1|44170.1|2
1654683960000|2022-06-08 10:26:00|44194.4|44174.4|44212.6|44192.6|44212.6|44192.6|44194.4|44174.4|5
1654683970000|2022-06-08 10:26:10|44214.4|44194.4|44212.6|44192.6|44214.4|44194.4|44211.9|44191.9|1
1654683980000|2022-06-08 10:26:20|44214.4|44194.4|44209.4|44189.4|44214.4|44194.4|44209.4|44189.4|0
1654683990000|2022-06-08 10:26:30|44210.1|44190.1|44214.4|44194.4|44214.4|44194.4|44210.1|44190.1|3
1654684000000|2022-06-08 10:26:40|44211.9|44191.9|44214.4|44194.4|44214.4|44194.4|44211.9|44191.9|1
1654684010000|2022-06-08 10:26:50|44211.9|44191.9|44214.4|44194.4|44214.4|44194.4|44211.9|44191.9|2
1654684020000|2022-06-08 10:27:00|||||||||2
1654684030000|2022-06-08 10:27:10|44215.1|44195.1|44216.9|44196.9|44216.9|44196.9|44215.1|44195.1|0
1654684040000|2022-06-08 10:27:20|44221.9|44201.9|44221.9|44201.9|44221.9|44201.9|44221.9|44201.9|1
1654684060000|2022-06-08 10:27:40|44221.1|44201.1|44221.1|44201.1|44221.1|44201.1|44221.1|44201.1|0
1654684080000|2022-06-08 10:28:00|44221.9|44201.9|44219.4|44199.4|44221.9|44201.9|44219.4|44199.4|2
1654684110000|2022-06-08 10:28:30|44220.1|44200.1|44221.9|44201.9|44221.9|44201.9|44220.1|44200.1|1
1654684120000|2022-06-08 10:28:40|44219.4|44199.4|44219.4|44199.4|44219.4|44199.4|44219.4|44199.4|1
1654684140000|2022-06-08 10:29:00|44216.9|44196.9|44216.9|44196.9|44216.9|44196.9|44216.9|44196.9|2
1654684150000|2022-06-08 10:29:10|44216.1|44196.1|44214.4|44194.4|44216.1|44196.1|44214.4|44194.4|5
1654684160000|2022-06-08 10:29:20|44211.9|44191.9|44212.6|44192.6|44212.6|44192.6|44211.9|44191.9|0
1654684170000|2022-06-08 10:29:30|44214.4|44194.4|44211.1|44191.1|44214.4|44194.4|44211.1|44191.1|1
1654684180000|2022-06-08 10:29:40|44209.4|44189.4|44209.4|44189.4|44209.4|44189.4|44209.4|44189.4|1
1654684190000|2022-06-08 10:29:50|44214.4|44194.4|44214.4|44194.4|44214.4|44194.4|44211.9|44191.9|4
1654684200000|2022-06-08 10:30:00|44213.6|44193.6|44201.9|44181.9|44213.6|44193.6|44200.1|44180.1|2
1654684210000|2022-06-08 10:30:10|44203.6|44183.6|44203.6|44183.6|44203.6|44183.6|44203.6|44183.6|1
1654684220000|2022-06-08 10:30:20|||||||||1
1654684230000|2022-06-08 10:30:30|44202.9|44182.9|44199.4|44179.4|44202.9|44182.9|44199.4|44179.4|1
1654684240000|2022-06-08 10:30:40|44198.6|44178.6|44199.4|44179.4|44199.4|44179.4|44198.6|44178.6|4
1654684250000|2022-06-08 10:30:50|44191.9|44171.9|44190.4|44170.4|44191.9|44171.9|44190.4|44170.4|7
1654684260000|2022-06-08 10:31:00|44188.6|44168.6|44181.9|44161.9|44188.6|44168.6|44181.9|44161.9|5
1654684270000|2022-06-08 10:31:10|44184.4|44164.4|44181.9|44161.9|44184.4|44164.4|44181.9|44161.9|4
1654684280000|2022-06-08 10:31:20|44182.6|44162.6|44189.4|44169.4|44189.4|44169.4|44182.6|44162.6|3
1654684290000|2022-06-08 10:31:30|44191.9|44171.9|44191.9|44171.9|44191.9|44171.9|44191.9|44171.9|0
1654684310000|2022-06-08 10:31:50|||||||||1
1654684320000|2022-06-08 10:32:00|44191.1|44171.1|44191.1|44171.1|44191.9|44171.9|44186.9|44166.9|1
1654684330000|2022-06-08 10:32:10|44191.9|44171.9|44186.9|44166.9|44191.9|44171.9|44186.9|44166.9|0
1654684340000|2022-06-08 10:32:20|44185.1|44165.1|44185.1|44165.1|44185.1|44165.1|44185.1|44165.1|0
1654684350000|2022-06-08 10:32:30|44184.4|44164.4|44184.4|44164.4|44184.4|44164.4|44184.4|44164.4|0
1654684370000|2022-06-08 10:32:50|44181.9|44161.9|44183.6|44163.6|44183.6|44163.6|44181.9|44161.9|1
1654684380000|2022-06-08 10:33:00|44186.9|44166.9|44189.4|44169.4|44189.4|44169.4|44186.9|44166.9|0
1654684390000|2022-06-08 10:33:10|44191.1|44171.1|44191.1|44171.1|44191.1|44171.1|44191.1|44171.1|0
1654684410000|2022-06-08 10:33:30|44187.9|44167.9|44186.9|44166.9|44187.9|44167.9|44186.9|44166.9|1
1654684420000|2022-06-08 10:33:40|||||||||1
1654684430000|2022-06-08 10:33:50|44184.4|44164.4|44184.4|44164.4|44184.4|44164.4|44184.4|44164.4|1
1654684440000|2022-06-08 10:34:00|44185.1|44165.1|44186.9|44166.9|44186.9|44166.9|44181.9|44161.9|2
1654684450000|2022-06-08 10:34:10|44182.6|44162.6|44186.9|44166.9|44186.9|44166.9|44181.9|44161.9|0
1654684460000|2022-06-08 10:34:20|44186.1|44166.1|44186.9|44166.9|44186.9|44166.9|44184.4|44164.4|0
1654684480000|2022-06-08 10:34:40|44187.6|44167.6|44186.9|44166.9|44187.6|44167.6|44186.9|44166.9|3
1654684490000|2022-06-08 10:34:50|44186.1|44166.1|44176.9|44156.9|44186.1|44166.1|44176.9|44156.9|4
1654684500000|2022-06-08 10:35:00|44177.6|44157.6|44181.9|44161.9|44181.9|44161.9|44177.6|44157.6|0
1654684510000|2022-06-08 10:35:10|44179.4|44159.4|44192.6|44172.6|44192.6|44172.6|44179.4|44159.4|5
1654684530000|2022-06-08 10:35:30|||||||||1
1654684540000|2022-06-08 10:35:40|44196.1|44176.1|44196.9|44176.9|44196.9|44176.9|44196.1|44176.1|5
1654684550000|2022-06-08 10:35:50|44196.1|44176.1|44191.9|44171.9|44196.9|44176.9|44186.9|44166.9|5
1654684560000|2022-06-08 10:36:00|44192.6|44172.6|44194.4|44174.4|44194.4|44174.4|44192.6|44172.6|1
1654684570000|2022-06-08 10:36:10|44196.9|44176.9|44196.9|44176.9|44196.9|44176.9|44196.9|44176.9|1
1654684580000|2022-06-08 10:36:20|44205.1|44185.1|44210.1|44190.1|44210.1|44190.1|44205.1|44185.1|3
1654684590000|2022-06-08 10:36:30|44211.9|44191.9|44216.9|44196.9|44216.9|44196.9|44211.9|44191.9|3
1654684600000|2022-06-08 10:36:40|44216.1|44196.1|44213.6|44193.6|44216.1|44196.1|44213.6|44193.6|0
1654684610000|2022-06-08 10:36:50|44212.9|44192.9|44211.1|44191.1|44212.9|44192.9|44211.1|44191.1|3
1654684620000|2022-06-08 10:37:00|44211.9|44191.9|44214.4|44194.4|44214.4|44194.4|44211.9|44191.9|1
1654684630000|2022-06-08 10:37:10|44213.6|44193.6|44211.9|44191.9|44213.6|44193.6|44211.9|44191.9|1
1654684640000|2022-06-08 10:37:20|44209.4|44189.4|44211.9|44191.9|44211.9|44191.9|44207.6|44187.6|1
1654684660000|2022-06-08 10:37:40|||||||||2
1654684670000|2022-06-08 10:37:50|44216.9|44196.9|44216.9|44196.9|44216.9|44196.9|44216.9|44196.9|2
1654684680000|2022-06-08 10:38:00|44215.1|44195.1|44219.4|44199.4|44219.4|44199.4|44215.1|44195.1|1
1654684690000|2022-06-08 10:38:10|44216.9|44196.9|44219.4|44199.4|44219.4|44199.4|44216.9|44196.9|1
1654684710000|2022-06-08 10:38:30|44222.6|44202.6|44228.6|44208.6|44228.6|44208.6|44222.6|44202.6|10
1654684720000|2022-06-08 10:38:40|44230.4|44210.4|44230.4|44210.4|44230.4|44210.4|44230.4|44210.4|7
1654684730000|2022-06-08 10:38:50|44228.6|44208.6|44224.4|44204.4|44232.9|44212.9|44224.4|44204.4|13
1654684740000|2022-06-08 10:39:00|44221.9|44201.9|44221.9|44201.9|44221.9|44201.9|44221.9|44201.9|4
1654684760000|2022-06-08 10:39:20|44217.6|44197.6|44216.9|44196.9|44217.6|44197.6|44216.9|44196.9|1
1654684770000|2022-06-08 10:39:30|44215.1|44195.1|44213.4|44193.4|44215.1|44195.1|44213.4|44193.4|0
1654684780000|2022-06-08 10:39:40|44215.1|44195.1|44221.9|44201.9|44221.9|44201.9|44213.4|44193.4|6
1654684790000|2022-06-08 10:39:50|44219.4|44199.4|44219.4|44199.4|44219.4|44199.4|44219.4|44199.4|16
1654684800000|2022-06-08 10:40:00|44221.9|44201.9|44221.9|44201.9|44221.9|44201.9|44219.4|44199.4|1
1654684810000|2022-06-08 10:40:10|44216.9|44196.9|44216.9|44196.9|44216.9|44196.9|44216.9|44196.9|0
1654684820000|2022-06-08 10:40:20|44219.4|44199.4|44221.9|44201.9|44221.9|44201.9|44219.4|44199.4|0
1654684830000|2022-06-08 10:40:30|44224.4|44204.4|44224.4|44204.4|44224.4|44204.4|44224.4|44204.4|3
1654684840000|2022-06-08 10:40:40|||||||||1
1654684850000|2022-06-08 10:40:50|||||||||2
1654684860000|2022-06-08 10:41:00|44226.2|44206.2|44226.2|44206.2|44226.2|44206.2|44226.2|44206.2|0
1654684870000|2022-06-08 10:41:10|44224.4|44204.4|44221.9|44201.9|44226.9|44206.9|44221.9|44201.9|2
1654684880000|2022-06-08 10:41:20|44219.4|44199.4|44219.4|44199.4|44219.4|44199.4|44219.4|44199.4|0
1654684890000|2022-06-08 10:41:30|44216.9|44196.9|44219.4|44199.4|44221.2|44201.2|44216.9|44196.9|2
1654684900000|2022-06-08 10:41:40|44220.1|44200.1|44221.9|44201.9|44221.9|44201.9|44220.1|44200.1|0
1654684910000|2022-06-08 10:41:50|44220.4|44200.4|44219.4|44199.4|44221.9|44201.9|44217.6|44197.6|3
1654684920000|2022-06-08 10:42:00|44220.1|44200.1|44221.9|44201.9|44221.9|44201.9|44219.4|44199.4|0
1654684930000|2022-06-08 10:42:10|44221.2|44201.2|44219.4|44199.4|44221.2|44201.2|44219.4|44199.4|2
1654684940000|2022-06-08 10:42:20|44221.9|44201.9|44218.7|44198.7|44221.9|44201.9|44218.7|44198.7|2
1654684950000|2022-06-08 10:42:30|44216.9|44196.9|44216.9|44196.9|44216.9|44196.9|44216.9|44196.9|0
1654684970000|2022-06-08 10:42:50|44216.2|44196.2|44207.6|44187.6|44216.2|44196.2|44207.6|44187.6|3
1654684980000|2022-06-08 10:43:00|44209.4|44189.4|44204.4|44184.4|44209.4|44189.4|44204.4|44184.4|2
1654684990000|2022-06-08 10:43:10|44201.9|44181.9|44206.9|44186.9|44206.9|44186.9|44201.9|44181.9|4
1654685000000|2022-06-08 10:43:20|44204.4|44184.4|44201.9|44181.9|44206.9|44186.9|44201.9|44181.9|0
1654685010000|2022-06-08 10:43:30|44201.2|44181.2|44199.4|44179.4|44201.9|44181.9|44199.4|44179.4|3
1654685020000|2022-06-08 10:43:40|||||||||5
1654685030000|2022-06-08 10:43:50|44198.7|44178.7|44199.4|44179.4|44199.4|44179.4|44198.7|44178.7|2
1654685040000|2022-06-08 10:44:00|44200.1|44180.1|44201.9|44181.9|44201.9|44181.9|44199.4|44179.4|1
1654685060000|2022-06-08 10:44:20|44204.4|44184.4|44204.4|44184.4|44204.4|44184.4|44204.4|44184.4|0
1654685070000|2022-06-08 10:44:30|44199.4|44179.4|44199.4|44179.4|44201.9|44181.9|44199.4|44179.4|6
1654685090000|2022-06-08 10:44:50|44198.7|44178.7|44196.9|44176.9|44198.7|44178.7|44196.9|44176.9|1
1654685100000|2022-06-08 10:45:00|44196.2|44176.2|44191.9|44171.9|44196.9|44176.9|44191.9|44171.9|1
1654685110000|2022-06-08 10:45:10|44190.1|44170.1|44186.9|44166.9|44190.1|44170.1|44186.9|44166.9|0
1654685120000|2022-06-08 10:45:20|44181.9|44161.9|44176.9|44156.9|44181.9|44161.9|44176.9|44156.9|8
1654685130000|2022-06-08 10:45:30|44176.2|44156.2|44174.4|44154.4|44176.2|44156.2|44174.4|44154.4|0
1654685140000|2022-06-08 10:45:40|44175.2|44155.2|44175.2|44155.2|44175.2|44155.2|44175.2|44155.2|4
1654685150000|2022-06-08 10:45:50|44175.9|44155.9|44191.9|44171.9|44191.9|44171.9|44175.9|44155.9|0
1654685160000|2022-06-08 10:46:00|44190.2|44170.2|44181.9|44161.9|44190.2|44170.2|44181.9|44161.9|5
1654685170000|2022-06-08 10:46:10|44178.4|44158.4|44181.9|44161.9|44181.9|44161.9|44178.4|44158.4|5
1654685180000|2022-06-08 10:46:20|44182.7|44162.7|44186.9|44166.9|44186.9|44166.9|44182.7|44162.7|0
1654685190000|2022-06-08 10:46:30|||||||||1
1654685200000|2022-06-08 10:46:40|44191.2|44171.2|44199.4|44179.4|44199.4|44179.4|44191.2|44171.2|3
1654685210000|2022-06-08 10:46:50|||||||||3
1654685220000|2022-06-08 10:47:00|44201.9|44181.9|44203.7|44183.7|44203.7|44183.7|44199.4|44179.4|1
1654685230000|2022-06-08 10:47:10|44201.9|44181.9|44201.9|44181.9|44201.9|44181.9|44201.9|44181.9|0
1654685240000|2022-06-08 10:47:20|44204.4|44184.4|44206.9|44186.9|44206.9|44186.9|44204.4|44184.4|0
1654685250000|2022-06-08 10:47:30|||||||||1
1654685260000|2022-06-08 10:47:40|||||||||2
1654685280000|2022-06-08 10:48:00|44211.9|44191.9|44216.9|44196.9|44216.9|44196.9|44211.9|44191.9|6
1654685290000|2022-06-08 10:48:10|44214.4|44194.4|44216.9|44196.9|44216.9|44196.9|44214.4|44194.4|1
1654685300000|2022-06-08 10:48:20|44216.2|44196.2|44217.7|44197.7|44217.7|44197.7|44216.2|44196.2|2
1654685310000|2022-06-08 10:48:30|44219.4|44199.4|44216.9|44196.9|44220.2|44200.2|44216.9|44196.9|2
1654685320000|2022-06-08 10:48:40|44216.2|44196.2|44211.9|44191.9|44216.2|44196.2|44211.9|44191.9|2
1654685340000|2022-06-08 10:49:00|44211.2|44191.2|44206.9|44186.9|44211.2|44191.2|44206.9|44186.9|2
1654685350000|2022-06-08 10:49:10|||||||||1
1654685360000|2022-06-08 10:49:20|44202.7|44182.7|44202.7|44182.7|44202.7|44182.7|44202.7|44182.7|2
1654685390000|2022-06-08 10:49:50|44200.2|44180.2|44201.9|44181.9|44201.9|44181.9|44200.2|44180.2|3
1654685400000|2022-06-08 10:50:00|44203.4|44183.4|44206.9|44186.9|44206.9|44186.9|44203.4|44183.4|0
1654685410000|2022-06-08 10:50:10|44209.4|44189.4|44206.9|44186.9|44209.4|44189.4|44206.9|44186.9|0
1654685420000|2022-06-08 10:50:20|44207.7|44187.7|44207.7|44187.7|44207.7|44187.7|44207.7|44187.7|0
1654685430000|2022-06-08 10:50:30|44206.9|44186.9|44206.9|44186.9|44206.9|44186.9|44205.2|44185.2|0
1654685440000|2022-06-08 10:50:40|44201.9|44181.9|44187.7|44167.7|44201.9|44181.9|44187.7|44167.7|6
1654685450000|2022-06-08 10:50:50|44182.7|44162.7|44182.7|44162.7|44184.4|44164.4|44182.7|44162.7|2
1654685460000|2022-06-08 10:51:00|44181.9|44161.9|44181.9|44161.9|44181.9|44161.9|44181.9|44161.9|1
1654685470000|2022-06-08 10:51:10|44179.4|44159.4|44179.4|44159.4|44179.4|44159.4|44179.4|44159.4|3
1654685490000|2022-06-08 10:51:30|||||||||4
1654685500000|2022-06-08 10:51:40|44180.2|44160.2|44181.9|44161.9|44181.9|44161.9|44180.2|44160.2|2
1654685510000|2022-06-08 10:51:50|44184.4|44164.4|44184.4|44164.4|44184.4|44164.4|44184.4|44164.4|0
1654685520000|2022-06-08 10:52:00|||||||||2
1654685530000|2022-06-08 10:52:10|44183.7|44163.7|44180.2|44160.2|44183.7|44163.7|44179.4|44159.4|1
1654685540000|2022-06-08 10:52:20|44181.9|44161.9|44181.9|44161.9|44181.9|44161.9|44181.9|44161.9|0
1654685550000|2022-06-08 10:52:30|44179.4|44159.4|44179.4|44159.4|44179.4|44159.4|44179.4|44159.4|1
1654685560000|2022-06-08 10:52:40|44181.9|44161.9|44176.9|44156.9|44181.9|44161.9|44176.9|44156.9|6
1654685570000|2022-06-08 10:52:50|44177.7|44157.7|44181.9|44161.9|44181.9|44161.9|44177.7|44157.7|1
1654685580000|2022-06-08 10:53:00|||||||||2
1654685590000|2022-06-08 10:53:10|44181.2|44161.2|44179.4|44159.4|44181.2|44161.2|44179.4|44159.4|0
1654685600000|2022-06-08 10:53:20|44180.2|44160.2|44181.9|44161.9|44181.9|44161.9|44180.2|44160.2|2
1654685620000|2022-06-08 10:53:40|44184.4|44164.4|44184.4|44164.4|44184.4|44164.4|44184.4|44164.4|0
1654685640000|2022-06-08 10:54:00|44185.2|44165.2|44186.9|44166.9|44186.9|44166.9|44185.2|44165.2|5
1654685650000|2022-06-08 10:54:10|44187.7|44167.7|44190.2|44170.2|44190.2|44170.2|44187.7|44167.7|3
1654685660000|2022-06-08 10:54:20|44190.9|44170.9|44199.4|44179.4|44200.2|44180.2|44190.9|44170.9|1
1654685680000|2022-06-08 10:54:40|44200.2|44180.2|44204.4|44184.4|44204.4|44184.4|44199.4|44179.4|0
1654685690000|2022-06-08 10:54:50|44205.2|44185.2|44209.4|44189.4|44209.4|44189.4|44205.2|44185.2|4
1654685700000|2022-06-08 10:55:00|44210.2|44190.2|44211.9|44191.9|44211.9|44191.9|44210.2|44190.2|2
1654685710000|2022-06-08 10:55:10|44212.7|44192.7|44211.9|44191.9|44214.4|44194.4|44211.9|44191.9|1
1654685720000|2022-06-08 10:55:20|44209.4|44189.4|44209.4|44189.4|44209.4|44189.4|44207.7|44187.7|0
1654685730000|2022-06-08 10:55:30|44208.7|44188.7|44204.4|44184.4|44208.7|44188.7|44201.9|44181.9|104
1654685740000|2022-06-08 10:55:40|44201.9|44181.9|44194.4|44174.4|44201.9|44181.9|44190.2|44170.2|4
1654685750000|2022-06-08 10:55:50|44196.9|44176.9|44201.9|44181.9|44201.9|44181.9|44196.9|44176.9|4
1654685760000|2022-06-08 10:56:00|||||||||3
1654685770000|2022-06-08 10:56:10|44201.2|44181.2|44199.4|44179.4|44201.2|44181.2|44197.9|44177.9|1
1654685780000|2022-06-08 10:56:20|44201.9|44181.9|44196.9|44176.9|44201.9|44181.9|44196.9|44176.9|0
1654685790000|2022-06-08 10:56:30|44198.4|44178.4|44194.4|44174.4|44198.7|44178.7|44194.4|44174.4|6
1654685800000|2022-06-08 10:56:40|44193.7|44173.7|44191.9|44171.9|44193.7|44173.7|44190.2|44170.2|5
1654685810000|2022-06-08 10:56:50|44192.7|44172.7|44192.7|44172.7|44192.7|44172.7|44192.7|44172.7|31
1654685820000|2022-06-08 10:57:00|44191.9|44171.9|44183.4|44163.4|44191.9|44171.9|44183.4|44163.4|2
1654685830000|2022-06-08 10:57:10|44182.7|44162.7|44180.9|44160.9|44182.7|44162.7|44180.9|44160.9|1
1654685840000|2022-06-08 10:57:20|||||||||6
1654685850000|2022-06-08 10:57:30|44178.4|44158.4|44178.4|44158.4|44178.4|44158.4|44178.4|44158.4|5
1654685860000|2022-06-08 10:57:40|44177.7|44157.7|44160.2|44140.2|44177.7|44157.7|44160.2|44140.2|9
1654685870000|2022-06-08 10:57:50|||||||||1
1654685880000|2022-06-08 10:58:00|||||||||1
1654685890000|2022-06-08 10:58:10|44162.7|44142.7|44162.7|44142.7|44162.7|44142.7|44162.7|44142.7|1
1654685900000|2022-06-08 10:58:20|44161.7|44141.7|44163.4|44143.4|44163.4|44143.4|44161.7|44141.7|0
1654685910000|2022-06-08 10:58:30|44160.2|44140.2|44160.9|44140.9|44160.9|44140.9|44160.2|44140.2|1
1654685920000|2022-06-08 10:58:40|44160.2|44140.2|44160.2|44140.2|44160.2|44140.2|44160.2|44140.2|0
1654685930000|2022-06-08 10:58:50|44159.4|44139.4|44153.4|44133.4|44160.9|44140.9|44153.4|44133.4|6
1654685940000|2022-06-08 10:59:00|44152.7|44132.7|44150.9|44130.9|44152.7|44132.7|44150.9|44130.9|0
1654685950000|2022-06-08 10:59:10|44153.4|44133.4|44153.4|44133.4|44153.4|44133.4|44153.4|44133.4|2
1654685960000|2022-06-08 10:59:20|44155.2|44135.2|44155.2|44135.2|44155.2|44135.2|44155.2|44135.2|0
1654685970000|2022-06-08 10:59:30|44153.4|44133.4|44153.4|44133.4|44155.2|44135.2|44153.4|44133.4|1
1654685980000|2022-06-08 10:59:40|44150.2|44130.2|44148.4|44128.4|44150.2|44130.2|44148.4|44128.4|6
1654685990000|2022-06-08 10:59:50|||||||||3
1654686000000|2022-06-08 11:00:00|44143.4|44123.4|44125.2|44105.2|44145.9|44125.9|44125.2|44105.2|13
1654686010000|2022-06-08 11:00:10|44118.4|44098.4|44115.9|44095.9|44118.4|44098.4|44113.4|44093.4|15
1654686020000|2022-06-08 11:00:20|44118.4|44098.4|44110.2|44090.2|44118.4|44098.4|44110.2|44090.2|20
1654686030000|2022-06-08 11:00:30|44110.9|44090.9|44110.9|44090.9|44110.9|44090.9|44110.9|44090.9|11
1654686040000|2022-06-08 11:00:40|||||||||1
1654686050000|2022-06-08 11:00:50|44112.7|44092.7|44113.4|44093.4|44113.4|44093.4|44110.9|44090.9|5
1654686060000|2022-06-08 11:01:00|44096.9|44076.9|44095.2|44075.2|44099.4|44079.4|44095.2|44075.2|59
1654686070000|2022-06-08 11:01:10|||||||||5
1654686080000|2022-06-08 11:01:20|44094.4|44074.4|44091.9|44071.9|44095.2|44075.2|44091.9|44071.9|5
1654686090000|2022-06-08 11:01:30|44087.7|44067.7|44090.9|44070.9|44090.9|44070.9|44087.7|44067.7|15
1654686100000|2022-06-08 11:01:40|44091.9|44071.9|44090.2|44070.2|44092.7|44072.7|44087.7|44067.7|3
1654686110000|2022-06-08 11:01:50|44087.7|44067.7|44090.2|44070.2|44090.2|44070.2|44087.7|44067.7|2
1654686120000|2022-06-08 11:02:00|44089.4|44069.4|44086.9|44066.9|44089.4|44069.4|44086.9|44066.9|2
1654686130000|2022-06-08 11:02:10|||||||||3
1654686140000|2022-06-08 11:02:20|44064.4|44044.4|44057.7|44037.7|44064.4|44044.4|44055.2|44035.2|18
1654686150000|2022-06-08 11:02:30|44060.2|44040.2|44063.4|44043.4|44063.4|44043.4|44060.2|44040.2|5
1654686160000|2022-06-08 11:02:40|44062.7|44042.7|44062.7|44042.7|44063.4|44043.4|44062.7|44042.7|8
1654686170000|2022-06-08 11:02:50|44063.4|44043.4|44063.4|44043.4|44063.4|44043.4|44063.4|44043.4|1
1654686180000|2022-06-08 11:03:00|44065.2|44045.2|44072.7|44052.7|44072.7|44052.7|44065.2|44045.2|10
1654686190000|2022-06-08 11:03:10|44073.4|44053.4|44075.2|44055.2|44075.2|44055.2|44073.4|44053.4|0
1654686200000|2022-06-08 11:03:20|44077.7|44057.7|44077.7|44057.7|44077.7|44057.7|44077.7|44057.7|4
1654686210000|2022-06-08 11:03:30|44080.2|44060.2|44080.2|44060.2|44080.2|44060.2|44077.7|44057.7|3
1654686220000|2022-06-08 11:03:40|44081.9|44061.9|44079.4|44059.4|44082.7|44062.7|44076.9|44056.9|4
1654686230000|2022-06-08 11:03:50|44076.9|44056.9|44076.9|44056.9|44081.2|44061.2|44076.9|44056.9|4
1654686240000|2022-06-08 11:04:00|44078.4|44058.4|44081.9|44061.9|44081.9|44061.9|44078.4|44058.4|3
1654686250000|2022-06-08 11:04:10|44084.4|44064.4|44084.4|44064.4|44084.4|44064.4|44084.4|44064.4|3
1654686260000|2022-06-08 11:04:20|44083.7|44063.7|44081.2|44061.2|44083.7|44063.7|44081.2|44061.2|2
1654686270000|2022-06-08 11:04:30|44078.7|44058.7|44075.4|44055.4|44078.7|44058.7|44075.4|44055.4|2
1654686280000|2022-06-08 11:04:40|44076.2|44056.2|44075.4|44055.4|44076.2|44056.2|44075.4|44055.4|1
1654686290000|2022-06-08 11:04:50|44076.2|44056.2|44076.2|44056.2|44076.2|44056.2|44076.2|44056.2|0
1654686300000|2022-06-08 11:05:00|44075.4|44055.4|44081.9|44061.9|44081.9|44061.9|44075.4|44055.4|4
1654686320000|2022-06-08 11:05:20|44085.2|44065.2|44091.9|44071.9|44091.9|44071.9|44085.2|44065.2|10
1654686330000|2022-06-08 11:05:30|44091.2|44071.2|44091.2|44071.2|44091.2|44071.2|44091.2|44071.2|8
1654686340000|2022-06-08 11:05:40|44091.9|44071.9|44091.9|44071.9|44091.9|44071.9|44091.9|44071.9|1
1654686350000|2022-06-08 11:05:50|||||||||2
1654686360000|2022-06-08 11:06:00|44092.7|44072.7|44094.4|44074.4|44094.4|44074.4|44092.7|44072.7|0
1654686370000|2022-06-08 11:06:10|44092.7|44072.7|44092.7|44072.7|44092.7|44072.7|44091.9|44071.9|52
1654686380000|2022-06-08 11:06:20|44091.9|44071.9|44091.9|44071.9|44091.9|44071.9|44091.9|44071.9|0
1654686390000|2022-06-08 11:06:30|44091.2|44071.2|44089.4|44069.4|44091.2|44071.2|44089.4|44069.4|2
1654686410000|2022-06-08 11:06:50|44090.2|44070.2|44088.4|44068.4|44090.2|44070.2|44088.4|44068.4|4
1654686420000|2022-06-08 11:07:00|44089.2|44069.2|44090.9|44070.9|44093.4|44073.4|44089.2|44069.2|5
1654686430000|2022-06-08 11:07:10|44090.2|44070.2|44090.2|44070.2|44090.2|44070.2|44090.2|44070.2|3
1654686440000|2022-06-08 11:07:20|44091.7|44071.7|44093.4|44073.4|44093.4|44073.4|44091.7|44071.7|0
1654686450000|2022-06-08 11:07:30|44095.9|44075.9|44097.4|44077.4|44097.4|44077.4|44095.9|44075.9|13
1654686460000|2022-06-08 11:07:40|44099.2|44079.2|44096.7|44076.7|44099.2|44079.2|44096.7|44076.7|1
1654686470000|2022-06-08 11:07:50|44099.2|44079.2|44099.2|44079.2|44099.2|44079.2|44099.2|44079.2|0
1654686480000|2022-06-08 11:08:00|44099.9|44079.9|44105.9|44085.9|44105.9|44085.9|44099.9|44079.9|8
1654686510000|2022-06-08 11:08:30|44108.4|44088.4|44110.9|44090.9|44110.9|44090.9|44108.4|44088.4|1
1654686520000|2022-06-08 11:08:40|||||||||1
1654686530000|2022-06-08 11:08:50|44113.4|44093.4|44115.9|44095.9|44115.9|44095.9|44113.4|44093.4|5
1654686540000|2022-06-08 11:09:00|44120.9|44100.9|44125.9|44105.9|44125.9|44105.9|44120.9|44100.9|7
1654686550000|2022-06-08 11:09:10|44126.7|44106.7|44125.9|44105.9|44126.7|44106.7|44125.9|44105.9|3
1654686560000|2022-06-08 11:09:20|44130.9|44110.9|44128.4|44108.4|44130.9|44110.9|44128.4|44108.4|3
1654686570000|2022-06-08 11:09:30|||||||||1
1654686580000|2022-06-08 11:09:40|44127.7|44107.7|44128.4|44108.4|44128.4|44108.4|44127.7|44107.7|1
1654686590000|2022-06-08 11:09:50|44127.7|44107.7|44128.4|44108.4|44128.4|44108.4|44127.7|44107.7|4
1654686600000|2022-06-08 11:10:00|44124.4|44104.4|44124.4|44104.4|44124.4|44104.4|44124.4|44104.4|10
1654686610000|2022-06-08 11:10:10|44123.4|44103.4|44125.9|44105.9|44125.9|44105.9|44119.2|44099.2|10
1654686620000|2022-06-08 11:10:20|||||||||3
1654686630000|2022-06-08 11:10:30|44128.4|44108.4|44126.7|44106.7|44128.4|44108.4|44126.7|44106.7|5
1654686640000|2022-06-08 11:10:40|||||||||3
1654686650000|2022-06-08 11:10:50|44124.2|44104.2|44124.2|44104.2|44124.2|44104.2|44124.2|44104.2|2
1654686660000|2022-06-08 11:11:00|44123.4|44103.4|44125.9|44105.9|44125.9|44105.9|44123.4|44103.4|5
1654686670000|2022-06-08 11:11:10|44126.7|44106.7|44123.4|44103.4|44126.7|44106.7|44123.4|44103.4|3
1654686680000|2022-06-08 11:11:20|44128.4|44108.4|44128.4|44108.4|44128.4|44108.4|44128.4|44108.4|1
1654686690000|2022-06-08 11:11:30|44130.9|44110.9|44132.7|44112.7|44132.7|44112.7|44130.9|44110.9|5
1654686700000|2022-06-08 11:11:40|44134.4|44114.4|44135.2|44115.2|44135.2|44115.2|44134.4|44114.4|0
1654686710000|2022-06-08 11:11:50|44134.4|44114.4|44134.4|44114.4|44134.4|44114.4|44134.4|44114.4|1
1654686720000|2022-06-08 11:12:00|44139.4|44119.4|44140.2|44120.2|44141.9|44121.9|44139.4|44119.4|11
1654686730000|2022-06-08 11:12:10|44139.4|44119.4|44133.7|44113.7|44139.4|44119.4|44133.7|44113.7|0
1654686740000|2022-06-08 11:12:20|44129.4|44109.4|44129.4|44109.4|44129.4|44109.4|44129.4|44109.4|1
1654686750000|2022-06-08 11:12:30|44127.7|44107.7|44129.4|44109.4|44129.4|44109.4|44127.7|44107.7|2
1654686760000|2022-06-08 11:12:40|44130.2|44110.2|44130.2|44110.2|44130.2|44110.2|44130.2|44110.2|4
1654686770000|2022-06-08 11:12:50|44132.7|44112.7|44137.7|44117.7|44137.7|44117.7|44132.7|44112.7|2
1654686780000|2022-06-08 11:13:00|44142.7|44122.7|44152.7|44132.7|44152.7|44132.7|44142.7|44122.7|5
1654686790000|2022-06-08 11:13:10|44151.9|44131.9|44151.9|44131.9|44151.9|44131.9|44149.4|44129.4|3
1654686800000|2022-06-08 11:13:20|44150.2|44130.2|44147.7|44127.7|44150.2|44130.2|44147.7|44127.7|2
1654686810000|2022-06-08 11:13:30|44146.9|44126.9|44149.4|44129.4|44149.4|44129.4|44145.2|44125.2|6
1654686820000|2022-06-08 11:13:40|44150.2|44130.2|44149.4|44129.4|44151.9|44131.9|44149.4|44129.4|1
1654686830000|2022-06-08 11:13:50|44150.2|44130.2|44152.7|44132.7|44154.4|44134.4|44150.2|44130.2|4
1654686840000|2022-06-08 11:14:00|44154.4|44134.4|44159.4|44139.4|44159.4|44139.4|44154.4|44134.4|3
1654686850000|2022-06-08 11:14:10|44156.9|44136.9|44156.9|44136.9|44159.4|44139.4|44156.9|44136.9|4
1654686860000|2022-06-08 11:14:20|44156.2|44136.2|44156.2|44136.2|44156.2|44136.2|44156.2|44136.2|1
1654686870000|2022-06-08 11:14:30|44151.9|44131.9|44146.9|44126.9|44155.2|44135.2|44146.9|44126.9|6
1654686880000|2022-06-08 11:14:40|||||||||1
1654686890000|2022-06-08 11:14:50|44149.4|44129.4|44149.4|44129.4|44149.4|44129.4|44149.4|44129.4|5
1654686900000|2022-06-08 11:15:00|44150.9|44130.9|44159.4|44139.4|44161.2|44141.2|44150.9|44130.9|8
1654686910000|2022-06-08 11:15:10|44157.7|44137.7|44150.2|44130.2|44157.7|44137.7|44150.2|44130.2|2
1654686920000|2022-06-08 11:15:20|44146.9|44126.9|44146.9|44126.9|44146.9|44126.9|44146.9|44126.9|1
1654686930000|2022-06-08 11:15:30|44145.2|44125.2|44146.9|44126.9|44146.9|44126.9|44144.4|44124.4|1
1654686940000|2022-06-08 11:15:40|44144.4|44124.4|44135.2|44115.2|44144.4|44124.4|44133.4|44113.4|8
1654686950000|2022-06-08 11:15:50|44134.4|44114.4|44144.4|44124.4|44144.4|44124.4|44134.4|44114.4|4
1654686960000|2022-06-08 11:16:00|44142.7|44122.7|44142.7|44122.7|44142.7|44122.7|44142.7|44122.7|2
1654686970000|2022-06-08 11:16:10|44141.9|44121.9|44139.4|44119.4|44141.9|44121.9|44139.4|44119.4|3
1654686990000|2022-06-08 11:16:30|44137.7|44117.7|44137.7|44117.7|44137.7|44117.7|44137.7|44117.7|1
1654687000000|2022-06-08 11:16:40|44139.4|44119.4|44139.4|44119.4|44139.4|44119.4|44139.4|44119.4|34
1654687010000|2022-06-08 11:16:50|44141.9|44121.9|44160.4|44140.4|44162.9|44142.9|44141.9|44121.9|37
1654687020000|2022-06-08 11:17:00|44156.9|44136.9|44151.2|44131.2|44160.4|44140.4|44151.2|44131.2|2
1654687030000|2022-06-08 11:17:10|44148.7|44128.7|44143.7|44123.7|44148.7|44128.7|44143.7|44123.7|6
1654687040000|2022-06-08 11:17:20|44141.2|44121.2|44132.9|44112.9|44141.2|44121.2|44132.9|44112.9|3
1654687050000|2022-06-08 11:17:30|44133.7|44113.7|44143.7|44123.7|44143.7|44123.7|44133.7|44113.7|1
1654687060000|2022-06-08 11:17:40|44144.4|44124.4|44146.2|44126.2|44146.2|44126.2|44144.4|44124.4|1
1654687070000|2022-06-08 11:17:50|44144.4|44124.4|44143.7|44123.7|44144.4|44124.4|44143.7|44123.7|6
1654687080000|2022-06-08 11:18:00|44144.4|44124.4|44148.7|44128.7|44148.7|44128.7|44143.7|44123.7|1
1654687090000|2022-06-08 11:18:10|44151.2|44131.2|44156.2|44136.2|44156.2|44136.2|44151.2|44131.2|2
1654687100000|2022-06-08 11:18:20|44158|44138|44158.7|44138.7|44158.7|44138.7|44158|44138|7
1654687110000|2022-06-08 11:18:30|44168.7|44148.7|44165.5|44145.5|44168.7|44148.7|44165.5|44145.5|6
1654687120000|2022-06-08 11:18:40|44163.7|44143.7|44163.7|44143.7|44163.7|44143.7|44163.7|44143.7|1
1654687130000|2022-06-08 11:18:50|44165.5|44145.5|44169.4|44149.4|44169.4|44149.4|44165.5|44145.5|6
1654687140000|2022-06-08 11:19:00|44173|44153|44178.7|44158.7|44178.7|44158.7|44173|44153|5
1654687150000|2022-06-08 11:19:10|44180.5|44160.5|44175.5|44155.5|44180.5|44160.5|44175.5|44155.5|0
1654687160000|2022-06-08 11:19:20|44178|44158|44178|44158|44178|44158|44178|44158|2
1654687170000|2022-06-08 11:19:30|44175.5|44155.5|44178|44158|44178|44158|44175.5|44155.5|4
1654687180000|2022-06-08 11:19:40|||||||||1
1654687190000|2022-06-08 11:19:50|44178.7|44158.7|44178.7|44158.7|44178.7|44158.7|44178.7|44158.7|2
1654687200000|2022-06-08 11:20:00|44178|44158|44178|44158|44178|44158|44178|44158|6
1654687210000|2022-06-08 11:20:10|44176.2|44156.2|44175.5|44155.5|44178|44158|44175.5|44155.5|2
1654687220000|2022-06-08 11:20:20|44176.2|44156.2|44178|44158|44178|44158|44176.2|44156.2|6
1654687230000|2022-06-08 11:20:30|44178.7|44158.7|44178.7|44158.7|44178.7|44158.7|44178.7|44158.7|7
1654687240000|2022-06-08 11:20:40|44183.7|44163.7|44186.2|44166.2|44186.2|44166.2|44183.7|44163.7|5
1654687250000|2022-06-08 11:20:50|||||||||3
1654687270000|2022-06-08 11:21:10|44188|44168|44188|44168|44188|44168|44188|44168|1
1654687280000|2022-06-08 11:21:20|44190.5|44170.5|44190.5|44170.5|44190.5|44170.5|44190.5|44170.5|3
1654687290000|2022-06-08 11:21:30|||||||||1
1654687300000|2022-06-08 11:21:40|44188.7|44168.7|44188.7|44168.7|44188.7|44168.7|44188.7|44168.7|27
1654687320000|2022-06-08 11:22:00|||||||||1
1654687340000|2022-06-08 11:22:20|44186.9|44166.9|44186.9|44166.9|44186.9|44166.9|44186.9|44166.9|3
1654687350000|2022-06-08 11:22:30|||||||||1
1654687360000|2022-06-08 11:22:40|44187.7|44167.7|44166.9|44146.9|44188.7|44168.7|44161.9|44141.9|17
1654687370000|2022-06-08 11:22:50|44168.7|44148.7|44163.7|44143.7|44168.7|44148.7|44163.7|44143.7|1
1654687380000|2022-06-08 11:23:00|44161.9|44141.9|44156.9|44136.9|44161.9|44141.9|44155.2|44135.2|8
1654687390000|2022-06-08 11:23:10|44166.2|44146.2|44167.7|44147.7|44167.7|44147.7|44166.2|44146.2|4
1654687400000|2022-06-08 11:23:20|44170.2|44150.2|44170.2|44150.2|44172.7|44152.7|44170.2|44150.2|0
1654687410000|2022-06-08 11:23:30|44169.4|44149.4|44169.4|44149.4|44169.4|44149.4|44169.4|44149.4|2
1654687420000|2022-06-08 11:23:40|44166.9|44146.9|44169.4|44149.4|44169.4|44149.4|44166.9|44146.9|4
1654687430000|2022-06-08 11:23:50|||||||||1
1654687440000|2022-06-08 11:24:00|44168.7|44148.7|44164.4|44144.4|44168.7|44148.7|44164.4|44144.4|2
1654687450000|2022-06-08 11:24:10|||||||||1
1654687460000|2022-06-08 11:24:20|44166.2|44146.2|44166.9|44146.9|44168.7|44148.7|44166.2|44146.2|1
1654687480000|2022-06-08 11:24:40|||||||||3
1654687490000|2022-06-08 11:24:50|44166.2|44146.2|44155.2|44135.2|44166.2|44146.2|44154.4|44134.4|2
1654687500000|2022-06-08 11:25:00|44157.7|44137.7|44159.4|44139.4|44159.4|44139.4|44157.7|44137.7|3
1654687510000|2022-06-08 11:25:10|44158.7|44138.7|44163.7|44143.7|44163.7|44143.7|44156.9|44136.9|6
1654687520000|2022-06-08 11:25:20|44164.4|44144.4|44166.9|44146.9|44166.9|44146.9|44164.4|44144.4|1
1654687530000|2022-06-08 11:25:30|44171.9|44151.9|44181.9|44161.9|44181.9|44161.9|44171.9|44151.9|2
1654687540000|2022-06-08 11:25:40|44182.7|44162.7|44182.7|44162.7|44182.7|44162.7|44182.7|44162.7|3
1654687550000|2022-06-08 11:25:50|44184.4|44164.4|44184.5|44164.5|44187|44167|44184.4|44164.4|1
1654687560000|2022-06-08 11:26:00|44185.2|44165.2|44185.2|44165.2|44185.2|44165.2|44182|44162|3
1654687570000|2022-06-08 11:26:10|44187|44167|44190.2|44170.2|44190.2|44170.2|44187|44167|7
1654687580000|2022-06-08 11:26:20|44192|44172|44220.9|44200.9|44223.7|44203.7|44192|44172|22
1654687590000|2022-06-08 11:26:30|44227.7|44207.7|44205.5|44185.5|44227.7|44207.7|44205.2|44185.2|16
1654687600000|2022-06-08 11:26:40|44203.4|44183.4|44205.2|44185.2|44205.2|44185.2|44203.4|44183.4|2
1654687610000|2022-06-08 11:26:50|44207|44187|44209.5|44189.5|44209.5|44189.5|44207|44187|2
1654687620000|2022-06-08 11:27:00|44210.2|44190.2|44210.2|44190.2|44210.2|44190.2|44210.2|44190.2|5
1654687630000|2022-06-08 11:27:10|44209.5|44189.5|44209.5|44189.5|44209.5|44189.5|44209.5|44189.5|4
1654687640000|2022-06-08 11:27:20|44205.2|44185.2|44205.2|44185.2|44205.2|44185.2|44205.2|44185.2|5
1654687650000|2022-06-08 11:27:30|44202.7|44182.7|44209.5|44189.5|44209.5|44189.5|44202|44182|8
1654687660000|2022-06-08 11:27:40|||||||||1
1654687670000|2022-06-08 11:27:50|44207|44187|44210.2|44190.2|44210.2|44190.2|44207|44187|4
1654687680000|2022-06-08 11:28:00|44212|44192|44207.7|44187.7|44212|44192|44207.7|44187.7|0
1654687690000|2022-06-08 11:28:10|44210.2|44190.2|44205.2|44185.2|44212.7|44192.7|44205.2|44185.2|9
1654687700000|2022-06-08 11:28:20|44204.5|44184.5|44190.2|44170.2|44204.5|44184.5|44190.2|44170.2|5
1654687710000|2022-06-08 11:28:30|44189.5|44169.5|44182.7|44162.7|44189.5|44169.5|44182.7|44162.7|3
1654687720000|2022-06-08 11:28:40|44180.2|44160.2|44180.2|44160.2|44180.2|44160.2|44180.2|44160.2|1
1654687730000|2022-06-08 11:28:50|44179.5|44159.5|44177|44157|44179.5|44159.5|44177|44157|3
1654687740000|2022-06-08 11:29:00|44175.2|44155.2|44177|44157|44177|44157|44175.2|44155.2|2
1654687750000|2022-06-08 11:29:10|44175.2|44155.2|44175.2|44155.2|44177|44157|44175.2|44155.2|0
1654687760000|2022-06-08 11:29:20|44172.7|44152.7|44170.2|44150.2|44172.7|44152.7|44170.2|44150.2|5
1654687770000|2022-06-08 11:29:30|44167.7|44147.7|44156.2|44136.2|44167.7|44147.7|44156.2|44136.2|11
1654687780000|2022-06-08 11:29:40|44153.7|44133.7|44151.2|44131.2|44155.2|44135.2|44151.2|44131.2|15
1654687790000|2022-06-08 11:29:50|44152|44132|44152|44132|44152|44132|44152|44132|0
1654687800000|2022-06-08 11:30:00|44152.7|44132.7|44157|44137|44157|44137|44152.7|44132.7|5
1654687810000|2022-06-08 11:30:10|44157.7|44137.7|44144.7|44124.7|44159.5|44139.5|44144.7|44124.7|21
1654687820000|2022-06-08 11:30:20|44147.2|44127.2|44157|44137|44157|44137|44147.2|44127.2|1
1654687830000|2022-06-08 11:30:30|44158.7|44138.7|44163.7|44143.7|44163.7|44143.7|44158.7|44138.7|3
1654687840000|2022-06-08 11:30:40|44164.5|44144.5|44175.5|44155.5|44178|44158|44164.5|44144.5|6
1654687850000|2022-06-08 11:30:50|44174|44154|44168.7|44148.7|44174|44154|44168|44148|4
1654687860000|2022-06-08 11:31:00|44170.5|44150.5|44195.5|44175.5|44198|44178|44170.5|44150.5|9
1654687870000|2022-06-08 11:31:10|44196.2|44176.2|44193|44173|44198|44178|44192|44172|3
1654687880000|2022-06-08 11:31:20|44193.7|44173.7|44195.5|44175.5|44195.5|44175.5|44193.7|44173.7|3
1654687890000|2022-06-08 11:31:30|44197|44177|44196.2|44176.2|44198.7|44178.7|44196.2|44176.2|5
1654687900000|2022-06-08 11:31:40|44198|44178|44192.2|44172.2|44198|44178|44192.2|44172.2|4
1654687910000|2022-06-08 11:31:50|44190.5|44170.5|44190.5|44170.5|44190.5|44170.5|44190.5|44170.5|1
1654687920000|2022-06-08 11:32:00|44191.2|44171.2|44195.5|44175.5|44195.5|44175.5|44191.2|44171.2|2
1654687930000|2022-06-08 11:32:10|44196.2|44176.2|44199.5|44179.5|44199.5|44179.5|44196.2|44176.2|6
1654687940000|2022-06-08 11:32:20|44202|44182|44198.7|44178.7|44202|44182|44198.7|44178.7|3
1654687950000|2022-06-08 11:32:30|||||||||1
1654687960000|2022-06-08 11:32:40|44198|44178|44199.5|44179.5|44199.5|44179.5|44196.2|44176.2|3
1654687970000|2022-06-08 11:32:50|44200.2|44180.2|44199.5|44179.5|44200.2|44180.2|44199.5|44179.5|3
1654687980000|2022-06-08 11:33:00|44198.7|44178.7|44197.2|44177.2|44198.7|44178.7|44196.2|44176.2|2
1654687990000|2022-06-08 11:33:10|44195.5|44175.5|44197|44177|44198.7|44178.7|44190.5|44170.5|14
1654688000000|2022-06-08 11:33:20|44197.7|44177.7|44218.7|44198.7|44218.7|44198.7|44197.7|44177.7|11
1654688010000|2022-06-08 11:33:30|44223.7|44203.7|44226.2|44206.2|44226.2|44206.2|44223.7|44203.7|2
1654688020000|2022-06-08 11:33:40|||||||||1
1654688030000|2022-06-08 11:33:50|44233|44213|44233|44213|44233|44213|44233|44213|3
1654688040000|2022-06-08 11:34:00|44234.7|44214.7|44230.5|44210.5|44234.7|44214.7|44230.5|44210.5|8
1654688050000|2022-06-08 11:34:10|44231.2|44211.2|44233|44213|44233|44213|44231.2|44211.2|5
1654688060000|2022-06-08 11:34:20|44232.2|44212.2|44230.5|44210.5|44232.2|44212.2|44230.5|44210.5|5
1654688070000|2022-06-08 11:34:30|44228.7|44208.7|44233|44213|44233|44213|44226.2|44206.2|4
1654688080000|2022-06-08 11:34:40|44232.2|44212.2|44253|44233|44253|44233|44231.2|44211.2|6
1654688090000|2022-06-08 11:34:50|44249.7|44229.7|44269.5|44249.5|44271.2|44251.2|44248|44228|128
1654688100000|2022-06-08 11:35:00|44272|44252|44287|44267|44287|44267|44272|44252|28
1654688110000|2022-06-08 11:35:10|44283.7|44263.7|44267.7|44247.7|44283.7|44263.7|44267.7|44247.7|18
1654688120000|2022-06-08 11:35:20|44269.5|44249.5|44252.7|44232.7|44269.5|44249.5|44247.7|44227.7|15
1654688130000|2022-06-08 11:35:30|44257|44237|44270.2|44250.2|44270.2|44250.2|44257|44237|5
1654688140000|2022-06-08 11:35:40|44272|44252|44276|44256|44278.5|44258.5|44272|44252|5
1654688150000|2022-06-08 11:35:50|44276.7|44256.7|44276|44256|44278.5|44258.5|44276|44256|1
1654688160000|2022-06-08 11:36:00|44276.7|44256.7|44282.7|44262.7|44282.7|44262.7|44276.7|44256.7|5
1654688170000|2022-06-08 11:36:10|44282|44262|44282|44262|44282|44262|44277|44257|7
1654688180000|2022-06-08 11:36:20|44277|44257|44272.7|44252.7|44277|44257|44272.7|44252.7|3
1654688190000|2022-06-08 11:36:30|44273.5|44253.5|44272|44252|44277|44257|44272|44252|3
1654688200000|2022-06-08 11:36:40|44272.7|44252.7|44279.5|44259.5|44279.5|44259.5|44272|44252|3
1654688210000|2022-06-08 11:36:50|44278.7|44258.7|44277.7|44257.7|44278.7|44258.7|44274.5|44254.5|5
1654688220000|2022-06-08 11:37:00|44279.5|44259.5|44273.7|44253.7|44279.5|44259.5|44273.7|44253.7|9
1654688230000|2022-06-08 11:37:10|44273|44253|44266.2|44246.2|44273|44253|44266.2|44246.2|5
1654688240000|2022-06-08 11:37:20|44265.5|44245.5|44261.2|44241.2|44265.5|44245.5|44261.2|44241.2|2
1654688250000|2022-06-08 11:37:30|44262|44242|44262|44242|44262|44242|44262|44242|1
1654688260000|2022-06-08 11:37:40|44263.7|44243.7|44263.7|44243.7|44263.7|44243.7|44263.7|44243.7|2
1654688270000|2022-06-08 11:37:50|44267|44247|44271.2|44251.2|44271.2|44251.2|44267|44247|4
1654688280000|2022-06-08 11:38:00|44272|44252|44272|44252|44274.5|44254.5|44269.5|44249.5|14
1654688290000|2022-06-08 11:38:10|44271.2|44251.2|44270.2|44250.2|44272|44252|44268.7|44248.7|2
1654688300000|2022-06-08 11:38:20|44272|44252|44285.2|44265.2|44285.2|44265.2|44269.5|44249.5|4
1654688310000|2022-06-08 11:38:30|44292|44272|44294.5|44274.5|44294.5|44274.5|44289.5|44269.5|12
1654688320000|2022-06-08 11:38:40|44292|44272|44289.5|44269.5|44292|44272|44289.5|44269.5|8
1654688330000|2022-06-08 11:38:50|44288.7|44268.7|44288.7|44268.7|44288.7|44268.7|44288.7|44268.7|11
1654688340000|2022-06-08 11:39:00|44287|44267|44285.2|44265.2|44289.5|44269.5|44285.2|44265.2|24
1654688350000|2022-06-08 11:39:10|44287|44267|44288.7|44268.7|44292|44272|44287|44267|13
1654688360000|2022-06-08 11:39:20|44288|44268|44288|44268|44288|44268|44288|44268|1
1654688370000|2022-06-08 11:39:30|44286.2|44266.2|44289.5|44269.5|44290.2|44270.2|44286.2|44266.2|5
1654688380000|2022-06-08 11:39:40|||||||||1
1654688390000|2022-06-08 11:39:50|44291.2|44271.2|44294.5|44274.5|44294.5|44274.5|44291.2|44271.2|3
1654688400000|2022-06-08 11:40:00|44295.2|44275.2|44294.5|44274.5|44298.7|44278.7|44294.5|44274.5|8
1654688410000|2022-06-08 11:40:10|||||||||2
1654688420000|2022-06-08 11:40:20|44293.7|44273.7|44291.2|44271.2|44294.5|44274.5|44288.7|44268.7|13
1654688430000|2022-06-08 11:40:30|44289.5|44269.5|44287|44267|44292|44272|44287|44267|4
1654688440000|2022-06-08 11:40:40|||||||||28
1654688450000|2022-06-08 11:40:50|||||||||4
1654688460000|2022-06-08 11:41:00|44290.2|44270.2|44290.2|44270.2|44290.2|44270.2|44287.7|44267.7|9
1654688470000|2022-06-08 11:41:10|44289.5|44269.5|44274.5|44254.5|44290.2|44270.2|44259.5|44239.5|13
1654688480000|2022-06-08 11:41:20|44276.2|44256.2|44283.7|44263.7|44283.7|44263.7|44276.2|44256.2|11
1654688490000|2022-06-08 11:41:30|44284.5|44264.5|44305.2|44285.2|44305.2|44285.2|44284.5|44264.5|13
1654688500000|2022-06-08 11:41:40|44307.7|44287.7|44304.5|44284.5|44307.7|44287.7|44304.5|44284.5|107
1654688510000|2022-06-08 11:41:50|44303.7|44283.7|44303.7|44283.7|44303.7|44283.7|44303.7|44283.7|2
1654688520000|2022-06-08 11:42:00|44302|44282|44301.2|44281.2|44302.2|44282.2|44299.7|44279.7|13
1654688530000|2022-06-08 11:42:10|44306.2|44286.2|44300.5|44280.5|44307|44287|44300.5|44280.5|19
1654688540000|2022-06-08 11:42:20|44301.2|44281.2|44302|44282|44302|44282|44301.2|44281.2|8
1654688550000|2022-06-08 11:42:30|44300.2|44280.2|44300.2|44280.2|44300.2|44280.2|44300.2|44280.2|3
1654688560000|2022-06-08 11:42:40|44301|44281|44302.7|44282.7|44302.7|44282.7|44301|44281|4
1654688570000|2022-06-08 11:42:50|44304.5|44284.5|44304.5|44284.5|44304.5|44284.5|44302|44282|0
1654688580000|2022-06-08 11:43:00|44302|44282|44302|44282|44302|44282|44302|44282|3
1654688590000|2022-06-08 11:43:10|44301.2|44281.2|44299.5|44279.5|44301.2|44281.2|44299.5|44279.5|6
1654688610000|2022-06-08 11:43:30|||||||||6
1654688620000|2022-06-08 11:43:40|||||||||4
1654688630000|2022-06-08 11:43:50|44300.2|44280.2|44302|44282|44302|44282|44300.2|44280.2|5
1654688640000|2022-06-08 11:44:00|44307|44287|44307|44287|44311.2|44291.2|44307|44287|5
1654688650000|2022-06-08 11:44:10|||||||||2
1654688660000|2022-06-08 11:44:20|44304.5|44284.5|44312|44292|44312|44292|44304.5|44284.5|5
1654688670000|2022-06-08 11:44:30|44311.2|44291.2|44308.7|44288.7|44312|44292|44308.7|44288.7|3
1654688680000|2022-06-08 11:44:40|44307|44287|44306.2|44286.2|44307|44287|44306.2|44286.2|5
1654688690000|2022-06-08 11:44:50|44305.5|44285.5|44305.5|44285.5|44306.2|44286.2|44305.5|44285.5|4
1654688700000|2022-06-08 11:45:00|44300.5|44280.5|44303|44283|44303.7|44283.7|44300.5|44280.5|2
1654688710000|2022-06-08 11:45:10|44303.7|44283.7|44303.7|44283.7|44303.7|44283.7|44303.7|44283.7|0
1654688720000|2022-06-08 11:45:20|44303|44283|44300.5|44280.5|44303|44283|44300.5|44280.5|6
1654688730000|2022-06-08 11:45:30|||||||||9
1654688740000|2022-06-08 11:45:40|44299.7|44279.7|44280.2|44260.2|44299.7|44279.7|44279.5|44259.5|8
1654688750000|2022-06-08 11:45:50|44281.2|44261.2|44277|44257|44281.2|44261.2|44277|44257|6
1654688760000|2022-06-08 11:46:00|44279.5|44259.5|44277|44257|44280.2|44260.2|44275.2|44255.2|4
1654688770000|2022-06-08 11:46:10|44275.2|44255.2|44274.5|44254.5|44275.2|44255.2|44272|44252|7
1654688780000|2022-06-08 11:46:20|44275.2|44255.2|44277|44257|44277|44257|44274.5|44254.5|1
1654688790000|2022-06-08 11:46:30|44277.7|44257.7|44277|44257|44277.7|44257.7|44277|44257|1
1654688800000|2022-06-08 11:46:40|44281|44261|44291.2|44271.2|44291.2|44271.2|44281|44261|3
1654688810000|2022-06-08 11:46:50|44293|44273|44292|44272|44293|44273|44291.2|44271.2|0
1654688820000|2022-06-08 11:47:00|44291.2|44271.2|44282|44262|44291.2|44271.2|44282|44262|3
1654688830000|2022-06-08 11:47:10|44282.7|44262.7|44282|44262|44284.5|44264.5|44282|44262|2
1654688840000|2022-06-08 11:47:20|44281.2|44261.2|44282|44262|44282|44262|44281.2|44261.2|1
1654688850000|2022-06-08 11:47:30|44283.7|44263.7|44282|44262|44283.7|44263.7|44282|44262|1
1654688860000|2022-06-08 11:47:40|44279.5|44259.5|44279.5|44259.5|44279.5|44259.5|44279.5|44259.5|1
1654688870000|2022-06-08 11:47:50|44277.7|44257.7|44277.7|44257.7|44279.5|44259.5|44277.7|44257.7|2
1654688880000|2022-06-08 11:48:00|44279.5|44259.5|44276.2|44256.2|44279.5|44259.5|44276.2|44256.2|0
1654688890000|2022-06-08 11:48:10|44275.5|44255.5|44279.5|44259.5|44279.5|44259.5|44273.7|44253.7|7
1654688900000|2022-06-08 11:48:20|||||||||1
1654688910000|2022-06-08 11:48:30|44281.2|44261.2|44283.7|44263.7|44287|44267|44281.2|44261.2|3
1654688920000|2022-06-08 11:48:40|44284.5|44264.5|44282|44262|44286.2|44266.2|44282|44262|2
1654688930000|2022-06-08 11:48:50|44280.2|44260.2|44279.5|44259.5|44281.2|44261.2|44279.5|44259.5|1
1654688940000|2022-06-08 11:49:00|44278.7|44258.7|44273.7|44253.7|44278.7|44258.7|44273.7|44253.7|1
1654688950000|2022-06-08 11:49:10|44273|44253|44267|44247|44273|44253|44267|44247|1
1654688960000|2022-06-08 11:49:20|44265.2|44245.2|44268.7|44248.7|44268.7|44248.7|44262|44242|10
1654688970000|2022-06-08 11:49:30|44270.2|44250.2|44274.5|44254.5|44274.5|44254.5|44270.2|44250.2|3
1654688980000|2022-06-08 11:49:40|44277|44257|44277|44257|44277|44257|44277|44257|1
1654688990000|2022-06-08 11:49:50|||||||||1
1654689000000|2022-06-08 11:50:00|44276.2|44256.2|44270.5|44250.5|44277|44257|44270.5|44250.5|6
1654689010000|2022-06-08 11:50:10|||||||||2
1654689020000|2022-06-08 11:50:20|44268|44248|44270.5|44250.5|44270.5|44250.5|44268|44248|2
1654689030000|2022-06-08 11:50:30|||||||||4
1654689040000|2022-06-08 11:50:40|||||||||4
1654689050000|2022-06-08 11:50:50|||||||||1
1654689060000|2022-06-08 11:51:00|44269.7|44249.7|44267|44247|44269.7|44249.7|44264.5|44244.5|6
1654689070000|2022-06-08 11:51:10|44266.2|44246.2|44262|44242|44266.2|44246.2|44262|44242|5
1654689080000|2022-06-08 11:51:20|||||||||4
1654689090000|2022-06-08 11:51:30|||||||||1
1654689100000|2022-06-08 11:51:40|44267|44247|44272|44252|44272|44252|44267|44247|2
1654689110000|2022-06-08 11:51:50|44277.7|44257.7|44277.7|44257.7|44277.7|44257.7|44277.7|44257.7|3
1654689120000|2022-06-08 11:52:00|44278.5|44258.5|44286|44266|44286|44266|44278.5|44258.5|4
1654689130000|2022-06-08 11:52:10|44287|44267|44289.5|44269.5|44289.5|44269.5|44287|44267|15
1654689140000|2022-06-08 11:52:20|||||||||1
1654689150000|2022-06-08 11:52:30|44290.2|44270.2|44290.2|44270.2|44290.2|44270.2|44290.2|44270.2|2
1654689160000|2022-06-08 11:52:40|44287.7|44267.7|44287|44267|44289.5|44269.5|44287|44267|5
1654689180000|2022-06-08 11:53:00|44287.7|44267.7|44292|44272|44292.7|44272.7|44287.7|44267.7|5
1654689190000|2022-06-08 11:53:10|44292.7|44272.7|44306.2|44286.2|44308|44288|44292.7|44272.7|9
1654689200000|2022-06-08 11:53:20|||||||||2
1654689210000|2022-06-08 11:53:30|44305.5|44285.5|44306.2|44286.2|44306.2|44286.2|44305.5|44285.5|1
1654689220000|2022-06-08 11:53:40|||||||||1
1654689230000|2022-06-08 11:53:50|44305.5|44285.5|44308.7|44288.7|44308.7|44288.7|44305.5|44285.5|2
1654689240000|2022-06-08 11:54:00|44305.5|44285.5|44305.5|44285.5|44305.5|44285.5|44305.5|44285.5|101
1654689250000|2022-06-08 11:54:10|44303|44283|44300.5|44280.5|44303|44283|44300.5|44280.5|9
1654689260000|2022-06-08 11:54:20|||||||||1
1654689270000|2022-06-08 11:54:30|||||||||6
1654689280000|2022-06-08 11:54:40|44299.7|44279.7|44297.2|44277.2|44299.7|44279.7|44297.2|44277.2|3
1654689290000|2022-06-08 11:54:50|44297.3|44277.3|44295.5|44275.5|44297.3|44277.3|44295.5|44275.5|1
1654689300000|2022-06-08 11:55:00|44293.7|44273.7|44292.3|44272.3|44293.7|44273.7|44292.3|44272.3|5
1654689310000|2022-06-08 11:55:10|44291.2|44271.2|44291.2|44271.2|44293|44273|44290.5|44270.5|3
1654689320000|2022-06-08 11:55:20|44295.5|44275.5|44290.5|44270.5|44295.5|44275.5|44290.5|44270.5|2
1654689330000|2022-06-08 11:55:30|||||||||1
1654689340000|2022-06-08 11:55:40|44298.7|44278.7|44298.7|44278.7|44298.7|44278.7|44298.7|44278.7|5
1654689350000|2022-06-08 11:55:50|||||||||2
1654689360000|2022-06-08 11:56:00|44299.5|44279.5|44299.5|44279.5|44299.5|44279.5|44299.5|44279.5|2
1654689370000|2022-06-08 11:56:10|44301.2|44281.2|44303|44283|44303|44283|44301.2|44281.2|4
1654689380000|2022-06-08 11:56:20|44300.5|44280.5|44303.7|44283.7|44303.7|44283.7|44300.5|44280.5|4
1654689390000|2022-06-08 11:56:30|||||||||3
1654689400000|2022-06-08 11:56:40|44303|44283|44303|44283|44303|44283|44303|44283|2
1654689420000|2022-06-08 11:57:00|44303.7|44283.7|44303.7|44283.7|44305.5|44285.5|44303.7|44283.7|4
1654689430000|2022-06-08 11:57:10|44303|44283|44300.5|44280.5|44303|44283|44300.5|44280.5|3
1654689440000|2022-06-08 11:57:20|44303|44283|44303|44283|44303|44283|44303|44283|1
1654689450000|2022-06-08 11:57:30|44303.7|44283.7|44303.7|44283.7|44303.7|44283.7|44303.7|44283.7|1
1654689460000|2022-06-08 11:57:40|44305.5|44285.5|44305.5|44285.5|44305.5|44285.5|44305.5|44285.5|1
1654689470000|2022-06-08 11:57:50|44306.2|44286.2|44309|44289|44318|44298|44306.2|44286.2|10
1654689480000|2022-06-08 11:58:00|44305.5|44285.5|44303.7|44283.7|44305.5|44285.5|44303|44283|6
1654689490000|2022-06-08 11:58:10|44302.3|44282.3|44303|44283|44303|44283|44300.5|44280.5|3
1654689500000|2022-06-08 11:58:20|44303.7|44283.7|44298|44278|44303.7|44283.7|44298|44278|15
1654689510000|2022-06-08 11:58:30|44299.5|44279.5|44298.7|44278.7|44301.2|44281.2|44298.7|44278.7|2
1654689520000|2022-06-08 11:58:40|44303|44283|44305.5|44285.5|44305.5|44285.5|44303|44283|2
1654689530000|2022-06-08 11:58:50|||||||||1
1654689540000|2022-06-08 11:59:00|44306.2|44286.2|44308|44288|44310.5|44290.5|44305.5|44285.5|8
1654689550000|2022-06-08 11:59:10|44304.8|44284.8|44304.8|44284.8|44306.2|44286.2|44303.7|44283.7|6
1654689560000|2022-06-08 11:59:20|44303|44283|44305.5|44285.5|44305.5|44285.5|44303|44283|2
1654689570000|2022-06-08 11:59:30|||||||||4
1654689580000|2022-06-08 11:59:40|44306.2|44286.2|44325.5|44305.5|44325.5|44305.5|44306.2|44286.2|8
1654689590000|2022-06-08 11:59:50|44326.2|44306.2|44323.7|44303.7|44326.2|44306.2|44318.7|44298.7|13
1654689600000|2022-06-08 12:00:00|44323|44303|44328|44308|44328|44308|44320.5|44300.5|13
1654689610000|2022-06-08 12:00:10|44329.8|44309.8|44325.5|44305.5|44329.8|44309.8|44325.5|44305.5|9
1654689620000|2022-06-08 12:00:20|44334.8|44314.8|44348.7|44328.7|44353|44333|44334.8|44314.8|18
1654689630000|2022-06-08 12:00:30|44348|44328|44373|44353|44375.5|44355.5|44343|44323|65
1654689640000|2022-06-08 12:00:40|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|3
1654689650000|2022-06-08 12:00:50|44371.2|44351.2|44369.5|44349.5|44371.2|44351.2|44369.5|44349.5|15
1654689660000|2022-06-08 12:01:00|44367.7|44347.7|44327|44307|44367.7|44347.7|44324.5|44304.5|15
1654689670000|2022-06-08 12:01:10|44325.5|44305.5|44324.5|44304.5|44325.5|44305.5|44312|44292|18
1654689680000|2022-06-08 12:01:20|44322|44302|44313.7|44293.7|44322|44302|44313.7|44293.7|7
1654689690000|2022-06-08 12:01:30|44313|44293|44322.7|44302.7|44322.7|44302.7|44313|44293|3
1654689700000|2022-06-08 12:01:40|44322|44302|44322|44302|44322|44302|44322|44302|0
1654689710000|2022-06-08 12:01:50|44318.7|44298.7|44324.5|44304.5|44324.5|44304.5|44316.2|44296.2|6
1654689720000|2022-06-08 12:02:00|44323.7|44303.7|44314.5|44294.5|44323.7|44303.7|44314.5|44294.5|9
1654689730000|2022-06-08 12:02:10|44309.5|44289.5|44335.2|44315.2|44335.2|44315.2|44307.7|44287.7|18
1654689740000|2022-06-08 12:02:20|44337|44317|44342|44322|44342|44322|44337|44317|3
1654689750000|2022-06-08 12:02:30|44342.7|44322.7|44352|44332|44352|44332|44342.7|44322.7|2
1654689760000|2022-06-08 12:02:40|44354.5|44334.5|44362.7|44342.7|44362.7|44342.7|44352|44332|4
1654689770000|2022-06-08 12:02:50|44360.2|44340.2|44353|44333|44360.2|44340.2|44353|44333|7
1654689780000|2022-06-08 12:03:00|44351.2|44331.2|44342|44322|44351.2|44331.2|44342|44322|8
1654689790000|2022-06-08 12:03:10|||||||||4
1654689800000|2022-06-08 12:03:20|44343.7|44323.7|44342|44322|44343.7|44323.7|44342|44322|1
1654689810000|2022-06-08 12:03:30|44343.7|44323.7|44340.5|44320.5|44343.7|44323.7|44340.5|44320.5|2
1654689820000|2022-06-08 12:03:40|44341.2|44321.2|44338.7|44318.7|44342|44322|44338.7|44318.7|2
1654689830000|2022-06-08 12:03:50|44339.5|44319.5|44337|44317|44339.5|44319.5|44336.2|44316.2|5
1654689840000|2022-06-08 12:04:00|44338.7|44318.7|44358.5|44338.5|44358.5|44338.5|44338.7|44318.7|17
1654689850000|2022-06-08 12:04:10|44359.2|44339.2|44362|44342|44364.5|44344.5|44359.2|44339.2|5
1654689860000|2022-06-08 12:04:20|44360.2|44340.2|44360.2|44340.2|44360.2|44340.2|44360.2|44340.2|9
1654689870000|2022-06-08 12:04:30|44362|44342|44363.5|44343.5|44365.2|44345.2|44362|44342|5
1654689880000|2022-06-08 12:04:40|44365.2|44345.2|44364.5|44344.5|44365.2|44345.2|44362|44342|3
1654689890000|2022-06-08 12:04:50|44365.2|44345.2|44367|44347|44367.7|44347.7|44365.2|44345.2|7
1654689900000|2022-06-08 12:05:00|44365.2|44345.2|44372|44352|44372|44352|44365.2|44345.2|4
1654689910000|2022-06-08 12:05:10|44372.7|44352.7|44372|44352|44374.5|44354.5|44372|44352|4
1654689920000|2022-06-08 12:05:20|44371.3|44351.3|44369.5|44349.5|44372|44352|44369.5|44349.5|12
1654689930000|2022-06-08 12:05:30|44372|44352|44369.5|44349.5|44372|44352|44369.5|44349.5|9
1654689940000|2022-06-08 12:05:40|44370.2|44350.2|44369.5|44349.5|44372|44352|44369.5|44349.5|2
1654689950000|2022-06-08 12:05:50|44370.2|44350.2|44370.2|44350.2|44372|44352|44370.2|44350.2|4
1654689960000|2022-06-08 12:06:00|44372|44352|44368.8|44348.8|44372|44352|44368.8|44348.8|10
1654689970000|2022-06-08 12:06:10|44354.5|44334.5|44352.7|44332.7|44354.5|44334.5|44352|44332|6
1654689980000|2022-06-08 12:06:20|44353.5|44333.5|44356|44336|44356|44336|44353.5|44333.5|6
1654689990000|2022-06-08 12:06:30|44355.2|44335.2|44358.5|44338.5|44358.5|44338.5|44355.2|44335.2|4
1654690000000|2022-06-08 12:06:40|44360.2|44340.2|44357.7|44337.7|44360.2|44340.2|44357.7|44337.7|4
1654690010000|2022-06-08 12:06:50|44359.5|44339.5|44359.5|44339.5|44359.5|44339.5|44359.5|44339.5|0
1654690020000|2022-06-08 12:07:00|44352|44332|44342|44322|44352|44332|44342|44322|8
1654690030000|2022-06-08 12:07:10|44343.8|44323.8|44352|44332|44352|44332|44343.8|44323.8|6
1654690040000|2022-06-08 12:07:20|44352.7|44332.7|44355.2|44335.2|44355.2|44335.2|44352.7|44332.7|8
1654690050000|2022-06-08 12:07:30|44354.5|44334.5|44357|44337|44357|44337|44354.5|44334.5|0
1654690060000|2022-06-08 12:07:40|44359.5|44339.5|44357|44337|44359.5|44339.5|44357|44337|5
1654690070000|2022-06-08 12:07:50|||||||||1
1654690080000|2022-06-08 12:08:00|44354.5|44334.5|44344.5|44324.5|44354.5|44334.5|44344.5|44324.5|32
1654690090000|2022-06-08 12:08:10|44343.8|44323.8|44344.5|44324.5|44344.5|44324.5|44342|44322|16
1654690100000|2022-06-08 12:08:20|44345.2|44325.2|44352|44332|44352.7|44332.7|44345.2|44325.2|1
1654690110000|2022-06-08 12:08:30|||||||||4
1654690120000|2022-06-08 12:08:40|44349.5|44329.5|44348.8|44328.8|44349.5|44329.5|44348.8|44328.8|7
1654690130000|2022-06-08 12:08:50|||||||||4
1654690140000|2022-06-08 12:09:00|44346.3|44326.3|44344.5|44324.5|44346.3|44326.3|44344.5|44324.5|3
1654690150000|2022-06-08 12:09:10|44343.8|44323.8|44343.8|44323.8|44343.8|44323.8|44343.8|44323.8|0
1654690160000|2022-06-08 12:09:20|44342|44322|44343.8|44323.8|44343.8|44323.8|44342|44322|1
1654690170000|2022-06-08 12:09:30|44341.3|44321.3|44330.5|44310.5|44341.3|44321.3|44330.5|44310.5|13
1654690180000|2022-06-08 12:09:40|||||||||5
1654690190000|2022-06-08 12:09:50|44329.8|44309.8|44328|44308|44329.8|44309.8|44328|44308|6
1654690200000|2022-06-08 12:10:00|44348.3|44328.3|44328.8|44308.8|44353|44333|44328|44308|40
1654690210000|2022-06-08 12:10:10|44326.3|44306.3|44317.3|44297.3|44326.3|44306.3|44317.3|44297.3|6
1654690220000|2022-06-08 12:10:20|44316.5|44296.5|44315.5|44295.5|44317.3|44297.3|44314.8|44294.8|7
1654690230000|2022-06-08 12:10:30|44313|44293|44313|44293|44315.5|44295.5|44313|44293|2
1654690240000|2022-06-08 12:10:40|44315.5|44295.5|44315.5|44295.5|44318|44298|44315.5|44295.5|6
1654690250000|2022-06-08 12:10:50|44316.3|44296.3|44318|44298|44318|44298|44316.3|44296.3|7
1654690260000|2022-06-08 12:11:00|44318.8|44298.8|44320.5|44300.5|44320.5|44300.5|44318|44298|0
1654690270000|2022-06-08 12:11:10|44341.3|44321.3|44339.8|44319.8|44345.5|44325.5|44339.8|44319.8|23
1654690280000|2022-06-08 12:11:20|44340.5|44320.5|44345.5|44325.5|44345.5|44325.5|44340.5|44320.5|8
1654690290000|2022-06-08 12:11:30|44343|44323|44338|44318|44343|44323|44338|44318|5
1654690300000|2022-06-08 12:11:40|44341.3|44321.3|44340.5|44320.5|44343.8|44323.8|44340.5|44320.5|6
1654690310000|2022-06-08 12:11:50|44343|44323|44343|44323|44343|44323|44343|44323|10
1654690320000|2022-06-08 12:12:00|44343.8|44323.8|44345.5|44325.5|44345.5|44325.5|44343|44323|3
1654690330000|2022-06-08 12:12:10|44343|44323|44343|44323|44343|44323|44342.3|44322.3|14
1654690340000|2022-06-08 12:12:20|44340.5|44320.5|44338.8|44318.8|44343|44323|44338.8|44318.8|14
1654690350000|2022-06-08 12:12:30|||||||||7
1654690360000|2022-06-08 12:12:40|||||||||1
1654690370000|2022-06-08 12:12:50|44338|44318|44338|44318|44338|44318|44338|44318|0
1654690380000|2022-06-08 12:13:00|44343|44323|44343|44323|44343|44323|44343|44323|10
1654690390000|2022-06-08 12:13:10|44341.3|44321.3|44307.3|44287.3|44341.3|44321.3|44307.3|44287.3|21
1654690400000|2022-06-08 12:13:20|44310.5|44290.5|44320.5|44300.5|44320.5|44300.5|44310.5|44290.5|13
1654690410000|2022-06-08 12:13:30|44318|44298|44314.8|44294.8|44318|44298|44314.8|44294.8|7
1654690420000|2022-06-08 12:13:40|44315.5|44295.5|44315.5|44295.5|44315.5|44295.5|44315.5|44295.5|5
1654690430000|2022-06-08 12:13:50|44320.5|44300.5|44320.5|44300.5|44320.5|44300.5|44318.8|44298.8|4
1654690440000|2022-06-08 12:14:00|44318|44298|44331.3|44311.3|44331.3|44311.3|44318|44298|4
1654690450000|2022-06-08 12:14:10|||||||||1
1654690460000|2022-06-08 12:14:20|||||||||1
1654690470000|2022-06-08 12:14:30|44325.5|44305.5|44325.5|44305.5|44325.5|44305.5|44325.5|44305.5|2
1654690480000|2022-06-08 12:14:40|44326.3|44306.3|44325.5|44305.5|44328|44308|44325.5|44305.5|4
1654690490000|2022-06-08 12:14:50|44328|44308|44328|44308|44328|44308|44328|44308|1
1654690500000|2022-06-08 12:15:00|44328.8|44308.8|44330.5|44310.5|44330.5|44310.5|44325.5|44305.5|7
1654690520000|2022-06-08 12:15:20|44331.3|44311.3|44333|44313|44338|44318|44331.3|44311.3|11
1654690530000|2022-06-08 12:15:30|||||||||2
1654690540000|2022-06-08 12:15:40|44330.5|44310.5|44330.5|44310.5|44330.5|44310.5|44330.5|44310.5|3
1654690550000|2022-06-08 12:15:50|44328.8|44308.8|44328.8|44308.8|44328.8|44308.8|44328.8|44308.8|121
1654690560000|2022-06-08 12:16:00|44327|44307|44329.5|44309.5|44329.5|44309.5|44327|44307|6
1654690570000|2022-06-08 12:16:10|44332|44312|44332|44312|44332|44312|44332|44312|3
1654690580000|2022-06-08 12:16:20|44331.3|44311.3|44332|44312|44332|44312|44330.3|44310.3|7
1654690590000|2022-06-08 12:16:30|||||||||4
1654690600000|2022-06-08 12:16:40|44330.5|44310.5|44325.5|44305.5|44330.5|44310.5|44325.5|44305.5|9
1654690610000|2022-06-08 12:16:50|44324.8|44304.8|44319.5|44299.5|44324.8|44304.8|44319.5|44299.5|10
1654690620000|2022-06-08 12:17:00|44321.3|44301.3|44334.5|44314.5|44334.5|44314.5|44321.3|44301.3|8
1654690630000|2022-06-08 12:17:10|44332.8|44312.8|44327|44307|44332.8|44312.8|44324.5|44304.5|5
1654690640000|2022-06-08 12:17:20|44327.8|44307.8|44329.5|44309.5|44329.5|44309.5|44327.8|44307.8|4
1654690650000|2022-06-08 12:17:30|44328.8|44308.8|44327|44307|44328.8|44308.8|44327|44307|4
1654690660000|2022-06-08 12:17:40|44326.3|44306.3|44327|44307|44329.5|44309.5|44324.5|44304.5|4
1654690670000|2022-06-08 12:17:50|44324.5|44304.5|44324.5|44304.5|44324.5|44304.5|44324.5|44304.5|5
1654690680000|2022-06-08 12:18:00|44323.8|44303.8|44322|44302|44323.8|44303.8|44322|44302|2
1654690690000|2022-06-08 12:18:10|44323.8|44303.8|44320.3|44300.3|44323.8|44303.8|44320.3|44300.3|5
1654690700000|2022-06-08 12:18:20|44321.3|44301.3|44322|44302|44322|44302|44321.3|44301.3|5
1654690710000|2022-06-08 12:18:30|44324.5|44304.5|44323.8|44303.8|44324.5|44304.5|44322|44302|2
1654690720000|2022-06-08 12:18:40|44322|44302|44323.8|44303.8|44324.5|44304.5|44322|44302|1
1654690730000|2022-06-08 12:18:50|44322|44302|44322|44302|44322|44302|44319.5|44299.5|4
1654690740000|2022-06-08 12:19:00|44322.8|44302.8|44324.5|44304.5|44324.5|44304.5|44322.8|44302.8|4
1654690750000|2022-06-08 12:19:10|44327|44307|44329.5|44309.5|44332|44312|44327|44307|20
1654690760000|2022-06-08 12:19:20|44328.8|44308.8|44329.5|44309.5|44329.5|44309.5|44327|44307|2
1654690770000|2022-06-08 12:19:30|44331.3|44311.3|44331.3|44311.3|44331.3|44311.3|44331.3|44311.3|4
1654690780000|2022-06-08 12:19:40|44334.5|44314.5|44334.5|44314.5|44334.5|44314.5|44334.5|44314.5|2
1654690790000|2022-06-08 12:19:50|44332.8|44312.8|44334.5|44314.5|44334.5|44314.5|44332.8|44312.8|9
1654690800000|2022-06-08 12:20:00|44332|44312|44329.5|44309.5|44334.5|44314.5|44329.5|44309.5|7
1654690810000|2022-06-08 12:20:10|44328|44308|44315.3|44295.3|44328|44308|44307.8|44287.8|12
1654690820000|2022-06-08 12:20:20|44317.8|44297.8|44317|44297|44319.5|44299.5|44317|44297|0
1654690830000|2022-06-08 12:20:30|44317.8|44297.8|44317|44297|44319.5|44299.5|44317|44297|7
1654690840000|2022-06-08 12:20:40|44317.8|44297.8|44322|44302|44322|44302|44317.8|44297.8|8
1654690850000|2022-06-08 12:20:50|44322.8|44302.8|44327|44307|44327|44307|44322.8|44302.8|5
1654690860000|2022-06-08 12:21:00|44328.8|44308.8|44330.3|44310.3|44332|44312|44328.8|44308.8|12
1654690870000|2022-06-08 12:21:10|44332|44312|44332|44312|44332|44312|44330.3|44310.3|2
1654690880000|2022-06-08 12:21:20|44334.5|44314.5|44337|44317|44339.5|44319.5|44334.5|44314.5|24
1654690890000|2022-06-08 12:21:30|44335.3|44315.3|44335.3|44315.3|44335.3|44315.3|44333.5|44313.5|7
1654690910000|2022-06-08 12:21:50|44334.5|44314.5|44332|44312|44334.5|44314.5|44332|44312|7
1654690920000|2022-06-08 12:22:00|44331.3|44311.3|44334.5|44314.5|44336.3|44316.3|44331.3|44311.3|8
1654690930000|2022-06-08 12:22:10|44333.8|44313.8|44338.8|44318.8|44338.8|44318.8|44333.8|44313.8|8
1654690940000|2022-06-08 12:22:20|||||||||1
1654690950000|2022-06-08 12:22:30|44335.3|44315.3|44335.3|44315.3|44335.3|44315.3|44335.3|44315.3|5
1654690960000|2022-06-08 12:22:40|44333.5|44313.5|44331.7|44311.7|44333.5|44313.5|44331.7|44311.7|1
1654690970000|2022-06-08 12:22:50|44334.5|44314.5|44332.8|44312.8|44335.3|44315.3|44331|44311|0
1654690980000|2022-06-08 12:23:00|44331|44311|44327|44307|44332.8|44312.8|44324.5|44304.5|8
1654690990000|2022-06-08 12:23:10|44329.5|44309.5|44329.5|44309.5|44329.5|44309.5|44329.5|44309.5|6
1654691000000|2022-06-08 12:23:20|44332|44312|44333.8|44313.8|44333.8|44313.8|44332|44312|3
1654691010000|2022-06-08 12:23:30|44334.5|44314.5|44337|44317|44337|44317|44334.5|44314.5|10
1654691020000|2022-06-08 12:23:40|44335.3|44315.3|44334.5|44314.5|44337|44317|44334.5|44314.5|4
1654691030000|2022-06-08 12:23:50|||||||||4
1654691040000|2022-06-08 12:24:00|44332.8|44312.8|44314.5|44294.5|44334.5|44314.5|44314.5|44294.5|61
1654691050000|2022-06-08 12:24:10|44315.3|44295.3|44319.5|44299.5|44319.5|44299.5|44314.5|44294.5|5
1654691060000|2022-06-08 12:24:20|44317.8|44297.8|44312|44292|44319.5|44299.5|44312|44292|16
1654691070000|2022-06-08 12:24:30|44311.3|44291.3|44322|44302|44322|44302|44309.5|44289.5|7
1654691080000|2022-06-08 12:24:40|44319.5|44299.5|44322|44302|44322|44302|44319.5|44299.5|7
1654691090000|2022-06-08 12:24:50|44321.3|44301.3|44323.8|44303.8|44323.8|44303.8|44319.5|44299.5|9
1654691100000|2022-06-08 12:25:00|44328.8|44308.8|44328.8|44308.8|44331.3|44311.3|44328.8|44308.8|5
1654691110000|2022-06-08 12:25:10|44328|44308|44321.3|44301.3|44328|44308|44321.3|44301.3|10
1654691120000|2022-06-08 12:25:20|||||||||2
1654691130000|2022-06-08 12:25:30|44324.5|44304.5|44324.5|44304.5|44327|44307|44324.5|44304.5|8
1654691140000|2022-06-08 12:25:40|44325.3|44305.3|44324.5|44304.5|44325.3|44305.3|44324.5|44304.5|0
1654691150000|2022-06-08 12:25:50|44327|44307|44325.3|44305.3|44327|44307|44325.3|44305.3|10
1654691160000|2022-06-08 12:26:00|44326|44306|44323.8|44303.8|44327.8|44307.8|44323.8|44303.8|8
1654691170000|2022-06-08 12:26:10|44324.5|44304.5|44324.5|44304.5|44324.5|44304.5|44324.5|44304.5|1
1654691180000|2022-06-08 12:26:20|44323.8|44303.8|44321.3|44301.3|44323.8|44303.8|44321.3|44301.3|6
1654691190000|2022-06-08 12:26:30|44312|44292|44312|44292|44312|44292|44312|44292|8
1654691200000|2022-06-08 12:26:40|44313.8|44293.8|44319.5|44299.5|44319.5|44299.5|44313.8|44293.8|4
1654691210000|2022-06-08 12:26:50|44317.8|44297.8|44318.8|44298.8|44319.5|44299.5|44317|44297|0
1654691220000|2022-06-08 12:27:00|44319.5|44299.5|44303.8|44283.8|44319.5|44299.5|44303.8|44283.8|36
1654691230000|2022-06-08 12:27:10|44306.3|44286.3|44299.5|44279.5|44306.3|44286.3|44289.5|44269.5|21
1654691240000|2022-06-08 12:27:20|44302|44282|44302|44282|44304.5|44284.5|44302|44282|4
1654691250000|2022-06-08 12:27:30|44302.8|44282.8|44300.3|44280.3|44304.5|44284.5|44300.3|44280.3|4
1654691260000|2022-06-08 12:27:40|44299.5|44279.5|44295.5|44275.5|44299.5|44279.5|44290.5|44270.5|3
1654691270000|2022-06-08 12:27:50|44297.3|44277.3|44292.3|44272.3|44297.3|44277.3|44292.3|44272.3|4
1654691280000|2022-06-08 12:28:00|44289|44269|44277.3|44257.3|44289|44269|44277.3|44257.3|15
1654691290000|2022-06-08 12:28:10|44274|44254|44267.3|44247.3|44274|44254|44263|44243|19
1654691300000|2022-06-08 12:28:20|44265.5|44245.5|44274.8|44254.8|44274.8|44254.8|44262.3|44242.3|21
1654691310000|2022-06-08 12:28:30|44275.5|44255.5|44273|44253|44275.5|44255.5|44273|44253|2
1654691320000|2022-06-08 12:28:40|44275.5|44255.5|44273.8|44253.8|44275.5|44255.5|44273.8|44253.8|2
1654691330000|2022-06-08 12:28:50|44274.5|44254.5|44285.5|44265.5|44285.5|44265.5|44274.5|44254.5|3
1654691340000|2022-06-08 12:29:00|44288.8|44268.8|44280.5|44260.5|44293.8|44273.8|44280.5|44260.5|9
1654691350000|2022-06-08 12:29:10|44279.8|44259.8|44274|44254|44279.8|44259.8|44274|44254|5
1654691360000|2022-06-08 12:29:20|44274.8|44254.8|44277.3|44257.3|44279.8|44259.8|44274.8|44254.8|6
1654691370000|2022-06-08 12:29:30|44280.5|44260.5|44280.5|44260.5|44280.5|44260.5|44275.5|44255.5|4
1654691380000|2022-06-08 12:29:40|44285.5|44265.5|44280.5|44260.5|44285.5|44265.5|44275.5|44255.5|2
1654691390000|2022-06-08 12:29:50|44277.3|44257.3|44275.5|44255.5|44280.5|44260.5|44275.5|44255.5|4
1654691400000|2022-06-08 12:30:00|44273.8|44253.8|44270.5|44250.5|44273.8|44253.8|44268|44248|10
1654691410000|2022-06-08 12:30:10|44269.8|44249.8|44270.5|44250.5|44270.5|44250.5|44269.8|44249.8|2
1654691420000|2022-06-08 12:30:20|44271.3|44251.3|44273|44253|44273|44253|44271.3|44251.3|1
1654691430000|2022-06-08 12:30:30|44275.5|44255.5|44275.5|44255.5|44275.5|44255.5|44275.5|44255.5|4
1654691440000|2022-06-08 12:30:40|44278|44258|44283|44263|44285.5|44265.5|44278|44258|6
1654691450000|2022-06-08 12:30:50|44283.8|44263.8|44288|44268|44288|44268|44283.8|44263.8|7
1654691460000|2022-06-08 12:31:00|44285.5|44265.5|44278.8|44258.8|44285.5|44265.5|44278.8|44258.8|8
1654691470000|2022-06-08 12:31:10|44280.5|44260.5|44275.5|44255.5|44280.5|44260.5|44275.5|44255.5|8
1654691480000|2022-06-08 12:31:20|44277.3|44257.3|44278.8|44258.8|44278.8|44258.8|44277.3|44257.3|5
1654691490000|2022-06-08 12:31:30|44279.5|44259.5|44278.8|44258.8|44281.3|44261.3|44278.8|44258.8|2
1654691500000|2022-06-08 12:31:40|44278|44258|44280.5|44260.5|44280.5|44260.5|44278|44258|3
1654691510000|2022-06-08 12:31:50|44283|44263|44283|44263|44283|44263|44283|44263|3
1654691520000|2022-06-08 12:32:00|44280.5|44260.5|44273|44253|44280.5|44260.5|44273|44253|6
1654691530000|2022-06-08 12:32:10|44272.3|44252.3|44267.3|44247.3|44272.3|44252.3|44267.3|44247.3|5
1654691540000|2022-06-08 12:32:20|44264.8|44244.8|44258|44238|44264.8|44244.8|44258|44238|13
1654691550000|2022-06-08 12:32:30|44255.5|44235.5|44253.8|44233.8|44255.5|44235.5|44253.8|44233.8|3
1654691560000|2022-06-08 12:32:40|44252.3|44232.3|44248|44228|44252.3|44232.3|44248|44228|7
1654691570000|2022-06-08 12:32:50|44245.5|44225.5|44245.5|44225.5|44245.5|44225.5|44245.5|44225.5|4
1654691580000|2022-06-08 12:33:00|44246.3|44226.3|44268|44248|44268|44248|44243|44223|12
1654691590000|2022-06-08 12:33:10|44267.3|44247.3|44268|44248|44268|44248|44265.5|44245.5|6
1654691600000|2022-06-08 12:33:20|44270.5|44250.5|44268|44248|44270.5|44250.5|44268|44248|2
1654691610000|2022-06-08 12:33:30|44270.5|44250.5|44282.3|44262.3|44282.3|44262.3|44270.5|44250.5|5
1654691620000|2022-06-08 12:33:40|44279.8|44259.8|44285.5|44265.5|44285.5|44265.5|44279.8|44259.8|2
1654691630000|2022-06-08 12:33:50|44287.3|44267.3|44287.3|44267.3|44287.3|44267.3|44287.3|44267.3|2
1654691640000|2022-06-08 12:34:00|44285.5|44265.5|44277.3|44257.3|44285.5|44265.5|44277.3|44257.3|5
1654691650000|2022-06-08 12:34:10|44275.5|44255.5|44272.3|44252.3|44275.5|44255.5|44270.5|44250.5|3
1654691660000|2022-06-08 12:34:20|44275.5|44255.5|44283|44263|44283|44263|44275.5|44255.5|8
1654691670000|2022-06-08 12:34:30|44285.5|44265.5|44288|44268|44288|44268|44285.5|44265.5|4
1654691680000|2022-06-08 12:34:40|44283|44263|44282.3|44262.3|44285.5|44265.5|44282.3|44262.3|4
1654691690000|2022-06-08 12:34:50|44283|44263|44282.3|44262.3|44283|44263|44280.5|44260.5|5
1654691700000|2022-06-08 12:35:00|44280.5|44260.5|44285.5|44265.5|44285.5|44265.5|44280.5|44260.5|6
1654691710000|2022-06-08 12:35:10|44288|44268|44291.3|44271.3|44291.3|44271.3|44288|44268|4
1654691720000|2022-06-08 12:35:20|44293|44273|44295.5|44275.5|44295.5|44275.5|44290.5|44270.5|1
1654691730000|2022-06-08 12:35:30|44293.8|44273.8|44295.5|44275.5|44295.5|44275.5|44293.8|44273.8|2
1654691740000|2022-06-08 12:35:40|44293.8|44273.8|44298|44278|44298|44278|44293.8|44273.8|1
1654691750000|2022-06-08 12:35:50|44298.8|44278.8|44299.5|44279.5|44299.5|44279.5|44298.8|44278.8|4
1654691760000|2022-06-08 12:36:00|44298.8|44278.8|44294.5|44274.5|44298.8|44278.8|44294.5|44274.5|4
1654691770000|2022-06-08 12:36:10|44293.8|44273.8|44295.5|44275.5|44295.5|44275.5|44291.3|44271.3|4
1654691780000|2022-06-08 12:36:20|44293.8|44273.8|44295.5|44275.5|44295.5|44275.5|44292.3|44272.3|0
1654691790000|2022-06-08 12:36:30|44293|44273|44293|44273|44293|44273|44293|44273|2
1654691800000|2022-06-08 12:36:40|44293.8|44273.8|44305.5|44285.5|44305.5|44285.5|44293.8|44273.8|3
1654691810000|2022-06-08 12:36:50|44298|44278|44298.8|44278.8|44303|44283|44296.3|44276.3|9
1654691820000|2022-06-08 12:37:00|44298|44278|44295.5|44275.5|44298|44278|44295.5|44275.5|3
1654691830000|2022-06-08 12:37:10|||||||||1
1654691840000|2022-06-08 12:37:20|44293|44273|44293|44273|44293|44273|44293|44273|9
1654691850000|2022-06-08 12:37:30|44290.5|44270.5|44293|44273|44293|44273|44290.5|44270.5|3
1654691860000|2022-06-08 12:37:40|44290.5|44270.5|44295.5|44275.5|44295.5|44275.5|44290.5|44270.5|3
1654691870000|2022-06-08 12:37:50|||||||||1
1654691880000|2022-06-08 12:38:00|44293.8|44273.8|44293.8|44273.8|44295.5|44275.5|44293|44273|7
1654691890000|2022-06-08 12:38:10|44293|44273|44293|44273|44293|44273|44293|44273|1
1654691900000|2022-06-08 12:38:20|44293.8|44273.8|44293|44273|44293.8|44273.8|44293|44273|12
1654691910000|2022-06-08 12:38:30|44293.8|44273.8|44298|44278|44298|44278|44293.8|44273.8|3
1654691920000|2022-06-08 12:38:40|44299.8|44279.8|44305.5|44285.5|44305.5|44285.5|44299.8|44279.8|2
1654691930000|2022-06-08 12:38:50|44308|44288|44310.5|44290.5|44310.5|44290.5|44308|44288|3
1654691940000|2022-06-08 12:39:00|44315.5|44295.5|44309.8|44289.8|44316.3|44296.3|44309.8|44289.8|7
1654691950000|2022-06-08 12:39:10|44310.5|44290.5|44310.5|44290.5|44310.5|44290.5|44306.3|44286.3|0
1654691960000|2022-06-08 12:39:20|44308.8|44288.8|44310.5|44290.5|44310.5|44290.5|44308.8|44288.8|2
1654691970000|2022-06-08 12:39:30|||||||||1
1654691980000|2022-06-08 12:39:40|44313|44293|44313.8|44293.8|44313.8|44293.8|44313|44293|2
1654691990000|2022-06-08 12:39:50|44315.5|44295.5|44323|44303|44323|44303|44315.5|44295.5|4
1654692000000|2022-06-08 12:40:00|44326.3|44306.3|44326.3|44306.3|44327|44307|44326.3|44306.3|10
1654692010000|2022-06-08 12:40:10|44331.3|44311.3|44333|44313|44333|44313|44331.3|44311.3|5
1654692020000|2022-06-08 12:40:20|44338|44318|44338|44318|44340.5|44320.5|44338|44318|6
1654692030000|2022-06-08 12:40:30|44335.5|44315.5|44333.8|44313.8|44335.5|44315.5|44332|44312|4
1654692040000|2022-06-08 12:40:40|||||||||4
1654692050000|2022-06-08 12:40:50|44333|44313|44333|44313|44333|44313|44333|44313|2
1654692060000|2022-06-08 12:41:00|44333.8|44313.8|44331.3|44311.3|44335.6|44315.6|44331.3|44311.3|7
1654692070000|2022-06-08 12:41:10|44333.1|44313.1|44333.1|44313.1|44333.1|44313.1|44333.1|44313.1|5
1654692080000|2022-06-08 12:41:20|44332.3|44312.3|44330.6|44310.6|44332.3|44312.3|44328.8|44308.8|1
1654692090000|2022-06-08 12:41:30|44331.3|44311.3|44333.1|44313.1|44333.1|44313.1|44331.3|44311.3|2
1654692100000|2022-06-08 12:41:40|44332.3|44312.3|44328.8|44308.8|44332.3|44312.3|44328.8|44308.8|3
1654692110000|2022-06-08 12:41:50|||||||||1
1654692120000|2022-06-08 12:42:00|44326.3|44306.3|44328.1|44308.1|44330.6|44310.6|44326.3|44306.3|9
1654692130000|2022-06-08 12:42:10|44328.8|44308.8|44328.1|44308.1|44330.6|44310.6|44328.1|44308.1|2
1654692140000|2022-06-08 12:42:20|||||||||2
1654692150000|2022-06-08 12:42:30|44326.3|44306.3|44310.6|44290.6|44326.3|44306.3|44310.6|44290.6|9
1654692160000|2022-06-08 12:42:40|||||||||3
1654692170000|2022-06-08 12:42:50|44313.1|44293.1|44313.1|44293.1|44313.1|44293.1|44313.1|44293.1|3
1654692180000|2022-06-08 12:43:00|44314.8|44294.8|44325.6|44305.6|44325.6|44305.6|44314.8|44294.8|6
1654692190000|2022-06-08 12:43:10|44323.1|44303.1|44318.1|44298.1|44323.1|44303.1|44318.1|44298.1|2
1654692200000|2022-06-08 12:43:20|44317.3|44297.3|44315.6|44295.6|44317.3|44297.3|44315.6|44295.6|3
1654692210000|2022-06-08 12:43:30|44313.8|44293.8|44313.8|44293.8|44313.8|44293.8|44313.8|44293.8|2
1654692220000|2022-06-08 12:43:40|44315.6|44295.6|44318.1|44298.1|44318.1|44298.1|44315.6|44295.6|4
1654692230000|2022-06-08 12:43:50|44321.3|44301.3|44325.6|44305.6|44325.6|44305.6|44321.3|44301.3|9
1654692240000|2022-06-08 12:44:00|44326.3|44306.3|44333.8|44313.8|44334.8|44314.8|44326.3|44306.3|137
1654692260000|2022-06-08 12:44:20|||||||||1
1654692270000|2022-06-08 12:44:30|44332|44312|44334.5|44314.5|44334.5|44314.5|44331.3|44311.3|9
1654692280000|2022-06-08 12:44:40|44337|44317|44337|44317|44337|44317|44337|44317|7
1654692290000|2022-06-08 12:44:50|||||||||9
1654692300000|2022-06-08 12:45:00|44338.8|44318.8|44347|44327|44349.5|44329.5|44337|44317|22
1654692310000|2022-06-08 12:45:10|44346.3|44326.3|44344.5|44324.5|44346.3|44326.3|44344.5|44324.5|2
1654692320000|2022-06-08 12:45:20|44342|44322|44348.5|44328.5|44348.5|44328.5|44342|44322|6
1654692330000|2022-06-08 12:45:30|44347|44327|44347|44327|44347|44327|44344.5|44324.5|17
1654692340000|2022-06-08 12:45:40|44347.8|44327.8|44350.3|44330.3|44352|44332|44347.8|44327.8|4
1654692350000|2022-06-08 12:45:50|44352.8|44332.8|44353.5|44333.5|44353.5|44333.5|44350.3|44330.3|13
1654692360000|2022-06-08 12:46:00|44357|44337|44350.3|44330.3|44357|44337|44350.3|44330.3|78
1654692370000|2022-06-08 12:46:10|44349.5|44329.5|44346.8|44326.8|44349.5|44329.5|44346|44326|12
1654692380000|2022-06-08 12:46:20|44347.8|44327.8|44343.5|44323.5|44348.5|44328.5|44343.5|44323.5|4
1654692390000|2022-06-08 12:46:30|||||||||3
1654692400000|2022-06-08 12:46:40|||||||||2
1654692410000|2022-06-08 12:46:50|44344.3|44324.3|44343.5|44323.5|44344.3|44324.3|44343.5|44323.5|23
1654692420000|2022-06-08 12:47:00|44344.3|44324.3|44351|44331|44351|44331|44344.3|44324.3|7
1654692430000|2022-06-08 12:47:10|44348.5|44328.5|44336|44316|44348.5|44328.5|44336|44316|20
1654692440000|2022-06-08 12:47:20|||||||||5
1654692450000|2022-06-08 12:47:30|44337.8|44317.8|44338.5|44318.5|44338.5|44318.5|44337.8|44317.8|8
1654692460000|2022-06-08 12:47:40|44339.3|44319.3|44361|44341|44363.5|44343.5|44339.3|44319.3|22
1654692470000|2022-06-08 12:47:50|44363.5|44343.5|44366|44346|44366|44346|44363.5|44343.5|12
1654692480000|2022-06-08 12:48:00|44365.3|44345.3|44366|44346|44366|44346|44363.5|44343.5|5
1654692490000|2022-06-08 12:48:10|44363.5|44343.5|44361.8|44341.8|44363.5|44343.5|44356.8|44336.8|17
1654692500000|2022-06-08 12:48:20|44359.3|44339.3|44358.5|44338.5|44360.3|44340.3|44356.8|44336.8|10
1654692510000|2022-06-08 12:48:30|44359.3|44339.3|44366|44346|44366|44346|44359.3|44339.3|4
1654692520000|2022-06-08 12:48:40|44373.5|44353.5|44370.3|44350.3|44373.5|44353.5|44370.3|44350.3|12
1654692530000|2022-06-08 12:48:50|44371|44351|44378.5|44358.5|44378.5|44358.5|44371|44351|9
1654692540000|2022-06-08 12:49:00|44380|44360|44385.3|44365.3|44385.3|44365.3|44380|44360|11
1654692550000|2022-06-08 12:49:10|44388.5|44368.5|44378.5|44358.5|44388.5|44368.5|44378.5|44358.5|9
1654692560000|2022-06-08 12:49:20|44381|44361|44379.3|44359.3|44381.8|44361.8|44376|44356|18
1654692570000|2022-06-08 12:49:30|44378.5|44358.5|44371.8|44351.8|44378.5|44358.5|44371|44351|20
1654692580000|2022-06-08 12:49:40|44373.5|44353.5|44376|44356|44376|44356|44373.5|44353.5|6
1654692590000|2022-06-08 12:49:50|44378.5|44358.5|44385|44365|44385|44365|44378.5|44358.5|5
1654692600000|2022-06-08 12:50:00|44385.8|44365.8|44388.5|44368.5|44388.5|44368.5|44384.3|44364.3|8
1654692610000|2022-06-08 12:50:10|44386|44366|44391.8|44371.8|44391.8|44371.8|44385.3|44365.3|17
1654692620000|2022-06-08 12:50:20|44391|44371|44388.5|44368.5|44391|44371|44386.8|44366.8|3
1654692630000|2022-06-08 12:50:30|||||||||1
1654692640000|2022-06-08 12:50:40|44389.3|44369.3|44390.3|44370.3|44396|44376|44389.3|44369.3|17
1654692650000|2022-06-08 12:50:50|44391|44371|44386|44366|44392.8|44372.8|44386|44366|11
1654692660000|2022-06-08 12:51:00|44380.3|44360.3|44378.5|44358.5|44380.3|44360.3|44375.3|44355.3|24
1654692670000|2022-06-08 12:51:10|44374.3|44354.3|44371|44351|44374.3|44354.3|44370.3|44350.3|16
1654692680000|2022-06-08 12:51:20|44366|44346|44362.5|44342.5|44366|44346|44362.5|44342.5|42
1654692690000|2022-06-08 12:51:30|||||||||13
1654692700000|2022-06-08 12:51:40|44361|44341|44359.3|44339.3|44361|44341|44359.3|44339.3|26
1654692710000|2022-06-08 12:51:50|44358.5|44338.5|44348.5|44328.5|44358.5|44338.5|44348.5|44328.5|18
1654692720000|2022-06-08 12:52:00|44349.3|44329.3|44350.3|44330.3|44353.5|44333.5|44346|44326|10
1654692730000|2022-06-08 12:52:10|44348.5|44328.5|44354.3|44334.3|44354.3|44334.3|44348.5|44328.5|15
1654692740000|2022-06-08 12:52:20|44356|44336|44356.8|44336.8|44356.8|44336.8|44354.3|44334.3|19
1654692750000|2022-06-08 12:52:30|44358.5|44338.5|44367.8|44347.8|44381.8|44361.8|44358.5|44338.5|7
1654692760000|2022-06-08 12:52:40|44368.5|44348.5|44376.8|44356.8|44381.8|44361.8|44368.5|44348.5|16
1654692770000|2022-06-08 12:52:50|44374.3|44354.3|44368.5|44348.5|44376.8|44356.8|44368.5|44348.5|6
1654692780000|2022-06-08 12:53:00|44366.8|44346.8|44356|44336|44368.5|44348.5|44356|44336|14
1654692790000|2022-06-08 12:53:10|44358.5|44338.5|44353.5|44333.5|44358.5|44338.5|44353.5|44333.5|3
1654692800000|2022-06-08 12:53:20|44355.3|44335.3|44357.1|44337.1|44357.1|44337.1|44355.3|44335.3|5
1654692810000|2022-06-08 12:53:30|44358.8|44338.8|44359.6|44339.6|44359.6|44339.6|44357.1|44337.1|3
1654692820000|2022-06-08 12:53:40|44356|44336|44356|44336|44356|44336|44356|44336|7
1654692830000|2022-06-08 12:53:50|44354.3|44334.3|44348.5|44328.5|44354.3|44334.3|44348.5|44328.5|17
1654692840000|2022-06-08 12:54:00|44351|44331|44342.8|44322.8|44351|44331|44342.8|44322.8|8
1654692850000|2022-06-08 12:54:10|44341|44321|44316|44296|44341|44321|44316|44296|32
1654692860000|2022-06-08 12:54:20|44315.3|44295.3|44318.5|44298.5|44318.5|44298.5|44313.5|44293.5|6
1654692870000|2022-06-08 12:54:30|44317.8|44297.8|44316|44296|44317.8|44297.8|44313.5|44293.5|8
1654692880000|2022-06-08 12:54:40|44315.3|44295.3|44315.3|44295.3|44315.3|44295.3|44315.3|44295.3|1
1654692890000|2022-06-08 12:54:50|44316|44296|44323.5|44303.5|44323.5|44303.5|44316|44296|9
1654692900000|2022-06-08 12:55:00|44324.3|44304.3|44338.5|44318.5|44338.5|44318.5|44324.3|44304.3|3
1654692910000|2022-06-08 12:55:10|44340.3|44320.3|44351|44331|44351.8|44331.8|44340.3|44320.3|6
1654692920000|2022-06-08 12:55:20|44352.8|44332.8|44346.8|44326.8|44356|44336|44344.3|44324.3|6
1654692930000|2022-06-08 12:55:30|44346|44326|44343.5|44323.5|44346|44326|44343.5|44323.5|1
1654692940000|2022-06-08 12:55:40|44341.8|44321.8|44341.8|44321.8|44341.8|44321.8|44341.8|44321.8|2
1654692950000|2022-06-08 12:55:50|44341|44321|44343.5|44323.5|44343.5|44323.5|44339.3|44319.3|2
1654692960000|2022-06-08 12:56:00|44340.3|44320.3|44346|44326|44346|44326|44340.3|44320.3|32
1654692970000|2022-06-08 12:56:10|44356.8|44336.8|44358.5|44338.5|44361|44341|44356.8|44336.8|37
1654692980000|2022-06-08 12:56:20|44361|44341|44365.3|44345.3|44369.3|44349.3|44361|44341|5
1654692990000|2022-06-08 12:56:30|44361.8|44341.8|44360.3|44340.3|44365.3|44345.3|44360.3|44340.3|10
1654693000000|2022-06-08 12:56:40|44358.5|44338.5|44358.5|44338.5|44358.5|44338.5|44358.5|44338.5|6
1654693010000|2022-06-08 12:56:50|44353.5|44333.5|44351|44331|44353.5|44333.5|44351|44331|9
1654693020000|2022-06-08 12:57:00|44350.3|44330.3|44341.8|44321.8|44350.3|44330.3|44341|44321|21
1654693030000|2022-06-08 12:57:10|||||||||20
1654693040000|2022-06-08 12:57:20|44338.5|44318.5|44341|44321|44341|44321|44338.5|44318.5|3
1654693050000|2022-06-08 12:57:30|44338.5|44318.5|44338.5|44318.5|44338.5|44318.5|44338.5|44318.5|1
1654693060000|2022-06-08 12:57:40|||||||||1
1654693070000|2022-06-08 12:57:50|44336|44316|44323.5|44303.5|44336|44316|44322.8|44302.8|5
1654693080000|2022-06-08 12:58:00|44321.8|44301.8|44320.3|44300.3|44323.5|44303.5|44320.3|44300.3|9
1654693090000|2022-06-08 12:58:10|||||||||4
1654693100000|2022-06-08 12:58:20|44321|44301|44323.5|44303.5|44325.3|44305.3|44321|44301|3
1654693110000|2022-06-08 12:58:30|44324.3|44304.3|44316|44296|44325.3|44305.3|44316|44296|5
1654693120000|2022-06-08 12:58:40|||||||||8
1654693130000|2022-06-08 12:58:50|||||||||1
1654693140000|2022-06-08 12:59:00|44315.3|44295.3|44308.5|44288.5|44316|44296|44308.5|44288.5|18
1654693150000|2022-06-08 12:59:10|44311|44291|44311|44291|44312.8|44292.8|44310.3|44290.3|2
1654693160000|2022-06-08 12:59:20|44308.5|44288.5|44311|44291|44313.5|44293.5|44308.5|44288.5|36
1654693170000|2022-06-08 12:59:30|44318.5|44298.5|44291|44271|44318.5|44298.5|44291|44271|82
1654693180000|2022-06-08 12:59:40|44291.8|44271.8|44291.8|44271.8|44291.8|44271.8|44291.8|44271.8|17
1654693190000|2022-06-08 12:59:50|44294.3|44274.3|44294.3|44274.3|44296|44276|44294.3|44274.3|4
1654693200000|2022-06-08 13:00:00|44292.8|44272.8|44287.1|44267.1|44297.8|44277.8|44287.1|44267.1|59
1654693210000|2022-06-08 13:00:10|44287.8|44267.8|44293.5|44273.5|44293.5|44273.5|44285.3|44265.3|33
1654693220000|2022-06-08 13:00:20|44307.5|44287.5|44313.5|44293.5|44318.5|44298.5|44307.5|44287.5|31
1654693230000|2022-06-08 13:00:30|44312.8|44292.8|44308.5|44288.5|44312.8|44292.8|44306.8|44286.8|14
1654693240000|2022-06-08 13:00:40|44306.8|44286.8|44309.6|44289.6|44313.5|44293.5|44306.8|44286.8|39
1654693250000|2022-06-08 13:00:50|44306|44286|44304.3|44284.3|44306|44286|44301|44281|7
1654693260000|2022-06-08 13:01:00|44306|44286|44306|44286|44313.5|44293.5|44306|44286|24
1654693270000|2022-06-08 13:01:10|44303.5|44283.5|44306|44286|44306|44286|44301|44281|27
1654693280000|2022-06-08 13:01:20|44306.8|44286.8|44311|44291|44311.8|44291.8|44306|44286|10
1654693290000|2022-06-08 13:01:30|44310.3|44290.3|44306|44286|44310.3|44290.3|44306|44286|12
1654693300000|2022-06-08 13:01:40|44304.3|44284.3|44296.8|44276.8|44304.3|44284.3|44296|44276|8
1654693310000|2022-06-08 13:01:50|44297.8|44277.8|44293.5|44273.5|44297.8|44277.8|44291.8|44271.8|6
1654693320000|2022-06-08 13:02:00|44292.8|44272.8|44291.8|44271.8|44296|44276|44291|44271|21
1654693330000|2022-06-08 13:02:10|44291|44271|44294.3|44274.3|44294.3|44274.3|44284.3|44264.3|12
1654693340000|2022-06-08 13:02:20|44298.5|44278.5|44311|44291|44313.5|44293.5|44298.5|44278.5|9
1654693350000|2022-06-08 13:02:30|44311.8|44291.8|44308.5|44288.5|44313.5|44293.5|44308.5|44288.5|5
1654693360000|2022-06-08 13:02:40|44307.8|44287.8|44306.8|44286.8|44307.8|44287.8|44303.5|44283.5|8
1654693370000|2022-06-08 13:02:50|44308.5|44288.5|44326.8|44306.8|44326.8|44306.8|44308.5|44288.5|9
1654693380000|2022-06-08 13:03:00|44327.5|44307.5|44333.5|44313.5|44341|44321|44327.5|44307.5|17
1654693390000|2022-06-08 13:03:10|44335|44315|44336.8|44316.8|44338.5|44318.5|44333.5|44313.5|7
1654693400000|2022-06-08 13:03:20|44338.5|44318.5|44326.8|44306.8|44338.5|44318.5|44326.8|44306.8|15
1654693410000|2022-06-08 13:03:30|44326|44306|44322.5|44302.5|44326|44306|44321.8|44301.8|4
1654693420000|2022-06-08 13:03:40|44324.3|44304.3|44315.3|44295.3|44324.3|44304.3|44315.3|44295.3|11
1654693430000|2022-06-08 13:03:50|44316|44296|44308.5|44288.5|44317.8|44297.8|44308.5|44288.5|5
1654693440000|2022-06-08 13:04:00|44309.3|44289.3|44304.3|44284.3|44311|44291|44301.8|44281.8|15
1654693450000|2022-06-08 13:04:10|44305|44285|44304.3|44284.3|44305|44285|44302.5|44282.5|13
1654693460000|2022-06-08 13:04:20|44305|44285|44306|44286|44306|44286|44304.3|44284.3|24
1654693480000|2022-06-08 13:04:40|44306.8|44286.8|44306|44286|44309.3|44289.3|44304.3|44284.3|13
1654693490000|2022-06-08 13:04:50|44306.8|44286.8|44310|44290|44313.3|44293.3|44306.8|44286.8|15
1654693500000|2022-06-08 13:05:00|44306.8|44286.8|44306.8|44286.8|44306.8|44286.8|44303.5|44283.5|7
1654693510000|2022-06-08 13:05:10|44306|44286|44306|44286|44306.8|44286.8|44303.5|44283.5|10
1654693520000|2022-06-08 13:05:20|44306.8|44286.8|44303.5|44283.5|44306.8|44286.8|44301|44281|11
1654693530000|2022-06-08 13:05:30|44301|44281|44295|44275|44301|44281|44286.8|44266.8|13
1654693540000|2022-06-08 13:05:40|44294.3|44274.3|44296|44276|44296.8|44276.8|44294.3|44274.3|2
1654693550000|2022-06-08 13:05:50|44296.8|44276.8|44296|44276|44296.8|44276.8|44296|44276|7
1654693560000|2022-06-08 13:06:00|44295.3|44275.3|44287.8|44267.8|44295.3|44275.3|44287.8|44267.8|4
1654693570000|2022-06-08 13:06:10|44291.1|44271.1|44286.8|44266.8|44291.1|44271.1|44286.1|44266.1|6
1654693580000|2022-06-08 13:06:20|44289.3|44269.3|44294.3|44274.3|44294.3|44274.3|44289.3|44269.3|13
1654693590000|2022-06-08 13:06:30|44295|44275|44314.3|44294.3|44314.3|44294.3|44295|44275|15
1654693600000|2022-06-08 13:06:40|44311.8|44291.8|44315|44295|44315|44295|44311.8|44291.8|3
1654693610000|2022-06-08 13:06:50|44315.8|44295.8|44314.3|44294.3|44317.5|44297.5|44314.3|44294.3|7
1654693620000|2022-06-08 13:07:00|44311.8|44291.8|44311.8|44291.8|44314.3|44294.3|44311.8|44291.8|8
1654693630000|2022-06-08 13:07:10|44314.3|44294.3|44306.1|44286.1|44314.3|44294.3|44306.1|44286.1|3
1654693640000|2022-06-08 13:07:20|44306.8|44286.8|44308.6|44288.6|44308.6|44288.6|44306.1|44286.1|1
1654693650000|2022-06-08 13:07:30|44306.1|44286.1|44303.6|44283.6|44306.1|44286.1|44303.6|44283.6|4
1654693660000|2022-06-08 13:07:40|44302.8|44282.8|44296.1|44276.1|44303.6|44283.6|44296.1|44276.1|6
1654693670000|2022-06-08 13:07:50|44295.3|44275.3|44291.1|44271.1|44295.3|44275.3|44288.6|44268.6|4
1654693680000|2022-06-08 13:08:00|44291.8|44271.8|44291.8|44271.8|44293.6|44273.6|44291.1|44271.1|1
1654693690000|2022-06-08 13:08:10|44292.5|44272.5|44301.1|44281.1|44301.1|44281.1|44292.5|44272.5|24
1654693700000|2022-06-08 13:08:20|44301.8|44281.8|44311.1|44291.1|44313.6|44293.6|44301.8|44281.8|5
1654693710000|2022-06-08 13:08:30|44309.3|44289.3|44308.6|44288.6|44309.3|44289.3|44306.1|44286.1|6
1654693720000|2022-06-08 13:08:40|44309.3|44289.3|44309.3|44289.3|44310.3|44290.3|44306.8|44286.8|0
1654693730000|2022-06-08 13:08:50|44311.1|44291.1|44314.3|44294.3|44314.3|44294.3|44311.1|44291.1|5
1654693740000|2022-06-08 13:09:00|44321.8|44301.8|44323.6|44303.6|44326.8|44306.8|44319.3|44299.3|16
1654693750000|2022-06-08 13:09:10|44322.8|44302.8|44319.3|44299.3|44323.6|44303.6|44319.3|44299.3|1
1654693760000|2022-06-08 13:09:20|44316.8|44296.8|44318.6|44298.6|44318.6|44298.6|44314.3|44294.3|8
1654693770000|2022-06-08 13:09:30|44316.8|44296.8|44321.1|44301.1|44321.1|44301.1|44316.8|44296.8|1
1654693780000|2022-06-08 13:09:40|44319.3|44299.3|44318.6|44298.6|44321.1|44301.1|44316.8|44296.8|2
1654693790000|2022-06-08 13:09:50|44316.8|44296.8|44311.8|44291.8|44318.6|44298.6|44311.8|44291.8|6
1654693800000|2022-06-08 13:10:00|44313.3|44293.3|44300|44280|44315|44295|44300|44280|12
1654693810000|2022-06-08 13:10:10|44299.3|44279.3|44294.3|44274.3|44299.3|44279.3|44294.3|44274.3|7
1654693820000|2022-06-08 13:10:20|44296.1|44276.1|44306.1|44286.1|44306.1|44286.1|44294.3|44274.3|5
1654693830000|2022-06-08 13:10:30|44306.8|44286.8|44308.6|44288.6|44308.6|44288.6|44306.1|44286.1|4
1654693840000|2022-06-08 13:10:40|44315|44295|44319.6|44299.6|44319.6|44299.6|44314.3|44294.3|5
1654693850000|2022-06-08 13:10:50|44320.3|44300.3|44307.8|44287.8|44321.1|44301.1|44307.8|44287.8|20
1654693860000|2022-06-08 13:11:00|44308.6|44288.6|44303.6|44283.6|44308.6|44288.6|44303.6|44283.6|7
1654693870000|2022-06-08 13:11:10|44305|44285|44306.8|44286.8|44306.8|44286.8|44305|44285|2
1654693880000|2022-06-08 13:11:20|||||||||2
1654693890000|2022-06-08 13:11:30|44306.1|44286.1|44306.8|44286.8|44306.8|44286.8|44306.1|44286.1|5
1654693900000|2022-06-08 13:11:40|44306.1|44286.1|44298.6|44278.6|44306.1|44286.1|44298.6|44278.6|10
1654693910000|2022-06-08 13:11:50|44296.8|44276.8|44304.3|44284.3|44304.3|44284.3|44296.8|44276.8|2
1654693920000|2022-06-08 13:12:00|44306.1|44286.1|44306.1|44286.1|44306.1|44286.1|44306.1|44286.1|4
1654693930000|2022-06-08 13:12:10|44305.3|44285.3|44291.8|44271.8|44305.3|44285.3|44291.1|44271.1|7
1654693940000|2022-06-08 13:12:20|44291.1|44271.1|44291.1|44271.1|44291.1|44271.1|44289.3|44269.3|10
1654693950000|2022-06-08 13:12:30|44291.8|44271.8|44294.3|44274.3|44294.3|44274.3|44287.8|44267.8|11
1654693960000|2022-06-08 13:12:40|||||||||2
1654693970000|2022-06-08 13:12:50|44293.6|44273.6|44293.6|44273.6|44293.6|44273.6|44293.6|44273.6|2
1654693980000|2022-06-08 13:13:00|44294.3|44274.3|44296.8|44276.8|44298.6|44278.6|44292.5|44272.5|5
1654693990000|2022-06-08 13:13:10|44295|44275|44291.8|44271.8|44295|44275|44291.8|44271.8|4
1654694000000|2022-06-08 13:13:20|44290|44270|44286.8|44266.8|44290|44270|44286.8|44266.8|1
1654694010000|2022-06-08 13:13:30|44288.6|44268.6|44301.1|44281.1|44301.1|44281.1|44288.6|44268.6|3
1654694020000|2022-06-08 13:13:40|44298.6|44278.6|44288.6|44268.6|44298.6|44278.6|44286.8|44266.8|5
1654694030000|2022-06-08 13:13:50|44286.1|44266.1|44286.1|44266.1|44286.1|44266.1|44286.1|44266.1|1
1654694040000|2022-06-08 13:14:00|44286.8|44266.8|44286.1|44266.1|44291.1|44271.1|44286.1|44266.1|2
1654694050000|2022-06-08 13:14:10|44286.8|44266.8|44288.6|44268.6|44291.1|44271.1|44286.8|44266.8|5
1654694060000|2022-06-08 13:14:20|44286.1|44266.1|44288.6|44268.6|44288.6|44268.6|44286.1|44266.1|1
1654694070000|2022-06-08 13:14:30|44287.8|44267.8|44291.1|44271.1|44291.1|44271.1|44286.1|44266.1|1
1654694080000|2022-06-08 13:14:40|44291.8|44271.8|44296.8|44276.8|44296.8|44276.8|44291.8|44271.8|3
1654694090000|2022-06-08 13:14:50|44301.1|44281.1|44301.1|44281.1|44303.6|44283.6|44296.8|44276.8|11
1654694100000|2022-06-08 13:15:00|44301.8|44281.8|44306.8|44286.8|44311.8|44291.8|44301.8|44281.8|11
1654694110000|2022-06-08 13:15:10|44306.1|44286.1|44301.8|44281.8|44306.1|44286.1|44300|44280|7
1654694120000|2022-06-08 13:15:20|44307.8|44287.8|44311.8|44291.8|44313.6|44293.6|44306.8|44286.8|10
1654694130000|2022-06-08 13:15:30|44311.1|44291.1|44314.3|44294.3|44314.3|44294.3|44308.6|44288.6|2
1654694140000|2022-06-08 13:15:40|44315|44295|44316.1|44296.1|44320|44300|44314.3|44294.3|9
1654694150000|2022-06-08 13:15:50|44316.8|44296.8|44316.8|44296.8|44318.6|44298.6|44316.1|44296.1|6
1654694160000|2022-06-08 13:16:00|44318.6|44298.6|44314.3|44294.3|44321.1|44301.1|44314.3|44294.3|10
1654694170000|2022-06-08 13:16:10|44311.8|44291.8|44309.3|44289.3|44311.8|44291.8|44308.6|44288.6|9
1654694180000|2022-06-08 13:16:20|44308.6|44288.6|44303.6|44283.6|44308.6|44288.6|44302.5|44282.5|1
1654694190000|2022-06-08 13:16:30|44301.8|44281.8|44299.3|44279.3|44303.6|44283.6|44299.3|44279.3|4
1654694200000|2022-06-08 13:16:40|44301.1|44281.1|44296.8|44276.8|44301.1|44281.1|44296.8|44276.8|4
1654694210000|2022-06-08 13:16:50|44296.1|44276.1|44296.8|44276.8|44296.8|44276.8|44294.3|44274.3|1
1654694220000|2022-06-08 13:17:00|44298.6|44278.6|44296.8|44276.8|44298.6|44278.6|44296.1|44276.1|3
1654694230000|2022-06-08 13:17:10|44296.1|44276.1|44297.8|44277.8|44297.8|44277.8|44296.1|44276.1|3
1654694240000|2022-06-08 13:17:20|44296.1|44276.1|44298.6|44278.6|44298.6|44278.6|44296.1|44276.1|2
1654694250000|2022-06-08 13:17:30|44297.8|44277.8|44296.1|44276.1|44297.8|44277.8|44296.1|44276.1|1
1654694260000|2022-06-08 13:17:40|44293.6|44273.6|44295.3|44275.3|44296.1|44276.1|44293.6|44273.6|6
1654694270000|2022-06-08 13:17:50|44293.6|44273.6|44290|44270|44293.6|44273.6|44290|44270|1
1654694280000|2022-06-08 13:18:00|44289.3|44269.3|44278.6|44258.6|44289.3|44269.3|44278.6|44258.6|8
1654694290000|2022-06-08 13:18:10|44277.8|44257.8|44277.8|44257.8|44277.8|44257.8|44277.8|44257.8|3
1654694300000|2022-06-08 13:18:20|44276.1|44256.1|44274.3|44254.3|44278.6|44258.6|44274.3|44254.3|7
1654694310000|2022-06-08 13:18:30|44276.1|44256.1|44276.8|44256.8|44276.8|44256.8|44274.3|44254.3|2
1654694320000|2022-06-08 13:18:40|44276.1|44256.1|44274.3|44254.3|44278.6|44258.6|44273.6|44253.6|7
1654694330000|2022-06-08 13:18:50|44271.8|44251.8|44272.8|44252.8|44273.6|44253.6|44269.3|44249.3|57
1654694340000|2022-06-08 13:19:00|44274.3|44254.3|44281.8|44261.8|44283.6|44263.6|44274.3|44254.3|6
1654694350000|2022-06-08 13:19:10|||||||||1
1654694360000|2022-06-08 13:19:20|44281.1|44261.1|44283.6|44263.6|44283.6|44263.6|44281.1|44261.1|1
1654694370000|2022-06-08 13:19:30|44281.1|44261.1|44278.6|44258.6|44281.1|44261.1|44278.6|44258.6|4
1654694380000|2022-06-08 13:19:40|44276.1|44256.1|44278.6|44258.6|44278.6|44258.6|44276.1|44256.1|4
1654694390000|2022-06-08 13:19:50|44276.1|44256.1|44272.8|44252.8|44276.1|44256.1|44272.8|44252.8|7
1654694400000|2022-06-08 13:20:00|44274.6|44254.6|44275.3|44255.3|44275.3|44255.3|44274.6|44254.6|3
1654694410000|2022-06-08 13:20:10|44277.1|44257.1|44278.6|44258.6|44278.6|44258.6|44277.1|44257.1|5
1654694420000|2022-06-08 13:20:20|44276.1|44256.1|44278.6|44258.6|44278.6|44258.6|44276.1|44256.1|7
1654694430000|2022-06-08 13:20:30|44280.3|44260.3|44280.3|44260.3|44280.3|44260.3|44280.3|44260.3|2
1654694440000|2022-06-08 13:20:40|||||||||1
1654694450000|2022-06-08 13:20:50|44281.1|44261.1|44280.3|44260.3|44281.1|44261.1|44280.3|44260.3|2
1654694460000|2022-06-08 13:21:00|44278.6|44258.6|44278.6|44258.6|44278.6|44258.6|44277.8|44257.8|3
1654694470000|2022-06-08 13:21:10|44280.3|44260.3|44281.1|44261.1|44281.1|44261.1|44278.6|44258.6|2
1654694480000|2022-06-08 13:21:20|44281.8|44261.8|44285.3|44265.3|44285.3|44265.3|44281.1|44261.1|4
1654694490000|2022-06-08 13:21:30|44283.6|44263.6|44281.1|44261.1|44283.6|44263.6|44281.1|44261.1|0
1654694500000|2022-06-08 13:21:40|44283.6|44263.6|44285.3|44265.3|44285.3|44265.3|44281.1|44261.1|6
1654694510000|2022-06-08 13:21:50|44281.1|44261.1|44283.6|44263.6|44283.6|44263.6|44281.1|44261.1|1
1654694520000|2022-06-08 13:22:00|44285.3|44265.3|44283.6|44263.6|44286.1|44266.1|44283.6|44263.6|5
1654694530000|2022-06-08 13:22:10|44285.3|44265.3|44283.6|44263.6|44285.3|44265.3|44281.1|44261.1|1
1654694540000|2022-06-08 13:22:20|44286.1|44266.1|44286.1|44266.1|44286.1|44266.1|44286.1|44266.1|1
1654694550000|2022-06-08 13:22:30|44286.8|44266.8|44291.8|44271.8|44293.6|44273.6|44286.8|44266.8|3
1654694560000|2022-06-08 13:22:40|44292.6|44272.6|44291.1|44271.1|44294.3|44274.3|44291.1|44271.1|4
1654694580000|2022-06-08 13:23:00|44291.8|44271.8|44291.1|44271.1|44293.6|44273.6|44291.1|44271.1|1
1654694590000|2022-06-08 13:23:10|||||||||1
1654694600000|2022-06-08 13:23:20|44293.6|44273.6|44293.6|44273.6|44293.6|44273.6|44291.1|44271.1|6
1654694610000|2022-06-08 13:23:30|44295.3|44275.3|44293.6|44273.6|44295.3|44275.3|44293.6|44273.6|1
1654694620000|2022-06-08 13:23:40|44292.8|44272.8|44289.3|44269.3|44292.8|44272.8|44288.6|44268.6|6
1654694630000|2022-06-08 13:23:50|44291.1|44271.1|44286.1|44266.1|44291.1|44271.1|44286.1|44266.1|8
1654694640000|2022-06-08 13:24:00|44288.6|44268.6|44288.6|44268.6|44291.1|44271.1|44288.6|44268.6|7
1654694650000|2022-06-08 13:24:10|44287.8|44267.8|44286.8|44266.8|44288.6|44268.6|44286.1|44266.1|4
1654694660000|2022-06-08 13:24:20|44286.1|44266.1|44286.1|44266.1|44286.1|44266.1|44286.1|44266.1|1
1654694670000|2022-06-08 13:24:30|44286.8|44266.8|44291.1|44271.1|44291.1|44271.1|44286.8|44266.8|4
1654694680000|2022-06-08 13:24:40|44289.3|44269.3|44287.6|44267.6|44289.3|44269.3|44285.8|44265.8|3
1654694690000|2022-06-08 13:24:50|||||||||1
1654694700000|2022-06-08 13:25:00|44286.8|44266.8|44286.8|44266.8|44289.3|44269.3|44286.8|44266.8|3
1654694710000|2022-06-08 13:25:10|44287.6|44267.6|44286.8|44266.8|44289.3|44269.3|44286.8|44266.8|1
1654694720000|2022-06-08 13:25:20|44287.6|44267.6|44293.6|44273.6|44293.6|44273.6|44287.6|44267.6|11
1654694730000|2022-06-08 13:25:30|44296.1|44276.1|44293.6|44273.6|44296.1|44276.1|44291.1|44271.1|4
1654694740000|2022-06-08 13:25:40|44294.3|44274.3|44293.6|44273.6|44296.1|44276.1|44289.3|44269.3|15
1654694750000|2022-06-08 13:25:50|44291.1|44271.1|44284.3|44264.3|44291.8|44271.8|44284.3|44264.3|16
1654694760000|2022-06-08 13:26:00|44286.1|44266.1|44290.3|44270.3|44290.3|44270.3|44286.1|44266.1|6
1654694770000|2022-06-08 13:26:10|44292.8|44272.8|44292.8|44272.8|44292.8|44272.8|44292.8|44272.8|1
1654694780000|2022-06-08 13:26:20|44291.1|44271.1|44288.6|44268.6|44291.1|44271.1|44288.6|44268.6|2
1654694790000|2022-06-08 13:26:30|44291.8|44271.8|44286.1|44266.1|44291.8|44271.8|44286.1|44266.1|11
1654694800000|2022-06-08 13:26:40|44286.8|44266.8|44293.6|44273.6|44293.6|44273.6|44286.8|44266.8|6
1654694810000|2022-06-08 13:26:50|44291.8|44271.8|44291.1|44271.1|44291.8|44271.8|44291.1|44271.1|3
1654694820000|2022-06-08 13:27:00|44291.8|44271.8|44298.6|44278.6|44298.6|44278.6|44291.1|44271.1|6
1654694830000|2022-06-08 13:27:10|44301.8|44281.8|44308.6|44288.6|44308.6|44288.6|44301.8|44281.8|3
1654694840000|2022-06-08 13:27:20|||||||||3
1654694850000|2022-06-08 13:27:30|44307.8|44287.8|44303.6|44283.6|44307.8|44287.8|44303.6|44283.6|4
1654694860000|2022-06-08 13:27:40|44306.1|44286.1|44308.6|44288.6|44308.6|44288.6|44306.1|44286.1|4
1654694870000|2022-06-08 13:27:50|44311.1|44291.1|44316.8|44296.8|44321.8|44301.8|44311.1|44291.1|8
1654694880000|2022-06-08 13:28:00|44320.3|44300.3|44316.8|44296.8|44320.3|44300.3|44316.8|44296.8|6
1654694890000|2022-06-08 13:28:10|44318.6|44298.6|44318.6|44298.6|44318.6|44298.6|44316.8|44296.8|5
1654694900000|2022-06-08 13:28:20|44317.8|44297.8|44316.1|44296.1|44317.8|44297.8|44316.1|44296.1|3
1654694910000|2022-06-08 13:28:30|44318.6|44298.6|44321.1|44301.1|44321.1|44301.1|44318.6|44298.6|2
1654694920000|2022-06-08 13:28:40|||||||||1
1654694930000|2022-06-08 13:28:50|44319.3|44299.3|44316.8|44296.8|44321.1|44301.1|44316.8|44296.8|3
1654694940000|2022-06-08 13:29:00|44316.1|44296.1|44316.1|44296.1|44316.8|44296.8|44314.3|44294.3|10
1654694950000|2022-06-08 13:29:10|44313.6|44293.6|44316.1|44296.1|44316.1|44296.1|44311.8|44291.8|2
1654694960000|2022-06-08 13:29:20|44316.8|44296.8|44316.8|44296.8|44316.8|44296.8|44316.1|44296.1|1
1654694970000|2022-06-08 13:29:30|44316.1|44296.1|44321.8|44301.8|44321.8|44301.8|44316.1|44296.1|2
1654694980000|2022-06-08 13:29:40|44321.1|44301.1|44325.3|44305.3|44325.3|44305.3|44321.1|44301.1|2
1654694990000|2022-06-08 13:29:50|44323.6|44303.6|44332.6|44312.6|44332.6|44312.6|44323.6|44303.6|6
1654695000000|2022-06-08 13:30:00|44333.3|44313.3|44331.1|44311.1|44336.8|44316.8|44329.3|44309.3|30
1654695010000|2022-06-08 13:30:10|44328.6|44308.6|44321.8|44301.8|44331.1|44311.1|44321.8|44301.8|15
1654695020000|2022-06-08 13:30:20|44320.1|44300.1|44319.3|44299.3|44323.6|44303.6|44319.3|44299.3|0
1654695030000|2022-06-08 13:30:30|44321.1|44301.1|44323.6|44303.6|44323.6|44303.6|44316.8|44296.8|7
1654695040000|2022-06-08 13:30:40|44324.3|44304.3|44326.1|44306.1|44326.1|44306.1|44321.8|44301.8|7
1654695050000|2022-06-08 13:30:50|44326.8|44306.8|44319.3|44299.3|44326.8|44306.8|44316.8|44296.8|15
1654695060000|2022-06-08 13:31:00|44321.1|44301.1|44311.1|44291.1|44321.1|44301.1|44308.6|44288.6|5
1654695070000|2022-06-08 13:31:10|44312.8|44292.8|44313.6|44293.6|44317.8|44297.8|44311.1|44291.1|7
1654695080000|2022-06-08 13:31:20|44314.3|44294.3|44306.1|44286.1|44317.8|44297.8|44306.1|44286.1|15
1654695090000|2022-06-08 13:31:30|44305.3|44285.3|44299.3|44279.3|44305.3|44285.3|44299.3|44279.3|2
1654695100000|2022-06-08 13:31:40|44301.1|44281.1|44308.6|44288.6|44313.6|44293.6|44301.1|44281.1|6
1654695110000|2022-06-08 13:31:50|44306.8|44286.8|44311.1|44291.1|44311.8|44291.8|44306.8|44286.8|4
1654695120000|2022-06-08 13:32:00|44310.3|44290.3|44296.8|44276.8|44310.3|44290.3|44296.8|44276.8|14
1654695130000|2022-06-08 13:32:10|44298.6|44278.6|44305.3|44285.3|44305.3|44285.3|44296.8|44276.8|7
1654695140000|2022-06-08 13:32:20|44303.6|44283.6|44301.1|44281.1|44308.6|44288.6|44298.6|44278.6|7
1654695150000|2022-06-08 13:32:30|44298.6|44278.6|44303.6|44283.6|44303.6|44283.6|44298.6|44278.6|3
1654695160000|2022-06-08 13:32:40|44306.1|44286.1|44306.1|44286.1|44308.6|44288.6|44305.3|44285.3|9
1654695170000|2022-06-08 13:32:50|44305.3|44285.3|44305.1|44285.1|44308.6|44288.6|44293.6|44273.6|14
1654695180000|2022-06-08 13:33:00|44304.3|44284.3|44311.1|44291.1|44311.1|44291.1|44301.8|44281.8|3
1654695190000|2022-06-08 13:33:10|44312.6|44292.6|44313.6|44293.6|44316.8|44296.8|44312.6|44292.6|6
1654695200000|2022-06-08 13:33:20|44316.1|44296.1|44306.1|44286.1|44316.1|44296.1|44304.3|44284.3|8
1654695210000|2022-06-08 13:33:30|44308.6|44288.6|44303.6|44283.6|44308.6|44288.6|44303.6|44283.6|3
1654695220000|2022-06-08 13:33:40|44302.8|44282.8|44301.1|44281.1|44302.8|44282.8|44301.1|44281.1|13
1654695230000|2022-06-08 13:33:50|44301.8|44281.8|44306.1|44286.1|44306.1|44286.1|44301.8|44281.8|6
1654695240000|2022-06-08 13:34:00|44306.8|44286.8|44306.8|44286.8|44306.8|44286.8|44306.8|44286.8|3
1654695250000|2022-06-08 13:34:10|44308.6|44288.6|44316.8|44296.8|44316.8|44296.8|44308.6|44288.6|3
1654695260000|2022-06-08 13:34:20|44318.6|44298.6|44311.8|44291.8|44318.6|44298.6|44311.8|44291.8|7
1654695270000|2022-06-08 13:34:30|44309.3|44289.3|44302.8|44282.8|44309.3|44289.3|44298.6|44278.6|11
1654695280000|2022-06-08 13:34:40|44301.8|44281.8|44313.6|44293.6|44313.6|44293.6|44301.8|44281.8|2
1654695290000|2022-06-08 13:34:50|44318.6|44298.6|44323.6|44303.6|44323.6|44303.6|44318.6|44298.6|11
1654695300000|2022-06-08 13:35:00|44321.1|44301.1|44316.8|44296.8|44323.6|44303.6|44316.8|44296.8|12
1654695310000|2022-06-08 13:35:10|44318.6|44298.6|44325.3|44305.3|44326.1|44306.1|44316.8|44296.8|28
1654695320000|2022-06-08 13:35:20|44326.1|44306.1|44341.8|44321.8|44344.3|44324.3|44326.1|44306.1|25
1654695330000|2022-06-08 13:35:30|44342.6|44322.6|44343.6|44323.6|44345.1|44325.1|44341.1|44321.1|6
1654695340000|2022-06-08 13:35:40|44341.1|44321.1|44343.6|44323.6|44343.6|44323.6|44332.6|44312.6|10
1654695350000|2022-06-08 13:35:50|44342.8|44322.8|44341.8|44321.8|44343.6|44323.6|44338.6|44318.6|2
1654695360000|2022-06-08 13:36:00|44339.3|44319.3|44332.6|44312.6|44339.3|44319.3|44331.8|44311.8|14
1654695370000|2022-06-08 13:36:10|44334.3|44314.3|44334.3|44314.3|44336.8|44316.8|44331.8|44311.8|20
1654695380000|2022-06-08 13:36:20|44336.1|44316.1|44331.8|44311.8|44337.8|44317.8|44331.8|44311.8|5
1654695390000|2022-06-08 13:36:30|44330.1|44310.1|44319.3|44299.3|44330.1|44310.1|44318.6|44298.6|6
1654695400000|2022-06-08 13:36:40|44320.1|44300.1|44326.8|44306.8|44326.8|44306.8|44320.1|44300.1|5
1654695410000|2022-06-08 13:36:50|44326.1|44306.1|44321.8|44301.8|44326.8|44306.8|44320.1|44300.1|0
1654695420000|2022-06-08 13:37:00|44320.1|44300.1|44315.1|44295.1|44320.1|44300.1|44311.1|44291.1|12
1654695430000|2022-06-08 13:37:10|44316.8|44296.8|44314.3|44294.3|44318.6|44298.6|44314.3|44294.3|2
1654695440000|2022-06-08 13:37:20|44311.8|44291.8|44316.1|44296.1|44316.1|44296.1|44311.8|44291.8|10
1654695450000|2022-06-08 13:37:30|44316.8|44296.8|44314.3|44294.3|44316.8|44296.8|44313.6|44293.6|0
1654695460000|2022-06-08 13:37:40|44313.6|44293.6|44316.8|44296.8|44318.6|44298.6|44313.6|44293.6|2
1654695470000|2022-06-08 13:37:50|44318.6|44298.6|44313.6|44293.6|44319.3|44299.3|44313.6|44293.6|48
1654695480000|2022-06-08 13:38:00|44311.8|44291.8|44311.8|44291.8|44312.6|44292.6|44306.8|44286.8|8
1654695490000|2022-06-08 13:38:10|44312.6|44292.6|44315.1|44295.1|44315.1|44295.1|44311.8|44291.8|3
1654695500000|2022-06-08 13:38:20|44317.6|44297.6|44317.6|44297.6|44317.6|44297.6|44315.1|44295.1|3
1654695510000|2022-06-08 13:38:30|44319.3|44299.3|44325.1|44305.1|44325.1|44305.1|44319.3|44299.3|6
1654695520000|2022-06-08 13:38:40|44325.8|44305.8|44326.1|44306.1|44327.6|44307.6|44324.3|44304.3|3
1654695530000|2022-06-08 13:38:50|44325.3|44305.3|44326.8|44306.8|44326.8|44306.8|44321.8|44301.8|10
1654695540000|2022-06-08 13:39:00|44331.1|44311.1|44331.1|44311.1|44333.6|44313.6|44328.6|44308.6|4
1654695550000|2022-06-08 13:39:10|44330.3|44310.3|44328.6|44308.6|44330.3|44310.3|44326.1|44306.1|8
1654695560000|2022-06-08 13:39:20|44327.8|44307.8|44329.3|44309.3|44331.1|44311.1|44326.8|44306.8|17
1654695570000|2022-06-08 13:39:30|44326.8|44306.8|44329.3|44309.3|44329.3|44309.3|44324.3|44304.3|8
1654695580000|2022-06-08 13:39:40|44336.1|44316.1|44336.1|44316.1|44341.1|44321.1|44336.1|44316.1|19
1654695590000|2022-06-08 13:39:50|44335.3|44315.3|44336.1|44316.1|44336.8|44316.8|44331.8|44311.8|92
1654695600000|2022-06-08 13:40:00|44336.8|44316.8|44326.8|44306.8|44340.1|44320.1|44325.8|44305.8|23
1654695610000|2022-06-08 13:40:10|44323.3|44303.3|44325.1|44305.1|44327.6|44307.6|44322.6|44302.6|5
1654695620000|2022-06-08 13:40:20|44326.8|44306.8|44320.1|44300.1|44326.8|44306.8|44317.6|44297.6|8
1654695630000|2022-06-08 13:40:30|44318.3|44298.3|44320.1|44300.1|44320.1|44300.1|44317.6|44297.6|12
1654695640000|2022-06-08 13:40:40|44320.8|44300.8|44325.1|44305.1|44325.1|44305.1|44320.8|44300.8|10
1654695650000|2022-06-08 13:40:50|44324.3|44304.3|44320.1|44300.1|44324.3|44304.3|44320.1|44300.1|3
1654695660000|2022-06-08 13:41:00|44319.3|44299.3|44332.6|44312.6|44332.6|44312.6|44317.6|44297.6|6
1654695670000|2022-06-08 13:41:10|44331.8|44311.8|44338.3|44318.3|44338.3|44318.3|44327.6|44307.6|7
1654695680000|2022-06-08 13:41:20|44340.1|44320.1|44345.1|44325.1|44347.6|44327.6|44340.1|44320.1|15
1654695690000|2022-06-08 13:41:30|44345.8|44325.8|44345.1|44325.1|44350.1|44330.1|44345.1|44325.1|9
1654695700000|2022-06-08 13:41:40|44344.3|44324.3|44340.8|44320.8|44344.3|44324.3|44340.8|44320.8|3
1654695710000|2022-06-08 13:41:50|44342.6|44322.6|44340.8|44320.8|44342.6|44322.6|44340.8|44320.8|1
1654695720000|2022-06-08 13:42:00|44342.6|44322.6|44330.1|44310.1|44342.6|44322.6|44327.6|44307.6|11
1654695730000|2022-06-08 13:42:10|44332.6|44312.6|44327.6|44307.6|44332.6|44312.6|44327.6|44307.6|0
1654695740000|2022-06-08 13:42:20|44330.1|44310.1|44340.1|44320.1|44340.1|44320.1|44330.1|44310.1|7
1654695750000|2022-06-08 13:42:30|44338.3|44318.3|44330.1|44310.1|44342.6|44322.6|44330.1|44310.1|13
1654695760000|2022-06-08 13:42:40|44330.8|44310.8|44339.3|44319.3|44339.3|44319.3|44330.8|44310.8|5
1654695770000|2022-06-08 13:42:50|44341.1|44321.1|44339.3|44319.3|44341.1|44321.1|44339.3|44319.3|2
1654695780000|2022-06-08 13:43:00|44337.6|44317.6|44343.3|44323.3|44343.3|44323.3|44336.8|44316.8|16
1654695790000|2022-06-08 13:43:10|44344.8|44324.8|44346.6|44326.6|44349.1|44329.1|44344.8|44324.8|7
1654695800000|2022-06-08 13:43:20|44344.8|44324.8|44349.1|44329.1|44352.6|44332.6|44344.8|44324.8|4
1654695810000|2022-06-08 13:43:30|44350.8|44330.8|44344.8|44324.8|44354.1|44334.1|44344.8|44324.8|10
1654695820000|2022-06-08 13:43:40|44345.5|44325.5|44349.1|44329.1|44350.8|44330.8|44345.5|44325.5|9
1654695830000|2022-06-08 13:43:50|44350.8|44330.8|44353.3|44333.3|44353.3|44333.3|44349.1|44329.1|6
1654695840000|2022-06-08 13:44:00|44351.6|44331.6|44346.6|44326.6|44356.6|44336.6|44346.6|44326.6|11
1654695850000|2022-06-08 13:44:10|44345.8|44325.8|44330.5|44310.5|44345.8|44325.8|44329.8|44309.8|18
1654695860000|2022-06-08 13:44:20|44329.8|44309.8|44329.8|44309.8|44329.8|44309.8|44327.3|44307.3|4
1654695870000|2022-06-08 13:44:30|44332.3|44312.3|44334.8|44314.8|44334.8|44314.8|44331.6|44311.6|9
1654695880000|2022-06-08 13:44:40|44337.3|44317.3|44331.6|44311.6|44339.1|44319.1|44331.6|44311.6|2
1654695890000|2022-06-08 13:44:50|44334.8|44314.8|44341.6|44321.6|44341.6|44321.6|44334.8|44314.8|4
1654695900000|2022-06-08 13:45:00|44340.8|44320.8|44341.6|44321.6|44346.6|44326.6|44339.1|44319.1|7
1654695910000|2022-06-08 13:45:10|44344.8|44324.8|44359.8|44339.8|44364.1|44344.1|44341.6|44321.6|99
1654695920000|2022-06-08 13:45:20|44359.1|44339.1|44374.1|44354.1|44375.5|44355.5|44359.1|44339.1|52
1654695930000|2022-06-08 13:45:30|44374.8|44354.8|44380.5|44360.5|44380.8|44360.8|44374.8|44354.8|142
1654695940000|2022-06-08 13:45:40|44381.3|44361.3|44392|44372|44394.5|44374.5|44381.3|44361.3|60
1654695950000|2022-06-08 13:45:50|44394.5|44374.5|44382|44362|44394.5|44374.5|44382|44362|11
1654695960000|2022-06-08 13:46:00|44382.8|44362.8|44387.8|44367.8|44389.5|44369.5|44382.8|44362.8|10
1654695970000|2022-06-08 13:46:10|44385.3|44365.3|44384.5|44364.5|44387.8|44367.8|44382|44362|17
1654695980000|2022-06-08 13:46:20|44381.3|44361.3|44384.5|44364.5|44384.5|44364.5|44381.3|44361.3|38
1654695990000|2022-06-08 13:46:30|44382|44362|44382.5|44362.5|44382.5|44362.5|44379.2|44359.2|24
1654696000000|2022-06-08 13:46:40|44383.2|44363.2|44383.2|44363.2|44383.2|44363.2|44380.7|44360.7|7
1654696010000|2022-06-08 13:46:50|44384|44364|44390|44370|44395|44375|44384|44364|24
1654696020000|2022-06-08 13:47:00|44393.2|44373.2|44394.2|44374.2|44400.7|44380.7|44393.2|44373.2|63
1654696030000|2022-06-08 13:47:10|44390|44370|44382.5|44362.5|44390|44370|44377.5|44357.5|36
1654696040000|2022-06-08 13:47:20|44385|44365|44396.5|44376.5|44404|44384|44385|44365|48
1654696050000|2022-06-08 13:47:30|44398.2|44378.2|44390.5|44370.5|44399.7|44379.7|44390.5|44370.5|98
1654696060000|2022-06-08 13:47:40|44393|44373|44389.4|44369.4|44393|44373|44388|44368|7
1654696070000|2022-06-08 13:47:50|44386.9|44366.9|44391.5|44371.5|44394|44374|44386.9|44366.9|46
1654696080000|2022-06-08 13:48:00|44392.2|44372.2|44395.7|44375.7|44396.5|44376.5|44391.5|44371.5|43
1654696090000|2022-06-08 13:48:10|44395|44375|44400|44380|44400|44380|44395|44375|19
1654696100000|2022-06-08 13:48:20|44399.2|44379.2|44393.2|44373.2|44399.2|44379.2|44393.2|44373.2|16
1654696110000|2022-06-08 13:48:30|44395|44375|44400|44380|44400|44380|44395|44375|8
1654696120000|2022-06-08 13:48:40|44397.5|44377.5|44405|44385|44405|44385|44397.5|44377.5|23
1654696130000|2022-06-08 13:48:50|44405.7|44385.7|44410|44390|44410|44390|44405.7|44385.7|24
1654696140000|2022-06-08 13:49:00|44409.3|44389.3|44413.2|44393.2|44413.2|44393.2|44407.5|44387.5|12
1654696150000|2022-06-08 13:49:10|44415|44395|44410.5|44390.5|44420|44400|44410.5|44390.5|69
1654696160000|2022-06-08 13:49:20|44408.7|44388.7|44414.7|44394.7|44417.2|44397.2|44408.7|44388.7|11
1654696170000|2022-06-08 13:49:30|44413|44393|44415.5|44395.5|44415.5|44395.5|44413|44393|12
1654696180000|2022-06-08 13:49:40|44416.2|44396.2|44413|44393|44420.5|44400.5|44413|44393|11
1654696190000|2022-06-08 13:49:50|||||||||1
1654696200000|2022-06-08 13:50:00|44411.2|44391.2|44420.5|44400.5|44420.5|44400.5|44410.5|44390.5|33
1654696210000|2022-06-08 13:50:10|44419.7|44399.7|44416.2|44396.2|44420.5|44400.5|44416.2|44396.2|13
1654696220000|2022-06-08 13:50:20|44418|44398|44418|44398|44420.5|44400.5|44415.5|44395.5|10
1654696230000|2022-06-08 13:50:30|44420.5|44400.5|44418|44398|44420.5|44400.5|44415.5|44395.5|21
1654696240000|2022-06-08 13:50:40|44417.2|44397.2|44418|44398|44418.7|44398.7|44413|44393|12
1654696250000|2022-06-08 13:50:50|44420.5|44400.5|44418|44398|44420.5|44400.5|44418|44398|7
1654696260000|2022-06-08 13:51:00|44418.7|44398.7|44420.5|44400.5|44423|44403|44418|44398|10
1654696270000|2022-06-08 13:51:10|44418.7|44398.7|44403|44383|44418.7|44398.7|44403|44383|19
1654696280000|2022-06-08 13:51:20|44401.2|44381.2|44411.5|44391.5|44411.5|44391.5|44401.2|44381.2|39
1654696290000|2022-06-08 13:51:30|44412.2|44392.2|44412.2|44392.2|44412.2|44392.2|44411.5|44391.5|35
1654696300000|2022-06-08 13:51:40|44411.5|44391.5|44412.2|44392.2|44412.2|44392.2|44409.7|44389.7|15
1654696310000|2022-06-08 13:51:50|44414|44394|44412.2|44392.2|44416.5|44396.5|44412.2|44392.2|4
1654696320000|2022-06-08 13:52:00|44414|44394|44418.2|44398.2|44418.2|44398.2|44414|44394|15
1654696330000|2022-06-08 13:52:10|44420|44400|44423.2|44403.2|44425|44405|44420|44400|14
1654696340000|2022-06-08 13:52:20|44424|44404|44421.5|44401.5|44426.5|44406.5|44421.5|44401.5|17
1654696350000|2022-06-08 13:52:30|44419|44399|44421.5|44401.5|44421.5|44401.5|44419|44399|5
1654696360000|2022-06-08 13:52:40|44423.2|44403.2|44422.2|44402.2|44426.5|44406.5|44421.5|44401.5|8
1654696370000|2022-06-08 13:52:50|44423.2|44403.2|44424|44404|44424|44404|44423.2|44403.2|3
1654696380000|2022-06-08 13:53:00|44425.7|44405.7|44419.7|44399.7|44425.7|44405.7|44419.7|44399.7|9
1654696390000|2022-06-08 13:53:10|44423.2|44403.2|44424|44404|44424|44404|44421.5|44401.5|13
1654696400000|2022-06-08 13:53:20|44424.7|44404.7|44424|44404|44426.5|44406.5|44423.2|44403.2|3
1654696410000|2022-06-08 13:53:30|44425.7|44405.7|44421.5|44401.5|44425.7|44405.7|44421.5|44401.5|9
1654696420000|2022-06-08 13:53:40|44423.2|44403.2|44424|44404|44424|44404|44420.7|44400.7|16
1654696430000|2022-06-08 13:53:50|44423.2|44403.2|44426.8|44406.8|44426.8|44406.8|44421.5|44401.5|33
1654696440000|2022-06-08 13:54:00|44428.2|44408.2|44441.5|44421.5|44441.5|44421.5|44428.2|44408.2|17
1654696450000|2022-06-08 13:54:10|44444|44424|44453.2|44433.2|44459.7|44439.7|44444|44424|54
1654696460000|2022-06-08 13:54:20|44452.2|44432.2|44467.2|44447.2|44471.5|44451.5|44452.2|44432.2|37
1654696470000|2022-06-08 13:54:30|44468|44448|44469.7|44449.7|44471.5|44451.5|44467.2|44447.2|17
1654696480000|2022-06-08 13:54:40|44466.5|44446.5|44475.7|44455.7|44476.5|44456.5|44464.7|44444.7|22
1654696490000|2022-06-08 13:54:50|44474|44454|44459.7|44439.7|44476.5|44456.5|44457.2|44437.2|28
1654696500000|2022-06-08 13:55:00|44460.5|44440.5|44471.5|44451.5|44476.5|44456.5|44460.5|44440.5|21
1654696510000|2022-06-08 13:55:10|44470.7|44450.7|44454|44434|44471.5|44451.5|44452.2|44432.2|15
1654696520000|2022-06-08 13:55:20|44452.2|44432.2|44454|44434|44456.5|44436.5|44452.2|44432.2|16
1654696530000|2022-06-08 13:55:30|44452.2|44432.2|44445.7|44425.7|44452.2|44432.2|44443.2|44423.2|16
1654696540000|2022-06-08 13:55:40|44446.5|44426.5|44449.7|44429.7|44449.7|44429.7|44444|44424|18
1654696550000|2022-06-08 13:55:50|44450.5|44430.5|44448.2|44428.2|44452.2|44432.2|44448.2|44428.2|3
1654696560000|2022-06-08 13:56:00|44449|44429|44449.3|44429.3|44450|44430|44445.7|44425.7|3
1654696570000|2022-06-08 13:56:10|44450|44430|44452.5|44432.5|44452.5|44432.5|44449.3|44429.3|11
1654696580000|2022-06-08 13:56:20|44451.8|44431.8|44450|44430|44451.8|44431.8|44450|44430|1
1654696590000|2022-06-08 13:56:30|44451.8|44431.8|44452.5|44432.5|44452.5|44432.5|44451.8|44431.8|2
1654696600000|2022-06-08 13:56:40|44451.8|44431.8|44444.3|44424.3|44451.8|44431.8|44444.3|44424.3|9
1654696610000|2022-06-08 13:56:50|44440|44420|44436.8|44416.8|44440|44420|44434.3|44414.3|7
1654696620000|2022-06-08 13:57:00|44438.2|44418.2|44440.7|44420.7|44442.5|44422.5|44438.2|44418.2|7
1654696630000|2022-06-08 13:57:10|44440|44420|44440.7|44420.7|44440.7|44420.7|44437.5|44417.5|6
1654696640000|2022-06-08 13:57:20|44442.5|44422.5|44440.7|44420.7|44443.2|44423.2|44440.7|44420.7|6
1654696650000|2022-06-08 13:57:30|44440|44420|44441.5|44421.5|44441.5|44421.5|44440|44420|9
1654696660000|2022-06-08 13:57:40|||||||||3
1654696670000|2022-06-08 13:57:50|44439|44419|44441.5|44421.5|44441.5|44421.5|44439|44419|294
1654696680000|2022-06-08 13:58:00|44439.7|44419.7|44441.5|44421.5|44444|44424|44437.2|44417.2|14
1654696690000|2022-06-08 13:58:10|44439.7|44419.7|44433|44413|44440.5|44420.5|44430.5|44410.5|7
1654696700000|2022-06-08 13:58:20|44433.7|44413.7|44433|44413|44438|44418|44433|44413|9
1654696710000|2022-06-08 13:58:30|44432.2|44412.2|44425.5|44405.5|44432.2|44412.2|44425.5|44405.5|3
1654696720000|2022-06-08 13:58:40|44424.7|44404.7|44423|44403|44425.5|44405.5|44415.5|44395.5|24
1654696730000|2022-06-08 13:58:50|44422.2|44402.2|44425.5|44405.5|44425.5|44405.5|44418|44398|6
1654696740000|2022-06-08 13:59:00|44420.5|44400.5|44425.5|44405.5|44425.5|44405.5|44418|44398|12
1654696750000|2022-06-08 13:59:10|44428|44408|44427.2|44407.2|44428|44408|44425.5|44405.5|9
1654696760000|2022-06-08 13:59:20|44428|44408|44415.5|44395.5|44428|44408|44415.5|44395.5|16
1654696770000|2022-06-08 13:59:30|44414.7|44394.7|44398|44378|44415.5|44395.5|44398|44378|21
1654696780000|2022-06-08 13:59:40|44399.7|44379.7|44397.2|44377.2|44400.5|44380.5|44397.2|44377.2|18
1654696790000|2022-06-08 13:59:50|44396.5|44376.5|44398|44378|44400.5|44380.5|44396.5|44376.5|6
1654696800000|2022-06-08 14:00:00|44400.5|44380.5|44395.5|44375.5|44400.5|44380.5|44388|44368|23
1654696810000|2022-06-08 14:00:10|44398|44378|44405.5|44385.5|44408|44388|44398|44378|2
1654696820000|2022-06-08 14:00:20|44408|44388|44405.5|44385.5|44410.5|44390.5|44405.5|44385.5|10
1654696830000|2022-06-08 14:00:30|44403|44383|44401.5|44381.5|44403|44383|44399|44379|17
1654696840000|2022-06-08 14:00:40|44400.7|44380.7|44406.5|44386.5|44406.5|44386.5|44397.2|44377.2|19
1654696850000|2022-06-08 14:00:50|44405.7|44385.7|44406.5|44386.5|44406.5|44386.5|44403.2|44383.2|8
1654696860000|2022-06-08 14:01:00|44407.2|44387.2|44406.5|44386.5|44409|44389|44406.5|44386.5|12
1654696870000|2022-06-08 14:01:10|44404.7|44384.7|44389|44369|44404.7|44384.7|44389|44369|30
1654696880000|2022-06-08 14:01:20|44387.2|44367.2|44396.5|44376.5|44396.5|44376.5|44387.2|44367.2|7
1654696890000|2022-06-08 14:01:30|44397.2|44377.2|44403.2|44383.2|44405|44385|44397.2|44377.2|3
1654696900000|2022-06-08 14:01:40|44405|44385|44394.7|44374.7|44405|44385|44394.7|44374.7|6
1654696910000|2022-06-08 14:01:50|44394|44374|44394|44374|44394.7|44374.7|44394|44374|3
1654696920000|2022-06-08 14:02:00|44393.2|44373.2|44387.2|44367.2|44393.2|44373.2|44386.5|44366.5|10
1654696930000|2022-06-08 14:02:10|44389|44369|44390.7|44370.7|44391.5|44371.5|44389|44369|3
1654696940000|2022-06-08 14:02:20|44389|44369|44394|44374|44394|44374|44386.5|44366.5|14
1654696950000|2022-06-08 14:02:30|44393.2|44373.2|44395.7|44375.7|44395.7|44375.7|44391.5|44371.5|7
1654696960000|2022-06-08 14:02:40|44394|44374|44396.5|44376.5|44396.5|44376.5|44394|44374|10
1654696970000|2022-06-08 14:02:50|44399.7|44379.7|44399|44379|44401.5|44381.5|44399|44379|8
1654696980000|2022-06-08 14:03:00|44399.7|44379.7|44404|44384|44405.7|44385.7|44399.7|44379.7|18
1654696990000|2022-06-08 14:03:10|44405.7|44385.7|44404|44384|44405.7|44385.7|44404|44384|2
1654697000000|2022-06-08 14:03:20|44405.7|44385.7|44404|44384|44405.7|44385.7|44401.5|44381.5|2
1654697010000|2022-06-08 14:03:30|44405.7|44385.7|44405.7|44385.7|44405.7|44385.7|44405.7|44385.7|1
1654697020000|2022-06-08 14:03:40|44406.5|44386.5|44411.5|44391.5|44411.5|44391.5|44406.5|44386.5|12
1654697030000|2022-06-08 14:03:50|44414|44394|44424|44404|44424|44404|44414|44394|16
1654697040000|2022-06-08 14:04:00|44423|44403|44423|44403|44424.7|44404.7|44423|44403|19
1654697050000|2022-06-08 14:04:10|44423.7|44403.7|44423|44403|44426.2|44406.2|44423|44403|8
1654697060000|2022-06-08 14:04:20|44421.2|44401.2|44420.5|44400.5|44423|44403|44420.5|44400.5|6
1654697070000|2022-06-08 14:04:30|44423|44403|44423.7|44403.7|44423.7|44403.7|44420.5|44400.5|3
1654697080000|2022-06-08 14:04:40|44424.4|44404.4|44423|44403|44426.2|44406.2|44423|44403|5
1654697090000|2022-06-08 14:04:50|44423.7|44403.7|44423|44403|44423.7|44403.7|44423|44403|5
1654697100000|2022-06-08 14:05:00|44423.7|44403.7|44423.7|44403.7|44423.7|44403.7|44423.7|44403.7|8
1654697110000|2022-06-08 14:05:10|44426.2|44406.2|44423.7|44403.7|44426.2|44406.2|44423.7|44403.7|2
1654697120000|2022-06-08 14:05:20|44426.2|44406.2|44423.7|44403.7|44426.2|44406.2|44423.7|44403.7|3
1654697130000|2022-06-08 14:05:30|44424.4|44404.4|44430.5|44410.5|44430.5|44410.5|44424.4|44404.4|8
1654697140000|2022-06-08 14:05:40|44431.2|44411.2|44428.7|44408.7|44433|44413|44428.7|44408.7|8
1654697150000|2022-06-08 14:05:50|44429.4|44409.4|44428.7|44408.7|44431.2|44411.2|44428|44408|14
1654697160000|2022-06-08 14:06:00|44429.4|44409.4|44432.2|44412.2|44433|44413|44429.4|44409.4|1
1654697170000|2022-06-08 14:06:10|44433|44413|44434.7|44414.7|44434.7|44414.7|44433|44413|5
1654697180000|2022-06-08 14:06:20|44434|44414|44446.5|44426.5|44446.5|44426.5|44432.2|44412.2|18
1654697190000|2022-06-08 14:06:30|44448.2|44428.2|44443.2|44423.2|44448.2|44428.2|44443.2|44423.2|9
1654697200000|2022-06-08 14:06:40|||||||||6
1654697210000|2022-06-08 14:06:50|44446.5|44426.5|44448.2|44428.2|44448.2|44428.2|44446.5|44426.5|12
1654697220000|2022-06-08 14:07:00|44450|44430|44446.5|44426.5|44450|44430|44446.5|44426.5|3
1654697230000|2022-06-08 14:07:10|44439|44419|44439.7|44419.7|44439.7|44419.7|44439|44419|18
1654697240000|2022-06-08 14:07:20|44437.2|44417.2|44447.2|44427.2|44449|44429|44437.2|44417.2|8
1654697250000|2022-06-08 14:07:30|44449|44429|44446.5|44426.5|44449|44429|44446.5|44426.5|0
1654697260000|2022-06-08 14:07:40|44444|44424|44437.2|44417.2|44444|44424|44437.2|44417.2|5
1654697270000|2022-06-08 14:07:50|44435.5|44415.5|44437.2|44417.2|44437.2|44417.2|44435.5|44415.5|7
1654697280000|2022-06-08 14:08:00|44435.5|44415.5|44433|44413|44435.5|44415.5|44433|44413|5
1654697290000|2022-06-08 14:08:10|44435.5|44415.5|44439|44419|44439|44419|44433|44413|10
1654697300000|2022-06-08 14:08:20|44438|44418|44441.5|44421.5|44441.5|44421.5|44438|44418|34
1654697310000|2022-06-08 14:08:30|44444|44424|44441.5|44421.5|44444|44424|44441.5|44421.5|9
1654697320000|2022-06-08 14:08:40|44440.7|44420.7|44432.2|44412.2|44440.7|44420.7|44432.2|44412.2|1
1654697330000|2022-06-08 14:08:50|44431.5|44411.5|44429|44409|44431.5|44411.5|44429|44409|7
1654697340000|2022-06-08 14:09:00|44428.2|44408.2|44426.5|44406.5|44428.2|44408.2|44426.5|44406.5|5
1654697350000|2022-06-08 14:09:10|44421.5|44401.5|44414|44394|44421.5|44401.5|44414|44394|15
1654697360000|2022-06-08 14:09:20|44411.5|44391.5|44411.5|44391.5|44411.5|44391.5|44411.5|44391.5|9
1654697370000|2022-06-08 14:09:30|44410.7|44390.7|44402.2|44382.2|44410.7|44390.7|44402.2|44382.2|8
1654697380000|2022-06-08 14:09:40|44401.5|44381.5|44405|44385|44405|44385|44401.5|44381.5|7
1654697390000|2022-06-08 14:09:50|44404.3|44384.3|44392.5|44372.5|44404.3|44384.3|44390.7|44370.7|5
1654697400000|2022-06-08 14:10:00|44391.8|44371.8|44390|44370|44392.5|44372.5|44384.3|44364.3|20
1654697410000|2022-06-08 14:10:10|44388.2|44368.2|44390|44370|44390|44370|44388.2|44368.2|13
1654697420000|2022-06-08 14:10:20|44388.2|44368.2|44390|44370|44390|44370|44388.2|44368.2|6
1654697430000|2022-06-08 14:10:30|44395|44375|44397.5|44377.5|44405|44385|44395|44375|21
1654697440000|2022-06-08 14:10:40|44396.8|44376.8|44397.5|44377.5|44400.7|44380.7|44395|44375|9
1654697450000|2022-06-08 14:10:50|44398.2|44378.2|44397.5|44377.5|44398.2|44378.2|44397.5|44377.5|2
1654697460000|2022-06-08 14:11:00|44395.7|44375.7|44390|44370|44397.5|44377.5|44390|44370|4
1654697470000|2022-06-08 14:11:10|44388.2|44368.2|44381.8|44361.8|44388.2|44368.2|44380.3|44360.3|7
1654697480000|2022-06-08 14:11:20|44380|44360|44377.5|44357.5|44380.7|44360.7|44377.5|44357.5|6
1654697490000|2022-06-08 14:11:30|44373.2|44353.2|44354.3|44334.3|44373.2|44353.2|44354.3|44334.3|11
1654697500000|2022-06-08 14:11:40|44355|44335|44359.3|44339.3|44359.3|44339.3|44352.5|44332.5|13
1654697510000|2022-06-08 14:11:50|44360|44340|44365|44345|44365|44345|44360|44340|6
1654697520000|2022-06-08 14:12:00|44367.5|44347.5|44370|44350|44372.5|44352.5|44367.5|44347.5|22
1654697530000|2022-06-08 14:12:10|44370.7|44350.7|44389.3|44369.3|44389.3|44369.3|44370.7|44350.7|16
1654697540000|2022-06-08 14:12:20|44387.5|44367.5|44394.3|44374.3|44394.3|44374.3|44387.5|44367.5|5
1654697550000|2022-06-08 14:12:30|44395|44375|44385|44365|44395|44375|44382.5|44362.5|5
1654697560000|2022-06-08 14:12:40|44382.5|44362.5|44379.3|44359.3|44382.5|44362.5|44379.3|44359.3|0
1654697570000|2022-06-08 14:12:50|44375.8|44355.8|44375|44355|44375.8|44355.8|44375|44355|5
1654697580000|2022-06-08 14:13:00|44373.3|44353.3|44375|44355|44375.8|44355.8|44369.3|44349.3|6
1654697590000|2022-06-08 14:13:10|44377.5|44357.5|44382.5|44362.5|44382.5|44362.5|44377.5|44357.5|5
1654697600000|2022-06-08 14:13:20|44383.3|44363.3|44384.3|44364.3|44385|44365|44382.5|44362.5|10
1654697610000|2022-06-08 14:13:30|44386.8|44366.8|44380.3|44360.3|44388.5|44368.5|44380.3|44360.3|12
1654697620000|2022-06-08 14:13:40|44377.8|44357.8|44371|44351|44377.8|44357.8|44371|44351|2
1654697630000|2022-06-08 14:13:50|44370.3|44350.3|44363.5|44343.5|44370.3|44350.3|44363.5|44343.5|4
1654697640000|2022-06-08 14:14:00|44361|44341|44353.5|44333.5|44363.5|44343.5|44353.5|44333.5|3
1654697650000|2022-06-08 14:14:10|44352.8|44332.8|44338.5|44318.5|44352.8|44332.8|44338.5|44318.5|21
1654697660000|2022-06-08 14:14:20|44337.8|44317.8|44336|44316|44341|44321|44333.5|44313.5|23
1654697670000|2022-06-08 14:14:30|44338.5|44318.5|44329.3|44309.3|44341|44321|44328.5|44308.5|11
1654697680000|2022-06-08 14:14:40|44331|44311|44338.5|44318.5|44341|44321|44331|44311|5
1654697690000|2022-06-08 14:14:50|44337.8|44317.8|44329.3|44309.3|44337.8|44317.8|44328.5|44308.5|9
1654697700000|2022-06-08 14:15:00|44328.5|44308.5|44338.5|44318.5|44339.3|44319.3|44328.5|44308.5|8
1654697710000|2022-06-08 14:15:10|44341|44321|44343.5|44323.5|44343.5|44323.5|44336|44316|12
1654697720000|2022-06-08 14:15:20|44344.3|44324.3|44348.5|44328.5|44351|44331|44343.5|44323.5|6
1654697730000|2022-06-08 14:15:30|44349.3|44329.3|44343.5|44323.5|44351|44331|44343.5|44323.5|8
1654697740000|2022-06-08 14:15:40|44341.8|44321.8|44338.5|44318.5|44344.3|44324.3|44338.5|44318.5|6
1654697750000|2022-06-08 14:15:50|44337.8|44317.8|44339.3|44319.3|44341|44321|44333.5|44313.5|7
1654697760000|2022-06-08 14:16:00|44341|44321|44333.5|44313.5|44341|44321|44333.5|44313.5|7
1654697770000|2022-06-08 14:16:10|44336|44316|44351.8|44331.8|44353.5|44333.5|44336|44316|14
1654697780000|2022-06-08 14:16:20|44354.3|44334.3|44371.8|44351.8|44373.5|44353.5|44354.3|44334.3|11
1654697790000|2022-06-08 14:16:30|44371|44351|44370.3|44350.3|44373.5|44353.5|44370.3|44350.3|8
1654697800000|2022-06-08 14:16:40|44373.5|44353.5|44376|44356|44378.5|44358.5|44372.8|44352.8|6
1654697810000|2022-06-08 14:16:50|44378.5|44358.5|44373.5|44353.5|44378.5|44358.5|44373.5|44353.5|1
1654697820000|2022-06-08 14:17:00|44372.8|44352.8|44361|44341|44372.8|44352.8|44356|44336|25
1654697830000|2022-06-08 14:17:10|44359.3|44339.3|44358.5|44338.5|44362.8|44342.8|44358.5|44338.5|11
1654697840000|2022-06-08 14:17:20|44359.3|44339.3|44354.3|44334.3|44361|44341|44352.5|44332.5|10
1654697850000|2022-06-08 14:17:30|||||||||4
1654697860000|2022-06-08 14:17:40|44356.8|44336.8|44358.5|44338.5|44358.5|44338.5|44354.3|44334.3|4
1654697870000|2022-06-08 14:17:50|44357.8|44337.8|44363.5|44343.5|44363.5|44343.5|44356|44336|15
1654697880000|2022-06-08 14:18:00|44361|44341|44361|44341|44361|44341|44361|44341|11
1654697890000|2022-06-08 14:18:10|44360.3|44340.3|44353.5|44333.5|44360.3|44340.3|44353.5|44333.5|48
1654697900000|2022-06-08 14:18:20|44356|44336|44372.8|44352.8|44372.8|44352.8|44356|44336|23
1654697910000|2022-06-08 14:18:30|44373.5|44353.5|44372.8|44352.8|44373.5|44353.5|44371|44351|4
1654697920000|2022-06-08 14:18:40|44371|44351|44373.5|44353.5|44373.5|44353.5|44371|44351|15
1654697930000|2022-06-08 14:18:50|44376|44356|44376.8|44356.8|44378.5|44358.5|44376|44356|3
1654697940000|2022-06-08 14:19:00|44378.5|44358.5|44382.8|44362.8|44382.8|44362.8|44376|44356|14
1654697950000|2022-06-08 14:19:10|44383.5|44363.5|44388.5|44368.5|44389.3|44369.3|44383.5|44363.5|15
1654697960000|2022-06-08 14:19:20|44386.8|44366.8|44383.5|44363.5|44388.5|44368.5|44383.5|44363.5|7
1654697970000|2022-06-08 14:19:30|44385|44365|44386|44366|44388.5|44368.5|44383.5|44363.5|10
1654697980000|2022-06-08 14:19:40|44385.3|44365.3|44388.5|44368.5|44388.5|44368.5|44381|44361|12
1654697990000|2022-06-08 14:19:50|44389.3|44369.3|44386|44366|44389.3|44369.3|44384.3|44364.3|4
1654698000000|2022-06-08 14:20:00|44387.8|44367.8|44391.8|44371.8|44391.8|44371.8|44386|44366|8
1654698010000|2022-06-08 14:20:10|44393.5|44373.5|44381.8|44361.8|44393.5|44373.5|44381.8|44361.8|9
1654698020000|2022-06-08 14:20:20|44378.5|44358.5|44376|44356|44378.5|44358.5|44366.8|44346.8|12
1654698030000|2022-06-08 14:20:30|44376.8|44356.8|44376|44356|44377.8|44357.8|44376|44356|10
1654698040000|2022-06-08 14:20:40|44378.5|44358.5|44376|44356|44378.5|44358.5|44374.3|44354.3|7
1654698050000|2022-06-08 14:20:50|44374.3|44354.3|44376|44356|44376|44356|44374.3|44354.3|15
1654698060000|2022-06-08 14:21:00|44381|44361|44388.5|44368.5|44388.5|44368.5|44381|44361|12
1654698070000|2022-06-08 14:21:10|44389.3|44369.3|44406|44386|44406|44386|44387.8|44367.8|15
1654698080000|2022-06-08 14:21:20|44403.5|44383.5|44401|44381|44403.5|44383.5|44399.3|44379.3|10
1654698090000|2022-06-08 14:21:30|44400.3|44380.3|44393.5|44373.5|44400.3|44380.3|44391|44371|38
1654698100000|2022-06-08 14:21:40|44396|44376|44394.3|44374.3|44398.5|44378.5|44393.5|44373.5|5
1654698110000|2022-06-08 14:21:50|44395.3|44375.3|44395.3|44375.3|44395.3|44375.3|44395.3|44375.3|19
1654698120000|2022-06-08 14:22:00|44393.5|44373.5|44389.6|44369.6|44395.3|44375.3|44389.6|44369.6|10
1654698130000|2022-06-08 14:22:10|44387.8|44367.8|44387.8|44367.8|44387.8|44367.8|44385.3|44365.3|13
1654698140000|2022-06-08 14:22:20|44388.5|44368.5|44390.3|44370.3|44390.3|44370.3|44388.5|44368.5|4
1654698150000|2022-06-08 14:22:30|44391|44371|44390.3|44370.3|44392.8|44372.8|44390.3|44370.3|12
1654698160000|2022-06-08 14:22:40|44387.8|44367.8|44387.1|44367.1|44390.3|44370.3|44387.1|44367.1|0
1654698170000|2022-06-08 14:22:50|44387.8|44367.8|44389.6|44369.6|44389.6|44369.6|44387.8|44367.8|4
1654698180000|2022-06-08 14:23:00|44387.8|44367.8|44394.6|44374.6|44394.6|44374.6|44387.8|44367.8|9
1654698190000|2022-06-08 14:23:10|44393.8|44373.8|44382.1|44362.1|44393.8|44373.8|44380.3|44360.3|10
1654698200000|2022-06-08 14:23:20|44381.3|44361.3|44377.1|44357.1|44381.3|44361.3|44377.1|44357.1|5
1654698210000|2022-06-08 14:23:30|44372.1|44352.1|44372.1|44352.1|44372.1|44352.1|44372.1|44352.1|14
1654698220000|2022-06-08 14:23:40|44367.8|44347.8|44367.8|44347.8|44367.8|44347.8|44367.8|44347.8|7
1654698230000|2022-06-08 14:23:50|44367.1|44347.1|44372.8|44352.8|44372.8|44352.8|44367.1|44347.1|18
1654698240000|2022-06-08 14:24:00|44374.6|44354.6|44377.8|44357.8|44377.8|44357.8|44372.8|44352.8|13
1654698250000|2022-06-08 14:24:10|44377.1|44357.1|44377.1|44357.1|44377.1|44357.1|44374.6|44354.6|6
1654698260000|2022-06-08 14:24:20|44380.3|44360.3|44380.3|44360.3|44380.3|44360.3|44380.3|44360.3|7
1654698270000|2022-06-08 14:24:30|44381|44361|44383.5|44363.5|44383.5|44363.5|44381|44361|1
1654698280000|2022-06-08 14:24:40|44385.3|44365.3|44382.8|44362.8|44385.3|44365.3|44382.8|44362.8|2
1654698290000|2022-06-08 14:24:50|44383.5|44363.5|44384.6|44364.6|44384.6|44364.6|44382.8|44362.8|1
1654698300000|2022-06-08 14:25:00|44381.3|44361.3|44382.1|44362.1|44382.1|44362.1|44379.6|44359.6|3
1654698310000|2022-06-08 14:25:10|44381.3|44361.3|44377.8|44357.8|44381.3|44361.3|44377.8|44357.8|9
1654698320000|2022-06-08 14:25:20|44375.6|44355.6|44376.3|44356.3|44377.1|44357.1|44374.6|44354.6|7
1654698330000|2022-06-08 14:25:30|44374.6|44354.6|44377.1|44357.1|44377.1|44357.1|44374.6|44354.6|5
1654698340000|2022-06-08 14:25:40|44377.8|44357.8|44377.8|44357.8|44377.8|44357.8|44377.1|44357.1|8
1654698350000|2022-06-08 14:25:50|44380.3|44360.3|44380.3|44360.3|44380.3|44360.3|44377.8|44357.8|7
1654698360000|2022-06-08 14:26:00|||||||||17
1654698370000|2022-06-08 14:26:10|44377.8|44357.8|44377.8|44357.8|44377.8|44357.8|44377.8|44357.8|10
1654698380000|2022-06-08 14:26:20|44377.1|44357.1|44367.8|44347.8|44377.1|44357.1|44367.8|44347.8|9
1654698390000|2022-06-08 14:26:30|44367.1|44347.1|44372.1|44352.1|44372.1|44352.1|44367.1|44347.1|3
1654698400000|2022-06-08 14:26:40|44369.6|44349.6|44367.8|44347.8|44369.6|44349.6|44367.8|44347.8|6
1654698410000|2022-06-08 14:26:50|44365.3|44345.3|44359.6|44339.6|44365.3|44345.3|44356|44336|12
1654698420000|2022-06-08 14:27:00|44362.1|44342.1|44362.1|44342.1|44362.1|44342.1|44362.1|44342.1|14
1654698430000|2022-06-08 14:27:10|44362.8|44342.8|44364.6|44344.6|44364.6|44344.6|44362.8|44342.8|3
1654698440000|2022-06-08 14:27:20|44367.1|44347.1|44370.3|44350.3|44370.3|44350.3|44367.1|44347.1|5
1654698450000|2022-06-08 14:27:30|44372.1|44352.1|44377.1|44357.1|44377.1|44357.1|44372.1|44352.1|2
1654698460000|2022-06-08 14:27:40|44375.3|44355.3|44375.3|44355.3|44375.3|44355.3|44375.3|44355.3|5
1654698470000|2022-06-08 14:27:50|44377.1|44357.1|44375.3|44355.3|44377.1|44357.1|44375.3|44355.3|3
1654698480000|2022-06-08 14:28:00|44377.1|44357.1|44377.8|44357.8|44377.8|44357.8|44375.3|44355.3|6
1654698490000|2022-06-08 14:28:10|44380.3|44360.3|44378.5|44358.5|44380.3|44360.3|44375.3|44355.3|28
1654698500000|2022-06-08 14:28:20|44380.3|44360.3|44377.8|44357.8|44380.3|44360.3|44377.8|44357.8|4
1654698510000|2022-06-08 14:28:30|44378.5|44358.5|44379.6|44359.6|44383.8|44363.8|44378.5|44358.5|11
1654698520000|2022-06-08 14:28:40|44381.3|44361.3|44385.6|44365.6|44385.6|44365.6|44381.3|44361.3|3
1654698530000|2022-06-08 14:28:50|44386.3|44366.3|44387.8|44367.8|44387.8|44367.8|44386.3|44366.3|7
1654698540000|2022-06-08 14:29:00|44389.6|44369.6|44389.6|44369.6|44389.6|44369.6|44389.6|44369.6|2
1654698550000|2022-06-08 14:29:10|44401.3|44381.3|44393.8|44373.8|44402.1|44382.1|44393.8|44373.8|10
1654698560000|2022-06-08 14:29:20|44389.6|44369.6|44377.8|44357.8|44389.6|44369.6|44377.8|44357.8|13
1654698570000|2022-06-08 14:29:30|44379.6|44359.6|44385.3|44365.3|44387.1|44367.1|44379.6|44359.6|4
1654698580000|2022-06-08 14:29:40|44387.1|44367.1|44386.3|44366.3|44387.1|44367.1|44384.6|44364.6|2
1654698590000|2022-06-08 14:29:50|44387.1|44367.1|44393.8|44373.8|44393.8|44373.8|44384.6|44364.6|8
1654698600000|2022-06-08 14:30:00|44392.1|44372.1|44395.3|44375.3|44395.3|44375.3|44390.3|44370.3|20
1654698610000|2022-06-08 14:30:10|44394.6|44374.6|44406.3|44386.3|44409.6|44389.6|44392.8|44372.8|10
1654698620000|2022-06-08 14:30:20|44404.6|44384.6|44420.3|44400.3|44420.3|44400.3|44404.6|44384.6|20
1654698630000|2022-06-08 14:30:30|44422.8|44402.8|44428.5|44408.5|44429.6|44409.6|44422.8|44402.8|21
1654698640000|2022-06-08 14:30:40|44427.8|44407.8|44430.3|44410.3|44431.3|44411.3|44427.1|44407.1|6
1654698650000|2022-06-08 14:30:50|44429.6|44409.6|44432.8|44412.8|44432.8|44412.8|44427.8|44407.8|3
1654698660000|2022-06-08 14:31:00|44432.1|44412.1|44429.6|44409.6|44435.3|44415.3|44427.1|44407.1|10
1654698670000|2022-06-08 14:31:10|44427.1|44407.1|44430.3|44410.3|44430.3|44410.3|44427.1|44407.1|10
1654698680000|2022-06-08 14:31:20|44432.1|44412.1|44437.1|44417.1|44440.3|44420.3|44432.1|44412.1|16
1654698690000|2022-06-08 14:31:30|44433.8|44413.8|44427.8|44407.8|44433.8|44413.8|44426|44406|22
1654698700000|2022-06-08 14:31:40|44427.1|44407.1|44432.8|44412.8|44433.5|44413.5|44425.3|44405.3|6
1654698710000|2022-06-08 14:31:50|44433.5|44413.5|44432.1|44412.1|44435.3|44415.3|44432.1|44412.1|10
1654698720000|2022-06-08 14:32:00|44430.3|44410.3|44422.1|44402.1|44430.3|44410.3|44422.1|44402.1|12
1654698730000|2022-06-08 14:32:10|44420.3|44400.3|44422.8|44402.8|44422.8|44402.8|44420.3|44400.3|4
1654698740000|2022-06-08 14:32:20|44423.5|44403.5|44420.3|44400.3|44425.3|44405.3|44420.3|44400.3|2
1654698750000|2022-06-08 14:32:30|44413.5|44393.5|44415.3|44395.3|44417.8|44397.8|44412.8|44392.8|8
1654698770000|2022-06-08 14:32:50|44417.8|44397.8|44422.1|44402.1|44422.1|44402.1|44417.8|44397.8|5
1654698780000|2022-06-08 14:33:00|44420.3|44400.3|44428.5|44408.5|44428.5|44408.5|44420.3|44400.3|4
1654698790000|2022-06-08 14:33:10|44429.3|44409.3|44425.3|44405.3|44431|44411|44421.8|44401.8|12
1654698800000|2022-06-08 14:33:20|44424.6|44404.6|44436|44416|44436|44416|44422.8|44402.8|27
1654698810000|2022-06-08 14:33:30|44435.3|44415.3|44432.8|44412.8|44435.3|44415.3|44432.8|44412.8|3
1654698820000|2022-06-08 14:33:40|||||||||1
1654698830000|2022-06-08 14:33:50|44429.6|44409.6|44424.3|44404.3|44429.6|44409.6|44419.6|44399.6|18
1654698840000|2022-06-08 14:34:00|44426.8|44406.8|44431|44411|44431|44411|44426.8|44406.8|8
1654698850000|2022-06-08 14:34:10|44431.8|44411.8|44433.5|44413.5|44433.5|44413.5|44431.8|44411.8|8
1654698860000|2022-06-08 14:34:20|44434.3|44414.3|44434.3|44414.3|44439.3|44419.3|44433.5|44413.5|14
1654698870000|2022-06-08 14:34:30|44433.5|44413.5|44433.5|44413.5|44433.5|44413.5|44433.5|44413.5|5
1654698880000|2022-06-08 14:34:40|44432.8|44412.8|44423.5|44403.5|44432.8|44412.8|44421|44401|18
1654698890000|2022-06-08 14:34:50|44426|44406|44424.6|44404.6|44430.3|44410.3|44422.1|44402.1|10
1654698900000|2022-06-08 14:35:00|44427.1|44407.1|44427.8|44407.8|44427.8|44407.8|44425.3|44405.3|2
1654698910000|2022-06-08 14:35:10|44427.1|44407.1|44422.8|44402.8|44427.8|44407.8|44422.8|44402.8|5
1654698920000|2022-06-08 14:35:20|44424.6|44404.6|44429.6|44409.6|44431.3|44411.3|44423.5|44403.5|3
1654698930000|2022-06-08 14:35:30|44427.1|44407.1|44427.1|44407.1|44427.1|44407.1|44427.1|44407.1|3
1654698940000|2022-06-08 14:35:40|44427.8|44407.8|44421.3|44401.3|44427.8|44407.8|44420.6|44400.6|28
1654698950000|2022-06-08 14:35:50|44423.1|44403.1|44417.1|44397.1|44423.8|44403.8|44417.1|44397.1|3
1654698960000|2022-06-08 14:36:00|44415.3|44395.3|44424.6|44404.6|44424.6|44404.6|44415.3|44395.3|1
1654698970000|2022-06-08 14:36:10|44427.1|44407.1|44422.1|44402.1|44427.1|44407.1|44422.1|44402.1|4
1654698980000|2022-06-08 14:36:20|44419.6|44399.6|44414.6|44394.6|44419.6|44399.6|44414.6|44394.6|8
1654698990000|2022-06-08 14:36:30|44415.3|44395.3|44410.3|44390.3|44417.1|44397.1|44410.3|44390.3|17
1654699000000|2022-06-08 14:36:40|||||||||3
1654699010000|2022-06-08 14:36:50|44407.8|44387.8|44402.8|44382.8|44407.8|44387.8|44402.8|44382.8|4
1654699020000|2022-06-08 14:37:00|44405.3|44385.3|44407.1|44387.1|44408.8|44388.8|44405.3|44385.3|3
1654699030000|2022-06-08 14:37:10|44405.3|44385.3|44397.8|44377.8|44405.3|44385.3|44397.8|44377.8|14
1654699040000|2022-06-08 14:37:20|44398.5|44378.5|44382.1|44362.1|44400.3|44380.3|44380.3|44360.3|24
1654699050000|2022-06-08 14:37:30|44380.3|44360.3|44382.8|44362.8|44382.8|44362.8|44380.3|44360.3|3
1654699060000|2022-06-08 14:37:40|44385.3|44365.3|44387.1|44367.1|44387.1|44367.1|44382.8|44362.8|2
1654699070000|2022-06-08 14:37:50|44384.6|44364.6|44384.6|44364.6|44387.8|44367.8|44382.8|44362.8|4
1654699080000|2022-06-08 14:38:00|44385.3|44365.3|44392.8|44372.8|44394.6|44374.6|44385.3|44365.3|1
1654699090000|2022-06-08 14:38:10|44392.1|44372.1|44389.6|44369.6|44392.1|44372.1|44382.8|44362.8|4
1654699100000|2022-06-08 14:38:20|44390.3|44370.3|44390.3|44370.3|44392.8|44372.8|44389.6|44369.6|3
1654699110000|2022-06-08 14:38:30|44391|44371|44392.8|44372.8|44397.1|44377.1|44390.3|44370.3|3
1654699120000|2022-06-08 14:38:40|44394.6|44374.6|44397.1|44377.1|44399.6|44379.6|44394.6|44374.6|2
1654699130000|2022-06-08 14:38:50|44398.8|44378.8|44397.8|44377.8|44402.1|44382.1|44397.1|44377.1|1
1654699140000|2022-06-08 14:39:00|44396|44376|44399.6|44379.6|44399.6|44379.6|44395.3|44375.3|1
1654699150000|2022-06-08 14:39:10|44398.8|44378.8|44397.1|44377.1|44398.8|44378.8|44397.1|44377.1|1
1654699160000|2022-06-08 14:39:20|44399.6|44379.6|44392.8|44372.8|44402.1|44382.1|44392.8|44372.8|5
1654699170000|2022-06-08 14:39:30|44395.3|44375.3|44395.3|44375.3|44400.3|44380.3|44394.6|44374.6|6
1654699180000|2022-06-08 14:39:40|44394.6|44374.6|44392.8|44372.8|44395.3|44375.3|44392.8|44372.8|6
1654699190000|2022-06-08 14:39:50|44392.1|44372.1|44392.1|44372.1|44392.1|44372.1|44392.1|44372.1|0
1654699200000|2022-06-08 14:40:00|44393.6|44373.6|44395.3|44375.3|44397.8|44377.8|44392.8|44372.8|5
1654699210000|2022-06-08 14:40:10|44394.6|44374.6|44392.8|44372.8|44394.6|44374.6|44392.8|44372.8|1
1654699220000|2022-06-08 14:40:20|44395.3|44375.3|44392.8|44372.8|44397.1|44377.1|44392.8|44372.8|0
1654699230000|2022-06-08 14:40:30|44394.6|44374.6|44392.8|44372.8|44397.8|44377.8|44392.8|44372.8|5
1654699240000|2022-06-08 14:40:40|44395.3|44375.3|44392.8|44372.8|44395.3|44375.3|44392.8|44372.8|12
1654699250000|2022-06-08 14:40:50|44395.3|44375.3|44392.1|44372.1|44395.3|44375.3|44392.1|44372.1|2
1654699260000|2022-06-08 14:41:00|44392.8|44372.8|44392.1|44372.1|44392.8|44372.8|44392.1|44372.1|7
1654699270000|2022-06-08 14:41:10|44392.8|44372.8|44396.1|44376.1|44397.8|44377.8|44392.8|44372.8|6
1654699280000|2022-06-08 14:41:20|44397.8|44377.8|44395.3|44375.3|44397.8|44377.8|44395.3|44375.3|2
1654699290000|2022-06-08 14:41:30|44392.8|44372.8|44392.8|44372.8|44392.8|44372.8|44392.8|44372.8|5
1654699300000|2022-06-08 14:41:40|44392.1|44372.1|44392.1|44372.1|44392.1|44372.1|44392.1|44372.1|2
1654699310000|2022-06-08 14:41:50|44392.8|44372.8|44392.1|44372.1|44395.3|44375.3|44392.1|44372.1|1
1654699320000|2022-06-08 14:42:00|44389.6|44369.6|44395.3|44375.3|44395.3|44375.3|44389.6|44369.6|1
1654699330000|2022-06-08 14:42:10|44392.8|44372.8|44392.8|44372.8|44392.8|44372.8|44392.8|44372.8|4
1654699340000|2022-06-08 14:42:20|44397.1|44377.1|44400.3|44380.3|44400.3|44380.3|44395.3|44375.3|5
1654699350000|2022-06-08 14:42:30|44397.8|44377.8|44395.3|44375.3|44399.6|44379.6|44395.3|44375.3|2
1654699360000|2022-06-08 14:42:40|44394.6|44374.6|44395.3|44375.3|44395.3|44375.3|44394.6|44374.6|7
1654699370000|2022-06-08 14:42:50|44392.8|44372.8|44392.8|44372.8|44393.6|44373.6|44392.1|44372.1|6
1654699380000|2022-06-08 14:43:00|44392.1|44372.1|44392.8|44372.8|44395.3|44375.3|44392.1|44372.1|2
1654699390000|2022-06-08 14:43:10|44392.1|44372.1|44380.3|44360.3|44392.1|44372.1|44380.3|44360.3|13
1654699400000|2022-06-08 14:43:20|44377.1|44357.1|44375.3|44355.3|44377.1|44357.1|44375.3|44355.3|22
1654699410000|2022-06-08 14:43:30|44374.6|44354.6|44367.1|44347.1|44374.6|44354.6|44367.1|44347.1|16
1654699420000|2022-06-08 14:43:40|44366.3|44346.3|44352.8|44332.8|44366.3|44346.3|44350.3|44330.3|70
1654699430000|2022-06-08 14:43:50|44352.1|44332.1|44352.8|44332.8|44352.8|44332.8|44352.1|44332.1|14
1654699440000|2022-06-08 14:44:00|44357.1|44337.1|44361.3|44341.3|44361.3|44341.3|44357.1|44337.1|9
1654699450000|2022-06-08 14:44:10|44359.6|44339.6|44352.1|44332.1|44359.6|44339.6|44350.3|44330.3|9
1654699460000|2022-06-08 14:44:20|44352.8|44332.8|44355.3|44335.3|44355.3|44335.3|44352.1|44332.1|3
1654699470000|2022-06-08 14:44:30|44359.6|44339.6|44357.1|44337.1|44364.6|44344.6|44355.3|44335.3|4
1654699480000|2022-06-08 14:44:40|||||||||4
1654699490000|2022-06-08 14:44:50|44357.8|44337.8|44357.1|44337.1|44359.6|44339.6|44357.1|44337.1|1
1654699500000|2022-06-08 14:45:00|44357.8|44337.8|44360.3|44340.3|44360.3|44340.3|44357.8|44337.8|3
1654699510000|2022-06-08 14:45:10|44359.6|44339.6|44359.6|44339.6|44362.8|44342.8|44359.6|44339.6|4
1654699520000|2022-06-08 14:45:20|44362.1|44342.1|44364.6|44344.6|44365.3|44345.3|44361.3|44341.3|3
1654699530000|2022-06-08 14:45:30|44367.1|44347.1|44367.8|44347.8|44367.8|44347.8|44365.3|44345.3|1
1654699540000|2022-06-08 14:45:40|44367.1|44347.1|44377.1|44357.1|44377.1|44357.1|44367.1|44347.1|11
1654699550000|2022-06-08 14:45:50|44377.8|44357.8|44377.8|44357.8|44379.6|44359.6|44377.8|44357.8|5
1654699560000|2022-06-08 14:46:00|44379.6|44359.6|44382.1|44362.1|44382.1|44362.1|44377.8|44357.8|8
1654699570000|2022-06-08 14:46:10|44382.8|44362.8|44389.6|44369.6|44389.6|44369.6|44382.8|44362.8|22
1654699590000|2022-06-08 14:46:30|44390.3|44370.3|44392.8|44372.8|44392.8|44372.8|44390.3|44370.3|6
1654699600000|2022-06-08 14:46:40|44395.3|44375.3|44386.3|44366.3|44395.3|44375.3|44386.3|44366.3|13
1654699610000|2022-06-08 14:46:50|44385.6|44365.6|44383.8|44363.8|44385.6|44365.6|44383.8|44363.8|1
1654699620000|2022-06-08 14:47:00|44384.6|44364.6|44392.1|44372.1|44392.8|44372.8|44384.6|44364.6|11
1654699630000|2022-06-08 14:47:10|44385.3|44365.3|44386.1|44366.1|44386.1|44366.1|44384.6|44364.6|9
1654699640000|2022-06-08 14:47:20|44386.8|44366.8|44386.3|44366.3|44387.8|44367.8|44382.8|44362.8|10
1654699650000|2022-06-08 14:47:30|44384.6|44364.6|44383.8|44363.8|44384.6|44364.6|44383.8|44363.8|2
1654699660000|2022-06-08 14:47:40|44381.3|44361.3|44377.1|44357.1|44381.3|44361.3|44377.1|44357.1|2
1654699670000|2022-06-08 14:47:50|44377.8|44357.8|44384.6|44364.6|44387.1|44367.1|44377.8|44357.8|8
1654699680000|2022-06-08 14:48:00|44382.1|44362.1|44382.1|44362.1|44382.1|44362.1|44382.1|44362.1|2
1654699690000|2022-06-08 14:48:10|44379.6|44359.6|44367.8|44347.8|44379.6|44359.6|44367.8|44347.8|7
1654699700000|2022-06-08 14:48:20|44364.6|44344.6|44363.8|44343.8|44364.6|44344.6|44363.8|44343.8|15
1654699710000|2022-06-08 14:48:30|44363.1|44343.1|44363.8|44343.8|44364.6|44344.6|44361.3|44341.3|5
1654699720000|2022-06-08 14:48:40|44364.6|44344.6|44368.8|44348.8|44368.8|44348.8|44362.8|44342.8|8
1654699730000|2022-06-08 14:48:50|44371.3|44351.3|44372.8|44352.8|44375.3|44355.3|44371.3|44351.3|9
1654699740000|2022-06-08 14:49:00|44369.6|44349.6|44358.8|44338.8|44372.8|44352.8|44358.8|44338.8|7
1654699750000|2022-06-08 14:49:10|44359.6|44339.6|44352.1|44332.1|44359.6|44339.6|44352.1|44332.1|10
1654699760000|2022-06-08 14:49:20|44352.8|44332.8|44355.3|44335.3|44355.3|44335.3|44352.1|44332.1|4
1654699770000|2022-06-08 14:49:30|44352.8|44332.8|44355.3|44335.3|44355.3|44335.3|44352.8|44332.8|4
1654699780000|2022-06-08 14:49:40|44352.8|44332.8|44352.8|44332.8|44355.3|44335.3|44352.8|44332.8|3
1654699790000|2022-06-08 14:49:50|44352.1|44332.1|44352.1|44332.1|44352.1|44332.1|44349.6|44329.6|10
1654699800000|2022-06-08 14:50:00|44354.6|44334.6|44361.1|44341.1|44361.1|44341.1|44354.6|44334.6|2
1654699810000|2022-06-08 14:50:10|44362.8|44342.8|44362.1|44342.1|44362.8|44342.8|44359.6|44339.6|11
1654699820000|2022-06-08 14:50:20|44362.8|44342.8|44374.6|44354.6|44374.6|44354.6|44362.8|44342.8|8
1654699830000|2022-06-08 14:50:30|44376.3|44356.3|44374.6|44354.6|44376.3|44356.3|44374.6|44354.6|3
1654699840000|2022-06-08 14:50:40|44372.1|44352.1|44369.6|44349.6|44372.8|44352.8|44367.8|44347.8|10
1654699850000|2022-06-08 14:50:50|44368.8|44348.8|44367.1|44347.1|44369.6|44349.6|44367.1|44347.1|5
1654699860000|2022-06-08 14:51:00|44364.6|44344.6|44362.1|44342.1|44364.6|44344.6|44362.1|44342.1|1
1654699870000|2022-06-08 14:51:10|44361.3|44341.3|44359.6|44339.6|44362.1|44342.1|44359.6|44339.6|2
1654699880000|2022-06-08 14:51:20|44358.8|44338.8|44352.1|44332.1|44358.8|44338.8|44352.1|44332.1|14
1654699890000|2022-06-08 14:51:30|44352.8|44332.8|44357.1|44337.1|44357.1|44337.1|44352.8|44332.8|3
1654699900000|2022-06-08 14:51:40|44355.3|44335.3|44360.3|44340.3|44360.3|44340.3|44352.8|44332.8|3
1654699910000|2022-06-08 14:51:50|44357.8|44337.8|44357.8|44337.8|44360.3|44340.3|44355.3|44335.3|2
1654699920000|2022-06-08 14:52:00|44358.6|44338.6|44360.3|44340.3|44360.3|44340.3|44358.6|44338.6|1
1654699930000|2022-06-08 14:52:10|44361.1|44341.1|44378.8|44358.8|44380.6|44360.6|44361.1|44341.1|7
1654699940000|2022-06-08 14:52:20|44377.1|44357.1|44377.8|44357.8|44377.8|44357.8|44377.1|44357.1|1
1654699950000|2022-06-08 14:52:30|44377.1|44357.1|44377.8|44357.8|44377.8|44357.8|44377.1|44357.1|2
1654699960000|2022-06-08 14:52:40|44378.6|44358.6|44388.6|44368.6|44388.6|44368.6|44378.6|44358.6|12
1654699970000|2022-06-08 14:52:50|44386.1|44366.1|44381.1|44361.1|44386.8|44366.8|44381.1|44361.1|6
1654699980000|2022-06-08 14:53:00|44387.1|44367.1|44384.3|44364.3|44392.8|44372.8|44384.3|44364.3|17
1654699990000|2022-06-08 14:53:10|||||||||2
1654700000000|2022-06-08 14:53:20|44381.8|44361.8|44381.1|44361.1|44386.1|44366.1|44381.1|44361.1|3
1654700010000|2022-06-08 14:53:30|44380.3|44360.3|44370|44350|44380.3|44360.3|44369.3|44349.3|10
1654700020000|2022-06-08 14:53:40|44371.8|44351.8|44374.3|44354.3|44374.3|44354.3|44370|44350|2
1654700030000|2022-06-08 14:53:50|44371.8|44351.8|44374.3|44354.3|44374.3|44354.3|44371.8|44351.8|14
1654700040000|2022-06-08 14:54:00|44373.6|44353.6|44376.1|44356.1|44376.1|44356.1|44371.8|44351.8|8
1654700050000|2022-06-08 14:54:10|44374.3|44354.3|44376.8|44356.8|44376.8|44356.8|44374.3|44354.3|3
1654700060000|2022-06-08 14:54:20|44378.6|44358.6|44376.1|44356.1|44379.3|44359.3|44376.1|44356.1|3
1654700070000|2022-06-08 14:54:30|44371.8|44351.8|44366.8|44346.8|44371.8|44351.8|44366.8|44346.8|2
1654700080000|2022-06-08 14:54:40|44367.5|44347.5|44364.3|44344.3|44373.6|44353.6|44363.6|44343.6|7
1654700090000|2022-06-08 14:54:50|44363.6|44343.6|44361.1|44341.1|44363.6|44343.6|44361.1|44341.1|6
1654700100000|2022-06-08 14:55:00|44361.8|44341.8|44363.6|44343.6|44364.3|44344.3|44361.8|44341.8|2
1654700110000|2022-06-08 14:55:10|44362.8|44342.8|44363.6|44343.6|44363.6|44343.6|44362.1|44342.1|1
1654700120000|2022-06-08 14:55:20|44364.3|44344.3|44368.6|44348.6|44368.6|44348.6|44364.3|44344.3|1
1654700130000|2022-06-08 14:55:30|44367.8|44347.8|44368.6|44348.6|44368.6|44348.6|44366.1|44346.1|4
1654700140000|2022-06-08 14:55:40|44369.3|44349.3|44371.1|44351.1|44371.8|44351.8|44369.3|44349.3|1
1654700150000|2022-06-08 14:55:50|44373.6|44353.6|44370.3|44350.3|44373.6|44353.6|44370.3|44350.3|3
1654700160000|2022-06-08 14:56:00|44372.1|44352.1|44355.3|44335.3|44372.8|44352.8|44355.3|44335.3|7
1654700170000|2022-06-08 14:56:10|44357.1|44337.1|44357.8|44337.8|44360.3|44340.3|44357.1|44337.1|4
1654700180000|2022-06-08 14:56:20|44357.1|44337.1|44354.6|44334.6|44357.1|44337.1|44354.6|44334.6|3
1654700190000|2022-06-08 14:56:30|44353.8|44333.8|44354.6|44334.6|44354.6|44334.6|44353.8|44333.8|1
1654700200000|2022-06-08 14:56:40|44353.8|44333.8|44357.1|44337.1|44357.1|44337.1|44353.8|44333.8|10
1654700210000|2022-06-08 14:56:50|44359.6|44339.6|44357.1|44337.1|44359.6|44339.6|44357.1|44337.1|10
1654700220000|2022-06-08 14:57:00|44355.3|44335.3|44353.8|44333.8|44355.3|44335.3|44353.1|44333.1|4
1654700230000|2022-06-08 14:57:10|44354.6|44334.6|44354.6|44334.6|44354.6|44334.6|44353.8|44333.8|2
1654700240000|2022-06-08 14:57:20|44353.8|44333.8|44352.8|44332.8|44356.3|44336.3|44350.3|44330.3|5
1654700250000|2022-06-08 14:57:30|44354.6|44334.6|44361.3|44341.3|44361.3|44341.3|44354.6|44334.6|5
1654700260000|2022-06-08 14:57:40|44360.6|44340.6|44357.1|44337.1|44360.6|44340.6|44352.8|44332.8|4
1654700270000|2022-06-08 14:57:50|44355.3|44335.3|44357.8|44337.8|44357.8|44337.8|44352.8|44332.8|2
1654700280000|2022-06-08 14:58:00|44357.1|44337.1|44355.3|44335.3|44357.8|44337.8|44354.6|44334.6|11
1654700290000|2022-06-08 14:58:10|44357.1|44337.1|44360.3|44340.3|44360.3|44340.3|44357.1|44337.1|3
1654700300000|2022-06-08 14:58:20|44361.1|44341.1|44357.8|44337.8|44361.1|44341.1|44356.1|44336.1|7
1654700310000|2022-06-08 14:58:30|44357.1|44337.1|44355.3|44335.3|44357.8|44337.8|44355.3|44335.3|3
1654700320000|2022-06-08 14:58:40|44353.8|44333.8|44356.3|44336.3|44356.3|44336.3|44353.8|44333.8|3
1654700330000|2022-06-08 14:58:50|44354.6|44334.6|44349.6|44329.6|44356.3|44336.3|44349.6|44329.6|3
1654700340000|2022-06-08 14:59:00|44345.3|44325.3|44349.6|44329.6|44349.6|44329.6|44344.6|44324.6|4
1654700350000|2022-06-08 14:59:10|44350.3|44330.3|44352.8|44332.8|44352.8|44332.8|44349.6|44329.6|2
1654700360000|2022-06-08 14:59:20|44355.3|44335.3|44352.1|44332.1|44355.3|44335.3|44352.1|44332.1|5
1654700370000|2022-06-08 14:59:30|44350.3|44330.3|44347.1|44327.1|44350.3|44330.3|44347.1|44327.1|2
1654700380000|2022-06-08 14:59:40|44347.8|44327.8|44352.8|44332.8|44354.6|44334.6|44347.8|44327.8|4
1654700390000|2022-06-08 14:59:50|44355.3|44335.3|44357.1|44337.1|44357.1|44337.1|44352.1|44332.1|7
1654700400000|2022-06-08 15:00:00|44359.6|44339.6|44359.6|44339.6|44362.8|44342.8|44357.8|44337.8|13
1654700410000|2022-06-08 15:00:10|44360.3|44340.3|44362.1|44342.1|44364.6|44344.6|44359.6|44339.6|3
1654700420000|2022-06-08 15:00:20|44362.8|44342.8|44362.8|44342.8|44362.8|44342.8|44362.8|44342.8|5
1654700430000|2022-06-08 15:00:30|44365.3|44345.3|44364.6|44344.6|44369.6|44349.6|44362.1|44342.1|16
1654700440000|2022-06-08 15:00:40|||||||||1
1654700450000|2022-06-08 15:00:50|44362.1|44342.1|44362.1|44342.1|44362.1|44342.1|44362.1|44342.1|4
1654700460000|2022-06-08 15:01:00|44359.6|44339.6|44357.1|44337.1|44359.6|44339.6|44356.4|44336.4|3
1654700470000|2022-06-08 15:01:10|44356.4|44336.4|44349.6|44329.6|44357.1|44337.1|44349.6|44329.6|6
1654700480000|2022-06-08 15:01:20|||||||||1
1654700490000|2022-06-08 15:01:30|44348.9|44328.9|44347.1|44327.1|44348.9|44328.9|44342.8|44322.8|21
1654700500000|2022-06-08 15:01:40|44348.9|44328.9|44347.8|44327.8|44349.6|44329.6|44347.1|44327.1|4
1654700510000|2022-06-08 15:01:50|44350.3|44330.3|44355.3|44335.3|44355.3|44335.3|44350.3|44330.3|18
1654700520000|2022-06-08 15:02:00|44354.6|44334.6|44354.6|44334.6|44354.6|44334.6|44354.6|44334.6|7
1654700530000|2022-06-08 15:02:10|44352.8|44332.8|44361.1|44341.1|44361.1|44341.1|44352.1|44332.1|5
1654700540000|2022-06-08 15:02:20|44362.8|44342.8|44362.1|44342.1|44364.6|44344.6|44362.1|44342.1|5
1654700550000|2022-06-08 15:02:30|44362.8|44342.8|44364.6|44344.6|44364.6|44344.6|44362.1|44342.1|1
1654700560000|2022-06-08 15:02:40|44367.1|44347.1|44362.1|44342.1|44367.1|44347.1|44357.8|44337.8|9
1654700570000|2022-06-08 15:02:50|44359.6|44339.6|44362.8|44342.8|44365.3|44345.3|44359.6|44339.6|2
1654700580000|2022-06-08 15:03:00|44362.1|44342.1|44362.1|44342.1|44362.8|44342.8|44359.6|44339.6|4
1654700590000|2022-06-08 15:03:10|44362.8|44342.8|44368.9|44348.9|44370.6|44350.6|44362.8|44342.8|9
1654700600000|2022-06-08 15:03:20|44367.1|44347.1|44367.1|44347.1|44371.4|44351.4|44367.1|44347.1|2
1654700610000|2022-06-08 15:03:30|44364.6|44344.6|44362.8|44342.8|44364.6|44344.6|44362.8|44342.8|27
1654700620000|2022-06-08 15:03:40|44362.1|44342.1|44362.8|44342.8|44362.8|44342.8|44362.1|44342.1|5
1654700630000|2022-06-08 15:03:50|44362.1|44342.1|44360.3|44340.3|44362.1|44342.1|44360.3|44340.3|9
1654700640000|2022-06-08 15:04:00|44362.1|44342.1|44361.4|44341.4|44362.8|44342.8|44361.4|44341.4|6
1654700650000|2022-06-08 15:04:10|44359.6|44339.6|44357.1|44337.1|44359.6|44339.6|44354.6|44334.6|14
1654700660000|2022-06-08 15:04:20|44357.8|44337.8|44367.1|44347.1|44367.1|44347.1|44357.8|44337.8|1
1654700670000|2022-06-08 15:04:30|44366.4|44346.4|44369.6|44349.6|44369.6|44349.6|44364.6|44344.6|4
1654700680000|2022-06-08 15:04:40|44368.9|44348.9|44367.1|44347.1|44368.9|44348.9|44367.1|44347.1|11
1654700690000|2022-06-08 15:04:50|44364.6|44344.6|44363.9|44343.9|44364.6|44344.6|44362.1|44342.1|4
1654700700000|2022-06-08 15:05:00|44361.4|44341.4|44372.1|44352.1|44372.1|44352.1|44361.4|44341.4|9
1654700710000|2022-06-08 15:05:10|44374.6|44354.6|44377.8|44357.8|44384.6|44364.6|44373.6|44353.6|14
1654700720000|2022-06-08 15:05:20|44378.6|44358.6|44376.1|44356.1|44382.1|44362.1|44376.1|44356.1|11
1654700730000|2022-06-08 15:05:30|44375.3|44355.3|44382.1|44362.1|44382.1|44362.1|44373.6|44353.6|7
1654700740000|2022-06-08 15:05:40|44389.6|44369.6|44392.8|44372.8|44395.3|44375.3|44389.6|44369.6|15
1654700750000|2022-06-08 15:05:50|44392.1|44372.1|44387.1|44367.1|44392.1|44372.1|44385.3|44365.3|5
1654700760000|2022-06-08 15:06:00|44387.8|44367.8|44394.6|44374.6|44399.6|44379.6|44387.8|44367.8|13
1654700770000|2022-06-08 15:06:10|44397.1|44377.1|44397.1|44377.1|44397.8|44377.8|44394.6|44374.6|5
1654700780000|2022-06-08 15:06:20|44394.6|44374.6|44392.8|44372.8|44394.6|44374.6|44389.6|44369.6|13
1654700790000|2022-06-08 15:06:30|44390.3|44370.3|44392.8|44372.8|44394.6|44374.6|44389.6|44369.6|4
1654700800000|2022-06-08 15:06:40|44394.6|44374.6|44392.1|44372.1|44397.1|44377.1|44392.1|44372.1|4
1654700810000|2022-06-08 15:06:50|44392.8|44372.8|44392.1|44372.1|44394.6|44374.6|44392.1|44372.1|3
1654700820000|2022-06-08 15:07:00|44394.6|44374.6|44392.1|44372.1|44395.3|44375.3|44392.1|44372.1|5
1654700830000|2022-06-08 15:07:10|44391.4|44371.4|44388.9|44368.9|44391.4|44371.4|44388.9|44368.9|14
1654700840000|2022-06-08 15:07:20|44389.6|44369.6|44389.6|44369.6|44389.6|44369.6|44385.3|44365.3|3
1654700850000|2022-06-08 15:07:30|44388.9|44368.9|44384.6|44364.6|44389.6|44369.6|44383.9|44363.9|4
1654700860000|2022-06-08 15:07:40|44387.1|44367.1|44387.1|44367.1|44387.1|44367.1|44387.1|44367.1|1
1654700870000|2022-06-08 15:07:50|44389.6|44369.6|44389.6|44369.6|44389.6|44369.6|44387.1|44367.1|1
1654700880000|2022-06-08 15:08:00|44387.8|44367.8|44392.1|44372.1|44392.1|44372.1|44387.1|44367.1|11
1654700890000|2022-06-08 15:08:10|44392.8|44372.8|44392.1|44372.1|44392.8|44372.8|44392.1|44372.1|1
1654700900000|2022-06-08 15:08:20|44392.8|44372.8|44392.8|44372.8|44394.6|44374.6|44392.1|44372.1|9
1654700910000|2022-06-08 15:08:30|44392.1|44372.1|44390.3|44370.3|44392.1|44372.1|44390.3|44370.3|2
1654700920000|2022-06-08 15:08:40|44392.1|44372.1|44392.1|44372.1|44392.1|44372.1|44387.8|44367.8|6
1654700930000|2022-06-08 15:08:50|44392.8|44372.8|44392.8|44372.8|44392.8|44372.8|44392.1|44372.1|1
1654700940000|2022-06-08 15:09:00|44393.6|44373.6|44399.6|44379.6|44399.6|44379.6|44393.6|44373.6|3
1654700950000|2022-06-08 15:09:10|44402.1|44382.1|44402.1|44382.1|44402.1|44382.1|44397.1|44377.1|4
1654700960000|2022-06-08 15:09:20|44401.4|44381.4|44402.1|44382.1|44402.1|44382.1|44399.6|44379.6|3
1654700970000|2022-06-08 15:09:30|44402.8|44382.8|44405.3|44385.3|44406.1|44386.1|44402.8|44382.8|12
1654700980000|2022-06-08 15:09:40|44407.1|44387.1|44407.1|44387.1|44407.1|44387.1|44402.1|44382.1|7
1654700990000|2022-06-08 15:09:50|44407.8|44387.8|44413.9|44393.9|44416.4|44396.4|44407.8|44387.8|11
1654701000000|2022-06-08 15:10:00|44414.6|44394.6|44417.8|44397.8|44417.8|44397.8|44414.6|44394.6|16
1654701010000|2022-06-08 15:10:10|44419.6|44399.6|44424.3|44404.3|44424.3|44404.3|44417.1|44397.1|17
1654701020000|2022-06-08 15:10:20|44423.6|44403.6|44423.6|44403.6|44423.6|44403.6|44423.6|44403.6|28
1654701030000|2022-06-08 15:10:30|44424.3|44404.3|44429.3|44409.3|44429.3|44409.3|44424.3|44404.3|17
1654701040000|2022-06-08 15:10:40|44430.1|44410.1|44436.8|44416.8|44436.8|44416.8|44429.3|44409.3|13
1654701050000|2022-06-08 15:10:50|44438.6|44418.6|44449.6|44429.6|44449.6|44429.6|44437.8|44417.8|11
1654701060000|2022-06-08 15:11:00|44451.4|44431.4|44450.3|44430.3|44452.1|44432.1|44448.6|44428.6|12
1654701070000|2022-06-08 15:11:10|44448.6|44428.6|44447.8|44427.8|44450.3|44430.3|44447.8|44427.8|9
1654701080000|2022-06-08 15:11:20|44448.6|44428.6|44455.3|44435.3|44455.3|44435.3|44447.1|44427.1|74
1654701090000|2022-06-08 15:11:30|44457.1|44437.1|44457.8|44437.8|44457.8|44437.8|44455.3|44435.3|2
1654701100000|2022-06-08 15:11:40|44455.3|44435.3|44463.6|44443.6|44463.6|44443.6|44455.3|44435.3|11
1654701110000|2022-06-08 15:11:50|44466.1|44446.1|44468.6|44448.6|44469.3|44449.3|44466.1|44446.1|15
1654701120000|2022-06-08 15:12:00|44469.3|44449.3|44469.3|44449.3|44469.3|44449.3|44469.3|44449.3|5
1654701130000|2022-06-08 15:12:10|44468.6|44448.6|44458.6|44438.6|44468.6|44448.6|44458.6|44438.6|21
1654701140000|2022-06-08 15:12:20|44459.3|44439.3|44458.6|44438.6|44459.3|44439.3|44458.6|44438.6|1
1654701150000|2022-06-08 15:12:30|44459.3|44439.3|44461.5|44441.5|44461.8|44441.8|44456.5|44436.5|347
1654701160000|2022-06-08 15:12:40|44462.3|44442.3|44466.5|44446.5|44466.5|44446.5|44461.5|44441.5|7
1654701170000|2022-06-08 15:12:50|44469|44449|44476.5|44456.5|44476.5|44456.5|44469|44449|12
1654701180000|2022-06-08 15:13:00|44479.8|44459.8|44484.8|44464.8|44487.3|44467.3|44479.8|44459.8|46
1654701190000|2022-06-08 15:13:10|44486.5|44466.5|44486.5|44466.5|44486.5|44466.5|44482.3|44462.3|8
1654701200000|2022-06-08 15:13:20|44489.8|44469.8|44494.8|44474.8|44494.8|44474.8|44489.8|44469.8|24
1654701210000|2022-06-08 15:13:30|44493|44473|44493|44473|44493|44473|44491.5|44471.5|48
1654701220000|2022-06-08 15:13:40|44488.7|44468.7|44493|44473|44493|44473|44488|44468|16
1654701230000|2022-06-08 15:13:50|44493.8|44473.8|44501.3|44481.3|44503|44483|44491.3|44471.3|68
1654701240000|2022-06-08 15:14:00|44504.8|44484.8|44503|44483|44505.5|44485.5|44503|44483|14
1654701250000|2022-06-08 15:14:10|||||||||16
1654701260000|2022-06-08 15:14:20|44500.5|44480.5|44498.8|44478.8|44500.5|44480.5|44498.8|44478.8|22
1654701270000|2022-06-08 15:14:30|44498|44478|44498.8|44478.8|44498.8|44478.8|44498|44478|1
1654701280000|2022-06-08 15:14:40|44498|44478|44496.3|44476.3|44498|44478|44495.5|44475.5|6
1654701290000|2022-06-08 15:14:50|44493.8|44473.8|44493.8|44473.8|44493.8|44473.8|44493|44473|3
1654701300000|2022-06-08 15:15:00|44496.3|44476.3|44500.5|44480.5|44502.3|44482.3|44496.3|44476.3|11
1654701310000|2022-06-08 15:15:10|44498.8|44478.8|44498|44478|44500.5|44480.5|44498|44478|2
1654701320000|2022-06-08 15:15:20|44494.8|44474.8|44494.8|44474.8|44494.8|44474.8|44493|44473|17
1654701330000|2022-06-08 15:15:30|44497.3|44477.3|44496.3|44476.3|44498|44478|44496.3|44476.3|17
1654701340000|2022-06-08 15:15:40|44495.5|44475.5|44498|44478|44498|44478|44495.5|44475.5|2
1654701350000|2022-06-08 15:15:50|44497.3|44477.3|44498|44478|44498|44478|44495.5|44475.5|5
1654701360000|2022-06-08 15:16:00|44499.8|44479.8|44501.3|44481.3|44501.3|44481.3|44498|44478|8
1654701370000|2022-06-08 15:16:10|44503|44483|44498|44478|44503|44483|44498|44478|22
1654701380000|2022-06-08 15:16:20|44495.5|44475.5|44492|44472|44498|44478|44492|44472|81
1654701390000|2022-06-08 15:16:30|44493.8|44473.8|44489.5|44469.5|44493.8|44473.8|44489.5|44469.5|9
1654701400000|2022-06-08 15:16:40|44482.7|44462.7|44480.2|44460.2|44482.7|44462.7|44479.5|44459.5|47
1654701410000|2022-06-08 15:16:50|44482|44462|44484.5|44464.5|44484.5|44464.5|44482|44462|12
1654701420000|2022-06-08 15:17:00|44488|44468|44489.8|44469.8|44489.8|44469.8|44488|44468|25
1654701430000|2022-06-08 15:17:10|44488|44468|44482.3|44462.3|44488|44468|44482.3|44462.3|10
1654701440000|2022-06-08 15:17:20|44483|44463|44476.3|44456.3|44483|44463|44476.3|44456.3|9
1654701450000|2022-06-08 15:17:30|||||||||4
1654701460000|2022-06-08 15:17:40|44474.5|44454.5|44471.3|44451.3|44474.5|44454.5|44471.3|44451.3|2
1654701470000|2022-06-08 15:17:50|44470.5|44450.5|44468|44448|44470.5|44450.5|44465.5|44445.5|6
1654701480000|2022-06-08 15:18:00|44470.5|44450.5|44478.8|44458.8|44478.8|44458.8|44470.5|44450.5|14
1654701490000|2022-06-08 15:18:10|44479.5|44459.5|44483|44463|44483.8|44463.8|44478.8|44458.8|10
1654701500000|2022-06-08 15:18:20|||||||||11
1654701510000|2022-06-08 15:18:30|44483.8|44463.8|44486.3|44466.3|44486.3|44466.3|44483.8|44463.8|6
1654701520000|2022-06-08 15:18:40|44487|44467|44496.3|44476.3|44496.3|44476.3|44487|44467|4
1654701530000|2022-06-08 15:18:50|44495.5|44475.5|44493|44473|44495.5|44475.5|44493|44473|6
1654701540000|2022-06-08 15:19:00|44491.5|44471.5|44492.3|44472.3|44492.3|44472.3|44484.8|44464.8|13
1654701550000|2022-06-08 15:19:10|44490.5|44470.5|44492|44472|44498|44478|44488.8|44468.8|11
1654701560000|2022-06-08 15:19:20|44491.3|44471.3|44488|44468|44491.3|44471.3|44488|44468|6
1654701570000|2022-06-08 15:19:30|44485.5|44465.5|44478|44458|44485.5|44465.5|44478|44458|18
1654701580000|2022-06-08 15:19:40|44479.8|44459.8|44473|44453|44482.3|44462.3|44473|44453|30
1654701590000|2022-06-08 15:19:50|44472.3|44452.3|44463|44443|44472.3|44452.3|44463|44443|14
1654701600000|2022-06-08 15:20:00|44463.8|44443.8|44465.5|44445.5|44465.5|44445.5|44463|44443|2
1654701610000|2022-06-08 15:20:10|44464.8|44444.8|44468|44448|44468|44448|44463|44443|7
1654701620000|2022-06-08 15:20:20|44464.5|44444.5|44464.5|44444.5|44464.5|44444.5|44462.7|44442.7|9
1654701630000|2022-06-08 15:20:30|44463.8|44443.8|44451.3|44431.3|44463.8|44443.8|44451.3|44431.3|10
1654701640000|2022-06-08 15:20:40|44453|44433|44459.5|44439.5|44459.5|44439.5|44453|44433|2
1654701650000|2022-06-08 15:20:50|44458.8|44438.8|44461.3|44441.3|44462|44442|44458.8|44438.8|2
1654701660000|2022-06-08 15:21:00|44463|44443|44463.8|44443.8|44463.8|44443.8|44463|44443|3
1654701670000|2022-06-08 15:21:10|44463|44443|44473|44453|44473|44453|44463|44443|7
1654701680000|2022-06-08 15:21:20|44474.8|44454.8|44473.8|44453.8|44474.8|44454.8|44473|44453|6
1654701690000|2022-06-08 15:21:30|44473|44453|44473|44453|44473.8|44453.8|44473|44453|1
1654701700000|2022-06-08 15:21:40|44471.3|44451.3|44471.3|44451.3|44473|44453|44471.3|44451.3|12
1654701710000|2022-06-08 15:21:50|44473|44453|44473|44453|44476.3|44456.3|44471.3|44451.3|11
1654701720000|2022-06-08 15:22:00|44471.3|44451.3|44471.3|44451.3|44471.3|44451.3|44471.3|44451.3|11
1654701730000|2022-06-08 15:22:10|||||||||4
1654701740000|2022-06-08 15:22:20|44470.5|44450.5|44471.3|44451.3|44471.3|44451.3|44470.5|44450.5|16
1654701750000|2022-06-08 15:22:30|||||||||3
1654701760000|2022-06-08 15:22:40|44473|44453|44474.5|44454.5|44474.5|44454.5|44473|44453|9
1654701770000|2022-06-08 15:22:50|44473|44453|44471.3|44451.3|44473.8|44453.8|44471.3|44451.3|3
1654701780000|2022-06-08 15:23:00|44470.5|44450.5|44474.5|44454.5|44474.5|44454.5|44470.5|44450.5|39
1654701790000|2022-06-08 15:23:10|44476.3|44456.3|44484.5|44464.5|44489.5|44469.5|44476.3|44456.3|25
1654701800000|2022-06-08 15:23:20|44487|44467|44495.2|44475.2|44496|44476|44487|44467|13
1654701810000|2022-06-08 15:23:30|||||||||3
1654701820000|2022-06-08 15:23:40|44496|44476|44489.5|44469.5|44499.5|44479.5|44487|44467|13
1654701830000|2022-06-08 15:23:50|44487|44467|44484.5|44464.5|44487|44467|44483.5|44463.5|4
1654701840000|2022-06-08 15:24:00|44483.8|44463.8|44484.5|44464.5|44484.5|44464.5|44482|44462|2
1654701850000|2022-06-08 15:24:10|44483.8|44463.8|44484.5|44464.5|44484.5|44464.5|44483.8|44463.8|3
1654701860000|2022-06-08 15:24:20|44487|44467|44489.5|44469.5|44493.8|44473.8|44484.5|44464.5|10
1654701870000|2022-06-08 15:24:30|44490.2|44470.2|44486.3|44466.3|44490.2|44470.2|44485.5|44465.5|7
1654701880000|2022-06-08 15:24:40|44479.5|44459.5|44474.5|44454.5|44479.5|44459.5|44473|44453|17
1654701890000|2022-06-08 15:24:50|44473.8|44453.8|44472|44452|44474.5|44454.5|44472|44452|3
1654701900000|2022-06-08 15:25:00|44470.2|44450.2|44477|44457|44477|44457|44470.2|44450.2|6
1654701910000|2022-06-08 15:25:10|44474.5|44454.5|44479.5|44459.5|44480.2|44460.2|44474.5|44454.5|22
1654701920000|2022-06-08 15:25:20|44477.7|44457.7|44480.2|44460.2|44482.7|44462.7|44477.7|44457.7|16
1654701930000|2022-06-08 15:25:30|44481|44461|44480.2|44460.2|44482.7|44462.7|44480.2|44460.2|6
1654701940000|2022-06-08 15:25:40|44482.7|44462.7|44484.5|44464.5|44487.7|44467.7|44482.7|44462.7|29
1654701950000|2022-06-08 15:25:50|44482.7|44462.7|44494.5|44474.5|44501|44481|44482.7|44462.7|29
1654701960000|2022-06-08 15:26:00|44495.2|44475.2|44487.7|44467.7|44495.2|44475.2|44485.2|44465.2|11
1654701970000|2022-06-08 15:26:10|||||||||1
1654701980000|2022-06-08 15:26:20|44486|44466|44488.5|44468.5|44488.5|44468.5|44486|44466|143
1654701990000|2022-06-08 15:26:30|44490.2|44470.2|44484.5|44464.5|44492.7|44472.7|44482|44462|12
1654702000000|2022-06-08 15:26:40|44486|44466|44486|44466|44486|44466|44486|44466|15
1654702010000|2022-06-08 15:26:50|44485.2|44465.2|44482.7|44462.7|44485.2|44465.2|44482.7|44462.7|9
1654702020000|2022-06-08 15:27:00|44482|44462|44477|44457|44482|44462|44477|44457|7
1654702030000|2022-06-08 15:27:10|44476.3|44456.3|44473.8|44453.8|44476.3|44456.3|44472|44452|29
1654702040000|2022-06-08 15:27:20|44472|44452|44472|44452|44474.5|44454.5|44470.2|44450.2|3
1654702050000|2022-06-08 15:27:30|44470.2|44450.2|44467|44447|44472|44452|44467|44447|2
1654702060000|2022-06-08 15:27:40|44468.8|44448.8|44468.8|44448.8|44468.8|44448.8|44468.8|44448.8|3
1654702070000|2022-06-08 15:27:50|||||||||1
1654702080000|2022-06-08 15:28:00|44469.5|44449.5|44472|44452|44472|44452|44469.5|44449.5|0
1654702090000|2022-06-08 15:28:10|44469.5|44449.5|44473.8|44453.8|44473.8|44453.8|44469.5|44449.5|4
1654702100000|2022-06-08 15:28:20|44473|44453|44472|44452|44473.8|44453.8|44469.5|44449.5|13
1654702110000|2022-06-08 15:28:30|44470.2|44450.2|44474.5|44454.5|44474.5|44454.5|44470.2|44450.2|3
1654702120000|2022-06-08 15:28:40|44475.2|44455.2|44479.5|44459.5|44479.5|44459.5|44475.2|44455.2|6
1654702130000|2022-06-08 15:28:50|44478.8|44458.8|44474.5|44454.5|44479.5|44459.5|44474.5|44454.5|6
1654702140000|2022-06-08 15:29:00|44472|44452|44477.7|44457.7|44477.7|44457.7|44472|44452|5
1654702150000|2022-06-08 15:29:10|44478.5|44458.5|44482|44462|44482|44462|44477.7|44457.7|6
1654702160000|2022-06-08 15:29:20|44482.7|44462.7|44480.2|44460.2|44482.7|44462.7|44479.5|44459.5|11
1654702170000|2022-06-08 15:29:30|44482.7|44462.7|44471.3|44451.3|44482.7|44462.7|44471.3|44451.3|8
1654702180000|2022-06-08 15:29:40|44469.5|44449.5|44468.8|44448.8|44469.5|44449.5|44468.8|44448.8|3
1654702190000|2022-06-08 15:29:50|44470.2|44450.2|44471.3|44451.3|44473.8|44453.8|44469.5|44449.5|39
1654702200000|2022-06-08 15:30:00|44470.5|44450.5|44478|44458|44478|44458|44468.8|44448.8|14
1654702210000|2022-06-08 15:30:10|44478.8|44458.8|44478.8|44458.8|44478.8|44458.8|44478.8|44458.8|2
1654702220000|2022-06-08 15:30:20|44481.3|44461.3|44480.5|44460.5|44488|44468|44480.5|44460.5|22
1654702230000|2022-06-08 15:30:30|44478.8|44458.8|44473.8|44453.8|44478.8|44458.8|44473.8|44453.8|11
1654702240000|2022-06-08 15:30:40|44476.3|44456.3|44476.3|44456.3|44476.3|44456.3|44476.3|44456.3|11
1654702250000|2022-06-08 15:30:50|44478|44458|44483|44463|44483|44463|44478|44458|9
1654702260000|2022-06-08 15:31:00|44483.8|44463.8|44488.8|44468.8|44490.5|44470.5|44483.8|44463.8|14
1654702270000|2022-06-08 15:31:10|44488|44468|44488|44468|44490.5|44470.5|44483|44463|25
1654702280000|2022-06-08 15:31:20|44491.3|44471.3|44496.3|44476.3|44498|44478|44491.3|44471.3|5
1654702290000|2022-06-08 15:31:30|44498.8|44478.8|44508|44488|44508|44488|44496.3|44476.3|23
1654702300000|2022-06-08 15:31:40|44508.8|44488.8|44493.8|44473.8|44510.5|44490.5|44492|44472|27
1654702310000|2022-06-08 15:31:50|44493|44473|44495.5|44475.5|44495.5|44475.5|44493|44473|2
1654702320000|2022-06-08 15:32:00|44491.3|44471.3|44500.5|44480.5|44500.5|44480.5|44490.5|44470.5|27
1654702330000|2022-06-08 15:32:10|44501.3|44481.3|44500.5|44480.5|44505.5|44485.5|44500.5|44480.5|6
1654702340000|2022-06-08 15:32:20|44501.3|44481.3|44498|44478|44503|44483|44498|44478|4
1654702350000|2022-06-08 15:32:30|44496.3|44476.3|44498|44478|44498|44478|44496.3|44476.3|7
1654702360000|2022-06-08 15:32:40|||||||||9
1654702370000|2022-06-08 15:32:50|44498.8|44478.8|44498|44478|44498.8|44478.8|44496.3|44476.3|1
1654702380000|2022-06-08 15:33:00|44498.8|44478.8|44510.5|44490.5|44510.5|44490.5|44498.8|44478.8|21
1654702390000|2022-06-08 15:33:10|44513|44493|44508|44488|44513.8|44493.8|44508|44488|12
1654702400000|2022-06-08 15:33:20|44508.8|44488.8|44512.3|44492.3|44513|44493|44508.8|44488.8|17
1654702410000|2022-06-08 15:33:30|44511.5|44491.5|44507.3|44487.3|44511.5|44491.5|44504.8|44484.8|9
1654702420000|2022-06-08 15:33:40|44505.5|44485.5|44501.3|44481.3|44506.3|44486.3|44500.5|44480.5|12
1654702430000|2022-06-08 15:33:50|44500.5|44480.5|44501.3|44481.3|44501.3|44481.3|44500.5|44480.5|3
1654702440000|2022-06-08 15:34:00|44503|44483|44489.5|44469.5|44504.8|44484.8|44489.5|44469.5|15
1654702450000|2022-06-08 15:34:10|44491.3|44471.3|44494.8|44474.8|44494.8|44474.8|44491.3|44471.3|3
1654702460000|2022-06-08 15:34:20|44498|44478|44504.8|44484.8|44504.8|44484.8|44498|44478|3
1654702470000|2022-06-08 15:34:30|44503|44483|44502.3|44482.3|44503|44483|44502.3|44482.3|8
1654702480000|2022-06-08 15:34:40|44503.8|44483.8|44505.5|44485.5|44505.5|44485.5|44503|44483|7
1654702490000|2022-06-08 15:34:50|44503.8|44483.8|44505.5|44485.5|44508|44488|44503.8|44483.8|6
1654702500000|2022-06-08 15:35:00|44508|44488|44511.3|44491.3|44514.5|44494.5|44508|44488|10
1654702510000|2022-06-08 15:35:10|44510.5|44490.5|44510.5|44490.5|44511.3|44491.3|44506.3|44486.3|12
1654702520000|2022-06-08 15:35:20|44513.8|44493.8|44515.5|44495.5|44515.5|44495.5|44513.8|44493.8|16
1654702530000|2022-06-08 15:35:30|44513|44493|44518|44498|44518|44498|44513|44493|2
1654702540000|2022-06-08 15:35:40|44517.3|44497.3|44518|44498|44518|44498|44517.3|44497.3|13
1654702550000|2022-06-08 15:35:50|44518.8|44498.8|44515.5|44495.5|44523|44503|44515.5|44495.5|11
1654702560000|2022-06-08 15:36:00|44516.3|44496.3|44518|44498|44521.3|44501.3|44516.3|44496.3|14
1654702570000|2022-06-08 15:36:10|44518.8|44498.8|44522.3|44502.3|44522.3|44502.3|44518|44498|4
1654702580000|2022-06-08 15:36:20|44523|44503|44525.5|44505.5|44528|44508|44523|44503|9
1654702590000|2022-06-08 15:36:30|||||||||8
1654702600000|2022-06-08 15:36:40|44526.3|44506.3|44528|44508|44528|44508|44526.3|44506.3|2
1654702610000|2022-06-08 15:36:50|44528.8|44508.8|44526.3|44506.3|44530.5|44510.5|44526.3|44506.3|5
1654702620000|2022-06-08 15:37:00|44527|44507|44521.5|44501.5|44528.8|44508.8|44521.5|44501.5|35
1654702630000|2022-06-08 15:37:10|44520.8|44500.8|44519.8|44499.8|44520.8|44500.8|44519|44499|7
1654702640000|2022-06-08 15:37:20|44519|44499|44515.5|44495.5|44519.8|44499.8|44515.5|44495.5|6
1654702650000|2022-06-08 15:37:30|44513|44493|44515.5|44495.5|44515.5|44495.5|44513|44493|12
1654702660000|2022-06-08 15:37:40|44514.8|44494.8|44517.3|44497.3|44518|44498|44513.8|44493.8|6
1654702670000|2022-06-08 15:37:50|44518|44498|44513|44493|44518|44498|44513|44493|6
1654702680000|2022-06-08 15:38:00|44514.8|44494.8|44513|44493|44515.5|44495.5|44513|44493|9
1654702690000|2022-06-08 15:38:10|44512.3|44492.3|44515.5|44495.5|44515.5|44495.5|44510.5|44490.5|11
1654702700000|2022-06-08 15:38:20|||||||||1
1654702710000|2022-06-08 15:38:30|44523.8|44503.8|44525.2|44505.2|44525.2|44505.2|44523.8|44503.8|20
1654702720000|2022-06-08 15:38:40|44524.5|44504.5|44523.8|44503.8|44524.5|44504.5|44523.8|44503.8|12
1654702730000|2022-06-08 15:38:50|44523|44503|44518.8|44498.8|44523|44503|44518.8|44498.8|113
1654702740000|2022-06-08 15:39:00|44519.5|44499.5|44517|44497|44522|44502|44517|44497|3
1654702750000|2022-06-08 15:39:10|44518.8|44498.8|44517|44497|44519.5|44499.5|44516.3|44496.3|4
1654702760000|2022-06-08 15:39:20|44517.7|44497.7|44519.5|44499.5|44519.5|44499.5|44517.7|44497.7|9
1654702770000|2022-06-08 15:39:30|44520.2|44500.2|44519.5|44499.5|44522|44502|44519.5|44499.5|5
1654702780000|2022-06-08 15:39:40|44520.2|44500.2|44524.5|44504.5|44524.5|44504.5|44520.2|44500.2|6
1654702790000|2022-06-08 15:39:50|44525.2|44505.2|44524.5|44504.5|44527|44507|44523.8|44503.8|5
1654702800000|2022-06-08 15:40:00|44525.2|44505.2|44529.5|44509.5|44529.5|44509.5|44522.7|44502.7|19
1654702810000|2022-06-08 15:40:10|44527.7|44507.7|44527|44507|44531.3|44511.3|44527|44507|7
1654702820000|2022-06-08 15:40:20|44529.5|44509.5|44530.2|44510.2|44531.3|44511.3|44529.5|44509.5|11
1654702830000|2022-06-08 15:40:30|44529.5|44509.5|44523.8|44503.8|44529.5|44509.5|44523.8|44503.8|15
1654702840000|2022-06-08 15:40:40|44524.5|44504.5|44524.5|44504.5|44524.5|44504.5|44524.5|44504.5|1
1654702850000|2022-06-08 15:40:50|||||||||2
1654702860000|2022-06-08 15:41:00|||||||||3
1654702870000|2022-06-08 15:41:10|44526.3|44506.3|44522|44502|44526.3|44506.3|44522|44502|11
1654702880000|2022-06-08 15:41:20|44522.7|44502.7|44524.5|44504.5|44524.5|44504.5|44522.7|44502.7|0
1654702890000|2022-06-08 15:41:30|44523.8|44503.8|44519.5|44499.5|44523.8|44503.8|44517.7|44497.7|22
1654702900000|2022-06-08 15:41:40|44517.7|44497.7|44519.5|44499.5|44519.5|44499.5|44517.7|44497.7|0
1654702910000|2022-06-08 15:41:50|44518.8|44498.8|44515.2|44495.2|44518.8|44498.8|44514.5|44494.5|14
1654702920000|2022-06-08 15:42:00|44516|44496|44513.5|44493.5|44516|44496|44512.7|44492.7|2
1654702930000|2022-06-08 15:42:10|44511.7|44491.7|44511|44491|44513.5|44493.5|44511|44491|16
1654702940000|2022-06-08 15:42:20|44511.7|44491.7|44506|44486|44513.5|44493.5|44506|44486|12
1654702950000|2022-06-08 15:42:30|44503.5|44483.5|44503.5|44483.5|44506|44486|44503.5|44483.5|9
1654702960000|2022-06-08 15:42:40|44501|44481|44498.5|44478.5|44501|44481|44498.5|44478.5|10
1654702970000|2022-06-08 15:42:50|44497.7|44477.7|44491|44471|44497.7|44477.7|44491|44471|9
1654702980000|2022-06-08 15:43:00|44486|44466|44487.7|44467.7|44491|44471|44486|44466|13
1654702990000|2022-06-08 15:43:10|44488.5|44468.5|44491|44471|44493.5|44473.5|44488.5|44468.5|11
1654703000000|2022-06-08 15:43:20|44491.7|44471.7|44495.2|44475.2|44495.2|44475.2|44491.7|44471.7|0
1654703010000|2022-06-08 15:43:30|44493.5|44473.5|44491.7|44471.7|44493.5|44473.5|44491|44471|2
1654703020000|2022-06-08 15:43:40|44493.5|44473.5|44488.5|44468.5|44496|44476|44488.5|44468.5|17
1654703030000|2022-06-08 15:43:50|44487.7|44467.7|44485.2|44465.2|44487.7|44467.7|44483.5|44463.5|22
1654703040000|2022-06-08 15:44:00|44486|44466|44488.5|44468.5|44489.2|44469.2|44486|44466|0
1654703050000|2022-06-08 15:44:10|44489.2|44469.2|44491|44471|44491|44471|44488.5|44468.5|29
1654703060000|2022-06-08 15:44:20|44491.7|44471.7|44493.5|44473.5|44493.5|44473.5|44491.7|44471.7|0
1654703070000|2022-06-08 15:44:30|44491|44471|44491|44471|44493.5|44473.5|44491|44471|4
1654703080000|2022-06-08 15:44:40|44493.5|44473.5|44473.5|44453.5|44493.5|44473.5|44473.5|44453.5|7
1654703090000|2022-06-08 15:44:50|44471|44451|44473.5|44453.5|44473.5|44453.5|44471|44451|3
1654703100000|2022-06-08 15:45:00|44476.7|44456.7|44481.7|44461.7|44481.7|44461.7|44476.7|44456.7|63
1654703110000|2022-06-08 15:45:10|44483.5|44463.5|44486.7|44466.7|44488.5|44468.5|44483.5|44463.5|5
1654703120000|2022-06-08 15:45:20|44488.5|44468.5|44488.5|44468.5|44491|44471|44483.5|44463.5|24
1654703130000|2022-06-08 15:45:30|44489.2|44469.2|44491.7|44471.7|44491.7|44471.7|44488.5|44468.5|3
1654703140000|2022-06-08 15:45:40|44491|44471|44491.7|44471.7|44491.7|44471.7|44491|44471|4
1654703150000|2022-06-08 15:45:50|44491|44471|44482.5|44462.5|44491|44471|44482.5|44462.5|17
1654703160000|2022-06-08 15:46:00|44481.7|44461.7|44482|44462|44483.5|44463.5|44478.5|44458.5|2
1654703170000|2022-06-08 15:46:10|44478.5|44458.5|44483.5|44463.5|44483.5|44463.5|44478.5|44458.5|3
1654703180000|2022-06-08 15:46:20|44481.7|44461.7|44483.5|44463.5|44483.5|44463.5|44481|44461|12
1654703190000|2022-06-08 15:46:30|44481.7|44461.7|44486|44466|44486|44466|44481.7|44461.7|6
1654703200000|2022-06-08 15:46:40|44486.7|44466.7|44480.2|44460.2|44486.7|44466.7|44477.7|44457.7|25
1654703210000|2022-06-08 15:46:50|44477.7|44457.7|44471|44451|44477.7|44457.7|44469.2|44449.2|4
1654703220000|2022-06-08 15:47:00|44470.2|44450.2|44468.5|44448.5|44470.2|44450.2|44468.5|44448.5|3
1654703230000|2022-06-08 15:47:10|44466.7|44446.7|44463.5|44443.5|44466.7|44446.7|44463.5|44443.5|22
1654703240000|2022-06-08 15:47:20|44466|44446|44468.5|44448.5|44468.5|44448.5|44466|44446|17
1654703250000|2022-06-08 15:47:30|44469.2|44449.2|44466.7|44446.7|44473.5|44453.5|44466|44446|6
1654703260000|2022-06-08 15:47:40|44469.2|44449.2|44469.2|44449.2|44471|44451|44469.2|44449.2|7
1654703270000|2022-06-08 15:47:50|44467.5|44447.5|44466.7|44446.7|44467.5|44447.5|44466.7|44446.7|4
1654703280000|2022-06-08 15:48:00|44467.5|44447.5|44468.5|44448.5|44468.5|44448.5|44466|44446|2
1654703290000|2022-06-08 15:48:10|44467.7|44447.7|44468.5|44448.5|44468.5|44448.5|44466|44446|3
1654703300000|2022-06-08 15:48:20|44472.5|44452.5|44483.5|44463.5|44486|44466|44472.5|44452.5|30
1654703310000|2022-06-08 15:48:30|44486|44466|44486|44466|44486|44466|44486|44466|1
1654703320000|2022-06-08 15:48:40|44483.5|44463.5|44480.2|44460.2|44483.5|44463.5|44480.2|44460.2|19
1654703330000|2022-06-08 15:48:50|44478.5|44458.5|44478.5|44458.5|44478.5|44458.5|44478.5|44458.5|10
1654703340000|2022-06-08 15:49:00|44479.2|44459.2|44486|44466|44486|44466|44478.5|44458.5|12
1654703350000|2022-06-08 15:49:10|44484.2|44464.2|44486|44466|44486.7|44466.7|44483.5|44463.5|15
1654703360000|2022-06-08 15:49:20|44481.7|44461.7|44486.7|44466.7|44486.7|44466.7|44481.7|44461.7|10
1654703370000|2022-06-08 15:49:30|44486|44466|44487.5|44467.5|44487.5|44467.5|44486|44466|2
1654703380000|2022-06-08 15:49:40|44489.2|44469.2|44486.7|44466.7|44489.2|44469.2|44486|44466|6
1654703390000|2022-06-08 15:49:50|44487.5|44467.5|44486|44466|44489.2|44469.2|44486|44466|1
1654703400000|2022-06-08 15:50:00|44491|44471|44499.2|44479.2|44501|44481|44491|44471|12
1654703410000|2022-06-08 15:50:10|44496|44476|44498.5|44478.5|44498.5|44478.5|44496|44476|6
1654703420000|2022-06-08 15:50:20|44499.2|44479.2|44501|44481|44501|44481|44499.2|44479.2|0
1654703430000|2022-06-08 15:50:30|44501.7|44481.7|44508.5|44488.5|44511|44491|44501.7|44481.7|11
1654703440000|2022-06-08 15:50:40|44512.7|44492.7|44511|44491|44513.5|44493.5|44511|44491|9
1654703450000|2022-06-08 15:50:50|44511.7|44491.7|44511|44491|44513.5|44493.5|44511|44491|5
1654703460000|2022-06-08 15:51:00|44513.5|44493.5|44516|44496|44516|44496|44511|44491|23
1654703470000|2022-06-08 15:51:10|44511.7|44491.7|44506.7|44486.7|44511.7|44491.7|44506.7|44486.7|5
1654703480000|2022-06-08 15:51:20|44506|44486|44506.7|44486.7|44506.7|44486.7|44506|44486|1
1654703490000|2022-06-08 15:51:30|||||||||2
1654703500000|2022-06-08 15:51:40|44507.5|44487.5|44509.2|44489.2|44509.2|44489.2|44506.7|44486.7|1
1654703510000|2022-06-08 15:51:50|44506.7|44486.7|44504.2|44484.2|44506.7|44486.7|44504.2|44484.2|16
1654703520000|2022-06-08 15:52:00|44501.7|44481.7|44496.7|44476.7|44501.7|44481.7|44496.7|44476.7|10
1654703530000|2022-06-08 15:52:10|44497.5|44477.5|44491.7|44471.7|44499.2|44479.2|44491.7|44471.7|4
1654703540000|2022-06-08 15:52:20|44496|44476|44496|44476|44496|44476|44494.2|44474.2|1
1654703550000|2022-06-08 15:52:30|44494.2|44474.2|44494.2|44474.2|44494.2|44474.2|44494.2|44474.2|1
1654703560000|2022-06-08 15:52:40|44496.7|44476.7|44501|44481|44501|44481|44496.7|44476.7|12
1654703570000|2022-06-08 15:52:50|44499.2|44479.2|44501|44481|44501|44481|44499.2|44479.2|1
1654703580000|2022-06-08 15:53:00|44502.5|44482.5|44504.2|44484.2|44504.2|44484.2|44502.5|44482.5|10
1654703590000|2022-06-08 15:53:10|44506|44486|44499.2|44479.2|44506|44486|44497.5|44477.5|8
1654703600000|2022-06-08 15:53:20|44497.5|44477.5|44496.7|44476.7|44501.7|44481.7|44496.7|44476.7|6
1654703610000|2022-06-08 15:53:30|44498.5|44478.5|44498.5|44478.5|44498.5|44478.5|44498.5|44478.5|3
1654703620000|2022-06-08 15:53:40|44499.2|44479.2|44499.2|44479.2|44501|44481|44499.2|44479.2|0
1654703630000|2022-06-08 15:53:50|44501|44481|44501|44481|44501|44481|44499.2|44479.2|0
1654703660000|2022-06-08 15:54:20|44501.7|44481.7|44503.5|44483.5|44503.5|44483.5|44501|44481|12
1654703670000|2022-06-08 15:54:30|44506|44486|44508.5|44488.5|44508.5|44488.5|44506|44486|17
1654703680000|2022-06-08 15:54:40|44506.7|44486.7|44509.2|44489.2|44509.2|44489.2|44506|44486|8
1654703690000|2022-06-08 15:54:50|44508.5|44488.5|44506|44486|44508.5|44488.5|44506|44486|8
1654703700000|2022-06-08 15:55:00|44507.5|44487.5|44504.2|44484.2|44509.2|44489.2|44504.2|44484.2|17
1654703710000|2022-06-08 15:55:10|44506.7|44486.7|44506|44486|44506.7|44486.7|44506|44486|18
1654703720000|2022-06-08 15:55:20|44506.7|44486.7|44504.2|44484.2|44509.2|44489.2|44504.2|44484.2|6
1654703730000|2022-06-08 15:55:30|44506.7|44486.7|44506.7|44486.7|44506.7|44486.7|44504.2|44484.2|0
1654703760000|2022-06-08 15:56:00|44507.5|44487.5|44509.2|44489.2|44509.2|44489.2|44504.2|44484.2|9
1654703770000|2022-06-08 15:56:10|44511|44491|44509.2|44489.2|44511|44491|44508.5|44488.5|12
1654703780000|2022-06-08 15:56:20|||||||||1
1654703790000|2022-06-08 15:56:30|||||||||3
1654703800000|2022-06-08 15:56:40|44512.5|44492.5|44511.7|44491.7|44515|44495|44511.7|44491.7|31
1654703810000|2022-06-08 15:56:50|44513.5|44493.5|44509.2|44489.2|44516|44496|44509.2|44489.2|35
1654703820000|2022-06-08 15:57:00|44506.7|44486.7|44501.7|44481.7|44506.7|44486.7|44499.2|44479.2|10
1654703830000|2022-06-08 15:57:10|44501|44481|44501.7|44481.7|44503.5|44483.5|44499.2|44479.2|25
1654703850000|2022-06-08 15:57:30|44502.5|44482.5|44506|44486|44506|44486|44502.5|44482.5|16
1654703860000|2022-06-08 15:57:40|44504.2|44484.2|44505|44485|44505|44485|44504.2|44484.2|26
1654703870000|2022-06-08 15:57:50|44505.7|44485.7|44507.5|44487.5|44507.5|44487.5|44505.7|44485.7|2
1654703880000|2022-06-08 15:58:00|44506.7|44486.7|44507.5|44487.5|44507.5|44487.5|44505.7|44485.7|2
1654703890000|2022-06-08 15:58:10|44506.7|44486.7|44503.2|44483.2|44507.5|44487.5|44502.5|44482.5|28
1654703900000|2022-06-08 15:58:20|44505.7|44485.7|44505|44485|44505.7|44485.7|44502.5|44482.5|13
1654703910000|2022-06-08 15:58:30|44502.5|44482.5|44507.5|44487.5|44507.5|44487.5|44502.5|44482.5|11
1654703920000|2022-06-08 15:58:40|44505.7|44485.7|44507.5|44487.5|44507.5|44487.5|44505.7|44485.7|9
1654703930000|2022-06-08 15:58:50|44503.2|44483.2|44507.5|44487.5|44507.5|44487.5|44503.2|44483.2|6
1654703940000|2022-06-08 15:59:00|44508.2|44488.2|44505.7|44485.7|44510|44490|44505.7|44485.7|12
1654703950000|2022-06-08 15:59:10|44507.5|44487.5|44507.5|44487.5|44507.5|44487.5|44507.5|44487.5|6
1654703960000|2022-06-08 15:59:20|44505|44485|44508.2|44488.2|44508.2|44488.2|44505|44485|5
1654703970000|2022-06-08 15:59:30|44507.5|44487.5|44495.7|44475.7|44507.5|44487.5|44495.7|44475.7|14
1654703980000|2022-06-08 15:59:40|44493.2|44473.2|44497.5|44477.5|44497.5|44477.5|44493.2|44473.2|8
1654703990000|2022-06-08 15:59:50|44498.2|44478.2|44498.2|44478.2|44498.2|44478.2|44497.5|44477.5|6
1654704000000|2022-06-08 16:00:00|44500|44480|44517.5|44497.5|44518.9|44498.9|44497.5|44477.5|57
1654704010000|2022-06-08 16:00:10|44515|44495|44510.7|44490.7|44515|44495|44507.5|44487.5|33
1654704020000|2022-06-08 16:00:20|44512.5|44492.5|44515|44495|44515|44495|44512.5|44492.5|1
1654704030000|2022-06-08 16:00:30|44512.5|44492.5|44515|44495|44517.5|44497.5|44512.5|44492.5|9
1654704040000|2022-06-08 16:00:40|44512.5|44492.5|44520|44500|44520|44500|44512.5|44492.5|6
1654704050000|2022-06-08 16:00:50|44518.2|44498.2|44520.7|44500.7|44520.7|44500.7|44518.2|44498.2|2
1654704060000|2022-06-08 16:01:00|44522.5|44502.5|44533.2|44513.2|44535.7|44515.7|44522.5|44502.5|52
1654704070000|2022-06-08 16:01:10|44532.5|44512.5|44530|44510|44533.2|44513.2|44528.2|44508.2|18
1654704080000|2022-06-08 16:01:20|44528.9|44508.9|44527.5|44507.5|44532.5|44512.5|44527.5|44507.5|11
1654704090000|2022-06-08 16:01:30|44528.2|44508.2|44532.5|44512.5|44532.5|44512.5|44527.5|44507.5|59
1654704100000|2022-06-08 16:01:40|44530.7|44510.7|44530.7|44510.7|44530.7|44510.7|44528.2|44508.2|26
1654704110000|2022-06-08 16:01:50|44530|44510|44530.7|44510.7|44532.5|44512.5|44528.2|44508.2|1
1654704120000|2022-06-08 16:02:00|44528.2|44508.2|44528.2|44508.2|44530.7|44510.7|44527.5|44507.5|10
1654704130000|2022-06-08 16:02:10|44527.5|44507.5|44530.7|44510.7|44532.5|44512.5|44527.5|44507.5|7
1654704140000|2022-06-08 16:02:20|44532.5|44512.5|44542.5|44522.5|44542.5|44522.5|44530.7|44510.7|34
1654704150000|2022-06-08 16:02:30|44540.7|44520.7|44555|44535|44555|44535|44540.7|44520.7|45
1654704160000|2022-06-08 16:02:40|44552.5|44532.5|44553.9|44533.9|44553.9|44533.9|44551.4|44531.4|6
1654704170000|2022-06-08 16:02:50|44555.4|44535.4|44558.9|44538.9|44558.9|44538.9|44553.9|44533.9|29
1654704180000|2022-06-08 16:03:00|44558.2|44538.2|44555.7|44535.7|44558.2|44538.2|44555.7|44535.7|6
1654704190000|2022-06-08 16:03:10|44558.2|44538.2|44555.4|44535.4|44558.9|44538.9|44555.4|44535.4|8
1654704200000|2022-06-08 16:03:20|44554.7|44534.7|44559.7|44539.7|44559.7|44539.7|44554.7|44534.7|5
1654704210000|2022-06-08 16:03:30|44558.9|44538.9|44558.9|44538.9|44558.9|44538.9|44558.9|44538.9|2
1654704220000|2022-06-08 16:03:40|44559.7|44539.7|44553.9|44533.9|44559.7|44539.7|44553.9|44533.9|7
1654704230000|2022-06-08 16:03:50|44554.7|44534.7|44553.9|44533.9|44558.2|44538.2|44552.2|44532.2|12
1654704240000|2022-06-08 16:04:00|44552.2|44532.2|44553.9|44533.9|44553.9|44533.9|44552.2|44532.2|16
1654704250000|2022-06-08 16:04:10|44552.2|44532.2|44557.2|44537.2|44557.2|44537.2|44552.2|44532.2|4
1654704260000|2022-06-08 16:04:20|44557.9|44537.9|44557.2|44537.2|44557.9|44537.9|44557.2|44537.2|4
1654704270000|2022-06-08 16:04:30|44558.9|44538.9|44558.9|44538.9|44560.7|44540.7|44558.9|44538.9|1
1654704280000|2022-06-08 16:04:40|44561.4|44541.4|44558.9|44538.9|44561.4|44541.4|44558.9|44538.9|14
1654704290000|2022-06-08 16:04:50|44557.2|44537.2|44558.9|44538.9|44558.9|44538.9|44557.2|44537.2|2
1654704300000|2022-06-08 16:05:00|44557.2|44537.2|44549.7|44529.7|44557.2|44537.2|44549.7|44529.7|82
1654704310000|2022-06-08 16:05:10|44550.4|44530.4|44548.9|44528.9|44552.2|44532.2|44548.9|44528.9|15
1654704320000|2022-06-08 16:05:20|44546.4|44526.4|44533.9|44513.9|44546.4|44526.4|44533.9|44513.9|4
1654704330000|2022-06-08 16:05:30|44534.7|44514.7|44533.9|44513.9|44534.7|44514.7|44533.9|44513.9|1
1654704340000|2022-06-08 16:05:40|44536.4|44516.4|44538.9|44518.9|44538.9|44518.9|44536.4|44516.4|27
1654704350000|2022-06-08 16:05:50|44543.9|44523.9|44544.7|44524.7|44546.4|44526.4|44543.9|44523.9|16
1654704360000|2022-06-08 16:06:00|44546.4|44526.4|44547.2|44527.2|44548.9|44528.9|44544.7|44524.7|22
1654704370000|2022-06-08 16:06:10|44546.4|44526.4|44543.9|44523.9|44548.9|44528.9|44543.9|44523.9|5
1654704380000|2022-06-08 16:06:20|44544.7|44524.7|44544.7|44524.7|44546.4|44526.4|44544.7|44524.7|564
1654704390000|2022-06-08 16:06:30|44545.4|44525.4|44543.9|44523.9|44545.4|44525.4|44543.9|44523.9|39
1654704400000|2022-06-08 16:06:40|||||||||1
1654704410000|2022-06-08 16:06:50|44541.2|44521.2|44541.2|44521.2|44541.2|44521.2|44541.2|44521.2|11
1654704420000|2022-06-08 16:07:00|44541.9|44521.9|44555.4|44535.4|44557.2|44537.2|44541.9|44521.9|36
1654704430000|2022-06-08 16:07:10|44556.2|44536.2|44549.7|44529.7|44556.2|44536.2|44549.7|44529.7|37
1654704440000|2022-06-08 16:07:20|44547.9|44527.9|44549.7|44529.7|44549.7|44529.7|44545.4|44525.4|5
1654704450000|2022-06-08 16:07:30|44547.9|44527.9|44545.4|44525.4|44547.9|44527.9|44545.4|44525.4|3
1654704460000|2022-06-08 16:07:40|44549.7|44529.7|44550.4|44530.4|44550.4|44530.4|44546.2|44526.2|12
1654704470000|2022-06-08 16:07:50|||||||||4
1654704480000|2022-06-08 16:08:00|44551.2|44531.2|44551.2|44531.2|44551.2|44531.2|44548.7|44528.7|6
1654704490000|2022-06-08 16:08:10|44550.4|44530.4|44550.4|44530.4|44551.2|44531.2|44548.7|44528.7|0
1654704500000|2022-06-08 16:08:20|44551.2|44531.2|44548.7|44528.7|44551.2|44531.2|44548.7|44528.7|5
1654704510000|2022-06-08 16:08:30|44547.9|44527.9|44547.9|44527.9|44547.9|44527.9|44547.9|44527.9|7
1654704520000|2022-06-08 16:08:40|44545.4|44525.4|44540.4|44520.4|44545.4|44525.4|44538.7|44518.7|7
1654704530000|2022-06-08 16:08:50|44541.2|44521.2|44543.7|44523.7|44543.7|44523.7|44541.2|44521.2|10
1654704540000|2022-06-08 16:09:00|44541.2|44521.2|44541.2|44521.2|44543.7|44523.7|44540.4|44520.4|7
1654704550000|2022-06-08 16:09:10|44540.4|44520.4|44545.4|44525.4|44545.4|44525.4|44540.4|44520.4|10
1654704560000|2022-06-08 16:09:20|44548.7|44528.7|44560.4|44540.4|44560.4|44540.4|44548.7|44528.7|13
1654704570000|2022-06-08 16:09:30|44562.9|44542.9|44565.4|44545.4|44565.4|44545.4|44560.4|44540.4|5
1654704580000|2022-06-08 16:09:40|44564.7|44544.7|44556.2|44536.2|44564.7|44544.7|44556.2|44536.2|16
1654704590000|2022-06-08 16:09:50|44560.4|44540.4|44562.9|44542.9|44565.4|44545.4|44560.4|44540.4|64
1654704600000|2022-06-08 16:10:00|44565.4|44545.4|44562.9|44542.9|44565.4|44545.4|44558.7|44538.7|42
1654704610000|2022-06-08 16:10:10|44560.4|44540.4|44561.2|44541.2|44561.2|44541.2|44560.4|44540.4|8
1654704620000|2022-06-08 16:10:20|44561.9|44541.9|44561.2|44541.2|44565.4|44545.4|44561.2|44541.2|91
1654704630000|2022-06-08 16:10:30|44563.7|44543.7|44561.9|44541.9|44563.7|44543.7|44559.4|44539.4|15
1654704640000|2022-06-08 16:10:40|44564.4|44544.4|44564.4|44544.4|44564.4|44544.4|44562.6|44542.6|5
1654704650000|2022-06-08 16:10:50|44565.1|44545.1|44561.9|44541.9|44565.1|44545.1|44561.9|44541.9|31
1654704660000|2022-06-08 16:11:00|44562.6|44542.6|44565.1|44545.1|44565.1|44545.1|44562.6|44542.6|4
1654704670000|2022-06-08 16:11:10|44581.9|44561.9|44585.1|44565.1|44585.1|44565.1|44581.9|44561.9|21
1654704680000|2022-06-08 16:11:20|44586.9|44566.9|44581.2|44561.2|44588.4|44568.4|44581.2|44561.2|39
1654704690000|2022-06-08 16:11:30|44580.1|44560.1|44580.1|44560.1|44581.9|44561.9|44575.1|44555.1|46
1654704700000|2022-06-08 16:11:40|44579.4|44559.4|44580.1|44560.1|44581.9|44561.9|44576.9|44556.9|13
1654704710000|2022-06-08 16:11:50|44577.6|44557.6|44582.6|44562.6|44582.6|44562.6|44577.6|44557.6|56
1654704720000|2022-06-08 16:12:00|44580.1|44560.1|44577.6|44557.6|44580.1|44560.1|44577.6|44557.6|7
1654704730000|2022-06-08 16:12:10|44575.1|44555.1|44574.4|44554.4|44575.1|44555.1|44574.4|44554.4|55
1654704740000|2022-06-08 16:12:20|44573.7|44553.7|44568.4|44548.4|44573.7|44553.7|44568.4|44548.4|19
1654704750000|2022-06-08 16:12:30|44570.1|44550.1|44566.9|44546.9|44570.1|44550.1|44565.1|44545.1|9
1654704760000|2022-06-08 16:12:40|44565.1|44545.1|44566.9|44546.9|44568.7|44548.7|44565.1|44545.1|59
1654704770000|2022-06-08 16:12:50|44565.4|44545.4|44555.4|44535.4|44565.4|44545.4|44555.4|44535.4|9
1654704780000|2022-06-08 16:13:00|44546.2|44526.2|44547.9|44527.9|44548.7|44528.7|44546.2|44526.2|22
1654704790000|2022-06-08 16:13:10|44546.2|44526.2|44548.7|44528.7|44548.7|44528.7|44546.2|44526.2|15
1654704810000|2022-06-08 16:13:30|44545.4|44525.4|44548.7|44528.7|44548.7|44528.7|44545.4|44525.4|13
1654704820000|2022-06-08 16:13:40|44550.4|44530.4|44550.4|44530.4|44550.4|44530.4|44550.4|44530.4|12
1654704830000|2022-06-08 16:13:50|||||||||15
1654704840000|2022-06-08 16:14:00|44549.7|44529.7|44550.4|44530.4|44550.4|44530.4|44547.9|44527.9|69
1654704850000|2022-06-08 16:14:10|44548.7|44528.7|44544.7|44524.7|44548.7|44528.7|44543.7|44523.7|3
1654704860000|2022-06-08 16:14:20|44543.9|44523.9|44543.9|44523.9|44543.9|44523.9|44543.9|44523.9|5
1654704870000|2022-06-08 16:14:30|||||||||15
1654704880000|2022-06-08 16:14:40|44542.2|44522.2|44547.2|44527.2|44547.2|44527.2|44542.2|44522.2|2
1654704890000|2022-06-08 16:14:50|44548.9|44528.9|44548.9|44528.9|44548.9|44528.9|44548.9|44528.9|0
1654704900000|2022-06-08 16:15:00|44552.2|44532.2|44546.4|44526.4|44552.2|44532.2|44543.9|44523.9|32
1654704910000|2022-06-08 16:15:10|44547.2|44527.2|44546.4|44526.4|44547.2|44527.2|44546.4|44526.4|4
1654704920000|2022-06-08 16:15:20|44543.9|44523.9|44544.7|44524.7|44544.7|44524.7|44543.9|44523.9|15
1654704930000|2022-06-08 16:15:30|44546.4|44526.4|44548.9|44528.9|44548.9|44528.9|44546.4|44526.4|0
1654704940000|2022-06-08 16:15:40|44550.7|44530.7|44548.9|44528.9|44550.7|44530.7|44548.9|44528.9|0
1654704950000|2022-06-08 16:15:50|44547.2|44527.2|44547.2|44527.2|44547.2|44527.2|44545.4|44525.4|6
1654704960000|2022-06-08 16:16:00|44545.4|44525.4|44547.2|44527.2|44547.2|44527.2|44545.4|44525.4|2
1654704970000|2022-06-08 16:16:10|||||||||1
1654704980000|2022-06-08 16:16:20|44547.9|44527.9|44549.7|44529.7|44550.4|44530.4|44547.9|44527.9|1
1654704990000|2022-06-08 16:16:30|44550.4|44530.4|44549.7|44529.7|44554.7|44534.7|44549.7|44529.7|4
1654705000000|2022-06-08 16:16:40|44551.4|44531.4|44554.7|44534.7|44554.7|44534.7|44551.4|44531.4|10
1654705010000|2022-06-08 16:16:50|44555.4|44535.4|44558.9|44538.9|44561.4|44541.4|44555.4|44535.4|3
1654705020000|2022-06-08 16:17:00|44559.7|44539.7|44559.7|44539.7|44561.4|44541.4|44558.9|44538.9|6
1654705030000|2022-06-08 16:17:10|44558.9|44538.9|44558.9|44538.9|44560.7|44540.7|44558.2|44538.2|69
1654705040000|2022-06-08 16:17:20|44558.2|44538.2|44551.4|44531.4|44558.2|44538.2|44551.4|44531.4|5
1654705050000|2022-06-08 16:17:30|44553.2|44533.2|44550.7|44530.7|44553.2|44533.2|44550.7|44530.7|4
1654705060000|2022-06-08 16:17:40|44548.2|44528.2|44552.5|44532.5|44552.5|44532.5|44548.2|44528.2|3
1654705080000|2022-06-08 16:18:00|44553.2|44533.2|44555.7|44535.7|44555.7|44535.7|44553.2|44533.2|1
1654705090000|2022-06-08 16:18:10|44556.4|44536.4|44556.4|44536.4|44556.4|44536.4|44556.4|44536.4|1
1654705100000|2022-06-08 16:18:20|44560|44540|44560|44540|44561.7|44541.7|44559.2|44539.2|0
1654705110000|2022-06-08 16:18:30|44560.7|44540.7|44562.5|44542.5|44562.5|44542.5|44560.7|44540.7|5
1654705120000|2022-06-08 16:18:40|44563.2|44543.2|44567.5|44547.5|44567.5|44547.5|44563.2|44543.2|0
1654705130000|2022-06-08 16:18:50|44564.2|44544.2|44568.2|44548.2|44568.2|44548.2|44562.5|44542.5|7
1654705140000|2022-06-08 16:19:00|44571.7|44551.7|44571.7|44551.7|44571.7|44551.7|44571.7|44551.7|35
1654705150000|2022-06-08 16:19:10|44574.2|44554.2|44584.2|44564.2|44585|44565|44574.2|44554.2|19
1654705160000|2022-06-08 16:19:20|44581.7|44561.7|44581.7|44561.7|44581.7|44561.7|44581.7|44561.7|5
1654705170000|2022-06-08 16:19:30|44585.3|44565.3|44578.5|44558.5|44585.3|44565.3|44578.5|44558.5|13
1654705180000|2022-06-08 16:19:40|44576.7|44556.7|44578.5|44558.5|44578.5|44558.5|44576.7|44556.7|1
1654705190000|2022-06-08 16:19:50|||||||||1
1654705200000|2022-06-08 16:20:00|44575.3|44555.3|44568.5|44548.5|44575.3|44555.3|44568.5|44548.5|9
1654705210000|2022-06-08 16:20:10|44566|44546|44568.5|44548.5|44568.5|44548.5|44566|44546|0
1654705220000|2022-06-08 16:20:20|44567.8|44547.8|44569.2|44549.2|44569.2|44549.2|44566|44546|2
1654705230000|2022-06-08 16:20:30|44566.7|44546.7|44569.2|44549.2|44569.2|44549.2|44566.7|44546.7|4
1654705240000|2022-06-08 16:20:40|44571|44551|44562.5|44542.5|44575.3|44555.3|44562.5|44542.5|26
1654705250000|2022-06-08 16:20:50|44564.2|44544.2|44563.5|44543.5|44564.2|44544.2|44559.2|44539.2|7
1654705260000|2022-06-08 16:21:00|||||||||2
1654705270000|2022-06-08 16:21:10|44562.8|44542.8|44564.2|44544.2|44564.2|44544.2|44561|44541|6
1654705280000|2022-06-08 16:21:20|44561.7|44541.7|44564.2|44544.2|44564.2|44544.2|44561.7|44541.7|2
1654705290000|2022-06-08 16:21:30|44563.5|44543.5|44561|44541|44563.5|44543.5|44561|44541|9
1654705300000|2022-06-08 16:21:40|44558.5|44538.5|44561|44541|44561|44541|44558.5|44538.5|2
1654705310000|2022-06-08 16:21:50|44559.2|44539.2|44556.7|44536.7|44559.2|44539.2|44556.7|44536.7|10
1654705320000|2022-06-08 16:22:00|44554.2|44534.2|44551|44531|44554.2|44534.2|44551|44531|17
1654705330000|2022-06-08 16:22:10|44550.3|44530.3|44550.3|44530.3|44551|44531|44548.5|44528.5|1
1654705340000|2022-06-08 16:22:20|44548.5|44528.5|44548.5|44528.5|44551|44531|44548.5|44528.5|1
1654705350000|2022-06-08 16:22:30|44549.2|44529.2|44551|44531|44551|44531|44549.2|44529.2|5
1654705360000|2022-06-08 16:22:40|44551.7|44531.7|44553.5|44533.5|44555.3|44535.3|44551|44531|2
1654705370000|2022-06-08 16:22:50|44555.3|44535.3|44553.5|44533.5|44555.3|44535.3|44553.5|44533.5|0
1654705380000|2022-06-08 16:23:00|44555.3|44535.3|44556.7|44536.7|44559.2|44539.2|44555.3|44535.3|9
1654705390000|2022-06-08 16:23:10|44556|44536|44556|44536|44556|44536|44556|44536|7
1654705400000|2022-06-08 16:23:20|44555.3|44535.3|44544.2|44524.2|44555.3|44535.3|44544.2|44524.2|14
1654705410000|2022-06-08 16:23:30|44546|44526|44546|44526|44546|44526|44545.3|44525.3|1
1654705420000|2022-06-08 16:23:40|||||||||3
1654705430000|2022-06-08 16:23:50|44546.7|44526.7|44546|44526|44548.5|44528.5|44546|44526|1
1654705440000|2022-06-08 16:24:00|44544.2|44524.2|44541.7|44521.7|44544.2|44524.2|44541.7|44521.7|7
1654705450000|2022-06-08 16:24:10|44541|44521|44536|44516|44541|44521|44536|44516|24
1654705460000|2022-06-08 16:24:20|44535.3|44515.3|44536|44516|44536|44516|44533.5|44513.5|4
1654705470000|2022-06-08 16:24:30|44541.7|44521.7|44544.2|44524.2|44544.2|44524.2|44541.7|44521.7|78
1654705480000|2022-06-08 16:24:40|44545|44525|44549.2|44529.2|44549.2|44529.2|44544.2|44524.2|2
1654705490000|2022-06-08 16:24:50|44550|44530|44551|44531|44553.5|44533.5|44550|44530|3
1654705500000|2022-06-08 16:25:00|44548.5|44528.5|44546|44526|44548.5|44528.5|44546|44526|5
1654705510000|2022-06-08 16:25:10|44541|44521|44541|44521|44541|44521|44541|44521|2
1654705520000|2022-06-08 16:25:20|44540.3|44520.3|44536|44516|44541|44521|44536|44516|6
1654705530000|2022-06-08 16:25:30|44535.3|44515.3|44534.5|44514.5|44535.3|44515.3|44534.5|44514.5|36
1654705540000|2022-06-08 16:25:40|44533.8|44513.8|44531|44511|44533.8|44513.8|44530.3|44510.3|9
1654705550000|2022-06-08 16:25:50|44532.8|44512.8|44532|44512|44534.5|44514.5|44529.5|44509.5|1
1654705560000|2022-06-08 16:26:00|44532.8|44512.8|44538.1|44518.1|44538.1|44518.1|44530.3|44510.3|67
1654705570000|2022-06-08 16:26:10|44540.6|44520.6|44540.6|44520.6|44540.6|44520.6|44538.1|44518.1|13
1654705580000|2022-06-08 16:26:20|||||||||2
1654705590000|2022-06-08 16:26:30|44539.8|44519.8|44537.3|44517.3|44539.8|44519.8|44535.6|44515.6|59
1654705600000|2022-06-08 16:26:40|44536.6|44516.6|44531.6|44511.6|44536.6|44516.6|44531.6|44511.6|13
1654705610000|2022-06-08 16:26:50|44530.8|44510.8|44528.3|44508.3|44530.8|44510.8|44528.3|44508.3|2
1654705620000|2022-06-08 16:27:00|44526.6|44506.6|44521.6|44501.6|44526.6|44506.6|44521.6|44501.6|15
1654705630000|2022-06-08 16:27:10|44520.1|44500.1|44520.1|44500.1|44520.1|44500.1|44519.4|44499.4|8
1654705640000|2022-06-08 16:27:20|44520.8|44500.8|44521.6|44501.6|44521.6|44501.6|44520.8|44500.8|2
1654705650000|2022-06-08 16:27:30|44522.3|44502.3|44526.6|44506.6|44526.6|44506.6|44522.3|44502.3|9
1654705660000|2022-06-08 16:27:40|44524.8|44504.8|44524.8|44504.8|44524.8|44504.8|44524.1|44504.1|5
1654705670000|2022-06-08 16:27:50|44524.1|44504.1|44525.8|44505.8|44526.6|44506.6|44524.1|44504.1|3
1654705680000|2022-06-08 16:28:00|44524.1|44504.1|44521.6|44501.6|44524.1|44504.1|44521.6|44501.6|7
1654705690000|2022-06-08 16:28:10|44519.8|44499.8|44519.1|44499.1|44519.8|44499.8|44519.1|44499.1|2
1654705700000|2022-06-08 16:28:20|44519.8|44499.8|44494.8|44474.8|44521.6|44501.6|44494.8|44474.8|78
1654705710000|2022-06-08 16:28:30|44496.6|44476.6|44499.1|44479.1|44499.1|44479.1|44496.6|44476.6|9
1654705720000|2022-06-08 16:28:40|44496.6|44476.6|44501.6|44481.6|44501.6|44481.6|44496.6|44476.6|3
1654705730000|2022-06-08 16:28:50|44494.1|44474.1|44494.1|44474.1|44494.1|44474.1|44494.1|44474.1|9
1654705740000|2022-06-08 16:29:00|44491.6|44471.6|44497.3|44477.3|44497.3|44477.3|44491.6|44471.6|15
1654705750000|2022-06-08 16:29:10|44499.1|44479.1|44501.6|44481.6|44501.6|44481.6|44499.1|44479.1|11
1654705760000|2022-06-08 16:29:20|44500.1|44480.1|44501.6|44481.6|44501.6|44481.6|44498.3|44478.3|26
1654705770000|2022-06-08 16:29:30|44499.8|44479.8|44499.1|44479.1|44499.8|44479.8|44499.1|44479.1|14
1654705780000|2022-06-08 16:29:40|44497.3|44477.3|44489.8|44469.8|44497.3|44477.3|44489.8|44469.8|8
1654705790000|2022-06-08 16:29:50|44489.1|44469.1|44489.8|44469.8|44491.6|44471.6|44489.1|44469.1|7
1654705800000|2022-06-08 16:30:00|44490.6|44470.6|44493.1|44473.1|44493.1|44473.1|44489.8|44469.8|12
1654705810000|2022-06-08 16:30:10|44492.3|44472.3|44492.3|44472.3|44493.1|44473.1|44492.3|44472.3|5
1654705820000|2022-06-08 16:30:20|44493.1|44473.1|44484.8|44464.8|44493.1|44473.1|44484.8|44464.8|22
1654705830000|2022-06-08 16:30:30|44484.1|44464.1|44484.8|44464.8|44484.8|44464.8|44484.1|44464.1|3
1654705840000|2022-06-08 16:30:40|44483.1|44463.1|44488.4|44468.4|44488.4|44468.4|44483.1|44463.1|24
1654705850000|2022-06-08 16:30:50|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|6
1654705860000|2022-06-08 16:31:00|||||||||4
1654705870000|2022-06-08 16:31:10|44485.9|44465.9|44486.6|44466.6|44486.6|44466.6|44484.1|44464.1|6
1654705880000|2022-06-08 16:31:20|44488.4|44468.4|44487.3|44467.3|44488.4|44468.4|44486.6|44466.6|11
1654705890000|2022-06-08 16:31:30|44486.6|44466.6|44487.3|44467.3|44487.3|44467.3|44486.6|44466.6|5
1654705900000|2022-06-08 16:31:40|44489.1|44469.1|44491.6|44471.6|44491.6|44471.6|44487.3|44467.3|2
1654705910000|2022-06-08 16:31:50|||||||||3
1654705920000|2022-06-08 16:32:00|44489.8|44469.8|44491.6|44471.6|44491.6|44471.6|44487.3|44467.3|8
1654705930000|2022-06-08 16:32:10|44493.1|44473.1|44496.6|44476.6|44496.6|44476.6|44493.1|44473.1|6
1654705940000|2022-06-08 16:32:20|||||||||1
1654705950000|2022-06-08 16:32:30|||||||||3
1654705960000|2022-06-08 16:32:40|||||||||1
1654705970000|2022-06-08 16:32:50|44494.8|44474.8|44486.6|44466.6|44494.8|44474.8|44486.6|44466.6|11
1654705980000|2022-06-08 16:33:00|44484.1|44464.1|44486.6|44466.6|44486.6|44466.6|44482.3|44462.3|14
1654705990000|2022-06-08 16:33:10|44485.9|44465.9|44484.8|44464.8|44486.6|44466.6|44481.6|44461.6|21
1654706000000|2022-06-08 16:33:20|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|1
1654706010000|2022-06-08 16:33:30|||||||||2
1654706020000|2022-06-08 16:33:40|44483.1|44463.1|44487.3|44467.3|44487.3|44467.3|44483.1|44463.1|16
1654706030000|2022-06-08 16:33:50|44489.8|44469.8|44489.8|44469.8|44489.8|44469.8|44488.1|44468.1|6
1654706040000|2022-06-08 16:34:00|44488.1|44468.1|44488.1|44468.1|44488.1|44468.1|44488.1|44468.1|1
1654706050000|2022-06-08 16:34:10|44489.8|44469.8|44491.6|44471.6|44491.6|44471.6|44489.8|44469.8|4
1654706060000|2022-06-08 16:34:20|44493.4|44473.4|44499.1|44479.1|44499.1|44479.1|44493.4|44473.4|11
1654706070000|2022-06-08 16:34:30|||||||||2
1654706080000|2022-06-08 16:34:40|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|7
1654706090000|2022-06-08 16:34:50|44499.1|44479.1|44501.6|44481.6|44501.6|44481.6|44496.6|44476.6|4
1654706100000|2022-06-08 16:35:00|44500.1|44480.1|44496.6|44476.6|44500.1|44480.1|44496.6|44476.6|18
1654706110000|2022-06-08 16:35:10|44495.9|44475.9|44494.1|44474.1|44495.9|44475.9|44492.3|44472.3|11
1654706120000|2022-06-08 16:35:20|44494.8|44474.8|44496.6|44476.6|44496.6|44476.6|44494.8|44474.8|9
1654706130000|2022-06-08 16:35:30|||||||||39
1654706140000|2022-06-08 16:35:40|||||||||1
1654706150000|2022-06-08 16:35:50|44498.1|44478.1|44494.5|44474.5|44498.1|44478.1|44493.1|44473.1|21
1654706160000|2022-06-08 16:36:00|44493.1|44473.1|44492|44472|44493.8|44473.8|44491.3|44471.3|55
1654706170000|2022-06-08 16:36:10|44492.8|44472.8|44494.5|44474.5|44494.5|44474.5|44492.8|44472.8|1
1654706180000|2022-06-08 16:36:20|44489.5|44469.5|44492.8|44472.8|44492.8|44472.8|44489.5|44469.5|10
1654706190000|2022-06-08 16:36:30|44494.5|44474.5|44494.5|44474.5|44494.5|44474.5|44494.5|44474.5|2
1654706200000|2022-06-08 16:36:40|44499.2|44479.2|44514.5|44494.5|44514.5|44494.5|44499.2|44479.2|17
1654706210000|2022-06-08 16:36:50|44519.5|44499.5|44522|44502|44522|44502|44519.5|44499.5|9
1654706220000|2022-06-08 16:37:00|44522.8|44502.8|44524.5|44504.5|44524.5|44504.5|44522|44502|8
1654706230000|2022-06-08 16:37:10|44527|44507|44527|44507|44527|44507|44527|44507|1
1654706240000|2022-06-08 16:37:20|44526.3|44506.3|44527|44507|44527|44507|44524.5|44504.5|5
1654706250000|2022-06-08 16:37:30|44526.3|44506.3|44529.5|44509.5|44529.5|44509.5|44524.5|44504.5|14
1654706260000|2022-06-08 16:37:40|44530.3|44510.3|44532|44512|44534.5|44514.5|44529.5|44509.5|11
1654706270000|2022-06-08 16:37:50|44529.5|44509.5|44534.5|44514.5|44534.5|44514.5|44529.5|44509.5|4
1654706280000|2022-06-08 16:38:00|44535.3|44515.3|44534.5|44514.5|44537|44517|44534.5|44514.5|6
1654706290000|2022-06-08 16:38:10|||||||||4
1654706300000|2022-06-08 16:38:20|44532|44512|44535.3|44515.3|44537|44517|44532|44512|15
1654706310000|2022-06-08 16:38:30|44537|44517|44535.3|44515.3|44539.5|44519.5|44534.5|44514.5|2
1654706320000|2022-06-08 16:38:40|44537|44517|44539.5|44519.5|44539.5|44519.5|44537|44517|2
1654706330000|2022-06-08 16:38:50|||||||||10
1654706340000|2022-06-08 16:39:00|44537.8|44517.8|44537.8|44517.8|44537.8|44517.8|44537.8|44517.8|11
1654706350000|2022-06-08 16:39:10|44535.3|44515.3|44538.8|44518.8|44539.5|44519.5|44535.3|44515.3|11
1654706360000|2022-06-08 16:39:20|44536.3|44516.3|44539.5|44519.5|44539.5|44519.5|44535.3|44515.3|13
1654706370000|2022-06-08 16:39:30|44538.8|44518.8|44534.5|44514.5|44538.8|44518.8|44534.5|44514.5|13
1654706380000|2022-06-08 16:39:40|44533.8|44513.8|44533.1|44513.1|44533.8|44513.8|44529.5|44509.5|20
1654706390000|2022-06-08 16:39:50|44531.3|44511.3|44529.1|44509.1|44531.3|44511.3|44528.8|44508.8|26
1654706400000|2022-06-08 16:40:00|44526.6|44506.6|44526.6|44506.6|44526.6|44506.6|44522.3|44502.3|13
1654706410000|2022-06-08 16:40:10|44525.9|44505.9|44529.1|44509.1|44531.6|44511.6|44524.1|44504.1|8
1654706420000|2022-06-08 16:40:20|44531.6|44511.6|44531.6|44511.6|44536.6|44516.6|44531.6|44511.6|16
1654706430000|2022-06-08 16:40:30|44534.1|44514.1|44536.6|44516.6|44536.6|44516.6|44532.3|44512.3|4
1654706440000|2022-06-08 16:40:40|||||||||4
1654706450000|2022-06-08 16:40:50|44534.8|44514.8|44526.6|44506.6|44534.8|44514.8|44526.6|44506.6|12
1654706460000|2022-06-08 16:41:00|44529.8|44509.8|44529.8|44509.8|44530.6|44510.6|44529.8|44509.8|6
1654706470000|2022-06-08 16:41:10|44530.6|44510.6|44531.6|44511.6|44534.1|44514.1|44530.6|44510.6|198
1654706480000|2022-06-08 16:41:20|44528.4|44508.4|44517.6|44497.6|44528.4|44508.4|44517.6|44497.6|24
1654706490000|2022-06-08 16:41:30|44510.9|44490.9|44510.9|44490.9|44510.9|44490.9|44506.6|44486.6|35
1654706500000|2022-06-08 16:41:40|44511.6|44491.6|44511.6|44491.6|44514.1|44494.1|44511.6|44491.6|5
1654706510000|2022-06-08 16:41:50|44514.1|44494.1|44514.1|44494.1|44514.1|44494.1|44511.6|44491.6|1
1654706520000|2022-06-08 16:42:00|44513.4|44493.4|44516.6|44496.6|44516.6|44496.6|44511.6|44491.6|6
1654706530000|2022-06-08 16:42:10|44518.4|44498.4|44516.6|44496.6|44518.4|44498.4|44516.6|44496.6|3
1654706540000|2022-06-08 16:42:20|44515.9|44495.9|44516.6|44496.6|44516.6|44496.6|44514.1|44494.1|3
1654706550000|2022-06-08 16:42:30|44517.3|44497.3|44524.1|44504.1|44524.1|44504.1|44517.3|44497.3|6
1654706560000|2022-06-08 16:42:40|44526.6|44506.6|44529.8|44509.8|44529.8|44509.8|44526.6|44506.6|11
1654706570000|2022-06-08 16:42:50|44526.6|44506.6|44526.6|44506.6|44526.6|44506.6|44524.1|44504.1|20
1654706580000|2022-06-08 16:43:00|44529.1|44509.1|44524.1|44504.1|44529.8|44509.8|44524.1|44504.1|18
1654706590000|2022-06-08 16:43:10|44521.6|44501.6|44519.1|44499.1|44521.6|44501.6|44516.6|44496.6|15
1654706600000|2022-06-08 16:43:20|44516.6|44496.6|44516.6|44496.6|44516.6|44496.6|44514.8|44494.8|2
1654706610000|2022-06-08 16:43:30|44515.9|44495.9|44506.6|44486.6|44515.9|44495.9|44506.6|44486.6|6
1654706620000|2022-06-08 16:43:40|44505.9|44485.9|44506.6|44486.6|44508.4|44488.4|44504.1|44484.1|49
1654706630000|2022-06-08 16:43:50|44509.8|44489.8|44500.1|44480.1|44509.8|44489.8|44500.1|44480.1|13
1654706640000|2022-06-08 16:44:00|44498.4|44478.4|44503.4|44483.4|44503.4|44483.4|44497.6|44477.6|4
1654706650000|2022-06-08 16:44:10|44504.1|44484.1|44507.6|44487.6|44507.6|44487.6|44503.4|44483.4|9
1654706660000|2022-06-08 16:44:20|44505.9|44485.9|44498.4|44478.4|44505.9|44485.9|44498.4|44478.4|6
1654706670000|2022-06-08 16:44:30|44500.9|44480.9|44497.3|44477.3|44501.6|44481.6|44497.3|44477.3|5
1654706680000|2022-06-08 16:44:40|44499.1|44479.1|44499.1|44479.1|44499.1|44479.1|44495.9|44475.9|6
1654706690000|2022-06-08 16:44:50|44496.6|44476.6|44491.6|44471.6|44499.1|44479.1|44491.6|44471.6|10
1654706700000|2022-06-08 16:45:00|44489.8|44469.8|44488.4|44468.4|44489.8|44469.8|44483.4|44463.4|16
1654706710000|2022-06-08 16:45:10|44486.6|44466.6|44493.8|44473.8|44493.8|44473.8|44486.6|44466.6|13
1654706720000|2022-06-08 16:45:20|44493.1|44473.1|44494.1|44474.1|44499.8|44479.8|44492.3|44472.3|20
1654706730000|2022-06-08 16:45:30|44492.3|44472.3|44485.1|44465.1|44495.1|44475.1|44485.1|44465.1|18
1654706740000|2022-06-08 16:45:40|44488.4|44468.4|44484.1|44464.1|44488.4|44468.4|44484.1|44464.1|16
1654706750000|2022-06-08 16:45:50|44471.6|44451.6|44471.6|44451.6|44471.6|44451.6|44471.6|44451.6|9
1654706760000|2022-06-08 16:46:00|44469.1|44449.1|44465.9|44445.9|44469.1|44449.1|44465.9|44445.9|35
1654706770000|2022-06-08 16:46:10|44465.1|44445.1|44465.1|44445.1|44470.1|44450.1|44465.1|44445.1|18
1654706780000|2022-06-08 16:46:20|44467.6|44447.6|44469.1|44449.1|44470.9|44450.9|44465.1|44445.1|10
1654706790000|2022-06-08 16:46:30|44471.6|44451.6|44487.3|44467.3|44487.3|44467.3|44470.9|44450.9|22
1654706800000|2022-06-08 16:46:40|44488.1|44468.1|44486.6|44466.6|44491.6|44471.6|44483.4|44463.4|39
1654706810000|2022-06-08 16:46:50|44489.1|44469.1|44489.8|44469.8|44491.6|44471.6|44489.1|44469.1|5
1654706820000|2022-06-08 16:47:00|44489.1|44469.1|44495.9|44475.9|44496.6|44476.6|44489.1|44469.1|10
1654706830000|2022-06-08 16:47:10|44494.8|44474.8|44497.3|44477.3|44497.3|44477.3|44492.3|44472.3|11
1654706840000|2022-06-08 16:47:20|44499.1|44479.1|44494.1|44474.1|44501.6|44481.6|44494.1|44474.1|11
1654706850000|2022-06-08 16:47:30|44495.6|44475.6|44497.3|44477.3|44501.6|44481.6|44495.6|44475.6|18
1654706860000|2022-06-08 16:47:40|44499.1|44479.1|44514.1|44494.1|44514.1|44494.1|44499.1|44479.1|11
1654706870000|2022-06-08 16:47:50|44511.6|44491.6|44509.8|44489.8|44511.6|44491.6|44509.1|44489.1|5
1654706880000|2022-06-08 16:48:00|44511.6|44491.6|44514.8|44494.8|44516.6|44496.6|44506.6|44486.6|69
1654706890000|2022-06-08 16:48:10|44515.6|44495.6|44514.8|44494.8|44515.6|44495.6|44514.8|44494.8|4
1654706900000|2022-06-08 16:48:20|44515.6|44495.6|44520.6|44500.6|44520.6|44500.6|44515.6|44495.6|10
1654706910000|2022-06-08 16:48:30|44518.1|44498.1|44528.1|44508.1|44528.1|44508.1|44515.6|44495.6|12
1654706920000|2022-06-08 16:48:40|44528.8|44508.8|44538.1|44518.1|44538.1|44518.1|44528.1|44508.1|25
1654706930000|2022-06-08 16:48:50|44540.6|44520.6|44543.1|44523.1|44543.1|44523.1|44538.8|44518.8|12
1654706940000|2022-06-08 16:49:00|44540.6|44520.6|44538.1|44518.1|44540.6|44520.6|44538.1|44518.1|7
1654706950000|2022-06-08 16:49:10|44541.3|44521.3|44538.8|44518.8|44543.1|44523.1|44538.1|44518.1|17
1654706960000|2022-06-08 16:49:20|44538.1|44518.1|44533.1|44513.1|44538.1|44518.1|44533.1|44513.1|12
1654706970000|2022-06-08 16:49:30|44533.8|44513.8|44541.3|44521.3|44541.3|44521.3|44533.8|44513.8|12
1654706980000|2022-06-08 16:49:40|44542|44522|44553.1|44533.1|44553.1|44533.1|44542|44522|11
1654706990000|2022-06-08 16:49:50|44553.8|44533.8|44550.6|44530.6|44555.6|44535.6|44550.6|44530.6|12
1654707000000|2022-06-08 16:50:00|44553.1|44533.1|44551.3|44531.3|44553.1|44533.1|44546.3|44526.3|19
1654707010000|2022-06-08 16:50:10|44554.5|44534.5|44558.1|44538.1|44560.6|44540.6|44554.5|44534.5|8
1654707020000|2022-06-08 16:50:20|44558.8|44538.8|44551.3|44531.3|44558.8|44538.8|44551.3|44531.3|8
1654707030000|2022-06-08 16:50:30|44541.3|44521.3|44550.6|44530.6|44550.6|44530.6|44538.1|44518.1|13
1654707040000|2022-06-08 16:50:40|44551.3|44531.3|44558.1|44538.1|44558.1|44538.1|44551.3|44531.3|15
1654707050000|2022-06-08 16:50:50|44558.8|44538.8|44557|44537|44560.6|44540.6|44557|44537|14
1654707060000|2022-06-08 16:51:00|44558.8|44538.8|44548.8|44528.8|44558.8|44538.8|44545.6|44525.6|8
1654707070000|2022-06-08 16:51:10|44550.6|44530.6|44548.8|44528.8|44550.6|44530.6|44548.8|44528.8|2
1654707080000|2022-06-08 16:51:20|||||||||10
1654707090000|2022-06-08 16:51:30|44543.8|44523.8|44543.8|44523.8|44543.8|44523.8|44543.8|44523.8|16
1654707100000|2022-06-08 16:51:40|44544.5|44524.5|44549.5|44529.5|44549.5|44529.5|44544.5|44524.5|13
1654707110000|2022-06-08 16:51:50|44546.3|44526.3|44543.8|44523.8|44546.3|44526.3|44543.8|44523.8|11
1654707120000|2022-06-08 16:52:00|||||||||3
1654707130000|2022-06-08 16:52:10|44541.3|44521.3|44543.8|44523.8|44544.8|44524.8|44541.3|44521.3|12
1654707140000|2022-06-08 16:52:20|44543.1|44523.1|44543.8|44523.8|44546.3|44526.3|44543.1|44523.1|15
1654707150000|2022-06-08 16:52:30|44546.3|44526.3|44543.1|44523.1|44546.3|44526.3|44538.8|44518.8|32
1654707160000|2022-06-08 16:52:40|44543.8|44523.8|44553.8|44533.8|44553.8|44533.8|44543.8|44523.8|9
1654707170000|2022-06-08 16:52:50|44553.1|44533.1|44553.8|44533.8|44553.8|44533.8|44553.1|44533.1|6
1654707180000|2022-06-08 16:53:00|44554.5|44534.5|44550.6|44530.6|44554.5|44534.5|44548.8|44528.8|9
1654707190000|2022-06-08 16:53:10|44553.1|44533.1|44553.1|44533.1|44553.1|44533.1|44553.1|44533.1|11
1654707200000|2022-06-08 16:53:20|44553.8|44533.8|44556.3|44536.3|44556.3|44536.3|44553.8|44533.8|10
1654707210000|2022-06-08 16:53:30|44557|44537|44560.6|44540.6|44560.6|44540.6|44557|44537|10
1654707220000|2022-06-08 16:53:40|44558.8|44538.8|44563.1|44543.1|44563.1|44543.1|44556.3|44536.3|14
1654707230000|2022-06-08 16:53:50|44565.6|44545.6|44564.5|44544.5|44568.1|44548.1|44560.3|44540.3|39
1654707240000|2022-06-08 16:54:00|44567|44547|44584.5|44564.5|44584.5|44564.5|44567|44547|41
1654707250000|2022-06-08 16:54:10|44579.5|44559.5|44576|44556|44584.5|44564.5|44574.5|44554.5|10
1654707260000|2022-06-08 16:54:20|44577.8|44557.8|44574.5|44554.5|44580.3|44560.3|44572.8|44552.8|65
1654707270000|2022-06-08 16:54:30|44573.1|44553.1|44570.6|44550.6|44573.1|44553.1|44568.8|44548.8|17
1654707280000|2022-06-08 16:54:40|44571.3|44551.3|44578.5|44558.5|44578.5|44558.5|44571.3|44551.3|14
1654707290000|2022-06-08 16:54:50|44582|44562|44596.3|44576.3|44596.3|44576.3|44582|44562|34
1654707300000|2022-06-08 16:55:00|44593.8|44573.8|44588.1|44568.1|44593.8|44573.8|44588.1|44568.1|35
1654707310000|2022-06-08 16:55:10|44587.3|44567.3|44583.1|44563.1|44587.3|44567.3|44583.1|44563.1|14
1654707320000|2022-06-08 16:55:20|44583.8|44563.8|44590.6|44570.6|44593.8|44573.8|44583.8|44563.8|12
1654707330000|2022-06-08 16:55:30|44589.8|44569.8|44583.8|44563.8|44590.6|44570.6|44583.8|44563.8|7
1654707340000|2022-06-08 16:55:40|44583.1|44563.1|44583.8|44563.8|44583.8|44563.8|44578.1|44558.1|22
1654707350000|2022-06-08 16:55:50|44584.5|44564.5|44583.8|44563.8|44584.5|44564.5|44583.1|44563.1|7
1654707360000|2022-06-08 16:56:00|44583.1|44563.1|44583.8|44563.8|44583.8|44563.8|44583.1|44563.1|17
1654707370000|2022-06-08 16:56:10|44584.5|44564.5|44583.8|44563.8|44586.3|44566.3|44583.8|44563.8|19
1654707380000|2022-06-08 16:56:20|44584.5|44564.5|44598.1|44578.1|44598.1|44578.1|44584.5|44564.5|58
1654707390000|2022-06-08 16:56:30|44598.8|44578.8|44596.3|44576.3|44598.8|44578.8|44596.3|44576.3|29
1654707400000|2022-06-08 16:56:40|44598.1|44578.1|44596.3|44576.3|44598.8|44578.8|44596.3|44576.3|25
1654707410000|2022-06-08 16:56:50|44597.3|44577.3|44596.3|44576.3|44598.1|44578.1|44595.6|44575.6|6
1654707420000|2022-06-08 16:57:00|44595.6|44575.6|44578.8|44558.8|44596.3|44576.3|44578.1|44558.1|43
1654707430000|2022-06-08 16:57:10|44578.1|44558.1|44578.8|44558.8|44578.8|44558.8|44578.1|44558.1|12
1654707440000|2022-06-08 16:57:20|44579.5|44559.5|44563.8|44543.8|44579.5|44559.5|44563.8|44543.8|29
1654707450000|2022-06-08 16:57:30|44564.5|44544.5|44573.8|44553.8|44577|44557|44563.8|44543.8|10
1654707460000|2022-06-08 16:57:40|44571.3|44551.3|44563.1|44543.1|44578.1|44558.1|44563.1|44543.1|16
1654707470000|2022-06-08 16:57:50|44565.6|44545.6|44566.3|44546.3|44566.3|44546.3|44565.6|44545.6|10
1654707480000|2022-06-08 16:58:00|44565.6|44545.6|44568.1|44548.1|44568.1|44548.1|44565.6|44545.6|20
1654707490000|2022-06-08 16:58:10|44568.8|44548.8|44566.3|44546.3|44568.8|44548.8|44565.6|44545.6|13
1654707500000|2022-06-08 16:58:20|44565.6|44545.6|44568.8|44548.8|44568.8|44548.8|44563.8|44543.8|18
1654707510000|2022-06-08 16:58:30|44570.6|44550.6|44569.8|44549.8|44570.6|44550.6|44568.1|44548.1|86
1654707520000|2022-06-08 16:58:40|44568.1|44548.1|44570.6|44550.6|44570.6|44550.6|44568.1|44548.1|32
1654707530000|2022-06-08 16:58:50|44569.8|44549.8|44569.8|44549.8|44569.8|44549.8|44569.8|44549.8|86
1654707540000|2022-06-08 16:59:00|44579.8|44559.8|44621.6|44601.6|44621.6|44601.6|44579.8|44559.8|209
1654707550000|2022-06-08 16:59:10|44624.1|44604.1|44587.6|44567.6|44624.1|44604.1|44587.6|44567.6|277
1654707560000|2022-06-08 16:59:20|44589.4|44569.4|44593.4|44573.4|44606.2|44586.2|44589.4|44569.4|231
1654707570000|2022-06-08 16:59:30|44595.9|44575.9|44595.1|44575.1|44598.4|44578.4|44595.1|44575.1|279
1654707580000|2022-06-08 16:59:40|44596.9|44576.9|44590.1|44570.1|44596.9|44576.9|44586.9|44566.9|184
1654707590000|2022-06-08 16:59:50|44594.4|44574.4|44589.4|44569.4|44594.4|44574.4|44588.7|44568.7|353
1654707600000|2022-06-08 17:00:00|44591.9|44571.9|44583.4|44563.4|44591.9|44571.9|44579.4|44559.4|241
1654707610000|2022-06-08 17:00:10|44584.1|44564.1|44582.6|44562.6|44584.1|44564.1|44582.6|44562.6|54
1654707620000|2022-06-08 17:00:20|44581.9|44561.9|44575.1|44555.1|44581.9|44561.9|44575.1|44555.1|112
1654707630000|2022-06-08 17:00:30|44577.6|44557.6|44584.1|44564.1|44586.6|44566.6|44576.6|44556.6|35
1654707640000|2022-06-08 17:00:40|44584.8|44564.8|44586.6|44566.6|44586.6|44566.6|44584.8|44564.8|12
1654707650000|2022-06-08 17:00:50|||||||||23
1654707660000|2022-06-08 17:01:00|44589.1|44569.1|44580.9|44560.9|44589.1|44569.1|44580.1|44560.1|63
1654707670000|2022-06-08 17:01:10|44583.4|44563.4|44579.1|44559.1|44583.4|44563.4|44578.4|44558.4|10
1654707680000|2022-06-08 17:01:20|44580.9|44560.9|44578.4|44558.4|44580.9|44560.9|44578.4|44558.4|10
1654707690000|2022-06-08 17:01:30|44575.1|44555.1|44568.4|44548.4|44575.1|44555.1|44565.9|44545.9|20
1654707700000|2022-06-08 17:01:40|44570.1|44550.1|44568.4|44548.4|44570.1|44550.1|44568.4|44548.4|3
1654707710000|2022-06-08 17:01:50|44570.1|44550.1|44565.9|44545.9|44572.6|44552.6|44565.9|44545.9|11
1654707720000|2022-06-08 17:02:00|44567.6|44547.6|44565.1|44545.1|44570.1|44550.1|44565.1|44545.1|5
1654707730000|2022-06-08 17:02:10|44560.9|44540.9|44545.1|44525.1|44560.9|44540.9|44545.1|44525.1|20
1654707740000|2022-06-08 17:02:20|44542.6|44522.6|44553.4|44533.4|44553.4|44533.4|44537.6|44517.6|14
1654707750000|2022-06-08 17:02:30|44556.9|44536.9|44555.9|44535.9|44556.9|44536.9|44555.1|44535.1|35
1654707760000|2022-06-08 17:02:40|44557.6|44537.6|44557.6|44537.6|44560.1|44540.1|44557.6|44537.6|3
1654707770000|2022-06-08 17:02:50|44558.4|44538.4|44567.6|44547.6|44567.6|44547.6|44557.6|44537.6|3
1654707780000|2022-06-08 17:03:00|44568.4|44548.4|44575.9|44555.9|44577.6|44557.6|44568.4|44548.4|12
1654707790000|2022-06-08 17:03:10|44575.1|44555.1|44575.1|44555.1|44575.1|44555.1|44575.1|44555.1|2
1654707800000|2022-06-08 17:03:20|44573.4|44553.4|44572.6|44552.6|44573.4|44553.4|44572.6|44552.6|8
1654707810000|2022-06-08 17:03:30|44573.4|44553.4|44571.6|44551.6|44573.4|44553.4|44571.6|44551.6|62
1654707820000|2022-06-08 17:03:40|44573.4|44553.4|44571.6|44551.6|44573.4|44553.4|44571.6|44551.6|3
1654707830000|2022-06-08 17:03:50|44574.1|44554.1|44579.1|44559.1|44579.1|44559.1|44574.1|44554.1|28
1654707840000|2022-06-08 17:04:00|||||||||9
1654707850000|2022-06-08 17:04:10|||||||||6
1654707860000|2022-06-08 17:04:20|44581.6|44561.6|44581.6|44561.6|44581.6|44561.6|44581.6|44561.6|1
1654707870000|2022-06-08 17:04:30|44583.4|44563.4|44583.4|44563.4|44583.4|44563.4|44581.6|44561.6|5
1654707880000|2022-06-08 17:04:40|44581.6|44561.6|44576.6|44556.6|44581.6|44561.6|44576.6|44556.6|12
1654707890000|2022-06-08 17:04:50|44571.6|44551.6|44571.6|44551.6|44571.6|44551.6|44571.6|44551.6|7
1654707900000|2022-06-08 17:05:00|44570.9|44550.9|44564.1|44544.1|44570.9|44550.9|44564.1|44544.1|9
1654707910000|2022-06-08 17:05:10|44564.8|44544.8|44563.4|44543.4|44566.6|44546.6|44561.6|44541.6|3
1654707920000|2022-06-08 17:05:20|44561.6|44541.6|44565.9|44545.9|44566.6|44546.6|44561.6|44541.6|1
1654707930000|2022-06-08 17:05:30|44566.6|44546.6|44566.6|44546.6|44566.6|44546.6|44565.9|44545.9|5
1654707940000|2022-06-08 17:05:40|44562.3|44542.3|44562.3|44542.3|44562.3|44542.3|44562.3|44542.3|10
1654707960000|2022-06-08 17:06:00|44561.6|44541.6|44561.6|44541.6|44561.6|44541.6|44561.6|44541.6|4
1654707970000|2022-06-08 17:06:10|44560.9|44540.9|44555.9|44535.9|44560.9|44540.9|44555.9|44535.9|4
1654707980000|2022-06-08 17:06:20|44556.6|44536.6|44557.6|44537.6|44559.1|44539.1|44555.9|44535.9|2
1654707990000|2022-06-08 17:06:30|44558.4|44538.4|44546.6|44526.6|44559.1|44539.1|44546.6|44526.6|19
1654708000000|2022-06-08 17:06:40|44545.9|44525.9|44544.1|44524.1|44546.6|44526.6|44544.1|44524.1|0
1654708010000|2022-06-08 17:06:50|44544.8|44524.8|44547.3|44527.3|44547.3|44527.3|44541.6|44521.6|2
1654708020000|2022-06-08 17:07:00|44548.1|44528.1|44554.8|44534.8|44554.8|44534.8|44548.1|44528.1|15
1654708030000|2022-06-08 17:07:10|||||||||8
1654708040000|2022-06-08 17:07:20|44553.1|44533.1|44554.8|44534.8|44554.8|44534.8|44553.1|44533.1|6
1654708050000|2022-06-08 17:07:30|44556.6|44536.6|44556.6|44536.6|44557.3|44537.3|44556.6|44536.6|3
1654708060000|2022-06-08 17:07:40|44557.3|44537.3|44559.8|44539.8|44559.8|44539.8|44557.3|44537.3|7
1654708070000|2022-06-08 17:07:50|44557.3|44537.3|44554.8|44534.8|44557.3|44537.3|44554.1|44534.1|0
1654708080000|2022-06-08 17:08:00|44556.6|44536.6|44551.6|44531.6|44556.6|44536.6|44551.6|44531.6|8
1654708090000|2022-06-08 17:08:10|||||||||9
1654708100000|2022-06-08 17:08:20|||||||||4
1654708110000|2022-06-08 17:08:30|44550.9|44530.9|44549.1|44529.1|44550.9|44530.9|44548.4|44528.4|11
1654708120000|2022-06-08 17:08:40|44548.4|44528.4|44546.6|44526.6|44548.4|44528.4|44546.6|44526.6|8
1654708130000|2022-06-08 17:08:50|44545.9|44525.9|44546.6|44526.6|44546.6|44526.6|44544.1|44524.1|0
1654708140000|2022-06-08 17:09:00|44545.9|44525.9|44547.3|44527.3|44547.3|44527.3|44544.1|44524.1|5
1654708150000|2022-06-08 17:09:10|||||||||1
1654708160000|2022-06-08 17:09:20|44547.4|44527.4|44547.4|44527.4|44547.4|44527.4|44547.4|44527.4|6
1654708170000|2022-06-08 17:09:30|44546.6|44526.6|44546.6|44526.6|44546.6|44526.6|44546.6|44526.6|15
1654708180000|2022-06-08 17:09:40|||||||||1
1654708190000|2022-06-08 17:09:50|44544.1|44524.1|44545.9|44525.9|44546.6|44526.6|44544.1|44524.1|1
1654708200000|2022-06-08 17:10:00|44544.1|44524.1|44546.6|44526.6|44546.6|44526.6|44544.1|44524.1|57
1654708210000|2022-06-08 17:10:10|44544.9|44524.9|44538.1|44518.1|44544.9|44524.9|44538.1|44518.1|21
1654708220000|2022-06-08 17:10:20|||||||||3
1654708230000|2022-06-08 17:10:30|44538.8|44518.8|44541.3|44521.3|44541.3|44521.3|44538.8|44518.8|4
1654708240000|2022-06-08 17:10:40|||||||||9
1654708250000|2022-06-08 17:10:50|44542.1|44522.1|44541.3|44521.3|44543.8|44523.8|44541.3|44521.3|11
1654708260000|2022-06-08 17:11:00|44542.1|44522.1|44544.6|44524.6|44544.6|44524.6|44542.1|44522.1|3
1654708270000|2022-06-08 17:11:10|||||||||7
1654708280000|2022-06-08 17:11:20|44543.8|44523.8|44543.8|44523.8|44544.6|44524.6|44543.8|44523.8|1
1654708290000|2022-06-08 17:11:30|44544.6|44524.6|44541.3|44521.3|44544.6|44524.6|44541.3|44521.3|5
1654708300000|2022-06-08 17:11:40|44538.8|44518.8|44543.1|44523.1|44543.8|44523.8|44538.8|44518.8|5
1654708310000|2022-06-08 17:11:50|44540.6|44520.6|44543.1|44523.1|44543.8|44523.8|44540.6|44520.6|7
1654708320000|2022-06-08 17:12:00|44543.8|44523.8|44543.1|44523.1|44543.8|44523.8|44543.1|44523.1|7
1654708330000|2022-06-08 17:12:10|44540.6|44520.6|44543.1|44523.1|44543.1|44523.1|44538.8|44518.8|5
1654708340000|2022-06-08 17:12:20|44540.6|44520.6|44538.1|44518.1|44540.6|44520.6|44538.1|44518.1|4
1654708350000|2022-06-08 17:12:30|44536.3|44516.3|44538.1|44518.1|44538.1|44518.1|44536.3|44516.3|1
1654708360000|2022-06-08 17:12:40|44535.6|44515.6|44541.3|44521.3|44541.3|44521.3|44533.8|44513.8|5
1654708370000|2022-06-08 17:12:50|44542.1|44522.1|44541.3|44521.3|44542.1|44522.1|44541.3|44521.3|1
1654708380000|2022-06-08 17:13:00|44542.1|44522.1|44541.3|44521.3|44542.1|44522.1|44541.3|44521.3|3
1654708390000|2022-06-08 17:13:10|44543.8|44523.8|44544.6|44524.6|44544.6|44524.6|44543.8|44523.8|19
1654708400000|2022-06-08 17:13:20|44552.4|44532.4|44557.4|44537.4|44558.1|44538.1|44552.4|44532.4|6
1654708410000|2022-06-08 17:13:30|44556.6|44536.6|44549.9|44529.9|44556.6|44536.6|44549.9|44529.9|4
1654708420000|2022-06-08 17:13:40|44548.1|44528.1|44548.1|44528.1|44548.1|44528.1|44548.1|44528.1|5
1654708430000|2022-06-08 17:13:50|44544.6|44524.6|44543.1|44523.1|44544.6|44524.6|44543.1|44523.1|9
1654708440000|2022-06-08 17:14:00|44536.3|44516.3|44536.3|44516.3|44536.3|44516.3|44536.3|44516.3|13
1654708450000|2022-06-08 17:14:10|||||||||3
1654708460000|2022-06-08 17:14:20|44535.6|44515.6|44535.6|44515.6|44536.3|44516.3|44533.8|44513.8|3
1654708470000|2022-06-08 17:14:30|44533.8|44513.8|44536.3|44516.3|44536.3|44516.3|44533.8|44513.8|0
1654708480000|2022-06-08 17:14:40|44533.1|44513.1|44528.8|44508.8|44533.8|44513.8|44528.8|44508.8|37
1654708490000|2022-06-08 17:14:50|44526.3|44506.3|44528.1|44508.1|44529.6|44509.6|44526.3|44506.3|4
1654708500000|2022-06-08 17:15:00|||||||||8
1654708510000|2022-06-08 17:15:10|44527.4|44507.4|44532.1|44512.1|44532.1|44512.1|44525.6|44505.6|13
1654708520000|2022-06-08 17:15:20|44532.8|44512.8|44533.8|44513.8|44534.6|44514.6|44531.3|44511.3|5
1654708530000|2022-06-08 17:15:30|44536.3|44516.3|44528.1|44508.1|44536.3|44516.3|44528.1|44508.1|66
1654708540000|2022-06-08 17:15:40|||||||||4
1654708550000|2022-06-08 17:15:50|44524.6|44504.6|44524.6|44504.6|44524.6|44504.6|44524.6|44504.6|23
1654708560000|2022-06-08 17:16:00|||||||||3
1654708570000|2022-06-08 17:16:10|||||||||7
1654708580000|2022-06-08 17:16:20|||||||||4
1654708590000|2022-06-08 17:16:30|44522.1|44502.1|44522.1|44502.1|44524.6|44504.6|44522.1|44502.1|3
1654708600000|2022-06-08 17:16:40|44522.8|44502.8|44524.6|44504.6|44524.6|44504.6|44522.1|44502.1|0
1654708610000|2022-06-08 17:16:50|||||||||1
1654708620000|2022-06-08 17:17:00|44527.1|44507.1|44523.8|44503.8|44527.1|44507.1|44523.8|44503.8|4
1654708630000|2022-06-08 17:17:10|44524.6|44504.6|44527.1|44507.1|44527.1|44507.1|44522.1|44502.1|0
1654708650000|2022-06-08 17:17:30|44527.8|44507.8|44533.8|44513.8|44533.8|44513.8|44527.8|44507.8|1
1654708660000|2022-06-08 17:17:40|44534.6|44514.6|44536.3|44516.3|44536.3|44516.3|44534.6|44514.6|0
1654708670000|2022-06-08 17:17:50|44534.6|44514.6|44532.8|44512.8|44534.6|44514.6|44532.8|44512.8|2
1654708680000|2022-06-08 17:18:00|44535.3|44515.3|44535.3|44515.3|44535.3|44515.3|44535.3|44515.3|1
1654708690000|2022-06-08 17:18:10|44532.8|44512.8|44530.3|44510.3|44532.8|44512.8|44530.3|44510.3|6
1654708710000|2022-06-08 17:18:30|44527.1|44507.1|44535.3|44515.3|44535.3|44515.3|44527.1|44507.1|9
1654708720000|2022-06-08 17:18:40|44534.6|44514.6|44534.6|44514.6|44534.6|44514.6|44534.6|44514.6|1
1654708730000|2022-06-08 17:18:50|44532.1|44512.1|44532.8|44512.8|44533.5|44513.5|44527.8|44507.8|8
1654708740000|2022-06-08 17:19:00|44534.6|44514.6|44535.3|44515.3|44535.3|44515.3|44534.6|44514.6|3
1654708750000|2022-06-08 17:19:10|44533.8|44513.8|44531.3|44511.3|44533.8|44513.8|44531.3|44511.3|4
1654708760000|2022-06-08 17:19:20|44529.6|44509.6|44529.6|44509.6|44531.3|44511.3|44529.6|44509.6|0
1654708770000|2022-06-08 17:19:30|44533.8|44513.8|44533.8|44513.8|44533.8|44513.8|44533.8|44513.8|3
1654708780000|2022-06-08 17:19:40|44530.3|44510.3|44529.6|44509.6|44530.3|44510.3|44529.6|44509.6|0
1654708790000|2022-06-08 17:19:50|44528.8|44508.8|44528.8|44508.8|44528.8|44508.8|44528.8|44508.8|1
1654708800000|2022-06-08 17:20:00|44527.1|44507.1|44529.6|44509.6|44529.6|44509.6|44527.1|44507.1|6
1654708810000|2022-06-08 17:20:10|44531.3|44511.3|44531.3|44511.3|44531.3|44511.3|44529.6|44509.6|7
1654708820000|2022-06-08 17:20:20|44529.6|44509.6|44526.3|44506.3|44529.6|44509.6|44526.3|44506.3|5
1654708830000|2022-06-08 17:20:30|44523.8|44503.8|44522.1|44502.1|44523.8|44503.8|44522.1|44502.1|1
1654708840000|2022-06-08 17:20:40|44522.8|44502.8|44521.3|44501.3|44524.6|44504.6|44519.6|44499.6|13
1654708850000|2022-06-08 17:20:50|44523.8|44503.8|44521.3|44501.3|44523.8|44503.8|44521.3|44501.3|2
1654708860000|2022-06-08 17:21:00|44519.6|44499.6|44520.3|44500.3|44523.8|44503.8|44519.6|44499.6|18
1654708870000|2022-06-08 17:21:10|44522.1|44502.1|44524.6|44504.6|44524.6|44504.6|44519.6|44499.6|5
1654708880000|2022-06-08 17:21:20|44523.8|44503.8|44519.6|44499.6|44523.8|44503.8|44519.6|44499.6|5
1654708890000|2022-06-08 17:21:30|44520.3|44500.3|44517.8|44497.8|44522.1|44502.1|44517.8|44497.8|5
1654708910000|2022-06-08 17:21:50|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|0
1654708920000|2022-06-08 17:22:00|44514.6|44494.6|44498.1|44478.1|44514.6|44494.6|44498.1|44478.1|22
1654708940000|2022-06-08 17:22:20|44497.4|44477.4|44494.6|44474.6|44498.1|44478.1|44493.8|44473.8|3
1654708950000|2022-06-08 17:22:30|||||||||1
1654708960000|2022-06-08 17:22:40|44495.3|44475.3|44495.3|44475.3|44495.3|44475.3|44495.3|44475.3|4
1654708970000|2022-06-08 17:22:50|||||||||7
1654708980000|2022-06-08 17:23:00|44494.6|44474.6|44498.8|44478.8|44498.8|44478.8|44494.6|44474.6|3
1654708990000|2022-06-08 17:23:10|44498.1|44478.1|44504.6|44484.6|44504.6|44484.6|44496.3|44476.3|8
1654709000000|2022-06-08 17:23:20|44506.3|44486.3|44506.3|44486.3|44508.1|44488.1|44506.3|44486.3|1
1654709020000|2022-06-08 17:23:40|||||||||1
1654709030000|2022-06-08 17:23:50|44504.6|44484.6|44504.6|44484.6|44504.6|44484.6|44502.1|44482.1|2
1654709040000|2022-06-08 17:24:00|44502.1|44482.1|44503.8|44483.8|44505.3|44485.3|44502.1|44482.1|4
1654709050000|2022-06-08 17:24:10|44502.8|44482.8|44505.3|44485.3|44505.3|44485.3|44502.8|44482.8|0
1654709060000|2022-06-08 17:24:20|44507.1|44487.1|44509.6|44489.6|44509.6|44489.6|44507.1|44487.1|2
1654709070000|2022-06-08 17:24:30|44507.8|44487.8|44509.6|44489.6|44509.6|44489.6|44507.1|44487.1|5
1654709090000|2022-06-08 17:24:50|44508.8|44488.8|44508.8|44488.8|44511.3|44491.3|44508.8|44488.8|0
1654709100000|2022-06-08 17:25:00|44509.6|44489.6|44518.5|44498.5|44518.5|44498.5|44509.6|44489.6|5
1654709110000|2022-06-08 17:25:10|44517.8|44497.8|44519.6|44499.6|44519.6|44499.6|44517.8|44497.8|0
1654709120000|2022-06-08 17:25:20|44518.8|44498.8|44515.3|44495.3|44518.8|44498.8|44512.1|44492.1|4
1654709130000|2022-06-08 17:25:30|44514.6|44494.6|44514.6|44494.6|44514.6|44494.6|44514.6|44494.6|0
1654709140000|2022-06-08 17:25:40|44512.1|44492.1|44512.1|44492.1|44513.8|44493.8|44510.3|44490.3|0
1654709150000|2022-06-08 17:25:50|44513.8|44493.8|44509.6|44489.6|44513.8|44493.8|44509.6|44489.6|0
1654709160000|2022-06-08 17:26:00|44508.8|44488.8|44513.8|44493.8|44513.8|44493.8|44508.8|44488.8|2
1654709170000|2022-06-08 17:26:10|44512.1|44492.1|44512.1|44492.1|44512.1|44492.1|44512.1|44492.1|1
1654709180000|2022-06-08 17:26:20|44510.3|44490.3|44510.3|44490.3|44510.3|44490.3|44510.3|44490.3|1
1654709190000|2022-06-08 17:26:30|44507.1|44487.1|44507.1|44487.1|44509.6|44489.6|44507.1|44487.1|0
1654709200000|2022-06-08 17:26:40|44509.6|44489.6|44509.6|44489.6|44509.6|44489.6|44509.6|44489.6|1
1654709210000|2022-06-08 17:26:50|44508.8|44488.8|44506.3|44486.3|44508.8|44488.8|44504.6|44484.6|1
1654709220000|2022-06-08 17:27:00|44504.6|44484.6|44504.6|44484.6|44504.6|44484.6|44504.6|44484.6|1
1654709230000|2022-06-08 17:27:10|44506.3|44486.3|44504.6|44484.6|44507.1|44487.1|44504.6|44484.6|3
1654709270000|2022-06-08 17:27:50|44503.8|44483.8|44499.6|44479.6|44506.3|44486.3|44499.6|44479.6|4
1654709280000|2022-06-08 17:28:00|44502.1|44482.1|44501.3|44481.3|44502.1|44482.1|44501.3|44481.3|2
1654709290000|2022-06-08 17:28:10|44499.6|44479.6|44499.6|44479.6|44503.8|44483.8|44499.6|44479.6|0
1654709300000|2022-06-08 17:28:20|44502.1|44482.1|44499.6|44479.6|44502.1|44482.1|44499.6|44479.6|0
1654709310000|2022-06-08 17:28:30|44500.3|44480.3|44498.8|44478.8|44502.1|44482.1|44498.8|44478.8|6
1654709330000|2022-06-08 17:28:50|44496.3|44476.3|44496.3|44476.3|44496.3|44476.3|44496.3|44476.3|0
1654709340000|2022-06-08 17:29:00|44493.8|44473.8|44493.8|44473.8|44493.8|44473.8|44493.8|44473.8|0
1654709350000|2022-06-08 17:29:10|44496.3|44476.3|44494.6|44474.6|44496.3|44476.3|44494.6|44474.6|2
1654709360000|2022-06-08 17:29:20|44499.6|44479.6|44499.6|44479.6|44501.3|44481.3|44499.6|44479.6|8
1654709370000|2022-06-08 17:29:30|44497.1|44477.1|44494.6|44474.6|44497.1|44477.1|44494.6|44474.6|0
1654709390000|2022-06-08 17:29:50|44495.3|44475.3|44494.6|44474.6|44497.1|44477.1|44494.6|44474.6|8
1654709400000|2022-06-08 17:30:00|44489.6|44469.6|44487.1|44467.1|44490.3|44470.3|44486.3|44466.3|4
1654709410000|2022-06-08 17:30:10|44484.6|44464.6|44489.6|44469.6|44489.6|44469.6|44484.6|44464.6|1
1654709420000|2022-06-08 17:30:20|44491.3|44471.3|44494.6|44474.6|44494.6|44474.6|44491.3|44471.3|2
1654709440000|2022-06-08 17:30:40|44493.8|44473.8|44490.6|44470.6|44493.8|44473.8|44490.6|44470.6|1
1654709450000|2022-06-08 17:30:50|44491.3|44471.3|44489.9|44469.9|44491.3|44471.3|44489.9|44469.9|3
1654709460000|2022-06-08 17:31:00|44488.1|44468.1|44478.1|44458.1|44488.1|44468.1|44478.1|44458.1|5
1654709480000|2022-06-08 17:31:20|44476.6|44456.6|44478.1|44458.1|44478.1|44458.1|44476.6|44456.6|15
1654709490000|2022-06-08 17:31:30|44479.9|44459.9|44480.6|44460.6|44480.6|44460.6|44478.1|44458.1|2
1654709500000|2022-06-08 17:31:40|44478.1|44458.1|44478.1|44458.1|44478.1|44458.1|44478.1|44458.1|2
1654709520000|2022-06-08 17:32:00|44477.4|44457.4|44477.4|44457.4|44478.1|44458.1|44477.4|44457.4|6
1654709530000|2022-06-08 17:32:10|44478.1|44458.1|44482.4|44462.4|44482.4|44462.4|44478.1|44458.1|2
1654709540000|2022-06-08 17:32:20|44483.1|44463.1|44484.9|44464.9|44484.9|44464.9|44483.1|44463.1|3
1654709550000|2022-06-08 17:32:30|44483.1|44463.1|44480.6|44460.6|44483.1|44463.1|44480.6|44460.6|0
1654709560000|2022-06-08 17:32:40|44482.4|44462.4|44480.6|44460.6|44482.4|44462.4|44480.6|44460.6|0
1654709570000|2022-06-08 17:32:50|44478.8|44458.8|44478.8|44458.8|44483.1|44463.1|44478.8|44458.8|1
1654709580000|2022-06-08 17:33:00|44480.6|44460.6|44480.6|44460.6|44480.6|44460.6|44480.6|44460.6|0
1654709590000|2022-06-08 17:33:10|44478.1|44458.1|44478.1|44458.1|44478.1|44458.1|44478.1|44458.1|2
1654709600000|2022-06-08 17:33:20|44479.9|44459.9|44482.4|44462.4|44482.4|44462.4|44479.9|44459.9|2
1654709610000|2022-06-08 17:33:30|44478.8|44458.8|44478.1|44458.1|44483.1|44463.1|44478.1|44458.1|1
1654709620000|2022-06-08 17:33:40|44480.6|44460.6|44480.6|44460.6|44480.6|44460.6|44480.6|44460.6|1
1654709630000|2022-06-08 17:33:50|44479.1|44459.1|44477.4|44457.4|44479.1|44459.1|44477.4|44457.4|5
1654709640000|2022-06-08 17:34:00|44475.6|44455.6|44477.4|44457.4|44477.4|44457.4|44475.6|44455.6|12
1654709650000|2022-06-08 17:34:10|44479.1|44459.1|44479.1|44459.1|44480.9|44460.9|44479.1|44459.1|2
1654709660000|2022-06-08 17:34:20|44480.9|44460.9|44480.9|44460.9|44480.9|44460.9|44479.1|44459.1|0
1654709670000|2022-06-08 17:34:30|44481.6|44461.6|44480.9|44460.9|44481.6|44461.6|44479.1|44459.1|2
1654709680000|2022-06-08 17:34:40|44479.1|44459.1|44481.6|44461.6|44481.6|44461.6|44479.1|44459.1|20
1654709690000|2022-06-08 17:34:50|44480.9|44460.9|44481.6|44461.6|44481.6|44461.6|44480.9|44460.9|0
1654709710000|2022-06-08 17:35:10|44479.9|44459.9|44484.1|44464.1|44484.1|44464.1|44479.9|44459.9|19
1654709720000|2022-06-08 17:35:20|44483.4|44463.4|44481.6|44461.6|44486.6|44466.6|44481.6|44461.6|7
1654709730000|2022-06-08 17:35:30|44479.1|44459.1|44482.4|44462.4|44482.4|44462.4|44479.1|44459.1|1
1654709740000|2022-06-08 17:35:40|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|0
1654709750000|2022-06-08 17:35:50|44480.9|44460.9|44479.1|44459.1|44481.6|44461.6|44479.1|44459.1|0
1654709760000|2022-06-08 17:36:00|44481.6|44461.6|44482.4|44462.4|44482.4|44462.4|44481.6|44461.6|0
1654709770000|2022-06-08 17:36:10|44483.1|44463.1|44482.4|44462.4|44483.1|44463.1|44482.4|44462.4|2
1654709780000|2022-06-08 17:36:20|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|44479.1|44459.1|4
1654709790000|2022-06-08 17:36:30|||||||||1
1654709800000|2022-06-08 17:36:40|44480.9|44460.9|44481.6|44461.6|44481.6|44461.6|44480.9|44460.9|0
1654709810000|2022-06-08 17:36:50|||||||||1
1654709840000|2022-06-08 17:37:20|44480.9|44460.9|44480.9|44460.9|44481.6|44461.6|44480.9|44460.9|2
1654709850000|2022-06-08 17:37:30|44479.1|44459.1|44479.1|44459.1|44479.1|44459.1|44479.1|44459.1|4
1654709860000|2022-06-08 17:37:40|44480.9|44460.9|44481.6|44461.6|44481.6|44461.6|44480.9|44460.9|8
1654709870000|2022-06-08 17:37:50|44480.9|44460.9|44477.4|44457.4|44480.9|44460.9|44477.4|44457.4|82
1654709880000|2022-06-08 17:38:00|44479.1|44459.1|44477.4|44457.4|44479.1|44459.1|44477.4|44457.4|10
1654709930000|2022-06-08 17:38:50|44479.1|44459.1|44479.1|44459.1|44480.9|44460.9|44479.1|44459.1|21
1654709940000|2022-06-08 17:39:00|44480.9|44460.9|44479.1|44459.1|44480.9|44460.9|44479.1|44459.1|1
1654709950000|2022-06-08 17:39:10|44477.4|44457.4|44476.6|44456.6|44479.1|44459.1|44476.6|44456.6|0
1654709960000|2022-06-08 17:39:20|44463.4|44443.4|44446.6|44426.6|44463.4|44443.4|44446.6|44426.6|36
1654709970000|2022-06-08 17:39:30|44448.4|44428.4|44451.6|44431.6|44451.6|44431.6|44448.4|44428.4|2
1654709980000|2022-06-08 17:39:40|44449.1|44429.1|44451.6|44431.6|44451.6|44431.6|44449.1|44429.1|3
1654710000000|2022-06-08 17:40:00|44450.9|44430.9|44444.1|44424.1|44450.9|44430.9|44442.4|44422.4|23
1654710010000|2022-06-08 17:40:10|44446.6|44426.6|44446.6|44426.6|44446.6|44426.6|44446.6|44426.6|3
1654710020000|2022-06-08 17:40:20|44447.4|44427.4|44458.4|44438.4|44458.4|44438.4|44447.4|44427.4|3
1654710030000|2022-06-08 17:40:30|44457.7|44437.7|44458.4|44438.4|44458.4|44438.4|44455.9|44435.9|0
1654710040000|2022-06-08 17:40:40|44460.9|44440.9|44463.4|44443.4|44463.4|44443.4|44460.9|44440.9|0
1654710050000|2022-06-08 17:40:50|44464.1|44444.1|44464.1|44444.1|44464.1|44444.1|44464.1|44444.1|2
1654710060000|2022-06-08 17:41:00|44465.9|44445.9|44477.4|44457.4|44479.1|44459.1|44465.9|44445.9|8
1654710070000|2022-06-08 17:41:10|44476.6|44456.6|44474.1|44454.1|44479.1|44459.1|44474.1|44454.1|0
1654710080000|2022-06-08 17:41:20|44471.6|44451.6|44472.4|44452.4|44472.4|44452.4|44471.6|44451.6|0
1654710090000|2022-06-08 17:41:30|44474.1|44454.1|44471.6|44451.6|44474.1|44454.1|44471.6|44451.6|0
1654710100000|2022-06-08 17:41:40|44470.9|44450.9|44470.9|44450.9|44470.9|44450.9|44470.9|44450.9|0
1654710110000|2022-06-08 17:41:50|44471.6|44451.6|44473.4|44453.4|44475.9|44455.9|44471.6|44451.6|2
1654710120000|2022-06-08 17:42:00|44471.6|44451.6|44470.9|44450.9|44471.6|44451.6|44468.4|44448.4|4
1654710130000|2022-06-08 17:42:10|44469.1|44449.1|44469.1|44449.1|44474.1|44454.1|44469.1|44449.1|3
1654710140000|2022-06-08 17:42:20|44470.9|44450.9|44466.6|44446.6|44470.9|44450.9|44466.6|44446.6|4
1654710150000|2022-06-08 17:42:30|44464.9|44444.9|44469.1|44449.1|44469.1|44449.1|44464.9|44444.9|0
1654710160000|2022-06-08 17:42:40|44470.9|44450.9|44470.9|44450.9|44470.9|44450.9|44470.9|44450.9|0
1654710170000|2022-06-08 17:42:50|44471.6|44451.6|44471.6|44451.6|44474.1|44454.1|44470.9|44450.9|0
1654710200000|2022-06-08 17:43:20|44470.9|44450.9|44469.1|44449.1|44470.9|44450.9|44469.1|44449.1|0
1654710210000|2022-06-08 17:43:30|44466.6|44446.6|44464.1|44444.1|44466.6|44446.6|44464.1|44444.1|0
1654710220000|2022-06-08 17:43:40|44463.4|44443.4|44473.4|44453.4|44473.4|44453.4|44461.6|44441.6|8
1654710230000|2022-06-08 17:43:50|44471.6|44451.6|44474.1|44454.1|44474.1|44454.1|44471.6|44451.6|0
1654710240000|2022-06-08 17:44:00|44476.6|44456.6|44476.6|44456.6|44476.6|44456.6|44476.6|44456.6|2
1654710250000|2022-06-08 17:44:10|44478.4|44458.4|44481.6|44461.6|44481.6|44461.6|44478.4|44458.4|3
1654710290000|2022-06-08 17:44:50|44484.1|44464.1|44486.6|44466.6|44486.6|44466.6|44484.1|44464.1|3
1654710300000|2022-06-08 17:45:00|44488.1|44468.1|44499.1|44479.1|44499.1|44479.1|44488.1|44468.1|14
1654710310000|2022-06-08 17:45:10|44499.9|44479.9|44499.9|44479.9|44499.9|44479.9|44499.1|44479.1|3
1654710320000|2022-06-08 17:45:20|44499.1|44479.1|44499.1|44479.1|44499.1|44479.1|44499.1|44479.1|1
1654710330000|2022-06-08 17:45:30|44502.4|44482.4|44499.1|44479.1|44502.4|44482.4|44499.1|44479.1|14
1654710340000|2022-06-08 17:45:40|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|2
1654710350000|2022-06-08 17:45:50|44497.4|44477.4|44499.1|44479.1|44499.1|44479.1|44494.1|44474.1|0
1654710360000|2022-06-08 17:46:00|44498.4|44478.4|44494.1|44474.1|44498.4|44478.4|44494.1|44474.1|3
1654710380000|2022-06-08 17:46:20|44489.1|44469.1|44489.1|44469.1|44490.9|44470.9|44489.1|44469.1|3
1654710390000|2022-06-08 17:46:30|44485.9|44465.9|44485.9|44465.9|44485.9|44465.9|44485.9|44465.9|3
1654710400000|2022-06-08 17:46:40|44486.6|44466.6|44489.1|44469.1|44489.1|44469.1|44486.6|44466.6|6
1654710410000|2022-06-08 17:46:50|44486.6|44466.6|44487.4|44467.4|44487.4|44467.4|44486.6|44466.6|5
1654710420000|2022-06-08 17:47:00|44489.1|44469.1|44489.9|44469.9|44489.9|44469.9|44489.1|44469.1|8
1654710430000|2022-06-08 17:47:10|||||||||1
1654710440000|2022-06-08 17:47:20|44489.1|44469.1|44486.6|44466.6|44489.1|44469.1|44486.6|44466.6|1
1654710460000|2022-06-08 17:47:40|44484.1|44464.1|44489.1|44469.1|44489.9|44469.9|44484.1|44464.1|13
1654710470000|2022-06-08 17:47:50|44489.9|44469.9|44489.9|44469.9|44489.9|44469.9|44489.9|44469.9|5
1654710480000|2022-06-08 17:48:00|44489.1|44469.1|44489.1|44469.1|44489.1|44469.1|44489.1|44469.1|1
1654710490000|2022-06-08 17:48:10|44489.9|44469.9|44489.9|44469.9|44489.9|44469.9|44489.1|44469.1|1
1654710500000|2022-06-08 17:48:20|||||||||11
1654710510000|2022-06-08 17:48:30|44491.6|44471.6|44491.6|44471.6|44491.6|44471.6|44491.6|44471.6|0
1654710520000|2022-06-08 17:48:40|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|14
1654710540000|2022-06-08 17:49:00|44491.6|44471.6|44490.9|44470.9|44491.6|44471.6|44489.1|44469.1|2
1654710550000|2022-06-08 17:49:10|44489.1|44469.1|44487.4|44467.4|44490.9|44470.9|44486.6|44466.6|0
1654710560000|2022-06-08 17:49:20|44490.9|44470.9|44486.6|44466.6|44490.9|44470.9|44486.6|44466.6|0
1654710590000|2022-06-08 17:49:50|44488.4|44468.4|44490.2|44470.2|44490.9|44470.9|44488.4|44468.4|0
1654710600000|2022-06-08 17:50:00|44488.4|44468.4|44491.6|44471.6|44491.6|44471.6|44488.4|44468.4|11
1654710640000|2022-06-08 17:50:40|44490.9|44470.9|44491.6|44471.6|44491.6|44471.6|44490.9|44470.9|2
1654710650000|2022-06-08 17:50:50|44490.9|44470.9|44490.9|44470.9|44493.4|44473.4|44490.9|44470.9|1
1654710660000|2022-06-08 17:51:00|44490.2|44470.2|44486.6|44466.6|44490.2|44470.2|44486.6|44466.6|2
1654710670000|2022-06-08 17:51:10|44485.9|44465.9|44485.9|44465.9|44485.9|44465.9|44485.9|44465.9|3
1654710680000|2022-06-08 17:51:20|44485.2|44465.2|44481.6|44461.6|44485.2|44465.2|44481.6|44461.6|2
1654710690000|2022-06-08 17:51:30|44479.9|44459.9|44489.1|44469.1|44489.1|44469.1|44479.1|44459.1|5
1654710700000|2022-06-08 17:51:40|44487.4|44467.4|44484.1|44464.1|44489.1|44469.1|44484.1|44464.1|5
1654710720000|2022-06-08 17:52:00|44481.6|44461.6|44480.9|44460.9|44481.6|44461.6|44480.9|44460.9|2
1654710730000|2022-06-08 17:52:10|44479.1|44459.1|44479.1|44459.1|44479.1|44459.1|44479.1|44459.1|0
1654710740000|2022-06-08 17:52:20|44473.4|44453.4|44472.7|44452.7|44473.4|44453.4|44472.7|44452.7|12
1654710750000|2022-06-08 17:52:30|44471.9|44451.9|44469.4|44449.4|44471.9|44451.9|44469.4|44449.4|2
1654710760000|2022-06-08 17:52:40|44470.2|44450.2|44472.7|44452.7|44472.7|44452.7|44470.2|44450.2|0
1654710770000|2022-06-08 17:52:50|44471.9|44451.9|44472.7|44452.7|44472.7|44452.7|44470.2|44450.2|0
1654710790000|2022-06-08 17:53:10|||||||||3
1654710800000|2022-06-08 17:53:20|44475.2|44455.2|44470.9|44450.9|44475.2|44455.2|44470.9|44450.9|4
1654710810000|2022-06-08 17:53:30|44470.2|44450.2|44470.9|44450.9|44470.9|44450.9|44470.2|44450.2|0
1654710820000|2022-06-08 17:53:40|44469.1|44449.1|44470.9|44450.9|44470.9|44450.9|44469.1|44449.1|0
1654710830000|2022-06-08 17:53:50|44468.4|44448.4|44468.4|44448.4|44468.4|44448.4|44468.4|44448.4|2
1654710840000|2022-06-08 17:54:00|44466.6|44446.6|44466.6|44446.6|44466.6|44446.6|44466.6|44446.6|9
1654710850000|2022-06-08 17:54:10|44468.4|44448.4|44489.1|44469.1|44489.9|44469.9|44468.4|44448.4|6
1654710860000|2022-06-08 17:54:20|44488.4|44468.4|44488.4|44468.4|44491.6|44471.6|44488.4|44468.4|12
1654710870000|2022-06-08 17:54:30|44490.9|44470.9|44486.6|44466.6|44491.6|44471.6|44485.9|44465.9|6
1654710880000|2022-06-08 17:54:40|||||||||1
1654710890000|2022-06-08 17:54:50|||||||||1
1654710900000|2022-06-08 17:55:00|||||||||4
1654710920000|2022-06-08 17:55:20|44485.9|44465.9|44490.9|44470.9|44490.9|44470.9|44485.9|44465.9|9
1654710930000|2022-06-08 17:55:30|44491.6|44471.6|44491.6|44471.6|44491.6|44471.6|44491.6|44471.6|0
1654710940000|2022-06-08 17:55:40|||||||||35
1654710960000|2022-06-08 17:56:00|44490.2|44470.2|44485.9|44465.9|44490.2|44470.2|44485.9|44465.9|3
1654710970000|2022-06-08 17:56:10|44484.1|44464.1|44484.1|44464.1|44484.1|44464.1|44484.1|44464.1|3
1654710980000|2022-06-08 17:56:20|44481.6|44461.6|44485.9|44465.9|44485.9|44465.9|44481.6|44461.6|6
1654710990000|2022-06-08 17:56:30|44486.6|44466.6|44487.4|44467.4|44487.4|44467.4|44486.6|44466.6|2
1654711000000|2022-06-08 17:56:40|44489.1|44469.1|44490.9|44470.9|44491.6|44471.6|44489.1|44469.1|5
1654711010000|2022-06-08 17:56:50|44491.6|44471.6|44491.6|44471.6|44491.6|44471.6|44491.6|44471.6|0
1654711020000|2022-06-08 17:57:00|44490.9|44470.9|44487.4|44467.4|44490.9|44470.9|44487.4|44467.4|0
1654711030000|2022-06-08 17:57:10|44486.6|44466.6|44484.1|44464.1|44486.6|44466.6|44484.1|44464.1|1
1654711040000|2022-06-08 17:57:20|44484.9|44464.9|44486.6|44466.6|44486.6|44466.6|44484.9|44464.9|4
1654711050000|2022-06-08 17:57:30|44489.1|44469.1|44493.4|44473.4|44495.2|44475.2|44489.1|44469.1|0
1654711060000|2022-06-08 17:57:40|44495.2|44475.2|44489.1|44469.1|44495.2|44475.2|44489.1|44469.1|1
1654711080000|2022-06-08 17:58:00|44491.6|44471.6|44490.9|44470.9|44492.4|44472.4|44490.9|44470.9|0
1654711090000|2022-06-08 17:58:10|44489.1|44469.1|44489.1|44469.1|44489.1|44469.1|44489.1|44469.1|0
1654711100000|2022-06-08 17:58:20|44487.4|44467.4|44488.4|44468.4|44489.1|44469.1|44486.6|44466.6|0
1654711110000|2022-06-08 17:58:30|44486.6|44466.6|44486.6|44466.6|44488.4|44468.4|44486.6|44466.6|4
1654711130000|2022-06-08 17:58:50|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|0
1654711140000|2022-06-08 17:59:00|44490.9|44470.9|44495.9|44475.9|44498.4|44478.4|44490.9|44470.9|9
1654711150000|2022-06-08 17:59:10|44494.1|44474.1|44494.1|44474.1|44496.6|44476.6|44494.1|44474.1|0
1654711160000|2022-06-08 17:59:20|44495.9|44475.9|44495.9|44475.9|44496.6|44476.6|44494.1|44474.1|5
1654711170000|2022-06-08 17:59:30|44494.1|44474.1|44491.6|44471.6|44495.9|44475.9|44491.6|44471.6|2
1654711180000|2022-06-08 17:59:40|44490.9|44470.9|44492.4|44472.4|44492.4|44472.4|44490.9|44470.9|5
1654711190000|2022-06-08 17:59:50|44493.1|44473.1|44494.9|44474.9|44494.9|44474.9|44492.4|44472.4|3
1654711200000|2022-06-08 18:00:00|44497.4|44477.4|44499.9|44479.9|44499.9|44479.9|44495.6|44475.6|3
1654711210000|2022-06-08 18:00:10|44501.6|44481.6|44509.2|44489.2|44509.2|44489.2|44501.6|44481.6|6
1654711220000|2022-06-08 18:00:20|44510.9|44490.9|44509.2|44489.2|44510.9|44490.9|44506.7|44486.7|4
1654711230000|2022-06-08 18:00:30|44510.9|44490.9|44505.9|44485.9|44510.9|44490.9|44505.9|44485.9|0
1654711250000|2022-06-08 18:00:50|44504.2|44484.2|44504.2|44484.2|44504.2|44484.2|44504.2|44484.2|0
1654711260000|2022-06-08 18:01:00|44503.4|44483.4|44501.7|44481.7|44503.4|44483.4|44501.7|44481.7|11
1654711270000|2022-06-08 18:01:10|44502.4|44482.4|44501.7|44481.7|44504.9|44484.9|44499.2|44479.2|28
1654711280000|2022-06-08 18:01:20|44500.2|44480.2|44494.2|44474.2|44500.2|44480.2|44494.2|44474.2|2
1654711300000|2022-06-08 18:01:40|44493.4|44473.4|44484.2|44464.2|44493.4|44473.4|44484.2|44464.2|20
1654711310000|2022-06-08 18:01:50|44483.4|44463.4|44481.7|44461.7|44483.4|44463.4|44481.7|44461.7|0
1654711320000|2022-06-08 18:02:00|44479.2|44459.2|44480.9|44460.9|44480.9|44460.9|44479.2|44459.2|10
1654711330000|2022-06-08 18:02:10|44482.7|44462.7|44480.9|44460.9|44483.4|44463.4|44480.9|44460.9|6
1654711340000|2022-06-08 18:02:20|44481.7|44461.7|44478.4|44458.4|44481.7|44461.7|44478.4|44458.4|1
1654711350000|2022-06-08 18:02:30|44476.7|44456.7|44479.2|44459.2|44479.2|44459.2|44476.7|44456.7|0
1654711360000|2022-06-08 18:02:40|44480.9|44460.9|44480.9|44460.9|44482.7|44462.7|44480.9|44460.9|0
1654711400000|2022-06-08 18:03:20|44482.7|44462.7|44482.7|44462.7|44482.7|44462.7|44482.7|44462.7|2
1654711410000|2022-06-08 18:03:30|44483.4|44463.4|44485.9|44465.9|44485.9|44465.9|44483.4|44463.4|0
1654711420000|2022-06-08 18:03:40|44486.7|44466.7|44486.7|44466.7|44489.2|44469.2|44486.7|44466.7|0
1654711430000|2022-06-08 18:03:50|44485.9|44465.9|44485.9|44465.9|44485.9|44465.9|44485.9|44465.9|0
1654711440000|2022-06-08 18:04:00|44483.4|44463.4|44479.5|44459.5|44483.4|44463.4|44479.5|44459.5|2
1654711450000|2022-06-08 18:04:10|44480.2|44460.2|44474.2|44454.2|44480.2|44460.2|44474.2|44454.2|5
1654711460000|2022-06-08 18:04:20|44471.7|44451.7|44470.9|44450.9|44471.7|44451.7|44470.9|44450.9|1
1654711470000|2022-06-08 18:04:30|44471.7|44451.7|44475.9|44455.9|44475.9|44455.9|44471.7|44451.7|2
1654711480000|2022-06-08 18:04:40|44475.2|44455.2|44470.9|44450.9|44475.2|44455.2|44470.9|44450.9|0
1654711500000|2022-06-08 18:05:00|44473.4|44453.4|44470.9|44450.9|44473.4|44453.4|44470.9|44450.9|0
1654711510000|2022-06-08 18:05:10|44471.7|44451.7|44470.9|44450.9|44473.4|44453.4|44470.9|44450.9|0
1654711520000|2022-06-08 18:05:20|44473.4|44453.4|44475.9|44455.9|44475.9|44455.9|44470.9|44450.9|2
1654711530000|2022-06-08 18:05:30|44478.4|44458.4|44478.4|44458.4|44478.4|44458.4|44478.4|44458.4|1
1654711550000|2022-06-08 18:05:50|||||||||1
1654711560000|2022-06-08 18:06:00|||||||||1
1654711580000|2022-06-08 18:06:20|44477.7|44457.7|44475.9|44455.9|44477.7|44457.7|44475.9|44455.9|3
1654711600000|2022-06-08 18:06:40|44478.4|44458.4|44480.9|44460.9|44480.9|44460.9|44478.4|44458.4|2
1654711610000|2022-06-08 18:06:50|44482.7|44462.7|44480.9|44460.9|44482.7|44462.7|44480.9|44460.9|4
1654711620000|2022-06-08 18:07:00|44477.7|44457.7|44480.9|44460.9|44480.9|44460.9|44475.9|44455.9|0
1654711650000|2022-06-08 18:07:30|44481.7|44461.7|44483.4|44463.4|44483.4|44463.4|44481.7|44461.7|0
1654711660000|2022-06-08 18:07:40|44485.9|44465.9|44485.9|44465.9|44485.9|44465.9|44485.9|44465.9|0
1654711670000|2022-06-08 18:07:50|||||||||1
1654711690000|2022-06-08 18:08:10|44480.9|44460.9|44480.9|44460.9|44480.9|44460.9|44480.9|44460.9|1
1654711730000|2022-06-08 18:08:50|44478.4|44458.4|44478.4|44458.4|44478.4|44458.4|44475.9|44455.9|0
1654711740000|2022-06-08 18:09:00|44480.9|44460.9|44480.9|44460.9|44480.9|44460.9|44480.9|44460.9|0
1654711780000|2022-06-08 18:09:40|44478.4|44458.4|44478.4|44458.4|44478.4|44458.4|44475.9|44455.9|0
1654711790000|2022-06-08 18:09:50|44475.9|44455.9|44480.9|44460.9|44480.9|44460.9|44475.9|44455.9|1
1654711810000|2022-06-08 18:10:10|44478.4|44458.4|44478.4|44458.4|44478.4|44458.4|44475.9|44455.9|0
1654711820000|2022-06-08 18:10:20|44479.2|44459.2|44482.7|44462.7|44482.7|44462.7|44479.2|44459.2|1
1654711830000|2022-06-08 18:10:30|44483.4|44463.4|44485.9|44465.9|44485.9|44465.9|44482.7|44462.7|3
1654711840000|2022-06-08 18:10:40|44485.2|44465.2|44485.9|44465.9|44485.9|44465.9|44484.2|44464.2|0
1654711850000|2022-06-08 18:10:50|44486.7|44466.7|44486.7|44466.7|44486.7|44466.7|44486.7|44466.7|1
1654711860000|2022-06-08 18:11:00|44485.9|44465.9|44486.7|44466.7|44486.7|44466.7|44485.9|44465.9|6
1654711880000|2022-06-08 18:11:20|44488.4|44468.4|44490.2|44470.2|44490.2|44470.2|44488.4|44468.4|0
1654711890000|2022-06-08 18:11:30|44492.7|44472.7|44492.7|44472.7|44492.7|44472.7|44492.7|44472.7|0
1654711900000|2022-06-08 18:11:40|44490.2|44470.2|44492.7|44472.7|44492.7|44472.7|44490.2|44470.2|0
1654711940000|2022-06-08 18:12:20|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|2
1654711960000|2022-06-08 18:12:40|||||||||1
1654711970000|2022-06-08 18:12:50|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|0
1654711980000|2022-06-08 18:13:00|||||||||1
1654711990000|2022-06-08 18:13:10|44494.2|44474.2|44497.7|44477.7|44497.7|44477.7|44494.2|44474.2|0
1654712000000|2022-06-08 18:13:20|44493.4|44473.4|44493.4|44473.4|44494.2|44474.2|44493.4|44473.4|2
1654712010000|2022-06-08 18:13:30|44490.9|44470.9|44490.9|44470.9|44491.7|44471.7|44490.9|44470.9|0
1654712020000|2022-06-08 18:13:40|44488.4|44468.4|44486.7|44466.7|44488.4|44468.4|44486.7|44466.7|0
1654712030000|2022-06-08 18:13:50|44485.9|44465.9|44485.9|44465.9|44485.9|44465.9|44485.9|44465.9|1
1654712040000|2022-06-08 18:14:00|||||||||1
1654712060000|2022-06-08 18:14:20|44486.7|44466.7|44490.9|44470.9|44490.9|44470.9|44486.7|44466.7|1
1654712090000|2022-06-08 18:14:50|||||||||1
1654712100000|2022-06-08 18:15:00|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|3
1654712110000|2022-06-08 18:15:10|44497.7|44477.7|44497.7|44477.7|44497.7|44477.7|44497.7|44477.7|0
1654712120000|2022-06-08 18:15:20|44495.2|44475.2|44500.9|44480.9|44500.9|44480.9|44494.9|44474.9|1
1654712130000|2022-06-08 18:15:30|||||||||6
1654712150000|2022-06-08 18:15:50|44501.7|44481.7|44500.9|44480.9|44505.9|44485.9|44500.9|44480.9|1
1654712160000|2022-06-08 18:16:00|44496.7|44476.7|44495.9|44475.9|44496.7|44476.7|44495.9|44475.9|1
1654712170000|2022-06-08 18:16:10|44495.2|44475.2|44494.5|44474.5|44495.2|44475.2|44494.5|44474.5|1
1654712180000|2022-06-08 18:16:20|44492.7|44472.7|44492.7|44472.7|44492.7|44472.7|44492.7|44472.7|3
1654712200000|2022-06-08 18:16:40|44490.9|44470.9|44490.9|44470.9|44492.7|44472.7|44490.9|44470.9|1
1654712210000|2022-06-08 18:16:50|44490.2|44470.2|44488.4|44468.4|44490.2|44470.2|44488.4|44468.4|2
1654712220000|2022-06-08 18:17:00|44489.2|44469.2|44490.9|44470.9|44490.9|44470.9|44489.2|44469.2|0
1654712230000|2022-06-08 18:17:10|44488.4|44468.4|44485.9|44465.9|44490.9|44470.9|44485.9|44465.9|1
1654712240000|2022-06-08 18:17:20|44487.7|44467.7|44490.9|44470.9|44490.9|44470.9|44487.7|44467.7|4
1654712250000|2022-06-08 18:17:30|44493.4|44473.4|44495.9|44475.9|44495.9|44475.9|44493.4|44473.4|1
1654712260000|2022-06-08 18:17:40|44498.4|44478.4|44498.4|44478.4|44498.4|44478.4|44498.4|44478.4|0
1654712270000|2022-06-08 18:17:50|44495.9|44475.9|44498.4|44478.4|44498.4|44478.4|44495.9|44475.9|0
1654712280000|2022-06-08 18:18:00|44497.7|44477.7|44495.9|44475.9|44497.7|44477.7|44495.9|44475.9|5
1654712290000|2022-06-08 18:18:10|44490.9|44470.9|44497.7|44477.7|44497.7|44477.7|44490.9|44470.9|0
1654712300000|2022-06-08 18:18:20|44495.9|44475.9|44492.7|44472.7|44495.9|44475.9|44492.7|44472.7|0
1654712310000|2022-06-08 18:18:30|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|0
1654712320000|2022-06-08 18:18:40|44489.5|44469.5|44485.9|44465.9|44490.9|44470.9|44485.9|44465.9|0
1654712340000|2022-06-08 18:19:00|44488.4|44468.4|44490.9|44470.9|44490.9|44470.9|44488.4|44468.4|8
1654712350000|2022-06-08 18:19:10|44491.7|44471.7|44494.2|44474.2|44494.2|44474.2|44491.7|44471.7|2
1654712360000|2022-06-08 18:19:20|44496.7|44476.7|44496.7|44476.7|44496.7|44476.7|44496.7|44476.7|0
1654712380000|2022-06-08 18:19:40|||||||||1
1654712400000|2022-06-08 18:20:00|44497.4|44477.4|44497.4|44477.4|44499.2|44479.2|44497.4|44477.4|0
1654712410000|2022-06-08 18:20:10|44501.7|44481.7|44501.7|44481.7|44501.7|44481.7|44501.7|44481.7|4
1654712420000|2022-06-08 18:20:20|||||||||3
1654712440000|2022-06-08 18:20:40|44498.4|44478.4|44498.4|44478.4|44500.9|44480.9|44498.4|44478.4|2
1654712450000|2022-06-08 18:20:50|44497.7|44477.7|44496.7|44476.7|44498.4|44478.4|44496.7|44476.7|0
1654712460000|2022-06-08 18:21:00|44495.9|44475.9|44490.9|44470.9|44495.9|44475.9|44490.9|44470.9|3
1654712470000|2022-06-08 18:21:10|||||||||2
1654712490000|2022-06-08 18:21:30|44492.7|44472.7|44495.2|44475.2|44495.2|44475.2|44492.7|44472.7|5
1654712500000|2022-06-08 18:21:40|44495.9|44475.9|44495.2|44475.2|44497.7|44477.7|44495.2|44475.2|1
1654712510000|2022-06-08 18:21:50|44497.7|44477.7|44498.4|44478.4|44498.4|44478.4|44497.7|44477.7|2
1654712520000|2022-06-08 18:22:00|||||||||5
1654712560000|2022-06-08 18:22:40|44499.2|44479.2|44499.2|44479.2|44499.2|44479.2|44499.2|44479.2|2
1654712580000|2022-06-08 18:23:00|44498.4|44478.4|44498.4|44478.4|44498.4|44478.4|44498.4|44478.4|0
1654712590000|2022-06-08 18:23:10|44497.7|44477.7|44495.9|44475.9|44497.7|44477.7|44495.9|44475.9|4
1654712600000|2022-06-08 18:23:20|44497.7|44477.7|44498.4|44478.4|44498.4|44478.4|44497.7|44477.7|0
1654712610000|2022-06-08 18:23:30|44495.9|44475.9|44497.7|44477.7|44498.4|44478.4|44495.9|44475.9|0
1654712620000|2022-06-08 18:23:40|44495.9|44475.9|44497.7|44477.7|44497.7|44477.7|44495.9|44475.9|0
1654712630000|2022-06-08 18:23:50|44498.4|44478.4|44495.9|44475.9|44498.4|44478.4|44495.9|44475.9|1
1654712650000|2022-06-08 18:24:10|44496.7|44476.7|44497.7|44477.7|44498.4|44478.4|44495.9|44475.9|1
1654712660000|2022-06-08 18:24:20|44496.7|44476.7|44495.9|44475.9|44497.7|44477.7|44495.9|44475.9|0
1654712670000|2022-06-08 18:24:30|44496.7|44476.7|44497.7|44477.7|44498.4|44478.4|44495.9|44475.9|0
1654712680000|2022-06-08 18:24:40|44498.4|44478.4|44495.2|44475.2|44498.4|44478.4|44493.4|44473.4|0
1654712690000|2022-06-08 18:24:50|44494.2|44474.2|44493.4|44473.4|44495.9|44475.9|44490.9|44470.9|2
1654712700000|2022-06-08 18:25:00|44492.7|44472.7|44491.7|44471.7|44493.4|44473.4|44490.9|44470.9|0
1654712710000|2022-06-08 18:25:10|44493.4|44473.4|44495.9|44475.9|44495.9|44475.9|44493.4|44473.4|0
1654712720000|2022-06-08 18:25:20|44497.7|44477.7|44497.7|44477.7|44498.4|44478.4|44495.9|44475.9|0
1654712730000|2022-06-08 18:25:30|44495.9|44475.9|44497.7|44477.7|44497.7|44477.7|44493.4|44473.4|0
1654712740000|2022-06-08 18:25:40|44495.9|44475.9|44497.7|44477.7|44498.4|44478.4|44493.4|44473.4|1
1654712750000|2022-06-08 18:25:50|44495.9|44475.9|44495.2|44475.2|44495.9|44475.9|44493.4|44473.4|0
1654712760000|2022-06-08 18:26:00|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|2
1654712770000|2022-06-08 18:26:10|44492|44472|44488.4|44468.4|44492|44472|44488.4|44468.4|8
1654712780000|2022-06-08 18:26:20|44485.9|44465.9|44486.7|44466.7|44488.4|44468.4|44485.9|44465.9|2
1654712790000|2022-06-08 18:26:30|44488.4|44468.4|44485.9|44465.9|44488.4|44468.4|44485.9|44465.9|3
1654712800000|2022-06-08 18:26:40|44487.7|44467.7|44488.4|44468.4|44488.4|44468.4|44485.9|44465.9|3
1654712810000|2022-06-08 18:26:50|44487.7|44467.7|44488.4|44468.4|44488.4|44468.4|44485.9|44465.9|0
1654712820000|2022-06-08 18:27:00|44487.7|44467.7|44485.9|44465.9|44488.4|44468.4|44483.4|44463.4|3
1654712830000|2022-06-08 18:27:10|44486.7|44466.7|44485.9|44465.9|44486.7|44466.7|44485.9|44465.9|1
1654712840000|2022-06-08 18:27:20|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|5
1654712880000|2022-06-08 18:28:00|44487.7|44467.7|44473.4|44453.4|44487.7|44467.7|44473.4|44453.4|38
1654712890000|2022-06-08 18:28:10|44469.2|44449.2|44468.4|44448.4|44469.2|44449.2|44468.4|44448.4|7
1654712900000|2022-06-08 18:28:20|44467.7|44447.7|44458.4|44438.4|44467.7|44447.7|44458.4|44438.4|54
1654712920000|2022-06-08 18:28:40|44457.7|44437.7|44457.7|44437.7|44457.7|44437.7|44457.7|44437.7|6
1654712930000|2022-06-08 18:28:50|44458.4|44438.4|44455.9|44435.9|44458.4|44438.4|44455.9|44435.9|0
1654712940000|2022-06-08 18:29:00|44458.4|44438.4|44450.9|44430.9|44458.4|44438.4|44450.9|44430.9|9
1654712950000|2022-06-08 18:29:10|44451.7|44431.7|44453.4|44433.4|44453.4|44433.4|44450.9|44430.9|1
1654712960000|2022-06-08 18:29:20|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|5
1654712970000|2022-06-08 18:29:30|44456.7|44436.7|44460.9|44440.9|44460.9|44440.9|44456.7|44436.7|0
1654712980000|2022-06-08 18:29:40|44461.7|44441.7|44463.4|44443.4|44465.9|44445.9|44461.7|44441.7|1
1654712990000|2022-06-08 18:29:50|44464.2|44444.2|44460.9|44440.9|44465.9|44445.9|44460.9|44440.9|4
1654713000000|2022-06-08 18:30:00|44463.4|44443.4|44460.9|44440.9|44463.4|44443.4|44457.7|44437.7|1
1654713020000|2022-06-08 18:30:20|44460.2|44440.2|44460.9|44440.9|44460.9|44440.9|44458.4|44438.4|0
1654713030000|2022-06-08 18:30:30|44460.2|44440.2|44460.9|44440.9|44460.9|44440.9|44458.4|44438.4|1
1654713040000|2022-06-08 18:30:40|44461.7|44441.7|44468.4|44448.4|44468.4|44448.4|44461.7|44441.7|1
1654713050000|2022-06-08 18:30:50|44465.9|44445.9|44465.9|44445.9|44465.9|44445.9|44464.2|44444.2|1
1654713060000|2022-06-08 18:31:00|44466.7|44446.7|44468.4|44448.4|44468.4|44448.4|44466.7|44446.7|3
1654713070000|2022-06-08 18:31:10|44470.9|44450.9|44470.9|44450.9|44470.9|44450.9|44470.9|44450.9|0
1654713080000|2022-06-08 18:31:20|44468.4|44448.4|44468.4|44448.4|44470.9|44450.9|44468.4|44448.4|1
1654713090000|2022-06-08 18:31:30|44469.2|44449.2|44470.9|44450.9|44470.9|44450.9|44468.4|44448.4|0
1654713100000|2022-06-08 18:31:40|44468.4|44448.4|44467.7|44447.7|44468.4|44448.4|44467.7|44447.7|1
1654713110000|2022-06-08 18:31:50|44463.4|44443.4|44463.4|44443.4|44463.4|44443.4|44463.4|44443.4|0
1654713150000|2022-06-08 18:32:30|44462.7|44442.7|44460.9|44440.9|44462.7|44442.7|44460.9|44440.9|0
1654713160000|2022-06-08 18:32:40|44459.5|44439.5|44453.4|44433.4|44459.5|44439.5|44453.4|44433.4|1
1654713170000|2022-06-08 18:32:50|44452.7|44432.7|44450.9|44430.9|44452.7|44432.7|44450.9|44430.9|2
1654713180000|2022-06-08 18:33:00|||||||||3
1654713190000|2022-06-08 18:33:10|44448.4|44428.4|44448.4|44428.4|44448.4|44428.4|44448.4|44428.4|0
1654713200000|2022-06-08 18:33:20|44447.7|44427.7|44435.9|44415.9|44447.7|44427.7|44432.7|44412.7|33
1654713210000|2022-06-08 18:33:30|44436.7|44416.7|44435.9|44415.9|44438.4|44418.4|44435.9|44415.9|2
1654713220000|2022-06-08 18:33:40|44438.4|44418.4|44438.4|44418.4|44438.4|44418.4|44435.9|44415.9|0
1654713230000|2022-06-08 18:33:50|44440.2|44420.2|44440.9|44420.9|44440.9|44420.9|44440.2|44420.2|1
1654713240000|2022-06-08 18:34:00|44438.4|44418.4|44438.4|44418.4|44440.9|44420.9|44438.4|44418.4|1
1654713250000|2022-06-08 18:34:10|44440.9|44420.9|44438.4|44418.4|44440.9|44420.9|44438.4|44418.4|1
1654713260000|2022-06-08 18:34:20|44435.9|44415.9|44435.9|44415.9|44435.9|44415.9|44435.9|44415.9|0
1654713290000|2022-06-08 18:34:50|44437.7|44417.7|44437.7|44417.7|44437.7|44417.7|44437.7|44417.7|1
1654713300000|2022-06-08 18:35:00|44435.9|44415.9|44435.9|44415.9|44435.9|44415.9|44435.9|44415.9|19
1654713310000|2022-06-08 18:35:10|44437.7|44417.7|44437.7|44417.7|44438.4|44418.4|44437.7|44417.7|0
1654713340000|2022-06-08 18:35:40|44433.4|44413.4|44430.9|44410.9|44435.2|44415.2|44430.2|44410.2|2
1654713350000|2022-06-08 18:35:50|||||||||2
1654713360000|2022-06-08 18:36:00|44430.2|44410.2|44432|44412|44432|44412|44427.7|44407.7|0
1654713390000|2022-06-08 18:36:30|44432.7|44412.7|44432.7|44412.7|44432.7|44412.7|44432|44412|2
1654713400000|2022-06-08 18:36:40|||||||||2
1654713410000|2022-06-08 18:36:50|44433.4|44413.4|44433.4|44413.4|44433.4|44413.4|44432.7|44412.7|0
1654713420000|2022-06-08 18:37:00|44432.7|44412.7|44432.7|44412.7|44432.7|44412.7|44432.7|44412.7|0
1654713430000|2022-06-08 18:37:10|44432|44412|44434.5|44414.5|44434.5|44414.5|44432|44412|0
1654713440000|2022-06-08 18:37:20|44432|44412|44432|44412|44432|44412|44432|44412|0
1654713450000|2022-06-08 18:37:30|44433.7|44413.7|44435.2|44415.2|44435.2|44415.2|44433.7|44413.7|4
1654713460000|2022-06-08 18:37:40|44437.7|44417.7|44437.7|44417.7|44437.7|44417.7|44435.9|44415.9|3
1654713470000|2022-06-08 18:37:50|44437|44417|44435.2|44415.2|44437.7|44417.7|44434.5|44414.5|2
1654713480000|2022-06-08 18:38:00|44434.5|44414.5|44435.2|44415.2|44437.7|44417.7|44434.5|44414.5|0
1654713490000|2022-06-08 18:38:10|44434.5|44414.5|44437.7|44417.7|44437.7|44417.7|44434.5|44414.5|1
1654713510000|2022-06-08 18:38:30|44440.2|44420.2|44437.7|44417.7|44440.2|44420.2|44437.7|44417.7|0
1654713530000|2022-06-08 18:38:50|44440.2|44420.2|44440.2|44420.2|44440.2|44420.2|44440.2|44420.2|0
1654713540000|2022-06-08 18:39:00|44444.5|44424.5|44445.2|44425.2|44446.2|44426.2|44444.5|44424.5|4
1654713550000|2022-06-08 18:39:10|44440.2|44420.2|44439.5|44419.5|44440.2|44420.2|44439.5|44419.5|20
1654713560000|2022-06-08 18:39:20|44437|44417|44434.5|44414.5|44437|44417|44434.5|44414.5|0
1654713570000|2022-06-08 18:39:30|44435.2|44415.2|44437|44417|44437|44417|44435.2|44415.2|0
1654713580000|2022-06-08 18:39:40|44437.7|44417.7|44435.9|44415.9|44437.7|44417.7|44435.9|44415.9|1
1654713590000|2022-06-08 18:39:50|44437.7|44417.7|44435.2|44415.2|44437.7|44417.7|44435.2|44415.2|4
1654713600000|2022-06-08 18:40:00|44435.9|44415.9|44440.2|44420.2|44442|44422|44435.9|44415.9|0
1654713610000|2022-06-08 18:40:10|44442|44422|44442|44422|44442|44422|44442|44422|0
1654713620000|2022-06-08 18:40:20|44442.7|44422.7|44442.7|44422.7|44442.7|44422.7|44442.7|44422.7|0
1654713630000|2022-06-08 18:40:30|44443.4|44423.4|44442.7|44422.7|44443.4|44423.4|44442.7|44422.7|4
1654713640000|2022-06-08 18:40:40|44445.9|44425.9|44442.7|44422.7|44445.9|44425.9|44442.7|44422.7|1
1654713650000|2022-06-08 18:40:50|44444.2|44424.2|44445.9|44425.9|44445.9|44425.9|44444.2|44424.2|5
1654713660000|2022-06-08 18:41:00|44445.2|44425.2|44442.7|44422.7|44445.2|44425.2|44442.7|44422.7|2
1654713680000|2022-06-08 18:41:20|44443.4|44423.4|44445.2|44425.2|44445.2|44425.2|44443.4|44423.4|0
1654713690000|2022-06-08 18:41:30|44447|44427|44450.2|44430.2|44450.2|44430.2|44447|44427|0
1654713720000|2022-06-08 18:42:00|44450.9|44430.9|44450.9|44430.9|44450.9|44430.9|44450.9|44430.9|1
1654713730000|2022-06-08 18:42:10|44452.7|44432.7|44452.7|44432.7|44452.7|44432.7|44452.7|44432.7|0
1654713760000|2022-06-08 18:42:40|44452|44432|44447.7|44427.7|44452|44432|44447.7|44427.7|3
1654713770000|2022-06-08 18:42:50|||||||||2
1654713780000|2022-06-08 18:43:00|44448.4|44428.4|44450.9|44430.9|44450.9|44430.9|44447.7|44427.7|0
1654713790000|2022-06-08 18:43:10|||||||||1
1654713800000|2022-06-08 18:43:20|44452.7|44432.7|44452.7|44432.7|44452.7|44432.7|44452.7|44432.7|2
1654713810000|2022-06-08 18:43:30|||||||||2
1654713820000|2022-06-08 18:43:40|44450.2|44430.2|44450.2|44430.2|44450.2|44430.2|44450.2|44430.2|0
1654713840000|2022-06-08 18:44:00|44449.5|44429.5|44449.5|44429.5|44449.5|44429.5|44449.5|44429.5|0
1654713850000|2022-06-08 18:44:10|44448.7|44428.7|44440.2|44420.2|44448.7|44428.7|44440.2|44420.2|2
1654713870000|2022-06-08 18:44:30|44442.7|44422.7|44442.7|44422.7|44442.7|44422.7|44440.2|44420.2|0
1654713880000|2022-06-08 18:44:40|44443.4|44423.4|44450.2|44430.2|44450.2|44430.2|44443.4|44423.4|2
1654713900000|2022-06-08 18:45:00|44447.7|44427.7|44450.2|44430.2|44450.2|44430.2|44447.7|44427.7|0
1654713910000|2022-06-08 18:45:10|44449.5|44429.5|44452.7|44432.7|44452.7|44432.7|44447.7|44427.7|1
1654713920000|2022-06-08 18:45:20|||||||||2
1654713960000|2022-06-08 18:46:00|44450.2|44430.2|44450.2|44430.2|44450.2|44430.2|44450.2|44430.2|2
1654714020000|2022-06-08 18:47:00|44449.5|44429.5|44442|44422|44449.5|44429.5|44442|44422|3
1654714050000|2022-06-08 18:47:30|||||||||2
1654714060000|2022-06-08 18:47:40|44442.7|44422.7|44442.7|44422.7|44444.5|44424.5|44442.7|44422.7|1
1654714070000|2022-06-08 18:47:50|44440.2|44420.2|44441|44421|44441|44421|44440.2|44420.2|7
1654714080000|2022-06-08 18:48:00|44440.2|44420.2|44441|44421|44441|44421|44440.2|44420.2|2
1654714100000|2022-06-08 18:48:20|44440.2|44420.2|44440.2|44420.2|44440.2|44420.2|44440.2|44420.2|0
1654714110000|2022-06-08 18:48:30|||||||||2
1654714140000|2022-06-08 18:49:00|44439.5|44419.5|44427.7|44407.7|44439.5|44419.5|44427.7|44407.7|16
1654714150000|2022-06-08 18:49:10|44426.3|44406.3|44421|44401|44426.3|44406.3|44421|44401|11
1654714160000|2022-06-08 18:49:20|44426|44406|44432.7|44412.7|44432.7|44412.7|44426|44406|12
1654714170000|2022-06-08 18:49:30|44434.5|44414.5|44434.5|44414.5|44434.5|44414.5|44434.5|44414.5|8
1654714180000|2022-06-08 18:49:40|44435.2|44415.2|44435.2|44415.2|44435.2|44415.2|44435.2|44415.2|0
1654714190000|2022-06-08 18:49:50|44436|44416|44437.7|44417.7|44437.7|44417.7|44435.2|44415.2|0
1654714200000|2022-06-08 18:50:00|44437|44417|44437.7|44417.7|44437.7|44417.7|44435.2|44415.2|1
1654714210000|2022-06-08 18:50:10|44435.2|44415.2|44432.7|44412.7|44435.2|44415.2|44432.7|44412.7|1
1654714220000|2022-06-08 18:50:20|44434.5|44414.5|44435.2|44415.2|44435.2|44415.2|44434.5|44414.5|0
1654714230000|2022-06-08 18:50:30|||||||||1
1654714260000|2022-06-08 18:51:00|44434.5|44414.5|44434.5|44414.5|44434.5|44414.5|44433.8|44413.8|1
1654714280000|2022-06-08 18:51:20|44433.8|44413.8|44434.5|44414.5|44434.5|44414.5|44433.8|44413.8|0
1654714290000|2022-06-08 18:51:30|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|2
1654714300000|2022-06-08 18:51:40|44427|44407|44424.5|44404.5|44427|44407|44424.5|44404.5|0
1654714310000|2022-06-08 18:51:50|44425.2|44405.2|44425.2|44405.2|44425.2|44405.2|44425.2|44405.2|1
1654714320000|2022-06-08 18:52:00|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|1
1654714330000|2022-06-08 18:52:10|44429.2|44409.2|44432.7|44412.7|44435.2|44415.2|44429.2|44409.2|1
1654714340000|2022-06-08 18:52:20|||||||||1
1654714360000|2022-06-08 18:52:40|||||||||2
1654714370000|2022-06-08 18:52:50|44431.3|44411.3|44430.2|44410.2|44431.3|44411.3|44429.5|44409.5|0
1654714380000|2022-06-08 18:53:00|44429.5|44409.5|44429.5|44409.5|44429.5|44409.5|44429.5|44409.5|2
1654714390000|2022-06-08 18:53:10|44430.2|44410.2|44430.2|44410.2|44430.2|44410.2|44430.2|44410.2|0
1654714400000|2022-06-08 18:53:20|44432.7|44412.7|44434.5|44414.5|44434.5|44414.5|44432.7|44412.7|1
1654714410000|2022-06-08 18:53:30|44432.7|44412.7|44437.7|44417.7|44437.7|44417.7|44432.7|44412.7|0
1654714430000|2022-06-08 18:53:50|44435.2|44415.2|44437.7|44417.7|44437.7|44417.7|44435.2|44415.2|0
1654714460000|2022-06-08 18:54:20|||||||||1
1654714470000|2022-06-08 18:54:30|44440.2|44420.2|44437.7|44417.7|44440.2|44420.2|44437.7|44417.7|0
1654714490000|2022-06-08 18:54:50|44437|44417|44437.7|44417.7|44437.7|44417.7|44435.2|44415.2|1
1654714510000|2022-06-08 18:55:10|44440.2|44420.2|44435.2|44415.2|44440.2|44420.2|44435.2|44415.2|2
1654714520000|2022-06-08 18:55:20|44437.7|44417.7|44440.2|44420.2|44440.2|44420.2|44437.7|44417.7|4
1654714540000|2022-06-08 18:55:40|||||||||2
1654714550000|2022-06-08 18:55:50|44441|44421|44441|44421|44442|44422|44440.2|44420.2|0
1654714560000|2022-06-08 18:56:00|44442.7|44422.7|44437.7|44417.7|44442.7|44422.7|44437.7|44417.7|0
1654714570000|2022-06-08 18:56:10|44437|44417|44437|44417|44437|44417|44437|44417|6
1654714590000|2022-06-08 18:56:30|44436.3|44416.3|44434.5|44414.5|44436.3|44416.3|44434.5|44414.5|0
1654714600000|2022-06-08 18:56:40|44437|44417|44432.7|44412.7|44437|44417|44432.7|44412.7|1
1654714610000|2022-06-08 18:56:50|44435.2|44415.2|44435.2|44415.2|44435.2|44415.2|44435.2|44415.2|0
1654714620000|2022-06-08 18:57:00|44432.7|44412.7|44432.7|44412.7|44435.2|44415.2|44432.7|44412.7|0
1654714630000|2022-06-08 18:57:10|44435.2|44415.2|44435.2|44415.2|44435.2|44415.2|44432.7|44412.7|1
1654714650000|2022-06-08 18:57:30|44437.7|44417.7|44440.2|44420.2|44440.2|44420.2|44437.7|44417.7|2
1654714660000|2022-06-08 18:57:40|44441|44421|44440.2|44420.2|44441|44421|44440.2|44420.2|0
1654714680000|2022-06-08 18:58:00|44441|44421|44440.2|44420.2|44442.7|44422.7|44440.2|44420.2|2
1654714690000|2022-06-08 18:58:10|||||||||1
1654714710000|2022-06-08 18:58:30|44437.7|44417.7|44437.7|44417.7|44437.7|44417.7|44437.7|44417.7|2
1654714720000|2022-06-08 18:58:40|44437|44417|44435.2|44415.2|44437.7|44417.7|44435.2|44415.2|1
1654714730000|2022-06-08 18:58:50|44437.7|44417.7|44437.7|44417.7|44437.7|44417.7|44437.7|44417.7|0
1654714740000|2022-06-08 18:59:00|||||||||2
1654714750000|2022-06-08 18:59:10|44438.5|44418.5|44442.7|44422.7|44442.7|44422.7|44437.7|44417.7|0
1654714770000|2022-06-08 18:59:30|||||||||1
1654714790000|2022-06-08 18:59:50|44457.7|44437.7|44458.5|44438.5|44458.5|44438.5|44457.7|44437.7|12
1654714800000|2022-06-08 19:00:00|||||||||12
1654714810000|2022-06-08 19:00:10|44457.7|44437.7|44456|44436|44457.7|44437.7|44456|44436|2
1654714830000|2022-06-08 19:00:30|44455.2|44435.2|44447.7|44427.7|44455.2|44435.2|44447.7|44427.7|64
1654714840000|2022-06-08 19:00:40|44448.5|44428.5|44455.2|44435.2|44455.2|44435.2|44448.5|44428.5|4
1654714850000|2022-06-08 19:00:50|44460.2|44440.2|44465.2|44445.2|44465.2|44445.2|44460.2|44440.2|12
1654714860000|2022-06-08 19:01:00|44464.5|44444.5|44462.7|44442.7|44464.5|44444.5|44459.5|44439.5|22
1654714870000|2022-06-08 19:01:10|44461|44441|44460.2|44440.2|44462.7|44442.7|44460.2|44440.2|10
1654714880000|2022-06-08 19:01:20|44457.7|44437.7|44459.5|44439.5|44459.5|44439.5|44457.7|44437.7|31
1654714890000|2022-06-08 19:01:30|44456.3|44436.3|44453|44433|44456.3|44436.3|44453|44433|12
1654714900000|2022-06-08 19:01:40|44451.3|44431.3|44446.6|44426.6|44451.3|44431.3|44446.6|44426.6|1
1654714910000|2022-06-08 19:01:50|44443|44423|44437.7|44417.7|44443|44423|44437.7|44417.7|20
1654714920000|2022-06-08 19:02:00|44439.5|44419.5|44440.2|44420.2|44440.2|44420.2|44439.5|44419.5|0
1654714930000|2022-06-08 19:02:10|44441|44421|44443.5|44423.5|44443.5|44423.5|44441|44421|0
1654714950000|2022-06-08 19:02:30|44446|44426|44445.2|44425.2|44446|44426|44445.2|44425.2|0
1654714960000|2022-06-08 19:02:40|44446|44426|44459.5|44439.5|44459.5|44439.5|44445.2|44425.2|18
1654714970000|2022-06-08 19:02:50|44458.8|44438.8|44457|44437|44458.8|44438.8|44457|44437|0
1654714980000|2022-06-08 19:03:00|44457.7|44437.7|44457.7|44437.7|44458.5|44438.5|44457.7|44437.7|2
1654714990000|2022-06-08 19:03:10|44461|44441|44462.7|44442.7|44462.7|44442.7|44460.2|44440.2|2
1654715000000|2022-06-08 19:03:20|44464.5|44444.5|44464.5|44444.5|44464.5|44444.5|44464.5|44444.5|0
1654715010000|2022-06-08 19:03:30|44466.3|44446.3|44463|44443|44466.3|44446.3|44463|44443|4
1654715020000|2022-06-08 19:03:40|44461.3|44441.3|44459.5|44439.5|44461.3|44441.3|44459.5|44439.5|13
1654715030000|2022-06-08 19:03:50|44456|44436|44453.8|44433.8|44456|44436|44453.8|44433.8|3
1654715040000|2022-06-08 19:04:00|44441|44421|44439.5|44419.5|44442.7|44422.7|44439.5|44419.5|6
1654715050000|2022-06-08 19:04:10|44440.2|44420.2|44440.2|44420.2|44440.2|44420.2|44440.2|44420.2|0
1654715090000|2022-06-08 19:04:50|44442|44422|44442.7|44422.7|44442.7|44422.7|44442|44422|1
1654715110000|2022-06-08 19:05:10|44440.2|44420.2|44442.7|44422.7|44442.7|44422.7|44440.2|44420.2|0
1654715120000|2022-06-08 19:05:20|44444.5|44424.5|44442|44422|44444.5|44424.5|44442|44422|0
1654715130000|2022-06-08 19:05:30|44444.5|44424.5|44444.5|44424.5|44444.5|44424.5|44442|44422|2
1654715140000|2022-06-08 19:05:40|44442|44422|44444.5|44424.5|44444.5|44424.5|44442|44422|0
1654715150000|2022-06-08 19:05:50|44445.2|44425.2|44445.2|44425.2|44445.2|44425.2|44445.2|44425.2|0
1654715160000|2022-06-08 19:06:00|44444.5|44424.5|44440.2|44420.2|44444.5|44424.5|44440.2|44420.2|0
1654715170000|2022-06-08 19:06:10|44445.2|44425.2|44442.7|44422.7|44445.2|44425.2|44442.7|44422.7|4
1654715180000|2022-06-08 19:06:20|44443.5|44423.5|44442.7|44422.7|44445.2|44425.2|44442.7|44422.7|0
1654715190000|2022-06-08 19:06:30|44440.2|44420.2|44440.2|44420.2|44440.2|44420.2|44440.2|44420.2|9
1654715220000|2022-06-08 19:07:00|44441|44421|44443.5|44423.5|44443.5|44423.5|44441|44421|6
1654715240000|2022-06-08 19:07:20|44442.7|44422.7|44441|44421|44442.7|44422.7|44441|44421|2
1654715250000|2022-06-08 19:07:30|44441.7|44421.7|44441|44421|44442.7|44422.7|44441|44421|2
1654715260000|2022-06-08 19:07:40|44441.7|44421.7|44441|44421|44443.5|44423.5|44441|44421|4
1654715270000|2022-06-08 19:07:50|44443.5|44423.5|44443.5|44423.5|44443.5|44423.5|44441|44421|1
1654715280000|2022-06-08 19:08:00|||||||||1
1654715300000|2022-06-08 19:08:20|44445.2|44425.2|44447.7|44427.7|44448.5|44428.5|44445.2|44425.2|1
1654715310000|2022-06-08 19:08:30|44448.5|44428.5|44445.2|44425.2|44450.2|44430.2|44445.2|44425.2|1
1654715330000|2022-06-08 19:08:50|||||||||1
1654715340000|2022-06-08 19:09:00|44442.7|44422.7|44442.7|44422.7|44442.7|44422.7|44442.7|44422.7|0
1654715350000|2022-06-08 19:09:10|44445.2|44425.2|44445.2|44425.2|44445.2|44425.2|44445.2|44425.2|2
1654715360000|2022-06-08 19:09:20|44444.5|44424.5|44442.7|44422.7|44445.2|44425.2|44442.7|44422.7|0
1654715380000|2022-06-08 19:09:40|44445.2|44425.2|44442.7|44422.7|44445.2|44425.2|44442.7|44422.7|1
1654715390000|2022-06-08 19:09:50|44442|44422|44442|44422|44442|44422|44442|44422|0
1654715400000|2022-06-08 19:10:00|44440.2|44420.2|44442|44422|44442|44422|44440.2|44420.2|0
1654715410000|2022-06-08 19:10:10|44442.7|44422.7|44442.7|44422.7|44442.7|44422.7|44442.7|44422.7|0
1654715420000|2022-06-08 19:10:20|44443.5|44423.5|44445.2|44425.2|44445.2|44425.2|44442.7|44422.7|0
1654715460000|2022-06-08 19:11:00|44447|44427|44445.2|44425.2|44447|44427|44445.2|44425.2|1
1654715470000|2022-06-08 19:11:10|44447.7|44427.7|44447.7|44427.7|44447.7|44427.7|44447|44427|2
1654715480000|2022-06-08 19:11:20|44450.2|44430.2|44450.2|44430.2|44450.2|44430.2|44450.2|44430.2|0
1654715490000|2022-06-08 19:11:30|44449.5|44429.5|44447|44427|44449.5|44429.5|44447|44427|1
1654715500000|2022-06-08 19:11:40|44445.2|44425.2|44445.2|44425.2|44447.7|44427.7|44445.2|44425.2|2
1654715510000|2022-06-08 19:11:50|44446|44426|44447.7|44427.7|44447.7|44427.7|44446|44426|0
1654715520000|2022-06-08 19:12:00|44447|44427|44450.2|44430.2|44450.2|44430.2|44447|44427|0
1654715530000|2022-06-08 19:12:10|44447.7|44427.7|44450.2|44430.2|44450.2|44430.2|44447.7|44427.7|4
1654715550000|2022-06-08 19:12:30|44451|44431|44450.2|44430.2|44452.7|44432.7|44450.2|44430.2|0
1654715560000|2022-06-08 19:12:40|44449.5|44429.5|44449.5|44429.5|44449.5|44429.5|44449.5|44429.5|1
1654715570000|2022-06-08 19:12:50|44447|44427|44447|44427|44447|44427|44447|44427|2
1654715600000|2022-06-08 19:13:20|44449.5|44429.5|44452|44432|44452|44432|44449.5|44429.5|11
1654715620000|2022-06-08 19:13:40|44452.7|44432.7|44452.7|44432.7|44452.7|44432.7|44452.7|44432.7|1
1654715630000|2022-06-08 19:13:50|44452|44432|44449.5|44429.5|44452.7|44432.7|44449.5|44429.5|0
1654715640000|2022-06-08 19:14:00|44447.7|44427.7|44452|44432|44452|44432|44447.7|44427.7|1
1654715650000|2022-06-08 19:14:10|44453.5|44433.5|44455.2|44435.2|44455.2|44435.2|44453.5|44433.5|7
1654715660000|2022-06-08 19:14:20|44457.7|44437.7|44460.2|44440.2|44460.2|44440.2|44457.7|44437.7|3
1654715670000|2022-06-08 19:14:30|44461|44441|44460.2|44440.2|44462.7|44442.7|44460.2|44440.2|1
1654715680000|2022-06-08 19:14:40|||||||||1
1654715690000|2022-06-08 19:14:50|44461|44441|44460.2|44440.2|44462.7|44442.7|44460.2|44440.2|0
1654715700000|2022-06-08 19:15:00|44461|44441|44475.2|44455.2|44475.2|44455.2|44461|44441|27
1654715710000|2022-06-08 19:15:10|44473.8|44453.8|44470.2|44450.2|44473.8|44453.8|44470.2|44450.2|6
1654715720000|2022-06-08 19:15:20|||||||||3
1654715730000|2022-06-08 19:15:30|44465.2|44445.2|44465.2|44445.2|44465.2|44445.2|44465.2|44445.2|5
1654715740000|2022-06-08 19:15:40|44467.7|44447.7|44467.7|44447.7|44467.7|44447.7|44467.7|44447.7|1
1654715750000|2022-06-08 19:15:50|44469.2|44449.2|44477.7|44457.7|44477.7|44457.7|44469.2|44449.2|2
1654715760000|2022-06-08 19:16:00|44475.2|44455.2|44477.7|44457.7|44477.7|44457.7|44475.2|44455.2|0
1654715780000|2022-06-08 19:16:20|44479.5|44459.5|44480.2|44460.2|44480.2|44460.2|44479.5|44459.5|0
1654715790000|2022-06-08 19:16:30|44479.5|44459.5|44477.7|44457.7|44479.5|44459.5|44477.7|44457.7|1
1654715810000|2022-06-08 19:16:50|44480.2|44460.2|44480.2|44460.2|44480.2|44460.2|44480.2|44460.2|0
1654715830000|2022-06-08 19:17:10|44477.7|44457.7|44477.7|44457.7|44477.7|44457.7|44476|44456|1
1654715840000|2022-06-08 19:17:20|44477|44457|44477.7|44457.7|44477.7|44457.7|44472.7|44452.7|0
1654715860000|2022-06-08 19:17:40|44480.2|44460.2|44477.7|44457.7|44480.2|44460.2|44477.7|44457.7|0
1654715880000|2022-06-08 19:18:00|44477|44457|44475.2|44455.2|44477|44457|44475.2|44455.2|0
1654715910000|2022-06-08 19:18:30|44472.7|44452.7|44474.5|44454.5|44475.2|44455.2|44472.7|44452.7|2
1654715920000|2022-06-08 19:18:40|44473.5|44453.5|44477.7|44457.7|44477.7|44457.7|44473.5|44453.5|0
1654715940000|2022-06-08 19:19:00|44480.2|44460.2|44482.7|44462.7|44482.7|44462.7|44480.2|44460.2|4
1654715950000|2022-06-08 19:19:10|44484.5|44464.5|44482|44462|44484.5|44464.5|44482|44462|0
1654715960000|2022-06-08 19:19:20|44479.5|44459.5|44479.5|44459.5|44479.5|44459.5|44479.5|44459.5|0
1654715970000|2022-06-08 19:19:30|||||||||2
1654715990000|2022-06-08 19:19:50|44477|44457|44479.5|44459.5|44480.2|44460.2|44477|44457|0
1654716000000|2022-06-08 19:20:00|44480.2|44460.2|44484.5|44464.5|44484.5|44464.5|44479.5|44459.5|0
1654716010000|2022-06-08 19:20:10|44482|44462|44479.5|44459.5|44482|44462|44479.5|44459.5|6
1654716020000|2022-06-08 19:20:20|44474.5|44454.5|44464.5|44444.5|44474.5|44454.5|44464.5|44444.5|17
1654716030000|2022-06-08 19:20:30|44465.2|44445.2|44466.3|44446.3|44466.3|44446.3|44464.5|44444.5|5
1654716050000|2022-06-08 19:20:50|44467|44447|44467|44447|44467|44447|44467|44447|0
1654716070000|2022-06-08 19:21:10|44469.5|44449.5|44472|44452|44472|44452|44469.5|44449.5|1
1654716080000|2022-06-08 19:21:20|44473.8|44453.8|44476.3|44456.3|44476.3|44456.3|44473.8|44453.8|3
1654716090000|2022-06-08 19:21:30|44478.8|44458.8|44478.8|44458.8|44478.8|44458.8|44478.8|44458.8|0
1654716100000|2022-06-08 19:21:40|44478|44458|44474.5|44454.5|44478|44458|44474.5|44454.5|0
1654716110000|2022-06-08 19:21:50|44477|44457|44477|44457|44477|44457|44477|44457|2
1654716130000|2022-06-08 19:22:10|44479.5|44459.5|44482|44462|44482|44462|44479.5|44459.5|4
1654716140000|2022-06-08 19:22:20|44482.7|44462.7|44482.7|44462.7|44484.5|44464.5|44482|44462|0
1654716150000|2022-06-08 19:22:30|44484.5|44464.5|44483.8|44463.8|44484.5|44464.5|44482|44462|0
1654716160000|2022-06-08 19:22:40|44482|44462|44484.5|44464.5|44484.5|44464.5|44482|44462|0
1654716170000|2022-06-08 19:22:50|44487|44467|44492|44472|44492|44472|44487|44467|0
1654716180000|2022-06-08 19:23:00|44490.2|44470.2|44490.2|44470.2|44490.2|44470.2|44490.2|44470.2|0
1654716190000|2022-06-08 19:23:10|44487|44467|44484.5|44464.5|44487|44467|44484.5|44464.5|8
1654716200000|2022-06-08 19:23:20|44487.7|44467.7|44487.7|44467.7|44487.7|44467.7|44487.7|44467.7|0
1654716220000|2022-06-08 19:23:40|44487|44467|44489.5|44469.5|44489.5|44469.5|44487|44467|0
1654716230000|2022-06-08 19:23:50|44488.8|44468.8|44484.5|44464.5|44488.8|44468.8|44484.5|44464.5|2
1654716250000|2022-06-08 19:24:10|44485.2|44465.2|44485.2|44465.2|44485.2|44465.2|44485.2|44465.2|1
1654716270000|2022-06-08 19:24:30|44486|44466|44492|44472|44492|44472|44486|44466|1
1654716290000|2022-06-08 19:24:50|44491.3|44471.3|44487|44467|44491.3|44471.3|44487|44467|4
1654716300000|2022-06-08 19:25:00|44489.5|44469.5|44491.3|44471.3|44491.3|44471.3|44489.5|44469.5|2
1654716310000|2022-06-08 19:25:10|44492|44472|44489.5|44469.5|44492|44472|44489.5|44469.5|0
1654716340000|2022-06-08 19:25:40|44488.8|44468.8|44489.5|44469.5|44489.5|44469.5|44488.8|44468.8|0
1654716360000|2022-06-08 19:26:00|44492|44472|44489.5|44469.5|44492|44472|44489.5|44469.5|0
1654716380000|2022-06-08 19:26:20|44492|44472|44492|44472|44492|44472|44492|44472|0
1654716390000|2022-06-08 19:26:30|44491.3|44471.3|44491.3|44471.3|44492|44472|44489.5|44469.5|0
1654716400000|2022-06-08 19:26:40|44489.5|44469.5|44489.5|44469.5|44492|44472|44489.5|44469.5|0
1654716410000|2022-06-08 19:26:50|44487.7|44467.7|44487|44467|44487.7|44467.7|44487|44467|0
1654716420000|2022-06-08 19:27:00|44487.7|44467.7|44487.7|44467.7|44487.7|44467.7|44487|44467|0
1654716430000|2022-06-08 19:27:10|44487|44467|44487.7|44467.7|44487.7|44467.7|44487|44467|0
1654716440000|2022-06-08 19:27:20|44487|44467|44487|44467|44487|44467|44487|44467|0
1654716450000|2022-06-08 19:27:30|44487.7|44467.7|44488.5|44468.5|44488.5|44468.5|44487.7|44467.7|1
1654716460000|2022-06-08 19:27:40|44487.7|44467.7|44485.2|44465.2|44487.7|44467.7|44485.2|44465.2|1
1654716480000|2022-06-08 19:28:00|44486|44466|44486|44466|44487.7|44467.7|44486|44466|4
1654716490000|2022-06-08 19:28:10|44486.7|44466.7|44486|44466|44486.7|44466.7|44486|44466|0
1654716510000|2022-06-08 19:28:30|44487.7|44467.7|44488.5|44468.5|44490.2|44470.2|44487.7|44467.7|0
1654716520000|2022-06-08 19:28:40|44489.5|44469.5|44487.7|44467.7|44490.2|44470.2|44487.7|44467.7|0
1654716530000|2022-06-08 19:28:50|44488.5|44468.5|44484.5|44464.5|44489.5|44469.5|44484.5|44464.5|0
1654716540000|2022-06-08 19:29:00|44482.7|44462.7|44487.7|44467.7|44487.7|44467.7|44482.7|44462.7|0
1654716550000|2022-06-08 19:29:10|44489.5|44469.5|44489.5|44469.5|44490.2|44470.2|44487.7|44467.7|0
1654716560000|2022-06-08 19:29:20|44490.2|44470.2|44490.2|44470.2|44490.2|44470.2|44487.7|44467.7|0
1654716610000|2022-06-08 19:30:10|44492|44472|44492.7|44472.7|44492.7|44472.7|44492|44472|3
1654716620000|2022-06-08 19:30:20|44494.5|44474.5|44497.7|44477.7|44497.7|44477.7|44494.5|44474.5|4
1654716630000|2022-06-08 19:30:30|44499.5|44479.5|44502|44482|44502|44482|44499.5|44479.5|0
1654716640000|2022-06-08 19:30:40|44497.7|44477.7|44497|44477|44501.3|44481.3|44497|44477|3
1654716650000|2022-06-08 19:30:50|44496.3|44476.3|44488.8|44468.8|44496.3|44476.3|44488.8|44468.8|12
1654716660000|2022-06-08 19:31:00|44483.8|44463.8|44479.5|44459.5|44483.8|44463.8|44479.5|44459.5|9
1654716670000|2022-06-08 19:31:10|44477.8|44457.8|44474.5|44454.5|44479.5|44459.5|44474.5|44454.5|0
1654716680000|2022-06-08 19:31:20|44475.3|44455.3|44477|44457|44477|44457|44475.3|44455.3|0
1654716700000|2022-06-08 19:31:40|44478.8|44458.8|44474.5|44454.5|44479.5|44459.5|44474.5|44454.5|2
1654716710000|2022-06-08 19:31:50|||||||||1
1654716720000|2022-06-08 19:32:00|44472|44452|44472|44452|44474.5|44454.5|44472|44452|0
1654716730000|2022-06-08 19:32:10|44474.5|44454.5|44477|44457|44477|44457|44474.5|44454.5|2
1654716750000|2022-06-08 19:32:30|44477.8|44457.8|44479.5|44459.5|44479.5|44459.5|44477|44457|2
1654716760000|2022-06-08 19:32:40|44482|44462|44482|44462|44484.5|44464.5|44482|44462|1
1654716770000|2022-06-08 19:32:50|44484.5|44464.5|44484.5|44464.5|44484.5|44464.5|44482|44462|0
1654716780000|2022-06-08 19:33:00|44487|44467|44487|44467|44489.5|44469.5|44487|44467|2
1654716790000|2022-06-08 19:33:10|44487.8|44467.8|44487|44467|44488.8|44468.8|44487|44467|0
1654716800000|2022-06-08 19:33:20|44489.5|44469.5|44489.5|44469.5|44489.5|44469.5|44489.5|44469.5|0
1654716820000|2022-06-08 19:33:40|44488.8|44468.8|44479.5|44459.5|44488.8|44468.8|44479.5|44459.5|5
1654716830000|2022-06-08 19:33:50|44482|44462|44484.5|44464.5|44484.5|44464.5|44482|44462|3
1654716840000|2022-06-08 19:34:00|44480.3|44460.3|44480.3|44460.3|44480.3|44460.3|44480.3|44460.3|2
1654716880000|2022-06-08 19:34:40|||||||||2
1654716890000|2022-06-08 19:34:50|44481.3|44461.3|44477|44457|44481.3|44461.3|44477|44457|0
1654716900000|2022-06-08 19:35:00|44477.8|44457.8|44482|44462|44482|44462|44477.8|44457.8|4
1654716940000|2022-06-08 19:35:40|44483.8|44463.8|44485.3|44465.3|44485.3|44465.3|44482|44462|2
1654716960000|2022-06-08 19:36:00|44482.8|44462.8|44481.3|44461.3|44482.8|44462.8|44480.3|44460.3|9
1654716970000|2022-06-08 19:36:10|44479.5|44459.5|44483.5|44463.5|44483.5|44463.5|44479.5|44459.5|0
1654716980000|2022-06-08 19:36:20|44482.8|44462.8|44482.8|44462.8|44482.8|44462.8|44482.8|44462.8|0
1654716990000|2022-06-08 19:36:30|44482|44462|44482|44462|44482|44462|44482|44462|2
1654717000000|2022-06-08 19:36:40|44482.8|44462.8|44482.8|44462.8|44482.8|44462.8|44482.8|44462.8|1
1654717010000|2022-06-08 19:36:50|44482|44462|44482.8|44462.8|44482.8|44462.8|44482|44462|2
1654717020000|2022-06-08 19:37:00|44482|44462|44482.8|44462.8|44482.8|44462.8|44482|44462|2
1654717030000|2022-06-08 19:37:10|44482|44462|44482|44462|44482|44462|44479.5|44459.5|2
1654717040000|2022-06-08 19:37:20|44482.8|44462.8|44484.5|44464.5|44484.5|44464.5|44482|44462|0
1654717050000|2022-06-08 19:37:30|44486.3|44466.3|44488.8|44468.8|44488.8|44468.8|44486.3|44466.3|1
1654717060000|2022-06-08 19:37:40|44489.5|44469.5|44488.8|44468.8|44489.5|44469.5|44488.8|44468.8|2
1654717080000|2022-06-08 19:38:00|44489.5|44469.5|44491.3|44471.3|44491.3|44471.3|44489.5|44469.5|4
1654717090000|2022-06-08 19:38:10|44493.8|44473.8|44493.1|44473.1|44497.3|44477.3|44493.1|44473.1|8
1654717100000|2022-06-08 19:38:20|44496.3|44476.3|44496.3|44476.3|44496.3|44476.3|44496.3|44476.3|7
1654717110000|2022-06-08 19:38:30|44497|44477|44496.3|44476.3|44498.8|44478.8|44496.3|44476.3|0
1654717130000|2022-06-08 19:38:50|44494.5|44474.5|44488.8|44468.8|44494.5|44474.5|44488.8|44468.8|1
1654717140000|2022-06-08 19:39:00|44487|44467|44487.8|44467.8|44487.8|44467.8|44486.3|44466.3|0
1654717150000|2022-06-08 19:39:10|44487|44467|44487|44467|44487|44467|44487|44467|1
1654717160000|2022-06-08 19:39:20|44486.3|44466.3|44486.3|44466.3|44486.3|44466.3|44486.3|44466.3|0
1654717170000|2022-06-08 19:39:30|44484.5|44464.5|44484.5|44464.5|44484.5|44464.5|44484.5|44464.5|0
1654717180000|2022-06-08 19:39:40|44486.3|44466.3|44486.3|44466.3|44487|44467|44486.3|44466.3|0
1654717190000|2022-06-08 19:39:50|44487|44467|44486.3|44466.3|44487|44467|44486.3|44466.3|0
1654717200000|2022-06-08 19:40:00|44487|44467|44484.5|44464.5|44487|44467|44484.5|44464.5|2
1654717210000|2022-06-08 19:40:10|44486.3|44466.3|44489.5|44469.5|44489.5|44469.5|44486.3|44466.3|0
1654717220000|2022-06-08 19:40:20|44488.8|44468.8|44487|44467|44488.8|44468.8|44487|44467|0
1654717230000|2022-06-08 19:40:30|44486.3|44466.3|44475.3|44455.3|44486.3|44466.3|44475.3|44455.3|1
1654717240000|2022-06-08 19:40:40|44476.3|44456.3|44479.5|44459.5|44479.5|44459.5|44474.5|44454.5|3
1654717260000|2022-06-08 19:41:00|44477|44457|44475.3|44455.3|44477|44457|44475.3|44455.3|2
1654717270000|2022-06-08 19:41:10|44473.5|44453.5|44473.5|44453.5|44473.5|44453.5|44473.5|44453.5|0
1654717280000|2022-06-08 19:41:20|44472.8|44452.8|44472|44452|44472.8|44452.8|44472|44452|3
1654717290000|2022-06-08 19:41:30|44471.3|44451.3|44467|44447|44471.3|44451.3|44467|44447|2
1654717310000|2022-06-08 19:41:50|44466.3|44446.3|44464.5|44444.5|44467|44447|44464.5|44444.5|0
1654717320000|2022-06-08 19:42:00|44465.3|44445.3|44464.5|44444.5|44465.3|44445.3|44464.5|44444.5|4
1654717340000|2022-06-08 19:42:20|44465.3|44445.3|44467|44447|44467|44447|44465.3|44445.3|2
1654717350000|2022-06-08 19:42:30|44466.3|44446.3|44462|44442|44466.3|44446.3|44462|44442|1
1654717370000|2022-06-08 19:42:50|44462.8|44442.8|44464.5|44444.5|44464.5|44444.5|44462.8|44442.8|0
1654717410000|2022-06-08 19:43:30|44465.3|44445.3|44465.3|44445.3|44465.3|44445.3|44464.5|44444.5|1
1654717420000|2022-06-08 19:43:40|44464.5|44444.5|44464.5|44444.5|44464.5|44444.5|44464.5|44444.5|1
1654717430000|2022-06-08 19:43:50|44463.8|44443.8|44464.5|44444.5|44464.5|44444.5|44462|44442|3
1654717440000|2022-06-08 19:44:00|44462|44442|44464.5|44444.5|44464.5|44444.5|44461.3|44441.3|1
1654717480000|2022-06-08 19:44:40|44465.3|44445.3|44467|44447|44467|44447|44465.3|44445.3|0
1654717490000|2022-06-08 19:44:50|44468.8|44448.8|44464.5|44444.5|44468.8|44448.8|44464.5|44444.5|1
1654717500000|2022-06-08 19:45:00|44467|44447|44462|44442|44467|44447|44462|44442|1
1654717510000|2022-06-08 19:45:10|44462.8|44442.8|44464.5|44444.5|44464.5|44444.5|44462.8|44442.8|0
1654717530000|2022-06-08 19:45:30|44463.8|44443.8|44462|44442|44467|44447|44462|44442|3
1654717540000|2022-06-08 19:45:40|44465.3|44445.3|44465.3|44445.3|44465.3|44445.3|44465.3|44445.3|2
1654717550000|2022-06-08 19:45:50|44462.8|44442.8|44462.8|44442.8|44462.8|44442.8|44462.8|44442.8|3
1654717560000|2022-06-08 19:46:00|44462|44442|44462.8|44442.8|44462.8|44442.8|44462|44442|0
1654717570000|2022-06-08 19:46:10|44465.3|44445.3|44462.8|44442.8|44465.3|44445.3|44462|44442|0
1654717580000|2022-06-08 19:46:20|44462|44442|44462|44442|44462|44442|44462|44442|0
1654717600000|2022-06-08 19:46:40|44462.8|44442.8|44462.8|44442.8|44465.3|44445.3|44462.8|44442.8|7
1654717610000|2022-06-08 19:46:50|44464.5|44444.5|44467|44447|44467|44447|44464.5|44444.5|1
1654717620000|2022-06-08 19:47:00|44467.8|44447.8|44467|44447|44468.8|44448.8|44467|44447|4
1654717640000|2022-06-08 19:47:20|44465.3|44445.3|44465.3|44445.3|44465.3|44445.3|44465.3|44445.3|1
1654717650000|2022-06-08 19:47:30|44464.5|44444.5|44466.3|44446.3|44467|44447|44464.5|44444.5|0
1654717660000|2022-06-08 19:47:40|44467|44447|44467|44447|44467|44447|44464.5|44444.5|0
1654717680000|2022-06-08 19:48:00|44467.8|44447.8|44467|44447|44467.8|44447.8|44467|44447|0
1654717690000|2022-06-08 19:48:10|44468.8|44448.8|44467|44447|44468.8|44448.8|44467|44447|0
1654717720000|2022-06-08 19:48:40|44464.5|44444.5|44467|44447|44467|44447|44464.5|44444.5|0
1654717750000|2022-06-08 19:49:10|44466.3|44446.3|44464.5|44444.5|44466.3|44446.3|44464.5|44444.5|2
1654717760000|2022-06-08 19:49:20|44462|44442|44464.5|44444.5|44466.3|44446.3|44462|44442|0
1654717770000|2022-06-08 19:49:30|44465.3|44445.3|44464.5|44444.5|44467|44447|44464.5|44444.5|0
1654717780000|2022-06-08 19:49:40|44467|44447|44464.5|44444.5|44467|44447|44464.5|44444.5|0
1654717800000|2022-06-08 19:50:00|44467|44447|44470.3|44450.3|44470.3|44450.3|44466.3|44446.3|3
1654717810000|2022-06-08 19:50:10|44469.5|44449.5|44466.3|44446.3|44469.5|44449.5|44466.3|44446.3|2
1654717820000|2022-06-08 19:50:20|44467|44447|44469.5|44449.5|44469.5|44449.5|44467|44447|0
1654717840000|2022-06-08 19:50:40|44467|44447|44467|44447|44467|44447|44467|44447|0
1654717860000|2022-06-08 19:51:00|44467.8|44447.8|44468.8|44448.8|44469.5|44449.5|44464.5|44444.5|3
1654717870000|2022-06-08 19:51:10|44469.5|44449.5|44469.5|44449.5|44469.5|44449.5|44469.5|44449.5|0
1654717900000|2022-06-08 19:51:40|44472|44452|44474.5|44454.5|44477|44457|44472|44452|0
1654717920000|2022-06-08 19:52:00|44476.3|44456.3|44477|44457|44477|44457|44474.5|44454.5|0
1654717940000|2022-06-08 19:52:20|44479.5|44459.5|44479.5|44459.5|44479.5|44459.5|44479.5|44459.5|0
1654717950000|2022-06-08 19:52:30|44478.1|44458.1|44475.6|44455.6|44478.1|44458.1|44475.6|44455.6|1
1654717960000|2022-06-08 19:52:40|44473.8|44453.8|44473.8|44453.8|44474.5|44454.5|44472|44452|0
1654717970000|2022-06-08 19:52:50|44474.5|44454.5|44474.5|44454.5|44474.5|44454.5|44474.5|44454.5|0
1654718010000|2022-06-08 19:53:30|44472|44452|44469.5|44449.5|44472|44452|44469.5|44449.5|2
1654718020000|2022-06-08 19:53:40|||||||||2
1654718030000|2022-06-08 19:53:50|44468.8|44448.8|44464.5|44444.5|44468.8|44448.8|44464.5|44444.5|1
1654718040000|2022-06-08 19:54:00|44465.3|44445.3|44464.5|44444.5|44466.3|44446.3|44464.5|44444.5|0
1654718050000|2022-06-08 19:54:10|44465.3|44445.3|44464.5|44444.5|44465.3|44445.3|44464.5|44444.5|0
1654718060000|2022-06-08 19:54:20|44465.3|44445.3|44464.5|44444.5|44467|44447|44464.5|44444.5|0
1654718070000|2022-06-08 19:54:30|44465.3|44445.3|44467|44447|44467|44447|44464.5|44444.5|0
1654718080000|2022-06-08 19:54:40|44465.3|44445.3|44466.3|44446.3|44466.3|44446.3|44464.5|44444.5|2
1654718090000|2022-06-08 19:54:50|44464.5|44444.5|44467.8|44447.8|44467.8|44447.8|44464.5|44444.5|4
1654718100000|2022-06-08 19:55:00|44472|44452|44472|44452|44474.5|44454.5|44472|44452|1
1654718110000|2022-06-08 19:55:10|44474.5|44454.5|44474.5|44454.5|44474.5|44454.5|44472|44452|0
1654718140000|2022-06-08 19:55:40|44472|44452|44472|44452|44472|44452|44472|44452|0
1654718150000|2022-06-08 19:55:50|44474.5|44454.5|44474.5|44454.5|44474.5|44454.5|44472|44452|0
1654718180000|2022-06-08 19:56:20|44475.3|44455.3|44475.3|44455.3|44475.3|44455.3|44475.3|44455.3|2
1654718220000|2022-06-08 19:57:00|||||||||2
1654718240000|2022-06-08 19:57:20|44477.8|44457.8|44477.8|44457.8|44477.8|44457.8|44477.8|44457.8|2
1654718250000|2022-06-08 19:57:30|||||||||1
1654718270000|2022-06-08 19:57:50|44478.5|44458.5|44481|44461|44481|44461|44478.5|44458.5|1
1654718280000|2022-06-08 19:58:00|44483.5|44463.5|44484.5|44464.5|44489.5|44469.5|44483.5|44463.5|2
1654718300000|2022-06-08 19:58:20|44483.8|44463.8|44484.5|44464.5|44484.5|44464.5|44483.8|44463.8|0
1654718320000|2022-06-08 19:58:40|44483.5|44463.5|44484.5|44464.5|44485.3|44465.3|44483.5|44463.5|0
1654718330000|2022-06-08 19:58:50|44482.8|44462.8|44482.8|44462.8|44482.8|44462.8|44482.8|44462.8|0
1654718340000|2022-06-08 19:59:00|44480.3|44460.3|44480.3|44460.3|44482.8|44462.8|44480.3|44460.3|0
1654718350000|2022-06-08 19:59:10|44482.8|44462.8|44482.8|44462.8|44482.8|44462.8|44480.3|44460.3|1
1654718360000|2022-06-08 19:59:20|44484.5|44464.5|44485.3|44465.3|44485.3|44465.3|44484.5|44464.5|3
1654718380000|2022-06-08 19:59:40|44483.5|44463.5|44483.5|44463.5|44483.5|44463.5|44483.5|44463.5|0
1654718390000|2022-06-08 19:59:50|44481|44461|44490.3|44470.3|44490.3|44470.3|44481|44461|6
1654718400000|2022-06-08 20:00:00|44492.8|44472.8|44489.5|44469.5|44495.3|44475.3|44489.5|44469.5|8
1654718410000|2022-06-08 20:00:10|44490.3|44470.3|44490.3|44470.3|44490.3|44470.3|44490.3|44470.3|0
1654718420000|2022-06-08 20:00:20|44492.8|44472.8|44490.3|44470.3|44492.8|44472.8|44490.3|44470.3|0
1654718430000|2022-06-08 20:00:30|44492|44472|44492.8|44472.8|44492.8|44472.8|44492|44472|1
1654718440000|2022-06-08 20:00:40|44492|44472|44490.3|44470.3|44492|44472|44490.3|44470.3|1
1654718490000|2022-06-08 20:01:30|44489.5|44469.5|44489.5|44469.5|44489.5|44469.5|44487|44467|5
1654718500000|2022-06-08 20:01:40|44487|44467|44487.8|44467.8|44487.8|44467.8|44485.3|44465.3|4
1654718520000|2022-06-08 20:02:00|44490.3|44470.3|44488.5|44468.5|44490.3|44470.3|44487.8|44467.8|5
1654718530000|2022-06-08 20:02:10|44490.3|44470.3|44490.3|44470.3|44490.3|44470.3|44490.3|44470.3|0
1654718540000|2022-06-08 20:02:20|44487.8|44467.8|44487.8|44467.8|44487.8|44467.8|44487.8|44467.8|0
1654718570000|2022-06-08 20:02:50|||||||||1
1654718580000|2022-06-08 20:03:00|44488.5|44468.5|44487.8|44467.8|44488.5|44468.5|44487.8|44467.8|0
1654718590000|2022-06-08 20:03:10|44486|44466|44485.3|44465.3|44486|44466|44485.3|44465.3|1
1654718620000|2022-06-08 20:03:40|44487.8|44467.8|44487.8|44467.8|44487.8|44467.8|44487.8|44467.8|2
1654718630000|2022-06-08 20:03:50|||||||||2
1654718660000|2022-06-08 20:04:20|44489.2|44469.2|44489.2|44469.2|44489.2|44469.2|44489.2|44469.2|11
1654718670000|2022-06-08 20:04:30|44492.8|44472.8|44501|44481|44501|44481|44492.8|44472.8|32
1654718680000|2022-06-08 20:04:40|44497.8|44477.8|44500.3|44480.3|44502.8|44482.8|44497.8|44477.8|2
1654718690000|2022-06-08 20:04:50|44501|44481|44501|44481|44501|44481|44501|44481|1
1654718700000|2022-06-08 20:05:00|44502.8|44482.8|44497.8|44477.8|44502.8|44482.8|44497.8|44477.8|3
1654718730000|2022-06-08 20:05:30|44499.5|44479.5|44497.8|44477.8|44499.5|44479.5|44497.8|44477.8|1
1654718750000|2022-06-08 20:05:50|||||||||3
1654718830000|2022-06-08 20:07:10|||||||||1
1654719000000|2022-06-08 20:10:00|44497|44477|44495.3|44475.3|44497|44477|44495.3|44475.3|5
1654719010000|2022-06-08 20:10:10|44494.5|44474.5|44494.5|44474.5|44494.5|44474.5|44494.5|44474.5|1
1654719030000|2022-06-08 20:10:30|44492.8|44472.8|44492.8|44472.8|44492.8|44472.8|44492.8|44472.8|1
1654719040000|2022-06-08 20:10:40|||||||||1
1654719050000|2022-06-08 20:10:50|||||||||1
1654719070000|2022-06-08 20:11:10|44490.3|44470.3|44491|44471|44492.8|44472.8|44490.3|44470.3|0
1654719080000|2022-06-08 20:11:20|44492.1|44472.1|44490.3|44470.3|44492.1|44472.1|44490.3|44470.3|0
1654719090000|2022-06-08 20:11:30|44492.8|44472.8|44492.8|44472.8|44493.5|44473.5|44492.8|44472.8|1
1654719110000|2022-06-08 20:11:50|44493.5|44473.5|44495.3|44475.3|44495.3|44475.3|44492.8|44472.8|1
1654719120000|2022-06-08 20:12:00|44494.6|44474.6|44490.3|44470.3|44494.6|44474.6|44490.3|44470.3|0
1654719180000|2022-06-08 20:13:00|44492.8|44472.8|44490.3|44470.3|44492.8|44472.8|44490.3|44470.3|0
1654719220000|2022-06-08 20:13:40|||||||||1
1654719240000|2022-06-08 20:14:00|44491|44471|44490.3|44470.3|44491|44471|44490.3|44470.3|0
1654719250000|2022-06-08 20:14:10|44487.8|44467.8|44487.8|44467.8|44487.8|44467.8|44487.8|44467.8|1
1654719260000|2022-06-08 20:14:20|44488.5|44468.5|44489.6|44469.6|44489.6|44469.6|44488.5|44468.5|0
1654719270000|2022-06-08 20:14:30|44487.8|44467.8|44490.3|44470.3|44490.3|44470.3|44487.8|44467.8|0
1654719370000|2022-06-08 20:16:10|44488.5|44468.5|44485.3|44465.3|44488.5|44468.5|44485.3|44465.3|1
1654719390000|2022-06-08 20:16:30|44486|44466|44486|44466|44486|44466|44486|44466|1
1654719400000|2022-06-08 20:16:40|44486.7|44466.7|44487.8|44467.8|44488.5|44468.5|44486|44466|0
1654719410000|2022-06-08 20:16:50|44488.5|44468.5|44488.5|44468.5|44488.5|44468.5|44486|44466|0
1654719430000|2022-06-08 20:17:10|44487.8|44467.8|44487.8|44467.8|44487.8|44467.8|44486|44466|0
1654719450000|2022-06-08 20:17:30|44485.3|44465.3|44485.3|44465.3|44485.3|44465.3|44485.3|44465.3|0
1654719460000|2022-06-08 20:17:40|44486|44466|44485.3|44465.3|44487.8|44467.8|44485.3|44465.3|0
1654719500000|2022-06-08 20:18:20|||||||||1
1654719530000|2022-06-08 20:18:50|44482.8|44462.8|44482.8|44462.8|44482.8|44462.8|44482.8|44462.8|0
1654719540000|2022-06-08 20:19:00|44485.3|44465.3|44485.3|44465.3|44485.3|44465.3|44485.3|44465.3|1
1654719550000|2022-06-08 20:19:10|44487.1|44467.1|44485.3|44465.3|44487.1|44467.1|44485.3|44465.3|1
1654719580000|2022-06-08 20:19:40|||||||||2
1654719590000|2022-06-08 20:19:50|44482.8|44462.8|44482.8|44462.8|44482.8|44462.8|44482.8|44462.8|2
1654719640000|2022-06-08 20:20:40|||||||||1
1654719660000|2022-06-08 20:21:00|||||||||1
1654719750000|2022-06-08 20:22:30|44481|44461|44481|44461|44481|44461|44481|44461|0
1654719760000|2022-06-08 20:22:40|44482.8|44462.8|44480.3|44460.3|44482.8|44462.8|44480.3|44460.3|0
1654719790000|2022-06-08 20:23:10|44482.8|44462.8|44482.8|44462.8|44482.8|44462.8|44480.3|44460.3|0
1654719820000|2022-06-08 20:23:40|44480.3|44460.3|44477.8|44457.8|44480.3|44460.3|44477.8|44457.8|2
1654719830000|2022-06-08 20:23:50|44478.5|44458.5|44480.3|44460.3|44480.3|44460.3|44478.5|44458.5|0
1654719860000|2022-06-08 20:24:20|44482.8|44462.8|44484.6|44464.6|44484.6|44464.6|44482.8|44462.8|3
1654719880000|2022-06-08 20:24:40|44480.3|44460.3|44480.3|44460.3|44480.3|44460.3|44480.3|44460.3|1
1654719910000|2022-06-08 20:25:10|44481|44461|44481|44461|44482.8|44462.8|44481|44461|0
1654719920000|2022-06-08 20:25:20|44482.1|44462.1|44492.8|44472.8|44492.8|44472.8|44481|44461|11
1654719930000|2022-06-08 20:25:30|44487.8|44467.8|44487.8|44467.8|44487.8|44467.8|44487.8|44467.8|1
1654720090000|2022-06-08 20:28:10|44489.6|44469.6|44488.5|44468.5|44490.3|44470.3|44487.8|44467.8|1
1654720110000|2022-06-08 20:28:30|44490.3|44470.3|44490.3|44470.3|44490.3|44470.3|44490.3|44470.3|0
1654720130000|2022-06-08 20:28:50|44489.6|44469.6|44490.3|44470.3|44490.3|44470.3|44489.6|44469.6|0
1654720140000|2022-06-08 20:29:00|44487.8|44467.8|44484.6|44464.6|44487.8|44467.8|44484.6|44464.6|6
1654720150000|2022-06-08 20:29:10|44482.8|44462.8|44482.8|44462.8|44482.8|44462.8|44482.8|44462.8|0
1654720160000|2022-06-08 20:29:20|44482.1|44462.1|44482.1|44462.1|44482.8|44462.8|44482.1|44462.1|7
1654720170000|2022-06-08 20:29:30|44482.8|44462.8|44484.6|44464.6|44484.6|44464.6|44482.8|44462.8|0
1654720180000|2022-06-08 20:29:40|44482.8|44462.8|44482.8|44462.8|44484.6|44464.6|44482.1|44462.1|2
1654720190000|2022-06-08 20:29:50|44482.1|44462.1|44482.8|44462.8|44482.8|44462.8|44482.1|44462.1|0
1654720200000|2022-06-08 20:30:00|44482.1|44462.1|44480.3|44460.3|44482.8|44462.8|44480.3|44460.3|7
1654720220000|2022-06-08 20:30:20|44477.8|44457.8|44477.8|44457.8|44477.8|44457.8|44477.8|44457.8|0
1654720280000|2022-06-08 20:31:20|||||||||1
1654720300000|2022-06-08 20:31:40|||||||||1
1654720320000|2022-06-08 20:32:00|44478.5|44458.5|44481|44461|44481|44461|44478.5|44458.5|0
1654720330000|2022-06-08 20:32:10|44482.8|44462.8|44480.3|44460.3|44482.8|44462.8|44480.3|44460.3|0
1654720340000|2022-06-08 20:32:20|44481|44461|44480.3|44460.3|44482.8|44462.8|44480.3|44460.3|0
1654720350000|2022-06-08 20:32:30|44481|44461|44478.5|44458.5|44482.8|44462.8|44478.5|44458.5|1
1654720380000|2022-06-08 20:33:00|44482.8|44462.8|44482.8|44462.8|44482.8|44462.8|44482.8|44462.8|0
1654720390000|2022-06-08 20:33:10|44481.3|44461.3|44477.8|44457.8|44481.3|44461.3|44477.8|44457.8|1
1654720420000|2022-06-08 20:33:40|44475.3|44455.3|44475.3|44455.3|44477.8|44457.8|44475.3|44455.3|0
1654720470000|2022-06-08 20:34:30|44474.6|44454.6|44474.6|44454.6|44474.6|44454.6|44474.6|44454.6|1
1654720480000|2022-06-08 20:34:40|44472.8|44452.8|44472.8|44452.8|44472.8|44452.8|44472.8|44452.8|0
1654720500000|2022-06-08 20:35:00|44471|44451|44470.3|44450.3|44471|44451|44470.3|44450.3|1
1654720640000|2022-06-08 20:37:20|||||||||1
1654720660000|2022-06-08 20:37:40|44469.6|44449.6|44467.8|44447.8|44469.6|44449.6|44467.8|44447.8|4
1654720680000|2022-06-08 20:38:00|44469.6|44449.6|44469.6|44449.6|44469.6|44449.6|44467.8|44447.8|0
1654720700000|2022-06-08 20:38:20|44467.1|44447.1|44467.8|44447.8|44469.6|44449.6|44467.1|44447.1|0
1654720710000|2022-06-08 20:38:30|44469.6|44449.6|44469.6|44449.6|44469.6|44449.6|44469.6|44449.6|0
1654720740000|2022-06-08 20:39:00|44467.8|44447.8|44469.6|44449.6|44469.6|44449.6|44467.1|44447.1|0
1654720760000|2022-06-08 20:39:20|44467.1|44447.1|44467.1|44447.1|44467.1|44447.1|44467.1|44447.1|0
1654720780000|2022-06-08 20:39:40|44466.3|44446.3|44465.3|44445.3|44467.8|44447.8|44462.8|44442.8|1
1654720790000|2022-06-08 20:39:50|44467.8|44447.8|44467.8|44447.8|44467.8|44447.8|44467.8|44447.8|0
1654720800000|2022-06-08 20:40:00|44467.1|44447.1|44467.8|44447.8|44467.8|44447.8|44465.3|44445.3|0
1654720810000|2022-06-08 20:40:10|44467.1|44447.1|44465.3|44445.3|44467.8|44447.8|44465.3|44445.3|5
1654720870000|2022-06-08 20:41:10|44466|44446|44467.8|44447.8|44467.8|44447.8|44466|44446|0
1654720920000|2022-06-08 20:42:00|44470.3|44450.3|44470.3|44450.3|44470.3|44450.3|44470.3|44450.3|7
1654720940000|2022-06-08 20:42:20|44472.8|44452.8|44472.8|44452.8|44472.8|44452.8|44472.8|44452.8|1
1654720970000|2022-06-08 20:42:50|||||||||1
1654721070000|2022-06-08 20:44:30|44475.3|44455.3|44475.3|44455.3|44475.3|44455.3|44475.3|44455.3|0
1654721100000|2022-06-08 20:45:00|44472.8|44452.8|44472.8|44452.8|44472.8|44452.8|44472.8|44452.8|1
1654721110000|2022-06-08 20:45:10|44470.3|44450.3|44472.8|44452.8|44472.8|44452.8|44470.3|44450.3|0
1654721140000|2022-06-08 20:45:40|||||||||1
1654721160000|2022-06-08 20:46:00|||||||||1
1654721290000|2022-06-08 20:48:10|44473.5|44453.5|44475.3|44455.3|44475.3|44455.3|44473.5|44453.5|1
1654721310000|2022-06-08 20:48:30|44476.8|44456.8|44480.3|44460.3|44480.3|44460.3|44476.8|44456.8|1
1654721340000|2022-06-08 20:49:00|44482.1|44462.1|44482.1|44462.1|44482.1|44462.1|44482.1|44462.1|0
1654721350000|2022-06-08 20:49:10|||||||||2
1654721360000|2022-06-08 20:49:20|44485.3|44465.3|44487.1|44467.1|44487.1|44467.1|44485.3|44465.3|4
1654721370000|2022-06-08 20:49:30|44488.9|44468.9|44490.3|44470.3|44490.3|44470.3|44488.9|44468.9|4
1654721380000|2022-06-08 20:49:40|44492.8|44472.8|44493.5|44473.5|44493.5|44473.5|44492.8|44472.8|4
1654721390000|2022-06-08 20:49:50|44494.6|44474.6|44495.3|44475.3|44497.1|44477.1|44492.8|44472.8|8
1654721400000|2022-06-08 20:50:00|44493.5|44473.5|44495.3|44475.3|44495.3|44475.3|44493.5|44473.5|2
1654721410000|2022-06-08 20:50:10|44494.3|44474.3|44497.8|44477.8|44497.8|44477.8|44494.3|44474.3|4
1654721430000|2022-06-08 20:50:30|44498.5|44478.5|44498.5|44478.5|44500.3|44480.3|44497.8|44477.8|0
1654721440000|2022-06-08 20:50:40|44499.6|44479.6|44500.3|44480.3|44500.3|44480.3|44497.8|44477.8|0
1654721450000|2022-06-08 20:50:50|44497.8|44477.8|44500.3|44480.3|44500.3|44480.3|44497.8|44477.8|0
1654721460000|2022-06-08 20:51:00|44497.8|44477.8|44500.3|44480.3|44500.3|44480.3|44497.8|44477.8|0
1654721470000|2022-06-08 20:51:10|44497.8|44477.8|44500.3|44480.3|44500.3|44480.3|44497.8|44477.8|1
1654721500000|2022-06-08 20:51:40|||||||||1
1654721510000|2022-06-08 20:51:50|44502.1|44482.1|44502.1|44482.1|44502.1|44482.1|44502.1|44482.1|0
1654721520000|2022-06-08 20:52:00|||||||||3
1654721560000|2022-06-08 20:52:40|44504.6|44484.6|44504.6|44484.6|44504.6|44484.6|44502.1|44482.1|0
1654721570000|2022-06-08 20:52:50|44502.1|44482.1|44502.1|44482.1|44502.1|44482.1|44502.1|44482.1|0
1654721580000|2022-06-08 20:53:00|44504.6|44484.6|44504.6|44484.6|44504.6|44484.6|44502.1|44482.1|0
1654721590000|2022-06-08 20:53:10|44503.9|44483.9|44502.8|44482.8|44503.9|44483.9|44502.1|44482.1|0
1654721600000|2022-06-08 20:53:20|44502.1|44482.1|44502.1|44482.1|44502.1|44482.1|44502.1|44482.1|0
1654721610000|2022-06-08 20:53:30|44504.6|44484.6|44502.1|44482.1|44504.6|44484.6|44502.1|44482.1|0
1654721620000|2022-06-08 20:53:40|44502.8|44482.8|44504.6|44484.6|44504.6|44484.6|44502.8|44482.8|0
1654721640000|2022-06-08 20:54:00|||||||||1
1654721670000|2022-06-08 20:54:30|44505.3|44485.3|44505.3|44485.3|44505.3|44485.3|44505.3|44485.3|6
1654721680000|2022-06-08 20:54:40|||||||||1
1654721690000|2022-06-08 20:54:50|44507.1|44487.1|44505.3|44485.3|44507.1|44487.1|44505.3|44485.3|2
1654721700000|2022-06-08 20:55:00|44504.6|44484.6|44505.3|44485.3|44505.3|44485.3|44504.6|44484.6|3
1654721710000|2022-06-08 20:55:10|||||||||1
1654721720000|2022-06-08 20:55:20|44503.5|44483.5|44503.5|44483.5|44503.5|44483.5|44503.5|44483.5|1
1654721730000|2022-06-08 20:55:30|44505.3|44485.3|44505.3|44485.3|44505.3|44485.3|44505.3|44485.3|0
1654721740000|2022-06-08 20:55:40|44507.8|44487.8|44507.8|44487.8|44507.8|44487.8|44507.8|44487.8|2
1654721750000|2022-06-08 20:55:50|44510.3|44490.3|44510.3|44490.3|44510.3|44490.3|44510.3|44490.3|0
1654721820000|2022-06-08 20:57:00|||||||||3
1654721850000|2022-06-08 20:57:30|44507.8|44487.8|44507.1|44487.1|44507.8|44487.8|44507.1|44487.1|3
1654721860000|2022-06-08 20:57:40|44506.4|44486.4|44502.8|44482.8|44506.4|44486.4|44502.8|44482.8|1
1654721870000|2022-06-08 20:57:50|44505.3|44485.3|44505.3|44485.3|44505.3|44485.3|44505.3|44485.3|0
1654721880000|2022-06-08 20:58:00|44507.8|44487.8|44507.8|44487.8|44507.8|44487.8|44507.8|44487.8|1
1654721890000|2022-06-08 20:58:10|44506|44486|44507.8|44487.8|44507.8|44487.8|44506|44486|2
1654721920000|2022-06-08 20:58:40|44507.1|44487.1|44502.8|44482.8|44507.1|44487.1|44502.8|44482.8|3
1654721940000|2022-06-08 20:59:00|44503.5|44483.5|44507.8|44487.8|44507.8|44487.8|44503.5|44483.5|0
1654721950000|2022-06-08 20:59:10|||||||||3
1654721970000|2022-06-08 20:59:30|||||||||1
1654721990000|2022-06-08 20:59:50|44510.3|44490.3|44507.8|44487.8|44510.3|44490.3|44503.5|44483.5|13
1654725600000|2022-06-08 22:00:00|44498.8|44478.8|44490.4|44470.4|44498.8|44478.8|44484.6|44464.6|6
1654725610000|2022-06-08 22:00:10|44487.9|44467.9|44484.6|44464.6|44487.9|44467.9|44484.6|44464.6|1
1654725620000|2022-06-08 22:00:20|44485.4|44465.4|44485.4|44465.4|44485.4|44465.4|44485.4|44465.4|1
1654725630000|2022-06-08 22:00:30|44482.9|44462.9|44487.1|44467.1|44487.9|44467.9|44482.9|44462.9|11
1654725640000|2022-06-08 22:00:40|44485.4|44465.4|44483.6|44463.6|44485.4|44465.4|44482.9|44462.9|1
1654725650000|2022-06-08 22:00:50|44484.6|44464.6|44485.4|44465.4|44485.4|44465.4|44482.9|44462.9|0
1654725660000|2022-06-08 22:01:00|44486.1|44466.1|44492.9|44472.9|44492.9|44472.9|44486.1|44466.1|3
1654725670000|2022-06-08 22:01:10|44493.6|44473.6|44497.9|44477.9|44500.4|44480.4|44493.6|44473.6|1
1654725680000|2022-06-08 22:01:20|44502.9|44482.9|44502.9|44482.9|44502.9|44482.9|44502.9|44482.9|1
1654725690000|2022-06-08 22:01:30|||||||||5
1654725700000|2022-06-08 22:01:40|44504.6|44484.6|44504.6|44484.6|44504.6|44484.6|44504.6|44484.6|1
1654725740000|2022-06-08 22:02:20|44506.4|44486.4|44509.6|44489.6|44509.6|44489.6|44506.4|44486.4|3
1654725750000|2022-06-08 22:02:30|44510|44490|44504.6|44484.6|44510|44490|44504.6|44484.6|8
1654725760000|2022-06-08 22:02:40|44502.9|44482.9|44502.9|44482.9|44502.9|44482.9|44502.9|44482.9|0
1654725770000|2022-06-08 22:02:50|44504.6|44484.6|44502.1|44482.1|44507.5|44487.5|44502.1|44482.1|1
1654725810000|2022-06-08 22:03:30|44502.9|44482.9|44502.1|44482.1|44504.6|44484.6|44502.1|44482.1|0
1654725840000|2022-06-08 22:04:00|44502.9|44482.9|44502.1|44482.1|44502.9|44482.9|44502.1|44482.1|0
1654725850000|2022-06-08 22:04:10|44501.4|44481.4|44501.4|44481.4|44501.4|44481.4|44501.4|44481.4|0
1654725870000|2022-06-08 22:04:30|44502.1|44482.1|44502.1|44482.1|44502.1|44482.1|44502.1|44482.1|0
1654725890000|2022-06-08 22:04:50|44501.4|44481.4|44499.6|44479.6|44502.1|44482.1|44499.6|44479.6|0
1654725900000|2022-06-08 22:05:00|44502.1|44482.1|44504.6|44484.6|44505.4|44485.4|44502.1|44482.1|1
1654725910000|2022-06-08 22:05:10|44505.4|44485.4|44505.4|44485.4|44505.4|44485.4|44504.6|44484.6|0
1654725930000|2022-06-08 22:05:30|44507.9|44487.9|44502.1|44482.1|44507.9|44487.9|44502.1|44482.1|2
1654725980000|2022-06-08 22:06:20|||||||||1
1654726020000|2022-06-08 22:07:00|||||||||1
1654726040000|2022-06-08 22:07:20|44500.4|44480.4|44502.1|44482.1|44502.1|44482.1|44499.6|44479.6|1
1654726150000|2022-06-08 22:09:10|44500.4|44480.4|44500.4|44480.4|44500.4|44480.4|44500.4|44480.4|0
1654726170000|2022-06-08 22:09:30|44497.9|44477.9|44497.9|44477.9|44497.9|44477.9|44497.9|44477.9|0
1654726270000|2022-06-08 22:11:10|44497.1|44477.1|44495.4|44475.4|44497.1|44477.1|44495.4|44475.4|1
1654726340000|2022-06-08 22:12:20|44496.1|44476.1|44497.9|44477.9|44497.9|44477.9|44496.1|44476.1|0
1654726350000|2022-06-08 22:12:30|44495.4|44475.4|44497.1|44477.1|44497.1|44477.1|44495.4|44475.4|0
1654726360000|2022-06-08 22:12:40|44496.1|44476.1|44495.4|44475.4|44497.9|44477.9|44495.4|44475.4|0
1654726380000|2022-06-08 22:13:00|44497.9|44477.9|44497.9|44477.9|44497.9|44477.9|44497.9|44477.9|0
1654726400000|2022-06-08 22:13:20|44497.1|44477.1|44497.9|44477.9|44497.9|44477.9|44495.4|44475.4|0
1654726410000|2022-06-08 22:13:30|44497.1|44477.1|44493.6|44473.6|44497.1|44477.1|44493.6|44473.6|0
1654726420000|2022-06-08 22:13:40|44495.4|44475.4|44495.4|44475.4|44495.4|44475.4|44495.4|44475.4|0
1654726430000|2022-06-08 22:13:50|44496.1|44476.1|44497.9|44477.9|44497.9|44477.9|44496.1|44476.1|0
1654726500000|2022-06-08 22:15:00|||||||||1
1654726640000|2022-06-08 22:17:20|44500.4|44480.4|44500.4|44480.4|44500.4|44480.4|44500.4|44480.4|0
1654726690000|2022-06-08 22:18:10|44502.9|44482.9|44502.9|44482.9|44502.9|44482.9|44502.9|44482.9|0
1654726720000|2022-06-08 22:18:40|44500.4|44480.4|44502.9|44482.9|44502.9|44482.9|44500.4|44480.4|0
1654726730000|2022-06-08 22:18:50|44500.4|44480.4|44502.9|44482.9|44502.9|44482.9|44500.4|44480.4|0
1654726740000|2022-06-08 22:19:00|44502.2|44482.2|44500.4|44480.4|44502.2|44482.2|44500.4|44480.4|0
1654726820000|2022-06-08 22:20:20|44498.6|44478.6|44498.6|44478.6|44498.6|44478.6|44498.6|44478.6|37
1654726890000|2022-06-08 22:21:30|44500.4|44480.4|44498.6|44478.6|44501.1|44481.1|44498.6|44478.6|0
1654726970000|2022-06-08 22:22:50|44501.1|44481.1|44498.6|44478.6|44501.1|44481.1|44498.6|44478.6|0
1654727000000|2022-06-08 22:23:20|44503.6|44483.6|44503.6|44483.6|44503.6|44483.6|44503.6|44483.6|1
1654727020000|2022-06-08 22:23:40|44501.1|44481.1|44503.6|44483.6|44503.6|44483.6|44501.1|44481.1|0
1654727030000|2022-06-08 22:23:50|44502.9|44482.9|44501.1|44481.1|44502.9|44482.9|44501.1|44481.1|0
1654727060000|2022-06-08 22:24:20|44504.3|44484.3|44500.1|44480.1|44504.3|44484.3|44500.1|44480.1|11
1654727130000|2022-06-08 22:25:30|44495.1|44475.1|44495.1|44475.1|44495.1|44475.1|44495.1|44475.1|1
1654727160000|2022-06-08 22:26:00|44495.8|44475.8|44497.6|44477.6|44497.6|44477.6|44495.8|44475.8|1
1654727170000|2022-06-08 22:26:10|44496.8|44476.8|44496.8|44476.8|44496.8|44476.8|44494.3|44474.3|0
1654727180000|2022-06-08 22:26:20|44499.3|44479.3|44504.3|44484.3|44504.3|44484.3|44499.3|44479.3|0
1654727220000|2022-06-08 22:27:00|44501.8|44481.8|44501.8|44481.8|44501.8|44481.8|44501.8|44481.8|0
1654727340000|2022-06-08 22:29:00|44503.6|44483.6|44504.3|44484.3|44504.3|44484.3|44503.6|44483.6|0
1654727460000|2022-06-08 22:31:00|||||||||1
1654727510000|2022-06-08 22:31:50|44506.1|44486.1|44506.1|44486.1|44506.1|44486.1|44506.1|44486.1|1
1654727520000|2022-06-08 22:32:00|44509.3|44489.3|44508.6|44488.6|44509.3|44489.3|44508.6|44488.6|5
1654727530000|2022-06-08 22:32:10|44506.1|44486.1|44506.1|44486.1|44506.1|44486.1|44506.1|44486.1|3
1654727590000|2022-06-08 22:33:10|44504.3|44484.3|44505.1|44485.1|44505.1|44485.1|44504.3|44484.3|1
1654727600000|2022-06-08 22:33:20|44506.8|44486.8|44506.8|44486.8|44506.8|44486.8|44506.8|44486.8|0
1654727660000|2022-06-08 22:34:20|44505.1|44485.1|44504.3|44484.3|44506.8|44486.8|44504.3|44484.3|0
1654727710000|2022-06-08 22:35:10|44505.1|44485.1|44506.8|44486.8|44506.8|44486.8|44505.1|44485.1|0
1654727720000|2022-06-08 22:35:20|44505.1|44485.1|44504.3|44484.3|44505.1|44485.1|44504.3|44484.3|0
1654727740000|2022-06-08 22:35:40|44505.1|44485.1|44504.3|44484.3|44505.1|44485.1|44504.3|44484.3|0
1654727750000|2022-06-08 22:35:50|44501.8|44481.8|44501.8|44481.8|44501.8|44481.8|44501.8|44481.8|3
1654727790000|2022-06-08 22:36:30|44503.6|44483.6|44504.3|44484.3|44504.3|44484.3|44503.6|44483.6|0
1654727810000|2022-06-08 22:36:50|44506.1|44486.1|44506.8|44486.8|44506.8|44486.8|44506.1|44486.1|0
1654727840000|2022-06-08 22:37:20|44504.3|44484.3|44504.3|44484.3|44504.3|44484.3|44504.3|44484.3|0
1654727850000|2022-06-08 22:37:30|44506.8|44486.8|44506.8|44486.8|44506.8|44486.8|44506.8|44486.8|0
1654727870000|2022-06-08 22:37:50|44506.1|44486.1|44506.8|44486.8|44506.8|44486.8|44504.3|44484.3|0
1654728070000|2022-06-08 22:41:10|||||||||1
1654728170000|2022-06-08 22:42:50|44506.1|44486.1|44506.8|44486.8|44506.8|44486.8|44506.1|44486.1|1
1654728190000|2022-06-08 22:43:10|||||||||2
1654728350000|2022-06-08 22:45:50|44504.3|44484.3|44501.9|44481.9|44504.3|44484.3|44501.9|44481.9|2
1654728400000|2022-06-08 22:46:40|44502.6|44482.6|44501.9|44481.9|44502.6|44482.6|44501.9|44481.9|2
1654728450000|2022-06-08 22:47:30|||||||||1
1654728460000|2022-06-08 22:47:40|||||||||1
1654728530000|2022-06-08 22:48:50|||||||||1
1654728540000|2022-06-08 22:49:00|||||||||1
1654728550000|2022-06-08 22:49:10|44501.1|44481.1|44499.4|44479.4|44501.1|44481.1|44499.4|44479.4|1
1654728850000|2022-06-08 22:54:10|||||||||1
1654728930000|2022-06-08 22:55:30|44501.9|44481.9|44501.9|44481.9|44502.6|44482.6|44501.9|44481.9|0
1654728940000|2022-06-08 22:55:40|44502.6|44482.6|44504.4|44484.4|44504.4|44484.4|44502.6|44482.6|0
1654728970000|2022-06-08 22:56:10|44505.1|44485.1|44505.1|44485.1|44505.1|44485.1|44505.1|44485.1|3
1654729090000|2022-06-08 22:58:10|44502.6|44482.6|44502.6|44482.6|44502.6|44482.6|44502.6|44482.6|1
1654729110000|2022-06-08 22:58:30|44506.1|44486.1|44506.9|44486.9|44506.9|44486.9|44506.1|44486.1|2
1654729190000|2022-06-08 22:59:50|44508.6|44488.6|44508.6|44488.6|44508.6|44488.6|44508.6|44488.6|0
1654729200000|2022-06-08 23:00:00|44506.9|44486.9|44508.6|44488.6|44508.6|44488.6|44506.9|44486.9|0
1654729210000|2022-06-08 23:00:10|44506.9|44486.9|44508.6|44488.6|44508.6|44488.6|44506.9|44486.9|0
1654729230000|2022-06-08 23:00:30|44506.9|44486.9|44506.9|44486.9|44506.9|44486.9|44506.9|44486.9|0
1654729290000|2022-06-08 23:01:30|44509.4|44489.4|44509.4|44489.4|44509.4|44489.4|44509.4|44489.4|1
1654729300000|2022-06-08 23:01:40|44507.6|44487.6|44506.1|44486.1|44509.4|44489.4|44506.1|44486.1|3
1654729340000|2022-06-08 23:02:20|44509.4|44489.4|44509.4|44489.4|44509.4|44489.4|44509.4|44489.4|0
1654729350000|2022-06-08 23:02:30|44511.9|44491.9|44511.9|44491.9|44511.9|44491.9|44511.9|44491.9|0
1654729370000|2022-06-08 23:02:50|44509.4|44489.4|44509.4|44489.4|44509.4|44489.4|44509.4|44489.4|0
1654729440000|2022-06-08 23:04:00|44511.9|44491.9|44511.9|44491.9|44511.9|44491.9|44511.9|44491.9|1
1654729450000|2022-06-08 23:04:10|44512.6|44492.6|44514.4|44494.4|44514.4|44494.4|44512.6|44492.6|0
1654729490000|2022-06-08 23:04:50|44513.6|44493.6|44511.9|44491.9|44513.6|44493.6|44511.9|44491.9|0
1654729510000|2022-06-08 23:05:10|44512.6|44492.6|44513.6|44493.6|44514.4|44494.4|44512.6|44492.6|0
1654729520000|2022-06-08 23:05:20|44514.4|44494.4|44514.4|44494.4|44514.4|44494.4|44514.4|44494.4|0
1654729540000|2022-06-08 23:05:40|44511.9|44491.9|44514.4|44494.4|44514.4|44494.4|44511.9|44491.9|0
1654729550000|2022-06-08 23:05:50|44512.6|44492.6|44511.9|44491.9|44512.6|44492.6|44511.9|44491.9|1
1654729600000|2022-06-08 23:06:40|44512.6|44492.6|44514.4|44494.4|44514.4|44494.4|44512.6|44492.6|0
1654729610000|2022-06-08 23:06:50|44511.9|44491.9|44511.9|44491.9|44511.9|44491.9|44511.9|44491.9|1
1654729620000|2022-06-08 23:07:00|44513.6|44493.6|44513.6|44493.6|44513.6|44493.6|44511.9|44491.9|0
1654729630000|2022-06-08 23:07:10|44512.6|44492.6|44516.9|44496.9|44516.9|44496.9|44512.6|44492.6|1
1654729680000|2022-06-08 23:08:00|44519.4|44499.4|44519.4|44499.4|44519.4|44499.4|44519.4|44499.4|2
1654729730000|2022-06-08 23:08:50|||||||||1
1654729790000|2022-06-08 23:09:50|||||||||2
1654729800000|2022-06-08 23:10:00|44524.4|44504.4|44526.9|44506.9|44526.9|44506.9|44524.4|44504.4|1
1654729810000|2022-06-08 23:10:10|44527.6|44507.6|44531.1|44511.1|44531.1|44511.1|44527.6|44507.6|5
1654729860000|2022-06-08 23:11:00|44532.9|44512.9|44532.9|44512.9|44532.9|44512.9|44532.9|44512.9|2
1654729870000|2022-06-08 23:11:10|44531.1|44511.1|44531.1|44511.1|44531.1|44511.1|44531.1|44511.1|0
1654729880000|2022-06-08 23:11:20|||||||||3
1654729890000|2022-06-08 23:11:30|44531.9|44511.9|44531.9|44511.9|44531.9|44511.9|44531.9|44511.9|1
1654729920000|2022-06-08 23:12:00|44532.6|44512.6|44535.1|44515.1|44535.1|44515.1|44532.6|44512.6|2
1654729930000|2022-06-08 23:12:10|44537.6|44517.6|44537.6|44517.6|44537.6|44517.6|44537.6|44517.6|2
1654729980000|2022-06-08 23:13:00|44536.9|44516.9|44539.4|44519.4|44539.4|44519.4|44536.9|44516.9|0
1654730030000|2022-06-08 23:13:50|||||||||1
1654730110000|2022-06-08 23:15:10|||||||||1
1654730120000|2022-06-08 23:15:20|44536.9|44516.9|44536.9|44516.9|44536.9|44516.9|44536.9|44516.9|1
1654730160000|2022-06-08 23:16:00|44539.4|44519.4|44539.4|44519.4|44539.4|44519.4|44539.4|44519.4|4
1654730170000|2022-06-08 23:16:10|||||||||2
1654730210000|2022-06-08 23:16:50|44542.6|44522.6|44542.6|44522.6|44542.6|44522.6|44542.6|44522.6|1
1654730220000|2022-06-08 23:17:00|44541.9|44521.9|44542.6|44522.6|44542.6|44522.6|44541.9|44521.9|2
1654730260000|2022-06-08 23:17:40|44541.9|44521.9|44541.9|44521.9|44541.9|44521.9|44541.9|44521.9|0
1654730270000|2022-06-08 23:17:50|44544.4|44524.4|44544.4|44524.4|44544.4|44524.4|44544.4|44524.4|1
1654730280000|2022-06-08 23:18:00|44546.1|44526.1|44546.9|44526.9|44546.9|44526.9|44546.1|44526.1|3
1654730310000|2022-06-08 23:18:30|44551.9|44531.9|44553.6|44533.6|44553.6|44533.6|44551.9|44531.9|5
1654730320000|2022-06-08 23:18:40|44555.4|44535.4|44555.4|44535.4|44555.4|44535.4|44555.4|44535.4|1
1654730330000|2022-06-08 23:18:50|44556.9|44536.9|44556.9|44536.9|44556.9|44536.9|44556.9|44536.9|5
1654730380000|2022-06-08 23:19:40|||||||||1
1654730390000|2022-06-08 23:19:50|44555.1|44535.1|44555.1|44535.1|44555.1|44535.1|44555.1|44535.1|3
1654730400000|2022-06-08 23:20:00|44556.9|44536.9|44556.9|44536.9|44556.9|44536.9|44556.9|44536.9|0
1654730440000|2022-06-08 23:20:40|||||||||1
1654730450000|2022-06-08 23:20:50|44554.4|44534.4|44554.4|44534.4|44554.4|44534.4|44554.4|44534.4|1
1654730460000|2022-06-08 23:21:00|44556.9|44536.9|44559.4|44539.4|44559.4|44539.4|44556.9|44536.9|0
1654730550000|2022-06-08 23:22:30|44558.7|44538.7|44556.9|44536.9|44558.7|44538.7|44556.9|44536.9|0
1654730560000|2022-06-08 23:22:40|44554.4|44534.4|44554.4|44534.4|44554.4|44534.4|44554.4|44534.4|3
1654730670000|2022-06-08 23:24:30|||||||||2
1654730680000|2022-06-08 23:24:40|||||||||2
1654730770000|2022-06-08 23:26:10|44553.7|44533.7|44549.4|44529.4|44554.4|44534.4|44549.4|44529.4|1
1654730780000|2022-06-08 23:26:20|||||||||1
1654730870000|2022-06-08 23:27:50|44548.7|44528.7|44546.9|44526.9|44548.7|44528.7|44546.9|44526.9|2
1654730880000|2022-06-08 23:28:00|||||||||1
1654730890000|2022-06-08 23:28:10|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|0
1654730900000|2022-06-08 23:28:20|||||||||1
1654730910000|2022-06-08 23:28:30|44551.9|44531.9|44551.9|44531.9|44551.9|44531.9|44551.9|44531.9|0
1654730920000|2022-06-08 23:28:40|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|1
1654730940000|2022-06-08 23:29:00|44550.1|44530.1|44551.9|44531.9|44551.9|44531.9|44550.1|44530.1|0
1654730960000|2022-06-08 23:29:20|44553.7|44533.7|44551.9|44531.9|44554.4|44534.4|44551.9|44531.9|0
1654730970000|2022-06-08 23:29:30|44552.6|44532.6|44554.4|44534.4|44554.4|44534.4|44552.6|44532.6|0
1654730980000|2022-06-08 23:29:40|44551.9|44531.9|44551.9|44531.9|44551.9|44531.9|44551.9|44531.9|0
1654731000000|2022-06-08 23:30:00|44551.2|44531.2|44549.4|44529.4|44551.2|44531.2|44549.4|44529.4|1
1654731010000|2022-06-08 23:30:10|44545.8|44525.8|44544.4|44524.4|44545.8|44525.8|44544.4|44524.4|2
1654731030000|2022-06-08 23:30:30|44547.6|44527.6|44552.6|44532.6|44552.6|44532.6|44547.6|44527.6|0
1654731060000|2022-06-08 23:31:00|44554.4|44534.4|44554.4|44534.4|44554.4|44534.4|44554.4|44534.4|0
1654731090000|2022-06-08 23:31:30|44555.1|44535.1|44556.9|44536.9|44556.9|44536.9|44555.1|44535.1|0
1654731100000|2022-06-08 23:31:40|44560.1|44540.1|44560.1|44540.1|44560.1|44540.1|44560.1|44540.1|3
1654731120000|2022-06-08 23:32:00|44562.6|44542.6|44563.3|44543.3|44563.3|44543.3|44562.6|44542.6|0
1654731130000|2022-06-08 23:32:10|44562.6|44542.6|44563.3|44543.3|44563.3|44543.3|44562.6|44542.6|0
1654731140000|2022-06-08 23:32:20|44562.6|44542.6|44562.6|44542.6|44562.6|44542.6|44562.6|44542.6|1
1654731170000|2022-06-08 23:32:50|44564.4|44544.4|44564.4|44544.4|44564.4|44544.4|44564.4|44544.4|0
1654731180000|2022-06-08 23:33:00|44563.7|44543.7|44561.9|44541.9|44563.7|44543.7|44561.9|44541.9|0
1654731190000|2022-06-08 23:33:10|44561.2|44541.2|44561.2|44541.2|44561.2|44541.2|44561.2|44541.2|1
1654731210000|2022-06-08 23:33:30|44561.9|44541.9|44557.6|44537.6|44561.9|44541.9|44557.6|44537.6|0
1654731220000|2022-06-08 23:33:40|44559.4|44539.4|44559.4|44539.4|44559.4|44539.4|44559.4|44539.4|0
1654731260000|2022-06-08 23:34:20|44556.9|44536.9|44556.9|44536.9|44556.9|44536.9|44556.9|44536.9|2
1654731270000|2022-06-08 23:34:30|44557.6|44537.6|44559.4|44539.4|44559.4|44539.4|44557.6|44537.6|0
1654731280000|2022-06-08 23:34:40|44558.7|44538.7|44556.9|44536.9|44558.7|44538.7|44556.9|44536.9|0
1654731290000|2022-06-08 23:34:50|44555.1|44535.1|44554.4|44534.4|44555.1|44535.1|44554.4|44534.4|0
1654731370000|2022-06-08 23:36:10|44551.9|44531.9|44551.9|44531.9|44551.9|44531.9|44551.9|44531.9|0
1654731420000|2022-06-08 23:37:00|44552.6|44532.6|44552.6|44532.6|44552.6|44532.6|44552.6|44532.6|0
1654731430000|2022-06-08 23:37:10|44554.4|44534.4|44554.4|44534.4|44554.4|44534.4|44554.4|44534.4|0
1654731470000|2022-06-08 23:37:50|||||||||1
1654731480000|2022-06-08 23:38:00|44555.1|44535.1|44556.9|44536.9|44556.9|44536.9|44555.1|44535.1|0
1654731490000|2022-06-08 23:38:10|44556.2|44536.2|44554.4|44534.4|44556.2|44536.2|44554.4|44534.4|0
1654731520000|2022-06-08 23:38:40|44552.6|44532.6|44551.9|44531.9|44552.6|44532.6|44551.9|44531.9|5
1654731590000|2022-06-08 23:39:50|||||||||1
1654731610000|2022-06-08 23:40:10|44551.2|44531.2|44546.9|44526.9|44551.2|44531.2|44546.9|44526.9|0
1654731620000|2022-06-08 23:40:20|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|1
1654731630000|2022-06-08 23:40:30|44546.9|44526.9|44546.9|44526.9|44549.4|44529.4|44546.9|44526.9|2
1654731670000|2022-06-08 23:41:10|44544.4|44524.4|44544.4|44524.4|44544.4|44524.4|44544.4|44524.4|2
1654731690000|2022-06-08 23:41:30|44543.7|44523.7|44541.9|44521.9|44543.7|44523.7|44541.9|44521.9|0
1654731720000|2022-06-08 23:42:00|44540.4|44520.4|44536.9|44516.9|44540.4|44520.4|44536.9|44516.9|4
1654731730000|2022-06-08 23:42:10|44536.2|44516.2|44531.9|44511.9|44536.2|44516.2|44531.9|44511.9|0
1654731740000|2022-06-08 23:42:20|44529.4|44509.4|44530.1|44510.1|44530.1|44510.1|44529.4|44509.4|0
1654731750000|2022-06-08 23:42:30|44531.9|44511.9|44531.9|44511.9|44531.9|44511.9|44531.9|44511.9|0
1654731780000|2022-06-08 23:43:00|44532.6|44512.6|44534.4|44514.4|44534.4|44514.4|44532.6|44512.6|5
1654731810000|2022-06-08 23:43:30|44536.9|44516.9|44536.9|44516.9|44536.9|44516.9|44536.9|44516.9|0
1654731820000|2022-06-08 23:43:40|44536.2|44516.2|44534.4|44514.4|44536.2|44516.2|44534.4|44514.4|0
1654731860000|2022-06-08 23:44:20|||||||||2
1654731870000|2022-06-08 23:44:30|44536.9|44516.9|44536.9|44516.9|44536.9|44516.9|44536.9|44516.9|1
1654731890000|2022-06-08 23:44:50|||||||||1
1654731970000|2022-06-08 23:46:10|44537.6|44517.6|44537.6|44517.6|44537.6|44517.6|44537.6|44517.6|0
1654731980000|2022-06-08 23:46:20|44536.9|44516.9|44539.4|44519.4|44539.4|44519.4|44536.9|44516.9|0
1654731990000|2022-06-08 23:46:30|44541.9|44521.9|44544.4|44524.4|44544.4|44524.4|44539.4|44519.4|2
1654732000000|2022-06-08 23:46:40|44543.7|44523.7|44541.9|44521.9|44543.7|44523.7|44539.4|44519.4|0
1654732020000|2022-06-08 23:47:00|44542.6|44522.6|44544.4|44524.4|44544.4|44524.4|44542.6|44522.6|2
1654732060000|2022-06-08 23:47:40|44545.1|44525.1|44546.2|44526.2|44546.9|44526.9|44545.1|44525.1|0
1654732070000|2022-06-08 23:47:50|44544.4|44524.4|44544.4|44524.4|44544.4|44524.4|44544.4|44524.4|0
1654732090000|2022-06-08 23:48:10|||||||||1
1654732120000|2022-06-08 23:48:40|||||||||3
1654732140000|2022-06-08 23:49:00|44541.9|44521.9|44541.9|44521.9|44541.9|44521.9|44541.9|44521.9|0
1654732190000|2022-06-08 23:49:50|44539.4|44519.4|44539.4|44519.4|44539.4|44519.4|44539.4|44519.4|2
1654732230000|2022-06-08 23:50:30|44534.4|44514.4|44539.4|44519.4|44539.4|44519.4|44534.4|44514.4|1
1654732240000|2022-06-08 23:50:40|44538.7|44518.7|44538.7|44518.7|44538.7|44518.7|44538.7|44518.7|0
1654732250000|2022-06-08 23:50:50|44539.4|44519.4|44536.9|44516.9|44539.4|44519.4|44536.9|44516.9|0
1654732260000|2022-06-08 23:51:00|44539.4|44519.4|44539.4|44519.4|44539.4|44519.4|44539.4|44519.4|0
1654732300000|2022-06-08 23:51:40|44536.9|44516.9|44538.7|44518.7|44538.7|44518.7|44536.9|44516.9|0
1654732320000|2022-06-08 23:52:00|44536.9|44516.9|44539.4|44519.4|44539.4|44519.4|44536.9|44516.9|0
1654732340000|2022-06-08 23:52:20|44538.7|44518.7|44536.9|44516.9|44538.7|44518.7|44536.9|44516.9|0
1654732370000|2022-06-08 23:52:50|44534.4|44514.4|44534.4|44514.4|44534.4|44514.4|44534.4|44514.4|1
1654732400000|2022-06-08 23:53:20|||||||||1
1654732410000|2022-06-08 23:53:30|44531.2|44511.2|44529.4|44509.4|44531.2|44511.2|44529.4|44509.4|1
1654732420000|2022-06-08 23:53:40|44527.6|44507.6|44524.4|44504.4|44527.6|44507.6|44524.4|44504.4|1
1654732480000|2022-06-08 23:54:40|44521.9|44501.9|44521.9|44501.9|44521.9|44501.9|44521.9|44501.9|2
1654732490000|2022-06-08 23:54:50|44521.2|44501.2|44516.2|44496.2|44521.2|44501.2|44516.2|44496.2|0
1654732500000|2022-06-08 23:55:00|44518.7|44498.7|44518.7|44498.7|44518.7|44498.7|44518.7|44498.7|0
1654732510000|2022-06-08 23:55:10|44519.4|44499.4|44519.4|44499.4|44519.4|44499.4|44517.6|44497.6|0
1654732520000|2022-06-08 23:55:20|44520.1|44500.1|44524.4|44504.4|44524.4|44504.4|44520.1|44500.1|0
1654732560000|2022-06-08 23:56:00|||||||||1
1654732580000|2022-06-08 23:56:20|44521.9|44501.9|44521.9|44501.9|44521.9|44501.9|44521.9|44501.9|0
1654732600000|2022-06-08 23:56:40|44522.6|44502.6|44524.4|44504.4|44524.4|44504.4|44522.6|44502.6|0
1654732610000|2022-06-08 23:56:50|||||||||1
1654732620000|2022-06-08 23:57:00|44525.1|44505.1|44525.1|44505.1|44525.1|44505.1|44525.1|44505.1|0
1654732630000|2022-06-08 23:57:10|44524.4|44504.4|44526.9|44506.9|44526.9|44506.9|44524.4|44504.4|1
1654732650000|2022-06-08 23:57:30|44525.1|44505.1|44526.9|44506.9|44526.9|44506.9|44525.1|44505.1|0
1654732680000|2022-06-08 23:58:00|44524.4|44504.4|44524.4|44504.4|44525.1|44505.1|44524.4|44504.4|0
1654732720000|2022-06-08 23:58:40|44525.1|44505.1|44524.4|44504.4|44526.9|44506.9|44524.4|44504.4|1
1654732760000|2022-06-08 23:59:20|44526.9|44506.9|44526.9|44506.9|44526.9|44506.9|44525.1|44505.1|0
1654732770000|2022-06-08 23:59:30|44529.4|44509.4|44529.4|44509.4|44529.4|44509.4|44529.4|44509.4|0
1654732780000|2022-06-08 23:59:40|44527.6|44507.6|44526.9|44506.9|44527.6|44507.6|44526.9|44506.9|0
1654732790000|2022-06-08 23:59:50|||||||||1
1654732800000|2022-06-09 00:00:00|44525.1|44505.1|44536.9|44516.9|44536.9|44516.9|44525.1|44505.1|2
1654732810000|2022-06-09 00:00:10|44534.4|44514.4|44536.9|44516.9|44536.9|44516.9|44531.9|44511.9|1
1654732820000|2022-06-09 00:00:20|44535.5|44515.5|44531.9|44511.9|44535.5|44515.5|44531.9|44511.9|1
1654732830000|2022-06-09 00:00:30|44530.1|44510.1|44530.1|44510.1|44530.1|44510.1|44530.1|44510.1|2
1654732840000|2022-06-09 00:00:40|44529.4|44509.4|44514.4|44494.4|44529.4|44509.4|44514.4|44494.4|9
1654732850000|2022-06-09 00:00:50|44519.4|44499.4|44521.9|44501.9|44521.9|44501.9|44519.4|44499.4|1
1654732860000|2022-06-09 00:01:00|44521.2|44501.2|44519.4|44499.4|44521.2|44501.2|44519.4|44499.4|2
1654732870000|2022-06-09 00:01:10|44520.1|44500.1|44521.2|44501.2|44524.4|44504.4|44519.4|44499.4|0
1654732880000|2022-06-09 00:01:20|44524.4|44504.4|44521.9|44501.9|44524.4|44504.4|44519.4|44499.4|2
1654732890000|2022-06-09 00:01:30|44519.4|44499.4|44519.4|44499.4|44524.4|44504.4|44519.4|44499.4|0
1654732900000|2022-06-09 00:01:40|44517.6|44497.6|44515.1|44495.1|44517.6|44497.6|44515.1|44495.1|1
1654732910000|2022-06-09 00:01:50|44514.4|44494.4|44511.9|44491.9|44514.4|44494.4|44511.9|44491.9|1
1654732920000|2022-06-09 00:02:00|44509.4|44489.4|44511.9|44491.9|44514.4|44494.4|44509.4|44489.4|1
1654732930000|2022-06-09 00:02:10|44510.1|44490.1|44511.9|44491.9|44514.4|44494.4|44509.4|44489.4|1
1654732940000|2022-06-09 00:02:20|44512.6|44492.6|44511.9|44491.9|44514.4|44494.4|44511.9|44491.9|0
1654732950000|2022-06-09 00:02:30|44509.4|44489.4|44511.9|44491.9|44511.9|44491.9|44509.4|44489.4|2
1654732960000|2022-06-09 00:02:40|44510.1|44490.1|44509.4|44489.4|44510.1|44490.1|44509.4|44489.4|1
1654732970000|2022-06-09 00:02:50|44504.4|44484.4|44498.7|44478.7|44504.4|44484.4|44498.7|44478.7|6
1654732980000|2022-06-09 00:03:00|44496.2|44476.2|44499.4|44479.4|44499.4|44479.4|44496.2|44476.2|3
1654733000000|2022-06-09 00:03:20|44498.7|44478.7|44499.4|44479.4|44499.4|44479.4|44496.9|44476.9|0
1654733010000|2022-06-09 00:03:30|44496.9|44476.9|44494.4|44474.4|44496.9|44476.9|44494.4|44474.4|0
1654733020000|2022-06-09 00:03:40|44493.7|44473.7|44494.4|44474.4|44494.4|44474.4|44493.7|44473.7|0
1654733030000|2022-06-09 00:03:50|44495.1|44475.1|44499.4|44479.4|44499.4|44479.4|44495.1|44475.1|2
1654733040000|2022-06-09 00:04:00|44500.1|44480.1|44499.4|44479.4|44504.4|44484.4|44499.4|44479.4|0
1654733060000|2022-06-09 00:04:20|44498.7|44478.7|44498.7|44478.7|44498.7|44478.7|44498.7|44478.7|0
1654733070000|2022-06-09 00:04:30|44496.9|44476.9|44499.4|44479.4|44499.4|44479.4|44496.9|44476.9|0
1654733130000|2022-06-09 00:05:30|44501.9|44481.9|44504.4|44484.4|44504.4|44484.4|44499.4|44479.4|1
1654733140000|2022-06-09 00:05:40|44501.9|44481.9|44504.4|44484.4|44504.4|44484.4|44501.9|44481.9|0
1654733150000|2022-06-09 00:05:50|44506.9|44486.9|44504.4|44484.4|44506.9|44486.9|44504.4|44484.4|0
1654733180000|2022-06-09 00:06:20|44503.7|44483.7|44504.4|44484.4|44504.4|44484.4|44501.9|44481.9|0
1654733190000|2022-06-09 00:06:30|44503.7|44483.7|44503.7|44483.7|44503.7|44483.7|44503.7|44483.7|0
1654733200000|2022-06-09 00:06:40|44501.9|44481.9|44501.9|44481.9|44501.9|44481.9|44501.9|44481.9|0
1654733210000|2022-06-09 00:06:50|44504.4|44484.4|44504.4|44484.4|44504.4|44484.4|44504.4|44484.4|0
1654733220000|2022-06-09 00:07:00|44505.1|44485.1|44504.4|44484.4|44506.9|44486.9|44504.4|44484.4|0
1654733230000|2022-06-09 00:07:10|44505.1|44485.1|44505.9|44485.9|44507.6|44487.6|44505.1|44485.1|0
1654733250000|2022-06-09 00:07:30|44507.6|44487.6|44510.1|44490.1|44510.1|44490.1|44507.6|44487.6|0
1654733260000|2022-06-09 00:07:40|44511.9|44491.9|44511.9|44491.9|44511.9|44491.9|44511.9|44491.9|0
1654733270000|2022-06-09 00:07:50|44510.1|44490.1|44514.4|44494.4|44514.4|44494.4|44510.1|44490.1|0
1654733280000|2022-06-09 00:08:00|44515.1|44495.1|44519.4|44499.4|44519.4|44499.4|44515.1|44495.1|0
1654733290000|2022-06-09 00:08:10|44520.1|44500.1|44525.1|44505.1|44525.1|44505.1|44520.1|44500.1|1
1654733300000|2022-06-09 00:08:20|44526.9|44506.9|44526.2|44506.2|44526.9|44506.9|44524.4|44504.4|0
1654733310000|2022-06-09 00:08:30|44524.4|44504.4|44529.4|44509.4|44529.4|44509.4|44524.4|44504.4|3
1654733320000|2022-06-09 00:08:40|44534.4|44514.4|44534.4|44514.4|44534.4|44514.4|44534.4|44514.4|0
1654733330000|2022-06-09 00:08:50|44535.1|44515.1|44536.9|44516.9|44536.9|44516.9|44535.1|44515.1|0
1654733340000|2022-06-09 00:09:00|44539.4|44519.4|44536.9|44516.9|44539.4|44519.4|44536.9|44516.9|0
1654733350000|2022-06-09 00:09:10|44539.4|44519.4|44538.7|44518.7|44539.4|44519.4|44538.7|44518.7|0
1654733360000|2022-06-09 00:09:20|44536.9|44516.9|44536.9|44516.9|44536.9|44516.9|44536.9|44516.9|1
1654733370000|2022-06-09 00:09:30|44536.2|44516.2|44534.4|44514.4|44536.2|44516.2|44534.4|44514.4|0
1654733380000|2022-06-09 00:09:40|44531.9|44511.9|44529.4|44509.4|44531.9|44511.9|44529.4|44509.4|1
1654733390000|2022-06-09 00:09:50|44528|44508|44529.4|44509.4|44529.4|44509.4|44524.4|44504.4|1
1654733400000|2022-06-09 00:10:00|44530.1|44510.1|44539.4|44519.4|44539.4|44519.4|44530.1|44510.1|2
1654733410000|2022-06-09 00:10:10|44541.9|44521.9|44544.4|44524.4|44544.4|44524.4|44541.9|44521.9|1
1654733450000|2022-06-09 00:10:50|44546.9|44526.9|44554.4|44534.4|44554.4|44534.4|44546.9|44526.9|3
1654733510000|2022-06-09 00:11:50|44556.2|44536.2|44559.4|44539.4|44559.4|44539.4|44556.2|44536.2|1
1654733520000|2022-06-09 00:12:00|44558.7|44538.7|44556.9|44536.9|44558.7|44538.7|44556.9|44536.9|1
1654733540000|2022-06-09 00:12:20|44556.2|44536.2|44546.9|44526.9|44556.2|44536.2|44546.9|44526.9|1
1654733560000|2022-06-09 00:12:40|44546.2|44526.2|44541.9|44521.9|44546.2|44526.2|44541.9|44521.9|0
1654733580000|2022-06-09 00:13:00|44536.9|44516.9|44536.9|44516.9|44536.9|44516.9|44536.9|44516.9|2
1654733590000|2022-06-09 00:13:10|44534.4|44514.4|44534.4|44514.4|44534.4|44514.4|44534.4|44514.4|0
1654733620000|2022-06-09 00:13:40|44533|44513|44526.9|44506.9|44533|44513|44526.9|44506.9|0
1654733630000|2022-06-09 00:13:50|44529.4|44509.4|44529.4|44509.4|44529.4|44509.4|44526.9|44506.9|0
1654733640000|2022-06-09 00:14:00|44526.9|44506.9|44529.4|44509.4|44529.4|44509.4|44526.9|44506.9|0
1654733670000|2022-06-09 00:14:30|44528.7|44508.7|44528.7|44508.7|44528.7|44508.7|44528.7|44508.7|1
1654733680000|2022-06-09 00:14:40|44526.9|44506.9|44524.4|44504.4|44529.4|44509.4|44524.4|44504.4|0
1654733700000|2022-06-09 00:15:00|44522.6|44502.6|44524.4|44504.4|44524.4|44504.4|44521.9|44501.9|0
1654733710000|2022-06-09 00:15:10|44521.9|44501.9|44519.4|44499.4|44521.9|44501.9|44519.4|44499.4|0
1654733740000|2022-06-09 00:15:40|44516.9|44496.9|44514.4|44494.4|44516.9|44496.9|44514.4|44494.4|0
1654733750000|2022-06-09 00:15:50|44516.9|44496.9|44516.2|44496.2|44516.9|44496.9|44514.4|44494.4|0
1654733760000|2022-06-09 00:16:00|44514.4|44494.4|44509.4|44489.4|44514.4|44494.4|44509.4|44489.4|3
1654733770000|2022-06-09 00:16:10|||||||||1
1654733780000|2022-06-09 00:16:20|44508.7|44488.7|44504.4|44484.4|44508.7|44488.7|44504.4|44484.4|0
1654733790000|2022-06-09 00:16:30|44509.4|44489.4|44503.7|44483.7|44509.4|44489.4|44503.7|44483.7|2
1654733800000|2022-06-09 00:16:40|44501.9|44481.9|44501.9|44481.9|44501.9|44481.9|44501.9|44481.9|0
1654733820000|2022-06-09 00:17:00|44504.4|44484.4|44504.4|44484.4|44504.4|44484.4|44504.4|44484.4|1
1654733830000|2022-06-09 00:17:10|44502.6|44482.6|44504.4|44484.4|44505.1|44485.1|44502.6|44482.6|1
1654733850000|2022-06-09 00:17:30|44506.9|44486.9|44506.9|44486.9|44506.9|44486.9|44506.9|44486.9|0
1654733870000|2022-06-09 00:17:50|||||||||1
1654733880000|2022-06-09 00:18:00|44507.6|44487.6|44507.6|44487.6|44507.6|44487.6|44507.6|44487.6|3
1654733890000|2022-06-09 00:18:10|44511.2|44491.2|44511.2|44491.2|44511.2|44491.2|44511.2|44491.2|5
1654733900000|2022-06-09 00:18:20|44514.4|44494.4|44514.4|44494.4|44514.4|44494.4|44513.7|44493.7|0
1654733910000|2022-06-09 00:18:30|44510.9|44490.9|44509.4|44489.4|44510.9|44490.9|44509.4|44489.4|1
1654733920000|2022-06-09 00:18:40|44511.9|44491.9|44512.6|44492.6|44512.6|44492.6|44511.9|44491.9|1
1654733930000|2022-06-09 00:18:50|44514.4|44494.4|44521.9|44501.9|44521.9|44501.9|44514.4|44494.4|6
1654733940000|2022-06-09 00:19:00|44524.4|44504.4|44524.4|44504.4|44524.4|44504.4|44524.4|44504.4|0
1654733950000|2022-06-09 00:19:10|44526.9|44506.9|44526.9|44506.9|44526.9|44506.9|44526.9|44506.9|0
1654733970000|2022-06-09 00:19:30|44529.4|44509.4|44529.4|44509.4|44529.4|44509.4|44529.4|44509.4|0
1654733980000|2022-06-09 00:19:40|44531.2|44511.2|44536.9|44516.9|44536.9|44516.9|44529.4|44509.4|1
1654734000000|2022-06-09 00:20:00|44536.2|44516.2|44531.9|44511.9|44536.2|44516.2|44531.9|44511.9|3
1654734010000|2022-06-09 00:20:10|44526.9|44506.9|44526.9|44506.9|44526.9|44506.9|44526.9|44506.9|2
1654734040000|2022-06-09 00:20:40|44529.4|44509.4|44529.4|44509.4|44531.9|44511.9|44529.4|44509.4|1
1654734050000|2022-06-09 00:20:50|44530.1|44510.1|44529.4|44509.4|44531.9|44511.9|44529.4|44509.4|0
1654734060000|2022-06-09 00:21:00|44530.1|44510.1|44534.4|44514.4|44534.4|44514.4|44530.1|44510.1|3
1654734070000|2022-06-09 00:21:10|44536.9|44516.9|44534.4|44514.4|44536.9|44516.9|44534.4|44514.4|0
1654734080000|2022-06-09 00:21:20|44535.1|44515.1|44536.9|44516.9|44536.9|44516.9|44534.4|44514.4|1
1654734090000|2022-06-09 00:21:30|44538.7|44518.7|44539.4|44519.4|44539.4|44519.4|44538.7|44518.7|0
1654734110000|2022-06-09 00:21:50|44536.9|44516.9|44536.9|44516.9|44536.9|44516.9|44536.9|44516.9|0
1654734120000|2022-06-09 00:22:00|44535.1|44515.1|44536.9|44516.9|44536.9|44516.9|44534.4|44514.4|0
1654734140000|2022-06-09 00:22:20|44539.4|44519.4|44540.1|44520.1|44540.1|44520.1|44539.4|44519.4|1
1654734150000|2022-06-09 00:22:30|44544.4|44524.4|44544.4|44524.4|44544.4|44524.4|44544.4|44524.4|1
1654734170000|2022-06-09 00:22:50|44546.9|44526.9|44546.9|44526.9|44546.9|44526.9|44546.9|44526.9|0
1654734200000|2022-06-09 00:23:20|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|0
1654734210000|2022-06-09 00:23:30|44550.1|44530.1|44554.4|44534.4|44554.4|44534.4|44550.1|44530.1|0
1654734220000|2022-06-09 00:23:40|||||||||1
1654734230000|2022-06-09 00:23:50|44556.9|44536.9|44554.4|44534.4|44556.9|44536.9|44554.4|44534.4|1
1654734240000|2022-06-09 00:24:00|44555.1|44535.1|44554.4|44534.4|44556.9|44536.9|44554.4|44534.4|0
1654734250000|2022-06-09 00:24:10|44555.1|44535.1|44556.9|44536.9|44556.9|44536.9|44555.1|44535.1|0
1654734260000|2022-06-09 00:24:20|44554.4|44534.4|44556.9|44536.9|44556.9|44536.9|44554.4|44534.4|0
1654734270000|2022-06-09 00:24:30|44554.4|44534.4|44554.4|44534.4|44556.2|44536.2|44554.4|44534.4|0
1654734290000|2022-06-09 00:24:50|44556.2|44536.2|44554.4|44534.4|44556.9|44536.9|44554.4|44534.4|0
1654734300000|2022-06-09 00:25:00|44551.9|44531.9|44549.4|44529.4|44551.9|44531.9|44549.4|44529.4|2
1654734310000|2022-06-09 00:25:10|44548.7|44528.7|44549.4|44529.4|44549.4|44529.4|44546.9|44526.9|0
1654734340000|2022-06-09 00:25:40|||||||||1
1654734360000|2022-06-09 00:26:00|44546.9|44526.9|44545.1|44525.1|44546.9|44526.9|44545.1|44525.1|0
1654734370000|2022-06-09 00:26:10|44544.4|44524.4|44544.4|44524.4|44544.4|44524.4|44544.4|44524.4|0
1654734400000|2022-06-09 00:26:40|44543.7|44523.7|44543.7|44523.7|44543.7|44523.7|44543.7|44523.7|1
1654734420000|2022-06-09 00:27:00|44541.2|44521.2|44541.2|44521.2|44543.7|44523.7|44541.2|44521.2|1
1654734450000|2022-06-09 00:27:30|44543.7|44523.7|44543.7|44523.7|44543.7|44523.7|44543.7|44523.7|1
1654734460000|2022-06-09 00:27:40|44544.4|44524.4|44544.4|44524.4|44546.9|44526.9|44544.4|44524.4|0
1654734530000|2022-06-09 00:28:50|44546.2|44526.2|44546.2|44526.2|44546.2|44526.2|44546.2|44526.2|0
1654734540000|2022-06-09 00:29:00|44544.4|44524.4|44547.6|44527.6|44547.6|44527.6|44544.4|44524.4|1
1654734560000|2022-06-09 00:29:20|44546.9|44526.9|44544.4|44524.4|44546.9|44526.9|44544.4|44524.4|2
1654734590000|2022-06-09 00:29:50|44545.1|44525.1|44546.9|44526.9|44546.9|44526.9|44545.1|44525.1|0
1654734600000|2022-06-09 00:30:00|44547.6|44527.6|44539.4|44519.4|44547.6|44527.6|44539.4|44519.4|4
1654734620000|2022-06-09 00:30:20|44538.7|44518.7|44536.9|44516.9|44538.7|44518.7|44534.4|44514.4|1
1654734630000|2022-06-09 00:30:30|44535.1|44515.1|44534.4|44514.4|44535.1|44515.1|44534.4|44514.4|0
1654734640000|2022-06-09 00:30:40|44533.7|44513.7|44526.9|44506.9|44533.7|44513.7|44526.9|44506.9|1
1654734650000|2022-06-09 00:30:50|44526.2|44506.2|44524.4|44504.4|44526.2|44506.2|44524.4|44504.4|0
1654734670000|2022-06-09 00:31:10|44521.9|44501.9|44524.4|44504.4|44524.4|44504.4|44521.9|44501.9|0
1654734680000|2022-06-09 00:31:20|44525.1|44505.1|44529.4|44509.4|44529.4|44509.4|44525.1|44505.1|1
1654734690000|2022-06-09 00:31:30|44534.4|44514.4|44531.9|44511.9|44534.4|44514.4|44529.4|44509.4|0
1654734720000|2022-06-09 00:32:00|44530.1|44510.1|44529.4|44509.4|44530.1|44510.1|44529.4|44509.4|1
1654734740000|2022-06-09 00:32:20|44531.9|44511.9|44533.7|44513.7|44534.4|44514.4|44531.9|44511.9|0
1654734750000|2022-06-09 00:32:30|44531.9|44511.9|44524.4|44504.4|44534.4|44514.4|44524.4|44504.4|3
1654734760000|2022-06-09 00:32:40|44523.7|44503.7|44519.4|44499.4|44523.7|44503.7|44519.4|44499.4|0
1654734780000|2022-06-09 00:33:00|44516.9|44496.9|44516.9|44496.9|44516.9|44496.9|44514.4|44494.4|0
1654734790000|2022-06-09 00:33:10|44514.4|44494.4|44514.4|44494.4|44514.4|44494.4|44514.4|44494.4|0
1654734800000|2022-06-09 00:33:20|44513.7|44493.7|44511.9|44491.9|44513.7|44493.7|44511.9|44491.9|2
1654734820000|2022-06-09 00:33:40|44514.4|44494.4|44514.4|44494.4|44514.4|44494.4|44514.4|44494.4|1
1654734830000|2022-06-09 00:33:50|44515.1|44495.1|44516.9|44496.9|44516.9|44496.9|44515.1|44495.1|0
1654734840000|2022-06-09 00:34:00|44517.6|44497.6|44516.9|44496.9|44517.6|44497.6|44516.9|44496.9|2
1654734850000|2022-06-09 00:34:10|44514.4|44494.4|44516.9|44496.9|44516.9|44496.9|44514.4|44494.4|1
1654734860000|2022-06-09 00:34:20|44517.6|44497.6|44519.4|44499.4|44519.4|44499.4|44517.6|44497.6|2
1654734870000|2022-06-09 00:34:30|44520.1|44500.1|44519.4|44499.4|44521.9|44501.9|44519.4|44499.4|0
1654734900000|2022-06-09 00:35:00|44516.9|44496.9|44515.1|44495.1|44516.9|44496.9|44514.4|44494.4|0
1654734910000|2022-06-09 00:35:10|44516.9|44496.9|44516.9|44496.9|44519.4|44499.4|44514.4|44494.4|0
1654734920000|2022-06-09 00:35:20|44514.4|44494.4|44514.4|44494.4|44514.4|44494.4|44514.4|44494.4|2
1654734940000|2022-06-09 00:35:40|44511.2|44491.2|44504.4|44484.4|44511.2|44491.2|44504.4|44484.4|2
1654734950000|2022-06-09 00:35:50|44507.7|44487.7|44504.4|44484.4|44507.7|44487.7|44504.4|44484.4|1
1654734960000|2022-06-09 00:36:00|44505.2|44485.2|44507.7|44487.7|44507.7|44487.7|44505.2|44485.2|0
1654734970000|2022-06-09 00:36:10|44506.9|44486.9|44506.9|44486.9|44507.7|44487.7|44505.9|44485.9|4
1654734980000|2022-06-09 00:36:20|44504.4|44484.4|44504.4|44484.4|44506.9|44486.9|44504.4|44484.4|1
1654734990000|2022-06-09 00:36:30|44501.2|44481.2|44499.4|44479.4|44501.2|44481.2|44499.4|44479.4|0
1654735000000|2022-06-09 00:36:40|44496.9|44476.9|44496.9|44476.9|44499.4|44479.4|44496.2|44476.2|0
1654735010000|2022-06-09 00:36:50|44497.7|44477.7|44496.9|44476.9|44499.4|44479.4|44496.9|44476.9|0
1654735020000|2022-06-09 00:37:00|44499.4|44479.4|44499.4|44479.4|44499.4|44479.4|44497.7|44477.7|1
1654735040000|2022-06-09 00:37:20|44501.9|44481.9|44497.7|44477.7|44501.9|44481.9|44496.9|44476.9|0
1654735050000|2022-06-09 00:37:30|44499.4|44479.4|44496.2|44476.2|44499.4|44479.4|44496.2|44476.2|0
1654735060000|2022-06-09 00:37:40|44496.9|44476.9|44498.7|44478.7|44498.7|44478.7|44496.9|44476.9|0
1654735070000|2022-06-09 00:37:50|44496.2|44476.2|44496.2|44476.2|44496.2|44476.2|44496.2|44476.2|1
1654735080000|2022-06-09 00:38:00|44498.7|44478.7|44496.2|44476.2|44499.4|44479.4|44496.2|44476.2|2
1654735090000|2022-06-09 00:38:10|44496.9|44476.9|44499.4|44479.4|44499.4|44479.4|44496.9|44476.9|2
1654735120000|2022-06-09 00:38:40|44501.9|44481.9|44503.7|44483.7|44503.7|44483.7|44501.9|44481.9|1
1654735130000|2022-06-09 00:38:50|44504.4|44484.4|44504.4|44484.4|44504.4|44484.4|44501.9|44481.9|0
1654735140000|2022-06-09 00:39:00|||||||||1
1654735150000|2022-06-09 00:39:10|44505.2|44485.2|44506.9|44486.9|44506.9|44486.9|44505.2|44485.2|1
1654735170000|2022-06-09 00:39:30|44505.2|44485.2|44505.2|44485.2|44505.2|44485.2|44505.2|44485.2|0
1654735180000|2022-06-09 00:39:40|44502.7|44482.7|44507.7|44487.7|44507.7|44487.7|44502.7|44482.7|6
1654735190000|2022-06-09 00:39:50|||||||||1
1654735200000|2022-06-09 00:40:00|44509.4|44489.4|44509.4|44489.4|44509.4|44489.4|44509.4|44489.4|0
1654735210000|2022-06-09 00:40:10|44510.2|44490.2|44508.7|44488.7|44511.9|44491.9|44506.2|44486.2|1
1654735220000|2022-06-09 00:40:20|44506.2|44486.2|44508.7|44488.7|44508.7|44488.7|44506.2|44486.2|0
1654735230000|2022-06-09 00:40:30|44506.2|44486.2|44508.7|44488.7|44508.7|44488.7|44506.2|44486.2|0
1654735240000|2022-06-09 00:40:40|44509.4|44489.4|44504.4|44484.4|44509.4|44489.4|44504.4|44484.4|0
1654735270000|2022-06-09 00:41:10|44503.7|44483.7|44499.4|44479.4|44503.7|44483.7|44499.4|44479.4|1
1654735280000|2022-06-09 00:41:20|44500.2|44480.2|44497.7|44477.7|44500.2|44480.2|44497.7|44477.7|1
1654735300000|2022-06-09 00:41:40|||||||||6
1654735310000|2022-06-09 00:41:50|44496.9|44476.9|44496.9|44476.9|44496.9|44476.9|44494.4|44474.4|1
1654735320000|2022-06-09 00:42:00|44496.2|44476.2|44496.9|44476.9|44496.9|44476.9|44495.2|44475.2|1
1654735340000|2022-06-09 00:42:20|44497.7|44477.7|44499.4|44479.4|44499.4|44479.4|44497.7|44477.7|0
1654735350000|2022-06-09 00:42:30|44496.2|44476.2|44491.9|44471.9|44496.2|44476.2|44491.9|44471.9|2
1654735360000|2022-06-09 00:42:40|||||||||1
1654735370000|2022-06-09 00:42:50|||||||||1
1654735380000|2022-06-09 00:43:00|||||||||1
1654735390000|2022-06-09 00:43:10|44495.2|44475.2|44495.2|44475.2|44495.2|44475.2|44495.2|44475.2|3
1654735400000|2022-06-09 00:43:20|44492.7|44472.7|44496.9|44476.9|44496.9|44476.9|44492.7|44472.7|5
1654735410000|2022-06-09 00:43:30|44495.2|44475.2|44494.4|44474.4|44495.2|44475.2|44494.4|44474.4|0
1654735430000|2022-06-09 00:43:50|44491.9|44471.9|44491.9|44471.9|44491.9|44471.9|44491.9|44471.9|4
1654735440000|2022-06-09 00:44:00|44491.2|44471.2|44491.9|44471.9|44491.9|44471.9|44491.2|44471.2|1
1654735450000|2022-06-09 00:44:10|44491.2|44471.2|44489.4|44469.4|44491.9|44471.9|44489.4|44469.4|0
1654735460000|2022-06-09 00:44:20|44491.9|44471.9|44489.4|44469.4|44491.9|44471.9|44489.4|44469.4|3
1654735470000|2022-06-09 00:44:30|||||||||4
1654735480000|2022-06-09 00:44:40|44491.9|44471.9|44491.9|44471.9|44491.9|44471.9|44489.4|44469.4|1
1654735490000|2022-06-09 00:44:50|44490.2|44470.2|44489.4|44469.4|44490.2|44470.2|44487.7|44467.7|2
1654735500000|2022-06-09 00:45:00|44486.9|44466.9|44491.2|44471.2|44491.2|44471.2|44484.4|44464.4|9
1654735510000|2022-06-09 00:45:10|44489.4|44469.4|44489.4|44469.4|44489.4|44469.4|44489.4|44469.4|0
1654735520000|2022-06-09 00:45:20|44488.7|44468.7|44484.4|44464.4|44488.7|44468.7|44484.4|44464.4|2
1654735530000|2022-06-09 00:45:30|44483.7|44463.7|44479.4|44459.4|44483.7|44463.7|44479.4|44459.4|0
1654735540000|2022-06-09 00:45:40|44480.2|44460.2|44476.9|44456.9|44480.2|44460.2|44476.2|44456.2|4
1654735550000|2022-06-09 00:45:50|44477.7|44457.7|44476.9|44456.9|44479.4|44459.4|44476.2|44456.2|0
1654735560000|2022-06-09 00:46:00|44476.2|44456.2|44476.2|44456.2|44476.9|44456.9|44476.2|44456.2|1
1654735570000|2022-06-09 00:46:10|44476.9|44456.9|44476.2|44456.2|44476.9|44456.9|44476.2|44456.2|1
1654735580000|2022-06-09 00:46:20|44476.9|44456.9|44476.9|44456.9|44476.9|44456.9|44476.2|44456.2|0
1654735590000|2022-06-09 00:46:30|44479.4|44459.4|44479.4|44459.4|44479.4|44459.4|44479.4|44459.4|3
1654735600000|2022-06-09 00:46:40|44476.9|44456.9|44477.7|44457.7|44481.2|44461.2|44476.9|44456.9|3
1654735610000|2022-06-09 00:46:50|44476.9|44456.9|44476.9|44456.9|44477.7|44457.7|44476.9|44456.9|1
1654735620000|2022-06-09 00:47:00|44478.4|44458.4|44481.9|44461.9|44481.9|44461.9|44478.4|44458.4|3
1654735630000|2022-06-09 00:47:10|44486.9|44466.9|44489.4|44469.4|44489.4|44469.4|44486.9|44466.9|3
1654735650000|2022-06-09 00:47:30|44491.9|44471.9|44489.4|44469.4|44491.9|44471.9|44486.9|44466.9|0
1654735660000|2022-06-09 00:47:40|44486.9|44466.9|44486.9|44466.9|44486.9|44466.9|44486.9|44466.9|0
1654735680000|2022-06-09 00:48:00|44487.7|44467.7|44486.9|44466.9|44489.4|44469.4|44486.9|44466.9|0
1654735690000|2022-06-09 00:48:10|44487.7|44467.7|44486.9|44466.9|44489.4|44469.4|44486.9|44466.9|3
1654735700000|2022-06-09 00:48:20|44487.7|44467.7|44486.2|44466.2|44487.7|44467.7|44485.2|44465.2|0
1654735710000|2022-06-09 00:48:30|44484.4|44464.4|44484.4|44464.4|44484.4|44464.4|44484.4|44464.4|0
1654735720000|2022-06-09 00:48:40|44485.9|44465.9|44486.9|44466.9|44486.9|44466.9|44485.9|44465.9|0
1654735730000|2022-06-09 00:48:50|44489.4|44469.4|44489.4|44469.4|44489.4|44469.4|44489.4|44469.4|1
1654735760000|2022-06-09 00:49:20|44490.2|44470.2|44490.2|44470.2|44490.2|44470.2|44490.2|44470.2|4
1654735770000|2022-06-09 00:49:30|44492.7|44472.7|44494.4|44474.4|44494.4|44474.4|44492.7|44472.7|1
1654735780000|2022-06-09 00:49:40|||||||||1
1654735790000|2022-06-09 00:49:50|44496.9|44476.9|44496.9|44476.9|44496.9|44476.9|44496.9|44476.9|0
1654735800000|2022-06-09 00:50:00|44494.4|44474.4|44496.9|44476.9|44496.9|44476.9|44494.4|44474.4|1
1654735810000|2022-06-09 00:50:10|44497.7|44477.7|44496.9|44476.9|44499.4|44479.4|44496.9|44476.9|0
1654735820000|2022-06-09 00:50:20|44494.4|44474.4|44494.4|44474.4|44494.4|44474.4|44494.4|44474.4|1
1654735830000|2022-06-09 00:50:30|44495.2|44475.2|44499.4|44479.4|44499.4|44479.4|44495.2|44475.2|0
1654735850000|2022-06-09 00:50:50|44500.2|44480.2|44499.4|44479.4|44500.2|44480.2|44499.4|44479.4|1
1654735860000|2022-06-09 00:51:00|44496.9|44476.9|44495.2|44475.2|44496.9|44476.9|44494.4|44474.4|0
1654735870000|2022-06-09 00:51:10|44496.2|44476.2|44493.7|44473.7|44496.2|44476.2|44493.7|44473.7|0
1654735880000|2022-06-09 00:51:20|44494.4|44474.4|44494.4|44474.4|44494.4|44474.4|44494.4|44474.4|0
1654735890000|2022-06-09 00:51:30|44490.2|44470.2|44490.2|44470.2|44490.2|44470.2|44489.4|44469.4|0
1654735900000|2022-06-09 00:51:40|44485.5|44465.5|44489.4|44469.4|44489.4|44469.4|44483.7|44463.7|5
1654735910000|2022-06-09 00:51:50|44491.9|44471.9|44491.9|44471.9|44491.9|44471.9|44491.9|44471.9|1
1654735940000|2022-06-09 00:52:20|44491.2|44471.2|44491.9|44471.9|44491.9|44471.9|44489.4|44469.4|3
1654735960000|2022-06-09 00:52:40|||||||||1
1654735970000|2022-06-09 00:52:50|||||||||3
1654735990000|2022-06-09 00:53:10|44492.7|44472.7|44489.4|44469.4|44492.7|44472.7|44489.4|44469.4|7
1654736000000|2022-06-09 00:53:20|44488.7|44468.7|44486.9|44466.9|44488.7|44468.7|44486.9|44466.9|1
1654736010000|2022-06-09 00:53:30|44487.7|44467.7|44487.7|44467.7|44489.4|44469.4|44485.2|44465.2|2
1654736020000|2022-06-09 00:53:40|44485.9|44465.9|44487.7|44467.7|44487.7|44467.7|44485.2|44465.2|0
1654736030000|2022-06-09 00:53:50|44486.9|44466.9|44485.2|44465.2|44486.9|44466.9|44485.2|44465.2|0
1654736040000|2022-06-09 00:54:00|44482.7|44462.7|44481.2|44461.2|44482.7|44462.7|44478.7|44458.7|1
1654736060000|2022-06-09 00:54:20|44479.4|44459.4|44481.2|44461.2|44481.2|44461.2|44479.4|44459.4|0
1654736070000|2022-06-09 00:54:30|44479.4|44459.4|44481.2|44461.2|44481.2|44461.2|44479.4|44459.4|1
1654736090000|2022-06-09 00:54:50|44481.9|44461.9|44484.1|44464.1|44484.1|44464.1|44481.9|44461.9|2
1654736100000|2022-06-09 00:55:00|44487.7|44467.7|44484.4|44464.4|44488.4|44468.4|44484.4|44464.4|2
1654736110000|2022-06-09 00:55:10|44481.2|44461.2|44478|44458|44481.2|44461.2|44478|44458|1
1654736120000|2022-06-09 00:55:20|44478.7|44458.7|44476.9|44456.9|44479.4|44459.4|44476.9|44456.9|0
1654736130000|2022-06-09 00:55:30|44476.2|44456.2|44476.9|44456.9|44478.7|44458.7|44476.2|44456.2|0
1654736140000|2022-06-09 00:55:40|44478.7|44458.7|44476.9|44456.9|44478.7|44458.7|44476.9|44456.9|0
1654736150000|2022-06-09 00:55:50|44478.7|44458.7|44481.2|44461.2|44481.2|44461.2|44478.7|44458.7|2
1654736160000|2022-06-09 00:56:00|44481.9|44461.9|44486.2|44466.2|44488|44468|44481.9|44461.9|0
1654736170000|2022-06-09 00:56:10|44484.4|44464.4|44484.4|44464.4|44484.4|44464.4|44484.4|44464.4|0
1654736180000|2022-06-09 00:56:20|44486.2|44466.2|44481.9|44461.9|44486.2|44466.2|44481.9|44461.9|2
1654736190000|2022-06-09 00:56:30|||||||||1
1654736200000|2022-06-09 00:56:40|44484.4|44464.4|44484.4|44464.4|44484.4|44464.4|44484.4|44464.4|1
1654736210000|2022-06-09 00:56:50|44481.9|44461.9|44481.9|44461.9|44481.9|44461.9|44481.9|44461.9|0
1654736220000|2022-06-09 00:57:00|44482.7|44462.7|44484.4|44464.4|44484.4|44464.4|44482.7|44462.7|1
1654736230000|2022-06-09 00:57:10|44485.2|44465.2|44484.4|44464.4|44486.9|44466.9|44484.4|44464.4|1
1654736280000|2022-06-09 00:58:00|44486.9|44466.9|44486.9|44466.9|44486.9|44466.9|44486.9|44466.9|0
1654736300000|2022-06-09 00:58:20|44487.7|44467.7|44487.7|44467.7|44489.4|44469.4|44487.7|44467.7|3
1654736310000|2022-06-09 00:58:30|44489.4|44469.4|44486.9|44466.9|44489.4|44469.4|44486.9|44466.9|1
1654736320000|2022-06-09 00:58:40|44489.4|44469.4|44489.4|44469.4|44489.4|44469.4|44486.9|44466.9|1
1654736330000|2022-06-09 00:58:50|44490.2|44470.2|44485.2|44465.2|44490.2|44470.2|44485.2|44465.2|2
1654736340000|2022-06-09 00:59:00|44485.9|44465.9|44486.9|44466.9|44488.7|44468.7|44485.9|44465.9|1
1654736350000|2022-06-09 00:59:10|44489.4|44469.4|44489.4|44469.4|44489.4|44469.4|44489.4|44469.4|5
1654736360000|2022-06-09 00:59:20|44490.2|44470.2|44489.4|44469.4|44490.2|44470.2|44489.4|44469.4|0
1654736370000|2022-06-09 00:59:30|44486.9|44466.9|44489.4|44469.4|44489.4|44469.4|44486.9|44466.9|5
1654736380000|2022-06-09 00:59:40|44488.7|44468.7|44486.9|44466.9|44488.7|44468.7|44486.9|44466.9|0
1654736390000|2022-06-09 00:59:50|44487.7|44467.7|44489.4|44469.4|44491.2|44471.2|44487.7|44467.7|0
1654736400000|2022-06-09 01:00:00|44486.9|44466.9|44451.2|44431.2|44486.9|44466.9|44444.4|44424.4|57
1654736410000|2022-06-09 01:00:10|44449.4|44429.4|44449.4|44429.4|44464.4|44444.4|44446.9|44426.9|17
1654736420000|2022-06-09 01:00:20|44447.7|44427.7|44449.4|44429.4|44455.2|44435.2|44447.7|44427.7|11
1654736430000|2022-06-09 01:00:30|44451.9|44431.9|44437.7|44417.7|44455.2|44435.2|44437.7|44417.7|33
1654736440000|2022-06-09 01:00:40|44435.9|44415.9|44425.2|44405.2|44435.9|44415.9|44425.2|44405.2|25
1654736450000|2022-06-09 01:00:50|44423.4|44403.4|44425.9|44405.9|44425.9|44405.9|44419.1|44399.1|13
1654736460000|2022-06-09 01:01:00|44428.4|44408.4|44423.4|44403.4|44432.3|44412.3|44423.4|44403.4|29
1654736470000|2022-06-09 01:01:10|44421.6|44401.6|44433.4|44413.4|44435.9|44415.9|44418.4|44398.4|22
1654736480000|2022-06-09 01:01:20|44432.7|44412.7|44420.2|44400.2|44432.7|44412.7|44420.2|44400.2|18
1654736490000|2022-06-09 01:01:30|44418.4|44398.4|44419.4|44399.4|44420.2|44400.2|44415.9|44395.9|8
1654736500000|2022-06-09 01:01:40|44415.9|44395.9|44415.9|44395.9|44420.9|44400.9|44415.9|44395.9|5
1654736510000|2022-06-09 01:01:50|44413.4|44393.4|44405.9|44385.9|44413.4|44393.4|44397.3|44377.3|62
1654736520000|2022-06-09 01:02:00|44408.4|44388.4|44406.6|44386.6|44410.2|44390.2|44406.6|44386.6|4
1654736530000|2022-06-09 01:02:10|44407.3|44387.3|44414.8|44394.8|44414.8|44394.8|44404.1|44384.1|7
1654736540000|2022-06-09 01:02:20|44415.6|44395.6|44410.9|44390.9|44417.3|44397.3|44410.9|44390.9|10
1654736550000|2022-06-09 01:02:30|44409.1|44389.1|44409.1|44389.1|44409.1|44389.1|44405.9|44385.9|10
1654736560000|2022-06-09 01:02:40|44408.4|44388.4|44409.1|44389.1|44410.9|44390.9|44407.3|44387.3|10
1654736570000|2022-06-09 01:02:50|44412.3|44392.3|44409.1|44389.1|44412.3|44392.3|44409.1|44389.1|0
1654736580000|2022-06-09 01:03:00|44406.6|44386.6|44399.8|44379.8|44406.6|44386.6|44399.8|44379.8|11
1654736590000|2022-06-09 01:03:10|44404.1|44384.1|44404.1|44384.1|44404.1|44384.1|44404.1|44384.1|6
1654736600000|2022-06-09 01:03:20|44400.6|44380.6|44399.8|44379.8|44400.6|44380.6|44399.8|44379.8|1
1654736610000|2022-06-09 01:03:30|44399.1|44379.1|44397.3|44377.3|44399.1|44379.1|44397.3|44377.3|4
1654736620000|2022-06-09 01:03:40|44399.1|44379.1|44402.3|44382.3|44402.3|44382.3|44399.1|44379.1|3
1654736630000|2022-06-09 01:03:50|44399.1|44379.1|44401.6|44381.6|44401.6|44381.6|44397.3|44377.3|1
1654736640000|2022-06-09 01:04:00|44402.3|44382.3|44404.8|44384.8|44404.8|44384.8|44402.3|44382.3|0
1654736650000|2022-06-09 01:04:10|44407.3|44387.3|44407.3|44387.3|44409.1|44389.1|44407.3|44387.3|4
1654736660000|2022-06-09 01:04:20|44409.1|44389.1|44404.1|44384.1|44411.6|44391.6|44404.1|44384.1|13
1654736680000|2022-06-09 01:04:40|44404.8|44384.8|44404.8|44384.8|44404.8|44384.8|44404.8|44384.8|2
1654736690000|2022-06-09 01:04:50|44406.6|44386.6|44406.6|44386.6|44406.6|44386.6|44406.6|44386.6|2
1654736700000|2022-06-09 01:05:00|44407.3|44387.3|44409.1|44389.1|44411.6|44391.6|44407.3|44387.3|3
1654736710000|2022-06-09 01:05:10|44411.6|44391.6|44409.1|44389.1|44411.6|44391.6|44409.1|44389.1|3
1654736720000|2022-06-09 01:05:20|44408.4|44388.4|44402.3|44382.3|44408.4|44388.4|44400.9|44380.9|16
1654736730000|2022-06-09 01:05:30|44404.1|44384.1|44405.9|44385.9|44405.9|44385.9|44404.1|44384.1|5
1654736740000|2022-06-09 01:05:40|44409.1|44389.1|44409.1|44389.1|44409.1|44389.1|44409.1|44389.1|0
1654736750000|2022-06-09 01:05:50|44405.9|44385.9|44405.9|44385.9|44405.9|44385.9|44405.9|44385.9|9
1654736760000|2022-06-09 01:06:00|44405.2|44385.2|44399.1|44379.1|44405.9|44385.9|44399.1|44379.1|12
1654736770000|2022-06-09 01:06:10|44397.3|44377.3|44404.1|44384.1|44404.1|44384.1|44397.3|44377.3|2
1654736780000|2022-06-09 01:06:20|44404.8|44384.8|44404.8|44384.8|44404.8|44384.8|44404.1|44384.1|2
1654736790000|2022-06-09 01:06:30|44406.6|44386.6|44406.6|44386.6|44406.6|44386.6|44404.1|44384.1|12
1654736800000|2022-06-09 01:06:40|44409.1|44389.1|44407.3|44387.3|44410.9|44390.9|44407.3|44387.3|5
1654736810000|2022-06-09 01:06:50|44408.1|44388.1|44407.3|44387.3|44411.6|44391.6|44407.3|44387.3|2
1654736820000|2022-06-09 01:07:00|44404.1|44384.1|44399.1|44379.1|44404.1|44384.1|44397.3|44377.3|3
1654736830000|2022-06-09 01:07:10|44397.3|44377.3|44394.1|44374.1|44397.3|44377.3|44394.1|44374.1|2
1654736840000|2022-06-09 01:07:20|44386.6|44366.6|44381.6|44361.6|44386.6|44366.6|44381.6|44361.6|16
1654736860000|2022-06-09 01:07:40|44379.1|44359.1|44379.1|44359.1|44379.1|44359.1|44379.1|44359.1|2
1654736870000|2022-06-09 01:07:50|44379.8|44359.8|44381.6|44361.6|44382.3|44362.3|44379.8|44359.8|0
1654736880000|2022-06-09 01:08:00|44377.3|44357.3|44379.1|44359.1|44379.1|44359.1|44377.3|44357.3|15
1654736890000|2022-06-09 01:08:10|44379.8|44359.8|44384.8|44364.8|44384.8|44364.8|44379.8|44359.8|8
1654736900000|2022-06-09 01:08:20|44383.1|44363.1|44381.6|44361.6|44383.1|44363.1|44381.6|44361.6|5
1654736910000|2022-06-09 01:08:30|44382.3|44362.3|44381.6|44361.6|44382.3|44362.3|44381.6|44361.6|1
1654736920000|2022-06-09 01:08:40|44379.8|44359.8|44379.1|44359.1|44379.8|44359.8|44379.1|44359.1|2
1654736940000|2022-06-09 01:09:00|44380.9|44360.9|44382.3|44362.3|44382.3|44362.3|44379.1|44359.1|4
1654736950000|2022-06-09 01:09:10|44386.6|44366.6|44390.9|44370.9|44390.9|44370.9|44386.6|44366.6|8
1654736960000|2022-06-09 01:09:20|44391.6|44371.6|44386.6|44366.6|44392.3|44372.3|44386.6|44366.6|8
1654736970000|2022-06-09 01:09:30|44384.8|44364.8|44387.3|44367.3|44389.1|44369.1|44384.8|44364.8|1
1654736980000|2022-06-09 01:09:40|44386.6|44366.6|44386.6|44366.6|44386.6|44366.6|44386.6|44366.6|0
1654736990000|2022-06-09 01:09:50|44385.9|44365.9|44385.9|44365.9|44385.9|44365.9|44385.9|44365.9|1
1654737000000|2022-06-09 01:10:00|44384.1|44364.1|44396.6|44376.6|44396.6|44376.6|44384.1|44364.1|8
1654737010000|2022-06-09 01:10:10|44397.3|44377.3|44404.1|44384.1|44409.1|44389.1|44397.3|44377.3|6
1654737020000|2022-06-09 01:10:20|44405.9|44385.9|44409.1|44389.1|44409.1|44389.1|44404.1|44384.1|1
1654737030000|2022-06-09 01:10:30|44407.3|44387.3|44409.1|44389.1|44409.1|44389.1|44407.3|44387.3|1
1654737050000|2022-06-09 01:10:50|44407.3|44387.3|44409.8|44389.8|44409.8|44389.8|44406.6|44386.6|2
1654737060000|2022-06-09 01:11:00|44408.1|44388.1|44412.3|44392.3|44412.3|44392.3|44408.1|44388.1|2
1654737070000|2022-06-09 01:11:10|44414.1|44394.1|44416.6|44396.6|44416.6|44396.6|44414.1|44394.1|1
1654737080000|2022-06-09 01:11:20|44418.1|44398.1|44426.6|44406.6|44426.6|44406.6|44417.3|44397.3|6
1654737090000|2022-06-09 01:11:30|44427.3|44407.3|44424.8|44404.8|44429.1|44409.1|44424.8|44404.8|2
1654737100000|2022-06-09 01:11:40|44422.3|44402.3|44419.1|44399.1|44422.3|44402.3|44419.1|44399.1|3
1654737120000|2022-06-09 01:12:00|44417.3|44397.3|44412.3|44392.3|44417.3|44397.3|44412.3|44392.3|2
1654737130000|2022-06-09 01:12:10|44411.6|44391.6|44412.3|44392.3|44412.3|44392.3|44411.6|44391.6|2
1654737140000|2022-06-09 01:12:20|44414.8|44394.8|44414.8|44394.8|44414.8|44394.8|44414.8|44394.8|0
1654737160000|2022-06-09 01:12:40|44414.1|44394.1|44414.1|44394.1|44414.1|44394.1|44414.1|44394.1|0
1654737170000|2022-06-09 01:12:50|44414.8|44394.8|44419.8|44399.8|44419.8|44399.8|44414.8|44394.8|3
1654737180000|2022-06-09 01:13:00|44421.6|44401.6|44429.1|44409.1|44429.1|44409.1|44421.6|44401.6|0
1654737190000|2022-06-09 01:13:10|44429.8|44409.8|44434.1|44414.1|44434.1|44414.1|44429.8|44409.8|0
1654737200000|2022-06-09 01:13:20|44425.2|44405.2|44419.1|44399.1|44425.2|44405.2|44419.1|44399.1|11
1654737210000|2022-06-09 01:13:30|44418.4|44398.4|44411.6|44391.6|44418.4|44398.4|44409.1|44389.1|1
1654737220000|2022-06-09 01:13:40|44412.3|44392.3|44401.6|44381.6|44412.3|44392.3|44401.6|44381.6|5
1654737230000|2022-06-09 01:13:50|44396.6|44376.6|44387.3|44367.3|44396.6|44376.6|44387.3|44367.3|7
1654737240000|2022-06-09 01:14:00|44389.1|44369.1|44389.8|44369.8|44391.6|44371.6|44389.1|44369.1|6
1654737250000|2022-06-09 01:14:10|44388.4|44368.4|44390.9|44370.9|44390.9|44370.9|44386.6|44366.6|4
1654737260000|2022-06-09 01:14:20|44389.1|44369.1|44390.6|44370.6|44394.1|44374.1|44387.3|44367.3|2
1654737270000|2022-06-09 01:14:30|44387.3|44367.3|44390.6|44370.6|44390.6|44370.6|44387.3|44367.3|0
1654737280000|2022-06-09 01:14:40|44388.1|44368.1|44390.6|44370.6|44390.6|44370.6|44387.3|44367.3|0
1654737290000|2022-06-09 01:14:50|44394.1|44374.1|44396.6|44376.6|44396.6|44376.6|44394.1|44374.1|0
1654737300000|2022-06-09 01:15:00|44397.3|44377.3|44401.6|44381.6|44401.6|44381.6|44397.3|44377.3|1
1654737310000|2022-06-09 01:15:10|44402.3|44382.3|44402.3|44382.3|44402.3|44382.3|44402.3|44382.3|0
1654737320000|2022-06-09 01:15:20|44401.6|44381.6|44394.1|44374.1|44401.6|44381.6|44393.4|44373.4|13
1654737330000|2022-06-09 01:15:30|44393.4|44373.4|44391.6|44371.6|44394.1|44374.1|44391.6|44371.6|2
1654737340000|2022-06-09 01:15:40|44394.1|44374.1|44399.1|44379.1|44399.1|44379.1|44392.3|44372.3|1
1654737350000|2022-06-09 01:15:50|44400.9|44380.9|44399.8|44379.8|44400.9|44380.9|44399.1|44379.1|0
1654737360000|2022-06-09 01:16:00|44400.6|44380.6|44400.6|44380.6|44400.6|44380.6|44400.6|44380.6|1
1654737370000|2022-06-09 01:16:10|44401.3|44381.3|44400.6|44380.6|44403.1|44383.1|44400.6|44380.6|1
1654737380000|2022-06-09 01:16:20|44402.3|44382.3|44402.3|44382.3|44402.3|44382.3|44400.6|44380.6|0
1654737390000|2022-06-09 01:16:30|44403.1|44383.1|44400.6|44380.6|44405.6|44385.6|44400.6|44380.6|9
1654737400000|2022-06-09 01:16:40|44402.3|44382.3|44399.1|44379.1|44405.6|44385.6|44399.1|44379.1|3
1654737410000|2022-06-09 01:16:50|44397.3|44377.3|44402.3|44382.3|44402.3|44382.3|44397.3|44377.3|0
1654737420000|2022-06-09 01:17:00|44403.1|44383.1|44405.6|44385.6|44405.6|44385.6|44403.1|44383.1|3
1654737430000|2022-06-09 01:17:10|44407.3|44387.3|44412.3|44392.3|44412.3|44392.3|44407.3|44387.3|0
1654737440000|2022-06-09 01:17:20|44414.1|44394.1|44414.8|44394.8|44414.8|44394.8|44414.1|44394.1|0
1654737450000|2022-06-09 01:17:30|44416.6|44396.6|44416.6|44396.6|44416.6|44396.6|44416.6|44396.6|0
1654737460000|2022-06-09 01:17:40|44419.1|44399.1|44417.3|44397.3|44420.6|44400.6|44417.3|44397.3|4
1654737490000|2022-06-09 01:18:10|44411.6|44391.6|44411.6|44391.6|44411.6|44391.6|44411.6|44391.6|3
1654737500000|2022-06-09 01:18:20|44410.9|44390.9|44404.1|44384.1|44410.9|44390.9|44404.1|44384.1|1
1654737510000|2022-06-09 01:18:30|44404.8|44384.8|44408.1|44388.1|44408.1|44388.1|44404.8|44384.8|2
1654737520000|2022-06-09 01:18:40|44414.1|44394.1|44414.8|44394.8|44414.8|44394.8|44414.1|44394.1|0
1654737530000|2022-06-09 01:18:50|44417.3|44397.3|44426.6|44406.6|44426.6|44406.6|44417.3|44397.3|0
1654737540000|2022-06-09 01:19:00|44425.9|44405.9|44419.1|44399.1|44425.9|44405.9|44419.1|44399.1|3
1654737550000|2022-06-09 01:19:10|44417.3|44397.3|44414.8|44394.8|44417.3|44397.3|44414.8|44394.8|2
1654737560000|2022-06-09 01:19:20|44412.3|44392.3|44412.3|44392.3|44414.8|44394.8|44412.3|44392.3|1
1654737570000|2022-06-09 01:19:30|44410.6|44390.6|44407.3|44387.3|44410.6|44390.6|44407.3|44387.3|0
1654737580000|2022-06-09 01:19:40|44406.6|44386.6|44407.3|44387.3|44407.3|44387.3|44404.8|44384.8|0
1654737590000|2022-06-09 01:19:50|44409.1|44389.1|44409.1|44389.1|44409.1|44389.1|44409.1|44389.1|0
1654737600000|2022-06-09 01:20:00|44411.6|44391.6|44413.1|44393.1|44413.1|44393.1|44411.6|44391.6|1
1654737610000|2022-06-09 01:20:10|44414.8|44394.8|44414.1|44394.1|44417.3|44397.3|44414.1|44394.1|1
1654737620000|2022-06-09 01:20:20|44414.8|44394.8|44417.3|44397.3|44419.1|44399.1|44414.8|44394.8|1
1654737630000|2022-06-09 01:20:30|44419.1|44399.1|44414.1|44394.1|44419.1|44399.1|44414.1|44394.1|0
1654737640000|2022-06-09 01:20:40|44412.3|44392.3|44412.3|44392.3|44414.8|44394.8|44412.3|44392.3|3
1654737660000|2022-06-09 01:21:00|44413.1|44393.1|44416.6|44396.6|44416.6|44396.6|44413.1|44393.1|2
1654737670000|2022-06-09 01:21:10|44419.1|44399.1|44419.1|44399.1|44419.1|44399.1|44419.1|44399.1|0
1654737680000|2022-06-09 01:21:20|44418.4|44398.4|44419.1|44399.1|44419.1|44399.1|44416.6|44396.6|0
1654737690000|2022-06-09 01:21:30|44418.4|44398.4|44419.1|44399.1|44419.1|44399.1|44416.6|44396.6|2
1654737700000|2022-06-09 01:21:40|44418.4|44398.4|44414.1|44394.1|44419.1|44399.1|44414.1|44394.1|2
1654737710000|2022-06-09 01:21:50|44416.6|44396.6|44412.3|44392.3|44416.6|44396.6|44412.3|44392.3|1
1654737720000|2022-06-09 01:22:00|44414.1|44394.1|44414.1|44394.1|44414.1|44394.1|44412.3|44392.3|0
1654737730000|2022-06-09 01:22:10|44411.6|44391.6|44411.6|44391.6|44411.6|44391.6|44411.6|44391.6|3
1654737740000|2022-06-09 01:22:20|44409.8|44389.8|44409.8|44389.8|44409.8|44389.8|44409.8|44389.8|1
1654737750000|2022-06-09 01:22:30|44409.1|44389.1|44409.8|44389.8|44412.3|44392.3|44407.3|44387.3|4
1654737760000|2022-06-09 01:22:40|44410.6|44390.6|44410.6|44390.6|44414.1|44394.1|44410.6|44390.6|0
1654737770000|2022-06-09 01:22:50|44409.8|44389.8|44409.8|44389.8|44409.8|44389.8|44409.8|44389.8|2
1654737780000|2022-06-09 01:23:00|44409.1|44389.1|44406.6|44386.6|44409.1|44389.1|44405.9|44385.9|7
1654737790000|2022-06-09 01:23:10|44405.9|44385.9|44399.8|44379.8|44406.6|44386.6|44399.8|44379.8|2
1654737800000|2022-06-09 01:23:20|44399.1|44379.1|44394.8|44374.8|44399.1|44379.1|44392.3|44372.3|1
1654737810000|2022-06-09 01:23:30|44393.1|44373.1|44397.3|44377.3|44397.3|44377.3|44393.1|44373.1|1
1654737820000|2022-06-09 01:23:40|44395.6|44375.6|44399.8|44379.8|44399.8|44379.8|44395.6|44375.6|1
1654737830000|2022-06-09 01:23:50|||||||||1
1654737840000|2022-06-09 01:24:00|||||||||1
1654737860000|2022-06-09 01:24:20|44400.6|44380.6|44403.8|44383.8|44403.8|44383.8|44400.6|44380.6|9
1654737870000|2022-06-09 01:24:30|44404.5|44384.5|44414.1|44394.1|44414.8|44394.8|44404.5|44384.5|2
1654737880000|2022-06-09 01:24:40|44410.6|44390.6|44412.3|44392.3|44414.8|44394.8|44410.6|44390.6|2
1654737890000|2022-06-09 01:24:50|44413.1|44393.1|44418.1|44398.1|44418.1|44398.1|44413.1|44393.1|4
1654737900000|2022-06-09 01:25:00|44420.6|44400.6|44423.4|44403.4|44423.4|44403.4|44418.1|44398.1|1
1654737910000|2022-06-09 01:25:10|44424.1|44404.1|44420.6|44400.6|44424.1|44404.1|44418.1|44398.1|2
1654737920000|2022-06-09 01:25:20|44421.3|44401.3|44420.6|44400.6|44423.1|44403.1|44420.6|44400.6|0
1654737930000|2022-06-09 01:25:30|44423.1|44403.1|44420.6|44400.6|44423.1|44403.1|44420.6|44400.6|0
1654737940000|2022-06-09 01:25:40|44419.8|44399.8|44415.6|44395.6|44419.8|44399.8|44415.6|44395.6|2
1654737950000|2022-06-09 01:25:50|44414.1|44394.1|44410.6|44390.6|44414.1|44394.1|44410.6|44390.6|1
1654737960000|2022-06-09 01:26:00|44412.3|44392.3|44408.1|44388.1|44412.3|44392.3|44408.1|44388.1|1
1654737970000|2022-06-09 01:26:10|44409.8|44389.8|44408.1|44388.1|44409.8|44389.8|44408.1|44388.1|0
1654737980000|2022-06-09 01:26:20|44409.8|44389.8|44409.8|44389.8|44409.8|44389.8|44408.1|44388.1|0
1654738000000|2022-06-09 01:26:40|44410.6|44390.6|44406.6|44386.6|44410.6|44390.6|44406.6|44386.6|4
1654738020000|2022-06-09 01:27:00|44407.3|44387.3|44407.3|44387.3|44407.3|44387.3|44407.3|44387.3|0
1654738030000|2022-06-09 01:27:10|44409.8|44389.8|44409.8|44389.8|44409.8|44389.8|44409.8|44389.8|0
1654738040000|2022-06-09 01:27:20|44411.3|44391.3|44414.8|44394.8|44417.3|44397.3|44411.3|44391.3|3
1654738050000|2022-06-09 01:27:30|44409.8|44389.8|44409.8|44389.8|44409.8|44389.8|44409.8|44389.8|2
1654738060000|2022-06-09 01:27:40|44408.1|44388.1|44405.6|44385.6|44408.1|44388.1|44405.6|44385.6|0
1654738070000|2022-06-09 01:27:50|44406.3|44386.3|44407.4|44387.4|44409.9|44389.9|44406.3|44386.3|0
1654738080000|2022-06-09 01:28:00|44402.4|44382.4|44402.4|44382.4|44402.4|44382.4|44402.4|44382.4|1
1654738090000|2022-06-09 01:28:10|44399.9|44379.9|44390.6|44370.6|44399.9|44379.9|44390.6|44370.6|5
1654738100000|2022-06-09 01:28:20|44387.4|44367.4|44387.4|44367.4|44387.4|44367.4|44387.4|44367.4|0
1654738110000|2022-06-09 01:28:30|||||||||1
1654738120000|2022-06-09 01:28:40|||||||||2
1654738150000|2022-06-09 01:29:10|44389.9|44369.9|44390.6|44370.6|44392.4|44372.4|44389.9|44369.9|1
1654738160000|2022-06-09 01:29:20|44389.9|44369.9|44388.1|44368.1|44390.6|44370.6|44388.1|44368.1|0
1654738170000|2022-06-09 01:29:30|44388.8|44368.8|44388.1|44368.1|44389.9|44369.9|44388.1|44368.1|0
1654738180000|2022-06-09 01:29:40|44389.9|44369.9|44388.1|44368.1|44389.9|44369.9|44388.1|44368.1|1
1654738190000|2022-06-09 01:29:50|44387.4|44367.4|44385.6|44365.6|44387.4|44367.4|44385.6|44365.6|1
1654738200000|2022-06-09 01:30:00|44387.4|44367.4|44399.9|44379.9|44401.6|44381.6|44387.4|44367.4|10
1654738210000|2022-06-09 01:30:10|44404.9|44384.9|44410.6|44390.6|44413.1|44393.1|44404.9|44384.9|1
1654738220000|2022-06-09 01:30:20|44408.1|44388.1|44402.4|44382.4|44408.1|44388.1|44400.6|44380.6|2
1654738230000|2022-06-09 01:30:30|44400.6|44380.6|44402.4|44382.4|44402.4|44382.4|44400.6|44380.6|0
1654738240000|2022-06-09 01:30:40|44400.6|44380.6|44404.9|44384.9|44404.9|44384.9|44400.6|44380.6|1
1654738250000|2022-06-09 01:30:50|44405.6|44385.6|44405.6|44385.6|44405.6|44385.6|44405.6|44385.6|0
1654738260000|2022-06-09 01:31:00|44408.1|44388.1|44411.3|44391.3|44411.3|44391.3|44408.1|44388.1|3
1654738270000|2022-06-09 01:31:10|44413.1|44393.1|44417.4|44397.4|44417.4|44397.4|44413.1|44393.1|0
1654738280000|2022-06-09 01:31:20|44419.9|44399.9|44419.9|44399.9|44419.9|44399.9|44419.9|44399.9|12
1654738290000|2022-06-09 01:31:30|44418.1|44398.1|44420.6|44400.6|44420.6|44400.6|44418.1|44398.1|1
1654738300000|2022-06-09 01:31:40|44419.9|44399.9|44425.6|44405.6|44425.6|44405.6|44417.4|44397.4|1
1654738310000|2022-06-09 01:31:50|44424.1|44404.1|44425.6|44405.6|44425.6|44405.6|44420.6|44400.6|0
1654738320000|2022-06-09 01:32:00|44427.4|44407.4|44425.6|44405.6|44428.8|44408.8|44425.6|44405.6|0
1654738330000|2022-06-09 01:32:10|44424.9|44404.9|44422.4|44402.4|44424.9|44404.9|44422.4|44402.4|3
1654738340000|2022-06-09 01:32:20|44421.6|44401.6|44418.4|44398.4|44421.6|44401.6|44418.4|44398.4|1
1654738350000|2022-06-09 01:32:30|44414.9|44394.9|44407.4|44387.4|44414.9|44394.9|44404.1|44384.1|1
1654738360000|2022-06-09 01:32:40|44409.9|44389.9|44407.4|44387.4|44409.9|44389.9|44407.4|44387.4|2
1654738370000|2022-06-09 01:32:50|44405.6|44385.6|44401.3|44381.3|44405.6|44385.6|44401.3|44381.3|0
1654738380000|2022-06-09 01:33:00|44403.1|44383.1|44398.1|44378.1|44405.6|44385.6|44398.1|44378.1|10
1654738390000|2022-06-09 01:33:10|44397.4|44377.4|44395.6|44375.6|44397.4|44377.4|44395.6|44375.6|0
1654738400000|2022-06-09 01:33:20|44397.4|44377.4|44399.9|44379.9|44399.9|44379.9|44397.4|44377.4|3
1654738410000|2022-06-09 01:33:30|44400.6|44380.6|44407.4|44387.4|44407.4|44387.4|44400.6|44380.6|2
1654738420000|2022-06-09 01:33:40|44408.8|44388.8|44412.4|44392.4|44412.4|44392.4|44408.8|44388.8|6
1654738430000|2022-06-09 01:33:50|44413.1|44393.1|44417.4|44397.4|44417.4|44397.4|44413.1|44393.1|0
1654738450000|2022-06-09 01:34:10|44419.9|44399.9|44422.4|44402.4|44429.9|44409.9|44419.9|44399.9|5
1654738460000|2022-06-09 01:34:20|44425.6|44405.6|44425.6|44405.6|44427.4|44407.4|44425.6|44405.6|13
1654738470000|2022-06-09 01:34:30|44422.4|44402.4|44422.4|44402.4|44422.4|44402.4|44420.6|44400.6|5
1654738480000|2022-06-09 01:34:40|44424.1|44404.1|44432.4|44412.4|44434.9|44414.9|44424.1|44404.1|0
1654738490000|2022-06-09 01:34:50|44437.4|44417.4|44437.4|44417.4|44437.4|44417.4|44435.6|44415.6|2
1654738500000|2022-06-09 01:35:00|44442.4|44422.4|44447.4|44427.4|44447.4|44427.4|44442.4|44422.4|4
1654738510000|2022-06-09 01:35:10|44445.6|44425.6|44444.1|44424.1|44445.6|44425.6|44444.1|44424.1|1
1654738520000|2022-06-09 01:35:20|44443.4|44423.4|44437.4|44417.4|44444.1|44424.1|44437.4|44417.4|1
1654738530000|2022-06-09 01:35:30|44434.9|44414.9|44434.9|44414.9|44434.9|44414.9|44434.9|44414.9|5
1654738540000|2022-06-09 01:35:40|44437.4|44417.4|44442.4|44422.4|44444.9|44424.9|44437.4|44417.4|7
1654738550000|2022-06-09 01:35:50|||||||||3
1654738560000|2022-06-09 01:36:00|44443.8|44423.8|44445.6|44425.6|44445.6|44425.6|44443.8|44423.8|3
1654738570000|2022-06-09 01:36:10|44446.3|44426.3|44449.9|44429.9|44452.4|44432.4|44446.3|44426.3|8
1654738580000|2022-06-09 01:36:20|44454.9|44434.9|44444.9|44424.9|44454.9|44434.9|44444.9|44424.9|6
1654738590000|2022-06-09 01:36:30|44447.4|44427.4|44444.9|44424.9|44447.4|44427.4|44444.9|44424.9|2
1654738600000|2022-06-09 01:36:40|44447.4|44427.4|44442.4|44422.4|44447.4|44427.4|44442.4|44422.4|1
1654738610000|2022-06-09 01:36:50|44439.9|44419.9|44437.4|44417.4|44439.9|44419.9|44437.4|44417.4|0
1654738620000|2022-06-09 01:37:00|44436.6|44416.6|44415.6|44395.6|44436.6|44416.6|44415.6|44395.6|2
1654738630000|2022-06-09 01:37:10|44414.9|44394.9|44414.9|44394.9|44414.9|44394.9|44414.9|44394.9|1
1654738640000|2022-06-09 01:37:20|44412.4|44392.4|44412.4|44392.4|44412.4|44392.4|44410.6|44390.6|1
1654738650000|2022-06-09 01:37:30|44409.9|44389.9|44407.4|44387.4|44409.9|44389.9|44407.4|44387.4|1
1654738660000|2022-06-09 01:37:40|44408.1|44388.1|44409.9|44389.9|44409.9|44389.9|44408.1|44388.1|3
1654738670000|2022-06-09 01:37:50|44412.4|44392.4|44417.4|44397.4|44417.4|44397.4|44412.4|44392.4|0
1654738680000|2022-06-09 01:38:00|44419.9|44399.9|44412.4|44392.4|44419.9|44399.9|44412.4|44392.4|5
1654738690000|2022-06-09 01:38:10|44413.1|44393.1|44416.6|44396.6|44416.6|44396.6|44413.1|44393.1|1
1654738700000|2022-06-09 01:38:20|44414.9|44394.9|44409.9|44389.9|44416.6|44396.6|44409.9|44389.9|1
1654738710000|2022-06-09 01:38:30|44409.1|44389.1|44405.6|44385.6|44409.1|44389.1|44402.4|44382.4|2
1654738720000|2022-06-09 01:38:40|44407.4|44387.4|44389.1|44369.1|44407.4|44387.4|44389.1|44369.1|13
1654738730000|2022-06-09 01:38:50|44387.4|44367.4|44377.4|44357.4|44387.4|44367.4|44377.4|44357.4|8
1654738740000|2022-06-09 01:39:00|44372.4|44352.4|44375.6|44355.6|44375.6|44355.6|44372.4|44352.4|8
1654738750000|2022-06-09 01:39:10|44377.4|44357.4|44377.4|44357.4|44377.4|44357.4|44374.9|44354.9|9
1654738760000|2022-06-09 01:39:20|44380.6|44360.6|44379.9|44359.9|44380.6|44360.6|44379.9|44359.9|3
1654738770000|2022-06-09 01:39:30|44379.1|44359.1|44377.4|44357.4|44379.1|44359.1|44377.4|44357.4|11
1654738780000|2022-06-09 01:39:40|44374.1|44354.1|44372.4|44352.4|44374.1|44354.1|44372.4|44352.4|1
1654738790000|2022-06-09 01:39:50|44369.1|44349.1|44369.1|44349.1|44369.1|44349.1|44365.9|44345.9|8
1654738800000|2022-06-09 01:40:00|44369.9|44349.9|44369.9|44349.9|44369.9|44349.9|44367.4|44347.4|16
1654738810000|2022-06-09 01:40:10|44367.4|44347.4|44372.4|44352.4|44372.4|44352.4|44367.4|44347.4|0
1654738820000|2022-06-09 01:40:20|44369.9|44349.9|44367.4|44347.4|44369.9|44349.9|44367.4|44347.4|2
1654738830000|2022-06-09 01:40:30|44365.6|44345.6|44364.9|44344.9|44365.6|44345.6|44364.9|44344.9|11
1654738840000|2022-06-09 01:40:40|44366.6|44346.6|44370.6|44350.6|44370.6|44350.6|44366.6|44346.6|3
1654738850000|2022-06-09 01:40:50|44373.1|44353.1|44370.6|44350.6|44373.1|44353.1|44370.6|44350.6|2
1654738860000|2022-06-09 01:41:00|44371.3|44351.3|44380.6|44360.6|44380.6|44360.6|44371.3|44351.3|6
1654738870000|2022-06-09 01:41:10|44379.9|44359.9|44377.4|44357.4|44382.4|44362.4|44377.4|44357.4|3
1654738880000|2022-06-09 01:41:20|44379.1|44359.1|44379.9|44359.9|44379.9|44359.9|44379.1|44359.1|8
1654738890000|2022-06-09 01:41:30|44382.4|44362.4|44382.4|44362.4|44382.4|44362.4|44382.4|44362.4|0
1654738900000|2022-06-09 01:41:40|44379.9|44359.9|44379.9|44359.9|44379.9|44359.9|44379.9|44359.9|1
1654738910000|2022-06-09 01:41:50|44376.6|44356.6|44375.6|44355.6|44376.6|44356.6|44374.9|44354.9|2
1654738920000|2022-06-09 01:42:00|44377.4|44357.4|44387.4|44367.4|44387.4|44367.4|44377.4|44357.4|4
1654738930000|2022-06-09 01:42:10|44388.1|44368.1|44397.4|44377.4|44397.4|44377.4|44388.1|44368.1|3
1654738940000|2022-06-09 01:42:20|44399.1|44379.1|44397.4|44377.4|44399.1|44379.1|44395.6|44375.6|3
1654738950000|2022-06-09 01:42:30|44398.1|44378.1|44404.9|44384.9|44404.9|44384.9|44398.1|44378.1|0
1654738960000|2022-06-09 01:42:40|44407.4|44387.4|44407.4|44387.4|44411.6|44391.6|44407.4|44387.4|11
1654738970000|2022-06-09 01:42:50|44405.6|44385.6|44399.1|44379.1|44405.6|44385.6|44399.1|44379.1|1
1654738980000|2022-06-09 01:43:00|44397.4|44377.4|44397.4|44377.4|44400.6|44380.6|44397.4|44377.4|2
1654738990000|2022-06-09 01:43:10|44394.9|44374.9|44390.6|44370.6|44394.9|44374.9|44388.1|44368.1|3
1654739000000|2022-06-09 01:43:20|44392.4|44372.4|44400.6|44380.6|44400.6|44380.6|44392.4|44372.4|2
1654739010000|2022-06-09 01:43:30|44402.4|44382.4|44402.4|44382.4|44402.4|44382.4|44402.4|44382.4|1
1654739020000|2022-06-09 01:43:40|44399.9|44379.9|44397.4|44377.4|44399.9|44379.9|44397.4|44377.4|4
1654739030000|2022-06-09 01:43:50|44396.6|44376.6|44397.4|44377.4|44397.4|44377.4|44396.6|44376.6|1
1654739040000|2022-06-09 01:44:00|||||||||4
1654739050000|2022-06-09 01:44:10|||||||||1
1654739070000|2022-06-09 01:44:30|44394.9|44374.9|44390.6|44370.6|44394.9|44374.9|44390.6|44370.6|2
1654739080000|2022-06-09 01:44:40|44388.8|44368.8|44385.6|44365.6|44390.6|44370.6|44385.6|44365.6|1
1654739090000|2022-06-09 01:44:50|44383.1|44363.1|44377|44357|44383.1|44363.1|44377|44357|3
1654739100000|2022-06-09 01:45:00|44378.8|44358.8|44375.6|44355.6|44380.6|44360.6|44375.6|44355.6|3
1654739110000|2022-06-09 01:45:10|44374.9|44354.9|44374.9|44354.9|44374.9|44354.9|44374.9|44354.9|1
1654739120000|2022-06-09 01:45:20|44372.4|44352.4|44369.9|44349.9|44372.4|44352.4|44369.9|44349.9|1
1654739130000|2022-06-09 01:45:30|44366.6|44346.6|44366.6|44346.6|44366.6|44346.6|44366.6|44346.6|9
1654739140000|2022-06-09 01:45:40|44364.9|44344.9|44364.9|44344.9|44364.9|44344.9|44364.9|44344.9|2
1654739150000|2022-06-09 01:45:50|44364.1|44344.1|44362.4|44342.4|44364.1|44344.1|44362.4|44342.4|5
1654739160000|2022-06-09 01:46:00|44364.9|44344.9|44370.6|44350.6|44370.6|44350.6|44364.9|44344.9|5
1654739170000|2022-06-09 01:46:10|||||||||1
1654739180000|2022-06-09 01:46:20|44371.3|44351.3|44371.3|44351.3|44371.3|44351.3|44371.3|44351.3|0
1654739190000|2022-06-09 01:46:30|44372|44352|44375.6|44355.6|44377.4|44357.4|44372|44352|0
1654739200000|2022-06-09 01:46:40|44374.9|44354.9|44372.4|44352.4|44377.4|44357.4|44372.4|44352.4|1
1654739210000|2022-06-09 01:46:50|44373.1|44353.1|44377.4|44357.4|44377.4|44357.4|44373.1|44353.1|0
1654739220000|2022-06-09 01:47:00|44379.9|44359.9|44379.9|44359.9|44379.9|44359.9|44379.9|44359.9|2
1654739230000|2022-06-09 01:47:10|44372.4|44352.4|44372.4|44352.4|44372.4|44352.4|44372.4|44352.4|3
1654739250000|2022-06-09 01:47:30|44370.6|44350.6|44369.9|44349.9|44370.6|44350.6|44369.9|44349.9|0
1654739260000|2022-06-09 01:47:40|44370.6|44350.6|44374.9|44354.9|44374.9|44354.9|44370.6|44350.6|1
1654739280000|2022-06-09 01:48:00|44377.4|44357.4|44377.4|44357.4|44377.4|44357.4|44377.4|44357.4|1
1654739290000|2022-06-09 01:48:10|||||||||1
1654739310000|2022-06-09 01:48:30|44375.6|44355.6|44375.6|44355.6|44375.6|44355.6|44375.6|44355.6|0
1654739330000|2022-06-09 01:48:50|44374.9|44354.9|44363.1|44343.1|44374.9|44354.9|44363.1|44343.1|14
1654739340000|2022-06-09 01:49:00|||||||||8
1654739350000|2022-06-09 01:49:10|44360.6|44340.6|44363.1|44343.1|44363.1|44343.1|44360.6|44340.6|13
1654739360000|2022-06-09 01:49:20|44364.9|44344.9|44367.4|44347.4|44367.4|44347.4|44364.9|44344.9|0
1654739370000|2022-06-09 01:49:30|44369.9|44349.9|44372.4|44352.4|44372.4|44352.4|44369.9|44349.9|1
1654739390000|2022-06-09 01:49:50|||||||||3
1654739400000|2022-06-09 01:50:00|44373.1|44353.1|44374.9|44354.9|44374.9|44354.9|44373.1|44353.1|2
1654739410000|2022-06-09 01:50:10|44374.1|44354.1|44365.6|44345.6|44374.1|44354.1|44365.6|44345.6|13
1654739420000|2022-06-09 01:50:20|44363.8|44343.8|44363.1|44343.1|44365.6|44345.6|44360.6|44340.6|1
1654739430000|2022-06-09 01:50:30|44362.4|44342.4|44368.1|44348.1|44368.1|44348.1|44362.4|44342.4|1
1654739440000|2022-06-09 01:50:40|44368.8|44348.8|44367.4|44347.4|44372.4|44352.4|44367.4|44347.4|2
1654739450000|2022-06-09 01:50:50|44364.9|44344.9|44367.4|44347.4|44367.4|44347.4|44364.9|44344.9|0
1654739460000|2022-06-09 01:51:00|44364.9|44344.9|44364.1|44344.1|44364.9|44344.9|44364.1|44344.1|1
1654739470000|2022-06-09 01:51:10|44364.9|44344.9|44362.4|44342.4|44364.9|44344.9|44360.6|44340.6|1
1654739480000|2022-06-09 01:51:20|44364.9|44344.9|44364.9|44344.9|44364.9|44344.9|44364.9|44344.9|0
1654739490000|2022-06-09 01:51:30|44365.6|44345.6|44370.6|44350.6|44370.6|44350.6|44365.6|44345.6|0
1654739500000|2022-06-09 01:51:40|44372.4|44352.4|44374.9|44354.9|44374.9|44354.9|44370.6|44350.6|1
1654739510000|2022-06-09 01:51:50|44376.6|44356.6|44384.9|44364.9|44384.9|44364.9|44376.6|44356.6|8
1654739520000|2022-06-09 01:52:00|44382.4|44362.4|44378.1|44358.1|44385.6|44365.6|44378.1|44358.1|8
1654739530000|2022-06-09 01:52:10|44379.9|44359.9|44380.6|44360.6|44380.6|44360.6|44375.6|44355.6|4
1654739540000|2022-06-09 01:52:20|44382.4|44362.4|44380.6|44360.6|44382.4|44362.4|44375.6|44355.6|7
1654739550000|2022-06-09 01:52:30|44382.4|44362.4|44375.6|44355.6|44382.4|44362.4|44375.6|44355.6|3
1654739560000|2022-06-09 01:52:40|44379.1|44359.1|44375.6|44355.6|44379.1|44359.1|44375.6|44355.6|0
1654739570000|2022-06-09 01:52:50|44374.9|44354.9|44374.9|44354.9|44374.9|44354.9|44373.1|44353.1|0
1654739580000|2022-06-09 01:53:00|44375.6|44355.6|44375.6|44355.6|44375.6|44355.6|44374.9|44354.9|3
1654739590000|2022-06-09 01:53:10|44377.4|44357.4|44373.1|44353.1|44379.9|44359.9|44373.1|44353.1|8
1654739600000|2022-06-09 01:53:20|44374.9|44354.9|44373.1|44353.1|44374.9|44354.9|44373.1|44353.1|3
1654739610000|2022-06-09 01:53:30|44372.4|44352.4|44370.6|44350.6|44373.1|44353.1|44370.6|44350.6|3
1654739620000|2022-06-09 01:53:40|44369.9|44349.9|44370.6|44350.6|44370.6|44350.6|44368.1|44348.1|1
1654739630000|2022-06-09 01:53:50|44372.4|44352.4|44377.4|44357.4|44377.4|44357.4|44372.4|44352.4|5
1654739640000|2022-06-09 01:54:00|44374.9|44354.9|44374.9|44354.9|44374.9|44354.9|44374.1|44354.1|2
1654739650000|2022-06-09 01:54:10|44374.1|44354.1|44369.1|44349.1|44374.9|44354.9|44369.1|44349.1|2
1654739660000|2022-06-09 01:54:20|44367.4|44347.4|44369.9|44349.9|44369.9|44349.9|44365.6|44345.6|1
1654739670000|2022-06-09 01:54:30|44367.4|44347.4|44365.6|44345.6|44369.9|44349.9|44365.6|44345.6|1
1654739680000|2022-06-09 01:54:40|||||||||3
1654739690000|2022-06-09 01:54:50|44364.9|44344.9|44364.9|44344.9|44364.9|44344.9|44364.9|44344.9|2
1654739700000|2022-06-09 01:55:00|44365.6|44345.6|44369.9|44349.9|44369.9|44349.9|44364.9|44344.9|11
1654739710000|2022-06-09 01:55:10|44371.6|44351.6|44374.1|44354.1|44375.6|44355.6|44371.6|44351.6|3
1654739720000|2022-06-09 01:55:20|44374.9|44354.9|44375.6|44355.6|44375.6|44355.6|44374.9|44354.9|0
1654739730000|2022-06-09 01:55:30|44374.1|44354.1|44375.6|44355.6|44379.9|44359.9|44372.4|44352.4|1
1654739740000|2022-06-09 01:55:40|44376.3|44356.3|44375.6|44355.6|44379.9|44359.9|44375.6|44355.6|0
1654739750000|2022-06-09 01:55:50|44374.9|44354.9|44375.6|44355.6|44375.6|44355.6|44374.9|44354.9|0
1654739760000|2022-06-09 01:56:00|44376.3|44356.3|44377.4|44357.4|44379.9|44359.9|44375.6|44355.6|1
1654739770000|2022-06-09 01:56:10|44376.6|44356.6|44374.9|44354.9|44377.4|44357.4|44374.9|44354.9|2
1654739780000|2022-06-09 01:56:20|44374.1|44354.1|44374.1|44354.1|44374.1|44354.1|44374.1|44354.1|1
1654739790000|2022-06-09 01:56:30|44374.9|44354.9|44371.6|44351.6|44374.9|44354.9|44371.6|44351.6|0
1654739800000|2022-06-09 01:56:40|44369.1|44349.1|44367.4|44347.4|44372.4|44352.4|44367.4|44347.4|1
1654739810000|2022-06-09 01:56:50|44365.6|44345.6|44365.6|44345.6|44365.6|44345.6|44361.3|44341.3|1
1654739820000|2022-06-09 01:57:00|44364.9|44344.9|44360.6|44340.6|44364.9|44344.9|44360.6|44340.6|0
1654739830000|2022-06-09 01:57:10|44362.4|44342.4|44364.9|44344.9|44364.9|44344.9|44362.4|44342.4|0
1654739840000|2022-06-09 01:57:20|||||||||4
1654739850000|2022-06-09 01:57:30|44363.1|44343.1|44365.6|44345.6|44365.6|44345.6|44363.1|44343.1|0
1654739860000|2022-06-09 01:57:40|44364.9|44344.9|44362.4|44342.4|44364.9|44344.9|44362.4|44342.4|2
1654739870000|2022-06-09 01:57:50|||||||||9
1654739880000|2022-06-09 01:58:00|44360.6|44340.6|44360.6|44340.6|44362.4|44342.4|44359.9|44339.9|10
1654739890000|2022-06-09 01:58:10|44359.9|44339.9|44359.9|44339.9|44359.9|44339.9|44359.9|44339.9|3
1654739900000|2022-06-09 01:58:20|44354.1|44334.1|44346.6|44326.6|44354.1|44334.1|44346.6|44326.6|10
1654739910000|2022-06-09 01:58:30|44342.4|44322.4|44333.4|44313.4|44342.4|44322.4|44333.4|44313.4|25
1654739920000|2022-06-09 01:58:40|44334.1|44314.1|44334.9|44314.9|44334.9|44314.9|44334.1|44314.1|10
1654739930000|2022-06-09 01:58:50|||||||||1
1654739940000|2022-06-09 01:59:00|44337.4|44317.4|44335.6|44315.6|44340.6|44320.6|44334.9|44314.9|3
1654739950000|2022-06-09 01:59:10|44333.1|44313.1|44332.4|44312.4|44333.1|44313.1|44332.4|44312.4|1
1654739960000|2022-06-09 01:59:20|44334.9|44314.9|44334.9|44314.9|44334.9|44314.9|44334.9|44314.9|1
1654739970000|2022-06-09 01:59:30|||||||||1
1654739980000|2022-06-09 01:59:40|||||||||2
1654739990000|2022-06-09 01:59:50|44334.1|44314.1|44330.6|44310.6|44334.1|44314.1|44330.6|44310.6|0
1654740000000|2022-06-09 02:00:00|44329.9|44309.9|44334.9|44314.9|44334.9|44314.9|44329.9|44309.9|13
1654740010000|2022-06-09 02:00:10|44335.6|44315.6|44337.4|44317.4|44339.9|44319.9|44335.6|44315.6|1
1654740020000|2022-06-09 02:00:20|44335.6|44315.6|44337.4|44317.4|44339.9|44319.9|44335.6|44315.6|10
1654740030000|2022-06-09 02:00:30|44338.1|44318.1|44336.6|44316.6|44339.9|44319.9|44336.6|44316.6|5
1654740040000|2022-06-09 02:00:40|44334.9|44314.9|44337.4|44317.4|44339.9|44319.9|44334.9|44314.9|1
1654740050000|2022-06-09 02:00:50|44335.6|44315.6|44330.6|44310.6|44335.6|44315.6|44329.9|44309.9|4
1654740060000|2022-06-09 02:01:00|44331.3|44311.3|44335.6|44315.6|44339.1|44319.1|44331.3|44311.3|6
1654740070000|2022-06-09 02:01:10|44337.4|44317.4|44335.6|44315.6|44339.9|44319.9|44335.6|44315.6|1
1654740080000|2022-06-09 02:01:20|44337.4|44317.4|44332.4|44312.4|44339.9|44319.9|44332.4|44312.4|3
1654740090000|2022-06-09 02:01:30|44334.9|44314.9|44332.4|44312.4|44334.9|44314.9|44332.4|44312.4|8
1654740100000|2022-06-09 02:01:40|44330.6|44310.6|44322.4|44302.4|44332.4|44312.4|44322.4|44302.4|25
1654740110000|2022-06-09 02:01:50|44320.6|44300.6|44317.4|44297.4|44320.6|44300.6|44317.4|44297.4|6
1654740120000|2022-06-09 02:02:00|44318.1|44298.1|44319.9|44299.9|44319.9|44299.9|44317.4|44297.4|4
1654740130000|2022-06-09 02:02:10|44320.6|44300.6|44322.4|44302.4|44322.4|44302.4|44320.6|44300.6|6
1654740140000|2022-06-09 02:02:20|44324.9|44304.9|44324.9|44304.9|44324.9|44304.9|44324.9|44304.9|0
1654740150000|2022-06-09 02:02:30|44325.6|44305.6|44322.4|44302.4|44327.4|44307.4|44322.4|44302.4|3
1654740160000|2022-06-09 02:02:40|44320.6|44300.6|44322.4|44302.4|44324.9|44304.9|44320.6|44300.6|13
1654740170000|2022-06-09 02:02:50|44324.9|44304.9|44329.9|44309.9|44334.1|44314.1|44324.1|44304.1|5
1654740180000|2022-06-09 02:03:00|44330.6|44310.6|44338.1|44318.1|44340.6|44320.6|44329.9|44309.9|14
1654740190000|2022-06-09 02:03:10|44338.8|44318.8|44332.4|44312.4|44338.8|44318.8|44332.4|44312.4|8
1654740200000|2022-06-09 02:03:20|44329.9|44309.9|44325.6|44305.6|44329.9|44309.9|44321.3|44301.3|7
1654740210000|2022-06-09 02:03:30|44321.3|44301.3|44321.3|44301.3|44325.6|44305.6|44321.3|44301.3|0
1654740220000|2022-06-09 02:03:40|44322|44302|44323.8|44303.8|44325.6|44305.6|44321.3|44301.3|3
1654740230000|2022-06-09 02:03:50|44325.6|44305.6|44325.6|44305.6|44325.6|44305.6|44325.6|44305.6|7
1654740240000|2022-06-09 02:04:00|44328.1|44308.1|44327.4|44307.4|44329.9|44309.9|44324.9|44304.9|4
1654740250000|2022-06-09 02:04:10|44329.9|44309.9|44327.4|44307.4|44329.9|44309.9|44327.4|44307.4|0
1654740260000|2022-06-09 02:04:20|44324.9|44304.9|44314.9|44294.9|44324.9|44304.9|44312.4|44292.4|17
1654740270000|2022-06-09 02:04:30|44313.1|44293.1|44317.4|44297.4|44317.4|44297.4|44310.6|44290.6|3
1654740280000|2022-06-09 02:04:40|44318.1|44298.1|44320.6|44300.6|44320.6|44300.6|44318.1|44298.1|3
1654740290000|2022-06-09 02:04:50|44323.1|44303.1|44324.9|44304.9|44324.9|44304.9|44323.1|44303.1|11
1654740300000|2022-06-09 02:05:00|44325.6|44305.6|44338.8|44318.8|44338.8|44318.8|44325.6|44305.6|8
1654740310000|2022-06-09 02:05:10|44337|44317|44338.8|44318.8|44338.8|44318.8|44336.3|44316.3|1
1654740320000|2022-06-09 02:05:20|44335.6|44315.6|44335.6|44315.6|44335.6|44315.6|44335.6|44315.6|0
1654740330000|2022-06-09 02:05:30|44338.1|44318.1|44340.6|44320.6|44340.6|44320.6|44338.1|44318.1|2
1654740340000|2022-06-09 02:05:40|44339.9|44319.9|44340.6|44320.6|44340.6|44320.6|44338.1|44318.1|1
1654740350000|2022-06-09 02:05:50|44341.3|44321.3|44340.6|44320.6|44341.3|44321.3|44340.6|44320.6|1
1654740360000|2022-06-09 02:06:00|||||||||5
1654740370000|2022-06-09 02:06:10|44338.1|44318.1|44333.1|44313.1|44338.1|44318.1|44330.6|44310.6|30
1654740380000|2022-06-09 02:06:20|44330.6|44310.6|44335.6|44315.6|44335.6|44315.6|44329.9|44309.9|7
1654740390000|2022-06-09 02:06:30|44338.1|44318.1|44343.1|44323.1|44343.1|44323.1|44338.1|44318.1|1
1654740400000|2022-06-09 02:06:40|44343.8|44323.8|44347.4|44327.4|44347.4|44327.4|44343.1|44323.1|6
1654740410000|2022-06-09 02:06:50|44344.9|44324.9|44347.4|44327.4|44347.4|44327.4|44344.9|44324.9|2
1654740420000|2022-06-09 02:07:00|44349.9|44329.9|44349.2|44329.2|44350.6|44330.6|44348.1|44328.1|2
1654740430000|2022-06-09 02:07:10|44348.4|44328.4|44338.1|44318.1|44349.2|44329.2|44338.1|44318.1|2
1654740440000|2022-06-09 02:07:20|44339.9|44319.9|44339.9|44319.9|44339.9|44319.9|44339.9|44319.9|0
1654740450000|2022-06-09 02:07:30|44335.6|44315.6|44339.9|44319.9|44339.9|44319.9|44335.6|44315.6|4
1654740460000|2022-06-09 02:07:40|44340.6|44320.6|44339.9|44319.9|44342.4|44322.4|44339.9|44319.9|0
1654740470000|2022-06-09 02:07:50|44342.4|44322.4|44342.4|44322.4|44342.4|44322.4|44337.4|44317.4|1
1654740480000|2022-06-09 02:08:00|44337.4|44317.4|44345.6|44325.6|44345.6|44325.6|44337.4|44317.4|4
1654740490000|2022-06-09 02:08:10|44344.9|44324.9|44345.6|44325.6|44345.6|44325.6|44344.9|44324.9|2
1654740500000|2022-06-09 02:08:20|44344.9|44324.9|44337.4|44317.4|44345.6|44325.6|44337.4|44317.4|1
1654740510000|2022-06-09 02:08:30|44339.2|44319.2|44337.4|44317.4|44340.6|44320.6|44337.4|44317.4|0
1654740520000|2022-06-09 02:08:40|44336.7|44316.7|44337.4|44317.4|44337.4|44317.4|44336.7|44316.7|1
1654740530000|2022-06-09 02:08:50|44334.9|44314.9|44332.4|44312.4|44334.9|44314.9|44332.4|44312.4|1
1654740540000|2022-06-09 02:09:00|44329.9|44309.9|44320.6|44300.6|44329.9|44309.9|44320.6|44300.6|3
1654740550000|2022-06-09 02:09:10|44312.4|44292.4|44314.9|44294.9|44314.9|44294.9|44312.4|44292.4|27
1654740560000|2022-06-09 02:09:20|44312.4|44292.4|44314.2|44294.2|44317.4|44297.4|44312.4|44292.4|13
1654740570000|2022-06-09 02:09:30|44312.4|44292.4|44299.9|44279.9|44312.4|44292.4|44299.9|44279.9|32
1654740580000|2022-06-09 02:09:40|44300.6|44280.6|44299.9|44279.9|44303.4|44283.4|44299.9|44279.9|11
1654740590000|2022-06-09 02:09:50|44298.1|44278.1|44300.6|44280.6|44300.6|44280.6|44298.1|44278.1|6
1654740600000|2022-06-09 02:10:00|44302.4|44282.4|44304.2|44284.2|44304.2|44284.2|44299.9|44279.9|22
1654740620000|2022-06-09 02:10:20|44305.6|44285.6|44317.4|44297.4|44317.4|44297.4|44305.6|44285.6|11
1654740630000|2022-06-09 02:10:30|||||||||1
1654740640000|2022-06-09 02:10:40|44316.7|44296.7|44309.9|44289.9|44316.7|44296.7|44309.9|44289.9|4
1654740650000|2022-06-09 02:10:50|44308.1|44288.1|44302.4|44282.4|44309.9|44289.9|44302.4|44282.4|3
1654740660000|2022-06-09 02:11:00|44303.1|44283.1|44317.4|44297.4|44317.4|44297.4|44303.1|44283.1|5
1654740670000|2022-06-09 02:11:10|44316.7|44296.7|44314.9|44294.9|44316.7|44296.7|44314.9|44294.9|1
1654740690000|2022-06-09 02:11:30|44312.4|44292.4|44313.1|44293.1|44313.1|44293.1|44312.4|44292.4|0
1654740700000|2022-06-09 02:11:40|44314.9|44294.9|44314.9|44294.9|44314.9|44294.9|44314.9|44294.9|2
1654740720000|2022-06-09 02:12:00|44317.4|44297.4|44315.6|44295.6|44317.4|44297.4|44315.6|44295.6|3
1654740730000|2022-06-09 02:12:10|44314.9|44294.9|44305.9|44285.9|44314.9|44294.9|44305.9|44285.9|6
1654740740000|2022-06-09 02:12:20|44307.4|44287.4|44307.4|44287.4|44307.4|44287.4|44304.2|44284.2|5
1654740750000|2022-06-09 02:12:30|44304.9|44284.9|44304.9|44284.9|44307.4|44287.4|44304.2|44284.2|3
1654740760000|2022-06-09 02:12:40|44302.4|44282.4|44307.4|44287.4|44307.4|44287.4|44302.4|44282.4|0
1654740770000|2022-06-09 02:12:50|44306.7|44286.7|44307.4|44287.4|44307.4|44287.4|44302.4|44282.4|0
1654740780000|2022-06-09 02:13:00|44312.4|44292.4|44314.9|44294.9|44314.9|44294.9|44312.4|44292.4|5
1654740790000|2022-06-09 02:13:10|44312.4|44292.4|44312.4|44292.4|44312.4|44292.4|44312.4|44292.4|1
1654740800000|2022-06-09 02:13:20|||||||||1
1654740810000|2022-06-09 02:13:30|44311.7|44291.7|44309.9|44289.9|44311.7|44291.7|44309.9|44289.9|0
1654740820000|2022-06-09 02:13:40|44310.6|44290.6|44312.4|44292.4|44312.4|44292.4|44310.6|44290.6|0
1654740830000|2022-06-09 02:13:50|||||||||1
1654740840000|2022-06-09 02:14:00|44317.4|44297.4|44327.4|44307.4|44327.4|44307.4|44317.4|44297.4|3
1654740850000|2022-06-09 02:14:10|44329.9|44309.9|44329.9|44309.9|44329.9|44309.9|44329.9|44309.9|7
1654740870000|2022-06-09 02:14:30|44330.6|44310.6|44324.9|44304.9|44332.4|44312.4|44324.9|44304.9|0
1654740880000|2022-06-09 02:14:40|44324.2|44304.2|44319.9|44299.9|44324.2|44304.2|44319.9|44299.9|1
1654740890000|2022-06-09 02:14:50|44320.6|44300.6|44322.4|44302.4|44322.4|44302.4|44317.4|44297.4|1
1654740900000|2022-06-09 02:15:00|||||||||1
1654740910000|2022-06-09 02:15:10|44324.2|44304.2|44322.4|44302.4|44324.2|44304.2|44322.4|44302.4|1
1654740920000|2022-06-09 02:15:20|44321.7|44301.7|44321.7|44301.7|44321.7|44301.7|44321.7|44301.7|0
1654740930000|2022-06-09 02:15:30|44319.2|44299.2|44316.7|44296.7|44319.2|44299.2|44316.7|44296.7|0
1654740940000|2022-06-09 02:15:40|44314.2|44294.2|44314.2|44294.2|44314.9|44294.9|44309.9|44289.9|1
1654740960000|2022-06-09 02:16:00|44312.4|44292.4|44319.2|44299.2|44319.2|44299.2|44312.4|44292.4|3
1654740970000|2022-06-09 02:16:10|44320.6|44300.6|44322.4|44302.4|44322.4|44302.4|44320.6|44300.6|2
1654740980000|2022-06-09 02:16:20|44321.7|44301.7|44317.4|44297.4|44321.7|44301.7|44317.4|44297.4|1
1654740990000|2022-06-09 02:16:30|44318.1|44298.1|44317.4|44297.4|44319.2|44299.2|44317.4|44297.4|0
1654741000000|2022-06-09 02:16:40|44318.1|44298.1|44317.4|44297.4|44319.9|44299.9|44315.6|44295.6|0
1654741010000|2022-06-09 02:16:50|44316.7|44296.7|44317.4|44297.4|44317.4|44297.4|44316.7|44296.7|0
1654741020000|2022-06-09 02:17:00|44314.9|44294.9|44314.9|44294.9|44314.9|44294.9|44314.9|44294.9|1
1654741040000|2022-06-09 02:17:20|44314.2|44294.2|44297.4|44277.4|44314.2|44294.2|44297.4|44277.4|8
1654741060000|2022-06-09 02:17:40|44292.4|44272.4|44292.4|44272.4|44292.4|44272.4|44289.9|44269.9|4
1654741070000|2022-06-09 02:17:50|44287.4|44267.4|44287.4|44267.4|44287.4|44267.4|44287.4|44267.4|2
1654741080000|2022-06-09 02:18:00|44292.4|44272.4|44292.4|44272.4|44292.4|44272.4|44289.9|44269.9|4
1654741090000|2022-06-09 02:18:10|44297.4|44277.4|44297.4|44277.4|44297.4|44277.4|44297.4|44277.4|0
1654741100000|2022-06-09 02:18:20|44296.7|44276.7|44294.9|44274.9|44297.4|44277.4|44294.9|44274.9|1
1654741120000|2022-06-09 02:18:40|44292.4|44272.4|44279.9|44259.9|44292.4|44272.4|44279.9|44259.9|15
1654741130000|2022-06-09 02:18:50|44275.6|44255.6|44277.4|44257.4|44279.9|44259.9|44275.6|44255.6|2
1654741140000|2022-06-09 02:19:00|44278.1|44258.1|44279.2|44259.2|44279.9|44259.9|44278.1|44258.1|3
1654741150000|2022-06-09 02:19:10|44279.9|44259.9|44279.9|44259.9|44279.9|44259.9|44279.9|44259.9|2
1654741160000|2022-06-09 02:19:20|44282.4|44262.4|44282.4|44262.4|44282.4|44262.4|44282.4|44262.4|4
1654741170000|2022-06-09 02:19:30|44283.1|44263.1|44284.2|44264.2|44284.2|44264.2|44282.4|44262.4|2
1654741180000|2022-06-09 02:19:40|44282.4|44262.4|44284.9|44264.9|44284.9|44264.9|44280.6|44260.6|1
1654741190000|2022-06-09 02:19:50|44285.6|44265.6|44288.1|44268.1|44288.1|44268.1|44285.6|44265.6|5
1654741200000|2022-06-09 02:20:00|44287.4|44267.4|44292.4|44272.4|44292.4|44272.4|44287.4|44267.4|1
1654741210000|2022-06-09 02:20:10|44289.9|44269.9|44289.9|44269.9|44289.9|44269.9|44289.9|44269.9|3
1654741220000|2022-06-09 02:20:20|44287.4|44267.4|44287.4|44267.4|44287.4|44267.4|44287.4|44267.4|0
1654741240000|2022-06-09 02:20:40|44284.9|44264.9|44284.2|44264.2|44284.9|44264.9|44284.2|44264.2|1
1654741250000|2022-06-09 02:20:50|44282.4|44262.4|44284.2|44264.2|44287.4|44267.4|44282.4|44262.4|0
1654741260000|2022-06-09 02:21:00|44282.4|44262.4|44289.9|44269.9|44292.4|44272.4|44282.4|44262.4|7
1654741270000|2022-06-09 02:21:10|44286.7|44266.7|44282.4|44262.4|44286.7|44266.7|44282.4|44262.4|14
1654741280000|2022-06-09 02:21:20|44284.9|44264.9|44289.9|44269.9|44289.9|44269.9|44284.9|44264.9|6
1654741290000|2022-06-09 02:21:30|44289.2|44269.2|44287.4|44267.4|44289.2|44269.2|44287.4|44267.4|5
1654741300000|2022-06-09 02:21:40|44284.9|44264.9|44284.9|44264.9|44284.9|44264.9|44284.9|44264.9|0
1654741310000|2022-06-09 02:21:50|||||||||4
1654741320000|2022-06-09 02:22:00|44278.1|44258.1|44279.9|44259.9|44279.9|44259.9|44277.4|44257.4|5
1654741330000|2022-06-09 02:22:10|44281.7|44261.7|44284.9|44264.9|44284.9|44264.9|44281.7|44261.7|0
1654741340000|2022-06-09 02:22:20|44285.9|44265.9|44284.2|44264.2|44285.9|44265.9|44284.2|44264.2|0
1654741360000|2022-06-09 02:22:40|44284.9|44264.9|44286.7|44266.7|44286.7|44266.7|44284.9|44264.9|1
1654741370000|2022-06-09 02:22:50|||||||||1
1654741390000|2022-06-09 02:23:10|44284.9|44264.9|44284.9|44264.9|44284.9|44264.9|44284.9|44264.9|0
1654741400000|2022-06-09 02:23:20|44283.1|44263.1|44279.9|44259.9|44283.1|44263.1|44279.9|44259.9|2
1654741410000|2022-06-09 02:23:30|44282.4|44262.4|44274.9|44254.9|44282.4|44262.4|44274.9|44254.9|4
1654741420000|2022-06-09 02:23:40|44277.4|44257.4|44277.4|44257.4|44277.4|44257.4|44276.7|44256.7|3
1654741430000|2022-06-09 02:23:50|44279.9|44259.9|44282.4|44262.4|44282.4|44262.4|44279.9|44259.9|1
1654741440000|2022-06-09 02:24:00|44281.7|44261.7|44282.4|44262.4|44282.4|44262.4|44279.9|44259.9|1
1654741450000|2022-06-09 02:24:10|44284.2|44264.2|44284.9|44264.9|44284.9|44264.9|44282.4|44262.4|1
1654741470000|2022-06-09 02:24:30|44284.2|44264.2|44282.4|44262.4|44284.9|44264.9|44282.4|44262.4|0
1654741480000|2022-06-09 02:24:40|44281.7|44261.7|44279.9|44259.9|44281.7|44261.7|44279.9|44259.9|1
1654741490000|2022-06-09 02:24:50|44279.2|44259.2|44283.1|44263.1|44285.6|44265.6|44278.1|44258.1|2
1654741500000|2022-06-09 02:25:00|44285.6|44265.6|44287.4|44267.4|44287.4|44267.4|44285.6|44265.6|3
1654741510000|2022-06-09 02:25:10|44284.9|44264.9|44284.9|44264.9|44284.9|44264.9|44284.9|44264.9|0
1654741520000|2022-06-09 02:25:20|44287.4|44267.4|44284.9|44264.9|44287.4|44267.4|44284.9|44264.9|0
1654741530000|2022-06-09 02:25:30|44284.2|44264.2|44279.9|44259.9|44284.2|44264.2|44279.9|44259.9|1
1654741550000|2022-06-09 02:25:50|44277.4|44257.4|44265.6|44245.6|44277.4|44257.4|44264.9|44244.9|8
1654741560000|2022-06-09 02:26:00|44264.9|44244.9|44268.1|44248.1|44268.1|44248.1|44264.9|44244.9|2
1654741570000|2022-06-09 02:26:10|44269.2|44249.2|44267.4|44247.4|44269.9|44249.9|44267.4|44247.4|1
1654741580000|2022-06-09 02:26:20|44269.2|44249.2|44267.4|44247.4|44269.2|44249.2|44264.9|44244.9|2
1654741590000|2022-06-09 02:26:30|44266.7|44246.7|44267.4|44247.4|44269.2|44249.2|44264.9|44244.9|1
1654741600000|2022-06-09 02:26:40|44268.1|44248.1|44269.9|44249.9|44269.9|44249.9|44268.1|44248.1|0
1654741620000|2022-06-09 02:27:00|44269.2|44249.2|44275.6|44255.6|44275.6|44255.6|44265.6|44245.6|9
1654741640000|2022-06-09 02:27:20|44276.3|44256.3|44277.4|44257.4|44280.6|44260.6|44276.3|44256.3|1
1654741650000|2022-06-09 02:27:30|||||||||2
1654741660000|2022-06-09 02:27:40|44276.7|44256.7|44274.9|44254.9|44276.7|44256.7|44274.9|44254.9|1
1654741670000|2022-06-09 02:27:50|44273.1|44253.1|44277.4|44257.4|44277.4|44257.4|44273.1|44253.1|1
1654741680000|2022-06-09 02:28:00|44279.9|44259.9|44282.4|44262.4|44282.4|44262.4|44279.9|44259.9|0
1654741690000|2022-06-09 02:28:10|44281.7|44261.7|44282.4|44262.4|44282.4|44262.4|44279.9|44259.9|0
1654741700000|2022-06-09 02:28:20|44280.6|44260.6|44277.4|44257.4|44282.4|44262.4|44277.4|44257.4|1
1654741710000|2022-06-09 02:28:30|44278.1|44258.1|44279.9|44259.9|44279.9|44259.9|44277.4|44257.4|1
1654741720000|2022-06-09 02:28:40|44280.6|44260.6|44282.4|44262.4|44282.4|44262.4|44280.6|44260.6|2
1654741730000|2022-06-09 02:28:50|44283.1|44263.1|44286.7|44266.7|44286.7|44266.7|44283.1|44263.1|0
1654741740000|2022-06-09 02:29:00|44287.4|44267.4|44284.2|44264.2|44287.4|44267.4|44284.2|44264.2|1
1654741750000|2022-06-09 02:29:10|44285.6|44265.6|44282.4|44262.4|44287.4|44267.4|44282.4|44262.4|0
1654741800000|2022-06-09 02:30:00|44279.9|44259.9|44289.9|44269.9|44289.9|44269.9|44275.6|44255.6|12
1654741810000|2022-06-09 02:30:10|44290.6|44270.6|44304.9|44284.9|44304.9|44284.9|44290.6|44270.6|9
1654741820000|2022-06-09 02:30:20|44305.6|44285.6|44302.4|44282.4|44307.4|44287.4|44302.4|44282.4|0
1654741830000|2022-06-09 02:30:30|44303.1|44283.1|44309.9|44289.9|44309.9|44289.9|44303.1|44283.1|4
1654741840000|2022-06-09 02:30:40|44307.4|44287.4|44309.9|44289.9|44310.6|44290.6|44307.4|44287.4|9
1654741850000|2022-06-09 02:30:50|44304.9|44284.9|44302.4|44282.4|44304.9|44284.9|44302.4|44282.4|1
1654741860000|2022-06-09 02:31:00|44304.9|44284.9|44297.4|44277.4|44304.9|44284.9|44296.7|44276.7|4
1654741870000|2022-06-09 02:31:10|44298.1|44278.1|44302.4|44282.4|44302.4|44282.4|44298.1|44278.1|1
1654741880000|2022-06-09 02:31:20|44297.4|44277.4|44297.4|44277.4|44302.4|44282.4|44297.4|44277.4|0
1654741890000|2022-06-09 02:31:30|44298.1|44278.1|44302.4|44282.4|44302.4|44282.4|44298.1|44278.1|0
1654741900000|2022-06-09 02:31:40|||||||||4
1654741910000|2022-06-09 02:31:50|44303.1|44283.1|44304.9|44284.9|44307.4|44287.4|44303.1|44283.1|2
1654741920000|2022-06-09 02:32:00|44303.1|44283.1|44297.4|44277.4|44303.1|44283.1|44294.9|44274.9|10
1654741930000|2022-06-09 02:32:10|44302.4|44282.4|44302.4|44282.4|44302.4|44282.4|44302.4|44282.4|2
1654741940000|2022-06-09 02:32:20|44299.9|44279.9|44300.6|44280.6|44300.6|44280.6|44299.9|44279.9|6
1654741950000|2022-06-09 02:32:30|44302.4|44282.4|44302.4|44282.4|44302.4|44282.4|44298.1|44278.1|0
1654741960000|2022-06-09 02:32:40|44303.1|44283.1|44302.4|44282.4|44303.1|44283.1|44302.4|44282.4|2
1654741970000|2022-06-09 02:32:50|44303.1|44283.1|44304.9|44284.9|44304.9|44284.9|44303.1|44283.1|4
1654741980000|2022-06-09 02:33:00|44306.7|44286.7|44302.4|44282.4|44306.7|44286.7|44302.4|44282.4|7
1654741990000|2022-06-09 02:33:10|44304.9|44284.9|44313.1|44293.1|44313.1|44293.1|44304.9|44284.9|9
1654742000000|2022-06-09 02:33:20|44314.9|44294.9|44314.9|44294.9|44314.9|44294.9|44314.9|44294.9|0
1654742010000|2022-06-09 02:33:30|44316.3|44296.3|44320.6|44300.6|44320.6|44300.6|44316.3|44296.3|5
1654742030000|2022-06-09 02:33:50|44324.9|44304.9|44324.9|44304.9|44324.9|44304.9|44324.9|44304.9|1
1654742040000|2022-06-09 02:34:00|||||||||1
1654742050000|2022-06-09 02:34:10|44324.2|44304.2|44317.4|44297.4|44324.2|44304.2|44312.4|44292.4|12
1654742060000|2022-06-09 02:34:20|44316.7|44296.7|44317.4|44297.4|44317.4|44297.4|44316.7|44296.7|4
1654742070000|2022-06-09 02:34:30|44319.9|44299.9|44319.9|44299.9|44319.9|44299.9|44319.9|44299.9|0
1654742080000|2022-06-09 02:34:40|44317.4|44297.4|44317.4|44297.4|44317.4|44297.4|44317.4|44297.4|2
1654742100000|2022-06-09 02:35:00|44315.6|44295.6|44312.4|44292.4|44315.6|44295.6|44310.6|44290.6|20
1654742110000|2022-06-09 02:35:10|44309.9|44289.9|44309.9|44289.9|44309.9|44289.9|44309.9|44289.9|0
1654742120000|2022-06-09 02:35:20|44312.4|44292.4|44307.4|44287.4|44312.4|44292.4|44307.4|44287.4|2
1654742130000|2022-06-09 02:35:30|44311|44291|44312.4|44292.4|44312.4|44292.4|44311|44291|0
1654742140000|2022-06-09 02:35:40|44314.9|44294.9|44322.4|44302.4|44322.4|44302.4|44314.9|44294.9|15
1654742150000|2022-06-09 02:35:50|44323.1|44303.1|44327.4|44307.4|44327.4|44307.4|44323.1|44303.1|6
1654742160000|2022-06-09 02:36:00|44328.1|44308.1|44335.6|44315.6|44335.6|44315.6|44328.1|44308.1|17
1654742170000|2022-06-09 02:36:10|44336.3|44316.3|44335.6|44315.6|44336.3|44316.3|44333.1|44313.1|3
1654742180000|2022-06-09 02:36:20|44334.9|44314.9|44335.6|44315.6|44335.6|44315.6|44330.6|44310.6|4
1654742190000|2022-06-09 02:36:30|44334.9|44314.9|44335.6|44315.6|44335.6|44315.6|44334.9|44314.9|5
1654742200000|2022-06-09 02:36:40|44337.4|44317.4|44337.4|44317.4|44337.4|44317.4|44337.4|44317.4|1
1654742210000|2022-06-09 02:36:50|44334.9|44314.9|44327.4|44307.4|44334.9|44314.9|44325.6|44305.6|8
1654742220000|2022-06-09 02:37:00|44324.9|44304.9|44329.2|44309.2|44329.2|44309.2|44324.9|44304.9|13
1654742230000|2022-06-09 02:37:10|44327.4|44307.4|44327.4|44307.4|44329.2|44309.2|44325.6|44305.6|0
1654742240000|2022-06-09 02:37:20|44319.9|44299.9|44315.6|44295.6|44319.9|44299.9|44312.4|44292.4|7
1654742250000|2022-06-09 02:37:30|44316.3|44296.3|44315.6|44295.6|44318.1|44298.1|44315.6|44295.6|1
1654742280000|2022-06-09 02:38:00|44318.1|44298.1|44312.4|44292.4|44318.1|44298.1|44312.4|44292.4|4
1654742290000|2022-06-09 02:38:10|44313.1|44293.1|44317.4|44297.4|44317.4|44297.4|44312.4|44292.4|4
1654742300000|2022-06-09 02:38:20|44315.6|44295.6|44312.4|44292.4|44317.4|44297.4|44312.4|44292.4|2
1654742320000|2022-06-09 02:38:40|44313.1|44293.1|44314.9|44294.9|44314.9|44294.9|44313.1|44293.1|0
1654742330000|2022-06-09 02:38:50|44317.4|44297.4|44312.4|44292.4|44317.4|44297.4|44312.4|44292.4|0
1654742340000|2022-06-09 02:39:00|44317.4|44297.4|44312.4|44292.4|44317.4|44297.4|44312.4|44292.4|1
1654742350000|2022-06-09 02:39:10|44314.2|44294.2|44316.7|44296.7|44317.4|44297.4|44312.4|44292.4|0
1654742360000|2022-06-09 02:39:20|44312.4|44292.4|44317.4|44297.4|44317.4|44297.4|44312.4|44292.4|0
1654742390000|2022-06-09 02:39:50|||||||||1
1654742400000|2022-06-09 02:40:00|44318.1|44298.1|44332.4|44312.4|44332.4|44312.4|44318.1|44298.1|1
1654742420000|2022-06-09 02:40:20|44335.6|44315.6|44335.6|44315.6|44335.6|44315.6|44335.6|44315.6|2
1654742430000|2022-06-09 02:40:30|44337.4|44317.4|44337.4|44317.4|44337.4|44317.4|44337.4|44317.4|3
1654742450000|2022-06-09 02:40:50|44336.7|44316.7|44329.9|44309.9|44336.7|44316.7|44327.4|44307.4|1
1654742460000|2022-06-09 02:41:00|44332.4|44312.4|44332.4|44312.4|44332.4|44312.4|44332.4|44312.4|0
1654742470000|2022-06-09 02:41:10|||||||||1
1654742480000|2022-06-09 02:41:20|||||||||2
1654742500000|2022-06-09 02:41:40|44330.6|44310.6|44329.9|44309.9|44330.6|44310.6|44329.9|44309.9|0
1654742510000|2022-06-09 02:41:50|44329.2|44309.2|44329.9|44309.9|44329.9|44309.9|44327.4|44307.4|0
1654742520000|2022-06-09 02:42:00|44332.4|44312.4|44332.4|44312.4|44332.4|44312.4|44332.4|44312.4|0
1654742530000|2022-06-09 02:42:10|44330.6|44310.6|44328.1|44308.1|44332.4|44312.4|44327.4|44307.4|7
1654742540000|2022-06-09 02:42:20|44327.4|44307.4|44322.4|44302.4|44327.4|44307.4|44322.4|44302.4|1
1654742550000|2022-06-09 02:42:30|44320.6|44300.6|44322.4|44302.4|44322.4|44302.4|44320.6|44300.6|0
1654742560000|2022-06-09 02:42:40|44319.9|44299.9|44317.4|44297.4|44322.4|44302.4|44317.4|44297.4|2
1654742570000|2022-06-09 02:42:50|||||||||2
1654742590000|2022-06-09 02:43:10|44314.9|44294.9|44312.4|44292.4|44314.9|44294.9|44312.4|44292.4|7
1654742600000|2022-06-09 02:43:20|44311.7|44291.7|44309.2|44289.2|44311.7|44291.7|44309.2|44289.2|1
1654742610000|2022-06-09 02:43:30|44312.4|44292.4|44309.2|44289.2|44312.4|44292.4|44309.2|44289.2|0
1654742620000|2022-06-09 02:43:40|44304.9|44284.9|44307.4|44287.4|44307.4|44287.4|44304.9|44284.9|7
1654742630000|2022-06-09 02:43:50|44306|44286|44304.9|44284.9|44307.4|44287.4|44302.4|44282.4|7
1654742640000|2022-06-09 02:44:00|44303.1|44283.1|44303.1|44283.1|44303.1|44283.1|44303.1|44283.1|1
1654742650000|2022-06-09 02:44:10|44302.4|44282.4|44297.4|44277.4|44302.4|44282.4|44297.4|44277.4|2
1654742660000|2022-06-09 02:44:20|44294.9|44274.9|44297.4|44277.4|44297.4|44277.4|44294.9|44274.9|7
1654742670000|2022-06-09 02:44:30|||||||||1
1654742680000|2022-06-09 02:44:40|44298.1|44278.1|44298.1|44278.1|44299.9|44279.9|44297.4|44277.4|0
1654742690000|2022-06-09 02:44:50|44299.9|44279.9|44302.4|44282.4|44302.4|44282.4|44299.2|44279.2|13
1654742700000|2022-06-09 02:45:00|44304.2|44284.2|44304.2|44284.2|44304.2|44284.2|44304.2|44284.2|0
1654742710000|2022-06-09 02:45:10|44306.7|44286.7|44300.6|44280.6|44306.7|44286.7|44300.6|44280.6|2
1654742720000|2022-06-09 02:45:20|44302.4|44282.4|44304.9|44284.9|44306.7|44286.7|44302.4|44282.4|0
1654742730000|2022-06-09 02:45:30|44302.4|44282.4|44299.9|44279.9|44302.4|44282.4|44299.9|44279.9|1
1654742740000|2022-06-09 02:45:40|44299.2|44279.2|44297.4|44277.4|44299.2|44279.2|44297.4|44277.4|2
1654742760000|2022-06-09 02:46:00|44296.7|44276.7|44294.9|44274.9|44299.9|44279.9|44294.9|44274.9|3
1654742770000|2022-06-09 02:46:10|44292.4|44272.4|44292.4|44272.4|44292.4|44272.4|44292.4|44272.4|1
1654742780000|2022-06-09 02:46:20|44293.1|44273.1|44294.9|44274.9|44294.9|44274.9|44293.1|44273.1|1
1654742790000|2022-06-09 02:46:30|44292.4|44272.4|44292.4|44272.4|44292.4|44272.4|44292.4|44272.4|12
1654742800000|2022-06-09 02:46:40|44294.2|44274.2|44294.2|44274.2|44294.2|44274.2|44294.2|44274.2|1
1654742810000|2022-06-09 02:46:50|44294.9|44274.9|44296.7|44276.7|44296.7|44276.7|44294.9|44274.9|8
1654742820000|2022-06-09 02:47:00|44298.5|44278.5|44299.9|44279.9|44301.7|44281.7|44298.5|44278.5|7
1654742830000|2022-06-09 02:47:10|44302.4|44282.4|44299.9|44279.9|44302.4|44282.4|44299.9|44279.9|4
1654742840000|2022-06-09 02:47:20|44299.2|44279.2|44294.2|44274.2|44299.2|44279.2|44294.2|44274.2|12
1654742850000|2022-06-09 02:47:30|44296|44276|44299.2|44279.2|44299.2|44279.2|44296|44276|10
1654742860000|2022-06-09 02:47:40|44299.9|44279.9|44297.4|44277.4|44299.9|44279.9|44297.4|44277.4|3
1654742870000|2022-06-09 02:47:50|44299.2|44279.2|44299.9|44279.9|44299.9|44279.9|44297.4|44277.4|2
1654742880000|2022-06-09 02:48:00|44300.6|44280.6|44304.2|44284.2|44307.4|44287.4|44300.6|44280.6|2
1654742890000|2022-06-09 02:48:10|44305.6|44285.6|44309.9|44289.9|44309.9|44289.9|44305.6|44285.6|10
1654742900000|2022-06-09 02:48:20|44309.2|44289.2|44317.4|44297.4|44317.4|44297.4|44307.4|44287.4|3
1654742910000|2022-06-09 02:48:30|44319.9|44299.9|44324.9|44304.9|44324.9|44304.9|44319.9|44299.9|0
1654742920000|2022-06-09 02:48:40|44324.2|44304.2|44322.4|44302.4|44324.2|44304.2|44322.4|44302.4|0
1654742930000|2022-06-09 02:48:50|44319.2|44299.2|44317.4|44297.4|44319.9|44299.9|44317.4|44297.4|8
1654742940000|2022-06-09 02:49:00|44319.9|44299.9|44319.9|44299.9|44319.9|44299.9|44319.9|44299.9|1
1654742950000|2022-06-09 02:49:10|44317.4|44297.4|44317.4|44297.4|44317.4|44297.4|44317.4|44297.4|7
1654742960000|2022-06-09 02:49:20|44318.1|44298.1|44319.9|44299.9|44319.9|44299.9|44318.1|44298.1|0
1654742970000|2022-06-09 02:49:30|44322.4|44302.4|44322.4|44302.4|44322.4|44302.4|44322.4|44302.4|6
1654742980000|2022-06-09 02:49:40|44324.9|44304.9|44324.9|44304.9|44327.4|44307.4|44324.9|44304.9|9
1654742990000|2022-06-09 02:49:50|44325.6|44305.6|44337.4|44317.4|44337.4|44317.4|44325.6|44305.6|9
1654743000000|2022-06-09 02:50:00|44338.1|44318.1|44334.9|44314.9|44338.1|44318.1|44334.9|44314.9|11
1654743010000|2022-06-09 02:50:10|44332.4|44312.4|44332.4|44312.4|44332.4|44312.4|44327.4|44307.4|3
1654743020000|2022-06-09 02:50:20|44333.1|44313.1|44334.9|44314.9|44334.9|44314.9|44333.1|44313.1|8
1654743030000|2022-06-09 02:50:30|44337.4|44317.4|44332.4|44312.4|44338.1|44318.1|44332.4|44312.4|19
1654743040000|2022-06-09 02:50:40|44326.7|44306.7|44324.9|44304.9|44326.7|44306.7|44324.9|44304.9|5
1654743050000|2022-06-09 02:50:50|44327.4|44307.4|44327.4|44307.4|44327.4|44307.4|44327.4|44307.4|0
1654743060000|2022-06-09 02:51:00|44329.2|44309.2|44323.5|44303.5|44331.7|44311.7|44323.5|44303.5|12
1654743070000|2022-06-09 02:51:10|44321|44301|44316.7|44296.7|44321|44301|44316|44296|1
1654743080000|2022-06-09 02:51:20|44318.5|44298.5|44316|44296|44318.5|44298.5|44313.5|44293.5|10
1654743090000|2022-06-09 02:51:30|44313.5|44293.5|44308.5|44288.5|44313.5|44293.5|44308.5|44288.5|17
1654743100000|2022-06-09 02:51:40|44307.7|44287.7|44302.7|44282.7|44308.5|44288.5|44302.7|44282.7|13
1654743110000|2022-06-09 02:51:50|44303.5|44283.5|44294.9|44274.9|44303.5|44283.5|44294.9|44274.9|12
1654743120000|2022-06-09 02:52:00|44294.2|44274.2|44288.5|44268.5|44294.2|44274.2|44286|44266|12
1654743130000|2022-06-09 02:52:10|44286.7|44266.7|44288.5|44268.5|44291|44271|44286|44266|9
1654743140000|2022-06-09 02:52:20|44286|44266|44283.5|44263.5|44286|44266|44283.5|44263.5|9
1654743150000|2022-06-09 02:52:30|44281|44261|44281|44261|44281|44261|44281|44261|1
1654743160000|2022-06-09 02:52:40|44283.5|44263.5|44288.5|44268.5|44288.5|44268.5|44283.5|44263.5|5
1654743170000|2022-06-09 02:52:50|44290.2|44270.2|44296|44276|44296|44276|44290.2|44270.2|1
1654743180000|2022-06-09 02:53:00|44295.2|44275.2|44293.5|44273.5|44296|44276|44293.5|44273.5|1
1654743190000|2022-06-09 02:53:10|44296.7|44276.7|44291|44271|44296.7|44276.7|44291|44271|4
1654743200000|2022-06-09 02:53:20|44288.5|44268.5|44281|44261|44288.5|44268.5|44281|44261|2
1654743210000|2022-06-09 02:53:30|44286|44266|44286|44266|44286|44266|44286|44266|0
1654743220000|2022-06-09 02:53:40|44286.7|44266.7|44288.5|44268.5|44289.2|44269.2|44286.7|44266.7|0
1654743230000|2022-06-09 02:53:50|44286|44266|44283.5|44263.5|44286|44266|44283.5|44263.5|1
1654743240000|2022-06-09 02:54:00|44286|44266|44289.2|44269.2|44289.2|44269.2|44283.5|44263.5|4
1654743250000|2022-06-09 02:54:10|44288.5|44268.5|44291|44271|44291|44271|44288.5|44268.5|0
1654743260000|2022-06-09 02:54:20|44289.2|44269.2|44291|44271|44291|44271|44288.5|44268.5|0
1654743270000|2022-06-09 02:54:30|44292.7|44272.7|44296|44276|44296|44276|44292.7|44272.7|6
1654743280000|2022-06-09 02:54:40|44293.5|44273.5|44301|44281|44301|44281|44293.5|44273.5|3
1654743290000|2022-06-09 02:54:50|44300.2|44280.2|44298.5|44278.5|44300.2|44280.2|44298.5|44278.5|1
1654743300000|2022-06-09 02:55:00|44301|44281|44298.5|44278.5|44301|44281|44298.5|44278.5|2
1654743310000|2022-06-09 02:55:10|44301|44281|44299.2|44279.2|44301|44281|44299.2|44279.2|2
1654743320000|2022-06-09 02:55:20|44296.7|44276.7|44296.7|44276.7|44296.7|44276.7|44296.7|44276.7|0
1654743330000|2022-06-09 02:55:30|44297.4|44277.4|44296|44276|44300.2|44280.2|44296|44276|0
1654743340000|2022-06-09 02:55:40|44299.2|44279.2|44296|44276|44301|44281|44296|44276|1
1654743350000|2022-06-09 02:55:50|44298.5|44278.5|44298.5|44278.5|44298.5|44278.5|44298.5|44278.5|0
1654743360000|2022-06-09 02:56:00|44296|44276|44293.5|44273.5|44298.5|44278.5|44293.5|44273.5|2
1654743390000|2022-06-09 02:56:30|||||||||4
1654743400000|2022-06-09 02:56:40|44292.7|44272.7|44293.5|44273.5|44293.5|44273.5|44291|44271|0
1654743410000|2022-06-09 02:56:50|44292.7|44272.7|44288.5|44268.5|44292.7|44272.7|44288.5|44268.5|3
1654743420000|2022-06-09 02:57:00|44289.2|44269.2|44299.2|44279.2|44299.2|44279.2|44289.2|44269.2|3
1654743430000|2022-06-09 02:57:10|44301|44281|44301|44281|44301|44281|44301|44281|0
1654743440000|2022-06-09 02:57:20|44301.7|44281.7|44301.7|44281.7|44301.7|44281.7|44301.7|44281.7|0
1654743450000|2022-06-09 02:57:30|44303.5|44283.5|44303.5|44283.5|44303.5|44283.5|44303.5|44283.5|0
1654743470000|2022-06-09 02:57:50|44304.2|44284.2|44306|44286|44306|44286|44304.2|44284.2|0
1654743480000|2022-06-09 02:58:00|44311|44291|44316|44296|44316|44296|44311|44291|7
1654743490000|2022-06-09 02:58:10|44318.5|44298.5|44323.5|44303.5|44323.5|44303.5|44318.5|44298.5|0
1654743510000|2022-06-09 02:58:30|44326.7|44306.7|44328.5|44308.5|44328.5|44308.5|44324.2|44304.2|1
1654743520000|2022-06-09 02:58:40|||||||||3
1654743540000|2022-06-09 02:59:00|44321|44301|44321|44301|44321|44301|44321|44301|5
1654743550000|2022-06-09 02:59:10|44323.5|44303.5|44324.2|44304.2|44324.2|44304.2|44323.5|44303.5|4
1654743560000|2022-06-09 02:59:20|44323.5|44303.5|44326|44306|44326|44306|44323.5|44303.5|0
1654743570000|2022-06-09 02:59:30|44323.5|44303.5|44326|44306|44326|44306|44323.5|44303.5|0
1654743580000|2022-06-09 02:59:40|44323.5|44303.5|44323.5|44303.5|44323.5|44303.5|44323.5|44303.5|0
1654743590000|2022-06-09 02:59:50|||||||||1
1654743600000|2022-06-09 03:00:00|44324.2|44304.2|44324.2|44304.2|44326|44306|44321|44301|2
1654743610000|2022-06-09 03:00:10|44326|44306|44321|44301|44326|44306|44321|44301|0
1654743620000|2022-06-09 03:00:20|44318.5|44298.5|44316|44296|44318.5|44298.5|44316|44296|2
1654743640000|2022-06-09 03:00:40|44313.5|44293.5|44313.5|44293.5|44313.5|44293.5|44313.5|44293.5|0
1654743650000|2022-06-09 03:00:50|44307.7|44287.7|44306|44286|44308.5|44288.5|44306|44286|2
1654743660000|2022-06-09 03:01:00|44307.7|44287.7|44316|44296|44316|44296|44307.7|44287.7|2
1654743680000|2022-06-09 03:01:20|44319.2|44299.2|44319.2|44299.2|44319.2|44299.2|44319.2|44299.2|0
1654743690000|2022-06-09 03:01:30|44321|44301|44323.5|44303.5|44323.5|44303.5|44321|44301|0
1654743700000|2022-06-09 03:01:40|44324.2|44304.2|44332.7|44312.7|44332.7|44312.7|44324.2|44304.2|6
1654743710000|2022-06-09 03:01:50|44334.5|44314.5|44331|44311|44334.5|44314.5|44331|44311|2
1654743720000|2022-06-09 03:02:00|44332.7|44312.7|44331|44311|44334.5|44314.5|44331|44311|18
1654743730000|2022-06-09 03:02:10|||||||||3
1654743740000|2022-06-09 03:02:20|44331.7|44311.7|44336|44316|44336|44316|44331.7|44311.7|3
1654743750000|2022-06-09 03:02:30|44335.2|44315.2|44335.2|44315.2|44336|44316|44333.5|44313.5|1
1654743760000|2022-06-09 03:02:40|44333.5|44313.5|44336|44316|44336|44316|44333.5|44313.5|3
1654743770000|2022-06-09 03:02:50|44338.5|44318.5|44341.7|44321.7|44341.7|44321.7|44338.5|44318.5|3
1654743780000|2022-06-09 03:03:00|44343.5|44323.5|44351|44331|44359.2|44339.2|44343.5|44323.5|40
1654743790000|2022-06-09 03:03:10|44349.2|44329.2|44348.5|44328.5|44350.2|44330.2|44348.5|44328.5|0
1654743800000|2022-06-09 03:03:20|44346|44326|44356|44336|44356|44336|44346|44326|6
1654743810000|2022-06-09 03:03:30|44356.7|44336.7|44359.2|44339.2|44359.2|44339.2|44356.7|44336.7|0
1654743820000|2022-06-09 03:03:40|44359.9|44339.9|44366.7|44346.7|44366.7|44346.7|44359.9|44339.9|2
1654743830000|2022-06-09 03:03:50|44367.4|44347.4|44366|44346|44371|44351|44366|44346|12
1654743840000|2022-06-09 03:04:00|44367.7|44347.7|44363.5|44343.5|44367.7|44347.7|44363.5|44343.5|1
1654743850000|2022-06-09 03:04:10|44361.7|44341.7|44363.5|44343.5|44363.5|44343.5|44361.7|44341.7|1
1654743860000|2022-06-09 03:04:20|||||||||5
1654743870000|2022-06-09 03:04:30|44362.7|44342.7|44362.8|44342.8|44363.5|44343.5|44362.7|44342.7|1
1654743880000|2022-06-09 03:04:40|44362|44342|44360.3|44340.3|44362|44342|44360.3|44340.3|0
1654743890000|2022-06-09 03:04:50|44358.5|44338.5|44358.5|44338.5|44358.5|44338.5|44358.5|44338.5|0
1654743900000|2022-06-09 03:05:00|44357.8|44337.8|44346|44326|44357.8|44337.8|44346|44326|5
1654743910000|2022-06-09 03:05:10|44345.3|44325.3|44346|44326|44346|44326|44341|44321|0
1654743930000|2022-06-09 03:05:30|44345.3|44325.3|44338.5|44318.5|44345.3|44325.3|44336.7|44316.7|9
1654743940000|2022-06-09 03:05:40|44336|44316|44338.5|44318.5|44338.5|44318.5|44336|44316|12
1654743950000|2022-06-09 03:05:50|44336|44316|44336|44316|44336|44316|44333.5|44313.5|9
1654743960000|2022-06-09 03:06:00|44336.7|44316.7|44341|44321|44341|44321|44336.7|44316.7|7
1654743970000|2022-06-09 03:06:10|44342.8|44322.8|44341|44321|44343.5|44323.5|44341|44321|1
1654743980000|2022-06-09 03:06:20|44343.5|44323.5|44338.5|44318.5|44343.5|44323.5|44338.5|44318.5|4
1654743990000|2022-06-09 03:06:30|44339.2|44319.2|44346|44326|44346|44326|44339.2|44319.2|0
1654744000000|2022-06-09 03:06:40|44346.7|44326.7|44354.2|44334.2|44354.2|44334.2|44346.7|44326.7|13
1654744010000|2022-06-09 03:06:50|44354.9|44334.9|44363.5|44343.5|44366.7|44346.7|44354.9|44334.9|12
1654744020000|2022-06-09 03:07:00|44364.2|44344.2|44365.3|44345.3|44369.2|44349.2|44364.2|44344.2|12
1654744030000|2022-06-09 03:07:10|44364.2|44344.2|44376|44356|44376|44356|44364.2|44344.2|12
1654744040000|2022-06-09 03:07:20|44376.7|44356.7|44374.2|44354.2|44381|44361|44374.2|44354.2|20
1654744050000|2022-06-09 03:07:30|44373.5|44353.5|44371|44351|44373.5|44353.5|44371|44351|2
1654744060000|2022-06-09 03:07:40|44371.7|44351.7|44378.5|44358.5|44378.5|44358.5|44371.7|44351.7|3
1654744070000|2022-06-09 03:07:50|44381|44361|44381|44361|44381|44361|44381|44361|1
1654744080000|2022-06-09 03:08:00|44383.5|44363.5|44383.5|44363.5|44384.2|44364.2|44383.5|44363.5|3
1654744090000|2022-06-09 03:08:10|44386|44366|44386|44366|44386|44366|44384.2|44364.2|4
1654744100000|2022-06-09 03:08:20|44385.3|44365.3|44381|44361|44385.3|44365.3|44381|44361|1
1654744110000|2022-06-09 03:08:30|44376|44356|44371|44351|44376|44356|44371|44351|1
1654744130000|2022-06-09 03:08:50|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|2
1654744140000|2022-06-09 03:09:00|44378.5|44358.5|44378.5|44358.5|44381|44361|44376|44356|6
1654744150000|2022-06-09 03:09:10|44376|44356|44381|44361|44381|44361|44376|44356|1
1654744160000|2022-06-09 03:09:20|44371.7|44351.7|44371|44351|44371.7|44351.7|44368.5|44348.5|11
1654744170000|2022-06-09 03:09:30|44371.7|44351.7|44368.5|44348.5|44371.7|44351.7|44368.5|44348.5|1
1654744180000|2022-06-09 03:09:40|44361|44341|44361|44341|44361|44341|44361|44341|7
1654744190000|2022-06-09 03:09:50|44356|44336|44356|44336|44356|44336|44356|44336|2
1654744200000|2022-06-09 03:10:00|44355.3|44335.3|44337.8|44317.8|44355.3|44335.3|44337.8|44317.8|2
1654744210000|2022-06-09 03:10:10|44336|44316|44333.5|44313.5|44336|44316|44333.5|44313.5|6
1654744240000|2022-06-09 03:10:40|44336|44316|44336|44316|44336|44316|44336|44316|1
1654744260000|2022-06-09 03:11:00|44335.3|44315.3|44328.5|44308.5|44335.3|44315.3|44328.5|44308.5|6
1654744270000|2022-06-09 03:11:10|44327.8|44307.8|44328.5|44308.5|44328.5|44308.5|44324.2|44304.2|12
1654744280000|2022-06-09 03:11:20|44326|44306|44326|44306|44327.8|44307.8|44326|44306|2
1654744290000|2022-06-09 03:11:30|44328.5|44308.5|44328.5|44308.5|44328.5|44308.5|44328.5|44308.5|0
1654744300000|2022-06-09 03:11:40|44327.8|44307.8|44328.5|44308.5|44328.5|44308.5|44327.8|44307.8|0
1654744310000|2022-06-09 03:11:50|44326|44306|44326|44306|44326|44306|44326|44306|2
1654744320000|2022-06-09 03:12:00|44325.3|44305.3|44323.5|44303.5|44325.3|44305.3|44323.5|44303.5|0
1654744330000|2022-06-09 03:12:10|44321|44301|44315.3|44295.3|44321|44301|44315.3|44295.3|7
1654744340000|2022-06-09 03:12:20|44307.8|44287.8|44306|44286|44307.8|44287.8|44306|44286|11
1654744350000|2022-06-09 03:12:30|44308.5|44288.5|44311|44291|44311|44291|44308.5|44288.5|2
1654744360000|2022-06-09 03:12:40|44306.7|44286.7|44308.5|44288.5|44308.5|44288.5|44306.7|44286.7|2
1654744370000|2022-06-09 03:12:50|44306|44286|44306|44286|44306|44286|44306|44286|2
1654744380000|2022-06-09 03:13:00|44305.3|44285.3|44305.3|44285.3|44305.3|44285.3|44305.3|44285.3|0
1654744390000|2022-06-09 03:13:10|44301|44281|44299.2|44279.2|44301|44281|44299.2|44279.2|2
1654744400000|2022-06-09 03:13:20|44298.5|44278.5|44298.5|44278.5|44298.5|44278.5|44296|44276|5
1654744410000|2022-06-09 03:13:30|44301|44281|44301|44281|44301|44281|44301|44281|2
1654744420000|2022-06-09 03:13:40|44301.7|44281.7|44303.5|44283.5|44303.5|44283.5|44301.7|44281.7|0
1654744430000|2022-06-09 03:13:50|||||||||4
1654744440000|2022-06-09 03:14:00|44301.7|44281.7|44301|44281|44302.4|44282.4|44301|44281|10
1654744450000|2022-06-09 03:14:10|44301.7|44281.7|44303.5|44283.5|44303.5|44283.5|44301|44281|8
1654744460000|2022-06-09 03:14:20|44306|44286|44306|44286|44306|44286|44306|44286|4
1654744480000|2022-06-09 03:14:40|44303.5|44283.5|44301|44281|44303.5|44283.5|44301|44281|2
1654744490000|2022-06-09 03:14:50|44298.5|44278.5|44298.5|44278.5|44298.5|44278.5|44298.5|44278.5|0
1654744500000|2022-06-09 03:15:00|44301|44281|44301|44281|44301|44281|44301|44281|0
1654744510000|2022-06-09 03:15:10|44303.5|44283.5|44301|44281|44303.5|44283.5|44301|44281|1
1654744520000|2022-06-09 03:15:20|44301.7|44281.7|44301|44281|44303.5|44283.5|44296|44276|5
1654744530000|2022-06-09 03:15:30|44300.3|44280.3|44296|44276|44300.3|44280.3|44296|44276|1
1654744540000|2022-06-09 03:15:40|44295.3|44275.3|44293.5|44273.5|44296|44276|44291|44271|1
1654744550000|2022-06-09 03:15:50|44296|44276|44296|44276|44296|44276|44293.5|44273.5|1
1654744560000|2022-06-09 03:16:00|44291|44271|44291|44271|44293.5|44273.5|44291|44271|0
1654744570000|2022-06-09 03:16:10|44288.5|44268.5|44266|44246|44288.5|44268.5|44265.3|44245.3|14
1654744580000|2022-06-09 03:16:20|44264.2|44244.2|44258.5|44238.5|44266|44246|44258.5|44238.5|8
1654744590000|2022-06-09 03:16:30|44261|44241|44266|44246|44266|44246|44261|44241|5
1654744600000|2022-06-09 03:16:40|44268.5|44248.5|44268.5|44248.5|44268.5|44248.5|44268.5|44248.5|0
1654744610000|2022-06-09 03:16:50|||||||||1
1654744620000|2022-06-09 03:17:00|44271|44251|44273.5|44253.5|44273.5|44253.5|44271|44251|2
1654744630000|2022-06-09 03:17:10|44274.2|44254.2|44278.5|44258.5|44278.5|44258.5|44274.2|44254.2|0
1654744640000|2022-06-09 03:17:20|44281|44261|44278.5|44258.5|44281|44261|44278.5|44258.5|0
1654744650000|2022-06-09 03:17:30|44277.8|44257.8|44271|44251|44277.8|44257.8|44269.2|44249.2|4
1654744670000|2022-06-09 03:17:50|44270.3|44250.3|44268.5|44248.5|44270.3|44250.3|44268.5|44248.5|0
1654744680000|2022-06-09 03:18:00|44267.8|44247.8|44266|44246|44267.8|44247.8|44266|44246|1
1654744690000|2022-06-09 03:18:10|44265.3|44245.3|44265.3|44245.3|44265.3|44245.3|44263.5|44243.5|1
1654744700000|2022-06-09 03:18:20|44267.8|44247.8|44267.8|44247.8|44268.5|44248.5|44266.7|44246.7|3
1654744710000|2022-06-09 03:18:30|44266|44246|44268.5|44248.5|44268.5|44248.5|44264.2|44244.2|1
1654744720000|2022-06-09 03:18:40|44266|44246|44266|44246|44268.5|44248.5|44266|44246|1
1654744730000|2022-06-09 03:18:50|44268.5|44248.5|44268.5|44248.5|44271|44251|44267.8|44247.8|0
1654744740000|2022-06-09 03:19:00|44271|44251|44271|44251|44271|44251|44271|44251|2
1654744760000|2022-06-09 03:19:20|44270.3|44250.3|44271|44251|44271|44251|44270.3|44250.3|4
1654744770000|2022-06-09 03:19:30|44268.5|44248.5|44276|44256|44276|44256|44266|44246|3
1654744780000|2022-06-09 03:19:40|44281|44261|44283.5|44263.5|44283.5|44263.5|44281|44261|15
1654744790000|2022-06-09 03:19:50|44281.7|44261.7|44283.5|44263.5|44283.5|44263.5|44281|44261|2
1654744800000|2022-06-09 03:20:00|44281|44261|44283.5|44263.5|44283.5|44263.5|44281|44261|5
1654744820000|2022-06-09 03:20:20|44284.9|44264.9|44288.5|44268.5|44291|44271|44284.9|44264.9|2
1654744850000|2022-06-09 03:20:50|44291|44271|44289.2|44269.2|44291|44271|44288.5|44268.5|0
1654744860000|2022-06-09 03:21:00|44291|44271|44279.2|44259.2|44291|44271|44277.4|44257.4|7
1654744890000|2022-06-09 03:21:30|44281|44261|44283.5|44263.5|44283.5|44263.5|44281|44261|1
1654744900000|2022-06-09 03:21:40|44286|44266|44286|44266|44286|44266|44286|44266|0
1654744910000|2022-06-09 03:21:50|44286.7|44266.7|44288.5|44268.5|44288.5|44268.5|44286.7|44266.7|2
1654744920000|2022-06-09 03:22:00|44286|44266|44282.8|44262.8|44288.5|44268.5|44282.8|44262.8|2
1654744930000|2022-06-09 03:22:10|44281|44261|44285.3|44265.3|44285.3|44265.3|44281|44261|1
1654744940000|2022-06-09 03:22:20|44283.5|44263.5|44279.2|44259.2|44283.5|44263.5|44279.2|44259.2|0
1654744950000|2022-06-09 03:22:30|44277.4|44257.4|44274.2|44254.2|44277.4|44257.4|44274.2|44254.2|1
1654744960000|2022-06-09 03:22:40|44276|44256|44274.2|44254.2|44276|44256|44274.2|44254.2|0
1654744970000|2022-06-09 03:22:50|44273.5|44253.5|44271|44251|44274.2|44254.2|44271|44251|1
1654744980000|2022-06-09 03:23:00|44271.7|44251.7|44273.5|44253.5|44273.5|44253.5|44271.7|44251.7|0
1654744990000|2022-06-09 03:23:10|44271|44251|44268.5|44248.5|44271|44251|44267|44247|4
1654745000000|2022-06-09 03:23:20|44270.3|44250.3|44267.8|44247.8|44270.3|44250.3|44267.8|44247.8|0
1654745010000|2022-06-09 03:23:30|44270.3|44250.3|44270.3|44250.3|44270.3|44250.3|44270.3|44250.3|0
1654745020000|2022-06-09 03:23:40|44273.5|44253.5|44274.2|44254.2|44276.7|44256.7|44273.5|44253.5|3
1654745030000|2022-06-09 03:23:50|||||||||3
1654745050000|2022-06-09 03:24:10|44273.5|44253.5|44274.2|44254.2|44274.2|44254.2|44271|44251|0
1654745060000|2022-06-09 03:24:20|44276|44256|44276|44256|44276|44256|44276|44256|0
1654745070000|2022-06-09 03:24:30|44273.5|44253.5|44276|44256|44276|44256|44273.5|44253.5|1
1654745100000|2022-06-09 03:25:00|44279.2|44259.2|44281|44261|44281|44261|44279.2|44259.2|1
1654745140000|2022-06-09 03:25:40|44286|44266|44286|44266|44286|44266|44286|44266|0
1654745150000|2022-06-09 03:25:50|||||||||1
1654745160000|2022-06-09 03:26:00|44288.5|44268.5|44286|44266|44288.5|44268.5|44286|44266|0
1654745170000|2022-06-09 03:26:10|44286.7|44266.7|44289.2|44269.2|44289.2|44269.2|44286.7|44266.7|2
1654745180000|2022-06-09 03:26:20|44287.8|44267.8|44286|44266|44287.8|44267.8|44286|44266|1
1654745190000|2022-06-09 03:26:30|44286.7|44266.7|44288.5|44268.5|44288.5|44268.5|44286.7|44266.7|0
1654745210000|2022-06-09 03:26:50|44289.2|44269.2|44288.5|44268.5|44291|44271|44288.5|44268.5|0
1654745220000|2022-06-09 03:27:00|44289.2|44269.2|44291|44271|44291|44271|44289.2|44269.2|2
1654745230000|2022-06-09 03:27:10|44288.5|44268.5|44288.5|44268.5|44288.5|44268.5|44288.5|44268.5|0
1654745240000|2022-06-09 03:27:20|44291|44271|44296|44276|44296|44276|44291|44271|1
1654745250000|2022-06-09 03:27:30|44298.5|44278.5|44296|44276|44298.5|44278.5|44296|44276|0
1654745260000|2022-06-09 03:27:40|||||||||1
1654745270000|2022-06-09 03:27:50|44296.7|44276.7|44296|44276|44301|44281|44296|44276|0
1654745280000|2022-06-09 03:28:00|44296.7|44276.7|44301|44281|44301|44281|44296.7|44276.7|1
1654745290000|2022-06-09 03:28:10|44303.5|44283.5|44303.5|44283.5|44304.2|44284.2|44303.5|44283.5|2
1654745300000|2022-06-09 03:28:20|44301.7|44281.7|44291|44271|44303.5|44283.5|44291|44271|12
1654745320000|2022-06-09 03:28:40|44286|44266|44286|44266|44286|44266|44286|44266|3
1654745340000|2022-06-09 03:29:00|44288.5|44268.5|44288.5|44268.5|44288.5|44268.5|44286|44266|2
1654745350000|2022-06-09 03:29:10|||||||||4
1654745360000|2022-06-09 03:29:20|44286|44266|44286|44266|44286|44266|44286|44266|1
1654745380000|2022-06-09 03:29:40|44289.2|44269.2|44289.2|44269.2|44289.2|44269.2|44289.2|44269.2|1
1654745390000|2022-06-09 03:29:50|44287.8|44267.8|44286|44266|44287.8|44267.8|44286|44266|0
1654745400000|2022-06-09 03:30:00|44283.5|44263.5|44285.3|44265.3|44285.3|44265.3|44283.5|44263.5|5
1654745410000|2022-06-09 03:30:10|||||||||1
1654745420000|2022-06-09 03:30:20|44283.5|44263.5|44281|44261|44283.5|44263.5|44281|44261|0
1654745430000|2022-06-09 03:30:30|44281.7|44261.7|44286|44266|44286|44266|44281.7|44261.7|0
1654745450000|2022-06-09 03:30:50|44283.5|44263.5|44282.8|44262.8|44283.5|44263.5|44281|44261|1
1654745460000|2022-06-09 03:31:00|44283.5|44263.5|44285.3|44265.3|44287|44267|44283.5|44263.5|0
1654745470000|2022-06-09 03:31:10|44286|44266|44287|44267|44287.8|44267.8|44286|44266|0
1654745480000|2022-06-09 03:31:20|44285.3|44265.3|44287.8|44267.8|44287.8|44267.8|44285.3|44265.3|0
1654745490000|2022-06-09 03:31:30|44286|44266|44285.3|44265.3|44286|44266|44285.3|44265.3|0
1654745510000|2022-06-09 03:31:50|44287.8|44267.8|44288.5|44268.5|44288.5|44268.5|44287.8|44267.8|0
1654745520000|2022-06-09 03:32:00|44289.2|44269.2|44291|44271|44291|44271|44289.2|44269.2|0
1654745530000|2022-06-09 03:32:10|44291.7|44271.7|44293.5|44273.5|44293.5|44273.5|44291.7|44271.7|0
1654745540000|2022-06-09 03:32:20|44292.8|44272.8|44293.5|44273.5|44293.5|44273.5|44291|44271|1
1654745550000|2022-06-09 03:32:30|44292.8|44272.8|44292.8|44272.8|44292.8|44272.8|44292.8|44272.8|0
1654745560000|2022-06-09 03:32:40|44291|44271|44296|44276|44296|44276|44291|44271|2
1654745570000|2022-06-09 03:32:50|44303.5|44283.5|44301|44281|44303.5|44283.5|44301|44281|1
1654745580000|2022-06-09 03:33:00|44299.2|44279.2|44296|44276|44299.2|44279.2|44296|44276|0
1654745590000|2022-06-09 03:33:10|44293.5|44273.5|44291.7|44271.7|44293.5|44273.5|44291.7|44271.7|12
1654745600000|2022-06-09 03:33:20|44291|44271|44286|44266|44291|44271|44286|44266|0
1654745610000|2022-06-09 03:33:30|44288.5|44268.5|44288.5|44268.5|44288.5|44268.5|44288.5|44268.5|2
1654745630000|2022-06-09 03:33:50|44289.2|44269.2|44289.2|44269.2|44289.2|44269.2|44289.2|44269.2|0
1654745640000|2022-06-09 03:34:00|44289.9|44269.9|44294.2|44274.2|44294.2|44274.2|44289.9|44269.9|0
1654745650000|2022-06-09 03:34:10|44293.5|44273.5|44291|44271|44293.5|44273.5|44291|44271|0
1654745660000|2022-06-09 03:34:20|44291.7|44271.7|44291|44271|44292.8|44272.8|44291|44271|0
1654745670000|2022-06-09 03:34:30|44291.7|44271.7|44293.5|44273.5|44293.5|44273.5|44291.7|44271.7|0
1654745690000|2022-06-09 03:34:50|44291|44271|44293.5|44273.5|44293.5|44273.5|44291|44271|1
1654745700000|2022-06-09 03:35:00|44291|44271|44291|44271|44291|44271|44289.2|44269.2|6
1654745710000|2022-06-09 03:35:10|||||||||2
1654745730000|2022-06-09 03:35:30|44291.7|44271.7|44291.7|44271.7|44291.7|44271.7|44291.7|44271.7|1
1654745740000|2022-06-09 03:35:40|44294.2|44274.2|44296|44276|44296|44276|44294.2|44274.2|0
1654745750000|2022-06-09 03:35:50|||||||||1
1654745760000|2022-06-09 03:36:00|44299.2|44279.2|44306|44286|44306|44286|44299.2|44279.2|2
1654745770000|2022-06-09 03:36:10|44310.3|44290.3|44306|44286|44310.3|44290.3|44306|44286|0
1654745800000|2022-06-09 03:36:40|44308.5|44288.5|44308.5|44288.5|44308.5|44288.5|44308.5|44288.5|0
1654745810000|2022-06-09 03:36:50|44313.5|44293.5|44313.5|44293.5|44313.5|44293.5|44313.5|44293.5|0
1654745820000|2022-06-09 03:37:00|44311.7|44291.7|44310.3|44290.3|44311.7|44291.7|44310.3|44290.3|0
1654745830000|2022-06-09 03:37:10|44309.2|44289.2|44311|44291|44311|44291|44306|44286|2
1654745840000|2022-06-09 03:37:20|44311.7|44291.7|44311.7|44291.7|44311.7|44291.7|44311.7|44291.7|0
1654745850000|2022-06-09 03:37:30|||||||||1
1654745860000|2022-06-09 03:37:40|44311|44291|44311|44291|44311|44291|44311|44291|0
1654745870000|2022-06-09 03:37:50|44311.7|44291.7|44311.7|44291.7|44311.7|44291.7|44311.7|44291.7|0
1654745880000|2022-06-09 03:38:00|44313.5|44293.5|44311.7|44291.7|44313.5|44293.5|44311.7|44291.7|2
1654745890000|2022-06-09 03:38:10|44314.2|44294.2|44311|44291|44314.2|44294.2|44311|44291|2
1654745910000|2022-06-09 03:38:30|44311.7|44291.7|44321.7|44301.7|44321.7|44301.7|44311.7|44291.7|2
1654745930000|2022-06-09 03:38:50|44321|44301|44318.5|44298.5|44321|44301|44318.5|44298.5|0
1654745940000|2022-06-09 03:39:00|44317.8|44297.8|44316|44296|44317.8|44297.8|44316|44296|0
1654745950000|2022-06-09 03:39:10|44316.7|44296.7|44319.2|44299.2|44319.2|44299.2|44316.7|44296.7|0
1654745960000|2022-06-09 03:39:20|44318.5|44298.5|44316|44296|44318.5|44298.5|44316|44296|0
1654745970000|2022-06-09 03:39:30|44314.2|44294.2|44314.2|44294.2|44314.2|44294.2|44314.2|44294.2|0
1654746000000|2022-06-09 03:40:00|||||||||1
1654746020000|2022-06-09 03:40:20|44316|44296|44316|44296|44316|44296|44316|44296|1
1654746030000|2022-06-09 03:40:30|44315.3|44295.3|44316|44296|44316|44296|44314.2|44294.2|0
1654746040000|2022-06-09 03:40:40|44313.5|44293.5|44316|44296|44316|44296|44311|44291|1
1654746060000|2022-06-09 03:41:00|44313.5|44293.5|44311|44291|44313.5|44293.5|44311|44291|0
1654746070000|2022-06-09 03:41:10|44309.2|44289.2|44309.2|44289.2|44309.2|44289.2|44307.4|44287.4|1
1654746080000|2022-06-09 03:41:20|||||||||1
1654746100000|2022-06-09 03:41:40|||||||||1
1654746110000|2022-06-09 03:41:50|44311|44291|44311|44291|44311|44291|44311|44291|0
1654746120000|2022-06-09 03:42:00|44313.5|44293.5|44318.5|44298.5|44318.5|44298.5|44313.5|44293.5|2
1654746130000|2022-06-09 03:42:10|44319.2|44299.2|44319.2|44299.2|44321|44301|44316.7|44296.7|0
1654746140000|2022-06-09 03:42:20|44321.7|44301.7|44321.7|44301.7|44321.7|44301.7|44321.7|44301.7|1
1654746150000|2022-06-09 03:42:30|44323.5|44303.5|44323.5|44303.5|44323.5|44303.5|44323.5|44303.5|0
1654746180000|2022-06-09 03:43:00|44326|44306|44326|44306|44326|44306|44326|44306|1
1654746200000|2022-06-09 03:43:20|||||||||1
1654746210000|2022-06-09 03:43:30|44328.5|44308.5|44326|44306|44328.5|44308.5|44326|44306|0
1654746230000|2022-06-09 03:43:50|44326.7|44306.7|44328.5|44308.5|44328.5|44308.5|44326.7|44306.7|0
1654746240000|2022-06-09 03:44:00|44331|44311|44331|44311|44331|44311|44331|44311|1
1654746260000|2022-06-09 03:44:20|44331.7|44311.7|44333.5|44313.5|44333.5|44313.5|44331.7|44311.7|2
1654746300000|2022-06-09 03:45:00|44336|44316|44336|44316|44336|44316|44336|44316|0
1654746320000|2022-06-09 03:45:20|44336.7|44316.7|44338.5|44318.5|44338.5|44318.5|44336.7|44316.7|0
1654746330000|2022-06-09 03:45:30|||||||||1
1654746350000|2022-06-09 03:45:50|||||||||2
1654746360000|2022-06-09 03:46:00|44339.2|44319.2|44351|44331|44351|44331|44339.2|44319.2|11
1654746380000|2022-06-09 03:46:20|44352.8|44332.8|44348.5|44328.5|44356|44336|44348.5|44328.5|8
1654746390000|2022-06-09 03:46:30|44347.8|44327.8|44351.7|44331.7|44351.7|44331.7|44346|44326|9
1654746400000|2022-06-09 03:46:40|44353.5|44333.5|44351|44331|44353.5|44333.5|44351|44331|0
1654746410000|2022-06-09 03:46:50|44353.5|44333.5|44353.5|44333.5|44353.5|44333.5|44353.5|44333.5|0
1654746420000|2022-06-09 03:47:00|44354.2|44334.2|44356|44336|44356|44336|44354.2|44334.2|0
1654746430000|2022-06-09 03:47:10|44355.3|44335.3|44353.5|44333.5|44355.3|44335.3|44353.5|44333.5|11
1654746440000|2022-06-09 03:47:20|44356|44336|44356|44336|44356|44336|44356|44336|0
1654746450000|2022-06-09 03:47:30|44355.3|44335.3|44356|44336|44356|44336|44351.7|44331.7|1
1654746460000|2022-06-09 03:47:40|||||||||12
1654746480000|2022-06-09 03:48:00|44356.7|44336.7|44353.5|44333.5|44356.7|44336.7|44353.5|44333.5|2
1654746490000|2022-06-09 03:48:10|44356|44336|44364.2|44344.2|44364.2|44344.2|44356|44336|3
1654746500000|2022-06-09 03:48:20|44361|44341|44361|44341|44361|44341|44361|44341|6
1654746510000|2022-06-09 03:48:30|44362.8|44342.8|44362.8|44342.8|44362.8|44342.8|44362.8|44342.8|1
1654746520000|2022-06-09 03:48:40|44363.5|44343.5|44368.5|44348.5|44368.5|44348.5|44363.5|44343.5|10
1654746540000|2022-06-09 03:49:00|44369.2|44349.2|44375.3|44355.3|44375.3|44355.3|44369.2|44349.2|2
1654746550000|2022-06-09 03:49:10|44376|44356|44366|44346|44376|44356|44366|44346|5
1654746560000|2022-06-09 03:49:20|44368.5|44348.5|44368.5|44348.5|44368.5|44348.5|44368.5|44348.5|0
1654746570000|2022-06-09 03:49:30|44367.8|44347.8|44367.8|44347.8|44367.8|44347.8|44367.8|44347.8|4
1654746580000|2022-06-09 03:49:40|44366|44346|44371|44351|44371|44351|44366|44346|1
1654746590000|2022-06-09 03:49:50|44372.8|44352.8|44376|44356|44376|44356|44372.4|44352.4|1
1654746600000|2022-06-09 03:50:00|44371|44351|44368.5|44348.5|44371|44351|44368.5|44348.5|6
1654746610000|2022-06-09 03:50:10|44371|44351|44371|44351|44371.7|44351.7|44371|44351|1
1654746620000|2022-06-09 03:50:20|44376|44356|44376|44356|44376|44356|44376|44356|1
1654746660000|2022-06-09 03:51:00|44371|44351|44376|44356|44376|44356|44371|44351|0
1654746670000|2022-06-09 03:51:10|44376.7|44356.7|44376|44356|44381|44361|44376|44356|3
1654746680000|2022-06-09 03:51:20|44371|44351|44371|44351|44371|44351|44371|44351|1
1654746690000|2022-06-09 03:51:30|44368.5|44348.5|44366.7|44346.7|44368.5|44348.5|44366|44346|3
1654746700000|2022-06-09 03:51:40|44366|44346|44368.5|44348.5|44368.5|44348.5|44366|44346|0
1654746710000|2022-06-09 03:51:50|44369.2|44349.2|44369.2|44349.2|44369.2|44349.2|44369.2|44349.2|0
1654746720000|2022-06-09 03:52:00|44371|44351|44376|44356|44376|44356|44371|44351|0
1654746730000|2022-06-09 03:52:10|44375.3|44355.3|44373.5|44353.5|44375.3|44355.3|44373.5|44353.5|1
1654746740000|2022-06-09 03:52:20|44372.8|44352.8|44371|44351|44372.8|44352.8|44371|44351|0
1654746750000|2022-06-09 03:52:30|44369.2|44349.2|44373.5|44353.5|44373.5|44353.5|44368.5|44348.5|1
1654746770000|2022-06-09 03:52:50|44376|44356|44373.5|44353.5|44376|44356|44373.5|44353.5|1
1654746780000|2022-06-09 03:53:00|44374.2|44354.2|44367.8|44347.8|44376|44356|44367.8|44347.8|6
1654746800000|2022-06-09 03:53:20|44368.5|44348.5|44368.5|44348.5|44370.3|44350.3|44367.8|44347.8|0
1654746810000|2022-06-09 03:53:30|44367.8|44347.8|44367.8|44347.8|44367.8|44347.8|44367.8|44347.8|1
1654746820000|2022-06-09 03:53:40|44365.3|44345.3|44365.3|44345.3|44365.3|44345.3|44365.3|44345.3|0
1654746830000|2022-06-09 03:53:50|44363.5|44343.5|44359.2|44339.2|44363.5|44343.5|44358.5|44338.5|2
1654746840000|2022-06-09 03:54:00|44360.7|44340.7|44364.2|44344.2|44364.9|44344.9|44360.7|44340.7|1
1654746850000|2022-06-09 03:54:10|44366|44346|44358.5|44338.5|44366|44346|44358.5|44338.5|2
1654746860000|2022-06-09 03:54:20|44361|44341|44358.5|44338.5|44361|44341|44358.5|44338.5|0
1654746870000|2022-06-09 03:54:30|||||||||1
1654746880000|2022-06-09 03:54:40|44356|44336|44356|44336|44358.5|44338.5|44356|44336|0
1654746890000|2022-06-09 03:54:50|44356.7|44336.7|44361|44341|44361|44341|44356.7|44336.7|1
1654746900000|2022-06-09 03:55:00|44360.3|44340.3|44363.5|44343.5|44363.5|44343.5|44358.5|44338.5|1
1654746910000|2022-06-09 03:55:10|44361|44341|44362.8|44342.8|44362.8|44342.8|44361|44341|4
1654746930000|2022-06-09 03:55:30|44363.5|44343.5|44361|44341|44366|44346|44361|44341|0
1654746940000|2022-06-09 03:55:40|44358.5|44338.5|44358.5|44338.5|44358.5|44338.5|44358.5|44338.5|2
1654746950000|2022-06-09 03:55:50|44357.8|44337.8|44356|44336|44357.8|44337.8|44353.5|44333.5|1
1654746960000|2022-06-09 03:56:00|44356.7|44336.7|44358.5|44338.5|44358.5|44338.5|44356.7|44336.7|1
1654746970000|2022-06-09 03:56:10|44356|44336|44356|44336|44356|44336|44356|44336|0
1654746980000|2022-06-09 03:56:20|44355.3|44335.3|44356|44336|44356|44336|44354.2|44334.2|0
1654746990000|2022-06-09 03:56:30|44355.3|44335.3|44356|44336|44356|44336|44354.2|44334.2|0
1654747020000|2022-06-09 03:57:00|44358.5|44338.5|44358.5|44338.5|44358.5|44338.5|44358.5|44338.5|0
1654747050000|2022-06-09 03:57:30|44359.2|44339.2|44359.2|44339.2|44359.2|44339.2|44359.2|44339.2|0
1654747060000|2022-06-09 03:57:40|44361|44341|44363.5|44343.5|44363.5|44343.5|44361|44341|0
1654747070000|2022-06-09 03:57:50|44361|44341|44361|44341|44361|44341|44361|44341|2
1654747080000|2022-06-09 03:58:00|44363.5|44343.5|44361|44341|44363.5|44343.5|44361|44341|0
1654747090000|2022-06-09 03:58:10|44363.5|44343.5|44361|44341|44363.5|44343.5|44360.3|44340.3|3
1654747120000|2022-06-09 03:58:40|44363.5|44343.5|44363.5|44343.5|44363.5|44343.5|44363.5|44343.5|0
1654747170000|2022-06-09 03:59:30|44364.2|44344.2|44368.5|44348.5|44368.5|44348.5|44364.2|44344.2|3
1654747180000|2022-06-09 03:59:40|44369.2|44349.2|44368.5|44348.5|44369.2|44349.2|44368.5|44348.5|4
1654747190000|2022-06-09 03:59:50|44366|44346|44363.5|44343.5|44366|44346|44363.5|44343.5|1
1654747200000|2022-06-09 04:00:00|44362.1|44342.1|44366|44346|44366|44346|44360.3|44340.3|3
1654747210000|2022-06-09 04:00:10|44363.5|44343.5|44361|44341|44366|44346|44361|44341|4
1654747220000|2022-06-09 04:00:20|44358.5|44338.5|44359.2|44339.2|44359.2|44339.2|44357.8|44337.8|5
1654747230000|2022-06-09 04:00:30|44361|44341|44363.5|44343.5|44363.5|44343.5|44361|44341|1
1654747240000|2022-06-09 04:00:40|44362.8|44342.8|44361|44341|44362.8|44342.8|44361|44341|0
1654747250000|2022-06-09 04:00:50|44361.7|44341.7|44366|44346|44366|44346|44361.7|44341.7|0
1654747260000|2022-06-09 04:01:00|44365.3|44345.3|44365.3|44345.3|44365.3|44345.3|44365.3|44345.3|2
1654747270000|2022-06-09 04:01:10|44363.5|44343.5|44363.5|44343.5|44363.5|44343.5|44363.5|44343.5|2
1654747290000|2022-06-09 04:01:30|44364.2|44344.2|44363.5|44343.5|44364.2|44344.2|44362.8|44342.8|0
1654747300000|2022-06-09 04:01:40|44362.8|44342.8|44366|44346|44366|44346|44361|44341|1
1654747310000|2022-06-09 04:01:50|44363.5|44343.5|44363.5|44343.5|44363.5|44343.5|44363.5|44343.5|0
1654747320000|2022-06-09 04:02:00|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|3
1654747330000|2022-06-09 04:02:10|44361|44341|44366|44346|44366|44346|44361|44341|1
1654747350000|2022-06-09 04:02:30|44363.5|44343.5|44364.2|44344.2|44364.2|44344.2|44361.7|44341.7|0
1654747360000|2022-06-09 04:02:40|44366|44346|44366|44346|44366|44346|44366|44346|0
1654747370000|2022-06-09 04:02:50|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|44366|44346|1
1654747380000|2022-06-09 04:03:00|44367.4|44347.4|44371|44351|44371.7|44351.7|44367.4|44347.4|4
1654747390000|2022-06-09 04:03:10|44369.2|44349.2|44369.2|44349.2|44369.2|44349.2|44369.2|44349.2|0
1654747400000|2022-06-09 04:03:20|44368.5|44348.5|44368.5|44348.5|44368.5|44348.5|44368.5|44348.5|0
1654747420000|2022-06-09 04:03:40|44371.7|44351.7|44373.5|44353.5|44373.5|44353.5|44371.7|44351.7|4
1654747430000|2022-06-09 04:03:50|44372.8|44352.8|44376|44356|44376|44356|44371|44351|3
1654747450000|2022-06-09 04:04:10|44375.3|44355.3|44375.3|44355.3|44375.3|44355.3|44375.3|44355.3|0
1654747460000|2022-06-09 04:04:20|44376|44356|44381|44361|44381|44361|44373.5|44353.5|6
1654747470000|2022-06-09 04:04:30|44383.5|44363.5|44383.5|44363.5|44383.5|44363.5|44383.5|44363.5|6
1654747480000|2022-06-09 04:04:40|||||||||3
1654747490000|2022-06-09 04:04:50|44384.2|44364.2|44388.5|44368.5|44388.5|44368.5|44384.2|44364.2|6
1654747500000|2022-06-09 04:05:00|44389.2|44369.2|44394.2|44374.2|44396.7|44376.7|44389.2|44369.2|5
1654747510000|2022-06-09 04:05:10|44391.7|44371.7|44376|44356|44391.7|44371.7|44376|44356|9
1654747520000|2022-06-09 04:05:20|44374.6|44354.6|44363.5|44343.5|44374.6|44354.6|44363.5|44343.5|12
1654747530000|2022-06-09 04:05:30|44362.8|44342.8|44363.5|44343.5|44363.5|44343.5|44361|44341|3
1654747540000|2022-06-09 04:05:40|44366|44346|44366|44346|44366|44346|44366|44346|1
1654747560000|2022-06-09 04:06:00|44366.7|44346.7|44371|44351|44371|44351|44366.7|44346.7|2
1654747570000|2022-06-09 04:06:10|44368.5|44348.5|44362.8|44342.8|44371|44351|44362.8|44342.8|1
1654747580000|2022-06-09 04:06:20|44362.1|44342.1|44362.1|44342.1|44362.1|44342.1|44362.1|44342.1|1
1654747590000|2022-06-09 04:06:30|44360.3|44340.3|44357.1|44337.1|44360.3|44340.3|44357.1|44337.1|1
1654747600000|2022-06-09 04:06:40|44357.8|44337.8|44356|44336|44357.8|44337.8|44356|44336|2
1654747610000|2022-06-09 04:06:50|44354.2|44334.2|44352.4|44332.4|44354.2|44334.2|44352.4|44332.4|2
1654747620000|2022-06-09 04:07:00|44354.2|44334.2|44354.2|44334.2|44354.2|44334.2|44354.2|44334.2|0
1654747630000|2022-06-09 04:07:10|44354.9|44334.9|44354.9|44334.9|44354.9|44334.9|44354.9|44334.9|1
1654747640000|2022-06-09 04:07:20|44356.7|44336.7|44356.7|44336.7|44356.7|44336.7|44354.2|44334.2|1
1654747650000|2022-06-09 04:07:30|44358.5|44338.5|44358.5|44338.5|44358.5|44338.5|44358.5|44338.5|0
1654747700000|2022-06-09 04:08:20|||||||||2
1654747710000|2022-06-09 04:08:30|44364.2|44344.2|44364.2|44344.2|44366.7|44346.7|44364.2|44344.2|12
1654747720000|2022-06-09 04:08:40|44366.7|44346.7|44356|44336|44366.7|44346.7|44356|44336|2
1654747740000|2022-06-09 04:09:00|44358.5|44338.5|44356|44336|44358.5|44338.5|44356|44336|1
1654747760000|2022-06-09 04:09:20|44353.5|44333.5|44351|44331|44353.5|44333.5|44351|44331|0
1654747780000|2022-06-09 04:09:40|44349.2|44329.2|44349.2|44329.2|44349.2|44329.2|44349.2|44329.2|0
1654747800000|2022-06-09 04:10:00|44351|44331|44351|44331|44351|44331|44351|44331|1
1654747840000|2022-06-09 04:10:40|44351.7|44331.7|44361|44341|44361|44341|44351.7|44331.7|3
1654747860000|2022-06-09 04:11:00|44363.5|44343.5|44361|44341|44363.5|44343.5|44361|44341|0
1654747870000|2022-06-09 04:11:10|44361.7|44341.7|44370.3|44350.3|44370.3|44350.3|44361.7|44341.7|6
1654747890000|2022-06-09 04:11:30|44368.5|44348.5|44361|44341|44368.5|44348.5|44361|44341|0
1654747920000|2022-06-09 04:12:00|44363.5|44343.5|44364.2|44344.2|44364.2|44344.2|44363.5|44343.5|2
1654747930000|2022-06-09 04:12:10|44363.5|44343.5|44363.5|44343.5|44366|44346|44363.5|44343.5|0
1654747940000|2022-06-09 04:12:20|44366|44346|44366|44346|44366|44346|44366|44346|0
1654747970000|2022-06-09 04:12:50|44365.3|44345.3|44366|44346|44366|44346|44361|44341|0
1654748010000|2022-06-09 04:13:30|44363.5|44343.5|44362.8|44342.8|44363.5|44343.5|44358.5|44338.5|1
1654748020000|2022-06-09 04:13:40|44363.5|44343.5|44366|44346|44366|44346|44363.5|44343.5|0
1654748040000|2022-06-09 04:14:00|44363.5|44343.5|44363.5|44343.5|44363.5|44343.5|44363.5|44343.5|3
1654748070000|2022-06-09 04:14:30|44361|44341|44360.3|44340.3|44361|44341|44360.3|44340.3|0
1654748080000|2022-06-09 04:14:40|44361|44341|44357.8|44337.8|44361|44341|44357.8|44337.8|1
1654748100000|2022-06-09 04:15:00|44356|44336|44361|44341|44361|44341|44356|44336|1
1654748120000|2022-06-09 04:15:20|44360.3|44340.3|44356|44336|44360.3|44340.3|44356|44336|0
1654748140000|2022-06-09 04:15:40|44354.6|44334.6|44352.8|44332.8|44354.6|44334.6|44352.8|44332.8|1
1654748150000|2022-06-09 04:15:50|44353.5|44333.5|44353.5|44333.5|44356|44336|44353.5|44333.5|0
1654748170000|2022-06-09 04:16:10|44351|44331|44366|44346|44366|44346|44351|44331|6
1654748180000|2022-06-09 04:16:20|44362.4|44342.4|44361|44341|44364.6|44344.6|44361|44341|0
1654748240000|2022-06-09 04:17:20|44358.5|44338.5|44361|44341|44361|44341|44358.5|44338.5|0
1654748260000|2022-06-09 04:17:40|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|1
1654748280000|2022-06-09 04:18:00|44366|44346|44366|44346|44366|44346|44366|44346|0
1654748300000|2022-06-09 04:18:20|44363.5|44343.5|44363.5|44343.5|44363.5|44343.5|44363.5|44343.5|0
1654748310000|2022-06-09 04:18:30|44361|44341|44361|44341|44361|44341|44361|44341|0
1654748390000|2022-06-09 04:19:50|44363.5|44343.5|44363.5|44343.5|44363.5|44343.5|44363.5|44343.5|0
1654748400000|2022-06-09 04:20:00|44364.2|44344.2|44371|44351|44371|44351|44364.2|44344.2|0
1654748450000|2022-06-09 04:20:50|44373.5|44353.5|44375.3|44355.3|44375.3|44355.3|44371|44351|2
1654748460000|2022-06-09 04:21:00|44373.5|44353.5|44376|44356|44376|44356|44373.5|44353.5|0
1654748480000|2022-06-09 04:21:20|44379.2|44359.2|44381|44361|44381|44361|44379.2|44359.2|4
1654748490000|2022-06-09 04:21:30|44376|44356|44376|44356|44376|44356|44376|44356|0
1654748520000|2022-06-09 04:22:00|44376.7|44356.7|44377.8|44357.8|44378.5|44358.5|44376.7|44356.7|0
1654748530000|2022-06-09 04:22:10|44376|44356|44376|44356|44376|44356|44376|44356|0
1654748540000|2022-06-09 04:22:20|44376.7|44356.7|44376|44356|44376.7|44356.7|44376|44356|0
1654748580000|2022-06-09 04:23:00|44379.2|44359.2|44379.2|44359.2|44379.2|44359.2|44379.2|44359.2|2
1654748590000|2022-06-09 04:23:10|44378.5|44358.5|44381|44361|44381|44361|44378.5|44358.5|2
1654748600000|2022-06-09 04:23:20|44380.3|44360.3|44378.5|44358.5|44381|44361|44378.5|44358.5|0
1654748610000|2022-06-09 04:23:30|44381|44361|44379.2|44359.2|44381|44361|44378.5|44358.5|0
1654748620000|2022-06-09 04:23:40|44381|44361|44378.5|44358.5|44381|44361|44378.5|44358.5|0
1654748630000|2022-06-09 04:23:50|44379.2|44359.2|44381|44361|44381|44361|44379.2|44359.2|0
1654748640000|2022-06-09 04:24:00|44380.3|44360.3|44381|44361|44381|44361|44378.5|44358.5|0
1654748650000|2022-06-09 04:24:10|44380.3|44360.3|44378.5|44358.5|44380.3|44360.3|44378.5|44358.5|0
1654748660000|2022-06-09 04:24:20|44380.3|44360.3|44376.7|44356.7|44380.3|44360.3|44376.7|44356.7|3
1654748670000|2022-06-09 04:24:30|44378.5|44358.5|44381|44361|44381|44361|44378.5|44358.5|0
1654748700000|2022-06-09 04:25:00|44378.5|44358.5|44377.8|44357.8|44379.2|44359.2|44376.7|44356.7|2
1654748710000|2022-06-09 04:25:10|44376|44356|44376|44356|44376|44356|44376|44356|0
1654748720000|2022-06-09 04:25:20|44377.8|44357.8|44381|44361|44381|44361|44377.8|44357.8|0
1654748730000|2022-06-09 04:25:30|44381.7|44361.7|44381|44361|44381.7|44361.7|44381|44361|0
1654748750000|2022-06-09 04:25:50|44378.5|44358.5|44378.5|44358.5|44378.5|44358.5|44378.5|44358.5|0
1654748760000|2022-06-09 04:26:00|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|0
1654748770000|2022-06-09 04:26:10|44371|44351|44371|44351|44371|44351|44370.3|44350.3|2
1654748790000|2022-06-09 04:26:30|44373.5|44353.5|44371|44351|44373.5|44353.5|44371|44351|0
1654748800000|2022-06-09 04:26:40|44373.5|44353.5|44371|44351|44373.5|44353.5|44371|44351|0
1654748820000|2022-06-09 04:27:00|44368.5|44348.5|44368.5|44348.5|44368.5|44348.5|44368.5|44348.5|0
1654748830000|2022-06-09 04:27:10|44367.8|44347.8|44366|44346|44367.8|44347.8|44366|44346|0
1654748840000|2022-06-09 04:27:20|44361|44341|44356|44336|44361|44341|44356|44336|0
1654748850000|2022-06-09 04:27:30|44355.3|44335.3|44355.3|44335.3|44355.3|44335.3|44355.3|44335.3|0
1654748860000|2022-06-09 04:27:40|44353.5|44333.5|44351|44331|44356|44336|44351|44331|2
1654748870000|2022-06-09 04:27:50|44349.6|44329.6|44351|44331|44351|44331|44347.5|44327.5|0
1654748890000|2022-06-09 04:28:10|44353.5|44333.5|44351|44331|44353.5|44333.5|44351|44331|0
1654748910000|2022-06-09 04:28:30|44350.3|44330.3|44348.5|44328.5|44350.3|44330.3|44348.5|44328.5|0
1654748920000|2022-06-09 04:28:40|44347.8|44327.8|44346|44326|44347.8|44327.8|44346|44326|0
1654748950000|2022-06-09 04:29:10|44348.5|44328.5|44351|44331|44353.5|44333.5|44348.5|44328.5|1
1654748960000|2022-06-09 04:29:20|44349.2|44329.2|44348.5|44328.5|44349.2|44329.2|44348.5|44328.5|0
1654748980000|2022-06-09 04:29:40|44351|44331|44348.5|44328.5|44351|44331|44348.5|44328.5|0
1654749000000|2022-06-09 04:30:00|44349.2|44329.2|44351|44331|44351|44331|44348.5|44328.5|0
1654749020000|2022-06-09 04:30:20|44350.3|44330.3|44351|44331|44351|44331|44348.5|44328.5|0
1654749030000|2022-06-09 04:30:30|||||||||3
1654749050000|2022-06-09 04:30:50|44356|44336|44356|44336|44356|44336|44356|44336|1
1654749060000|2022-06-09 04:31:00|44358.5|44338.5|44358.5|44338.5|44358.5|44338.5|44358.5|44338.5|1
1654749090000|2022-06-09 04:31:30|44356.7|44336.7|44356|44336|44356.7|44336.7|44356|44336|0
1654749150000|2022-06-09 04:32:30|44353.5|44333.5|44353.5|44333.5|44353.5|44333.5|44353.5|44333.5|0
1654749160000|2022-06-09 04:32:40|44352.8|44332.8|44351|44331|44352.8|44332.8|44351|44331|3
1654749180000|2022-06-09 04:33:00|44352.8|44332.8|44354.2|44334.2|44354.2|44334.2|44352.8|44332.8|1
1654749210000|2022-06-09 04:33:30|44351|44331|44351|44331|44351|44331|44351|44331|1
1654749260000|2022-06-09 04:34:20|44353.5|44333.5|44353.5|44333.5|44353.5|44333.5|44353.5|44333.5|0
1654749290000|2022-06-09 04:34:50|44356|44336|44366|44346|44366|44346|44356|44336|10
1654749300000|2022-06-09 04:35:00|44368.5|44348.5|44366|44346|44368.5|44348.5|44366|44346|2
1654749380000|2022-06-09 04:36:20|44358.5|44338.5|44358.5|44338.5|44358.5|44338.5|44358.5|44338.5|0
1654749400000|2022-06-09 04:36:40|44356|44336|44356|44336|44356|44336|44356|44336|2
1654749410000|2022-06-09 04:36:50|44355.3|44335.3|44355.3|44335.3|44355.3|44335.3|44355.3|44335.3|0
1654749420000|2022-06-09 04:37:00|44353.5|44333.5|44349.2|44329.2|44353.5|44333.5|44349.2|44329.2|3
1654749430000|2022-06-09 04:37:10|44348.5|44328.5|44348.5|44328.5|44348.5|44328.5|44348.5|44328.5|0
1654749440000|2022-06-09 04:37:20|||||||||1
1654749450000|2022-06-09 04:37:30|44346|44326|44346|44326|44346|44326|44346|44326|5
1654749500000|2022-06-09 04:38:20|44344.6|44324.6|44341|44321|44344.6|44324.6|44341|44321|3
1654749510000|2022-06-09 04:38:30|44329.2|44309.2|44328.5|44308.5|44329.2|44309.2|44328.5|44308.5|19
1654749520000|2022-06-09 04:38:40|44326|44306|44328.5|44308.5|44328.5|44308.5|44326|44306|1
1654749530000|2022-06-09 04:38:50|44329.2|44309.2|44329.2|44309.2|44329.2|44309.2|44329.2|44309.2|1
1654749540000|2022-06-09 04:39:00|44331|44311|44331.7|44311.7|44333.5|44313.5|44331|44311|1
1654749550000|2022-06-09 04:39:10|44333.5|44313.5|44329.2|44309.2|44333.5|44313.5|44329.2|44309.2|5
1654749570000|2022-06-09 04:39:30|44326.7|44306.7|44326.7|44306.7|44326.7|44306.7|44326.7|44306.7|2
1654749580000|2022-06-09 04:39:40|44324.2|44304.2|44324.2|44304.2|44324.2|44304.2|44324.2|44304.2|1
1654749590000|2022-06-09 04:39:50|44322.8|44302.8|44321|44301|44322.8|44302.8|44321|44301|0
1654749600000|2022-06-09 04:40:00|44323.5|44303.5|44323.5|44303.5|44323.5|44303.5|44323.5|44303.5|0
1654749650000|2022-06-09 04:40:50|44319.2|44299.2|44319.2|44299.2|44319.2|44299.2|44319.2|44299.2|1
1654749660000|2022-06-09 04:41:00|44321|44301|44321|44301|44321|44301|44321|44301|3
1654749670000|2022-06-09 04:41:10|44319.2|44299.2|44321|44301|44321|44301|44319.2|44299.2|1
1654749690000|2022-06-09 04:41:30|44323.5|44303.5|44321|44301|44323.5|44303.5|44321|44301|0
1654749700000|2022-06-09 04:41:40|44319.2|44299.2|44319.2|44299.2|44319.2|44299.2|44319.2|44299.2|0
1654749720000|2022-06-09 04:42:00|44321|44301|44323.5|44303.5|44323.5|44303.5|44321|44301|3
1654749760000|2022-06-09 04:42:40|44321.7|44301.7|44321.7|44301.7|44321.7|44301.7|44321.7|44301.7|0
1654749770000|2022-06-09 04:42:50|44323.5|44303.5|44324.2|44304.2|44324.2|44304.2|44323.5|44303.5|0
1654749790000|2022-06-09 04:43:10|44323.5|44303.5|44321.7|44301.7|44323.5|44303.5|44321.7|44301.7|0
1654749800000|2022-06-09 04:43:20|44324.2|44304.2|44323.5|44303.5|44324.2|44304.2|44323.5|44303.5|0
1654749810000|2022-06-09 04:43:30|44321.7|44301.7|44321.7|44301.7|44324.2|44304.2|44321.7|44301.7|1
1654749820000|2022-06-09 04:43:40|44322.5|44302.5|44324.2|44304.2|44324.2|44304.2|44322.5|44302.5|0
1654749830000|2022-06-09 04:43:50|44321.7|44301.7|44324.2|44304.2|44324.2|44304.2|44321.7|44301.7|0
1654749840000|2022-06-09 04:44:00|44323.5|44303.5|44321|44301|44323.5|44303.5|44321|44301|3
1654749850000|2022-06-09 04:44:10|44321.7|44301.7|44321|44301|44321.7|44301.7|44321|44301|0
1654749870000|2022-06-09 04:44:30|||||||||1
1654749880000|2022-06-09 04:44:40|||||||||1
1654749890000|2022-06-09 04:44:50|44318.5|44298.5|44316|44296|44318.5|44298.5|44316|44296|1
1654749900000|2022-06-09 04:45:00|44316.7|44296.7|44327.8|44307.8|44327.8|44307.8|44316.7|44296.7|4
1654749920000|2022-06-09 04:45:20|||||||||1
1654749980000|2022-06-09 04:46:20|44328.5|44308.5|44328.5|44308.5|44328.5|44308.5|44328.5|44308.5|0
1654750000000|2022-06-09 04:46:40|44326.8|44306.8|44324.3|44304.3|44328.5|44308.5|44324.3|44304.3|0
1654750010000|2022-06-09 04:46:50|44326|44306|44328.5|44308.5|44328.5|44308.5|44326|44306|0
1654750020000|2022-06-09 04:47:00|44326.8|44306.8|44326.8|44306.8|44326.8|44306.8|44326.8|44306.8|0
1654750030000|2022-06-09 04:47:10|44328.5|44308.5|44326.8|44306.8|44328.5|44308.5|44326.8|44306.8|0
1654750070000|2022-06-09 04:47:50|44328.5|44308.5|44328.5|44308.5|44328.5|44308.5|44328.5|44308.5|0
1654750080000|2022-06-09 04:48:00|44330.3|44310.3|44332.8|44312.8|44332.8|44312.8|44330.3|44310.3|2
1654750090000|2022-06-09 04:48:10|44331|44311|44332.8|44312.8|44332.8|44312.8|44331|44311|0
1654750100000|2022-06-09 04:48:20|44331|44311|44331|44311|44331|44311|44331|44311|1
1654750110000|2022-06-09 04:48:30|44328.5|44308.5|44328.5|44308.5|44328.5|44308.5|44328.5|44308.5|2
1654750130000|2022-06-09 04:48:50|44329.3|44309.3|44329.3|44309.3|44329.3|44309.3|44329.3|44309.3|0
1654750140000|2022-06-09 04:49:00|44326|44306|44326|44306|44326|44306|44326|44306|3
1654750150000|2022-06-09 04:49:10|||||||||1
1654750170000|2022-06-09 04:49:30|44323.5|44303.5|44323.5|44303.5|44323.5|44303.5|44323.5|44303.5|1
1654750190000|2022-06-09 04:49:50|44324.3|44304.3|44326|44306|44326|44306|44323.5|44303.5|0
1654750200000|2022-06-09 04:50:00|44324.3|44304.3|44321|44301|44324.3|44304.3|44321|44301|3
1654750210000|2022-06-09 04:50:10|44321.8|44301.8|44321|44301|44326|44306|44321|44301|0
1654750220000|2022-06-09 04:50:20|44321.8|44301.8|44321|44301|44321.8|44301.8|44321|44301|0
1654750240000|2022-06-09 04:50:40|44322.5|44302.5|44326|44306|44326|44306|44322.5|44302.5|0
1654750260000|2022-06-09 04:51:00|44328.5|44308.5|44328.5|44308.5|44328.5|44308.5|44328.5|44308.5|0
1654750270000|2022-06-09 04:51:10|44330.3|44310.3|44328.5|44308.5|44332.1|44312.1|44328.5|44308.5|0
1654750280000|2022-06-09 04:51:20|44330.3|44310.3|44330.3|44310.3|44330.3|44310.3|44330.3|44310.3|0
1654750300000|2022-06-09 04:51:40|44328.5|44308.5|44330.3|44310.3|44330.3|44310.3|44328.5|44308.5|0
1654750320000|2022-06-09 04:52:00|44332.8|44312.8|44330.3|44310.3|44332.8|44312.8|44330.3|44310.3|1
1654750340000|2022-06-09 04:52:20|44333.5|44313.5|44333.5|44313.5|44333.5|44313.5|44333.5|44313.5|2
1654750350000|2022-06-09 04:52:30|44336|44316|44336|44316|44336|44316|44336|44316|2
1654750390000|2022-06-09 04:53:10|44338.5|44318.5|44338.5|44318.5|44338.5|44318.5|44338.5|44318.5|1
1654750410000|2022-06-09 04:53:30|44337.8|44317.8|44336.8|44316.8|44337.8|44317.8|44336.8|44316.8|0
1654750420000|2022-06-09 04:53:40|44339.3|44319.3|44341|44321|44341|44321|44338.5|44318.5|1
1654750430000|2022-06-09 04:53:50|44343.5|44323.5|44343.5|44323.5|44343.5|44323.5|44343.5|44323.5|1
1654750470000|2022-06-09 04:54:30|||||||||1
1654750540000|2022-06-09 04:55:40|44341|44321|44341|44321|44341|44321|44341|44321|1
1654750550000|2022-06-09 04:55:50|44343.5|44323.5|44343.5|44323.5|44343.5|44323.5|44343.5|44323.5|2
1654750560000|2022-06-09 04:56:00|44338.5|44318.5|44338.5|44318.5|44338.5|44318.5|44338.5|44318.5|2
1654750580000|2022-06-09 04:56:20|44331|44311|44331|44311|44331|44311|44328.5|44308.5|3
1654750600000|2022-06-09 04:56:40|44330.3|44310.3|44331|44311|44331|44311|44326.8|44306.8|1
1654750680000|2022-06-09 04:58:00|44333.5|44313.5|44331|44311|44333.5|44313.5|44331|44311|0
1654750690000|2022-06-09 04:58:10|44329.3|44309.3|44330.3|44310.3|44330.3|44310.3|44329.3|44309.3|0
1654750700000|2022-06-09 04:58:20|44329.3|44309.3|44328.5|44308.5|44331|44311|44328.5|44308.5|0
1654750710000|2022-06-09 04:58:30|44329.3|44309.3|44331|44311|44331|44311|44329.3|44309.3|0
1654750720000|2022-06-09 04:58:40|44328.5|44308.5|44331|44311|44331|44311|44328.5|44308.5|0
1654750730000|2022-06-09 04:58:50|44330.3|44310.3|44331|44311|44331|44311|44328.5|44308.5|1
1654750740000|2022-06-09 04:59:00|44326.8|44306.8|44324.3|44304.3|44326.8|44306.8|44324.3|44304.3|1
1654750760000|2022-06-09 04:59:20|44326|44306|44326|44306|44326|44306|44326|44306|0
1654750770000|2022-06-09 04:59:30|||||||||1
1654750780000|2022-06-09 04:59:40|44323.5|44303.5|44323.5|44303.5|44323.5|44303.5|44323.5|44303.5|0
1654750790000|2022-06-09 04:59:50|44321|44301|44321|44301|44321|44301|44321|44301|2
1654750800000|2022-06-09 05:00:00|44318.5|44298.5|44318.5|44298.5|44318.5|44298.5|44318.5|44298.5|2
1654750820000|2022-06-09 05:00:20|44321|44301|44321|44301|44321|44301|44318.5|44298.5|1
1654750830000|2022-06-09 05:00:30|44323.5|44303.5|44323.5|44303.5|44323.5|44303.5|44323.5|44303.5|0
1654750850000|2022-06-09 05:00:50|44325.3|44305.3|44321|44301|44326|44306|44321|44301|4
1654750860000|2022-06-09 05:01:00|44326|44306|44321|44301|44326|44306|44321|44301|2
1654750870000|2022-06-09 05:01:10|44323.5|44303.5|44321|44301|44323.5|44303.5|44321|44301|4
1654750880000|2022-06-09 05:01:20|44318.5|44298.5|44318.5|44298.5|44321|44301|44318.5|44298.5|0
1654750890000|2022-06-09 05:01:30|44321|44301|44321|44301|44322.8|44302.8|44321|44301|0
1654750920000|2022-06-09 05:02:00|44320.3|44300.3|44316|44296|44320.3|44300.3|44313.5|44293.5|1
1654750930000|2022-06-09 05:02:10|44315.3|44295.3|44319.3|44299.3|44319.3|44299.3|44313.5|44293.5|2
1654750940000|2022-06-09 05:02:20|44321.8|44301.8|44321|44301|44324.3|44304.3|44321|44301|1
1654750950000|2022-06-09 05:02:30|44318.5|44298.5|44317.8|44297.8|44318.5|44298.5|44316|44296|8
1654750960000|2022-06-09 05:02:40|44319.3|44299.3|44317.8|44297.8|44321|44301|44317.8|44297.8|0
1654750970000|2022-06-09 05:02:50|44316|44296|44316|44296|44316|44296|44316|44296|0
1654750980000|2022-06-09 05:03:00|44316.8|44296.8|44321|44301|44321|44301|44316.8|44296.8|1
1654750990000|2022-06-09 05:03:10|44319.3|44299.3|44321|44301|44321|44301|44316|44296|2
1654751000000|2022-06-09 05:03:20|44318.5|44298.5|44316|44296|44318.5|44298.5|44316|44296|1
1654751010000|2022-06-09 05:03:30|44312.8|44292.8|44311|44291|44316|44296|44311|44291|1
1654751040000|2022-06-09 05:04:00|44313.5|44293.5|44313.5|44293.5|44313.5|44293.5|44313.5|44293.5|1
1654751060000|2022-06-09 05:04:20|44311|44291|44313.5|44293.5|44313.5|44293.5|44311|44291|1
1654751070000|2022-06-09 05:04:30|44316|44296|44321|44301|44321|44301|44316|44296|0
1654751080000|2022-06-09 05:04:40|44322.8|44302.8|44326|44306|44326|44306|44322.8|44302.8|1
1654751090000|2022-06-09 05:04:50|44328.5|44308.5|44331|44311|44331|44311|44328.5|44308.5|1
1654751100000|2022-06-09 05:05:00|44333.5|44313.5|44341|44321|44341|44321|44331|44311|2
1654751110000|2022-06-09 05:05:10|44342.8|44322.8|44342.8|44322.8|44342.8|44322.8|44342.8|44322.8|1
1654751120000|2022-06-09 05:05:20|44343.5|44323.5|44349.3|44329.3|44349.3|44329.3|44343.5|44323.5|2
1654751130000|2022-06-09 05:05:30|||||||||2
1654751140000|2022-06-09 05:05:40|44351|44331|44346.8|44326.8|44351|44331|44346.8|44326.8|0
1654751150000|2022-06-09 05:05:50|44351|44331|44351|44331|44351|44331|44351|44331|2
1654751160000|2022-06-09 05:06:00|44353.5|44333.5|44353.5|44333.5|44356|44336|44352.8|44332.8|4
1654751170000|2022-06-09 05:06:10|44355.3|44335.3|44360.3|44340.3|44360.3|44340.3|44355.3|44335.3|0
1654751180000|2022-06-09 05:06:20|44361|44341|44362.8|44342.8|44363.5|44343.5|44361|44341|2
1654751190000|2022-06-09 05:06:30|44361|44341|44363.5|44343.5|44363.5|44343.5|44361|44341|0
1654751200000|2022-06-09 05:06:40|44366|44346|44366|44346|44366|44346|44366|44346|1
1654751210000|2022-06-09 05:06:50|44371|44351|44373.5|44353.5|44373.5|44353.5|44371|44351|3
1654751220000|2022-06-09 05:07:00|44371|44351|44363.5|44343.5|44371|44351|44363.5|44343.5|5
1654751230000|2022-06-09 05:07:10|44355.3|44335.3|44353.5|44333.5|44356|44336|44353.5|44333.5|1
1654751240000|2022-06-09 05:07:20|44351|44331|44356|44336|44356|44336|44351|44331|0
1654751250000|2022-06-09 05:07:30|44353.5|44333.5|44353.5|44333.5|44356|44336|44353.5|44333.5|1
1654751260000|2022-06-09 05:07:40|44351|44331|44351|44331|44351|44331|44351|44331|2
1654751270000|2022-06-09 05:07:50|44353.5|44333.5|44353.5|44333.5|44356|44336|44353.5|44333.5|0
1654751280000|2022-06-09 05:08:00|44356|44336|44356|44336|44356|44336|44353.5|44333.5|1
1654751290000|2022-06-09 05:08:10|44353.5|44333.5|44356|44336|44356|44336|44353.5|44333.5|0
1654751300000|2022-06-09 05:08:20|44356.8|44336.8|44356|44336|44358.5|44338.5|44356|44336|3
1654751310000|2022-06-09 05:08:30|44356.8|44336.8|44356|44336|44358.5|44338.5|44356|44336|1
1654751320000|2022-06-09 05:08:40|44358.5|44338.5|44358.5|44338.5|44358.5|44338.5|44358.5|44338.5|2
1654751330000|2022-06-09 05:08:50|44356|44336|44353.5|44333.5|44356|44336|44353.5|44333.5|1
1654751340000|2022-06-09 05:09:00|44351.8|44331.8|44356|44336|44356|44336|44351.8|44331.8|0
1654751360000|2022-06-09 05:09:20|44356.8|44336.8|44361|44341|44361|44341|44356|44336|1
1654751370000|2022-06-09 05:09:30|44362.8|44342.8|44368.5|44348.5|44368.5|44348.5|44362.8|44342.8|2
1654751380000|2022-06-09 05:09:40|44366|44346|44366|44346|44366|44346|44366|44346|0
1654751400000|2022-06-09 05:10:00|44368.5|44348.5|44371|44351|44371|44351|44368.5|44348.5|0
1654751430000|2022-06-09 05:10:30|44371.1|44351.1|44371.1|44351.1|44371.1|44351.1|44371.1|44351.1|1
1654751440000|2022-06-09 05:10:40|44373.6|44353.6|44371.1|44351.1|44373.6|44353.6|44371.1|44351.1|2
1654751450000|2022-06-09 05:10:50|44373.6|44353.6|44371.1|44351.1|44376.1|44356.1|44371.1|44351.1|1
1654751460000|2022-06-09 05:11:00|44371.8|44351.8|44373.6|44353.6|44377.8|44357.8|44371.8|44351.8|3
1654751470000|2022-06-09 05:11:10|44376.1|44356.1|44376.1|44356.1|44376.1|44356.1|44376.1|44356.1|0
1654751480000|2022-06-09 05:11:20|44375.3|44355.3|44371.1|44351.1|44375.3|44355.3|44371.1|44351.1|4
1654751500000|2022-06-09 05:11:40|44370.3|44350.3|44365.3|44345.3|44370.3|44350.3|44365.3|44345.3|0
1654751510000|2022-06-09 05:11:50|44363.6|44343.6|44364.3|44344.3|44366.1|44346.1|44363.6|44343.6|0
1654751520000|2022-06-09 05:12:00|44366.1|44346.1|44368.6|44348.6|44368.6|44348.6|44363.6|44343.6|4
1654751550000|2022-06-09 05:12:30|44365.3|44345.3|44365.3|44345.3|44365.3|44345.3|44365.3|44345.3|1
1654751560000|2022-06-09 05:12:40|44360.3|44340.3|44356.1|44336.1|44360.3|44340.3|44356.1|44336.1|0
1654751580000|2022-06-09 05:13:00|44355.3|44335.3|44351.1|44331.1|44355.3|44335.3|44351.1|44331.1|2
1654751600000|2022-06-09 05:13:20|44351.8|44331.8|44351.8|44331.8|44351.8|44331.8|44351.8|44331.8|4
1654751610000|2022-06-09 05:13:30|44353.6|44333.6|44356.1|44336.1|44361.1|44341.1|44353.6|44333.6|1
1654751620000|2022-06-09 05:13:40|44358.6|44338.6|44351.1|44331.1|44358.6|44338.6|44351.1|44331.1|3
1654751640000|2022-06-09 05:14:00|||||||||1
1654751650000|2022-06-09 05:14:10|44348.6|44328.6|44346.1|44326.1|44348.6|44328.6|44346.1|44326.1|2
1654751670000|2022-06-09 05:14:30|44343.6|44323.6|44341.8|44321.8|44343.6|44323.6|44341.8|44321.8|1
1654751680000|2022-06-09 05:14:40|44338.6|44318.6|44336.1|44316.1|44338.6|44318.6|44333.6|44313.6|1
1654751690000|2022-06-09 05:14:50|||||||||1
1654751700000|2022-06-09 05:15:00|||||||||1
1654751720000|2022-06-09 05:15:20|44337.8|44317.8|44334.3|44314.3|44337.8|44317.8|44334.3|44314.3|2
1654751730000|2022-06-09 05:15:30|44333.6|44313.6|44331.1|44311.1|44333.6|44313.6|44331.1|44311.1|1
1654751740000|2022-06-09 05:15:40|44333.6|44313.6|44331.1|44311.1|44333.6|44313.6|44331.1|44311.1|0
1654751750000|2022-06-09 05:15:50|44328.6|44308.6|44328.6|44308.6|44328.6|44308.6|44328.6|44308.6|0
1654751760000|2022-06-09 05:16:00|44327.8|44307.8|44331.1|44311.1|44331.1|44311.1|44326.1|44306.1|0
1654751770000|2022-06-09 05:16:10|44332.8|44312.8|44332.8|44312.8|44332.8|44312.8|44332.8|44312.8|0
1654751780000|2022-06-09 05:16:20|44333.6|44313.6|44332.8|44312.8|44333.6|44313.6|44332.8|44312.8|2
1654751790000|2022-06-09 05:16:30|44331.1|44311.1|44331.1|44311.1|44331.1|44311.1|44331.1|44311.1|1
1654751800000|2022-06-09 05:16:40|44330.3|44310.3|44326.1|44306.1|44330.3|44310.3|44326.1|44306.1|0
1654751810000|2022-06-09 05:16:50|44328.6|44308.6|44331.1|44311.1|44331.1|44311.1|44326.1|44306.1|1
1654751820000|2022-06-09 05:17:00|44332.8|44312.8|44332.8|44312.8|44332.8|44312.8|44332.8|44312.8|0
1654751830000|2022-06-09 05:17:10|44334.6|44314.6|44332.8|44312.8|44334.6|44314.6|44332.8|44312.8|0
1654751840000|2022-06-09 05:17:20|44329.3|44309.3|44326.1|44306.1|44329.3|44309.3|44326.1|44306.1|4
1654751850000|2022-06-09 05:17:30|44321.1|44301.1|44321.1|44301.1|44321.1|44301.1|44321.1|44301.1|3
1654751860000|2022-06-09 05:17:40|44317.8|44297.8|44316.1|44296.1|44318.6|44298.6|44316.1|44296.1|3
1654751870000|2022-06-09 05:17:50|||||||||1
1654751880000|2022-06-09 05:18:00|44315.3|44295.3|44315.3|44295.3|44315.3|44295.3|44315.3|44295.3|1
1654751890000|2022-06-09 05:18:10|44316.1|44296.1|44316.1|44296.1|44316.1|44296.1|44316.1|44296.1|1
1654751900000|2022-06-09 05:18:20|44315.3|44295.3|44315.3|44295.3|44315.3|44295.3|44315.3|44295.3|0
1654751910000|2022-06-09 05:18:30|44316.1|44296.1|44311.8|44291.8|44316.1|44296.1|44311.8|44291.8|4
1654751930000|2022-06-09 05:18:50|44311.1|44291.1|44311.1|44291.1|44311.1|44291.1|44311.1|44291.1|0
1654751940000|2022-06-09 05:19:00|44308.6|44288.6|44311.1|44291.1|44311.1|44291.1|44308.6|44288.6|4
1654751960000|2022-06-09 05:19:20|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|0
1654751970000|2022-06-09 05:19:30|44307.8|44287.8|44306.1|44286.1|44307.8|44287.8|44306.1|44286.1|1
1654751980000|2022-06-09 05:19:40|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|0
1654751990000|2022-06-09 05:19:50|44315|44295|44326.1|44306.1|44326.1|44306.1|44315|44295|2
1654752000000|2022-06-09 05:20:00|44326.8|44306.8|44331.1|44311.1|44331.1|44311.1|44326.8|44306.8|1
1654752010000|2022-06-09 05:20:10|44332.8|44312.8|44334.3|44314.3|44336.1|44316.1|44332.8|44312.8|0
1654752020000|2022-06-09 05:20:20|||||||||1
1654752040000|2022-06-09 05:20:40|44333.6|44313.6|44332.8|44312.8|44333.6|44313.6|44332.8|44312.8|0
1654752050000|2022-06-09 05:20:50|44331.1|44311.1|44329.6|44309.6|44331.1|44311.1|44329.6|44309.6|1
1654752060000|2022-06-09 05:21:00|44327.8|44307.8|44331.1|44311.1|44331.1|44311.1|44327.8|44307.8|2
1654752070000|2022-06-09 05:21:10|44332.8|44312.8|44340|44320|44340|44320|44332.8|44312.8|1
1654752080000|2022-06-09 05:21:20|44342.8|44322.8|44334.3|44314.3|44342.8|44322.8|44334.3|44314.3|1
1654752090000|2022-06-09 05:21:30|44336.1|44316.1|44336.1|44316.1|44336.1|44316.1|44336.1|44316.1|0
1654752100000|2022-06-09 05:21:40|44338.6|44318.6|44336.1|44316.1|44338.6|44318.6|44336.1|44316.1|0
1654752120000|2022-06-09 05:22:00|44335.3|44315.3|44326.1|44306.1|44335.3|44315.3|44326.1|44306.1|3
1654752130000|2022-06-09 05:22:10|44325.3|44305.3|44325.3|44305.3|44325.3|44305.3|44325.3|44305.3|0
1654752140000|2022-06-09 05:22:20|44323.6|44303.6|44323.6|44303.6|44323.6|44303.6|44323.6|44303.6|0
1654752150000|2022-06-09 05:22:30|44318.6|44298.6|44318.6|44298.6|44318.6|44298.6|44318.6|44298.6|1
1654752160000|2022-06-09 05:22:40|44314.3|44294.3|44313.6|44293.6|44316.1|44296.1|44313.6|44293.6|0
1654752170000|2022-06-09 05:22:50|44316.1|44296.1|44316.1|44296.1|44316.8|44296.8|44316.1|44296.1|3
1654752180000|2022-06-09 05:23:00|||||||||1
1654752190000|2022-06-09 05:23:10|44314.6|44294.6|44313.6|44293.6|44314.6|44294.6|44311.1|44291.1|0
1654752200000|2022-06-09 05:23:20|44316.1|44296.1|44316.1|44296.1|44318.6|44298.6|44316.1|44296.1|2
1654752210000|2022-06-09 05:23:30|44314.3|44294.3|44314.3|44294.3|44314.3|44294.3|44314.3|44294.3|1
1654752220000|2022-06-09 05:23:40|||||||||1
1654752230000|2022-06-09 05:23:50|44313.6|44293.6|44313.6|44293.6|44313.6|44293.6|44313.6|44293.6|1
1654752240000|2022-06-09 05:24:00|44312.8|44292.8|44303.6|44283.6|44312.8|44292.8|44303.6|44283.6|4
1654752250000|2022-06-09 05:24:10|44304.3|44284.3|44306.1|44286.1|44306.1|44286.1|44304.3|44284.3|1
1654752260000|2022-06-09 05:24:20|44303.6|44283.6|44306.1|44286.1|44306.1|44286.1|44303.6|44283.6|0
1654752270000|2022-06-09 05:24:30|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|2
1654752280000|2022-06-09 05:24:40|44314.3|44294.3|44315.7|44295.7|44315.7|44295.7|44313.9|44293.9|1
1654752290000|2022-06-09 05:24:50|44315|44295|44315.7|44295.7|44315.7|44295.7|44313.2|44293.2|0
1654752300000|2022-06-09 05:25:00|44313.2|44293.2|44323.6|44303.6|44323.6|44303.6|44313.2|44293.2|1
1654752310000|2022-06-09 05:25:10|44324.3|44304.3|44326.8|44306.8|44326.8|44306.8|44324.3|44304.3|2
1654752320000|2022-06-09 05:25:20|44328.6|44308.6|44331.1|44311.1|44331.1|44311.1|44326.1|44306.1|2
1654752330000|2022-06-09 05:25:30|44331.8|44311.8|44331.8|44311.8|44333.6|44313.6|44331.8|44311.8|3
1654752340000|2022-06-09 05:25:40|44334.3|44314.3|44336.1|44316.1|44336.1|44316.1|44334.3|44314.3|2
1654752360000|2022-06-09 05:26:00|44332.8|44312.8|44336.1|44316.1|44336.1|44316.1|44331.1|44311.1|1
1654752370000|2022-06-09 05:26:10|||||||||1
1654752380000|2022-06-09 05:26:20|44338.6|44318.6|44336.8|44316.8|44339.3|44319.3|44336.8|44316.8|0
1654752390000|2022-06-09 05:26:30|44337.5|44317.5|44328.6|44308.6|44339.3|44319.3|44328.6|44308.6|1
1654752400000|2022-06-09 05:26:40|44326.1|44306.1|44326.1|44306.1|44326.1|44306.1|44326.1|44306.1|0
1654752410000|2022-06-09 05:26:50|44326.8|44306.8|44326.1|44306.1|44326.8|44306.8|44326.1|44306.1|0
1654752420000|2022-06-09 05:27:00|||||||||2
1654752430000|2022-06-09 05:27:10|44328.6|44308.6|44328.6|44308.6|44328.6|44308.6|44328.6|44308.6|4
1654752460000|2022-06-09 05:27:40|44327.8|44307.8|44328.6|44308.6|44328.6|44308.6|44326.8|44306.8|0
1654752470000|2022-06-09 05:27:50|||||||||2
1654752480000|2022-06-09 05:28:00|44329.3|44309.3|44329.3|44309.3|44329.3|44309.3|44329.3|44309.3|0
1654752500000|2022-06-09 05:28:20|44330|44310|44331.1|44311.1|44331.8|44311.8|44330|44310|2
1654752510000|2022-06-09 05:28:30|44329.3|44309.3|44328.6|44308.6|44330.3|44310.3|44328.6|44308.6|0
1654752530000|2022-06-09 05:28:50|||||||||1
1654752540000|2022-06-09 05:29:00|44326.1|44306.1|44323.6|44303.6|44326.1|44306.1|44323.6|44303.6|2
1654752560000|2022-06-09 05:29:20|44322.8|44302.8|44323.6|44303.6|44323.6|44303.6|44322.8|44302.8|0
1654752570000|2022-06-09 05:29:30|44326.1|44306.1|44326.1|44306.1|44326.1|44306.1|44326.1|44306.1|2
1654752580000|2022-06-09 05:29:40|44328.6|44308.6|44326.1|44306.1|44328.6|44308.6|44326.1|44306.1|1
1654752590000|2022-06-09 05:29:50|44323.6|44303.6|44321.1|44301.1|44323.6|44303.6|44321.1|44301.1|0
1654752600000|2022-06-09 05:30:00|44323.6|44303.6|44315.3|44295.3|44323.6|44303.6|44303.6|44283.6|27
1654752610000|2022-06-09 05:30:10|44316.4|44296.4|44314.6|44294.6|44317.1|44297.1|44308.9|44288.9|14
1654752620000|2022-06-09 05:30:20|44312.1|44292.1|44314.6|44294.6|44314.6|44294.6|44312.1|44292.1|0
1654752630000|2022-06-09 05:30:30|44312.8|44292.8|44312.8|44292.8|44312.8|44292.8|44312.8|44292.8|2
1654752640000|2022-06-09 05:30:40|44314.6|44294.6|44304.6|44284.6|44314.6|44294.6|44304.6|44284.6|4
1654752650000|2022-06-09 05:30:50|44309.6|44289.6|44310.3|44290.3|44314.6|44294.6|44309.6|44289.6|7
1654752660000|2022-06-09 05:31:00|44312.1|44292.1|44309.6|44289.6|44317.8|44297.8|44309.6|44289.6|10
1654752670000|2022-06-09 05:31:10|44310.3|44290.3|44327.1|44307.1|44327.1|44307.1|44310.3|44290.3|10
1654752680000|2022-06-09 05:31:20|44325.3|44305.3|44331.4|44311.4|44332.8|44312.8|44324.6|44304.6|3
1654752690000|2022-06-09 05:31:30|44329.6|44309.6|44332.1|44312.1|44332.8|44312.8|44329.6|44309.6|1
1654752700000|2022-06-09 05:31:40|44332.8|44312.8|44337.8|44317.8|44337.8|44317.8|44332.8|44312.8|4
1654752710000|2022-06-09 05:31:50|44338.6|44318.6|44338.6|44318.6|44338.6|44318.6|44338.6|44318.6|0
1654752720000|2022-06-09 05:32:00|44340.3|44320.3|44329.6|44309.6|44340.3|44320.3|44329.6|44309.6|4
1654752730000|2022-06-09 05:32:10|||||||||1
1654752740000|2022-06-09 05:32:20|44327.1|44307.1|44324.6|44304.6|44327.1|44307.1|44324.6|44304.6|1
1654752750000|2022-06-09 05:32:30|44321.4|44301.4|44319.6|44299.6|44321.4|44301.4|44319.6|44299.6|1
1654752760000|2022-06-09 05:32:40|||||||||2
1654752770000|2022-06-09 05:32:50|44320.3|44300.3|44319.6|44299.6|44320.3|44300.3|44319.6|44299.6|3
1654752790000|2022-06-09 05:33:10|44314.6|44294.6|44309.6|44289.6|44314.6|44294.6|44309.6|44289.6|5
1654752800000|2022-06-09 05:33:20|44308.9|44288.9|44304.6|44284.6|44308.9|44288.9|44304.6|44284.6|2
1654752810000|2022-06-09 05:33:30|44302.1|44282.1|44299.6|44279.6|44302.1|44282.1|44299.6|44279.6|6
1654752820000|2022-06-09 05:33:40|44298.2|44278.2|44290.4|44270.4|44298.2|44278.2|44290.4|44270.4|4
1654752830000|2022-06-09 05:33:50|44289.6|44269.6|44289.6|44269.6|44289.6|44269.6|44287.1|44267.1|2
1654752840000|2022-06-09 05:34:00|44290.4|44270.4|44295.4|44275.4|44295.4|44275.4|44290.4|44270.4|2
1654752850000|2022-06-09 05:34:10|44299.6|44279.6|44312.1|44292.1|44312.1|44292.1|44299.6|44279.6|2
1654752870000|2022-06-09 05:34:30|44312.9|44292.9|44319.6|44299.6|44319.6|44299.6|44312.9|44292.9|2
1654752890000|2022-06-09 05:34:50|44322.1|44302.1|44319.6|44299.6|44322.1|44302.1|44319.6|44299.6|3
1654752900000|2022-06-09 05:35:00|44318.9|44298.9|44327.1|44307.1|44327.1|44307.1|44317.1|44297.1|2
1654752910000|2022-06-09 05:35:10|44329.6|44309.6|44334.6|44314.6|44334.6|44314.6|44329.6|44309.6|0
1654752920000|2022-06-09 05:35:20|44339.6|44319.6|44339.6|44319.6|44339.6|44319.6|44339.6|44319.6|2
1654752930000|2022-06-09 05:35:30|44344.6|44324.6|44362.1|44342.1|44362.1|44342.1|44344.6|44324.6|6
1654752940000|2022-06-09 05:35:40|44353.2|44333.2|44351.4|44331.4|44353.2|44333.2|44351.4|44331.4|2
1654752950000|2022-06-09 05:35:50|44352.1|44332.1|44359.6|44339.6|44359.6|44339.6|44352.1|44332.1|3
1654752960000|2022-06-09 05:36:00|44360.4|44340.4|44367.1|44347.1|44367.1|44347.1|44360.4|44340.4|6
1654752970000|2022-06-09 05:36:10|44379.6|44359.6|44379.6|44359.6|44379.6|44359.6|44379.6|44359.6|3
1654752980000|2022-06-09 05:36:20|||||||||3
1654752990000|2022-06-09 05:36:30|44377.1|44357.1|44367.9|44347.9|44377.1|44357.1|44364.6|44344.6|5
1654753000000|2022-06-09 05:36:40|44369.6|44349.6|44364.6|44344.6|44369.6|44349.6|44362.1|44342.1|1
1654753010000|2022-06-09 05:36:50|44363.9|44343.9|44352.1|44332.1|44363.9|44343.9|44352.1|44332.1|2
1654753020000|2022-06-09 05:37:00|44354.6|44334.6|44357.1|44337.1|44357.1|44337.1|44352.1|44332.1|4
1654753030000|2022-06-09 05:37:10|||||||||1
1654753040000|2022-06-09 05:37:20|||||||||1
1654753050000|2022-06-09 05:37:30|44356.4|44336.4|44350.4|44330.4|44356.4|44336.4|44346.1|44326.1|0
1654753060000|2022-06-09 05:37:40|44346.1|44326.1|44345.4|44325.4|44350.4|44330.4|44345.4|44325.4|1
1654753070000|2022-06-09 05:37:50|44349.6|44329.6|44349.6|44329.6|44349.6|44329.6|44347.9|44327.9|0
1654753080000|2022-06-09 05:38:00|44347.1|44327.1|44349.6|44329.6|44349.6|44329.6|44344.6|44324.6|1
1654753090000|2022-06-09 05:38:10|44347.9|44327.9|44344.6|44324.6|44347.9|44327.9|44344.6|44324.6|0
1654753100000|2022-06-09 05:38:20|44343.9|44323.9|44344.6|44324.6|44344.6|44324.6|44342.1|44322.1|0
1654753110000|2022-06-09 05:38:30|44342.1|44322.1|44342.1|44322.1|44344.6|44324.6|44342.1|44322.1|0
1654753120000|2022-06-09 05:38:40|44339.6|44319.6|44335.4|44315.4|44339.6|44319.6|44334.6|44314.6|3
1654753130000|2022-06-09 05:38:50|44334.6|44314.6|44335.4|44315.4|44335.4|44315.4|44334.6|44314.6|1
1654753140000|2022-06-09 05:39:00|44337.1|44317.1|44342.1|44322.1|44342.1|44322.1|44337.1|44317.1|0
1654753150000|2022-06-09 05:39:10|44339.6|44319.6|44339.6|44319.6|44339.6|44319.6|44339.6|44319.6|0
1654753160000|2022-06-09 05:39:20|44337.1|44317.1|44334.6|44314.6|44337.1|44317.1|44334.6|44314.6|4
1654753170000|2022-06-09 05:39:30|44335.4|44315.4|44335.4|44315.4|44335.4|44315.4|44335.4|44315.4|0
1654753180000|2022-06-09 05:39:40|44337.1|44317.1|44335.4|44315.4|44337.9|44317.9|44335.4|44315.4|1
1654753190000|2022-06-09 05:39:50|44334.6|44314.6|44334.6|44314.6|44334.6|44314.6|44334.6|44314.6|2
1654753200000|2022-06-09 05:40:00|44332.1|44312.1|44337.1|44317.1|44337.1|44317.1|44332.1|44312.1|2
1654753210000|2022-06-09 05:40:10|44337.9|44317.9|44337.9|44317.9|44337.9|44317.9|44337.9|44317.9|3
1654753230000|2022-06-09 05:40:30|44337.1|44317.1|44337.1|44317.1|44337.1|44317.1|44336.4|44316.4|0
1654753240000|2022-06-09 05:40:40|44334.6|44314.6|44326.1|44306.1|44337.9|44317.9|44322.9|44302.9|6
1654753260000|2022-06-09 05:41:00|44328.6|44308.6|44339.6|44319.6|44339.6|44319.6|44328.6|44308.6|3
1654753270000|2022-06-09 05:41:10|44335.4|44315.4|44337.9|44317.9|44337.9|44317.9|44335.4|44315.4|2
1654753280000|2022-06-09 05:41:20|44337.1|44317.1|44335.4|44315.4|44337.1|44317.1|44333.6|44313.6|0
1654753290000|2022-06-09 05:41:30|44334.6|44314.6|44329.3|44309.3|44334.6|44314.6|44329.3|44309.3|0
1654753300000|2022-06-09 05:41:40|44328.6|44308.6|44326.1|44306.1|44328.6|44308.6|44326.1|44306.1|1
1654753310000|2022-06-09 05:41:50|44322.9|44302.9|44323.6|44303.6|44323.6|44303.6|44322.9|44302.9|2
1654753320000|2022-06-09 05:42:00|44322.9|44302.9|44322.9|44302.9|44325.4|44305.4|44322.9|44302.9|0
1654753330000|2022-06-09 05:42:10|||||||||1
1654753340000|2022-06-09 05:42:20|44320.4|44300.4|44320.4|44300.4|44320.4|44300.4|44320.4|44300.4|1
1654753350000|2022-06-09 05:42:30|44317.9|44297.9|44316.1|44296.1|44317.9|44297.9|44315.4|44295.4|1
1654753360000|2022-06-09 05:42:40|44317.1|44297.1|44305.4|44285.4|44317.1|44297.1|44305.4|44285.4|5
1654753370000|2022-06-09 05:42:50|44306.1|44286.1|44307.9|44287.9|44307.9|44287.9|44305.4|44285.4|1
1654753380000|2022-06-09 05:43:00|44309.3|44289.3|44307.9|44287.9|44315.4|44295.4|44307.9|44287.9|7
1654753390000|2022-06-09 05:43:10|44308.6|44288.6|44307.9|44287.9|44311.1|44291.1|44307.9|44287.9|1
1654753410000|2022-06-09 05:43:30|44308.6|44288.6|44310.4|44290.4|44310.4|44290.4|44307.9|44287.9|0
1654753420000|2022-06-09 05:43:40|44307.9|44287.9|44307.9|44287.9|44311.1|44291.1|44307.9|44287.9|0
1654753430000|2022-06-09 05:43:50|44306.1|44286.1|44305.4|44285.4|44307.9|44287.9|44305.4|44285.4|0
1654753440000|2022-06-09 05:44:00|44307.9|44287.9|44307.9|44287.9|44307.9|44287.9|44307.9|44287.9|1
1654753450000|2022-06-09 05:44:10|44310.4|44290.4|44312.9|44292.9|44312.9|44292.9|44310.4|44290.4|0
1654753460000|2022-06-09 05:44:20|44317.9|44297.9|44317.9|44297.9|44317.9|44297.9|44317.9|44297.9|0
1654753470000|2022-06-09 05:44:30|44318.6|44298.6|44327.9|44307.9|44327.9|44307.9|44318.6|44298.6|3
1654753480000|2022-06-09 05:44:40|44330.4|44310.4|44330.4|44310.4|44330.4|44310.4|44330.4|44310.4|1
1654753490000|2022-06-09 05:44:50|||||||||1
1654753500000|2022-06-09 05:45:00|44332.9|44312.9|44340.4|44320.4|44340.4|44320.4|44332.9|44312.9|11
1654753510000|2022-06-09 05:45:10|44337.9|44317.9|44342.9|44322.9|44342.9|44322.9|44337.9|44317.9|0
1654753520000|2022-06-09 05:45:20|44341.4|44321.4|44337.1|44317.1|44341.4|44321.4|44337.1|44317.1|3
1654753530000|2022-06-09 05:45:30|44340.4|44320.4|44350.4|44330.4|44350.4|44330.4|44340.4|44320.4|4
1654753540000|2022-06-09 05:45:40|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|0
1654753550000|2022-06-09 05:45:50|44352.9|44332.9|44352.9|44332.9|44352.9|44332.9|44352.9|44332.9|0
1654753560000|2022-06-09 05:46:00|44352.1|44332.1|44354.6|44334.6|44354.6|44334.6|44349.6|44329.6|2
1654753570000|2022-06-09 05:46:10|44353.9|44333.9|44347.9|44327.9|44353.9|44333.9|44347.9|44327.9|1
1654753580000|2022-06-09 05:46:20|44344.6|44324.6|44333.9|44313.9|44344.6|44324.6|44333.9|44313.9|2
1654753590000|2022-06-09 05:46:30|44333.2|44313.2|44326.4|44306.4|44333.2|44313.2|44326.4|44306.4|1
1654753600000|2022-06-09 05:46:40|44324.6|44304.6|44319.6|44299.6|44324.6|44304.6|44319.6|44299.6|4
1654753610000|2022-06-09 05:46:50|44317.1|44297.1|44304.6|44284.6|44317.1|44297.1|44304.6|44284.6|10
1654753620000|2022-06-09 05:47:00|44302.1|44282.1|44294.6|44274.6|44304.6|44284.6|44294.6|44274.6|6
1654753630000|2022-06-09 05:47:10|44292.1|44272.1|44287.1|44267.1|44292.1|44272.1|44287.1|44267.1|3
1654753640000|2022-06-09 05:47:20|44284.6|44264.6|44269.6|44249.6|44284.6|44264.6|44269.6|44249.6|13
1654753660000|2022-06-09 05:47:40|||||||||1
1654753670000|2022-06-09 05:47:50|44270.4|44250.4|44279.6|44259.6|44279.6|44259.6|44270.4|44250.4|7
1654753680000|2022-06-09 05:48:00|44277.1|44257.1|44279.6|44259.6|44279.6|44259.6|44277.1|44257.1|1
1654753700000|2022-06-09 05:48:20|44274.6|44254.6|44274.6|44254.6|44274.6|44254.6|44274.6|44254.6|2
1654753710000|2022-06-09 05:48:30|44277.1|44257.1|44279.6|44259.6|44279.6|44259.6|44277.1|44257.1|0
1654753720000|2022-06-09 05:48:40|44282.1|44262.1|44289.6|44269.6|44289.6|44269.6|44282.1|44262.1|6
1654753730000|2022-06-09 05:48:50|44290.4|44270.4|44292.1|44272.1|44292.1|44272.1|44289.6|44269.6|2
1654753740000|2022-06-09 05:49:00|44289.6|44269.6|44289.6|44269.6|44289.6|44269.6|44289.6|44269.6|9
1654753750000|2022-06-09 05:49:10|44294.6|44274.6|44294.6|44274.6|44294.6|44274.6|44294.6|44274.6|2
1654753760000|2022-06-09 05:49:20|44296.4|44276.4|44294.6|44274.6|44296.4|44276.4|44294.6|44274.6|0
1654753770000|2022-06-09 05:49:30|44299.6|44279.6|44299.6|44279.6|44299.6|44279.6|44294.6|44274.6|0
1654753780000|2022-06-09 05:49:40|44302.1|44282.1|44304.6|44284.6|44304.6|44284.6|44299.6|44279.6|3
1654753800000|2022-06-09 05:50:00|44305.4|44285.4|44310.4|44290.4|44310.4|44290.4|44305.4|44285.4|3
1654753810000|2022-06-09 05:50:10|44312.1|44292.1|44309.6|44289.6|44314.6|44294.6|44309.6|44289.6|1
1654753820000|2022-06-09 05:50:20|44308.9|44288.9|44309.6|44289.6|44309.6|44289.6|44307.1|44287.1|0
1654753830000|2022-06-09 05:50:30|44308.9|44288.9|44307.1|44287.1|44308.9|44288.9|44304.6|44284.6|4
1654753840000|2022-06-09 05:50:40|44306.4|44286.4|44299.6|44279.6|44306.4|44286.4|44299.6|44279.6|1
1654753850000|2022-06-09 05:50:50|44297.9|44277.9|44297.9|44277.9|44299.6|44279.6|44297.9|44277.9|0
1654753860000|2022-06-09 05:51:00|44297.1|44277.1|44294.6|44274.6|44297.1|44277.1|44292.1|44272.1|7
1654753870000|2022-06-09 05:51:10|44292.1|44272.1|44294.6|44274.6|44294.6|44274.6|44292.1|44272.1|5
1654753880000|2022-06-09 05:51:20|44299.6|44279.6|44302.1|44282.1|44302.1|44282.1|44298.9|44278.9|7
1654753890000|2022-06-09 05:51:30|44304.6|44284.6|44304.6|44284.6|44304.6|44284.6|44304.6|44284.6|1
1654753900000|2022-06-09 05:51:40|44305.4|44285.4|44309.6|44289.6|44309.6|44289.6|44304.6|44284.6|0
1654753910000|2022-06-09 05:51:50|44304.6|44284.6|44304.6|44284.6|44304.6|44284.6|44304.6|44284.6|9
1654753920000|2022-06-09 05:52:00|44302.1|44282.1|44312.1|44292.1|44312.1|44292.1|44302.1|44282.1|6
1654753930000|2022-06-09 05:52:10|44309.6|44289.6|44312.1|44292.1|44312.1|44292.1|44309.6|44289.6|1
1654753940000|2022-06-09 05:52:20|44309.6|44289.6|44309.6|44289.6|44309.6|44289.6|44309.6|44289.6|0
1654753950000|2022-06-09 05:52:30|44307.9|44287.9|44304.6|44284.6|44307.9|44287.9|44304.6|44284.6|3
1654753960000|2022-06-09 05:52:40|44299.6|44279.6|44292.9|44272.9|44299.6|44279.6|44292.9|44272.9|1
1654753980000|2022-06-09 05:53:00|44290.4|44270.4|44298.9|44278.9|44298.9|44278.9|44287.1|44267.1|16
1654753990000|2022-06-09 05:53:10|44301.4|44281.4|44298.9|44278.9|44301.4|44281.4|44298.9|44278.9|1
1654754000000|2022-06-09 05:53:20|44301.4|44281.4|44298.9|44278.9|44301.4|44281.4|44298.9|44278.9|0
1654754010000|2022-06-09 05:53:30|44294.6|44274.6|44294.6|44274.6|44296.4|44276.4|44294.6|44274.6|2
1654754040000|2022-06-09 05:54:00|44289.6|44269.6|44289.6|44269.6|44289.6|44269.6|44289.6|44269.6|7
1654754050000|2022-06-09 05:54:10|44288.9|44268.9|44284.6|44264.6|44288.9|44268.9|44284.6|44264.6|3
1654754060000|2022-06-09 05:54:20|44283.9|44263.9|44284.6|44264.6|44284.6|44264.6|44279.6|44259.6|3
1654754070000|2022-06-09 05:54:30|44279.6|44259.6|44279.7|44259.7|44282.9|44262.9|44279.6|44259.6|0
1654754080000|2022-06-09 05:54:40|||||||||2
1654754090000|2022-06-09 05:54:50|||||||||3
1654754100000|2022-06-09 05:55:00|44277.2|44257.2|44253.2|44233.2|44278.9|44258.9|44247.2|44227.2|60
1654754110000|2022-06-09 05:55:10|44255|44235|44273.2|44253.2|44278.2|44258.2|44253.9|44233.9|16
1654754120000|2022-06-09 05:55:20|44271.4|44251.4|44273.2|44253.2|44273.2|44253.2|44270.7|44250.7|1
1654754140000|2022-06-09 05:55:40|44270.7|44250.7|44268.2|44248.2|44273.2|44253.2|44268.2|44248.2|3
1654754150000|2022-06-09 05:55:50|44268.9|44248.9|44273.2|44253.2|44273.2|44253.2|44268.9|44248.9|0
1654754160000|2022-06-09 05:56:00|44270.7|44250.7|44273.9|44253.9|44273.9|44253.9|44270.7|44250.7|3
1654754170000|2022-06-09 05:56:10|44275.4|44255.4|44278.2|44258.2|44278.2|44258.2|44274.7|44254.7|4
1654754180000|2022-06-09 05:56:20|44280.7|44260.7|44282.5|44262.5|44283.2|44263.2|44278.2|44258.2|0
1654754190000|2022-06-09 05:56:30|44280.7|44260.7|44280.7|44260.7|44280.7|44260.7|44278.2|44258.2|0
1654754200000|2022-06-09 05:56:40|44278.2|44258.2|44278.2|44258.2|44278.2|44258.2|44278.2|44258.2|5
1654754210000|2022-06-09 05:56:50|44277.5|44257.5|44278.2|44258.2|44278.2|44258.2|44275.7|44255.7|0
1654754220000|2022-06-09 05:57:00|44278.9|44258.9|44288.2|44268.2|44288.2|44268.2|44278.9|44258.9|2
1654754230000|2022-06-09 05:57:10|44285.7|44265.7|44293.9|44273.9|44293.9|44273.9|44285.7|44265.7|8
1654754240000|2022-06-09 05:57:20|44293.2|44273.2|44291.4|44271.4|44293.2|44273.2|44291.4|44271.4|1
1654754250000|2022-06-09 05:57:30|44290.7|44270.7|44290.7|44270.7|44290.7|44270.7|44290.7|44270.7|2
1654754260000|2022-06-09 05:57:40|44291.4|44271.4|44298.2|44278.2|44298.2|44278.2|44291.4|44271.4|1
1654754270000|2022-06-09 05:57:50|44298.9|44278.9|44300.7|44280.7|44300.7|44280.7|44298.9|44278.9|2
1654754280000|2022-06-09 05:58:00|44301.4|44281.4|44310.7|44290.7|44310.7|44290.7|44301.4|44281.4|5
1654754290000|2022-06-09 05:58:10|44313.2|44293.2|44310.7|44290.7|44313.2|44293.2|44310.7|44290.7|2
1654754300000|2022-06-09 05:58:20|44307.5|44287.5|44303.2|44283.2|44307.5|44287.5|44301.4|44281.4|1
1654754310000|2022-06-09 05:58:30|44301.4|44281.4|44301.4|44281.4|44301.4|44281.4|44301.4|44281.4|1
1654754320000|2022-06-09 05:58:40|44303.2|44283.2|44303.2|44283.2|44303.2|44283.2|44303.2|44283.2|0
1654754330000|2022-06-09 05:58:50|44303.9|44283.9|44295.7|44275.7|44303.9|44283.9|44295.7|44275.7|7
1654754340000|2022-06-09 05:59:00|44293.2|44273.2|44288.2|44268.2|44293.2|44273.2|44288.2|44268.2|4
1654754350000|2022-06-09 05:59:10|44287.5|44267.5|44283.2|44263.2|44287.5|44267.5|44283.2|44263.2|2
1654754360000|2022-06-09 05:59:20|||||||||2
1654754370000|2022-06-09 05:59:30|44285.7|44265.7|44290.7|44270.7|44290.7|44270.7|44285.7|44265.7|3
1654754380000|2022-06-09 05:59:40|||||||||1
1654754390000|2022-06-09 05:59:50|44293.2|44273.2|44288.2|44268.2|44293.2|44273.2|44288.2|44268.2|3
1654754400000|2022-06-09 06:00:00|44286.4|44266.4|44298.2|44278.2|44298.2|44278.2|44285|44265|19
1654754410000|2022-06-09 06:00:10|44300.7|44280.7|44280.7|44260.7|44300.7|44280.7|44280.7|44260.7|10
1654754420000|2022-06-09 06:00:20|44278.2|44258.2|44278.2|44258.2|44278.2|44258.2|44278.2|44258.2|0
1654754430000|2022-06-09 06:00:30|44278.9|44258.9|44275.7|44255.7|44280.7|44260.7|44275.7|44255.7|4
1654754440000|2022-06-09 06:00:40|44278.2|44258.2|44280|44260|44280.7|44260.7|44275.7|44255.7|6
1654754450000|2022-06-09 06:00:50|44283.2|44263.2|44278.2|44258.2|44283.2|44263.2|44278.2|44258.2|2
1654754460000|2022-06-09 06:01:00|44277.5|44257.5|44263.2|44243.2|44277.5|44257.5|44263.2|44243.2|11
1654754470000|2022-06-09 06:01:10|44260|44240|44253.2|44233.2|44260|44240|44253.2|44233.2|6
1654754480000|2022-06-09 06:01:20|44251.4|44231.4|44245.7|44225.7|44251.4|44231.4|44238.2|44218.2|15
1654754490000|2022-06-09 06:01:30|44243.2|44223.2|44240|44220|44243.2|44223.2|44235.7|44215.7|18
1654754500000|2022-06-09 06:01:40|44242.5|44222.5|44242.5|44222.5|44244.3|44224.3|44241.8|44221.8|4
1654754510000|2022-06-09 06:01:50|44240|44220|44243.2|44223.2|44243.2|44223.2|44240|44220|3
1654754520000|2022-06-09 06:02:00|44243.9|44223.9|44244.7|44224.7|44244.7|44224.7|44243.9|44223.9|4
1654754530000|2022-06-09 06:02:10|44243.2|44223.2|44242.5|44222.5|44243.2|44223.2|44242.5|44222.5|6
1654754540000|2022-06-09 06:02:20|44243.2|44223.2|44257.5|44237.5|44257.5|44237.5|44243.2|44223.2|8
1654754550000|2022-06-09 06:02:30|44255.7|44235.7|44250|44230|44255.7|44235.7|44249.3|44229.3|7
1654754560000|2022-06-09 06:02:40|44252.5|44232.5|44252.5|44232.5|44252.5|44232.5|44252.5|44232.5|3
1654754570000|2022-06-09 06:02:50|44253.2|44233.2|44248.2|44228.2|44253.2|44233.2|44248.2|44228.2|8
1654754580000|2022-06-09 06:03:00|44250|44230|44250|44230|44250|44230|44250|44230|3
1654754590000|2022-06-09 06:03:10|44251.8|44231.8|44254.3|44234.3|44254.3|44234.3|44251.8|44231.8|47
1654754600000|2022-06-09 06:03:20|44253.6|44233.6|44251.8|44231.8|44253.6|44233.6|44249.3|44229.3|6
1654754610000|2022-06-09 06:03:30|44248.6|44228.6|44250.4|44230.4|44251.8|44231.8|44246.8|44226.8|3
1654754620000|2022-06-09 06:03:40|44248.6|44228.6|44248.6|44228.6|44248.6|44228.6|44248.6|44228.6|1
1654754630000|2022-06-09 06:03:50|44247.9|44227.9|44243.6|44223.6|44247.9|44227.9|44243.6|44223.6|6
1654754640000|2022-06-09 06:04:00|44241.8|44221.8|44241.8|44221.8|44243.6|44223.6|44241.8|44221.8|1
1654754650000|2022-06-09 06:04:10|44238.6|44218.6|44234.3|44214.3|44238.6|44218.6|44234.3|44214.3|8
1654754660000|2022-06-09 06:04:20|44239.3|44219.3|44244.3|44224.3|44244.3|44224.3|44239.3|44219.3|10
1654754670000|2022-06-09 06:04:30|44246.8|44226.8|44246.8|44226.8|44246.8|44226.8|44244.3|44224.3|4
1654754690000|2022-06-09 06:04:50|44250|44230|44251.8|44231.8|44251.8|44231.8|44250|44230|4
1654754700000|2022-06-09 06:05:00|||||||||3
1654754710000|2022-06-09 06:05:10|44253.2|44233.2|44248.2|44228.2|44253.2|44233.2|44248.2|44228.2|29
1654754720000|2022-06-09 06:05:20|44247.5|44227.5|44243.2|44223.2|44247.5|44227.5|44240|44220|14
1654754730000|2022-06-09 06:05:30|44240.7|44220.7|44243.2|44223.2|44243.2|44223.2|44238.2|44218.2|0
1654754740000|2022-06-09 06:05:40|44245.7|44225.7|44250.7|44230.7|44250.7|44230.7|44245.7|44225.7|10
1654754750000|2022-06-09 06:05:50|||||||||2
1654754760000|2022-06-09 06:06:00|44253.2|44233.2|44250.7|44230.7|44253.2|44233.2|44250.7|44230.7|3
1654754770000|2022-06-09 06:06:10|||||||||2
1654754780000|2022-06-09 06:06:20|44251.4|44231.4|44251.4|44231.4|44251.4|44231.4|44251.4|44231.4|0
1654754800000|2022-06-09 06:06:40|44253.2|44233.2|44263.2|44243.2|44263.2|44243.2|44253.2|44233.2|8
1654754810000|2022-06-09 06:06:50|||||||||3
1654754820000|2022-06-09 06:07:00|44263.9|44243.9|44265.7|44245.7|44267.5|44247.5|44263.9|44243.9|5
1654754830000|2022-06-09 06:07:10|||||||||1
1654754840000|2022-06-09 06:07:20|44263.2|44243.2|44263.2|44243.2|44263.2|44243.2|44263.2|44243.2|1
1654754850000|2022-06-09 06:07:30|44262.5|44242.5|44258.2|44238.2|44262.5|44242.5|44258.2|44238.2|3
1654754860000|2022-06-09 06:07:40|44256.4|44236.4|44253.2|44233.2|44256.4|44236.4|44253.2|44233.2|3
1654754870000|2022-06-09 06:07:50|44251.8|44231.8|44247.5|44227.5|44251.8|44231.8|44245|44225|3
1654754880000|2022-06-09 06:08:00|44246.8|44226.8|44236.8|44216.8|44246.8|44226.8|44236.8|44216.8|4
1654754890000|2022-06-09 06:08:10|||||||||2
1654754900000|2022-06-09 06:08:20|44239.3|44219.3|44245|44225|44245|44225|44239.3|44219.3|4
1654754910000|2022-06-09 06:08:30|44248.6|44228.6|44251.1|44231.1|44251.1|44231.1|44248.6|44228.6|0
1654754920000|2022-06-09 06:08:40|44251.8|44231.8|44253.6|44233.6|44253.6|44233.6|44251.8|44231.8|4
1654754930000|2022-06-09 06:08:50|44256.1|44236.1|44259.3|44239.3|44259.3|44239.3|44256.1|44236.1|14
1654754940000|2022-06-09 06:09:00|44260|44240|44263.2|44243.2|44263.2|44243.2|44260|44240|2
1654754950000|2022-06-09 06:09:10|44270|44250|44274.3|44254.3|44274.3|44254.3|44270|44250|6
1654754960000|2022-06-09 06:09:20|44272.5|44252.5|44283.2|44263.2|44283.2|44263.2|44272.5|44252.5|5
1654754970000|2022-06-09 06:09:30|44280|44260|44278.2|44258.2|44280|44260|44278.2|44258.2|4
1654754980000|2022-06-09 06:09:40|44275.7|44255.7|44273.9|44253.9|44275.7|44255.7|44273.9|44253.9|0
1654754990000|2022-06-09 06:09:50|44275.7|44255.7|44273.9|44253.9|44275.7|44255.7|44273.9|44253.9|0
1654755000000|2022-06-09 06:10:00|44276.4|44256.4|44278.2|44258.2|44278.2|44258.2|44273.2|44253.2|0
1654755030000|2022-06-09 06:10:30|||||||||4
1654755040000|2022-06-09 06:10:40|44277.5|44257.5|44273.9|44253.9|44277.5|44257.5|44273.9|44253.9|3
1654755060000|2022-06-09 06:11:00|44272.5|44252.5|44263.2|44243.2|44272.5|44252.5|44263.2|44243.2|4
1654755070000|2022-06-09 06:11:10|44260.7|44240.7|44258.2|44238.2|44260.7|44240.7|44258.2|44238.2|2
1654755080000|2022-06-09 06:11:20|44260|44240|44258.2|44238.2|44260|44240|44258.2|44238.2|0
1654755090000|2022-06-09 06:11:30|44257.5|44237.5|44253.2|44233.2|44258.2|44238.2|44253.2|44233.2|2
1654755100000|2022-06-09 06:11:40|44252.5|44232.5|44248.2|44228.2|44252.5|44232.5|44248.2|44228.2|0
1654755110000|2022-06-09 06:11:50|44250.7|44230.7|44252.5|44232.5|44252.5|44232.5|44248.2|44228.2|0
1654755120000|2022-06-09 06:12:00|44253.2|44233.2|44260.7|44240.7|44260.7|44240.7|44253.2|44233.2|1
1654755130000|2022-06-09 06:12:10|44261.4|44241.4|44258.2|44238.2|44261.4|44241.4|44258.2|44238.2|2
1654755140000|2022-06-09 06:12:20|44260.7|44240.7|44263.9|44243.9|44263.9|44243.9|44260.7|44240.7|1
1654755150000|2022-06-09 06:12:30|44263.2|44243.2|44263.9|44243.9|44268.2|44248.2|44261.4|44241.4|3
1654755160000|2022-06-09 06:12:40|44263.2|44243.2|44263.2|44243.2|44263.2|44243.2|44263.2|44243.2|0
1654755170000|2022-06-09 06:12:50|44265.7|44245.7|44263.2|44243.2|44267.5|44247.5|44263.2|44243.2|0
1654755180000|2022-06-09 06:13:00|44262.5|44242.5|44258.2|44238.2|44263.2|44243.2|44258.2|44238.2|0
1654755190000|2022-06-09 06:13:10|44255.7|44235.7|44260|44240|44260|44240|44255.7|44235.7|2
1654755210000|2022-06-09 06:13:30|44258.2|44238.2|44258.2|44238.2|44260.7|44240.7|44258.2|44238.2|1
1654755230000|2022-06-09 06:13:50|44255.7|44235.7|44255.7|44235.7|44255.7|44235.7|44255.7|44235.7|0
1654755240000|2022-06-09 06:14:00|44255|44235|44255|44235|44255|44235|44255|44235|1
1654755290000|2022-06-09 06:14:50|44255.7|44235.7|44253.2|44233.2|44257.5|44237.5|44253.2|44233.2|1
1654755300000|2022-06-09 06:15:00|44255.7|44235.7|44258.2|44238.2|44258.2|44238.2|44253.2|44233.2|2
1654755310000|2022-06-09 06:15:10|44260|44240|44258.2|44238.2|44260|44240|44258.2|44238.2|0
1654755340000|2022-06-09 06:15:40|44255.7|44235.7|44258.2|44238.2|44258.2|44238.2|44255.7|44235.7|0
1654755350000|2022-06-09 06:15:50|44253.2|44233.2|44248.2|44228.2|44253.2|44233.2|44248.2|44228.2|8
1654755360000|2022-06-09 06:16:00|44247.5|44227.5|44245.7|44225.7|44248.2|44228.2|44245.7|44225.7|4
1654755370000|2022-06-09 06:16:10|44248.2|44228.2|44248.2|44228.2|44249|44229|44248.2|44228.2|4
1654755380000|2022-06-09 06:16:20|44246.5|44226.5|44250.7|44230.7|44250.7|44230.7|44246.5|44226.5|5
1654755390000|2022-06-09 06:16:30|||||||||1
1654755400000|2022-06-09 06:16:40|44254|44234|44260|44240|44260|44240|44254|44234|4
1654755410000|2022-06-09 06:16:50|44260.7|44240.7|44260.7|44240.7|44260.7|44240.7|44260|44240|1
1654755420000|2022-06-09 06:17:00|44262.5|44242.5|44260.7|44240.7|44262.5|44242.5|44260.7|44240.7|0
1654755430000|2022-06-09 06:17:10|44262.5|44242.5|44260.7|44240.7|44262.5|44242.5|44260.7|44240.7|0
1654755440000|2022-06-09 06:17:20|44260|44240|44255.7|44235.7|44260|44240|44255.7|44235.7|1
1654755450000|2022-06-09 06:17:30|44258.2|44238.2|44253.2|44233.2|44258.2|44238.2|44253.2|44233.2|0
1654755470000|2022-06-09 06:17:50|44250.7|44230.7|44254|44234|44254|44234|44250.7|44230.7|3
1654755480000|2022-06-09 06:18:00|44255.7|44235.7|44253.2|44233.2|44255.7|44235.7|44252.5|44232.5|4
1654755490000|2022-06-09 06:18:10|44255|44235|44255|44235|44255|44235|44255|44235|0
1654755500000|2022-06-09 06:18:20|44255.7|44235.7|44255|44235|44255.7|44235.7|44255|44235|0
1654755510000|2022-06-09 06:18:30|44255.7|44235.7|44255.7|44235.7|44255.7|44235.7|44253.2|44233.2|0
1654755520000|2022-06-09 06:18:40|44253.2|44233.2|44253.2|44233.2|44253.2|44233.2|44253.2|44233.2|0
1654755530000|2022-06-09 06:18:50|44255.7|44235.7|44253.2|44233.2|44255.7|44235.7|44253.2|44233.2|1
1654755550000|2022-06-09 06:19:10|44255.7|44235.7|44258.2|44238.2|44258.2|44238.2|44255.7|44235.7|0
1654755580000|2022-06-09 06:19:40|44259|44239|44263.2|44243.2|44263.2|44243.2|44259|44239|1
1654755590000|2022-06-09 06:19:50|44260.7|44240.7|44258.2|44238.2|44260.7|44240.7|44258.2|44238.2|1
1654755600000|2022-06-09 06:20:00|44253.2|44233.2|44261.5|44241.5|44261.5|44241.5|44253.2|44233.2|13
1654755610000|2022-06-09 06:20:10|44260.7|44240.7|44260.7|44240.7|44260.7|44240.7|44260.7|44240.7|2
1654755630000|2022-06-09 06:20:30|||||||||5
1654755640000|2022-06-09 06:20:40|44261.5|44241.5|44260.7|44240.7|44263.2|44243.2|44260.7|44240.7|4
1654755650000|2022-06-09 06:20:50|44261.5|44241.5|44264|44244|44265.7|44245.7|44261.5|44241.5|3
1654755660000|2022-06-09 06:21:00|44265.7|44245.7|44265.7|44245.7|44265.7|44245.7|44265.7|44245.7|3
1654755670000|2022-06-09 06:21:10|44266.5|44246.5|44266.5|44246.5|44266.5|44246.5|44266.5|44246.5|7
1654755710000|2022-06-09 06:21:50|||||||||1
1654755720000|2022-06-09 06:22:00|44265.7|44245.7|44266.5|44246.5|44266.5|44246.5|44265.7|44245.7|1
1654755750000|2022-06-09 06:22:30|44265.7|44245.7|44264|44244|44265.7|44245.7|44264|44244|0
1654755760000|2022-06-09 06:22:40|44262.2|44242.2|44261.5|44241.5|44262.2|44242.2|44261.5|44241.5|2
1654755770000|2022-06-09 06:22:50|44262.2|44242.2|44262.2|44242.2|44262.2|44242.2|44262.2|44242.2|0
1654755780000|2022-06-09 06:23:00|||||||||1
1654755800000|2022-06-09 06:23:20|44264|44244|44265.7|44245.7|44265.7|44245.7|44264|44244|0
1654755820000|2022-06-09 06:23:40|44266.5|44246.5|44266.5|44246.5|44266.5|44246.5|44266.5|44246.5|2
1654755830000|2022-06-09 06:23:50|44269|44249|44269.7|44249.7|44269.7|44249.7|44267.2|44247.2|0
1654755850000|2022-06-09 06:24:10|44272.2|44252.2|44274.7|44254.7|44274.7|44254.7|44272.2|44252.2|3
1654755860000|2022-06-09 06:24:20|44276.5|44256.5|44276.5|44256.5|44278.2|44258.2|44276.5|44256.5|0
1654755880000|2022-06-09 06:24:40|44279|44259|44280.7|44260.7|44280.7|44260.7|44279|44259|4
1654755890000|2022-06-09 06:24:50|44279|44259|44279|44259|44280.7|44260.7|44279|44259|0
1654755900000|2022-06-09 06:25:00|44280.7|44260.7|44279|44259|44280.7|44260.7|44279|44259|0
1654755910000|2022-06-09 06:25:10|44276.5|44256.5|44272.2|44252.2|44276.5|44256.5|44272.2|44252.2|5
1654755920000|2022-06-09 06:25:20|||||||||1
1654755940000|2022-06-09 06:25:40|44272.9|44252.9|44272.9|44252.9|44272.9|44252.9|44272.9|44252.9|2
1654755950000|2022-06-09 06:25:50|44272.2|44252.2|44272.9|44252.9|44272.9|44252.9|44269.7|44249.7|0
1654755960000|2022-06-09 06:26:00|44271.5|44251.5|44271.5|44251.5|44271.5|44251.5|44271.5|44251.5|0
1654755970000|2022-06-09 06:26:10|44269.7|44249.7|44269.7|44249.7|44269.7|44249.7|44269.7|44249.7|2
1654755980000|2022-06-09 06:26:20|44269|44249|44269|44249|44269|44249|44269|44249|2
1654755990000|2022-06-09 06:26:30|44269.7|44249.7|44266.5|44246.5|44269.7|44249.7|44266.5|44246.5|1
1654756020000|2022-06-09 06:27:00|44264.7|44244.7|44264.7|44244.7|44264.7|44244.7|44264.7|44244.7|1
1654756030000|2022-06-09 06:27:10|44262.2|44242.2|44261.5|44241.5|44264.7|44244.7|44261.5|44241.5|2
1654756040000|2022-06-09 06:27:20|44262.2|44242.2|44259.7|44239.7|44262.2|44242.2|44259.7|44239.7|6
1654756050000|2022-06-09 06:27:30|44261.5|44241.5|44261.5|44241.5|44264|44244|44259.7|44239.7|21
1654756070000|2022-06-09 06:27:50|44260.7|44240.7|44259|44239|44261.5|44241.5|44259|44239|13
1654756080000|2022-06-09 06:28:00|44259.7|44239.7|44261.5|44241.5|44261.5|44241.5|44259.7|44239.7|10
1654756090000|2022-06-09 06:28:10|44264|44244|44263.2|44243.2|44264|44244|44263.2|44243.2|1
1654756100000|2022-06-09 06:28:20|44262.5|44242.5|44263.2|44243.2|44264|44244|44261.5|44241.5|1
1654756120000|2022-06-09 06:28:40|44260.7|44240.7|44265.7|44245.7|44265.7|44245.7|44260.7|44240.7|10
1654756140000|2022-06-09 06:29:00|44265|44245|44262.5|44242.5|44265|44245|44262.5|44242.5|1
1654756150000|2022-06-09 06:29:10|44265|44245|44265|44245|44265.7|44245.7|44265|44245|0
1654756160000|2022-06-09 06:29:20|44264.3|44244.3|44260.7|44240.7|44264.3|44244.3|44260.7|44240.7|0
1654756170000|2022-06-09 06:29:30|44265|44245|44265|44245|44265|44245|44265|44245|3
1654756180000|2022-06-09 06:29:40|44265.7|44245.7|44265.7|44245.7|44265.7|44245.7|44265.7|44245.7|3
1654756190000|2022-06-09 06:29:50|44265|44245|44263.2|44243.2|44265|44245|44263.2|44243.2|0
1654756200000|2022-06-09 06:30:00|44264|44244|44263.2|44243.2|44264|44244|44263.2|44243.2|1
1654756210000|2022-06-09 06:30:10|44264|44244|44263.2|44243.2|44265.7|44245.7|44263.2|44243.2|2
1654756220000|2022-06-09 06:30:20|||||||||15
1654756230000|2022-06-09 06:30:30|||||||||1
1654756240000|2022-06-09 06:30:40|44262.5|44242.5|44262.5|44242.5|44262.5|44242.5|44262.5|44242.5|0
1654756250000|2022-06-09 06:30:50|44265.7|44245.7|44265.7|44245.7|44265.7|44245.7|44265.7|44245.7|8
1654756260000|2022-06-09 06:31:00|44265|44245|44234|44214|44265|44245|44234|44214|12
1654756270000|2022-06-09 06:31:10|44225|44205|44225.7|44205.7|44225.7|44205.7|44220.7|44200.7|9
1654756280000|2022-06-09 06:31:20|44228.2|44208.2|44234|44214|44234|44214|44228.2|44208.2|5
1654756290000|2022-06-09 06:31:30|44235.7|44215.7|44235.7|44215.7|44240|44220|44235.7|44215.7|5
1654756300000|2022-06-09 06:31:40|44235|44215|44228.2|44208.2|44235|44215|44228.2|44208.2|7
1654756310000|2022-06-09 06:31:50|||||||||3
1654756320000|2022-06-09 06:32:00|44229|44209|44228.3|44208.3|44233.3|44213.3|44228.3|44208.3|12
1654756330000|2022-06-09 06:32:10|||||||||1
1654756340000|2022-06-09 06:32:20|||||||||3
1654756350000|2022-06-09 06:32:30|44225.8|44205.8|44225.8|44205.8|44225.8|44205.8|44225.8|44205.8|28
1654756360000|2022-06-09 06:32:40|44224|44204|44224|44204|44224|44204|44223.3|44203.3|1
1654756370000|2022-06-09 06:32:50|44225.8|44205.8|44223.3|44203.3|44225.8|44205.8|44223.3|44203.3|5
1654756380000|2022-06-09 06:33:00|||||||||2
1654756390000|2022-06-09 06:33:10|44225.8|44205.8|44228.3|44208.3|44228.3|44208.3|44225.8|44205.8|0
1654756400000|2022-06-09 06:33:20|44226.8|44206.8|44223.3|44203.3|44226.8|44206.8|44223.3|44203.3|2
1654756410000|2022-06-09 06:33:30|44228.3|44208.3|44228.3|44208.3|44228.3|44208.3|44228.3|44208.3|1
1654756420000|2022-06-09 06:33:40|44227.5|44207.5|44225.8|44205.8|44227.5|44207.5|44225.8|44205.8|0
1654756430000|2022-06-09 06:33:50|44227.5|44207.5|44228.3|44208.3|44228.3|44208.3|44225.8|44205.8|3
1654756440000|2022-06-09 06:34:00|44225.8|44205.8|44223.3|44203.3|44227.5|44207.5|44223.3|44203.3|3
1654756450000|2022-06-09 06:34:10|||||||||1
1654756460000|2022-06-09 06:34:20|44222.5|44202.5|44220.8|44200.8|44223.3|44203.3|44220.8|44200.8|3
1654756470000|2022-06-09 06:34:30|44221.5|44201.5|44225.8|44205.8|44225.8|44205.8|44221.5|44201.5|5
1654756480000|2022-06-09 06:34:40|44228.3|44208.3|44228.3|44208.3|44228.3|44208.3|44225.8|44205.8|7
1654756500000|2022-06-09 06:35:00|44227.5|44207.5|44228.3|44208.3|44228.3|44208.3|44227.5|44207.5|5
1654756510000|2022-06-09 06:35:10|44225.8|44205.8|44226.5|44206.5|44226.5|44206.5|44225.8|44205.8|0
1654756520000|2022-06-09 06:35:20|44228.3|44208.3|44228.3|44208.3|44228.3|44208.3|44227.5|44207.5|4
1654756530000|2022-06-09 06:35:30|44229|44209|44229|44209|44229|44209|44229|44209|2
1654756540000|2022-06-09 06:35:40|44230.8|44210.8|44235.8|44215.8|44235.8|44215.8|44230.8|44210.8|2
1654756550000|2022-06-09 06:35:50|44236.5|44216.5|44233.3|44213.3|44236.5|44216.5|44233.3|44213.3|0
1654756560000|2022-06-09 06:36:00|44232.5|44212.5|44230.8|44210.8|44232.5|44212.5|44228.3|44208.3|5
1654756570000|2022-06-09 06:36:10|44230|44210|44230.8|44210.8|44230.8|44210.8|44228.3|44208.3|2
1654756580000|2022-06-09 06:36:20|44246.5|44226.5|44242.5|44222.5|44249|44229|44242.5|44222.5|66
1654756590000|2022-06-09 06:36:30|44240.8|44220.8|44240.8|44220.8|44240.8|44220.8|44240.8|44220.8|4
1654756600000|2022-06-09 06:36:40|44238.3|44218.3|44238.3|44218.3|44238.3|44218.3|44238.3|44218.3|0
1654756610000|2022-06-09 06:36:50|||||||||1
1654756620000|2022-06-09 06:37:00|44235.8|44215.8|44230.8|44210.8|44235.8|44215.8|44230.8|44210.8|20
1654756630000|2022-06-09 06:37:10|44230|44210|44230|44210|44230|44210|44230|44210|4
1654756640000|2022-06-09 06:37:20|44230.8|44210.8|44240.8|44220.8|44240.8|44220.8|44230.8|44210.8|6
1654756650000|2022-06-09 06:37:30|44243.3|44223.3|44243.3|44223.3|44243.3|44223.3|44240.8|44220.8|1
1654756660000|2022-06-09 06:37:40|44240.8|44220.8|44238.3|44218.3|44240.8|44220.8|44238.3|44218.3|0
1654756670000|2022-06-09 06:37:50|44235.8|44215.8|44230.8|44210.8|44235.8|44215.8|44230.8|44210.8|5
1654756680000|2022-06-09 06:38:00|44229|44209|44229|44209|44230.8|44210.8|44229|44209|4
1654756690000|2022-06-09 06:38:10|44225.8|44205.8|44213.3|44193.3|44225.8|44205.8|44213.3|44193.3|30
1654756700000|2022-06-09 06:38:20|44212.5|44192.5|44213.3|44193.3|44213.3|44193.3|44212.5|44192.5|2
1654756710000|2022-06-09 06:38:30|44210.8|44190.8|44210.8|44190.8|44210.8|44190.8|44210.8|44190.8|1
1654756720000|2022-06-09 06:38:40|||||||||8
1654756730000|2022-06-09 06:38:50|44211.5|44191.5|44210|44190|44213.3|44193.3|44208.3|44188.3|0
1654756740000|2022-06-09 06:39:00|44208.3|44188.3|44202.5|44182.5|44208.3|44188.3|44202.5|44182.5|6
1654756750000|2022-06-09 06:39:10|44200.8|44180.8|44192.5|44172.5|44200.8|44180.8|44192.5|44172.5|4
1654756760000|2022-06-09 06:39:20|44190.8|44170.8|44198.3|44178.3|44198.3|44178.3|44190.8|44170.8|12
1654756770000|2022-06-09 06:39:30|44200.8|44180.8|44203.3|44183.3|44203.3|44183.3|44200.8|44180.8|3
1654756780000|2022-06-09 06:39:40|||||||||2
1654756790000|2022-06-09 06:39:50|44204|44184|44208.3|44188.3|44208.3|44188.3|44204|44184|4
1654756800000|2022-06-09 06:40:00|44205.8|44185.8|44203.3|44183.3|44208.3|44188.3|44203.3|44183.3|6
1654756810000|2022-06-09 06:40:10|44200.8|44180.8|44200.8|44180.8|44200.8|44180.8|44200.8|44180.8|1
1654756820000|2022-06-09 06:40:20|44199|44179|44198.3|44178.3|44200.8|44180.8|44198.3|44178.3|0
1654756830000|2022-06-09 06:40:30|44195.8|44175.8|44185.8|44165.8|44195.8|44175.8|44183.3|44163.3|26
1654756840000|2022-06-09 06:40:40|44183.3|44163.3|44183.3|44163.3|44183.3|44163.3|44181.5|44161.5|2
1654756850000|2022-06-09 06:40:50|44184|44164|44186.5|44166.5|44186.5|44166.5|44181.5|44161.5|7
1654756860000|2022-06-09 06:41:00|44185.8|44165.8|44188.3|44168.3|44188.3|44168.3|44183.3|44163.3|6
1654756870000|2022-06-09 06:41:10|44190.8|44170.8|44190|44170|44193.3|44173.3|44190|44170|4
1654756880000|2022-06-09 06:41:20|44188.3|44168.3|44193.3|44173.3|44193.3|44173.3|44188.3|44168.3|2
1654756890000|2022-06-09 06:41:30|44190|44170|44188.3|44168.3|44190|44170|44188.3|44168.3|1
1654756900000|2022-06-09 06:41:40|44187.5|44167.5|44180|44160|44187.5|44167.5|44180|44160|1
1654756910000|2022-06-09 06:41:50|44180.8|44160.8|44178.3|44158.3|44180.8|44160.8|44178.3|44158.3|0
1654756920000|2022-06-09 06:42:00|44179|44159|44180.8|44160.8|44180.8|44160.8|44179|44159|2
1654756930000|2022-06-09 06:42:10|44181.5|44161.5|44181.5|44161.5|44185.8|44165.8|44180.8|44160.8|8
1654756940000|2022-06-09 06:42:20|44183.3|44163.3|44183.3|44163.3|44183.3|44163.3|44183.3|44163.3|2
1654756950000|2022-06-09 06:42:30|44180.8|44160.8|44183.3|44163.3|44183.3|44163.3|44180.8|44160.8|0
1654756960000|2022-06-09 06:42:40|||||||||2
1654756970000|2022-06-09 06:42:50|44185|44165|44183.3|44163.3|44185|44165|44181.5|44161.5|4
1654756980000|2022-06-09 06:43:00|44185.8|44165.8|44193.3|44173.3|44198.3|44178.3|44185.8|44165.8|3
1654756990000|2022-06-09 06:43:10|44190.8|44170.8|44185.8|44165.8|44190.8|44170.8|44185.8|44165.8|1
1654757000000|2022-06-09 06:43:20|44185|44165|44185.8|44165.8|44185.8|44165.8|44183.3|44163.3|0
1654757010000|2022-06-09 06:43:30|44186.5|44166.5|44188.3|44168.3|44188.3|44168.3|44186.5|44166.5|0
1654757020000|2022-06-09 06:43:40|44189|44169|44194|44174|44194|44174|44189|44169|0
1654757030000|2022-06-09 06:43:50|44196.5|44176.5|44203.3|44183.3|44205|44185|44196.5|44176.5|2
1654757040000|2022-06-09 06:44:00|44205.8|44185.8|44203.3|44183.3|44205.8|44185.8|44203.3|44183.3|3
1654757050000|2022-06-09 06:44:10|44204|44184|44210.8|44190.8|44210.8|44190.8|44204|44184|9
1654757060000|2022-06-09 06:44:20|44213.3|44193.3|44216.5|44196.5|44216.5|44196.5|44213.3|44193.3|2
1654757070000|2022-06-09 06:44:30|44215.8|44195.8|44218.3|44198.3|44218.3|44198.3|44215.8|44195.8|3
1654757080000|2022-06-09 06:44:40|44220|44200|44215.8|44195.8|44220|44200|44215.8|44195.8|0
1654757090000|2022-06-09 06:44:50|44215|44195|44216.5|44196.5|44216.5|44196.5|44215|44195|2
1654757100000|2022-06-09 06:45:00|44218.3|44198.3|44215.8|44195.8|44218.3|44198.3|44213.3|44193.3|1
1654757110000|2022-06-09 06:45:10|44217.5|44197.5|44218.3|44198.3|44218.3|44198.3|44217.5|44197.5|1
1654757120000|2022-06-09 06:45:20|44215.8|44195.8|44215.8|44195.8|44215.8|44195.8|44215.8|44195.8|2
1654757130000|2022-06-09 06:45:30|44218.3|44198.3|44215.8|44195.8|44220|44200|44215.8|44195.8|0
1654757140000|2022-06-09 06:45:40|||||||||1
1654757150000|2022-06-09 06:45:50|44217.5|44197.5|44220|44200|44220.8|44200.8|44217.2|44197.2|10
1654757160000|2022-06-09 06:46:00|44219.3|44199.3|44219.3|44199.3|44219.3|44199.3|44219.3|44199.3|0
1654757170000|2022-06-09 06:46:10|44217.5|44197.5|44213.3|44193.3|44217.5|44197.5|44213.3|44193.3|2
1654757180000|2022-06-09 06:46:20|44212.5|44192.5|44220|44200|44220|44200|44209.3|44189.3|11
1654757190000|2022-06-09 06:46:30|44218.3|44198.3|44220.8|44200.8|44220.8|44200.8|44218.3|44198.3|0
1654757200000|2022-06-09 06:46:40|44220|44200|44220|44200|44220|44200|44215.8|44195.8|10
1654757210000|2022-06-09 06:46:50|||||||||2
1654757220000|2022-06-09 06:47:00|44220.8|44200.8|44220.8|44200.8|44220.8|44200.8|44220.8|44200.8|1
1654757230000|2022-06-09 06:47:10|44220|44200|44220.8|44200.8|44220.8|44200.8|44217.5|44197.5|9
1654757240000|2022-06-09 06:47:20|44215.8|44195.8|44213.3|44193.3|44215.8|44195.8|44213.3|44193.3|4
1654757250000|2022-06-09 06:47:30|44210.8|44190.8|44210.8|44190.8|44210.8|44190.8|44210.8|44190.8|0
1654757260000|2022-06-09 06:47:40|||||||||3
1654757270000|2022-06-09 06:47:50|44211.5|44191.5|44213.3|44193.3|44213.3|44193.3|44211.5|44191.5|0
1654757280000|2022-06-09 06:48:00|44215.8|44195.8|44213.3|44193.3|44215.8|44195.8|44213.3|44193.3|0
1654757290000|2022-06-09 06:48:10|44212.5|44192.5|44210.8|44190.8|44212.5|44192.5|44210|44190|5
1654757300000|2022-06-09 06:48:20|44208.3|44188.3|44206.5|44186.5|44208.3|44188.3|44206.5|44186.5|2
1654757310000|2022-06-09 06:48:30|44208.3|44188.3|44206.5|44186.5|44208.3|44188.3|44205.8|44185.8|0
1654757320000|2022-06-09 06:48:40|44208.3|44188.3|44208.3|44188.3|44209|44189|44204|44184|3
1654757340000|2022-06-09 06:49:00|44209|44189|44215.1|44195.1|44215.1|44195.1|44209|44189|4
1654757350000|2022-06-09 06:49:10|||||||||1
1654757360000|2022-06-09 06:49:20|44215.8|44195.8|44213.3|44193.3|44215.8|44195.8|44213.3|44193.3|3
1654757370000|2022-06-09 06:49:30|44215.8|44195.8|44218.3|44198.3|44220.1|44200.1|44215.8|44195.8|3
1654757380000|2022-06-09 06:49:40|44216.5|44196.5|44222.6|44202.6|44222.6|44202.6|44215.8|44195.8|1
1654757390000|2022-06-09 06:49:50|44220.1|44200.1|44220.1|44200.1|44220.8|44200.8|44220.1|44200.1|0
1654757400000|2022-06-09 06:50:00|44220.8|44200.8|44217.6|44197.6|44220.8|44200.8|44217.6|44197.6|7
1654757410000|2022-06-09 06:50:10|44215.8|44195.8|44213.3|44193.3|44215.8|44195.8|44213.3|44193.3|7
1654757420000|2022-06-09 06:50:20|44215.1|44195.1|44217.6|44197.6|44217.6|44197.6|44213.3|44193.3|2
1654757430000|2022-06-09 06:50:30|44220.8|44200.8|44215.8|44195.8|44220.8|44200.8|44215.8|44195.8|7
1654757440000|2022-06-09 06:50:40|||||||||1
1654757450000|2022-06-09 06:50:50|44218.3|44198.3|44225.1|44205.1|44225.1|44205.1|44218.3|44198.3|4
1654757460000|2022-06-09 06:51:00|44225.8|44205.8|44228.3|44208.3|44228.3|44208.3|44225.1|44205.1|1
1654757470000|2022-06-09 06:51:10|44227.6|44207.6|44227.6|44207.6|44228.3|44208.3|44227.6|44207.6|8
1654757480000|2022-06-09 06:51:20|44225.8|44205.8|44220.8|44200.8|44225.8|44205.8|44220.8|44200.8|5
1654757490000|2022-06-09 06:51:30|44220.1|44200.1|44220.8|44200.8|44220.8|44200.8|44220.1|44200.1|0
1654757510000|2022-06-09 06:51:50|44223.3|44203.3|44225.1|44205.1|44225.1|44205.1|44223.3|44203.3|0
1654757520000|2022-06-09 06:52:00|44225.8|44205.8|44225.8|44205.8|44225.8|44205.8|44225.8|44205.8|6
1654757530000|2022-06-09 06:52:10|44227.6|44207.6|44228.3|44208.3|44228.3|44208.3|44227.6|44207.6|5
1654757540000|2022-06-09 06:52:20|44226.5|44206.5|44228.3|44208.3|44228.3|44208.3|44226.5|44206.5|0
1654757560000|2022-06-09 06:52:40|||||||||2
1654757570000|2022-06-09 06:52:50|||||||||1
1654757580000|2022-06-09 06:53:00|44227.6|44207.6|44220.8|44200.8|44227.6|44207.6|44220.8|44200.8|3
1654757590000|2022-06-09 06:53:10|44220.1|44200.1|44215.1|44195.1|44220.1|44200.1|44215.1|44195.1|3
1654757600000|2022-06-09 06:53:20|44215.8|44195.8|44218.3|44198.3|44220.8|44200.8|44215.8|44195.8|14
1654757610000|2022-06-09 06:53:30|44219|44199|44225.1|44205.1|44225.1|44205.1|44219|44199|0
1654757620000|2022-06-09 06:53:40|44224.3|44204.3|44225.1|44205.1|44225.1|44205.1|44220.8|44200.8|3
1654757630000|2022-06-09 06:53:50|44225.8|44205.8|44228.3|44208.3|44228.3|44208.3|44225.8|44205.8|8
1654757640000|2022-06-09 06:54:00|44225.8|44205.8|44225.1|44205.1|44225.8|44205.8|44225.1|44205.1|1
1654757650000|2022-06-09 06:54:10|44223.3|44203.3|44225.1|44205.1|44225.1|44205.1|44223.3|44203.3|2
1654757670000|2022-06-09 06:54:30|44225.8|44205.8|44225.8|44205.8|44225.8|44205.8|44225.8|44205.8|1
1654757680000|2022-06-09 06:54:40|44222.6|44202.6|44220.8|44200.8|44225.1|44205.1|44220.8|44200.8|1
1654757690000|2022-06-09 06:54:50|||||||||2
1654757700000|2022-06-09 06:55:00|44221.5|44201.5|44223.3|44203.3|44223.3|44203.3|44221.5|44201.5|3
1654757710000|2022-06-09 06:55:10|44225.1|44205.1|44229|44209|44229|44209|44225.1|44205.1|2
1654757720000|2022-06-09 06:55:20|44228.3|44208.3|44228.3|44208.3|44228.3|44208.3|44228.3|44208.3|2
1654757730000|2022-06-09 06:55:30|44229|44209|44235.8|44215.8|44235.8|44215.8|44229|44209|6
1654757740000|2022-06-09 06:55:40|44240.8|44220.8|44240.8|44220.8|44242.6|44222.6|44240.8|44220.8|2
1654757750000|2022-06-09 06:55:50|44241.5|44221.5|44240.8|44220.8|44245.1|44225.1|44240.8|44220.8|0
1654757760000|2022-06-09 06:56:00|44242.6|44222.6|44245.1|44225.1|44245.1|44225.1|44242.6|44222.6|1
1654757770000|2022-06-09 06:56:10|44243.3|44223.3|44240.8|44220.8|44245.1|44225.1|44240.8|44220.8|14
1654757780000|2022-06-09 06:56:20|44238.3|44218.3|44243.3|44223.3|44243.3|44223.3|44238.3|44218.3|8
1654757790000|2022-06-09 06:56:30|44241.5|44221.5|44243.3|44223.3|44243.3|44223.3|44240.8|44220.8|0
1654757810000|2022-06-09 06:56:50|44244|44224|44248.3|44228.3|44248.3|44228.3|44244|44224|2
1654757820000|2022-06-09 06:57:00|44246.5|44226.5|44248.3|44228.3|44248.3|44228.3|44246.5|44226.5|0
1654757830000|2022-06-09 06:57:10|44249|44229|44255.8|44235.8|44258.3|44238.3|44249|44229|8
1654757840000|2022-06-09 06:57:20|44264|44244|44268.3|44248.3|44270.8|44250.8|44264|44244|5
1654757850000|2022-06-09 06:57:30|44265.8|44245.8|44268.3|44248.3|44270.8|44250.8|44265.8|44245.8|0
1654757860000|2022-06-09 06:57:40|44267.6|44247.6|44270.8|44250.8|44270.8|44250.8|44265.8|44245.8|2
1654757870000|2022-06-09 06:57:50|44270.1|44250.1|44265.8|44245.8|44270.1|44250.1|44265.8|44245.8|2
1654757880000|2022-06-09 06:58:00|44268.3|44248.3|44265.8|44245.8|44268.3|44248.3|44265.8|44245.8|1
1654757890000|2022-06-09 06:58:10|44263.3|44243.3|44263.3|44243.3|44263.3|44243.3|44263.3|44243.3|1
1654757900000|2022-06-09 06:58:20|44261.5|44241.5|44263.3|44243.3|44265.8|44245.8|44261.5|44241.5|2
1654757910000|2022-06-09 06:58:30|44260.8|44240.8|44265.8|44245.8|44265.8|44245.8|44260.8|44240.8|8
1654757920000|2022-06-09 06:58:40|44265.1|44245.1|44266.5|44246.5|44266.5|44246.5|44263.3|44243.3|0
1654757930000|2022-06-09 06:58:50|44265.8|44245.8|44263.3|44243.3|44265.8|44245.8|44263.3|44243.3|11
1654757940000|2022-06-09 06:59:00|44265.8|44245.8|44265.8|44245.8|44268.3|44248.3|44263.3|44243.3|2
1654757950000|2022-06-09 06:59:10|44265.1|44245.1|44263.3|44243.3|44265.1|44245.1|44262.6|44242.6|13
1654757970000|2022-06-09 06:59:30|44260.8|44240.8|44251.5|44231.5|44260.8|44240.8|44250.8|44230.8|3
1654757980000|2022-06-09 06:59:40|44250.8|44230.8|44245.8|44225.8|44250.8|44230.8|44243.3|44223.3|10
1654757990000|2022-06-09 06:59:50|44243.3|44223.3|44243.3|44223.3|44243.3|44223.3|44243.3|44223.3|2
1654758000000|2022-06-09 07:00:00|44240.8|44220.8|44230.8|44210.8|44240.8|44220.8|44226.5|44206.5|20
1654758010000|2022-06-09 07:00:10|44233.3|44213.3|44228.3|44208.3|44235.8|44215.8|44228.3|44208.3|3
1654758020000|2022-06-09 07:00:20|44226.5|44206.5|44208.3|44188.3|44226.5|44206.5|44208.3|44188.3|16
1654758030000|2022-06-09 07:00:30|44206.5|44186.5|44203.3|44183.3|44208.3|44188.3|44203.3|44183.3|1
1654758050000|2022-06-09 07:00:50|44201.5|44181.5|44192.6|44172.6|44203.3|44183.3|44192.6|44172.6|7
1654758060000|2022-06-09 07:01:00|44190.8|44170.8|44178.3|44158.3|44193.3|44173.3|44175.8|44155.8|11
1654758070000|2022-06-09 07:01:10|44175.8|44155.8|44173.3|44153.3|44175.8|44155.8|44173.3|44153.3|28
1654758080000|2022-06-09 07:01:20|44175.8|44155.8|44173.3|44153.3|44175.8|44155.8|44173.3|44153.3|1
1654758090000|2022-06-09 07:01:30|44171.5|44151.5|44146.8|44126.8|44171.5|44151.5|44146.8|44126.8|23
1654758100000|2022-06-09 07:01:40|44147.6|44127.6|44154.3|44134.3|44154.3|44134.3|44147.6|44127.6|7
1654758110000|2022-06-09 07:01:50|44151.8|44131.8|44165.8|44145.8|44165.8|44145.8|44151.8|44131.8|11
1654758120000|2022-06-09 07:02:00|44168.3|44148.3|44181.8|44161.8|44181.8|44161.8|44168.3|44148.3|6
1654758130000|2022-06-09 07:02:10|44185.1|44165.1|44188.3|44168.3|44188.3|44168.3|44185.1|44165.1|1
1654758140000|2022-06-09 07:02:20|44185.1|44165.1|44185.1|44165.1|44185.1|44165.1|44185.1|44165.1|2
1654758150000|2022-06-09 07:02:30|44177.6|44157.6|44172.6|44152.6|44177.6|44157.6|44172.6|44152.6|1
1654758160000|2022-06-09 07:02:40|44174.3|44154.3|44166.5|44146.5|44174.3|44154.3|44161.5|44141.5|7
1654758170000|2022-06-09 07:02:50|44170.8|44150.8|44178.3|44158.3|44178.3|44158.3|44170.8|44150.8|1
1654758180000|2022-06-09 07:03:00|44182.6|44162.6|44200.1|44180.1|44200.1|44180.1|44182.6|44162.6|3
1654758190000|2022-06-09 07:03:10|44198.3|44178.3|44198.3|44178.3|44200.1|44180.1|44198.3|44178.3|0
1654758200000|2022-06-09 07:03:20|44195.8|44175.8|44190.8|44170.8|44195.8|44175.8|44190.8|44170.8|2
1654758210000|2022-06-09 07:03:30|44191.5|44171.5|44195.8|44175.8|44195.8|44175.8|44191.5|44171.5|1
1654758220000|2022-06-09 07:03:40|44196.5|44176.5|44195.1|44175.1|44197.6|44177.6|44195.1|44175.1|0
1654758230000|2022-06-09 07:03:50|44195.8|44175.8|44195.1|44175.1|44196.5|44176.5|44195.1|44175.1|0
1654758240000|2022-06-09 07:04:00|44193.3|44173.3|44196.5|44176.5|44198.3|44178.3|44190.8|44170.8|3
1654758250000|2022-06-09 07:04:10|44195.8|44175.8|44186.5|44166.5|44195.8|44175.8|44185.8|44165.8|1
1654758260000|2022-06-09 07:04:20|44188.3|44168.3|44188.3|44168.3|44188.3|44168.3|44185.8|44165.8|0
1654758270000|2022-06-09 07:04:30|44190.8|44170.8|44193.3|44173.3|44193.3|44173.3|44190.8|44170.8|1
1654758280000|2022-06-09 07:04:40|44195.8|44175.8|44197.6|44177.6|44200.1|44180.1|44195.8|44175.8|2
1654758290000|2022-06-09 07:04:50|44199.4|44179.4|44198.3|44178.3|44199.4|44179.4|44197.6|44177.6|1
1654758300000|2022-06-09 07:05:00|44195.8|44175.8|44185.8|44165.8|44198.3|44178.3|44185.8|44165.8|1
1654758310000|2022-06-09 07:05:10|44188.3|44168.3|44208.3|44188.3|44210.8|44190.8|44188.3|44168.3|10
1654758320000|2022-06-09 07:05:20|44207.6|44187.6|44213.3|44193.3|44215.8|44195.8|44201.5|44181.5|4
1654758330000|2022-06-09 07:05:30|44215.1|44195.1|44213.3|44193.3|44215.1|44195.1|44211.5|44191.5|2
1654758340000|2022-06-09 07:05:40|44211.5|44191.5|44215.8|44195.8|44215.8|44195.8|44211.5|44191.5|2
1654758350000|2022-06-09 07:05:50|44217.6|44197.6|44230.1|44210.1|44230.1|44210.1|44217.6|44197.6|3
1654758360000|2022-06-09 07:06:00|||||||||3
1654758370000|2022-06-09 07:06:10|44232.6|44212.6|44235.8|44215.8|44235.8|44215.8|44230.1|44210.1|10
1654758380000|2022-06-09 07:06:20|44243.3|44223.3|44243.3|44223.3|44245.8|44225.8|44243.3|44223.3|6
1654758390000|2022-06-09 07:06:30|44244|44224|44250.1|44230.1|44250.1|44230.1|44243.3|44223.3|80
1654758400000|2022-06-09 07:06:40|44253.3|44233.3|44253.3|44233.3|44253.3|44233.3|44252.6|44232.6|3
1654758410000|2022-06-09 07:06:50|44254|44234|44257.6|44237.6|44257.6|44237.6|44254|44234|3
1654758420000|2022-06-09 07:07:00|44259.4|44239.4|44270.1|44250.1|44270.1|44250.1|44259.4|44239.4|6
1654758430000|2022-06-09 07:07:10|44271.9|44251.9|44271.9|44251.9|44272.6|44252.6|44268.6|44248.6|6
1654758440000|2022-06-09 07:07:20|44274.4|44254.4|44275.1|44255.1|44275.1|44255.1|44271.9|44251.9|1
1654758450000|2022-06-09 07:07:30|44274.4|44254.4|44276.9|44256.9|44278.6|44258.6|44271.9|44251.9|6
1654758460000|2022-06-09 07:07:40|44279.4|44259.4|44276.9|44256.9|44281.9|44261.9|44276.9|44256.9|0
1654758470000|2022-06-09 07:07:50|44276.1|44256.1|44270.1|44250.1|44276.1|44256.1|44269.4|44249.4|5
1654758480000|2022-06-09 07:08:00|44266.9|44246.9|44266.9|44246.9|44269.4|44249.4|44266.9|44246.9|3
1654758490000|2022-06-09 07:08:10|44271.9|44251.9|44271.9|44251.9|44271.9|44251.9|44271.9|44251.9|1
1654758500000|2022-06-09 07:08:20|||||||||2
1654758520000|2022-06-09 07:08:40|44273.6|44253.6|44276.9|44256.9|44276.9|44256.9|44271.9|44251.9|4
1654758530000|2022-06-09 07:08:50|44279.4|44259.4|44279.4|44259.4|44279.4|44259.4|44279.4|44259.4|0
1654758540000|2022-06-09 07:09:00|||||||||1
1654758550000|2022-06-09 07:09:10|44280.1|44260.1|44299.4|44279.4|44301.9|44281.9|44280.1|44260.1|16
1654758560000|2022-06-09 07:09:20|44301.1|44281.1|44297.6|44277.6|44301.1|44281.1|44297.6|44277.6|0
1654758570000|2022-06-09 07:09:30|44293.6|44273.6|44294.4|44274.4|44294.4|44274.4|44293.6|44273.6|3
1654758580000|2022-06-09 07:09:40|44292.6|44272.6|44292.6|44272.6|44292.6|44272.6|44292.6|44272.6|4
1654758600000|2022-06-09 07:10:00|44297.6|44277.6|44334.4|44314.4|44336.9|44316.9|44297.6|44277.6|6
1654758610000|2022-06-09 07:10:10|44338.6|44318.6|44335.1|44315.1|44338.6|44318.6|44330.1|44310.1|30
1654758620000|2022-06-09 07:10:20|44335.8|44315.8|44346.9|44326.9|44348.6|44328.6|44335.8|44315.8|10
1654758630000|2022-06-09 07:10:30|44347.6|44327.6|44341.9|44321.9|44347.6|44327.6|44341.9|44321.9|12
1654758640000|2022-06-09 07:10:40|44339.4|44319.4|44329.4|44309.4|44339.4|44319.4|44329.4|44309.4|4
1654758650000|2022-06-09 07:10:50|44330.1|44310.1|44329.4|44309.4|44330.1|44310.1|44329.4|44309.4|2
1654758660000|2022-06-09 07:11:00|44326.9|44306.9|44324.4|44304.4|44326.9|44306.9|44324.4|44304.4|6
1654758670000|2022-06-09 07:11:10|44322.6|44302.6|44321.9|44301.9|44322.6|44302.6|44321.9|44301.9|5
1654758680000|2022-06-09 07:11:20|44321.1|44301.1|44298.3|44278.3|44321.1|44301.1|44298.3|44278.3|35
1654758690000|2022-06-09 07:11:30|44292.6|44272.6|44287.6|44267.6|44292.6|44272.6|44287.6|44267.6|2
1654758700000|2022-06-09 07:11:40|44280.8|44260.8|44277.6|44257.6|44280.8|44260.8|44277.6|44257.6|3
1654758710000|2022-06-09 07:11:50|44272.6|44252.6|44272.2|44252.2|44272.6|44252.6|44271.5|44251.5|7
1654758720000|2022-06-09 07:12:00|44274|44254|44272.2|44252.2|44274|44254|44271.5|44251.5|43
1654758730000|2022-06-09 07:12:10|44274|44254|44271.5|44251.5|44274|44254|44271.5|44251.5|1
1654758740000|2022-06-09 07:12:20|44269|44249|44264|44244|44269|44249|44264|44244|0
1654758750000|2022-06-09 07:12:30|44263.3|44243.3|44256.5|44236.5|44263.3|44243.3|44254|44234|4
1654758760000|2022-06-09 07:12:40|44255.8|44235.8|44254|44234|44255.8|44235.8|44254|44234|0
1654758770000|2022-06-09 07:12:50|44254.7|44234.7|44261.5|44241.5|44261.5|44241.5|44254.7|44234.7|6
1654758780000|2022-06-09 07:13:00|44264|44244|44267.2|44247.2|44269.7|44249.7|44264|44244|3
1654758790000|2022-06-09 07:13:10|44269|44249|44269|44249|44269.7|44249.7|44266.5|44246.5|0
1654758800000|2022-06-09 07:13:20|44268.3|44248.3|44266.5|44246.5|44271.5|44251.5|44266.5|44246.5|0
1654758820000|2022-06-09 07:13:40|44264|44244|44262.2|44242.2|44264|44244|44262.2|44242.2|0
1654758830000|2022-06-09 07:13:50|44260.4|44240.4|44262.2|44242.2|44262.2|44242.2|44259.7|44239.7|1
1654758840000|2022-06-09 07:14:00|44261.5|44241.5|44264|44244|44264|44244|44261.5|44241.5|0
1654758850000|2022-06-09 07:14:10|44263.3|44243.3|44260.8|44240.8|44263.3|44243.3|44258.3|44238.3|3
1654758860000|2022-06-09 07:14:20|44261.5|44241.5|44255.8|44235.8|44263.3|44243.3|44255.8|44235.8|3
1654758870000|2022-06-09 07:14:30|44253.3|44233.3|44239|44219|44253.3|44233.3|44238.3|44218.3|8
1654758880000|2022-06-09 07:14:40|44230.1|44210.1|44219|44199|44230.1|44210.1|44219|44199|8
1654758890000|2022-06-09 07:14:50|44213.3|44193.3|44205.8|44185.8|44213.3|44193.3|44205.8|44185.8|6
1654758900000|2022-06-09 07:15:00|44203.3|44183.3|44173.3|44153.3|44203.3|44183.3|44173.3|44153.3|15
1654758910000|2022-06-09 07:15:10|44171.5|44151.5|44168.3|44148.3|44171.5|44151.5|44165.1|44145.1|12
1654758920000|2022-06-09 07:15:20|44170.8|44150.8|44118.3|44098.3|44172.2|44152.2|44115.8|44095.8|25
1654758930000|2022-06-09 07:15:30|44120.8|44100.8|44135.8|44115.8|44135.8|44115.8|44120.8|44100.8|6
1654758940000|2022-06-09 07:15:40|44136.5|44116.5|44149|44129|44149|44129|44136.5|44116.5|5
1654758950000|2022-06-09 07:15:50|44150.8|44130.8|44158.3|44138.3|44163.3|44143.3|44150.8|44130.8|0
1654758960000|2022-06-09 07:16:00|44161.5|44141.5|44168.3|44148.3|44168.3|44148.3|44161.5|44141.5|4
1654758970000|2022-06-09 07:16:10|44169|44149|44167.6|44147.6|44170.8|44150.8|44167.6|44147.6|1
1654758980000|2022-06-09 07:16:20|44166.9|44146.9|44166.9|44146.9|44166.9|44146.9|44166.9|44146.9|3
1654758990000|2022-06-09 07:16:30|44165.1|44145.1|44163.3|44143.3|44168.3|44148.3|44163.3|44143.3|5
1654759000000|2022-06-09 07:16:40|44162.6|44142.6|44158.3|44138.3|44162.6|44142.6|44158.3|44138.3|0
1654759010000|2022-06-09 07:16:50|44159|44139|44159|44139|44159|44139|44155.8|44135.8|0
1654759020000|2022-06-09 07:17:00|44158.3|44138.3|44160.8|44140.8|44161.5|44141.5|44158.3|44138.3|1
1654759030000|2022-06-09 07:17:10|44151.9|44131.9|44142.6|44122.6|44151.9|44131.9|44142.6|44122.6|2
1654759040000|2022-06-09 07:17:20|44138.3|44118.3|44123.3|44103.3|44138.3|44118.3|44123.3|44103.3|6
1654759050000|2022-06-09 07:17:30|44122.6|44102.6|44123.3|44103.3|44123.3|44103.3|44122.6|44102.6|2
1654759060000|2022-06-09 07:17:40|44120.8|44100.8|44075.8|44055.8|44120.8|44100.8|44075.8|44055.8|30
1654759070000|2022-06-09 07:17:50|44075.1|44055.1|44073.3|44053.3|44075.1|44055.1|44072.6|44052.6|14
1654759080000|2022-06-09 07:18:00|44062.6|44042.6|44056.9|44036.9|44062.6|44042.6|44056.9|44036.9|18
1654759090000|2022-06-09 07:18:10|44057.6|44037.6|44065.1|44045.1|44069.4|44049.4|44054.4|44034.4|22
1654759100000|2022-06-09 07:18:20|44066.9|44046.9|44041.9|44021.9|44068.6|44048.6|44037.6|44017.6|21
1654759110000|2022-06-09 07:18:30|44043.3|44023.3|44061.9|44041.9|44068.6|44048.6|44043.3|44023.3|21
1654759120000|2022-06-09 07:18:40|44061.1|44041.1|44059.4|44039.4|44069.4|44049.4|44057.6|44037.6|20
1654759130000|2022-06-09 07:18:50|44056.9|44036.9|44056.9|44036.9|44056.9|44036.9|44056.9|44036.9|2
1654759140000|2022-06-09 07:19:00|44055.1|44035.1|44056.9|44036.9|44061.9|44041.9|44055.1|44035.1|7
1654759150000|2022-06-09 07:19:10|44059.4|44039.4|44059.4|44039.4|44060.4|44040.4|44056.9|44036.9|4
1654759160000|2022-06-09 07:19:20|44061.9|44041.9|44061.9|44041.9|44061.9|44041.9|44061.9|44041.9|35
1654759170000|2022-06-09 07:19:30|44061.2|44041.2|44063.3|44043.3|44063.3|44043.3|44057.6|44037.6|9
1654759180000|2022-06-09 07:19:40|44064|44044|44063.3|44043.3|44068.3|44048.3|44060.8|44040.8|10
1654759190000|2022-06-09 07:19:50|44064.7|44044.7|44080.8|44060.8|44080.8|44060.8|44064.7|44044.7|13
1654759200000|2022-06-09 07:20:00|44081.5|44061.5|44080.1|44060.1|44083.3|44063.3|44080.1|44060.1|3
1654759210000|2022-06-09 07:20:10|44082.6|44062.6|44083.3|44063.3|44083.3|44063.3|44082.6|44062.6|0
1654759220000|2022-06-09 07:20:20|44082.6|44062.6|44090.8|44070.8|44090.8|44070.8|44080.1|44060.1|5
1654759230000|2022-06-09 07:20:30|44093.3|44073.3|44095.8|44075.8|44099|44079|44093.3|44073.3|4
1654759240000|2022-06-09 07:20:40|44097.6|44077.6|44099.7|44079.7|44099.7|44079.7|44096.5|44076.5|9
1654759250000|2022-06-09 07:20:50|44099|44079|44092.2|44072.2|44099|44079|44092.2|44072.2|0
1654759260000|2022-06-09 07:21:00|44091.5|44071.5|44090.4|44070.4|44091.5|44071.5|44087.2|44067.2|0
1654759270000|2022-06-09 07:21:10|44095.8|44075.8|44100.1|44080.1|44100.1|44080.1|44095.8|44075.8|37
1654759280000|2022-06-09 07:21:20|44098.3|44078.3|44085.8|44065.8|44098.3|44078.3|44081.9|44061.9|6
1654759290000|2022-06-09 07:21:30|44088.3|44068.3|44085.8|44065.8|44088.3|44068.3|44085.8|44065.8|2
1654759300000|2022-06-09 07:21:40|44087.6|44067.6|44088.3|44068.3|44090.8|44070.8|44087.6|44067.6|4
1654759310000|2022-06-09 07:21:50|44089|44069|44093.3|44073.3|44095.1|44075.1|44089|44069|0
1654759320000|2022-06-09 07:22:00|44095.1|44075.1|44088.3|44068.3|44095.1|44075.1|44085.1|44065.1|4
1654759330000|2022-06-09 07:22:10|44090.8|44070.8|44073.3|44053.3|44090.8|44070.8|44073.3|44053.3|3
1654759340000|2022-06-09 07:22:20|44074|44054|44073.3|44053.3|44075.8|44055.8|44073.3|44053.3|1
1654759350000|2022-06-09 07:22:30|44078.3|44058.3|44079|44059|44079|44059|44078.3|44058.3|1
1654759360000|2022-06-09 07:22:40|44079.7|44059.7|44083.3|44063.3|44084|44064|44079.7|44059.7|0
1654759370000|2022-06-09 07:22:50|44084|44064|44088.3|44068.3|44088.3|44068.3|44084|44064|0
1654759380000|2022-06-09 07:23:00|44093.3|44073.3|44093.3|44073.3|44097.6|44077.6|44093.3|44073.3|3
1654759390000|2022-06-09 07:23:10|44090.8|44070.8|44083.3|44063.3|44090.8|44070.8|44083.3|44063.3|7
1654759400000|2022-06-09 07:23:20|44084|44064|44088.3|44068.3|44088.3|44068.3|44084|44064|2
1654759410000|2022-06-09 07:23:30|44090.1|44070.1|44098.3|44078.3|44098.3|44078.3|44090.1|44070.1|9
1654759420000|2022-06-09 07:23:40|44095.1|44075.1|44064.4|44044.4|44095.1|44075.1|44064.4|44044.4|6
1654759430000|2022-06-09 07:23:50|44059|44039|44057.6|44037.6|44059|44039|44057.6|44037.6|4
1654759440000|2022-06-09 07:24:00|44056.9|44036.9|44056.9|44036.9|44059.4|44039.4|44056.9|44036.9|13
1654759450000|2022-06-09 07:24:10|44058.7|44038.7|44056.9|44036.9|44058.7|44038.7|44054.4|44034.4|3
1654759460000|2022-06-09 07:24:20|44054.4|44034.4|44058.7|44038.7|44058.7|44038.7|44054.4|44034.4|7
1654759470000|2022-06-09 07:24:30|44056.9|44036.9|44052.6|44032.6|44056.9|44036.9|44051.9|44031.9|0
1654759480000|2022-06-09 07:24:40|44054.4|44034.4|44049.4|44029.4|44054.4|44034.4|44049.4|44029.4|3
1654759490000|2022-06-09 07:24:50|44047.6|44027.6|44044.4|44024.4|44047.6|44027.6|44044.4|44024.4|8
1654759500000|2022-06-09 07:25:00|44046.2|44026.2|44038.7|44018.7|44046.2|44026.2|44036.9|44016.9|12
1654759510000|2022-06-09 07:25:10|||||||||1
1654759520000|2022-06-09 07:25:20|44036.9|44016.9|44041.9|44021.9|44042.6|44022.6|44036.9|44016.9|8
1654759540000|2022-06-09 07:25:40|44039.4|44019.4|44041.9|44021.9|44041.9|44021.9|44039.4|44019.4|1
1654759550000|2022-06-09 07:25:50|44039.4|44019.4|44037.6|44017.6|44041.9|44021.9|44036.9|44016.9|3
1654759560000|2022-06-09 07:26:00|44041.9|44021.9|44043.7|44023.7|44044.4|44024.4|44041.9|44021.9|3
1654759570000|2022-06-09 07:26:10|44041.9|44021.9|44041.9|44021.9|44044.4|44024.4|44041.9|44021.9|3
1654759580000|2022-06-09 07:26:20|44039.4|44019.4|44024.4|44004.4|44039.4|44019.4|44021.9|44001.9|37
1654759590000|2022-06-09 07:26:30|44021.9|44001.9|44021.2|44001.2|44021.9|44001.9|44021.2|44001.2|6
1654759600000|2022-06-09 07:26:40|44021.9|44001.9|43996.2|43976.2|44021.9|44001.9|43993.7|43973.7|36
1654759610000|2022-06-09 07:26:50|43991.2|43971.2|43994.4|43974.4|43994.4|43974.4|43988.7|43968.7|17
1654759620000|2022-06-09 07:27:00|43992.6|43972.6|43994.4|43974.4|43996.2|43976.2|43991.9|43971.9|6
1654759630000|2022-06-09 07:27:10|43996.2|43976.2|43989.4|43969.4|43996.2|43976.2|43989.4|43969.4|4
1654759640000|2022-06-09 07:27:20|43991.2|43971.2|43994.4|43974.4|43997.9|43977.9|43991.2|43971.2|11
1654759650000|2022-06-09 07:27:30|43996.2|43976.2|43994.4|43974.4|43996.2|43976.2|43994.4|43974.4|14
1654759660000|2022-06-09 07:27:40|43996.2|43976.2|43994.4|43974.4|43996.2|43976.2|43994.4|43974.4|7
1654759670000|2022-06-09 07:27:50|43996.2|43976.2|44008.7|43988.7|44011.2|43991.2|43996.2|43976.2|14
1654759680000|2022-06-09 07:28:00|44006.9|43986.9|44011.9|43991.9|44011.9|43991.9|44006.9|43986.9|6
1654759690000|2022-06-09 07:28:10|44009.4|43989.4|44006.9|43986.9|44009.4|43989.4|44006.9|43986.9|3
1654759700000|2022-06-09 07:28:20|44006.2|43986.2|44001.9|43981.9|44006.2|43986.2|44001.9|43981.9|3
1654759710000|2022-06-09 07:28:30|44005.1|43985.1|44011.9|43991.9|44011.9|43991.9|44005.1|43985.1|4
1654759720000|2022-06-09 07:28:40|44013.7|43993.7|44011.9|43991.9|44013.7|43993.7|44011.9|43991.9|1
1654759730000|2022-06-09 07:28:50|||||||||1
1654759740000|2022-06-09 07:29:00|44016.9|43996.9|44009.4|43989.4|44016.9|43996.9|44006.9|43986.9|10
1654759750000|2022-06-09 07:29:10|44008.7|43988.7|44006.9|43986.9|44008.7|43988.7|44006.9|43986.9|1
1654759760000|2022-06-09 07:29:20|44006.2|43986.2|43996.9|43976.9|44006.2|43986.2|43996.9|43976.9|2
1654759770000|2022-06-09 07:29:30|43993.7|43973.7|43991.2|43971.2|43993.7|43973.7|43991.2|43971.2|5
1654759790000|2022-06-09 07:29:50|43990.4|43970.4|43990.4|43970.4|43990.4|43970.4|43986.9|43966.9|11
1654759800000|2022-06-09 07:30:00|43988.7|43968.7|44011.9|43991.9|44015.1|43995.1|43988.7|43968.7|15
1654759810000|2022-06-09 07:30:10|44006.9|43986.9|43991.9|43971.9|44006.9|43986.9|43991.9|43971.9|8
1654759820000|2022-06-09 07:30:20|43989.4|43969.4|43994.4|43974.4|43994.4|43974.4|43986.9|43966.9|10
1654759830000|2022-06-09 07:30:30|43992.6|43972.6|43994.4|43974.4|43995.1|43975.1|43991.9|43971.9|7
1654759840000|2022-06-09 07:30:40|43991.9|43971.9|43987.9|43967.9|43991.9|43971.9|43987.9|43967.9|3
1654759850000|2022-06-09 07:30:50|43984.4|43964.4|43954.4|43934.4|43984.4|43964.4|43954.4|43934.4|20
1654759860000|2022-06-09 07:31:00|43951.9|43931.9|43946.9|43926.9|43951.9|43931.9|43944.4|43924.4|10
1654759870000|2022-06-09 07:31:10|43949.4|43929.4|43946.9|43926.9|43949.4|43929.4|43946.2|43926.2|5
1654759880000|2022-06-09 07:31:20|43946.2|43926.2|43935.1|43915.1|43946.2|43926.2|43932.6|43912.6|23
1654759890000|2022-06-09 07:31:30|43936.9|43916.9|43941.9|43921.9|43941.9|43921.9|43936.9|43916.9|3
1654759900000|2022-06-09 07:31:40|43940.1|43920.1|43942.6|43922.6|43942.6|43922.6|43940.1|43920.1|2
1654759910000|2022-06-09 07:31:50|43943.3|43923.3|43954.4|43934.4|43956.9|43936.9|43943.3|43923.3|10
1654759920000|2022-06-09 07:32:00|43955.1|43935.1|43956.9|43936.9|43961.9|43941.9|43954.4|43934.4|14
1654759930000|2022-06-09 07:32:10|43961.9|43941.9|43966.9|43946.9|43970.1|43950.1|43961.9|43941.9|9
1654759940000|2022-06-09 07:32:20|43965.1|43945.1|43964.4|43944.4|43965.1|43945.1|43960.1|43940.1|9
1654759950000|2022-06-09 07:32:30|43965.1|43945.1|43961.9|43941.9|43966.9|43946.9|43957.6|43937.6|4
1654759960000|2022-06-09 07:32:40|43962.6|43942.6|43961.9|43941.9|43962.6|43942.6|43961.9|43941.9|1
1654759970000|2022-06-09 07:32:50|43960.1|43940.1|43961.9|43941.9|43961.9|43941.9|43960.1|43940.1|2
1654759980000|2022-06-09 07:33:00|43964.4|43944.4|43966.2|43946.2|43971.9|43951.9|43962.6|43942.6|14
1654759990000|2022-06-09 07:33:10|43961.9|43941.9|43963.7|43943.7|43963.7|43943.7|43961.9|43941.9|7
1654760000000|2022-06-09 07:33:20|43962.6|43942.6|43969.4|43949.4|43969.4|43949.4|43962.6|43942.6|0
1654760010000|2022-06-09 07:33:30|43970.1|43950.1|43984.4|43964.4|43984.4|43964.4|43970.1|43950.1|3
1654760020000|2022-06-09 07:33:40|43987.6|43967.6|44001.9|43981.9|44001.9|43981.9|43987.6|43967.6|8
1654760030000|2022-06-09 07:33:50|44006.9|43986.9|44001.9|43981.9|44006.9|43986.9|43999.4|43979.4|5
1654760040000|2022-06-09 07:34:00|43999.4|43979.4|44009.4|43989.4|44009.4|43989.4|43994.4|43974.4|7
1654760050000|2022-06-09 07:34:10|44011.2|43991.2|44013.7|43993.7|44013.7|43993.7|44011.2|43991.2|4
1654760060000|2022-06-09 07:34:20|44014.4|43994.4|44005.1|43985.1|44014.4|43994.4|44005.1|43985.1|2
1654760070000|2022-06-09 07:34:30|44006.9|43986.9|44011.9|43991.9|44011.9|43991.9|44006.9|43986.9|0
1654760080000|2022-06-09 07:34:40|44012.6|43992.6|44020.1|44000.1|44020.1|44000.1|44012.6|43992.6|4
1654760090000|2022-06-09 07:34:50|44020.8|44000.8|44029.4|44009.4|44029.4|44009.4|44020.8|44000.8|2
1654760100000|2022-06-09 07:35:00|44031.9|44011.9|44026.9|44006.9|44031.9|44011.9|44022.6|44002.6|10
1654760110000|2022-06-09 07:35:10|44027.6|44007.6|44031.9|44011.9|44031.9|44011.9|44027.6|44007.6|3
1654760120000|2022-06-09 07:35:20|44026.9|44006.9|44021.9|44001.9|44026.9|44006.9|44021.9|44001.9|5
1654760140000|2022-06-09 07:35:40|44021.2|44001.2|44018.7|43998.7|44021.2|44001.2|44018.7|43998.7|3
1654760150000|2022-06-09 07:35:50|44019.4|43999.4|44006.2|43986.2|44019.4|43999.4|44006.2|43986.2|4
1654760160000|2022-06-09 07:36:00|44006.9|43986.9|44006.9|43986.9|44007.6|43987.6|44004.4|43984.4|5
1654760170000|2022-06-09 07:36:10|44004.4|43984.4|43983|43963|44004.4|43984.4|43983|43963|6
1654760180000|2022-06-09 07:36:20|43979.4|43959.4|43969.4|43949.4|43979.4|43959.4|43969.4|43949.4|1
1654760190000|2022-06-09 07:36:30|43966.2|43946.2|43964.4|43944.4|43966.2|43946.2|43959.4|43939.4|21
1654760200000|2022-06-09 07:36:40|||||||||2
1654760210000|2022-06-09 07:36:50|43961.9|43941.9|43971.9|43951.9|43971.9|43951.9|43961.9|43941.9|2
1654760220000|2022-06-09 07:37:00|43976.9|43956.9|43972.6|43952.6|43979.4|43959.4|43972.6|43952.6|8
1654760230000|2022-06-09 07:37:10|43973.3|43953.3|43972.6|43952.6|43973.3|43953.3|43972.6|43952.6|2
1654760240000|2022-06-09 07:37:20|43974.4|43954.4|43972.6|43952.6|43974.4|43954.4|43972.6|43952.6|1
1654760250000|2022-06-09 07:37:30|43970.5|43950.5|43968.7|43948.7|43970.5|43950.5|43966.2|43946.2|2
1654760260000|2022-06-09 07:37:40|43968|43948|43966.9|43946.9|43968.7|43948.7|43964.4|43944.4|2
1654760270000|2022-06-09 07:37:50|43968.7|43948.7|43966.9|43946.9|43968.7|43948.7|43966.9|43946.9|5
1654760280000|2022-06-09 07:38:00|43964.4|43944.4|43954.4|43934.4|43964.4|43944.4|43954.4|43934.4|3
1654760290000|2022-06-09 07:38:10|43961.2|43941.2|43961.9|43941.9|43963.7|43943.7|43961.2|43941.2|13
1654760300000|2022-06-09 07:38:20|43959.4|43939.4|43956.9|43936.9|43959.4|43939.4|43956.9|43936.9|4
1654760310000|2022-06-09 07:38:30|43955.1|43935.1|43956.9|43936.9|43956.9|43936.9|43955.1|43935.1|1
1654760320000|2022-06-09 07:38:40|43952.6|43932.6|43952.6|43932.6|43956.9|43936.9|43952.6|43932.6|0
1654760330000|2022-06-09 07:38:50|43954.4|43934.4|43951.9|43931.9|43956.9|43936.9|43951.9|43931.9|6
1654760340000|2022-06-09 07:39:00|43973.3|43953.3|43981.9|43961.9|43981.9|43961.9|43973.3|43953.3|6
1654760350000|2022-06-09 07:39:10|43978.7|43958.7|43969.4|43949.4|43978.7|43958.7|43969.4|43949.4|17
1654760360000|2022-06-09 07:39:20|43960.1|43940.1|43955.1|43935.1|43960.1|43940.1|43954.4|43934.4|3
1654760370000|2022-06-09 07:39:30|43956.2|43936.2|43951.9|43931.9|43956.9|43936.9|43951.9|43931.9|7
1654760380000|2022-06-09 07:39:40|43944.4|43924.4|43946.9|43926.9|43946.9|43926.9|43944.4|43924.4|9
1654760390000|2022-06-09 07:39:50|||||||||2
1654760400000|2022-06-09 07:40:00|43946.2|43926.2|43954.4|43934.4|43954.4|43934.4|43942.6|43922.6|16
1654760410000|2022-06-09 07:40:10|43956.9|43936.9|43956.9|43936.9|43961.9|43941.9|43956.9|43936.9|5
1654760420000|2022-06-09 07:40:20|43951.9|43931.9|43949.4|43929.4|43951.9|43931.9|43949.4|43929.4|2
1654760430000|2022-06-09 07:40:30|43944.4|43924.4|43936.9|43916.9|43944.4|43924.4|43934.4|43914.4|18
1654760440000|2022-06-09 07:40:40|43934.4|43914.4|43918.7|43898.7|43934.4|43914.4|43918.7|43898.7|25
1654760450000|2022-06-09 07:40:50|43916.9|43896.9|43916.9|43896.9|43916.9|43896.9|43911.9|43891.9|13
1654760460000|2022-06-09 07:41:00|43916.2|43896.2|43916.9|43896.9|43921.2|43901.2|43915.1|43895.1|9
1654760470000|2022-06-09 07:41:10|43914.4|43894.4|43911.9|43891.9|43914.4|43894.4|43909.4|43889.4|21
1654760480000|2022-06-09 07:41:20|43914.4|43894.4|43914.4|43894.4|43914.4|43894.4|43914.4|43894.4|5
1654760490000|2022-06-09 07:41:30|43916.2|43896.2|43916.9|43896.9|43918.7|43898.7|43916.2|43896.2|4
1654760500000|2022-06-09 07:41:40|43918.7|43898.7|43919.4|43899.4|43920.1|43900.1|43916.9|43896.9|4
1654760510000|2022-06-09 07:41:50|43918.7|43898.7|43914.4|43894.4|43918.7|43898.7|43914.4|43894.4|12
1654760520000|2022-06-09 07:42:00|43916.9|43896.9|43909.4|43889.4|43916.9|43896.9|43909.4|43889.4|13
1654760530000|2022-06-09 07:42:10|43908|43888|43906.2|43886.2|43908|43888|43903.7|43883.7|14
1654760540000|2022-06-09 07:42:20|43905.5|43885.5|43878.7|43858.7|43906.2|43886.2|43873.7|43853.7|28
1654760550000|2022-06-09 07:42:30|43876.9|43856.9|43850.1|43830.1|43879.4|43859.4|43846.2|43826.2|23
1654760560000|2022-06-09 07:42:40|43851.9|43831.9|43868.3|43848.3|43868.3|43848.3|43851.9|43831.9|16
1654760570000|2022-06-09 07:42:50|43870.1|43850.1|43849.4|43829.4|43870.1|43850.1|43849.4|43829.4|7
1654760580000|2022-06-09 07:43:00|43852.6|43832.6|43842.6|43822.6|43855.1|43835.1|43842.6|43822.6|22
1654760590000|2022-06-09 07:43:10|43841.9|43821.9|43872.6|43852.6|43872.6|43852.6|43835.8|43815.8|13
1654760600000|2022-06-09 07:43:20|43873.7|43853.7|43863.7|43843.7|43876.9|43856.9|43863.7|43843.7|24
1654760610000|2022-06-09 07:43:30|43861.9|43841.9|43864.4|43844.4|43864.4|43844.4|43858.7|43838.7|3
1654760620000|2022-06-09 07:43:40|43861.9|43841.9|43861.9|43841.9|43861.9|43841.9|43861.9|43841.9|1
1654760630000|2022-06-09 07:43:50|43862.6|43842.6|43864.4|43844.4|43866.2|43846.2|43861.9|43841.9|3
1654760640000|2022-06-09 07:44:00|43866.9|43846.9|43874.4|43854.4|43876.9|43856.9|43866.9|43846.9|7
1654760650000|2022-06-09 07:44:10|43875.1|43855.1|43876.9|43856.9|43876.9|43856.9|43874.4|43854.4|0
1654760660000|2022-06-09 07:44:20|43877.6|43857.6|43884.4|43864.4|43884.4|43864.4|43877.6|43857.6|0
1654760670000|2022-06-09 07:44:30|43888.7|43868.7|43894.4|43874.4|43895.1|43875.1|43888.7|43868.7|2
1654760680000|2022-06-09 07:44:40|43893.7|43873.7|43891.9|43871.9|43893.7|43873.7|43889.4|43869.4|5
1654760690000|2022-06-09 07:44:50|43890.1|43870.1|43891.9|43871.9|43891.9|43871.9|43890.1|43870.1|0
1654760700000|2022-06-09 07:45:00|43894.4|43874.4|43911.9|43891.9|43911.9|43891.9|43894.4|43874.4|10
1654760710000|2022-06-09 07:45:10|43916.9|43896.9|43879.4|43859.4|43926.9|43906.9|43877.6|43857.6|15
1654760720000|2022-06-09 07:45:20|43878.7|43858.7|43876.9|43856.9|43879.4|43859.4|43870.1|43850.1|13
1654760730000|2022-06-09 07:45:30|43880.1|43860.1|43884.4|43864.4|43889.4|43869.4|43880.1|43860.1|5
1654760740000|2022-06-09 07:45:40|43886.2|43866.2|43881.9|43861.9|43886.9|43866.9|43881.9|43861.9|1
1654760750000|2022-06-09 07:45:50|43884.4|43864.4|43891.9|43871.9|43891.9|43871.9|43884.4|43864.4|3
1654760760000|2022-06-09 07:46:00|||||||||2
1654760770000|2022-06-09 07:46:10|43889.4|43869.4|43893.7|43873.7|43893.7|43873.7|43889.4|43869.4|7
1654760780000|2022-06-09 07:46:20|43894.4|43874.4|43894.4|43874.4|43894.4|43874.4|43894.4|43874.4|3
1654760790000|2022-06-09 07:46:30|43889.4|43869.4|43886.9|43866.9|43889.4|43869.4|43886.9|43866.9|4
1654760800000|2022-06-09 07:46:40|43884.4|43864.4|43884.4|43864.4|43884.4|43864.4|43884.4|43864.4|1
1654760810000|2022-06-09 07:46:50|||||||||1
1654760820000|2022-06-09 07:47:00|43885.1|43865.1|43896.9|43876.9|43901.9|43881.9|43885.1|43865.1|10
1654760830000|2022-06-09 07:47:10|43897.6|43877.6|43896.9|43876.9|43899.4|43879.4|43896.9|43876.9|1
1654760840000|2022-06-09 07:47:20|43896.2|43876.2|43891.9|43871.9|43896.9|43876.9|43891.9|43871.9|1
1654760850000|2022-06-09 07:47:30|43895.1|43875.1|43892.6|43872.6|43895.1|43875.1|43892.6|43872.6|3
1654760860000|2022-06-09 07:47:40|43893.3|43873.3|43906.9|43886.9|43906.9|43886.9|43893.3|43873.3|1
1654760870000|2022-06-09 07:47:50|43907.6|43887.6|43906.2|43886.2|43911.2|43891.2|43906.2|43886.2|5
1654760880000|2022-06-09 07:48:00|43903.7|43883.7|43901.9|43881.9|43903.7|43883.7|43901.9|43881.9|3
1654760890000|2022-06-09 07:48:10|43900.1|43880.1|43895.1|43875.1|43900.1|43880.1|43893.3|43873.3|2
1654760900000|2022-06-09 07:48:20|43893.3|43873.3|43892.6|43872.6|43895.1|43875.1|43892.6|43872.6|5
1654760910000|2022-06-09 07:48:30|43895.1|43875.1|43891.9|43871.9|43896.9|43876.9|43891.9|43871.9|5
1654760920000|2022-06-09 07:48:40|||||||||2
1654760930000|2022-06-09 07:48:50|43892.6|43872.6|43901.2|43881.2|43903|43883|43892.6|43872.6|5
1654760940000|2022-06-09 07:49:00|43901.9|43881.9|43911.9|43891.9|43911.9|43891.9|43901.9|43881.9|2
1654760950000|2022-06-09 07:49:10|43913.7|43893.7|43911.2|43891.2|43913.7|43893.7|43908.7|43888.7|0
1654760960000|2022-06-09 07:49:20|43911.9|43891.9|43906.9|43886.9|43911.9|43891.9|43906.9|43886.9|4
1654760970000|2022-06-09 07:49:30|43909.4|43889.4|43927.6|43907.6|43927.6|43907.6|43909.4|43889.4|12
1654760980000|2022-06-09 07:49:40|43930.1|43910.1|43926.9|43906.9|43939.4|43919.4|43924.4|43904.4|11
1654761000000|2022-06-09 07:50:00|43927.6|43907.6|43936.9|43916.9|43936.9|43916.9|43926.9|43906.9|3
1654761010000|2022-06-09 07:50:10|43934.4|43914.4|43934.4|43914.4|43934.4|43914.4|43934.4|43914.4|0
1654761020000|2022-06-09 07:50:20|43936.9|43916.9|43939.4|43919.4|43939.4|43919.4|43934.4|43914.4|2
1654761030000|2022-06-09 07:50:30|43941.9|43921.9|43946.9|43926.9|43946.9|43926.9|43939.4|43919.4|4
1654761040000|2022-06-09 07:50:40|43944.4|43924.4|43951.2|43931.2|43951.2|43931.2|43944.4|43924.4|0
1654761050000|2022-06-09 07:50:50|43949.4|43929.4|43954.4|43934.4|43956.9|43936.9|43949.4|43929.4|3
1654761060000|2022-06-09 07:51:00|43953.7|43933.7|43949.4|43929.4|43953.7|43933.7|43949.4|43929.4|2
1654761070000|2022-06-09 07:51:10|43946.9|43926.9|43946.9|43926.9|43946.9|43926.9|43946.9|43926.9|0
1654761090000|2022-06-09 07:51:30|43941.9|43921.9|43936.2|43916.2|43941.9|43921.9|43931.9|43911.9|9
1654761100000|2022-06-09 07:51:40|43934.4|43914.4|43934.4|43914.4|43934.4|43914.4|43931.9|43911.9|3
1654761110000|2022-06-09 07:51:50|43939.4|43919.4|43941.9|43921.9|43941.9|43921.9|43939.4|43919.4|3
1654761120000|2022-06-09 07:52:00|43946.9|43926.9|43944.4|43924.4|43946.9|43926.9|43944.4|43924.4|5
1654761130000|2022-06-09 07:52:10|43941.2|43921.2|43927.6|43907.6|43941.2|43921.2|43927.6|43907.6|8
1654761140000|2022-06-09 07:52:20|43928.7|43908.7|43923.7|43903.7|43928.7|43908.7|43923.7|43903.7|5
1654761150000|2022-06-09 07:52:30|43924.4|43904.4|43920.1|43900.1|43926.9|43906.9|43920.1|43900.1|6
1654761160000|2022-06-09 07:52:40|43921.9|43901.9|43930.1|43910.1|43930.1|43910.1|43921.9|43901.9|3
1654761170000|2022-06-09 07:52:50|43931.2|43911.2|43925.1|43905.1|43931.2|43911.2|43925.1|43905.1|2
1654761180000|2022-06-09 07:53:00|43924.4|43904.4|43929.4|43909.4|43929.4|43909.4|43921.9|43901.9|1
1654761190000|2022-06-09 07:53:10|43926.9|43906.9|43926.9|43906.9|43926.9|43906.9|43926.9|43906.9|0
1654761200000|2022-06-09 07:53:20|43921.2|43901.2|43919.4|43899.4|43921.2|43901.2|43919.4|43899.4|0
1654761210000|2022-06-09 07:53:30|43918.7|43898.7|43924.4|43904.4|43924.4|43904.4|43916.9|43896.9|4
1654761220000|2022-06-09 07:53:40|43926.9|43906.9|43931.2|43911.2|43931.2|43911.2|43926.9|43906.9|1
1654761230000|2022-06-09 07:53:50|43931.9|43911.9|43931.2|43911.2|43933.7|43913.7|43931.2|43911.2|0
1654761240000|2022-06-09 07:54:00|43932.6|43912.6|43931.9|43911.9|43936.2|43916.2|43931.9|43911.9|4
1654761250000|2022-06-09 07:54:10|43932.6|43912.6|43931.9|43911.9|43932.6|43912.6|43931.9|43911.9|2
1654761270000|2022-06-09 07:54:30|43935.1|43915.1|43936.9|43916.9|43936.9|43916.9|43935.1|43915.1|3
1654761290000|2022-06-09 07:54:50|43936.2|43916.2|43926.9|43906.9|43936.2|43916.2|43926.9|43906.9|4
1654761300000|2022-06-09 07:55:00|43925.1|43905.1|43922.6|43902.6|43925.1|43905.1|43922.6|43902.6|2
1654761310000|2022-06-09 07:55:10|43919.4|43899.4|43914.4|43894.4|43919.4|43899.4|43914.4|43894.4|2
1654761320000|2022-06-09 07:55:20|43911.9|43891.9|43911.9|43891.9|43911.9|43891.9|43911.9|43891.9|4
1654761330000|2022-06-09 07:55:30|43911.2|43891.2|43911.2|43891.2|43911.2|43891.2|43911.2|43891.2|1
1654761340000|2022-06-09 07:55:40|43908.7|43888.7|43906.9|43886.9|43908.7|43888.7|43906.9|43886.9|0
1654761350000|2022-06-09 07:55:50|43905.5|43885.5|43896.9|43876.9|43905.5|43885.5|43896.9|43876.9|6
1654761360000|2022-06-09 07:56:00|43899.4|43879.4|43901.9|43881.9|43901.9|43881.9|43899.4|43879.4|3
1654761370000|2022-06-09 07:56:10|43901.2|43881.2|43896.9|43876.9|43901.2|43881.2|43896.9|43876.9|5
1654761380000|2022-06-09 07:56:20|43893.7|43873.7|43884.4|43864.4|43893.7|43873.7|43884.4|43864.4|3
1654761390000|2022-06-09 07:56:30|43886.2|43866.2|43891.9|43871.9|43891.9|43871.9|43886.2|43866.2|4
1654761400000|2022-06-09 07:56:40|43892.6|43872.6|43906.2|43886.2|43906.2|43886.2|43892.6|43872.6|4
1654761410000|2022-06-09 07:56:50|43901.9|43881.9|43893.7|43873.7|43901.9|43881.9|43893.7|43873.7|2
1654761420000|2022-06-09 07:57:00|43894.4|43874.4|43896.9|43876.9|43896.9|43876.9|43893.7|43873.7|5
1654761430000|2022-06-09 07:57:10|43894.4|43874.4|43884.4|43864.4|43894.4|43874.4|43884.4|43864.4|3
1654761440000|2022-06-09 07:57:20|43883.7|43863.7|43881.9|43861.9|43883.7|43863.7|43879.4|43859.4|7
1654761450000|2022-06-09 07:57:30|43879.4|43859.4|43881.9|43861.9|43881.9|43861.9|43876.9|43856.9|3
1654761460000|2022-06-09 07:57:40|43882.6|43862.6|43884.4|43864.4|43884.4|43864.4|43881.9|43861.9|3
1654761470000|2022-06-09 07:57:50|43881.9|43861.9|43881.9|43861.9|43881.9|43861.9|43881.9|43861.9|2
1654761480000|2022-06-09 07:58:00|43886.9|43866.9|43886.9|43866.9|43886.9|43866.9|43886.9|43866.9|8
1654761490000|2022-06-09 07:58:10|||||||||2
1654761500000|2022-06-09 07:58:20|43882.6|43862.6|43886.2|43866.2|43886.9|43866.9|43882.6|43862.6|3
1654761510000|2022-06-09 07:58:30|43884.4|43864.4|43889.4|43869.4|43889.4|43869.4|43884.4|43864.4|1
1654761520000|2022-06-09 07:58:40|43891.9|43871.9|43891.9|43871.9|43895.5|43875.5|43891.9|43871.9|2
1654761530000|2022-06-09 07:58:50|43886.9|43866.9|43884.4|43864.4|43886.9|43866.9|43884.4|43864.4|0
1654761540000|2022-06-09 07:59:00|43886.9|43866.9|43899.4|43879.4|43899.4|43879.4|43886.9|43866.9|6
1654761550000|2022-06-09 07:59:10|43926.9|43906.9|43921.9|43901.9|43926.9|43906.9|43921.9|43901.9|6
1654761560000|2022-06-09 07:59:20|43919.4|43899.4|43881.2|43861.2|43919.4|43899.4|43881.2|43861.2|46
1654761570000|2022-06-09 07:59:30|43878|43858|43878|43858|43878|43858|43878|43858|4
1654761580000|2022-06-09 07:59:40|43878.7|43858.7|43861.2|43841.2|43878.7|43858.7|43861.2|43841.2|6
1654761590000|2022-06-09 07:59:50|43861.9|43841.9|43864.4|43844.4|43864.4|43844.4|43858.7|43838.7|6
1654761600000|2022-06-09 08:00:00|43865.1|43845.1|43866.9|43846.9|43874.4|43854.4|43862.6|43842.6|9
1654761610000|2022-06-09 08:00:10|43864.4|43844.4|43861.9|43841.9|43866.9|43846.9|43861.9|43841.9|2
1654761620000|2022-06-09 08:00:20|43861.2|43841.2|43854.4|43834.4|43861.2|43841.2|43854.4|43834.4|14
1654761630000|2022-06-09 08:00:30|43851.9|43831.9|43856.9|43836.9|43856.9|43836.9|43851.9|43831.9|7
1654761640000|2022-06-09 08:00:40|43851.9|43831.9|43851.9|43831.9|43851.9|43831.9|43851.9|43831.9|3
1654761650000|2022-06-09 08:00:50|43855.1|43835.1|43860.1|43840.1|43860.1|43840.1|43855.1|43835.1|1
1654761660000|2022-06-09 08:01:00|43860.8|43840.8|43877.6|43857.6|43877.6|43857.6|43860.8|43840.8|2
1654761670000|2022-06-09 08:01:10|43878.3|43858.3|43889.4|43869.4|43889.4|43869.4|43878.3|43858.3|7
1654761680000|2022-06-09 08:01:20|43891.2|43871.2|43886.9|43866.9|43891.9|43871.9|43886.9|43866.9|5
1654761690000|2022-06-09 08:01:30|43884.4|43864.4|43886.9|43866.9|43886.9|43866.9|43884.4|43864.4|2
1654761700000|2022-06-09 08:01:40|43889.4|43869.4|43890.1|43870.1|43890.1|43870.1|43889.4|43869.4|4
1654761710000|2022-06-09 08:01:50|43890.8|43870.8|43893.3|43873.3|43893.3|43873.3|43890.8|43870.8|1
1654761720000|2022-06-09 08:02:00|43890.1|43870.1|43879.4|43859.4|43891.9|43871.9|43879.4|43859.4|9
1654761730000|2022-06-09 08:02:10|43878.7|43858.7|43830.1|43810.1|43878.7|43858.7|43826.9|43806.9|36
1654761740000|2022-06-09 08:02:20|43823.7|43803.7|43816.9|43796.9|43823.7|43803.7|43771.9|43751.9|38
1654761750000|2022-06-09 08:02:30|43826.9|43806.9|43806.9|43786.9|43826.9|43806.9|43806.9|43786.9|21
1654761760000|2022-06-09 08:02:40|43806.2|43786.2|43815.5|43795.5|43816.2|43796.2|43801.9|43781.9|17
1654761770000|2022-06-09 08:02:50|43816.2|43796.2|43801.9|43781.9|43816.2|43796.2|43801.9|43781.9|5
1654761780000|2022-06-09 08:03:00|43800.1|43780.1|43766.9|43746.9|43800.1|43780.1|43766.9|43746.9|101
1654761790000|2022-06-09 08:03:10|43779.8|43759.8|43775.5|43755.5|43783|43763|43775.5|43755.5|5
1654761800000|2022-06-09 08:03:20|43776.2|43756.2|43795.5|43775.5|43795.5|43775.5|43776.2|43756.2|11
1654761810000|2022-06-09 08:03:30|43798|43778|43808.7|43788.7|43808.7|43788.7|43798|43778|28
1654761820000|2022-06-09 08:03:40|43810.5|43790.5|43815.5|43795.5|43815.5|43795.5|43810.5|43790.5|17
1654761830000|2022-06-09 08:03:50|43818|43798|43818|43798|43828|43808|43818|43798|10
1654761840000|2022-06-09 08:04:00|43810.5|43790.5|43810.5|43790.5|43810.5|43790.5|43806.2|43786.2|7
1654761850000|2022-06-09 08:04:10|43811.2|43791.2|43825.5|43805.5|43825.5|43805.5|43811.2|43791.2|12
1654761860000|2022-06-09 08:04:20|43829.8|43809.8|43842.6|43822.6|43842.6|43822.6|43829.8|43809.8|3
1654761870000|2022-06-09 08:04:30|43844.4|43824.4|43850.5|43830.5|43850.5|43830.5|43843.7|43823.7|6
1654761880000|2022-06-09 08:04:40|43848|43828|43843|43823|43848|43828|43843|43823|2
1654761890000|2022-06-09 08:04:50|||||||||1
1654761900000|2022-06-09 08:05:00|43835.5|43815.5|43828|43808|43835.5|43815.5|43828|43808|4
1654761920000|2022-06-09 08:05:20|43831.2|43811.2|43833|43813|43833|43813|43831.2|43811.2|5
1654761930000|2022-06-09 08:05:30|43835.5|43815.5|43835.5|43815.5|43835.5|43815.5|43835.5|43815.5|0
1654761940000|2022-06-09 08:05:40|43836.2|43816.2|43843|43823|43843|43823|43836.2|43816.2|7
1654761950000|2022-06-09 08:05:50|43842.3|43822.3|43845.5|43825.5|43845.5|43825.5|43839.8|43819.8|28
1654761960000|2022-06-09 08:06:00|43838|43818|43833|43813|43838|43818|43833|43813|9
1654761970000|2022-06-09 08:06:10|43830.5|43810.5|43815.5|43795.5|43830.5|43810.5|43815.5|43795.5|9
1654761980000|2022-06-09 08:06:20|43816.2|43796.2|43818|43798|43818|43798|43816.2|43796.2|0
1654761990000|2022-06-09 08:06:30|43820.5|43800.5|43835.5|43815.5|43835.5|43815.5|43820.5|43800.5|1
1654762000000|2022-06-09 08:06:40|43838.7|43818.7|43843|43823|43843|43823|43838.7|43818.7|7
1654762010000|2022-06-09 08:06:50|43845.5|43825.5|43820.5|43800.5|43846.2|43826.2|43820.5|43800.5|28
1654762020000|2022-06-09 08:07:00|43818.7|43798.7|43815.5|43795.5|43818.7|43798.7|43813.7|43793.7|2
1654762030000|2022-06-09 08:07:10|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|2
1654762040000|2022-06-09 08:07:20|43821.2|43801.2|43810.5|43790.5|43821.2|43801.2|43808.7|43788.7|57
1654762050000|2022-06-09 08:07:30|43808|43788|43793.7|43773.7|43810.5|43790.5|43793.7|43773.7|67
1654762060000|2022-06-09 08:07:40|43796.2|43776.2|43806.2|43786.2|43806.2|43786.2|43796.2|43776.2|7
1654762070000|2022-06-09 08:07:50|43810.5|43790.5|43825.5|43805.5|43829.8|43809.8|43810.5|43790.5|13
1654762080000|2022-06-09 08:08:00|43824.1|43804.1|43778|43758|43824.1|43804.1|43772.3|43752.3|43
1654762090000|2022-06-09 08:08:10|43780.5|43760.5|43783|43763|43783|43763|43780.5|43760.5|2
1654762100000|2022-06-09 08:08:20|43780.5|43760.5|43778|43758|43780.5|43760.5|43778|43758|7
1654762110000|2022-06-09 08:08:30|43776.2|43756.2|43749.8|43729.8|43776.2|43756.2|43737.3|43717.3|21
1654762120000|2022-06-09 08:08:40|43748|43728|43733|43713|43748|43728|43730.5|43710.5|25
1654762130000|2022-06-09 08:08:50|43734.8|43714.8|43730.5|43710.5|43735.5|43715.5|43728|43708|30
1654762140000|2022-06-09 08:09:00|43731.2|43711.2|43732.3|43712.3|43734.8|43714.8|43729.8|43709.8|133
1654762150000|2022-06-09 08:09:10|43733|43713|43734.8|43714.8|43734.8|43714.8|43733|43713|11
1654762160000|2022-06-09 08:09:20|||||||||1
1654762170000|2022-06-09 08:09:30|43735.5|43715.5|43759.1|43739.1|43759.1|43739.1|43734.8|43714.8|14
1654762180000|2022-06-09 08:09:40|43760.9|43740.9|43759.1|43739.1|43766.6|43746.6|43752.3|43732.3|37
1654762190000|2022-06-09 08:09:50|43760.5|43740.5|43768.4|43748.4|43768.4|43748.4|43760.5|43740.5|9
1654762200000|2022-06-09 08:10:00|43769.1|43749.1|43780.9|43760.9|43780.9|43760.9|43764.1|43744.1|34
1654762210000|2022-06-09 08:10:10|43781.6|43761.6|43781.6|43761.6|43784.8|43764.8|43781.6|43761.6|8
1654762220000|2022-06-09 08:10:20|43787.3|43767.3|43796.6|43776.6|43796.6|43776.6|43787.3|43767.3|5
1654762230000|2022-06-09 08:10:30|43802.3|43782.3|43799.1|43779.1|43802.3|43782.3|43799.1|43779.1|8
1654762240000|2022-06-09 08:10:40|43798.4|43778.4|43794.1|43774.1|43798.4|43778.4|43794.1|43774.1|4
1654762250000|2022-06-09 08:10:50|43791.6|43771.6|43784.1|43764.1|43791.6|43771.6|43784.1|43764.1|4
1654762260000|2022-06-09 08:11:00|43781.6|43761.6|43774.1|43754.1|43781.6|43761.6|43774.1|43754.1|5
1654762270000|2022-06-09 08:11:10|43770.9|43750.9|43765.5|43745.5|43770.9|43750.9|43765.5|43745.5|2
1654762280000|2022-06-09 08:11:20|43767.3|43747.3|43749.8|43729.8|43767.3|43747.3|43749.8|43729.8|6
1654762290000|2022-06-09 08:11:30|43751.6|43731.6|43749.1|43729.1|43751.6|43731.6|43747.3|43727.3|8
1654762300000|2022-06-09 08:11:40|43749.8|43729.8|43754.1|43734.1|43754.1|43734.1|43749.1|43729.1|2
1654762310000|2022-06-09 08:11:50|43762.3|43742.3|43764.1|43744.1|43764.1|43744.1|43762.3|43742.3|6
1654762320000|2022-06-09 08:12:00|||||||||6
1654762330000|2022-06-09 08:12:10|43769.1|43749.1|43764.1|43744.1|43769.1|43749.1|43764.1|43744.1|5
1654762340000|2022-06-09 08:12:20|43766.6|43746.6|43764.1|43744.1|43766.6|43746.6|43764.1|43744.1|4
1654762350000|2022-06-09 08:12:30|43762.3|43742.3|43764.8|43744.8|43764.8|43744.8|43754.1|43734.1|9
1654762360000|2022-06-09 08:12:40|43767.3|43747.3|43767.3|43747.3|43767.3|43747.3|43767.3|43747.3|0
1654762370000|2022-06-09 08:12:50|43764.1|43744.1|43766.6|43746.6|43768.4|43748.4|43764.1|43744.1|5
1654762380000|2022-06-09 08:13:00|43764.1|43744.1|43776.6|43756.6|43776.6|43756.6|43764.1|43744.1|5
1654762390000|2022-06-09 08:13:10|43779.1|43759.1|43771.6|43751.6|43779.1|43759.1|43771.6|43751.6|6
1654762400000|2022-06-09 08:13:20|43774.1|43754.1|43767.6|43747.6|43774.1|43754.1|43767.6|43747.6|1
1654762410000|2022-06-09 08:13:30|43765.9|43745.9|43763.4|43743.4|43765.9|43745.9|43761.6|43741.6|6
1654762420000|2022-06-09 08:13:40|43764.1|43744.1|43759.1|43739.1|43764.1|43744.1|43759.1|43739.1|3
1654762430000|2022-06-09 08:13:50|43759.8|43739.8|43762.3|43742.3|43762.3|43742.3|43759.8|43739.8|1
1654762440000|2022-06-09 08:14:00|43760.9|43740.9|43759.1|43739.1|43760.9|43740.9|43756.6|43736.6|6
1654762450000|2022-06-09 08:14:10|43756.6|43736.6|43754.1|43734.1|43756.6|43736.6|43754.1|43734.1|6
1654762460000|2022-06-09 08:14:20|43749.1|43729.1|43749.1|43729.1|43749.1|43729.1|43749.1|43729.1|8
1654762470000|2022-06-09 08:14:30|43754.1|43734.1|43758.4|43738.4|43759.8|43739.8|43754.1|43734.1|22
1654762480000|2022-06-09 08:14:40|43764.1|43744.1|43769.1|43749.1|43769.1|43749.1|43764.1|43744.1|2
1654762490000|2022-06-09 08:14:50|43772.3|43752.3|43774.8|43754.8|43775.5|43755.5|43772.3|43752.3|3
1654762500000|2022-06-09 08:15:00|43780.5|43760.5|43775.9|43755.9|43780.5|43760.5|43775.9|43755.9|6
1654762510000|2022-06-09 08:15:10|43776.6|43756.6|43778.4|43758.4|43778.4|43758.4|43775.9|43755.9|1
1654762520000|2022-06-09 08:15:20|43777.6|43757.6|43780.9|43760.9|43780.9|43760.9|43774.1|43754.1|10
1654762530000|2022-06-09 08:15:30|43779.1|43759.1|43782.3|43762.3|43782.3|43762.3|43774.1|43754.1|5
1654762540000|2022-06-09 08:15:40|43781.6|43761.6|43781.6|43761.6|43783.4|43763.4|43781.6|43761.6|4
1654762550000|2022-06-09 08:15:50|43780.9|43760.9|43775.9|43755.9|43780.9|43760.9|43775.9|43755.9|5
1654762560000|2022-06-09 08:16:00|43778.4|43758.4|43779.1|43759.1|43779.1|43759.1|43778.4|43758.4|4
1654762570000|2022-06-09 08:16:10|43777.6|43757.6|43776.6|43756.6|43777.6|43757.6|43774.1|43754.1|2
1654762580000|2022-06-09 08:16:20|43775.9|43755.9|43784.1|43764.1|43784.1|43764.1|43775.9|43755.9|3
1654762600000|2022-06-09 08:16:40|43783.4|43763.4|43778.4|43758.4|43783.4|43763.4|43777.6|43757.6|7
1654762610000|2022-06-09 08:16:50|43779.1|43759.1|43778.4|43758.4|43780.9|43760.9|43778.4|43758.4|1
1654762620000|2022-06-09 08:17:00|43773.4|43753.4|43770.9|43750.9|43773.4|43753.4|43769.1|43749.1|7
1654762630000|2022-06-09 08:17:10|43769.1|43749.1|43769.1|43749.1|43769.1|43749.1|43769.1|43749.1|2
1654762640000|2022-06-09 08:17:20|||||||||1
1654762650000|2022-06-09 08:17:30|43766.6|43746.6|43766.6|43746.6|43766.6|43746.6|43766.6|43746.6|1
1654762660000|2022-06-09 08:17:40|43769.1|43749.1|43759.1|43739.1|43769.1|43749.1|43759.1|43739.1|16
1654762670000|2022-06-09 08:17:50|43761.6|43741.6|43768.4|43748.4|43768.4|43748.4|43761.6|43741.6|4
1654762680000|2022-06-09 08:18:00|43766.6|43746.6|43756.6|43736.6|43766.6|43746.6|43754.1|43734.1|7
1654762690000|2022-06-09 08:18:10|43758.4|43738.4|43760.9|43740.9|43760.9|43740.9|43758.4|43738.4|3
1654762700000|2022-06-09 08:18:20|43761.6|43741.6|43766.6|43746.6|43766.6|43746.6|43761.6|43741.6|5
1654762710000|2022-06-09 08:18:30|43769.1|43749.1|43772.6|43752.6|43772.6|43752.6|43769.1|43749.1|0
1654762720000|2022-06-09 08:18:40|43774.1|43754.1|43774.1|43754.1|43774.1|43754.1|43774.1|43754.1|1
1654762730000|2022-06-09 08:18:50|43774.8|43754.8|43771.6|43751.6|43776.6|43756.6|43771.6|43751.6|8
1654762740000|2022-06-09 08:19:00|43772.3|43752.3|43774.1|43754.1|43774.1|43754.1|43772.3|43752.3|1
1654762750000|2022-06-09 08:19:10|||||||||6
1654762760000|2022-06-09 08:19:20|43773.4|43753.4|43754.1|43734.1|43773.4|43753.4|43754.1|43734.1|14
1654762770000|2022-06-09 08:19:30|43751.6|43731.6|43739.1|43719.1|43751.6|43731.6|43739.1|43719.1|10
1654762780000|2022-06-09 08:19:40|43736.6|43716.6|43734.1|43714.1|43736.6|43716.6|43734.1|43714.1|7
1654762790000|2022-06-09 08:19:50|43735.9|43715.9|43742.3|43722.3|43742.3|43722.3|43735.9|43715.9|7
1654762800000|2022-06-09 08:20:00|43744.8|43724.8|43757.3|43737.3|43757.3|43737.3|43744.8|43724.8|9
1654762810000|2022-06-09 08:20:10|43756.6|43736.6|43759.1|43739.1|43759.1|43739.1|43756.6|43736.6|2
1654762820000|2022-06-09 08:20:20|43759.8|43739.8|43759.1|43739.1|43759.8|43739.8|43759.1|43739.1|2
1654762830000|2022-06-09 08:20:30|43758.4|43738.4|43759.1|43739.1|43759.1|43739.1|43757.3|43737.3|1
1654762840000|2022-06-09 08:20:40|43756.6|43736.6|43757.3|43737.3|43757.3|43737.3|43756.6|43736.6|3
1654762850000|2022-06-09 08:20:50|43756.6|43736.6|43747.3|43727.3|43756.6|43736.6|43747.3|43727.3|4
1654762860000|2022-06-09 08:21:00|43746.6|43726.6|43761.6|43741.6|43764.1|43744.1|43746.6|43726.6|4
1654762870000|2022-06-09 08:21:10|43764.1|43744.1|43764.1|43744.1|43766.6|43746.6|43764.1|43744.1|8
1654762880000|2022-06-09 08:21:20|43769.1|43749.1|43771.6|43751.6|43771.6|43751.6|43769.1|43749.1|1
1654762890000|2022-06-09 08:21:30|43770.9|43750.9|43765.9|43745.9|43770.9|43750.9|43764.1|43744.1|5
1654762900000|2022-06-09 08:21:40|43764.1|43744.1|43766.6|43746.6|43766.6|43746.6|43764.1|43744.1|3
1654762910000|2022-06-09 08:21:50|43768.4|43748.4|43768.4|43748.4|43768.4|43748.4|43768.4|43748.4|3
1654762920000|2022-06-09 08:22:00|43769.1|43749.1|43769.1|43749.1|43769.1|43749.1|43764.1|43744.1|7
1654762930000|2022-06-09 08:22:10|43769.8|43749.8|43771.6|43751.6|43771.6|43751.6|43769.8|43749.8|1
1654762950000|2022-06-09 08:22:30|||||||||5
1654762960000|2022-06-09 08:22:40|43775.9|43755.9|43784.1|43764.1|43784.1|43764.1|43775.9|43755.9|5
1654762970000|2022-06-09 08:22:50|43783.4|43763.4|43783.4|43763.4|43783.4|43763.4|43783.4|43763.4|1
1654762980000|2022-06-09 08:23:00|43782.7|43762.7|43771.6|43751.6|43782.7|43762.7|43771.6|43751.6|5
1654762990000|2022-06-09 08:23:10|43774.1|43754.1|43774.8|43754.8|43774.8|43754.8|43774.1|43754.1|0
1654763000000|2022-06-09 08:23:20|43776.6|43756.6|43779.1|43759.1|43779.1|43759.1|43776.6|43756.6|1
1654763010000|2022-06-09 08:23:30|43781.6|43761.6|43784.8|43764.8|43784.8|43764.8|43781.6|43761.6|0
1654763020000|2022-06-09 08:23:40|43787.3|43767.3|43781.6|43761.6|43787.3|43767.3|43781.6|43761.6|6
1654763030000|2022-06-09 08:23:50|43782.3|43762.3|43783.4|43763.4|43784.1|43764.1|43782.3|43762.3|3
1654763040000|2022-06-09 08:24:00|43784.1|43764.1|43784.1|43764.1|43784.1|43764.1|43784.1|43764.1|2
1654763050000|2022-06-09 08:24:10|43785.9|43765.9|43789.1|43769.1|43789.1|43769.1|43785.9|43765.9|4
1654763060000|2022-06-09 08:24:20|43803.4|43783.4|43799.1|43779.1|43803.4|43783.4|43799.1|43779.1|8
1654763070000|2022-06-09 08:24:30|43800.9|43780.9|43800.9|43780.9|43800.9|43780.9|43800.9|43780.9|4
1654763080000|2022-06-09 08:24:40|43801.6|43781.6|43810.9|43790.9|43810.9|43790.9|43801.6|43781.6|11
1654763090000|2022-06-09 08:24:50|43812.3|43792.3|43812.3|43792.3|43812.3|43792.3|43809.1|43789.1|14
1654763100000|2022-06-09 08:25:00|43810.9|43790.9|43812.3|43792.3|43812.3|43792.3|43810.5|43790.5|9
1654763110000|2022-06-09 08:25:10|43810.9|43790.9|43811.6|43791.6|43811.6|43791.6|43808|43788|22
1654763120000|2022-06-09 08:25:20|43809.1|43789.1|43806.6|43786.6|43809.1|43789.1|43806.6|43786.6|2
1654763130000|2022-06-09 08:25:30|43805.9|43785.9|43804.1|43784.1|43805.9|43785.9|43804.1|43784.1|1
1654763140000|2022-06-09 08:25:40|43802.3|43782.3|43801.6|43781.6|43804.1|43784.1|43801.6|43781.6|1
1654763150000|2022-06-09 08:25:50|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|4
1654763160000|2022-06-09 08:26:00|43793.4|43773.4|43794.1|43774.1|43794.1|43774.1|43792.3|43772.3|2
1654763170000|2022-06-09 08:26:10|43799.1|43779.1|43799.1|43779.1|43799.1|43779.1|43799.1|43779.1|1
1654763200000|2022-06-09 08:26:40|43799.8|43779.8|43801.6|43781.6|43801.6|43781.6|43799.8|43779.8|3
1654763210000|2022-06-09 08:26:50|43802.3|43782.3|43806.6|43786.6|43808.4|43788.4|43802.3|43782.3|5
1654763220000|2022-06-09 08:27:00|43804.1|43784.1|43804.1|43784.1|43804.1|43784.1|43804.1|43784.1|2
1654763230000|2022-06-09 08:27:10|43802.3|43782.3|43799.1|43779.1|43802.3|43782.3|43799.1|43779.1|2
1654763240000|2022-06-09 08:27:20|43801.6|43781.6|43804.1|43784.1|43804.1|43784.1|43800.9|43780.9|4
1654763250000|2022-06-09 08:27:30|||||||||1
1654763260000|2022-06-09 08:27:40|43803.4|43783.4|43794.1|43774.1|43803.4|43783.4|43794.1|43774.1|0
1654763270000|2022-06-09 08:27:50|43794.8|43774.8|43785.9|43765.9|43794.8|43774.8|43785.9|43765.9|6
1654763280000|2022-06-09 08:28:00|||||||||4
1654763290000|2022-06-09 08:28:10|||||||||3
1654763300000|2022-06-09 08:28:20|43786.6|43766.6|43787.3|43767.3|43787.3|43767.3|43786.6|43766.6|1
1654763310000|2022-06-09 08:28:30|43789.1|43769.1|43800.9|43780.9|43807.3|43787.3|43789.1|43769.1|15
1654763320000|2022-06-09 08:28:40|43799.1|43779.1|43792.3|43772.3|43799.1|43779.1|43789.8|43769.8|0
1654763330000|2022-06-09 08:28:50|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|43792.3|43772.3|3
1654763340000|2022-06-09 08:29:00|||||||||5
1654763350000|2022-06-09 08:29:10|43793.4|43773.4|43791.6|43771.6|43793.4|43773.4|43791.6|43771.6|1
1654763360000|2022-06-09 08:29:20|43794.1|43774.1|43791.6|43771.6|43794.1|43774.1|43791.6|43771.6|5
1654763370000|2022-06-09 08:29:30|43792.3|43772.3|43794.1|43774.1|43794.1|43774.1|43792.3|43772.3|1
1654763380000|2022-06-09 08:29:40|||||||||5
1654763390000|2022-06-09 08:29:50|43787.3|43767.3|43787.3|43767.3|43787.3|43767.3|43785.5|43765.5|3
1654763400000|2022-06-09 08:30:00|43784.8|43764.8|43792.3|43772.3|43795.9|43775.9|43784.8|43764.8|8
1654763410000|2022-06-09 08:30:10|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|43792.3|43772.3|0
1654763420000|2022-06-09 08:30:20|43786.6|43766.6|43783.4|43763.4|43786.6|43766.6|43783.4|43763.4|7
1654763430000|2022-06-09 08:30:30|43781.6|43761.6|43783.4|43763.4|43783.4|43763.4|43781.6|43761.6|2
1654763440000|2022-06-09 08:30:40|43782.7|43762.7|43780.9|43760.9|43782.7|43762.7|43780.9|43760.9|6
1654763450000|2022-06-09 08:30:50|43780.2|43760.2|43778.4|43758.4|43780.9|43760.9|43778.4|43758.4|1
1654763460000|2022-06-09 08:31:00|43780.9|43760.9|43778.4|43758.4|43783.4|43763.4|43778.4|43758.4|19
1654763470000|2022-06-09 08:31:10|43780.9|43760.9|43782.3|43762.3|43782.3|43762.3|43780.9|43760.9|6
1654763480000|2022-06-09 08:31:20|43783|43763|43789.1|43769.1|43789.1|43769.1|43783|43763|4
1654763490000|2022-06-09 08:31:30|||||||||1
1654763500000|2022-06-09 08:31:40|43788.4|43768.4|43786.6|43766.6|43788.4|43768.4|43786.6|43766.6|2
1654763510000|2022-06-09 08:31:50|43789.1|43769.1|43789.1|43769.1|43789.8|43769.8|43789.1|43769.1|4
1654763520000|2022-06-09 08:32:00|||||||||1
1654763530000|2022-06-09 08:32:10|43789.8|43769.8|43789.8|43769.8|43789.8|43769.8|43787.3|43767.3|4
1654763540000|2022-06-09 08:32:20|43790.5|43770.5|43794.8|43774.8|43794.8|43774.8|43790.5|43770.5|5
1654763550000|2022-06-09 08:32:30|43799.4|43779.4|43804.1|43784.1|43805.5|43785.5|43799.4|43779.4|5
1654763560000|2022-06-09 08:32:40|43804.8|43784.8|43804.8|43784.8|43804.8|43784.8|43804.8|43784.8|55
1654763570000|2022-06-09 08:32:50|43807.3|43787.3|43810.2|43790.2|43810.9|43790.9|43807.3|43787.3|2
1654763580000|2022-06-09 08:33:00|43808.4|43788.4|43806.6|43786.6|43811.6|43791.6|43806.6|43786.6|9
1654763590000|2022-06-09 08:33:10|43805.9|43785.9|43800.9|43780.9|43805.9|43785.9|43800.9|43780.9|6
1654763600000|2022-06-09 08:33:20|43800.2|43780.2|43785.9|43765.9|43800.2|43780.2|43781.6|43761.6|17
1654763610000|2022-06-09 08:33:30|43784.1|43764.1|43787.3|43767.3|43787.3|43767.3|43784.1|43764.1|2
1654763620000|2022-06-09 08:33:40|43786.6|43766.6|43786.6|43766.6|43787.3|43767.3|43786.6|43766.6|0
1654763630000|2022-06-09 08:33:50|43787.3|43767.3|43791.6|43771.6|43791.6|43771.6|43784.1|43764.1|3
1654763640000|2022-06-09 08:34:00|43794.1|43774.1|43807.3|43787.3|43807.3|43787.3|43794.1|43774.1|8
1654763650000|2022-06-09 08:34:10|43808|43788|43807.3|43787.3|43808.7|43788.7|43807.3|43787.3|2
1654763660000|2022-06-09 08:34:20|43808|43788|43808|43788|43808|43788|43808|43788|0
1654763670000|2022-06-09 08:34:30|43808.7|43788.7|43813|43793|43813|43793|43807.3|43787.3|4
1654763680000|2022-06-09 08:34:40|43817.3|43797.3|43820.9|43800.9|43820.9|43800.9|43817.3|43797.3|6
1654763690000|2022-06-09 08:34:50|||||||||2
1654763700000|2022-06-09 08:35:00|43821.6|43801.6|43831.6|43811.6|43831.6|43811.6|43821.6|43801.6|6
1654763710000|2022-06-09 08:35:10|43834.8|43814.8|43839.8|43819.8|43839.8|43819.8|43834.8|43814.8|6
1654763720000|2022-06-09 08:35:20|43840.5|43820.5|43844.1|43824.1|43844.1|43824.1|43840.5|43820.5|0
1654763730000|2022-06-09 08:35:30|43845.9|43825.9|43848.4|43828.4|43849.1|43829.1|43845.9|43825.9|6
1654763740000|2022-06-09 08:35:40|43846.6|43826.6|43843.4|43823.4|43846.6|43826.6|43843.4|43823.4|7
1654763750000|2022-06-09 08:35:50|43842.7|43822.7|43838.4|43818.4|43842.7|43822.7|43838.4|43818.4|2
1654763760000|2022-06-09 08:36:00|43835.9|43815.9|43835.9|43815.9|43835.9|43815.9|43835.9|43815.9|4
1654763770000|2022-06-09 08:36:10|43834.1|43814.1|43839.1|43819.1|43841.6|43821.6|43831.6|43811.6|25
1654763780000|2022-06-09 08:36:20|43844.1|43824.1|43846.6|43826.6|43848.4|43828.4|43844.1|43824.1|4
1654763790000|2022-06-09 08:36:30|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|1
1654763800000|2022-06-09 08:36:40|||||||||2
1654763810000|2022-06-09 08:36:50|||||||||2
1654763820000|2022-06-09 08:37:00|43839.1|43819.1|43846.6|43826.6|43846.6|43826.6|43839.1|43819.1|11
1654763830000|2022-06-09 08:37:10|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|1
1654763840000|2022-06-09 08:37:20|43851.6|43831.6|43855.9|43835.9|43855.9|43835.9|43851.6|43831.6|5
1654763850000|2022-06-09 08:37:30|43856.6|43836.6|43857.3|43837.3|43857.3|43837.3|43856.6|43836.6|2
1654763860000|2022-06-09 08:37:40|43859.1|43839.1|43859.8|43839.8|43859.8|43839.8|43859.1|43839.1|27
1654763870000|2022-06-09 08:37:50|43862.3|43842.3|43862.3|43842.3|43862.3|43842.3|43862.3|43842.3|1
1654763880000|2022-06-09 08:38:00|43864.1|43844.1|43859.1|43839.1|43864.1|43844.1|43859.1|43839.1|5
1654763890000|2022-06-09 08:38:10|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|2
1654763900000|2022-06-09 08:38:20|||||||||4
1654763910000|2022-06-09 08:38:30|43852.7|43832.7|43844.1|43824.1|43852.7|43832.7|43844.1|43824.1|5
1654763920000|2022-06-09 08:38:40|43842.3|43822.3|43841.6|43821.6|43844.1|43824.1|43841.6|43821.6|0
1654763930000|2022-06-09 08:38:50|43844.1|43824.1|43841.6|43821.6|43844.1|43824.1|43839.1|43819.1|2
1654763940000|2022-06-09 08:39:00|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|1
1654763950000|2022-06-09 08:39:10|43845.9|43825.9|43854.1|43834.1|43854.1|43834.1|43845.9|43825.9|4
1654763960000|2022-06-09 08:39:20|||||||||1
1654763970000|2022-06-09 08:39:30|43854.8|43834.8|43856.6|43836.6|43856.6|43836.6|43854.8|43834.8|0
1654763980000|2022-06-09 08:39:40|43854.8|43834.8|43849.1|43829.1|43854.8|43834.8|43849.1|43829.1|3
1654763990000|2022-06-09 08:39:50|43844.1|43824.1|43841.6|43821.6|43844.1|43824.1|43841.6|43821.6|5
1654764000000|2022-06-09 08:40:00|43844.1|43824.1|43854.1|43834.1|43857.3|43837.3|43844.1|43824.1|6
1654764010000|2022-06-09 08:40:10|43855.9|43835.9|43854.1|43834.1|43855.9|43835.9|43854.1|43834.1|1
1654764020000|2022-06-09 08:40:20|||||||||1
1654764030000|2022-06-09 08:40:30|||||||||2
1654764040000|2022-06-09 08:40:40|43854.8|43834.8|43856.6|43836.6|43856.6|43836.6|43854.8|43834.8|0
1654764050000|2022-06-09 08:40:50|||||||||1
1654764060000|2022-06-09 08:41:00|43855.9|43835.9|43854.1|43834.1|43855.9|43835.9|43854.1|43834.1|4
1654764070000|2022-06-09 08:41:10|||||||||2
1654764080000|2022-06-09 08:41:20|||||||||1
1654764090000|2022-06-09 08:41:30|43854.8|43834.8|43849.1|43829.1|43854.8|43834.8|43849.1|43829.1|2
1654764120000|2022-06-09 08:42:00|43846.6|43826.6|43848.4|43828.4|43848.4|43828.4|43844.1|43824.1|8
1654764130000|2022-06-09 08:42:10|43846.6|43826.6|43846.6|43826.6|43849.1|43829.1|43846.6|43826.6|6
1654764160000|2022-06-09 08:42:40|43845.9|43825.9|43845.9|43825.9|43845.9|43825.9|43845.9|43825.9|0
1654764170000|2022-06-09 08:42:50|43835.9|43815.9|43839.1|43819.1|43839.1|43819.1|43835.9|43815.9|4
1654764180000|2022-06-09 08:43:00|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|4
1654764190000|2022-06-09 08:43:10|43835.9|43815.9|43836.6|43816.6|43836.6|43816.6|43834.1|43814.1|1
1654764210000|2022-06-09 08:43:30|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|2
1654764220000|2022-06-09 08:43:40|43831.6|43811.6|43824.1|43804.1|43831.6|43811.6|43816.6|43796.6|38
1654764230000|2022-06-09 08:43:50|43827.3|43807.3|43827.3|43807.3|43829.1|43809.1|43827.3|43807.3|1
1654764240000|2022-06-09 08:44:00|43826.6|43806.6|43814.1|43794.1|43827.3|43807.3|43814.1|43794.1|7
1654764250000|2022-06-09 08:44:10|43814.8|43794.8|43816.6|43796.6|43816.6|43796.6|43814.8|43794.8|0
1654764270000|2022-06-09 08:44:30|43819.1|43799.1|43825.9|43805.9|43828.4|43808.4|43819.1|43799.1|2
1654764280000|2022-06-09 08:44:40|43826.6|43806.6|43830.9|43810.9|43830.9|43810.9|43826.6|43806.6|0
1654764290000|2022-06-09 08:44:50|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|5
1654764300000|2022-06-09 08:45:00|43833.4|43813.4|43839.8|43819.8|43839.8|43819.8|43833.4|43813.4|7
1654764310000|2022-06-09 08:45:10|43839.1|43819.1|43836.6|43816.6|43839.1|43819.1|43836.6|43816.6|1
1654764320000|2022-06-09 08:45:20|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|0
1654764330000|2022-06-09 08:45:30|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|1
1654764340000|2022-06-09 08:45:40|||||||||1
1654764350000|2022-06-09 08:45:50|43829.8|43809.8|43829.1|43809.1|43834.1|43814.1|43829.1|43809.1|5
1654764360000|2022-06-09 08:46:00|43831.6|43811.6|43829.8|43809.8|43831.6|43811.6|43829.1|43809.1|3
1654764370000|2022-06-09 08:46:10|43829.1|43809.1|43819.1|43799.1|43829.1|43809.1|43819.1|43799.1|0
1654764380000|2022-06-09 08:46:20|43816.6|43796.6|43819.1|43799.1|43819.1|43799.1|43814.1|43794.1|1
1654764390000|2022-06-09 08:46:30|43821.6|43801.6|43824.1|43804.1|43824.1|43804.1|43821.6|43801.6|4
1654764400000|2022-06-09 08:46:40|43823.4|43803.4|43823.4|43803.4|43823.4|43803.4|43823.4|43803.4|1
1654764410000|2022-06-09 08:46:50|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|3
1654764420000|2022-06-09 08:47:00|43821.6|43801.6|43824.1|43804.1|43824.1|43804.1|43821.6|43801.6|6
1654764430000|2022-06-09 08:47:10|43825.9|43805.9|43825.9|43805.9|43825.9|43805.9|43825.9|43805.9|0
1654764440000|2022-06-09 08:47:20|43826.6|43806.6|43831.6|43811.6|43834.1|43814.1|43826.6|43806.6|3
1654764450000|2022-06-09 08:47:30|43835.2|43815.2|43839.1|43819.1|43839.1|43819.1|43835.2|43815.2|1
1654764460000|2022-06-09 08:47:40|43841.6|43821.6|43854.1|43834.1|43854.1|43834.1|43841.6|43821.6|13
1654764470000|2022-06-09 08:47:50|43856.6|43836.6|43859.1|43839.1|43859.1|43839.1|43856.6|43836.6|1
1654764480000|2022-06-09 08:48:00|43861.6|43841.6|43867.3|43847.3|43867.3|43847.3|43861.6|43841.6|14
1654764490000|2022-06-09 08:48:10|43868|43848|43869.8|43849.8|43869.8|43849.8|43868|43848|58
1654764500000|2022-06-09 08:48:20|43876.6|43856.6|43891.6|43871.6|43891.6|43871.6|43876.6|43856.6|23
1654764510000|2022-06-09 08:48:30|43890.9|43870.9|43896.6|43876.6|43896.6|43876.6|43890.9|43870.9|7
1654764520000|2022-06-09 08:48:40|43899.1|43879.1|43896.6|43876.6|43899.1|43879.1|43896.6|43876.6|3
1654764530000|2022-06-09 08:48:50|43899.1|43879.1|43895.9|43875.9|43899.1|43879.1|43895.9|43875.9|2
1654764540000|2022-06-09 08:49:00|43896.6|43876.6|43899.1|43879.1|43899.1|43879.1|43896.6|43876.6|1
1654764550000|2022-06-09 08:49:10|43895.9|43875.9|43884.1|43864.1|43895.9|43875.9|43884.1|43864.1|12
1654764560000|2022-06-09 08:49:20|43883.4|43863.4|43883.4|43863.4|43883.4|43863.4|43880.9|43860.9|8
1654764570000|2022-06-09 08:49:30|43882.7|43862.7|43880.9|43860.9|43883.4|43863.4|43880.9|43860.9|1
1654764580000|2022-06-09 08:49:40|43879.1|43859.1|43890.9|43870.9|43891.6|43871.6|43879.1|43859.1|8
1654764590000|2022-06-09 08:49:50|43893.4|43873.4|43890.9|43870.9|43894.1|43874.1|43889.1|43869.1|7
1654764600000|2022-06-09 08:50:00|43889.1|43869.1|43896.6|43876.6|43896.6|43876.6|43886.6|43866.6|13
1654764610000|2022-06-09 08:50:10|43898.4|43878.4|43909.1|43889.1|43920.9|43900.9|43898.4|43878.4|6
1654764620000|2022-06-09 08:50:20|43907.3|43887.3|43901.6|43881.6|43907.3|43887.3|43901.6|43881.6|6
1654764630000|2022-06-09 08:50:30|43904.1|43884.1|43914.1|43894.1|43914.1|43894.1|43904.1|43884.1|15
1654764640000|2022-06-09 08:50:40|43916.6|43896.6|43919.1|43899.1|43919.1|43899.1|43914.1|43894.1|4
1654764650000|2022-06-09 08:50:50|||||||||1
1654764660000|2022-06-09 08:51:00|43917.3|43897.3|43921.6|43901.6|43921.6|43901.6|43917.3|43897.3|1
1654764670000|2022-06-09 08:51:10|43924.1|43904.1|43926.6|43906.6|43926.6|43906.6|43924.1|43904.1|0
1654764680000|2022-06-09 08:51:20|43924.1|43904.1|43923.4|43903.4|43924.1|43904.1|43921.6|43901.6|3
1654764690000|2022-06-09 08:51:30|43921.6|43901.6|43921.6|43901.6|43924.1|43904.1|43919.1|43899.1|0
1654764700000|2022-06-09 08:51:40|43924.1|43904.1|43924.8|43904.8|43927.3|43907.3|43924.1|43904.1|8
1654764710000|2022-06-09 08:51:50|43920.9|43900.9|43920.9|43900.9|43923.4|43903.4|43920.9|43900.9|1
1654764720000|2022-06-09 08:52:00|43910.9|43890.9|43924.1|43904.1|43924.8|43904.8|43910.9|43890.9|10
1654764730000|2022-06-09 08:52:10|43925.5|43905.5|43924.8|43904.8|43927.3|43907.3|43924.8|43904.8|5
1654764740000|2022-06-09 08:52:20|43924.1|43904.1|43921.6|43901.6|43924.1|43904.1|43921.6|43901.6|4
1654764770000|2022-06-09 08:52:50|43922.3|43902.3|43924.1|43904.1|43924.1|43904.1|43922.3|43902.3|3
1654764780000|2022-06-09 08:53:00|||||||||1
1654764790000|2022-06-09 08:53:10|43924.8|43904.8|43926.6|43906.6|43926.6|43906.6|43924.1|43904.1|4
1654764800000|2022-06-09 08:53:20|43924.1|43904.1|43909.1|43889.1|43929.1|43909.1|43900.9|43880.9|30
1654764810000|2022-06-09 08:53:30|43911.6|43891.6|43910.9|43890.9|43911.6|43891.6|43909.1|43889.1|3
1654764820000|2022-06-09 08:53:40|43909.1|43889.1|43908.4|43888.4|43909.1|43889.1|43907.7|43887.7|1
1654764830000|2022-06-09 08:53:50|43906.6|43886.6|43904.1|43884.1|43908.4|43888.4|43901.6|43881.6|3
1654764840000|2022-06-09 08:54:00|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|12
1654764850000|2022-06-09 08:54:10|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|4
1654764860000|2022-06-09 08:54:20|43909.1|43889.1|43909.1|43889.1|43909.1|43889.1|43909.1|43889.1|6
1654764870000|2022-06-09 08:54:30|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|1
1654764880000|2022-06-09 08:54:40|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|0
1654764900000|2022-06-09 08:55:00|43910.5|43890.5|43909.8|43889.8|43910.5|43890.5|43909.8|43889.8|14
1654764910000|2022-06-09 08:55:10|43909.1|43889.1|43907.3|43887.3|43909.8|43889.8|43907.3|43887.3|1
1654764920000|2022-06-09 08:55:20|43904.8|43884.8|43904.8|43884.8|43904.8|43884.8|43904.8|43884.8|5
1654764940000|2022-06-09 08:55:40|43905.5|43885.5|43904.1|43884.1|43905.5|43885.5|43904.1|43884.1|1
1654764950000|2022-06-09 08:55:50|43903.4|43883.4|43901.6|43881.6|43903.4|43883.4|43901.6|43881.6|3
1654764960000|2022-06-09 08:56:00|43900.9|43880.9|43898.4|43878.4|43900.9|43880.9|43896.6|43876.6|2
1654764970000|2022-06-09 08:56:10|43895.9|43875.9|43895.9|43875.9|43895.9|43875.9|43895.9|43875.9|4
1654764990000|2022-06-09 08:56:30|43896.6|43876.6|43893.4|43873.4|43896.6|43876.6|43893.4|43873.4|2
1654765000000|2022-06-09 08:56:40|43883.8|43863.8|43881.6|43861.6|43883.8|43863.8|43875.9|43855.9|22
1654765010000|2022-06-09 08:56:50|43879.1|43859.1|43886.6|43866.6|43886.6|43866.6|43876.6|43856.6|19
1654765020000|2022-06-09 08:57:00|43891.6|43871.6|43906.6|43886.6|43906.6|43886.6|43891.6|43871.6|6
1654765030000|2022-06-09 08:57:10|43909.1|43889.1|43906.6|43886.6|43909.1|43889.1|43906.6|43886.6|2
1654765040000|2022-06-09 08:57:20|43905.9|43885.9|43907.3|43887.3|43907.3|43887.3|43905.9|43885.9|2
1654765050000|2022-06-09 08:57:30|43908|43888|43910.5|43890.5|43910.5|43890.5|43907.3|43887.3|3
1654765060000|2022-06-09 08:57:40|43912.3|43892.3|43912.3|43892.3|43912.3|43892.3|43912.3|43892.3|4
1654765070000|2022-06-09 08:57:50|43915.5|43895.5|43917.3|43897.3|43917.3|43897.3|43915.5|43895.5|0
1654765080000|2022-06-09 08:58:00|43919.8|43899.8|43926.6|43906.6|43926.6|43906.6|43919.8|43899.8|3
1654765090000|2022-06-09 08:58:10|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|43926.6|43906.6|2
1654765100000|2022-06-09 08:58:20|43924.8|43904.8|43924.8|43904.8|43926.6|43906.6|43924.1|43904.1|0
1654765110000|2022-06-09 08:58:30|43926.6|43906.6|43923.4|43903.4|43926.6|43906.6|43923.4|43903.4|2
1654765120000|2022-06-09 08:58:40|43924.1|43904.1|43928.4|43908.4|43929.8|43909.8|43924.1|43904.1|10
1654765130000|2022-06-09 08:58:50|43925.9|43905.9|43919.1|43899.1|43925.9|43905.9|43919.1|43899.1|1
1654765140000|2022-06-09 08:59:00|43918.4|43898.4|43914.1|43894.1|43918.4|43898.4|43914.1|43894.1|5
1654765150000|2022-06-09 08:59:10|43912.3|43892.3|43913.4|43893.4|43914.1|43894.1|43910.5|43890.5|3
1654765160000|2022-06-09 08:59:20|43910.9|43890.9|43909.1|43889.1|43913.4|43893.4|43909.1|43889.1|0
1654765170000|2022-06-09 08:59:30|43908.4|43888.4|43905.9|43885.9|43908.4|43888.4|43905.9|43885.9|2
1654765180000|2022-06-09 08:59:40|43904.1|43884.1|43902.3|43882.3|43904.1|43884.1|43900.5|43880.5|1
1654765190000|2022-06-09 08:59:50|43901.6|43881.6|43899.8|43879.8|43901.6|43881.6|43899.8|43879.8|1
1654765200000|2022-06-09 09:00:00|43901.6|43881.6|43904.1|43884.1|43904.1|43884.1|43899.8|43879.8|6
1654765230000|2022-06-09 09:00:30|43904.8|43884.8|43907.3|43887.3|43907.3|43887.3|43904.8|43884.8|3
1654765240000|2022-06-09 09:00:40|43909.1|43889.1|43909.1|43889.1|43909.1|43889.1|43909.1|43889.1|0
1654765250000|2022-06-09 09:00:50|43908.4|43888.4|43909.1|43889.1|43909.1|43889.1|43906.6|43886.6|1
1654765260000|2022-06-09 09:01:00|43911.6|43891.6|43911.6|43891.6|43913.4|43893.4|43909.1|43889.1|2
1654765270000|2022-06-09 09:01:10|43912.3|43892.3|43914.1|43894.1|43914.1|43894.1|43912.3|43892.3|1
1654765280000|2022-06-09 09:01:20|43914.8|43894.8|43914.8|43894.8|43914.8|43894.8|43914.8|43894.8|2
1654765290000|2022-06-09 09:01:30|43917.3|43897.3|43912.3|43892.3|43917.3|43897.3|43912.3|43892.3|0
1654765300000|2022-06-09 09:01:40|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|1
1654765310000|2022-06-09 09:01:50|43909.8|43889.8|43909.1|43889.1|43909.8|43889.8|43909.1|43889.1|0
1654765320000|2022-06-09 09:02:00|43909.8|43889.8|43909.8|43889.8|43909.8|43889.8|43909.8|43889.8|1
1654765340000|2022-06-09 09:02:20|||||||||1
1654765350000|2022-06-09 09:02:30|43911.6|43891.6|43914.1|43894.1|43914.1|43894.1|43911.6|43891.6|0
1654765360000|2022-06-09 09:02:40|43912.3|43892.3|43912.3|43892.3|43914.1|43894.1|43912.3|43892.3|0
1654765370000|2022-06-09 09:02:50|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|0
1654765380000|2022-06-09 09:03:00|43912.3|43892.3|43912.3|43892.3|43914.1|43894.1|43912.3|43892.3|0
1654765390000|2022-06-09 09:03:10|43914.1|43894.1|43909.1|43889.1|43914.1|43894.1|43909.1|43889.1|22
1654765400000|2022-06-09 09:03:20|43909.8|43889.8|43904.1|43884.1|43909.8|43889.8|43904.1|43884.1|3
1654765410000|2022-06-09 09:03:30|43906.6|43886.6|43904.1|43884.1|43906.6|43886.6|43903.4|43883.4|1
1654765420000|2022-06-09 09:03:40|43904.8|43884.8|43905.9|43885.9|43906.6|43886.6|43904.8|43884.8|4
1654765430000|2022-06-09 09:03:50|43904.8|43884.8|43906.6|43886.6|43906.6|43886.6|43904.8|43884.8|1
1654765440000|2022-06-09 09:04:00|43907.3|43887.3|43907.3|43887.3|43907.3|43887.3|43907.3|43887.3|5
1654765450000|2022-06-09 09:04:10|43904.8|43884.8|43919.1|43899.1|43919.1|43899.1|43904.8|43884.8|8
1654765460000|2022-06-09 09:04:20|43922.3|43902.3|43922.3|43902.3|43922.3|43902.3|43922.3|43902.3|3
1654765470000|2022-06-09 09:04:30|43924.1|43904.1|43926.6|43906.6|43926.6|43906.6|43924.1|43904.1|1
1654765480000|2022-06-09 09:04:40|43927.3|43907.3|43929.8|43909.8|43929.8|43909.8|43927.3|43907.3|7
1654765490000|2022-06-09 09:04:50|43927.3|43907.3|43927.3|43907.3|43927.3|43907.3|43927.3|43907.3|3
1654765500000|2022-06-09 09:05:00|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|6
1654765510000|2022-06-09 09:05:10|43931.6|43911.6|43929.1|43909.1|43931.6|43911.6|43929.1|43909.1|1
1654765520000|2022-06-09 09:05:20|43927.3|43907.3|43925.9|43905.9|43927.3|43907.3|43925.9|43905.9|5
1654765530000|2022-06-09 09:05:30|43926.6|43906.6|43924.1|43904.1|43926.6|43906.6|43924.1|43904.1|11
1654765540000|2022-06-09 09:05:40|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|3
1654765560000|2022-06-09 09:06:00|43922.3|43902.3|43919.1|43899.1|43923.4|43903.4|43919.1|43899.1|4
1654765570000|2022-06-09 09:06:10|43919.8|43899.8|43921.6|43901.6|43921.6|43901.6|43919.1|43899.1|1
1654765580000|2022-06-09 09:06:20|43920.9|43900.9|43919.1|43899.1|43920.9|43900.9|43919.1|43899.1|1
1654765600000|2022-06-09 09:06:40|43921.6|43901.6|43919.1|43899.1|43921.6|43901.6|43919.1|43899.1|1
1654765610000|2022-06-09 09:06:50|||||||||1
1654765620000|2022-06-09 09:07:00|43922.3|43902.3|43924.1|43904.1|43924.1|43904.1|43922.3|43902.3|1
1654765630000|2022-06-09 09:07:10|||||||||4
1654765640000|2022-06-09 09:07:20|43922.3|43902.3|43921.6|43901.6|43922.3|43902.3|43921.6|43901.6|0
1654765650000|2022-06-09 09:07:30|43919.1|43899.1|43924.1|43904.1|43924.1|43904.1|43919.1|43899.1|3
1654765680000|2022-06-09 09:08:00|43922.3|43902.3|43926.6|43906.6|43926.6|43906.6|43922.3|43902.3|5
1654765690000|2022-06-09 09:08:10|43928|43908|43936.6|43916.6|43936.6|43916.6|43928|43908|5
1654765700000|2022-06-09 09:08:20|43937.3|43917.3|43944.1|43924.1|43946.6|43926.6|43937.3|43917.3|3
1654765710000|2022-06-09 09:08:30|43946.6|43926.6|43936.6|43916.6|43946.6|43926.6|43936.6|43916.6|4
1654765730000|2022-06-09 09:08:50|43939.8|43919.8|43939.8|43919.8|43939.8|43919.8|43939.8|43919.8|1
1654765740000|2022-06-09 09:09:00|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|3
1654765760000|2022-06-09 09:09:20|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|7
1654765770000|2022-06-09 09:09:30|43946.6|43926.6|43946.6|43926.6|43947.3|43927.3|43946.6|43926.6|3
1654765780000|2022-06-09 09:09:40|43945.9|43925.9|43933.4|43913.4|43945.9|43925.9|43933.4|43913.4|8
1654765790000|2022-06-09 09:09:50|43930.9|43910.9|43927.3|43907.3|43930.9|43910.9|43927.3|43907.3|101
1654765800000|2022-06-09 09:10:00|43930.5|43910.5|43927.3|43907.3|43930.5|43910.5|43927.3|43907.3|8
1654765810000|2022-06-09 09:10:10|43925.5|43905.5|43934.1|43914.1|43934.1|43914.1|43925.5|43905.5|10
1654765820000|2022-06-09 09:10:20|43938|43918|43935.5|43915.5|43938|43918|43935.5|43915.5|2
1654765840000|2022-06-09 09:10:40|43937.3|43917.3|43938|43918|43938|43918|43935.5|43915.5|0
1654765850000|2022-06-09 09:10:50|43940.5|43920.5|43940.5|43920.5|43940.5|43920.5|43940.5|43920.5|3
1654765860000|2022-06-09 09:11:00|||||||||2
1654765870000|2022-06-09 09:11:10|||||||||7
1654765890000|2022-06-09 09:11:30|43941.2|43921.2|43943|43923|43943|43923|43941.2|43921.2|4
1654765900000|2022-06-09 09:11:40|43943.7|43923.7|43943.7|43923.7|43943.7|43923.7|43943.7|43923.7|0
1654765910000|2022-06-09 09:11:50|43943|43923|43941.2|43921.2|43943|43923|43940.5|43920.5|1
1654765920000|2022-06-09 09:12:00|43938.7|43918.7|43940.5|43920.5|43940.5|43920.5|43938.7|43918.7|1
1654765930000|2022-06-09 09:12:10|||||||||4
1654765950000|2022-06-09 09:12:30|43943|43923|43940.5|43920.5|43943|43923|43940.5|43920.5|2
1654765960000|2022-06-09 09:12:40|43943|43923|43943|43923|43943|43923|43943|43923|5
1654765980000|2022-06-09 09:13:00|43940.5|43920.5|43903|43883|43940.5|43920.5|43903|43883|34
1654765990000|2022-06-09 09:13:10|||||||||3
1654766000000|2022-06-09 09:13:20|||||||||2
1654766010000|2022-06-09 09:13:30|||||||||3
1654766020000|2022-06-09 09:13:40|||||||||2
1654766030000|2022-06-09 09:13:50|||||||||4
1654766040000|2022-06-09 09:14:00|43903.7|43883.7|43908|43888|43908|43888|43903.7|43883.7|5
1654766050000|2022-06-09 09:14:10|||||||||1
1654766060000|2022-06-09 09:14:20|43905.5|43885.5|43905.5|43885.5|43905.5|43885.5|43905.5|43885.5|4
1654766070000|2022-06-09 09:14:30|43906.2|43886.2|43908.7|43888.7|43908.7|43888.7|43906.2|43886.2|2
1654766080000|2022-06-09 09:14:40|43908|43888|43908|43888|43908|43888|43908|43888|2
1654766090000|2022-06-09 09:14:50|43903.7|43883.7|43898|43878|43903.7|43883.7|43898|43878|2
1654766100000|2022-06-09 09:15:00|43900.5|43880.5|43908|43888|43908|43888|43900.5|43880.5|3
1654766110000|2022-06-09 09:15:10|43909.5|43889.5|43915.5|43895.5|43918|43898|43909.5|43889.5|4
1654766120000|2022-06-09 09:15:20|43916.2|43896.2|43915.5|43895.5|43918|43898|43915.5|43895.5|1
1654766130000|2022-06-09 09:15:30|43920.5|43900.5|43920.5|43900.5|43920.5|43900.5|43920.5|43900.5|3
1654766140000|2022-06-09 09:15:40|43919.8|43899.8|43911.2|43891.2|43919.8|43899.8|43911.2|43891.2|1
1654766150000|2022-06-09 09:15:50|43912|43892|43914.5|43894.5|43914.5|43894.5|43912|43892|2
1654766160000|2022-06-09 09:16:00|43920.5|43900.5|43920.5|43900.5|43920.5|43900.5|43920.5|43900.5|1
1654766170000|2022-06-09 09:16:10|43919.8|43899.8|43920.5|43900.5|43920.5|43900.5|43918|43898|1
1654766190000|2022-06-09 09:16:30|43918.7|43898.7|43915.5|43895.5|43920.5|43900.5|43915.5|43895.5|2
1654766200000|2022-06-09 09:16:40|||||||||1
1654766210000|2022-06-09 09:16:50|43914.8|43894.8|43910.5|43890.5|43915.5|43895.5|43910.5|43890.5|0
1654766220000|2022-06-09 09:17:00|43912.3|43892.3|43920.5|43900.5|43920.5|43900.5|43912.3|43892.3|10
1654766230000|2022-06-09 09:17:10|43919.8|43899.8|43915.5|43895.5|43919.8|43899.8|43915.5|43895.5|1
1654766240000|2022-06-09 09:17:20|43914.1|43894.1|43900.5|43880.5|43914.1|43894.1|43900.5|43880.5|3
1654766250000|2022-06-09 09:17:30|43899.8|43879.8|43900.5|43880.5|43900.5|43880.5|43898.7|43878.7|4
1654766260000|2022-06-09 09:17:40|43901.2|43881.2|43904.8|43884.8|43905.5|43885.5|43901.2|43881.2|0
1654766270000|2022-06-09 09:17:50|43905.5|43885.5|43905.5|43885.5|43905.5|43885.5|43905.5|43885.5|0
1654766280000|2022-06-09 09:18:00|43904.8|43884.8|43911.3|43891.3|43913|43893|43904.8|43884.8|12
1654766290000|2022-06-09 09:18:10|43913|43893|43915.5|43895.5|43915.5|43895.5|43913|43893|2
1654766300000|2022-06-09 09:18:20|43918|43898|43918.8|43898.8|43918.8|43898.8|43918|43898|0
1654766310000|2022-06-09 09:18:30|43920.5|43900.5|43920.5|43900.5|43920.5|43900.5|43920.5|43900.5|0
1654766320000|2022-06-09 09:18:40|43918|43898|43915.5|43895.5|43918|43898|43915.5|43895.5|1
1654766330000|2022-06-09 09:18:50|43913.8|43893.8|43913.8|43893.8|43913.8|43893.8|43913|43893|1
1654766340000|2022-06-09 09:19:00|43915.5|43895.5|43915.5|43895.5|43915.5|43895.5|43915.5|43895.5|2
1654766350000|2022-06-09 09:19:10|43914.8|43894.8|43913|43893|43914.8|43894.8|43913|43893|0
1654766360000|2022-06-09 09:19:20|43911.3|43891.3|43910.5|43890.5|43911.3|43891.3|43910.5|43890.5|4
1654766370000|2022-06-09 09:19:30|43909.8|43889.8|43908|43888|43912.3|43892.3|43908|43888|18
1654766380000|2022-06-09 09:19:40|43909.5|43889.5|43912.3|43892.3|43912.3|43892.3|43909.5|43889.5|3
1654766390000|2022-06-09 09:19:50|43913|43893|43913|43893|43913|43893|43913|43893|0
1654766400000|2022-06-09 09:20:00|43913.8|43893.8|43925.5|43905.5|43925.5|43905.5|43913.8|43893.8|10
1654766450000|2022-06-09 09:20:50|||||||||2
1654766460000|2022-06-09 09:21:00|43920.5|43900.5|43919.8|43899.8|43920.5|43900.5|43919.8|43899.8|48
1654766470000|2022-06-09 09:21:10|43914.8|43894.8|43914.8|43894.8|43914.8|43894.8|43914.8|43894.8|7
1654766490000|2022-06-09 09:21:30|||||||||1
1654766500000|2022-06-09 09:21:40|43914.1|43894.1|43914.8|43894.8|43914.8|43894.8|43914.1|43894.1|0
1654766510000|2022-06-09 09:21:50|43914.1|43894.1|43916.6|43896.6|43916.6|43896.6|43911.6|43891.6|7
1654766550000|2022-06-09 09:22:30|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|4
1654766570000|2022-06-09 09:22:50|||||||||1
1654766580000|2022-06-09 09:23:00|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|1
1654766610000|2022-06-09 09:23:30|||||||||1
1654766630000|2022-06-09 09:23:50|||||||||3
1654766640000|2022-06-09 09:24:00|43926.6|43906.6|43929.8|43909.8|43929.8|43909.8|43926.6|43906.6|2
1654766650000|2022-06-09 09:24:10|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|2
1654766660000|2022-06-09 09:24:20|43932.3|43912.3|43942.3|43922.3|43942.3|43922.3|43932.3|43912.3|2
1654766670000|2022-06-09 09:24:30|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|1
1654766680000|2022-06-09 09:24:40|43938.4|43918.4|43934.1|43914.1|43938.4|43918.4|43934.1|43914.1|0
1654766690000|2022-06-09 09:24:50|43935.9|43915.9|43939.1|43919.1|43939.1|43919.1|43935.9|43915.9|0
1654766700000|2022-06-09 09:25:00|43942.3|43922.3|43949.1|43929.1|43949.1|43929.1|43942.3|43922.3|12
1654766710000|2022-06-09 09:25:10|43949.8|43929.8|43949.1|43929.1|43952.3|43932.3|43949.1|43929.1|1
1654766720000|2022-06-09 09:25:20|43950.9|43930.9|43951.6|43931.6|43951.6|43931.6|43949.1|43929.1|2
1654766730000|2022-06-09 09:25:30|43953.4|43933.4|43947.3|43927.3|43953.4|43933.4|43947.3|43927.3|6
1654766740000|2022-06-09 09:25:40|43949.1|43929.1|43946.6|43926.6|43949.1|43929.1|43946.6|43926.6|0
1654766750000|2022-06-09 09:25:50|||||||||1
1654766760000|2022-06-09 09:26:00|||||||||1
1654766770000|2022-06-09 09:26:10|43945.9|43925.9|43942.3|43922.3|43946.6|43926.6|43942.3|43922.3|2
1654766790000|2022-06-09 09:26:30|43941.6|43921.6|43935.9|43915.9|43941.6|43921.6|43935.9|43915.9|4
1654766800000|2022-06-09 09:26:40|43935.2|43915.2|43930.9|43910.9|43935.2|43915.2|43930.9|43910.9|0
1654766810000|2022-06-09 09:26:50|43933.4|43913.4|43932.3|43912.3|43933.4|43913.4|43931.6|43911.6|2
1654766820000|2022-06-09 09:27:00|43933|43913|43933|43913|43933|43913|43933|43913|0
1654766840000|2022-06-09 09:27:20|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|43938|43918|3
1654766850000|2022-06-09 09:27:30|||||||||1
1654766860000|2022-06-09 09:27:40|43942.3|43922.3|43949.1|43929.1|43949.1|43929.1|43942.3|43922.3|2
1654766880000|2022-06-09 09:28:00|||||||||1
1654766890000|2022-06-09 09:28:10|||||||||1
1654766900000|2022-06-09 09:28:20|43954.1|43934.1|43954.1|43934.1|43954.1|43934.1|43954.1|43934.1|1
1654766910000|2022-06-09 09:28:30|43951.6|43931.6|43949.1|43929.1|43951.6|43931.6|43949.1|43929.1|0
1654766920000|2022-06-09 09:28:40|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|0
1654766930000|2022-06-09 09:28:50|43950.9|43930.9|43951.6|43931.6|43951.6|43931.6|43949.1|43929.1|0
1654766940000|2022-06-09 09:29:00|43950.9|43930.9|43951.6|43931.6|43951.6|43931.6|43949.1|43929.1|2
1654766960000|2022-06-09 09:29:20|43949.8|43929.8|43949.1|43929.1|43951.6|43931.6|43949.1|43929.1|1
1654766970000|2022-06-09 09:29:30|43949.8|43929.8|43949.1|43929.1|43951.6|43931.6|43949.1|43929.1|0
1654766980000|2022-06-09 09:29:40|43949.8|43929.8|43951.6|43931.6|43951.6|43931.6|43949.8|43929.8|1
1654766990000|2022-06-09 09:29:50|43950.9|43930.9|43950.9|43930.9|43950.9|43930.9|43949.1|43929.1|0
1654767000000|2022-06-09 09:30:00|43949.1|43929.1|43956.6|43936.6|43956.6|43936.6|43949.1|43929.1|6
1654767010000|2022-06-09 09:30:10|43955.9|43935.9|43949.1|43929.1|43955.9|43935.9|43949.1|43929.1|3
1654767020000|2022-06-09 09:30:20|43946.6|43926.6|43944.1|43924.1|43949.1|43929.1|43944.1|43924.1|3
1654767030000|2022-06-09 09:30:30|43940.6|43920.6|43941.6|43921.6|43941.6|43921.6|43940.6|43920.6|11
1654767040000|2022-06-09 09:30:40|43942.3|43922.3|43944.1|43924.1|43944.1|43924.1|43939.1|43919.1|1
1654767050000|2022-06-09 09:30:50|43943.4|43923.4|43946.6|43926.6|43946.6|43926.6|43941.6|43921.6|0
1654767060000|2022-06-09 09:31:00|43947.3|43927.3|43949.1|43929.1|43949.1|43929.1|43946.6|43926.6|4
1654767070000|2022-06-09 09:31:10|43951.6|43931.6|43951.6|43931.6|43953.4|43933.4|43951.6|43931.6|2
1654767080000|2022-06-09 09:31:20|43950.9|43930.9|43949.1|43929.1|43954.1|43934.1|43949.1|43929.1|7
1654767090000|2022-06-09 09:31:30|43951.6|43931.6|43949.1|43929.1|43951.6|43931.6|43949.1|43929.1|2
1654767100000|2022-06-09 09:31:40|43947.3|43927.3|43946.6|43926.6|43949.1|43929.1|43944.1|43924.1|4
1654767110000|2022-06-09 09:31:50|43945.9|43925.9|43946.6|43926.6|43949.1|43929.1|43945.9|43925.9|1
1654767120000|2022-06-09 09:32:00|43945.9|43925.9|43945.9|43925.9|43946.6|43926.6|43945.9|43925.9|2
1654767140000|2022-06-09 09:32:20|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|2
1654767150000|2022-06-09 09:32:30|43947.3|43927.3|43947.3|43927.3|43947.3|43927.3|43947.3|43927.3|1
1654767160000|2022-06-09 09:32:40|43949.1|43929.1|43954.1|43934.1|43954.1|43934.1|43949.1|43929.1|7
1654767170000|2022-06-09 09:32:50|43956.6|43936.6|43957.3|43937.3|43958.1|43938.1|43956.6|43936.6|2
1654767180000|2022-06-09 09:33:00|43961.6|43941.6|43957.3|43937.3|43961.6|43941.6|43956.6|43936.6|3
1654767190000|2022-06-09 09:33:10|43959.1|43939.1|43959.1|43939.1|43959.1|43939.1|43959.1|43939.1|0
1654767200000|2022-06-09 09:33:20|43957.3|43937.3|43966.6|43946.6|43966.6|43946.6|43957.3|43937.3|8
1654767210000|2022-06-09 09:33:30|43968.4|43948.4|43964.1|43944.1|43968.4|43948.4|43964.1|43944.1|1
1654767220000|2022-06-09 09:33:40|43965.9|43945.9|43965.9|43945.9|43966.6|43946.6|43965.9|43945.9|1
1654767230000|2022-06-09 09:33:50|43966.6|43946.6|43965.9|43945.9|43967.3|43947.3|43965.9|43945.9|6
1654767240000|2022-06-09 09:34:00|43967.3|43947.3|43974.1|43954.1|43975.9|43955.9|43967.3|43947.3|6
1654767250000|2022-06-09 09:34:10|43975.9|43955.9|43975.9|43955.9|43976.6|43956.6|43974.1|43954.1|1
1654767260000|2022-06-09 09:34:20|43976.6|43956.6|43977.3|43957.3|43977.3|43957.3|43976.6|43956.6|2
1654767270000|2022-06-09 09:34:30|43979.8|43959.8|43982.3|43962.3|43982.3|43962.3|43979.8|43959.8|3
1654767280000|2022-06-09 09:34:40|43981.6|43961.6|43980.9|43960.9|43981.6|43961.6|43980.9|43960.9|0
1654767290000|2022-06-09 09:34:50|43979.1|43959.1|43980.9|43960.9|43980.9|43960.9|43979.1|43959.1|2
1654767300000|2022-06-09 09:35:00|43981.6|43961.6|43982.3|43962.3|43982.3|43962.3|43979.1|43959.1|4
1654767310000|2022-06-09 09:35:10|||||||||20
1654767320000|2022-06-09 09:35:20|43981.6|43961.6|43982.3|43962.3|43983.1|43963.1|43981.6|43961.6|1
1654767330000|2022-06-09 09:35:30|43979.8|43959.8|43974.1|43954.1|43982.3|43962.3|43970.9|43950.9|7
1654767340000|2022-06-09 09:35:40|||||||||1
1654767350000|2022-06-09 09:35:50|43972.3|43952.3|43962.3|43942.3|43972.3|43952.3|43961.6|43941.6|9
1654767360000|2022-06-09 09:36:00|43964.8|43944.8|43962.3|43942.3|43964.8|43944.8|43961.6|43941.6|4
1654767370000|2022-06-09 09:36:10|43963.1|43943.1|43964.8|43944.8|43964.8|43944.8|43963.1|43943.1|5
1654767380000|2022-06-09 09:36:20|43965.6|43945.6|43962.3|43942.3|43966.6|43946.6|43960.6|43940.6|5
1654767400000|2022-06-09 09:36:40|43964.8|43944.8|43964.8|43944.8|43964.8|43944.8|43964.8|43944.8|2
1654767410000|2022-06-09 09:36:50|43962.3|43942.3|43966.6|43946.6|43966.6|43946.6|43962.3|43942.3|5
1654767420000|2022-06-09 09:37:00|43967.3|43947.3|43972.4|43952.4|43972.4|43952.4|43967.3|43947.3|2
1654767430000|2022-06-09 09:37:10|43969.9|43949.9|43969.9|43949.9|43969.9|43949.9|43969.9|43949.9|2
1654767440000|2022-06-09 09:37:20|43971.6|43951.6|43969.1|43949.1|43971.6|43951.6|43969.1|43949.1|2
1654767450000|2022-06-09 09:37:30|43971.6|43951.6|43969.1|43949.1|43971.6|43951.6|43969.1|43949.1|0
1654767460000|2022-06-09 09:37:40|43967.4|43947.4|43969.1|43949.1|43969.1|43949.1|43967.4|43947.4|3
1654767480000|2022-06-09 09:38:00|43968.4|43948.4|43964.1|43944.1|43969.1|43949.1|43964.1|43944.1|3
1654767490000|2022-06-09 09:38:10|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|4
1654767500000|2022-06-09 09:38:20|43968.4|43948.4|43966.6|43946.6|43969.1|43949.1|43966.6|43946.6|0
1654767520000|2022-06-09 09:38:40|43968.4|43948.4|43973.4|43953.4|43973.4|43953.4|43968.4|43948.4|1
1654767530000|2022-06-09 09:38:50|43975.9|43955.9|43979.1|43959.1|43979.9|43959.9|43975.9|43955.9|2
1654767550000|2022-06-09 09:39:10|||||||||1
1654767570000|2022-06-09 09:39:30|43979.9|43959.9|43976.6|43956.6|43981.6|43961.6|43976.6|43956.6|1
1654767580000|2022-06-09 09:39:40|43979.1|43959.1|43979.1|43959.1|43979.1|43959.1|43979.1|43959.1|0
1654767590000|2022-06-09 09:39:50|43976.6|43956.6|43976.6|43956.6|43978.4|43958.4|43976.6|43956.6|1
1654767600000|2022-06-09 09:40:00|43979.1|43959.1|43979.1|43959.1|43979.1|43959.1|43975.9|43955.9|12
1654767610000|2022-06-09 09:40:10|43976.6|43956.6|43979.1|43959.1|43979.1|43959.1|43976.6|43956.6|3
1654767650000|2022-06-09 09:40:50|43976.6|43956.6|43969.1|43949.1|43976.6|43956.6|43965.9|43945.9|9
1654767670000|2022-06-09 09:41:10|||||||||5
1654767680000|2022-06-09 09:41:20|43969.9|43949.9|43972.4|43952.4|43972.4|43952.4|43969.1|43949.1|7
1654767690000|2022-06-09 09:41:30|43969.9|43949.9|43969.1|43949.1|43969.9|43949.9|43969.1|43949.1|0
1654767700000|2022-06-09 09:41:40|43968.4|43948.4|43966.6|43946.6|43971.6|43951.6|43966.6|43946.6|0
1654767710000|2022-06-09 09:41:50|||||||||1
1654767720000|2022-06-09 09:42:00|43967.4|43947.4|43964.9|43944.9|43967.4|43947.4|43964.9|43944.9|2
1654767730000|2022-06-09 09:42:10|43962.4|43942.4|43962.4|43942.4|43962.4|43942.4|43962.4|43942.4|0
1654767740000|2022-06-09 09:42:20|43961.6|43941.6|43959.1|43939.1|43964.1|43944.1|43959.1|43939.1|0
1654767770000|2022-06-09 09:42:50|43961.6|43941.6|43959.1|43939.1|43961.6|43941.6|43959.1|43939.1|1
1654767780000|2022-06-09 09:43:00|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|4
1654767790000|2022-06-09 09:43:10|||||||||1
1654767810000|2022-06-09 09:43:30|||||||||2
1654767830000|2022-06-09 09:43:50|43959.1|43939.1|43962.4|43942.4|43964.9|43944.9|43959.1|43939.1|7
1654767840000|2022-06-09 09:44:00|43961.6|43941.6|43964.1|43944.1|43964.1|43944.1|43961.6|43941.6|0
1654767850000|2022-06-09 09:44:10|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|0
1654767860000|2022-06-09 09:44:20|43962.4|43942.4|43961.6|43941.6|43964.1|43944.1|43961.6|43941.6|4
1654767880000|2022-06-09 09:44:40|43960.9|43940.9|43961.6|43941.6|43961.6|43941.6|43959.1|43939.1|4
1654767890000|2022-06-09 09:44:50|43959.1|43939.1|43959.9|43939.9|43961.6|43941.6|43957.4|43937.4|0
1654767900000|2022-06-09 09:45:00|43961.6|43941.6|43968.1|43948.1|43968.1|43948.1|43961.6|43941.6|7
1654767910000|2022-06-09 09:45:10|43967.4|43947.4|43972.4|43952.4|43972.4|43952.4|43967.4|43947.4|3
1654767920000|2022-06-09 09:45:20|43973.1|43953.1|43979.1|43959.1|43979.1|43959.1|43973.1|43953.1|4
1654767930000|2022-06-09 09:45:30|43979.9|43959.9|43979.9|43959.9|43979.9|43959.9|43979.9|43959.9|0
1654767950000|2022-06-09 09:45:50|43974.2|43954.2|43974.2|43954.2|43974.2|43954.2|43974.2|43954.2|5
1654767960000|2022-06-09 09:46:00|43972.4|43952.4|43972.4|43952.4|43972.4|43952.4|43972.4|43952.4|1
1654767970000|2022-06-09 09:46:10|43971.7|43951.7|43974.2|43954.2|43976.7|43956.7|43971.7|43951.7|5
1654767990000|2022-06-09 09:46:30|43973.4|43953.4|43973.4|43953.4|43974.2|43954.2|43972.7|43952.7|7
1654768000000|2022-06-09 09:46:40|43963.4|43943.4|43969.2|43949.2|43969.2|43949.2|43963.4|43943.4|7
1654768010000|2022-06-09 09:46:50|43971.7|43951.7|43973.4|43953.4|43973.4|43953.4|43971.7|43951.7|1
1654768020000|2022-06-09 09:47:00|43971.7|43951.7|43976.7|43956.7|43976.7|43956.7|43971.7|43951.7|3
1654768030000|2022-06-09 09:47:10|43974.9|43954.9|43974.2|43954.2|43974.9|43954.9|43974.2|43954.2|7
1654768050000|2022-06-09 09:47:30|43971.7|43951.7|43969.2|43949.2|43971.7|43951.7|43969.2|43949.2|0
1654768070000|2022-06-09 09:47:50|||||||||1
1654768100000|2022-06-09 09:48:20|||||||||3
1654768110000|2022-06-09 09:48:30|43969.9|43949.9|43971.7|43951.7|43971.7|43951.7|43969.9|43949.9|0
1654768130000|2022-06-09 09:48:50|43975.9|43955.9|43979.2|43959.2|43979.2|43959.2|43975.9|43955.9|5
1654768140000|2022-06-09 09:49:00|43979.9|43959.9|43979.2|43959.2|43979.9|43959.9|43979.2|43959.2|135
1654768150000|2022-06-09 09:49:10|43979.9|43959.9|43979.9|43959.9|43979.9|43959.9|43979.2|43959.2|2
1654768160000|2022-06-09 09:49:20|43985.6|43965.6|43978.8|43958.8|43985.6|43965.6|43978.8|43958.8|17
1654768170000|2022-06-09 09:49:30|43980.6|43960.6|43980.6|43960.6|43980.6|43960.6|43980.6|43960.6|0
1654768190000|2022-06-09 09:49:50|43978.8|43958.8|43979.5|43959.5|43979.5|43959.5|43978.8|43958.8|2
1654768200000|2022-06-09 09:50:00|43980.2|43960.2|43984.5|43964.5|43984.5|43964.5|43980.2|43960.2|2
1654768210000|2022-06-09 09:50:10|||||||||7
1654768230000|2022-06-09 09:50:30|||||||||7
1654768240000|2022-06-09 09:50:40|43982|43962|43974.9|43954.9|43982|43962|43974.9|43954.9|12
1654768250000|2022-06-09 09:50:50|43975.6|43955.6|43975.6|43955.6|43975.6|43955.6|43975.6|43955.6|4
1654768260000|2022-06-09 09:51:00|43977.4|43957.4|43973.8|43953.8|43977.4|43957.4|43973.1|43953.1|3
1654768270000|2022-06-09 09:51:10|43973.1|43953.1|43973.1|43953.1|43973.8|43953.8|43970.6|43950.6|4
1654768280000|2022-06-09 09:51:20|43968.1|43948.1|43968.1|43948.1|43970.6|43950.6|43968.1|43948.1|1
1654768290000|2022-06-09 09:51:30|43969.9|43949.9|43970.6|43950.6|43970.6|43950.6|43969.9|43949.9|2
1654768300000|2022-06-09 09:51:40|43973.1|43953.1|43973.8|43953.8|43973.8|43953.8|43973.1|43953.1|3
1654768310000|2022-06-09 09:51:50|43975.6|43955.6|43979.9|43959.9|43979.9|43959.9|43975.6|43955.6|1
1654768320000|2022-06-09 09:52:00|||||||||2
1654768330000|2022-06-09 09:52:10|43980.6|43960.6|43982.4|43962.4|43982.4|43962.4|43980.6|43960.6|1
1654768340000|2022-06-09 09:52:20|43980.6|43960.6|43981.3|43961.3|43981.3|43961.3|43980.6|43960.6|2
1654768350000|2022-06-09 09:52:30|43983.1|43963.1|43980.6|43960.6|43983.1|43963.1|43980.6|43960.6|3
1654768360000|2022-06-09 09:52:40|43979.9|43959.9|43980.6|43960.6|43981.3|43961.3|43978.1|43958.1|3
1654768370000|2022-06-09 09:52:50|||||||||2
1654768400000|2022-06-09 09:53:20|43979.9|43959.9|43980.6|43960.6|43983.1|43963.1|43978.1|43958.1|9
1654768410000|2022-06-09 09:53:30|43978.1|43958.1|43978.1|43958.1|43978.1|43958.1|43978.1|43958.1|0
1654768420000|2022-06-09 09:53:40|43980.6|43960.6|43983.1|43963.1|43983.1|43963.1|43980.6|43960.6|1
1654768430000|2022-06-09 09:53:50|43983.8|43963.8|43983.8|43963.8|43985.6|43965.6|43983.1|43963.1|5
1654768440000|2022-06-09 09:54:00|43985.6|43965.6|43986.3|43966.3|43986.3|43966.3|43983.1|43963.1|13
1654768450000|2022-06-09 09:54:10|43983.8|43963.8|43983.1|43963.1|43983.8|43963.8|43983.1|43963.1|4
1654768470000|2022-06-09 09:54:30|43981.3|43961.3|43983.8|43963.8|43983.8|43963.8|43981.3|43961.3|3
1654768480000|2022-06-09 09:54:40|43981.3|43961.3|43981.3|43961.3|43981.3|43961.3|43981.3|43961.3|4
1654768500000|2022-06-09 09:55:00|43978.1|43958.1|43965.6|43945.6|43978.1|43958.1|43965.6|43945.6|11
1654768510000|2022-06-09 09:55:10|43966.3|43946.3|43970.6|43950.6|43970.6|43950.6|43966.3|43946.3|0
1654768520000|2022-06-09 09:55:20|43973.1|43953.1|43972.4|43952.4|43973.1|43953.1|43972.4|43952.4|0
1654768530000|2022-06-09 09:55:30|43970.6|43950.6|43973.1|43953.1|43973.8|43953.8|43968.8|43948.8|3
1654768540000|2022-06-09 09:55:40|43973.8|43953.8|43973.1|43953.1|43975.6|43955.6|43973.1|43953.1|7
1654768550000|2022-06-09 09:55:50|43975.6|43955.6|43973.1|43953.1|43975.6|43955.6|43973.1|43953.1|2
1654768560000|2022-06-09 09:56:00|43973.8|43953.8|43974.9|43954.9|43974.9|43954.9|43973.1|43953.1|13
1654768570000|2022-06-09 09:56:10|||||||||2
1654768590000|2022-06-09 09:56:30|43972.4|43952.4|43972.4|43952.4|43972.4|43952.4|43972.4|43952.4|4
1654768600000|2022-06-09 09:56:40|43970.6|43950.6|43970.6|43950.6|43970.6|43950.6|43970.6|43950.6|2
1654768610000|2022-06-09 09:56:50|43969.9|43949.9|43964.9|43944.9|43969.9|43949.9|43964.9|43944.9|8
1654768620000|2022-06-09 09:57:00|43962.4|43942.4|43964.9|43944.9|43964.9|43944.9|43962.4|43942.4|1
1654768640000|2022-06-09 09:57:20|43962.4|43942.4|43958.1|43938.1|43962.4|43942.4|43957.4|43937.4|9
1654768650000|2022-06-09 09:57:30|43957.4|43937.4|43958.8|43938.8|43958.8|43938.8|43955.6|43935.6|5
1654768660000|2022-06-09 09:57:40|43959.5|43939.5|43964.5|43944.5|43964.5|43944.5|43959.5|43939.5|9
1654768670000|2022-06-09 09:57:50|43966.3|43946.3|43966.3|43946.3|43966.3|43946.3|43966.3|43946.3|3
1654768680000|2022-06-09 09:58:00|43968.1|43948.1|43966.3|43946.3|43970.6|43950.6|43964.2|43944.2|15
1654768690000|2022-06-09 09:58:10|43968.8|43948.8|43973.1|43953.1|43975.6|43955.6|43968.8|43948.8|2
1654768700000|2022-06-09 09:58:20|||||||||3
1654768710000|2022-06-09 09:58:30|||||||||2
1654768720000|2022-06-09 09:58:40|43973.8|43953.8|43977|43957|43977|43957|43973.8|43953.8|3
1654768740000|2022-06-09 09:59:00|43979.5|43959.5|43983.8|43963.8|43983.8|43963.8|43979.5|43959.5|14
1654768760000|2022-06-09 09:59:20|43989.9|43969.9|43997.4|43977.4|43997.4|43977.4|43989.9|43969.9|6
1654768770000|2022-06-09 09:59:30|43999.9|43979.9|43996.3|43976.3|43999.9|43979.9|43993.1|43973.1|8
1654768780000|2022-06-09 09:59:40|43998.1|43978.1|44000.6|43980.6|44000.6|43980.6|43998.1|43978.1|4
1654768790000|2022-06-09 09:59:50|44003.8|43983.8|44008.8|43988.8|44008.8|43988.8|44003.8|43983.8|12
1654768800000|2022-06-09 10:00:00|44028.1|44008.1|44014.9|43994.9|44028.1|44008.1|44014.9|43994.9|6
1654768810000|2022-06-09 10:00:10|44013.1|43993.1|44008.8|43988.8|44013.1|43993.1|44002.4|43982.4|20
1654768820000|2022-06-09 10:00:20|44010.6|43990.6|44012.4|43992.4|44012.4|43992.4|44010.6|43990.6|2
1654768840000|2022-06-09 10:00:40|44013.1|43993.1|44008.1|43988.1|44013.1|43993.1|44008.1|43988.1|13
1654768850000|2022-06-09 10:00:50|44004.9|43984.9|44002.4|43982.4|44004.9|43984.9|44002.4|43982.4|3
1654768860000|2022-06-09 10:01:00|44003.1|43983.1|44000.6|43980.6|44003.1|43983.1|44000.6|43980.6|0
1654768870000|2022-06-09 10:01:10|44001.3|43981.3|44000.6|43980.6|44003.1|43983.1|44000.6|43980.6|2
1654768880000|2022-06-09 10:01:20|43998.1|43978.1|43995.6|43975.6|43998.1|43978.1|43995.6|43975.6|6
1654768890000|2022-06-09 10:01:30|43993.1|43973.1|43993.1|43973.1|43993.1|43973.1|43993.1|43973.1|0
1654768900000|2022-06-09 10:01:40|43990.6|43970.6|43990.6|43970.6|43990.6|43970.6|43988.8|43968.8|2
1654768910000|2022-06-09 10:01:50|43988.8|43968.8|43988.1|43968.1|43990.6|43970.6|43988.1|43968.1|2
1654768920000|2022-06-09 10:02:00|43991.3|43971.3|43995.6|43975.6|43995.6|43975.6|43990.6|43970.6|6
1654768930000|2022-06-09 10:02:10|43998.8|43978.8|43986.3|43966.3|43998.8|43978.8|43986.3|43966.3|3
1654768940000|2022-06-09 10:02:20|43984.9|43964.9|43984.9|43964.9|43984.9|43964.9|43984.9|43964.9|9
1654768950000|2022-06-09 10:02:30|43984.2|43964.2|43984.9|43964.9|43984.9|43964.9|43984.2|43964.2|6
1654768960000|2022-06-09 10:02:40|43985.6|43965.6|43985.6|43965.6|43985.6|43965.6|43985.6|43965.6|4
1654768970000|2022-06-09 10:02:50|43986.3|43966.3|43980.6|43960.6|43986.3|43966.3|43980.6|43960.6|1
1654768980000|2022-06-09 10:03:00|43978.1|43958.1|43990.6|43970.6|43990.6|43970.6|43978.1|43958.1|2
1654768990000|2022-06-09 10:03:10|43988.8|43968.8|43983.1|43963.1|43988.8|43968.8|43983.1|43963.1|6
1654769000000|2022-06-09 10:03:20|43988.1|43968.1|43990.6|43970.6|43990.6|43970.6|43988.1|43968.1|10
1654769010000|2022-06-09 10:03:30|43995.6|43975.6|43991.3|43971.3|43995.6|43975.6|43991.3|43971.3|2
1654769020000|2022-06-09 10:03:40|43993.1|43973.1|43998.1|43978.1|43998.1|43978.1|43993.1|43973.1|5
1654769030000|2022-06-09 10:03:50|43999.9|43979.9|44000.6|43980.6|44000.6|43980.6|43999.9|43979.9|3
1654769040000|2022-06-09 10:04:00|44003.1|43983.1|44005.6|43985.6|44005.6|43985.6|44003.1|43983.1|1
1654769050000|2022-06-09 10:04:10|44006.3|43986.3|44026.3|44006.3|44026.3|44006.3|44006.3|43986.3|6
1654769060000|2022-06-09 10:04:20|44028.8|44008.8|44026.3|44006.3|44028.8|44008.8|44026.3|44006.3|10
1654769070000|2022-06-09 10:04:30|44025.6|44005.6|44023.8|44003.8|44025.6|44005.6|44023.8|44003.8|11
1654769080000|2022-06-09 10:04:40|44021.3|44001.3|44020.6|44000.6|44023.1|44003.1|44020.6|44000.6|10
1654769090000|2022-06-09 10:04:50|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|1
1654769100000|2022-06-09 10:05:00|44017.4|43997.4|44020.6|44000.6|44020.6|44000.6|44017.4|43997.4|3
1654769110000|2022-06-09 10:05:10|44019.2|43999.2|44018.1|43998.1|44019.2|43999.2|44014.9|43994.9|7
1654769120000|2022-06-09 10:05:20|44018.8|43998.8|44018.8|43998.8|44018.8|43998.8|44018.8|43998.8|0
1654769140000|2022-06-09 10:05:40|44021.3|44001.3|44021.3|44001.3|44021.3|44001.3|44021.3|44001.3|1
1654769150000|2022-06-09 10:05:50|44028.1|44008.1|44028.1|44008.1|44028.1|44008.1|44028.1|44008.1|5
1654769160000|2022-06-09 10:06:00|44027.4|44007.4|44025.6|44005.6|44027.4|44007.4|44025.6|44005.6|4
1654769170000|2022-06-09 10:06:10|44024.9|44004.9|44025.6|44005.6|44025.6|44005.6|44022.4|44002.4|2
1654769200000|2022-06-09 10:06:40|44023.8|44003.8|44025.6|44005.6|44025.6|44005.6|44023.8|44003.8|0
1654769220000|2022-06-09 10:07:00|44028.1|44008.1|44028.1|44008.1|44028.1|44008.1|44028.1|44008.1|0
1654769230000|2022-06-09 10:07:10|||||||||1
1654769240000|2022-06-09 10:07:20|44028.8|44008.8|44028.8|44008.8|44028.8|44008.8|44028.8|44008.8|6
1654769250000|2022-06-09 10:07:30|44030.6|44010.6|44032.4|44012.4|44032.4|44012.4|44030.6|44010.6|2
1654769260000|2022-06-09 10:07:40|44033.8|44013.8|44037.4|44017.4|44037.4|44017.4|44033.8|44013.8|6
1654769270000|2022-06-09 10:07:50|44039.9|44019.9|44045.6|44025.6|44045.6|44025.6|44039.9|44019.9|2
1654769280000|2022-06-09 10:08:00|44043.8|44023.8|44043.1|44023.1|44043.8|44023.8|44043.1|44023.1|3
1654769290000|2022-06-09 10:08:10|44043.8|44023.8|44043.8|44023.8|44043.8|44023.8|44043.8|44023.8|1
1654769310000|2022-06-09 10:08:30|44046.3|44026.3|44046.3|44026.3|44046.3|44026.3|44046.3|44026.3|0
1654769320000|2022-06-09 10:08:40|44043.8|44023.8|44043.8|44023.8|44043.8|44023.8|44043.8|44023.8|2
1654769330000|2022-06-09 10:08:50|44041.3|44021.3|44043.8|44023.8|44043.8|44023.8|44041.3|44021.3|1
1654769340000|2022-06-09 10:09:00|44040.6|44020.6|44040.6|44020.6|44040.6|44020.6|44040.6|44020.6|1
1654769360000|2022-06-09 10:09:20|44038.8|44018.8|44034.5|44014.5|44038.8|44018.8|44034.5|44014.5|3
1654769380000|2022-06-09 10:09:40|44038.8|44018.8|44030.6|44010.6|44038.8|44018.8|44030.6|44010.6|4
1654769390000|2022-06-09 10:09:50|44029.9|44009.9|44029.2|44009.2|44029.9|44009.9|44027.4|44007.4|1
1654769400000|2022-06-09 10:10:00|44027.4|44007.4|44025.6|44005.6|44030.6|44010.6|44025.6|44005.6|6
1654769410000|2022-06-09 10:10:10|44027.4|44007.4|44023.1|44003.1|44027.4|44007.4|44023.1|44003.1|0
1654769420000|2022-06-09 10:10:20|44020.6|44000.6|44018.1|43998.1|44020.6|44000.6|44018.1|43998.1|2
1654769430000|2022-06-09 10:10:30|44015.6|43995.6|44018.8|43998.8|44019.9|43999.9|44015.6|43995.6|0
1654769440000|2022-06-09 10:10:40|44020.6|44000.6|44020.6|44000.6|44020.6|44000.6|44020.6|44000.6|2
1654769450000|2022-06-09 10:10:50|44021.3|44001.3|44021.3|44001.3|44021.3|44001.3|44021.3|44001.3|0
1654769460000|2022-06-09 10:11:00|44020.6|44000.6|44020.6|44000.6|44020.6|44000.6|44018.8|43998.8|1
1654769470000|2022-06-09 10:11:10|44018.8|43998.8|44020.6|44000.6|44020.6|44000.6|44018.8|43998.8|0
1654769480000|2022-06-09 10:11:20|44018.8|43998.8|44023.1|44003.1|44023.1|44003.1|44018.1|43998.1|2
1654769490000|2022-06-09 10:11:30|44020.6|44000.6|44020.6|44000.6|44020.6|44000.6|44020.6|44000.6|0
1654769500000|2022-06-09 10:11:40|44018.8|43998.8|44018.8|43998.8|44018.8|43998.8|44018.8|43998.8|1
1654769510000|2022-06-09 10:11:50|44017|43997|44018.8|43998.8|44018.8|43998.8|44014.9|43994.9|3
1654769520000|2022-06-09 10:12:00|44019.5|43999.5|44019.5|43999.5|44019.5|43999.5|44019.5|43999.5|0
1654769540000|2022-06-09 10:12:20|44023.8|44003.8|44028.1|44008.1|44028.8|44008.8|44023.8|44003.8|5
1654769550000|2022-06-09 10:12:30|44025.6|44005.6|44025.6|44005.6|44025.6|44005.6|44025.6|44005.6|0
1654769560000|2022-06-09 10:12:40|44022.4|44002.4|44022.4|44002.4|44022.4|44002.4|44022.4|44002.4|2
1654769570000|2022-06-09 10:12:50|44020.6|44000.6|44020.6|44000.6|44023.1|44003.1|44020.6|44000.6|0
1654769580000|2022-06-09 10:13:00|44021.3|44001.3|44028.8|44008.8|44028.8|44008.8|44021.3|44001.3|1
1654769590000|2022-06-09 10:13:10|44028.1|44008.1|44028.8|44008.8|44028.8|44008.8|44026.3|44006.3|0
1654769600000|2022-06-09 10:13:20|44030.6|44010.6|44031.3|44011.3|44031.3|44011.3|44030.6|44010.6|1
1654769610000|2022-06-09 10:13:30|44030.6|44010.6|44030.6|44010.6|44030.6|44010.6|44030.6|44010.6|1
1654769630000|2022-06-09 10:13:50|44031.3|44011.3|44036.3|44016.3|44036.3|44016.3|44031.3|44011.3|1
1654769640000|2022-06-09 10:14:00|44038.8|44018.8|44038.8|44018.8|44038.8|44018.8|44038.8|44018.8|3
1654769650000|2022-06-09 10:14:10|44041.3|44021.3|44043.8|44023.8|44043.8|44023.8|44041.3|44021.3|1
1654769660000|2022-06-09 10:14:20|44045.6|44025.6|44047|44027|44047|44027|44045.6|44025.6|4
1654769690000|2022-06-09 10:14:50|44048.8|44028.8|44051.3|44031.3|44051.3|44031.3|44048.8|44028.8|4
1654769710000|2022-06-09 10:15:10|44073.1|44053.1|44090.6|44070.6|44090.6|44070.6|44073.1|44053.1|18
1654769720000|2022-06-09 10:15:20|44093.1|44073.1|44092.4|44072.4|44095.6|44075.6|44092.4|44072.4|8
1654769730000|2022-06-09 10:15:30|44090.6|44070.6|44084.9|44064.9|44090.6|44070.6|44084.9|44064.9|5
1654769740000|2022-06-09 10:15:40|44083.1|44063.1|44083.1|44063.1|44085.6|44065.6|44083.1|44063.1|2
1654769750000|2022-06-09 10:15:50|44084.9|44064.9|44090.6|44070.6|44093.8|44073.8|44084.9|44064.9|5
1654769760000|2022-06-09 10:16:00|44088.1|44068.1|44088.1|44068.1|44090.6|44070.6|44081.3|44061.3|3
1654769770000|2022-06-09 10:16:10|||||||||1
1654769780000|2022-06-09 10:16:20|44085.6|44065.6|44090.6|44070.6|44090.6|44070.6|44085.6|44065.6|4
1654769790000|2022-06-09 10:16:30|44089.9|44069.9|44087.4|44067.4|44089.9|44069.9|44087.4|44067.4|1
1654769800000|2022-06-09 10:16:40|44081.7|44061.7|44081.7|44061.7|44081.7|44061.7|44081.7|44061.7|1
1654769810000|2022-06-09 10:16:50|44082.4|44062.4|44080.6|44060.6|44082.4|44062.4|44076.3|44056.3|1
1654769820000|2022-06-09 10:17:00|44078.1|44058.1|44073.1|44053.1|44078.1|44058.1|44073.1|44053.1|0
1654769830000|2022-06-09 10:17:10|||||||||2
1654769840000|2022-06-09 10:17:20|44072.4|44052.4|44070.6|44050.6|44072.4|44052.4|44070.6|44050.6|1
1654769850000|2022-06-09 10:17:30|44068.8|44048.8|44070.6|44050.6|44070.6|44050.6|44068.8|44048.8|2
1654769860000|2022-06-09 10:17:40|44073.8|44053.8|44073.8|44053.8|44073.8|44053.8|44073.8|44053.8|0
1654769870000|2022-06-09 10:17:50|||||||||1
1654769880000|2022-06-09 10:18:00|44075.6|44055.6|44088.8|44068.8|44088.8|44068.8|44075.6|44055.6|9
1654769900000|2022-06-09 10:18:20|44089.5|44069.5|44101.3|44081.3|44101.3|44081.3|44089.5|44069.5|3
1654769910000|2022-06-09 10:18:30|44102|44082|44101.3|44081.3|44103.1|44083.1|44098.8|44078.8|4
1654769920000|2022-06-09 10:18:40|44103.1|44083.1|44098.8|44078.8|44103.1|44083.1|44098.8|44078.8|0
1654769930000|2022-06-09 10:18:50|44096.3|44076.3|44085.6|44065.6|44096.3|44076.3|44084.9|44064.9|1
1654769940000|2022-06-09 10:19:00|44082.4|44062.4|44090.6|44070.6|44090.6|44070.6|44080.6|44060.6|6
1654769950000|2022-06-09 10:19:10|44093.1|44073.1|44093.8|44073.8|44093.8|44073.8|44093.1|44073.1|10
1654769960000|2022-06-09 10:19:20|44095.6|44075.6|44091.3|44071.3|44095.6|44075.6|44091.3|44071.3|4
1654769970000|2022-06-09 10:19:30|44089.5|44069.5|44088.8|44068.8|44089.5|44069.5|44088.8|44068.8|5
1654769980000|2022-06-09 10:19:40|44088.1|44068.1|44085.6|44065.6|44088.8|44068.8|44085.6|44065.6|0
1654769990000|2022-06-09 10:19:50|||||||||1
1654770000000|2022-06-09 10:20:00|44086.3|44066.3|44088.1|44068.1|44088.1|44068.1|44086.3|44066.3|0
1654770010000|2022-06-09 10:20:10|44083.8|44063.8|44081.3|44061.3|44085.6|44065.6|44081.3|44061.3|2
1654770020000|2022-06-09 10:20:20|44078.8|44058.8|44078.8|44058.8|44078.8|44058.8|44078.8|44058.8|0
1654770030000|2022-06-09 10:20:30|44080.6|44060.6|44078.8|44058.8|44080.6|44060.6|44078.8|44058.8|2
1654770050000|2022-06-09 10:20:50|44078.1|44058.1|44078.1|44058.1|44078.1|44058.1|44078.1|44058.1|3
1654770060000|2022-06-09 10:21:00|44078.8|44058.8|44080.6|44060.6|44080.6|44060.6|44078.8|44058.8|1
1654770070000|2022-06-09 10:21:10|44079.9|44059.9|44085.6|44065.6|44085.6|44065.6|44079.9|44059.9|7
1654770080000|2022-06-09 10:21:20|44088.8|44068.8|44084.9|44064.9|44090.6|44070.6|44084.9|44064.9|5
1654770090000|2022-06-09 10:21:30|44085.6|44065.6|44088.1|44068.1|44088.1|44068.1|44085.6|44065.6|0
1654770100000|2022-06-09 10:21:40|44087.4|44067.4|44085.6|44065.6|44087.4|44067.4|44085.6|44065.6|2
1654770110000|2022-06-09 10:21:50|44083.8|44063.8|44085.6|44065.6|44085.6|44065.6|44083.8|44063.8|2
1654770120000|2022-06-09 10:22:00|44082.4|44062.4|44082.4|44062.4|44082.4|44062.4|44082.4|44062.4|4
1654770130000|2022-06-09 10:22:10|44075.6|44055.6|44072.4|44052.4|44075.6|44055.6|44072.4|44052.4|4
1654770140000|2022-06-09 10:22:20|44073.8|44053.8|44073.8|44053.8|44073.8|44053.8|44070.6|44050.6|3
1654770150000|2022-06-09 10:22:30|44075.6|44055.6|44093.1|44073.1|44093.1|44073.1|44075.6|44055.6|14
1654770160000|2022-06-09 10:22:40|44092.4|44072.4|44098.8|44078.8|44098.8|44078.8|44092.4|44072.4|4
1654770170000|2022-06-09 10:22:50|44098.1|44078.1|44100.6|44080.6|44100.6|44080.6|44098.1|44078.1|5
1654770180000|2022-06-09 10:23:00|44102.4|44082.4|44102.4|44082.4|44102.4|44082.4|44102.4|44082.4|1
1654770190000|2022-06-09 10:23:10|44100.6|44080.6|44099.9|44079.9|44100.6|44080.6|44098.1|44078.1|2
1654770200000|2022-06-09 10:23:20|44097.4|44077.4|44098.1|44078.1|44098.1|44078.1|44097.4|44077.4|1
1654770210000|2022-06-09 10:23:30|44100.6|44080.6|44100.6|44080.6|44100.6|44080.6|44100.6|44080.6|2
1654770220000|2022-06-09 10:23:40|44102.4|44082.4|44102.4|44082.4|44104.2|44084.2|44102.4|44082.4|12
1654770230000|2022-06-09 10:23:50|44104.2|44084.2|44102.4|44082.4|44104.2|44084.2|44102.4|44082.4|1
1654770240000|2022-06-09 10:24:00|44103.1|44083.1|44105.6|44085.6|44105.6|44085.6|44103.1|44083.1|8
1654770250000|2022-06-09 10:24:10|44103.1|44083.1|44098.1|44078.1|44103.1|44083.1|44098.1|44078.1|11
1654770260000|2022-06-09 10:24:20|44096.3|44076.3|44095.6|44075.6|44098.1|44078.1|44095.6|44075.6|0
1654770270000|2022-06-09 10:24:30|44097.4|44077.4|44099.2|44079.2|44099.2|44079.2|44095.6|44075.6|5
1654770280000|2022-06-09 10:24:40|44097.4|44077.4|44100.6|44080.6|44100.6|44080.6|44097.4|44077.4|5
1654770290000|2022-06-09 10:24:50|44098.8|44078.8|44092.4|44072.4|44098.8|44078.8|44092.4|44072.4|6
1654770300000|2022-06-09 10:25:00|44089.9|44069.9|44090.6|44070.6|44092.4|44072.4|44089.9|44069.9|1
1654770330000|2022-06-09 10:25:30|44093.8|44073.8|44098.8|44078.8|44098.8|44078.8|44093.8|44073.8|1
1654770340000|2022-06-09 10:25:40|||||||||2
1654770350000|2022-06-09 10:25:50|44099.5|44079.5|44105.6|44085.6|44106.3|44086.3|44099.5|44079.5|6
1654770360000|2022-06-09 10:26:00|44106.3|44086.3|44108.1|44088.1|44108.1|44088.1|44106.3|44086.3|3
1654770370000|2022-06-09 10:26:10|44105.6|44085.6|44105.6|44085.6|44105.6|44085.6|44105.6|44085.6|1
1654770380000|2022-06-09 10:26:20|44107.4|44087.4|44108.8|44088.8|44108.8|44088.8|44105.6|44085.6|9
1654770390000|2022-06-09 10:26:30|44108.1|44088.1|44108.1|44088.1|44108.1|44088.1|44108.1|44088.1|1
1654770400000|2022-06-09 10:26:40|44108.8|44088.8|44110.6|44090.6|44110.6|44090.6|44108.8|44088.8|0
1654770420000|2022-06-09 10:27:00|44113.1|44093.1|44108.1|44088.1|44113.1|44093.1|44108.1|44088.1|2
1654770430000|2022-06-09 10:27:10|44107.4|44087.4|44105.6|44085.6|44107.4|44087.4|44105.6|44085.6|5
1654770440000|2022-06-09 10:27:20|44104.9|44084.9|44104.9|44084.9|44104.9|44084.9|44104.9|44084.9|3
1654770450000|2022-06-09 10:27:30|44105.6|44085.6|44108.1|44088.1|44109.9|44089.9|44105.6|44085.6|1
1654770460000|2022-06-09 10:27:40|44108.8|44088.8|44110.6|44090.6|44110.6|44090.6|44108.8|44088.8|7
1654770480000|2022-06-09 10:28:00|44113.8|44093.8|44118.8|44098.8|44118.8|44098.8|44113.8|44093.8|8
1654770490000|2022-06-09 10:28:10|44122.4|44102.4|44123.1|44103.1|44123.1|44103.1|44122.4|44102.4|2
1654770500000|2022-06-09 10:28:20|||||||||2
1654770510000|2022-06-09 10:28:30|44123.8|44103.8|44126.3|44106.3|44126.3|44106.3|44123.8|44103.8|3
1654770520000|2022-06-09 10:28:40|44125.6|44105.6|44125.6|44105.6|44128.1|44108.1|44125.6|44105.6|0
1654770530000|2022-06-09 10:28:50|44127.4|44107.4|44127.4|44107.4|44127.4|44107.4|44125.6|44105.6|1
1654770540000|2022-06-09 10:29:00|44128.8|44108.8|44128.1|44108.1|44129.5|44109.5|44128.1|44108.1|3
1654770550000|2022-06-09 10:29:10|44126.3|44106.3|44126.3|44106.3|44128.1|44108.1|44125.6|44105.6|12
1654770560000|2022-06-09 10:29:20|44127.4|44107.4|44125.6|44105.6|44128.1|44108.1|44124.9|44104.9|1
1654770570000|2022-06-09 10:29:30|44123.8|44103.8|44123.1|44103.1|44123.8|44103.8|44123.1|44103.1|0
1654770580000|2022-06-09 10:29:40|44125.6|44105.6|44123.1|44103.1|44128.1|44108.1|44123.1|44103.1|2
1654770590000|2022-06-09 10:29:50|44123.8|44103.8|44125.6|44105.6|44125.6|44105.6|44123.8|44103.8|0
1654770600000|2022-06-09 10:30:00|||||||||1
1654770610000|2022-06-09 10:30:10|44124.9|44104.9|44121.3|44101.3|44124.9|44104.9|44121.3|44101.3|6
1654770620000|2022-06-09 10:30:20|||||||||3
1654770630000|2022-06-09 10:30:30|44123.1|44103.1|44123.1|44103.1|44123.1|44103.1|44123.1|44103.1|0
1654770640000|2022-06-09 10:30:40|44120.6|44100.6|44120.6|44100.6|44120.6|44100.6|44119.9|44099.9|3
1654770650000|2022-06-09 10:30:50|44119.9|44099.9|44120.6|44100.6|44120.6|44100.6|44119.9|44099.9|2
1654770660000|2022-06-09 10:31:00|44119.9|44099.9|44105.6|44085.6|44119.9|44099.9|44105.6|44085.6|8
1654770670000|2022-06-09 10:31:10|44103.8|44083.8|44105.6|44085.6|44106.3|44086.3|44100.6|44080.6|7
1654770680000|2022-06-09 10:31:20|44107.4|44087.4|44105.6|44085.6|44107.4|44087.4|44105.6|44085.6|3
1654770690000|2022-06-09 10:31:30|44103.1|44083.1|44104.9|44084.9|44104.9|44084.9|44103.1|44083.1|1
1654770700000|2022-06-09 10:31:40|44102.4|44082.4|44102.4|44082.4|44102.4|44082.4|44102.4|44082.4|0
1654770710000|2022-06-09 10:31:50|44100.6|44080.6|44097.4|44077.4|44100.6|44080.6|44097.4|44077.4|5
1654770720000|2022-06-09 10:32:00|44094.2|44074.2|44103.8|44083.8|44103.8|44083.8|44094.2|44074.2|5
1654770730000|2022-06-09 10:32:10|44103.1|44083.1|44100.6|44080.6|44103.1|44083.1|44100.6|44080.6|2
1654770740000|2022-06-09 10:32:20|44098.1|44078.1|44098.8|44078.8|44100.6|44080.6|44095.6|44075.6|1
1654770750000|2022-06-09 10:32:30|44100.6|44080.6|44100.6|44080.6|44100.6|44080.6|44100.6|44080.6|1
1654770760000|2022-06-09 10:32:40|44099.9|44079.9|44095.6|44075.6|44099.9|44079.9|44095.6|44075.6|3
1654770770000|2022-06-09 10:32:50|44093.8|44073.8|44093.8|44073.8|44093.8|44073.8|44093.8|44073.8|3
1654770780000|2022-06-09 10:33:00|44097.4|44077.4|44099.9|44079.9|44100.6|44080.6|44097.4|44077.4|3
1654770790000|2022-06-09 10:33:10|44097.4|44077.4|44098.8|44078.8|44098.8|44078.8|44095.6|44075.6|15
1654770800000|2022-06-09 10:33:20|44095.6|44075.6|44095.6|44075.6|44095.6|44075.6|44095.6|44075.6|1
1654770810000|2022-06-09 10:33:30|44093.1|44073.1|44092.4|44072.4|44095.6|44075.6|44092.4|44072.4|0
1654770820000|2022-06-09 10:33:40|44093.1|44073.1|44093.1|44073.1|44093.1|44073.1|44093.1|44073.1|0
1654770830000|2022-06-09 10:33:50|44095.6|44075.6|44095.6|44075.6|44098.1|44078.1|44094.9|44074.9|2
1654770840000|2022-06-09 10:34:00|44099.9|44079.9|44100.6|44080.6|44100.6|44080.6|44098.1|44078.1|4
1654770850000|2022-06-09 10:34:10|44098.1|44078.1|44095.6|44075.6|44098.1|44078.1|44095.6|44075.6|2
1654770870000|2022-06-09 10:34:30|44090.6|44070.6|44093.1|44073.1|44093.1|44073.1|44090.6|44070.6|16
1654770880000|2022-06-09 10:34:40|44091.3|44071.3|44090.6|44070.6|44091.3|44071.3|44090.6|44070.6|1
1654770890000|2022-06-09 10:34:50|44091.3|44071.3|44090.6|44070.6|44093.1|44073.1|44090.6|44070.6|1
1654770900000|2022-06-09 10:35:00|44091.3|44071.3|44095.6|44075.6|44095.6|44075.6|44091.3|44071.3|3
1654770910000|2022-06-09 10:35:10|44097.4|44077.4|44100.6|44080.6|44100.6|44080.6|44097.4|44077.4|0
1654770930000|2022-06-09 10:35:30|44103.1|44083.1|44105.6|44085.6|44105.6|44085.6|44103.1|44083.1|0
1654770940000|2022-06-09 10:35:40|44103.1|44083.1|44103.1|44083.1|44103.1|44083.1|44103.1|44083.1|0
1654770950000|2022-06-09 10:35:50|44101.3|44081.3|44105.6|44085.6|44105.6|44085.6|44100.6|44080.6|0
1654770960000|2022-06-09 10:36:00|44104.9|44084.9|44105.6|44085.6|44105.6|44085.6|44100.6|44080.6|1
1654770990000|2022-06-09 10:36:30|44104.9|44084.9|44105.6|44085.6|44105.6|44085.6|44104.9|44084.9|1
1654771000000|2022-06-09 10:36:40|44108.8|44088.8|44108.8|44088.8|44108.8|44088.8|44108.1|44088.1|1
1654771010000|2022-06-09 10:36:50|44110.6|44090.6|44105.6|44085.6|44110.6|44090.6|44105.6|44085.6|2
1654771020000|2022-06-09 10:37:00|44108.1|44088.1|44110.6|44090.6|44110.6|44090.6|44106.3|44086.3|2
1654771040000|2022-06-09 10:37:20|||||||||1
1654771080000|2022-06-09 10:38:00|44109.9|44089.9|44105.6|44085.6|44110.6|44090.6|44105.6|44085.6|7
1654771090000|2022-06-09 10:38:10|44104.9|44084.9|44103.1|44083.1|44104.9|44084.9|44103.1|44083.1|4
1654771100000|2022-06-09 10:38:20|44100.6|44080.6|44094.9|44074.9|44100.6|44080.6|44094.9|44074.9|2
1654771110000|2022-06-09 10:38:30|44092.4|44072.4|44090.6|44070.6|44093.1|44073.1|44090.6|44070.6|0
1654771120000|2022-06-09 10:38:40|44093.1|44073.1|44090.6|44070.6|44093.1|44073.1|44090.6|44070.6|2
1654771130000|2022-06-09 10:38:50|44088.1|44068.1|44087.4|44067.4|44088.1|44068.1|44087.4|44067.4|2
1654771140000|2022-06-09 10:39:00|44080.6|44060.6|44075.6|44055.6|44080.6|44060.6|44075.6|44055.6|7
1654771150000|2022-06-09 10:39:10|44076.3|44056.3|44073.8|44053.8|44076.3|44056.3|44073.8|44053.8|2
1654771160000|2022-06-09 10:39:20|44073.1|44053.1|44064.9|44044.9|44073.8|44053.8|44064.9|44044.9|6
1654771170000|2022-06-09 10:39:30|44060.6|44040.6|44056.3|44036.3|44065.6|44045.6|44056.3|44036.3|2
1654771180000|2022-06-09 10:39:40|44050.6|44030.6|44053.1|44033.1|44055.6|44035.6|44050.6|44030.6|1
1654771190000|2022-06-09 10:39:50|44055.6|44035.6|44055.6|44035.6|44055.6|44035.6|44053.8|44033.8|2
1654771200000|2022-06-09 10:40:00|44058.8|44038.8|44054.9|44034.9|44065.6|44045.6|44054.9|44034.9|7
1654771210000|2022-06-09 10:40:10|44054.2|44034.2|44055.6|44035.6|44055.6|44035.6|44052.4|44032.4|3
1654771220000|2022-06-09 10:40:20|44058.1|44038.1|44045.6|44025.6|44060.6|44040.6|44045.6|44025.6|9
1654771230000|2022-06-09 10:40:30|44048.1|44028.1|44055.6|44035.6|44056.3|44036.3|44048.1|44028.1|3
1654771240000|2022-06-09 10:40:40|44054.9|44034.9|44050.6|44030.6|44054.9|44034.9|44045.6|44025.6|15
1654771250000|2022-06-09 10:40:50|44052.4|44032.4|44054.2|44034.2|44054.2|44034.2|44052.4|44032.4|2
1654771260000|2022-06-09 10:41:00|44052.4|44032.4|44047.4|44027.4|44052.4|44032.4|44039.9|44019.9|13
1654771270000|2022-06-09 10:41:10|44049.2|44029.2|44049.2|44029.2|44049.2|44029.2|44047.4|44027.4|2
1654771280000|2022-06-09 10:41:20|44044.2|44024.2|44044.2|44024.2|44044.2|44024.2|44044.2|44024.2|2
1654771290000|2022-06-09 10:41:30|44041.7|44021.7|44039.9|44019.9|44042.4|44022.4|44039.9|44019.9|2
1654771300000|2022-06-09 10:41:40|44042.4|44022.4|44044.2|44024.2|44044.9|44024.9|44042.4|44022.4|3
1654771310000|2022-06-09 10:41:50|||||||||1
1654771320000|2022-06-09 10:42:00|44039.2|44019.2|44042.4|44022.4|44043.5|44023.5|44039.2|44019.2|7
1654771330000|2022-06-09 10:42:10|44041.7|44021.7|44041|44021|44044.2|44024.2|44039.2|44019.2|2
1654771340000|2022-06-09 10:42:20|44043.5|44023.5|44044.2|44024.2|44044.2|44024.2|44043.5|44023.5|1
1654771350000|2022-06-09 10:42:30|44044.9|44024.9|44044.2|44024.2|44054.2|44034.2|44044.2|44024.2|12
1654771360000|2022-06-09 10:42:40|44043.5|44023.5|44040.3|44020.3|44043.5|44023.5|44040.3|44020.3|0
1654771370000|2022-06-09 10:42:50|44038.5|44018.5|44041.7|44021.7|44041.7|44021.7|44036.7|44016.7|2
1654771380000|2022-06-09 10:43:00|44044.9|44024.9|44044.2|44024.2|44045.6|44025.6|44044.2|44024.2|2
1654771390000|2022-06-09 10:43:10|44042.8|44022.8|44039.2|44019.2|44043.5|44023.5|44039.2|44019.2|0
1654771400000|2022-06-09 10:43:20|44040.6|44020.6|44044.2|44024.2|44044.2|44024.2|44040.6|44020.6|2
1654771410000|2022-06-09 10:43:30|44044.9|44024.9|44044.2|44024.2|44044.9|44024.9|44044.2|44024.2|2
1654771420000|2022-06-09 10:43:40|44044.9|44024.9|44044.9|44024.9|44047.4|44027.4|44044.9|44024.9|3
1654771430000|2022-06-09 10:43:50|44047.4|44027.4|44049.2|44029.2|44051.7|44031.7|44044.9|44024.9|2
1654771440000|2022-06-09 10:44:00|44051.7|44031.7|44066.7|44046.7|44068.5|44048.5|44051.7|44031.7|0
1654771450000|2022-06-09 10:44:10|44067.4|44047.4|44069.2|44049.2|44074.2|44054.2|44067.4|44047.4|3
1654771460000|2022-06-09 10:44:20|||||||||2
1654771480000|2022-06-09 10:44:40|44068.5|44048.5|44057.8|44037.8|44068.5|44048.5|44057.8|44037.8|5
1654771490000|2022-06-09 10:44:50|44054.2|44034.2|44054.2|44034.2|44054.2|44034.2|44053.5|44033.5|6
1654771500000|2022-06-09 10:45:00|44049.2|44029.2|44054.2|44034.2|44054.2|44034.2|44049.2|44029.2|5
1654771510000|2022-06-09 10:45:10|44056.7|44036.7|44054.2|44034.2|44056.7|44036.7|44054.2|44034.2|3
1654771520000|2022-06-09 10:45:20|44051.7|44031.7|44051.7|44031.7|44051.7|44031.7|44051.7|44031.7|0
1654771530000|2022-06-09 10:45:30|44053.5|44033.5|44054.2|44034.2|44054.2|44034.2|44053.5|44033.5|6
1654771540000|2022-06-09 10:45:40|44056|44036|44054.2|44034.2|44056|44036|44051.7|44031.7|1
1654771550000|2022-06-09 10:45:50|44056|44036|44051.7|44031.7|44056|44036|44051.7|44031.7|0
1654771560000|2022-06-09 10:46:00|44051|44031|44053.5|44033.5|44054.2|44034.2|44049.2|44029.2|7
1654771570000|2022-06-09 10:46:10|44054.2|44034.2|44049.2|44029.2|44054.2|44034.2|44049.2|44029.2|2
1654771580000|2022-06-09 10:46:20|44046.7|44026.7|44039.2|44019.2|44046.7|44026.7|44039.2|44019.2|9
1654771590000|2022-06-09 10:46:30|44034.2|44014.2|44036.7|44016.7|44036.7|44016.7|44031.7|44011.7|18
1654771600000|2022-06-09 10:46:40|44037.4|44017.4|44036.7|44016.7|44038.5|44018.5|44036.7|44016.7|2
1654771610000|2022-06-09 10:46:50|||||||||6
1654771620000|2022-06-09 10:47:00|44036|44016|44036.7|44016.7|44036.7|44016.7|44036|44016|17
1654771630000|2022-06-09 10:47:10|44039.2|44019.2|44036.7|44016.7|44039.2|44019.2|44036.7|44016.7|12
1654771640000|2022-06-09 10:47:20|44036|44016|44034.2|44014.2|44036.7|44016.7|44034.2|44014.2|1
1654771650000|2022-06-09 10:47:30|44034.9|44014.9|44039.2|44019.2|44039.2|44019.2|44034.9|44014.9|1
1654771660000|2022-06-09 10:47:40|44042.4|44022.4|44040.6|44020.6|44044.2|44024.2|44040.6|44020.6|4
1654771670000|2022-06-09 10:47:50|44041|44021|44039.9|44019.9|44042.4|44022.4|44039.2|44019.2|0
1654771680000|2022-06-09 10:48:00|44041.7|44021.7|44036.7|44016.7|44041.7|44021.7|44036.7|44016.7|17
1654771690000|2022-06-09 10:48:10|44039.2|44019.2|44036.7|44016.7|44039.2|44019.2|44036.7|44016.7|1
1654771710000|2022-06-09 10:48:30|44034.2|44014.2|44026.7|44006.7|44034.2|44014.2|44026.7|44006.7|16
1654771720000|2022-06-09 10:48:40|44029.2|44009.2|44026.7|44006.7|44029.2|44009.2|44024.2|44004.2|9
1654771730000|2022-06-09 10:48:50|44024.2|44004.2|44024.2|44004.2|44024.2|44004.2|44024.2|44004.2|2
1654771740000|2022-06-09 10:49:00|44018.5|43998.5|44014.2|43994.2|44018.5|43998.5|44002.4|43982.4|11
1654771750000|2022-06-09 10:49:10|||||||||3
1654771760000|2022-06-09 10:49:20|44011.7|43991.7|44014.2|43994.2|44014.2|43994.2|44011.7|43991.7|0
1654771770000|2022-06-09 10:49:30|44011.7|43991.7|44012.4|43992.4|44012.4|43992.4|44011.7|43991.7|0
1654771780000|2022-06-09 10:49:40|44013.5|43993.5|44014.2|43994.2|44014.2|43994.2|44011.7|43991.7|1
1654771790000|2022-06-09 10:49:50|44011.7|43991.7|44004.2|43984.2|44013.5|43993.5|44004.2|43984.2|3
1654771800000|2022-06-09 10:50:00|44002.4|43982.4|43999.2|43979.2|44002.4|43982.4|43999.2|43979.2|3
1654771810000|2022-06-09 10:50:10|43996.7|43976.7|43986.7|43966.7|43996.7|43976.7|43986.7|43966.7|5
1654771820000|2022-06-09 10:50:20|43986|43966|43986|43966|43986|43966|43984.2|43964.2|2
1654771830000|2022-06-09 10:50:30|43979.2|43959.2|43979.2|43959.2|43979.2|43959.2|43979.2|43959.2|13
1654771840000|2022-06-09 10:50:40|43978.5|43958.5|43979.2|43959.2|43979.2|43959.2|43978.5|43958.5|6
1654771850000|2022-06-09 10:50:50|43977.4|43957.4|43979.2|43959.2|43979.2|43959.2|43977.4|43957.4|4
1654771860000|2022-06-09 10:51:00|||||||||1
1654771870000|2022-06-09 10:51:10|43981.7|43961.7|44004.9|43984.9|44004.9|43984.9|43981.7|43961.7|1
1654771890000|2022-06-09 10:51:30|44005.6|43985.6|44004.9|43984.9|44005.6|43985.6|44004.9|43984.9|0
1654771910000|2022-06-09 10:51:50|44007.4|43987.4|44007.4|43987.4|44007.4|43987.4|44007.4|43987.4|0
1654771920000|2022-06-09 10:52:00|44005.6|43985.6|44004.2|43984.2|44006.7|43986.7|44004.2|43984.2|1
1654771930000|2022-06-09 10:52:10|44006.7|43986.7|44004.2|43984.2|44006.7|43986.7|44004.2|43984.2|24
1654771950000|2022-06-09 10:52:30|44004.9|43984.9|44006.7|43986.7|44006.7|43986.7|44004.9|43984.9|3
1654771970000|2022-06-09 10:52:50|44009.2|43989.2|44009.2|43989.2|44009.2|43989.2|44009.2|43989.2|6
1654771980000|2022-06-09 10:53:00|44008.5|43988.5|44004.2|43984.2|44008.5|43988.5|44004.2|43984.2|1
1654771990000|2022-06-09 10:53:10|||||||||1
1654772000000|2022-06-09 10:53:20|44002.4|43982.4|43999.2|43979.2|44002.4|43982.4|43999.2|43979.2|1
1654772010000|2022-06-09 10:53:30|43997.8|43977.8|43996|43976|43997.8|43977.8|43996|43976|2
1654772020000|2022-06-09 10:53:40|43996.7|43976.7|43996|43976|43997.4|43977.4|43996|43976|0
1654772030000|2022-06-09 10:53:50|43996.7|43976.7|43999.2|43979.2|43999.2|43979.2|43996.7|43976.7|0
1654772040000|2022-06-09 10:54:00|43998.5|43978.5|43996|43976|43998.5|43978.5|43996|43976|5
1654772050000|2022-06-09 10:54:10|43994.2|43974.2|43994.2|43974.2|43994.9|43974.9|43994.2|43974.2|0
1654772080000|2022-06-09 10:54:40|43994.9|43974.9|43999.2|43979.2|43999.2|43979.2|43994.9|43974.9|0
1654772090000|2022-06-09 10:54:50|||||||||1
1654772100000|2022-06-09 10:55:00|44001.7|43981.7|44011.7|43991.7|44011.7|43991.7|44001.7|43981.7|4
1654772110000|2022-06-09 10:55:10|44012.4|43992.4|44012.4|43992.4|44014.2|43994.2|44011.7|43991.7|2
1654772120000|2022-06-09 10:55:20|44014.2|43994.2|44011.7|43991.7|44014.2|43994.2|44011.7|43991.7|0
1654772130000|2022-06-09 10:55:30|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|0
1654772140000|2022-06-09 10:55:40|44012.4|43992.4|44009.2|43989.2|44012.4|43992.4|44009.2|43989.2|1
1654772150000|2022-06-09 10:55:50|44009.9|43989.9|44013.5|43993.5|44014.2|43994.2|44009.9|43989.9|0
1654772160000|2022-06-09 10:56:00|44011.7|43991.7|44014.2|43994.2|44014.2|43994.2|44011.7|43991.7|0
1654772170000|2022-06-09 10:56:10|||||||||2
1654772180000|2022-06-09 10:56:20|44011.7|43991.7|44013.5|43993.5|44014.2|43994.2|44011.7|43991.7|0
1654772190000|2022-06-09 10:56:30|44011.7|43991.7|43994.2|43974.2|44011.7|43991.7|43994.2|43974.2|7
1654772200000|2022-06-09 10:56:40|||||||||1
1654772210000|2022-06-09 10:56:50|43991|43971|43994.2|43974.2|43994.2|43974.2|43989.2|43969.2|9
1654772220000|2022-06-09 10:57:00|43996.7|43976.7|43999.2|43979.2|43999.2|43979.2|43996.7|43976.7|1
1654772230000|2022-06-09 10:57:10|43996.7|43976.7|43994.2|43974.2|43996.7|43976.7|43994.2|43974.2|1
1654772240000|2022-06-09 10:57:20|43996.7|43976.7|43999.2|43979.2|43999.2|43979.2|43996.7|43976.7|0
1654772270000|2022-06-09 10:57:50|44001.7|43981.7|43999.2|43979.2|44001.7|43981.7|43999.2|43979.2|0
1654772280000|2022-06-09 10:58:00|43996.7|43976.7|43996.7|43976.7|43997.4|43977.4|43996.7|43976.7|2
1654772290000|2022-06-09 10:58:10|43997.4|43977.4|43999.2|43979.2|43999.2|43979.2|43997.4|43977.4|0
1654772300000|2022-06-09 10:58:20|43998.5|43978.5|43999.2|43979.2|43999.2|43979.2|43997.4|43977.4|1
1654772320000|2022-06-09 10:58:40|43996.7|43976.7|43999.2|43979.2|43999.2|43979.2|43996|43976|1
1654772330000|2022-06-09 10:58:50|||||||||1
1654772350000|2022-06-09 10:59:10|||||||||5
1654772360000|2022-06-09 10:59:20|43998.5|43978.5|43997.8|43977.8|43998.5|43978.5|43997.8|43977.8|0
1654772370000|2022-06-09 10:59:30|43997.1|43977.1|43992.8|43972.8|43997.1|43977.1|43992.8|43972.8|2
1654772390000|2022-06-09 10:59:50|43993.5|43973.5|43993.5|43973.5|43993.5|43973.5|43993.5|43973.5|2
1654772400000|2022-06-09 11:00:00|43994.2|43974.2|43994.2|43974.2|43994.2|43974.2|43994.2|43974.2|3
1654772410000|2022-06-09 11:00:10|43992.4|43972.4|43992.4|43972.4|43992.4|43972.4|43992.4|43972.4|0
1654772420000|2022-06-09 11:00:20|||||||||1
1654772430000|2022-06-09 11:00:30|43991.7|43971.7|43991|43971|43991.7|43971.7|43991|43971|2
1654772440000|2022-06-09 11:00:40|43994.2|43974.2|43994.2|43974.2|43994.2|43974.2|43994.2|43974.2|1
1654772450000|2022-06-09 11:00:50|43996|43976|43994.2|43974.2|43996|43976|43994.2|43974.2|1
1654772460000|2022-06-09 11:01:00|43996.7|43976.7|43999.2|43979.2|43999.2|43979.2|43996.7|43976.7|2
1654772470000|2022-06-09 11:01:10|44004.2|43984.2|44004.2|43984.2|44004.9|43984.9|44004.2|43984.2|1
1654772480000|2022-06-09 11:01:20|44003.5|43983.5|44004.2|43984.2|44004.2|43984.2|44003.5|43983.5|0
1654772500000|2022-06-09 11:01:40|44003.5|43983.5|44004.2|43984.2|44004.2|43984.2|44001.7|43981.7|0
1654772510000|2022-06-09 11:01:50|44004.9|43984.9|44004.2|43984.2|44004.9|43984.9|44004.2|43984.2|0
1654772540000|2022-06-09 11:02:20|43999.2|43979.2|43997.4|43977.4|43999.2|43979.2|43996.7|43976.7|3
1654772550000|2022-06-09 11:02:30|43999.2|43979.2|43994.2|43974.2|43999.2|43979.2|43994.2|43974.2|0
1654772560000|2022-06-09 11:02:40|43993.5|43973.5|43993.5|43973.5|43994.2|43974.2|43993.5|43973.5|3
1654772570000|2022-06-09 11:02:50|43991.7|43971.7|43989.9|43969.9|43991.7|43971.7|43989.2|43969.2|1
1654772580000|2022-06-09 11:03:00|43994.2|43974.2|43999.2|43979.2|43999.2|43979.2|43994.2|43974.2|2
1654772590000|2022-06-09 11:03:10|43996.7|43976.7|43994.2|43974.2|43996.7|43976.7|43994.2|43974.2|2
1654772620000|2022-06-09 11:03:40|43991.7|43971.7|43991.7|43971.7|43991.7|43971.7|43991.7|43971.7|4
1654772630000|2022-06-09 11:03:50|43991|43971|43986.7|43966.7|43991|43971|43986.7|43966.7|2
1654772640000|2022-06-09 11:04:00|43984.2|43964.2|43984.2|43964.2|43984.2|43964.2|43984.2|43964.2|2
1654772650000|2022-06-09 11:04:10|43984.9|43964.9|43984.9|43964.9|43984.9|43964.9|43984.9|43964.9|0
1654772660000|2022-06-09 11:04:20|43987.4|43967.4|43986.7|43966.7|43989.2|43969.2|43986.7|43966.7|0
1654772670000|2022-06-09 11:04:30|43984.2|43964.2|43989.2|43969.2|43989.2|43969.2|43984.2|43964.2|3
1654772680000|2022-06-09 11:04:40|43986.7|43966.7|43989.2|43969.2|43989.2|43969.2|43986|43966|1
1654772690000|2022-06-09 11:04:50|||||||||3
1654772700000|2022-06-09 11:05:00|43989.9|43969.9|43992.4|43972.4|43992.4|43972.4|43989.2|43969.2|1
1654772710000|2022-06-09 11:05:10|43991.7|43971.7|43987.4|43967.4|43992.4|43972.4|43987.4|43967.4|3
1654772720000|2022-06-09 11:05:20|43986.7|43966.7|43986|43966|43986.7|43966.7|43986|43966|2
1654772730000|2022-06-09 11:05:30|43984.2|43964.2|43984.2|43964.2|43986.7|43966.7|43984.2|43964.2|0
1654772740000|2022-06-09 11:05:40|43983.5|43963.5|43978.5|43958.5|43983.5|43963.5|43978.5|43958.5|7
1654772750000|2022-06-09 11:05:50|43976.7|43956.7|43971.7|43951.7|43976.7|43956.7|43971.7|43951.7|2
1654772760000|2022-06-09 11:06:00|43972.4|43952.4|43981.7|43961.7|43981.7|43961.7|43972.4|43952.4|7
1654772770000|2022-06-09 11:06:10|43984.2|43964.2|43984.2|43964.2|43984.2|43964.2|43983.5|43963.5|1
1654772780000|2022-06-09 11:06:20|43987.4|43967.4|43994.2|43974.2|43999.2|43979.2|43987.4|43967.4|4
1654772790000|2022-06-09 11:06:30|43991.7|43971.7|43989.9|43969.9|43994.2|43974.2|43989.9|43969.9|4
1654772800000|2022-06-09 11:06:40|43992.4|43972.4|43992.4|43972.4|43992.4|43972.4|43991.7|43971.7|1
1654772810000|2022-06-09 11:06:50|43994.2|43974.2|43999.2|43979.2|43999.2|43979.2|43994.2|43974.2|2
1654772820000|2022-06-09 11:07:00|44002.4|43982.4|43999.2|43979.2|44003.5|43983.5|43999.2|43979.2|1
1654772840000|2022-06-09 11:07:20|43996.7|43976.7|43996.7|43976.7|43996.7|43976.7|43996.7|43976.7|1
1654772860000|2022-06-09 11:07:40|43994.2|43974.2|43986.7|43966.7|43994.2|43974.2|43986.7|43966.7|2
1654772870000|2022-06-09 11:07:50|43987.4|43967.4|43991.7|43971.7|43991.7|43971.7|43987.4|43967.4|2
1654772880000|2022-06-09 11:08:00|43993.5|43973.5|43997.4|43977.4|43997.4|43977.4|43993.5|43973.5|0
1654772890000|2022-06-09 11:08:10|43999.2|43979.2|44004.2|43984.2|44004.2|43984.2|43999.2|43979.2|0
1654772910000|2022-06-09 11:08:30|44006.7|43986.7|44004.2|43984.2|44006.7|43986.7|44004.2|43984.2|2
1654772920000|2022-06-09 11:08:40|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|1
1654772930000|2022-06-09 11:08:50|44004.9|43984.9|44004.2|43984.2|44004.9|43984.9|44004.2|43984.2|1
1654772940000|2022-06-09 11:09:00|44006.7|43986.7|44016|43996|44016|43996|44004.2|43984.2|6
1654772950000|2022-06-09 11:09:10|44016.7|43996.7|44016.7|43996.7|44016.7|43996.7|44016.7|43996.7|0
1654772960000|2022-06-09 11:09:20|44019.9|43999.9|44019.2|43999.2|44019.9|43999.9|44019.2|43999.2|0
1654772970000|2022-06-09 11:09:30|44019.9|43999.9|44021.7|44001.7|44022.4|44002.4|44019.2|43999.2|1
1654772980000|2022-06-09 11:09:40|44019.9|43999.9|44021.7|44001.7|44023.5|44003.5|44019.9|43999.9|1
1654772990000|2022-06-09 11:09:50|44021|44001|44019.2|43999.2|44021|44001|44019.2|43999.2|2
1654773000000|2022-06-09 11:10:00|44021|44001|44021|44001|44021|44001|44021|44001|4
1654773010000|2022-06-09 11:10:10|44020.3|44000.3|44018.5|43998.5|44021|44001|44018.5|43998.5|1
1654773020000|2022-06-09 11:10:20|44020.3|44000.3|44021.7|44001.7|44024.2|44004.2|44020.3|44000.3|5
1654773030000|2022-06-09 11:10:30|44019.9|43999.9|44019.9|43999.9|44019.9|43999.9|44019.2|43999.2|2
1654773040000|2022-06-09 11:10:40|44021.7|44001.7|44031|44011|44031|44011|44021.7|44001.7|4
1654773050000|2022-06-09 11:10:50|44028.5|44008.5|44029.2|44009.2|44029.2|44009.2|44026.7|44006.7|3
1654773060000|2022-06-09 11:11:00|44028.5|44008.5|44024.2|44004.2|44029.2|44009.2|44024.2|44004.2|3
1654773070000|2022-06-09 11:11:10|44021.7|44001.7|44021.7|44001.7|44022.4|44002.4|44021.7|44001.7|2
1654773080000|2022-06-09 11:11:20|44022.4|44002.4|44024.2|44004.2|44024.2|44004.2|44022.4|44002.4|1
1654773090000|2022-06-09 11:11:30|44026|44006|44026|44006|44026|44006|44026|44006|2
1654773100000|2022-06-09 11:11:40|44027.8|44007.8|44029.2|44009.2|44029.2|44009.2|44027.8|44007.8|1
1654773110000|2022-06-09 11:11:50|44031|44011|44031|44011|44031|44011|44031|44011|2
1654773120000|2022-06-09 11:12:00|44029.2|44009.2|44026|44006|44029.2|44009.2|44026|44006|2
1654773130000|2022-06-09 11:12:10|44026.7|44006.7|44026.7|44006.7|44026.7|44006.7|44026.7|44006.7|0
1654773140000|2022-06-09 11:12:20|||||||||2
1654773150000|2022-06-09 11:12:30|44026|44006|44024.2|44004.2|44026|44006|44024.2|44004.2|4
1654773160000|2022-06-09 11:12:40|44023.5|44003.5|44019.2|43999.2|44023.5|44003.5|44019.2|43999.2|0
1654773170000|2022-06-09 11:12:50|44016.7|43996.7|44012.8|43992.8|44016.7|43996.7|44012.8|43992.8|0
1654773180000|2022-06-09 11:13:00|44012.1|43992.1|44004.2|43984.2|44012.1|43992.1|44001.7|43981.7|1
1654773190000|2022-06-09 11:13:10|44001.7|43981.7|43999.2|43979.2|44001.7|43981.7|43999.2|43979.2|1
1654773200000|2022-06-09 11:13:20|||||||||1
1654773210000|2022-06-09 11:13:30|43996|43976|43996|43976|43996|43976|43996|43976|1
1654773220000|2022-06-09 11:13:40|||||||||1
1654773240000|2022-06-09 11:14:00|43997.4|43977.4|43999.2|43979.2|43999.2|43979.2|43997.4|43977.4|0
1654773250000|2022-06-09 11:14:10|44001|43981|44002.4|43982.4|44002.4|43982.4|44001|43981|1
1654773270000|2022-06-09 11:14:30|44001.7|43981.7|44001.7|43981.7|44001.7|43981.7|44001.7|43981.7|1
1654773280000|2022-06-09 11:14:40|44001|43981|44001.7|43981.7|44001.7|43981.7|44001|43981|1
1654773300000|2022-06-09 11:15:00|44001|43981|43996|43976|44001|43981|43996|43976|7
1654773320000|2022-06-09 11:15:20|43995.3|43975.3|43994.2|43974.2|43995.3|43975.3|43991.7|43971.7|1
1654773330000|2022-06-09 11:15:30|43994.9|43974.9|43994.2|43974.2|43996.7|43976.7|43994.2|43974.2|3
1654773340000|2022-06-09 11:15:40|43993.5|43973.5|43991.7|43971.7|43994.2|43974.2|43991.7|43971.7|0
1654773350000|2022-06-09 11:15:50|43993.5|43973.5|43979.2|43959.2|43994.2|43974.2|43979.2|43959.2|5
1654773360000|2022-06-09 11:16:00|43981|43961|43979.2|43959.2|43981|43961|43979.2|43959.2|1
1654773370000|2022-06-09 11:16:10|43978.5|43958.5|43977.8|43957.8|43979.2|43959.2|43977.8|43957.8|3
1654773380000|2022-06-09 11:16:20|43973.5|43953.5|43974.2|43954.2|43974.2|43954.2|43973.5|43953.5|3
1654773390000|2022-06-09 11:16:30|43974.9|43954.9|43976.7|43956.7|43976.7|43956.7|43974.2|43954.2|1
1654773400000|2022-06-09 11:16:40|43974.2|43954.2|43974.2|43954.2|43978.5|43958.5|43974.2|43954.2|6
1654773410000|2022-06-09 11:16:50|43979.2|43959.2|43979.2|43959.2|43979.2|43959.2|43979.2|43959.2|1
1654773420000|2022-06-09 11:17:00|||||||||1
1654773440000|2022-06-09 11:17:20|43976.7|43956.7|43976.7|43956.7|43976.7|43956.7|43976.7|43956.7|0
1654773450000|2022-06-09 11:17:30|43976|43956|43981.7|43961.7|43981.7|43961.7|43976|43956|4
1654773460000|2022-06-09 11:17:40|43984.2|43964.2|43981.7|43961.7|43984.2|43964.2|43981.7|43961.7|0
1654773470000|2022-06-09 11:17:50|43981|43961|43979.2|43959.2|43981|43961|43979.2|43959.2|1
1654773480000|2022-06-09 11:18:00|43979.9|43959.9|43981.7|43961.7|43981.7|43961.7|43979.9|43959.9|0
1654773490000|2022-06-09 11:18:10|43981|43961|43979.2|43959.2|43981|43961|43979.2|43959.2|2
1654773500000|2022-06-09 11:18:20|43976.7|43956.7|43976.7|43956.7|43976.7|43956.7|43976.7|43956.7|0
1654773510000|2022-06-09 11:18:30|43981.7|43961.7|43979.2|43959.2|43981.7|43961.7|43977.4|43957.4|4
1654773520000|2022-06-09 11:18:40|43979.9|43959.9|43989.2|43969.2|43989.2|43969.2|43979.9|43959.9|7
1654773530000|2022-06-09 11:18:50|43988.5|43968.5|43986.7|43966.7|43988.5|43968.5|43986.7|43966.7|4
1654773540000|2022-06-09 11:19:00|||||||||1
1654773550000|2022-06-09 11:19:10|43986|43966|43984.2|43964.2|43986|43966|43981.7|43961.7|0
1654773560000|2022-06-09 11:19:20|43981.7|43961.7|43984.2|43964.2|43984.2|43964.2|43981.7|43961.7|0
1654773570000|2022-06-09 11:19:30|43983.5|43963.5|43977.8|43957.8|43983.5|43963.5|43977.8|43957.8|5
1654773580000|2022-06-09 11:19:40|43976|43956|43976.7|43956.7|43976.7|43956.7|43976|43956|1
1654773600000|2022-06-09 11:20:00|||||||||2
1654773610000|2022-06-09 11:20:10|43974.2|43954.2|43974.2|43954.2|43974.2|43954.2|43974.2|43954.2|0
1654773620000|2022-06-09 11:20:20|43974.9|43954.9|43976|43956|43976.7|43956.7|43974.2|43954.2|17
1654773630000|2022-06-09 11:20:30|43976.7|43956.7|43976.7|43956.7|43977.4|43957.4|43976.7|43956.7|1
1654773640000|2022-06-09 11:20:40|43977.4|43957.4|43976.7|43956.7|43977.4|43957.4|43976.7|43956.7|0
1654773650000|2022-06-09 11:20:50|43977.4|43957.4|43979.2|43959.2|43979.2|43959.2|43976.7|43956.7|0
1654773660000|2022-06-09 11:21:00|43979.9|43959.9|43984.2|43964.2|43984.2|43964.2|43979.9|43959.9|1
1654773670000|2022-06-09 11:21:10|43987.4|43967.4|43987.4|43967.4|43987.4|43967.4|43987.4|43967.4|2
1654773690000|2022-06-09 11:21:30|||||||||1
1654773700000|2022-06-09 11:21:40|43988.1|43968.1|44001.7|43981.7|44001.7|43981.7|43988.1|43968.1|6
1654773710000|2022-06-09 11:21:50|44003.5|43983.5|43978.5|43958.5|44003.5|43983.5|43978.5|43958.5|2
1654773720000|2022-06-09 11:22:00|43977.8|43957.8|43976|43956|43977.8|43957.8|43976|43956|1
1654773730000|2022-06-09 11:22:10|43976.7|43956.7|43963.5|43943.5|43978.5|43958.5|43961.7|43941.7|5
1654773740000|2022-06-09 11:22:20|43964.2|43944.2|43964.2|43944.2|43964.2|43944.2|43961.7|43941.7|5
1654773750000|2022-06-09 11:22:30|43963.5|43943.5|43961.7|43941.7|43963.5|43943.5|43961.7|43941.7|3
1654773760000|2022-06-09 11:22:40|43960.3|43940.3|43956.7|43936.7|43960.3|43940.3|43951.7|43931.7|14
1654773770000|2022-06-09 11:22:50|43965.6|43945.6|44001.7|43981.7|44001.7|43981.7|43965.6|43945.6|15
1654773780000|2022-06-09 11:23:00|44004.2|43984.2|44001.7|43981.7|44014.2|43994.2|43997.4|43977.4|21
1654773790000|2022-06-09 11:23:10|43996|43976|43999.9|43979.9|43999.9|43979.9|43986.7|43966.7|13
1654773800000|2022-06-09 11:23:20|44008.5|43988.5|44009.2|43989.2|44014.9|43994.9|44008.5|43988.5|4
1654773810000|2022-06-09 11:23:30|44008.5|43988.5|44002.8|43982.8|44008.5|43988.5|44002.8|43982.8|4
1654773820000|2022-06-09 11:23:40|44000.3|43980.3|43984.6|43964.6|44000.3|43980.3|43984.6|43964.6|7
1654773830000|2022-06-09 11:23:50|43983.9|43963.9|43976.7|43956.7|43984.6|43964.6|43976.7|43956.7|6
1654773840000|2022-06-09 11:24:00|43976|43956|43976|43956|43976|43956|43974.2|43954.2|0
1654773850000|2022-06-09 11:24:10|43973.5|43953.5|43969.2|43949.2|43973.5|43953.5|43967.4|43947.4|3
1654773860000|2022-06-09 11:24:20|43966.7|43946.7|43959.2|43939.2|43967.4|43947.4|43956|43936|6
1654773870000|2022-06-09 11:24:30|43963.5|43943.5|43964.9|43944.9|43964.9|43944.9|43963.5|43943.5|4
1654773880000|2022-06-09 11:24:40|43964.2|43944.2|43964.2|43944.2|43964.2|43944.2|43964.2|43944.2|0
1654773890000|2022-06-09 11:24:50|43967.4|43947.4|43966|43946|43967.4|43947.4|43961.7|43941.7|4
1654773900000|2022-06-09 11:25:00|43965.3|43945.3|43962.8|43942.8|43965.3|43945.3|43962.8|43942.8|5
1654773910000|2022-06-09 11:25:10|43958.5|43938.5|43957.8|43937.8|43958.5|43938.5|43957.8|43937.8|7
1654773920000|2022-06-09 11:25:20|43957.1|43937.1|43957.1|43937.1|43957.1|43937.1|43957.1|43937.1|1
1654773930000|2022-06-09 11:25:30|43957.8|43937.8|43955.3|43935.3|43966|43946|43955.3|43935.3|6
1654773940000|2022-06-09 11:25:40|43957.1|43937.1|43954.6|43934.6|43957.8|43937.8|43954.6|43934.6|2
1654773950000|2022-06-09 11:25:50|43951|43931|43944.2|43924.2|43951|43931|43939.2|43919.2|16
1654773960000|2022-06-09 11:26:00|43944.9|43924.9|43944.2|43924.2|43944.9|43924.9|43944.2|43924.2|2
1654773970000|2022-06-09 11:26:10|43944.9|43924.9|43939.2|43919.2|43949.2|43929.2|43939.2|43919.2|2
1654773980000|2022-06-09 11:26:20|43936.7|43916.7|43926|43906|43936.7|43916.7|43926|43906|23
1654773990000|2022-06-09 11:26:30|43923.5|43903.5|43919.2|43899.2|43923.5|43903.5|43916.7|43896.7|16
1654774000000|2022-06-09 11:26:40|43919.9|43899.9|43929.2|43909.2|43929.2|43909.2|43919.2|43899.2|8
1654774010000|2022-06-09 11:26:50|43926.7|43906.7|43919.2|43899.2|43926.7|43906.7|43916.7|43896.7|5
1654774020000|2022-06-09 11:27:00|43919.9|43899.9|43898.5|43878.5|43919.9|43899.9|43896.7|43876.7|13
1654774030000|2022-06-09 11:27:10|43896.7|43876.7|43901.7|43881.7|43901.7|43881.7|43896.7|43876.7|10
1654774040000|2022-06-09 11:27:20|43906|43886|43916|43896|43916|43896|43906|43886|1
1654774050000|2022-06-09 11:27:30|43917.8|43897.8|43929.9|43909.9|43929.9|43909.9|43917.8|43897.8|1
1654774060000|2022-06-09 11:27:40|43929.2|43909.2|43927.8|43907.8|43929.2|43909.2|43927.1|43907.1|2
1654774070000|2022-06-09 11:27:50|43925.3|43905.3|43916.7|43896.7|43925.3|43905.3|43916.7|43896.7|0
1654774080000|2022-06-09 11:28:00|43914.2|43894.2|43917.4|43897.4|43917.4|43897.4|43914.2|43894.2|0
1654774090000|2022-06-09 11:28:10|43919.2|43899.2|43919.2|43899.2|43923.5|43903.5|43919.2|43899.2|3
1654774100000|2022-06-09 11:28:20|43921.7|43901.7|43924.2|43904.2|43924.2|43904.2|43919.2|43899.2|0
1654774110000|2022-06-09 11:28:30|43927.4|43907.4|43929.2|43909.2|43929.2|43909.2|43927.4|43907.4|1
1654774120000|2022-06-09 11:28:40|43928.5|43908.5|43927.5|43907.5|43928.5|43908.5|43927.5|43907.5|0
1654774130000|2022-06-09 11:28:50|43929.2|43909.2|43939.2|43919.2|43939.2|43919.2|43929.2|43909.2|3
1654774140000|2022-06-09 11:29:00|43944.2|43924.2|43948.5|43928.5|43948.5|43928.5|43944.2|43924.2|5
1654774150000|2022-06-09 11:29:10|43946.7|43926.7|43939.2|43919.2|43949.2|43929.2|43939.2|43919.2|2
1654774160000|2022-06-09 11:29:20|43938.5|43918.5|43936.7|43916.7|43939.2|43919.2|43936.7|43916.7|4
1654774170000|2022-06-09 11:29:30|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|43936.7|43916.7|0
1654774180000|2022-06-09 11:29:40|43936|43916|43938.5|43918.5|43938.5|43918.5|43934.2|43914.2|1
1654774190000|2022-06-09 11:29:50|43934.2|43914.2|43938.5|43918.5|43938.5|43918.5|43934.2|43914.2|0
1654774200000|2022-06-09 11:30:00|43939.2|43919.2|43943.5|43923.5|43944.2|43924.2|43939.2|43919.2|6
1654774210000|2022-06-09 11:30:10|43939.2|43919.2|43936|43916|43939.2|43919.2|43934.2|43914.2|5
1654774220000|2022-06-09 11:30:20|43934.2|43914.2|43939.2|43919.2|43939.2|43919.2|43934.2|43914.2|4
1654774230000|2022-06-09 11:30:30|43940|43920|43951.7|43931.7|43951.7|43931.7|43940|43920|7
1654774240000|2022-06-09 11:30:40|43953.5|43933.5|43951.7|43931.7|43956.7|43936.7|43951.7|43931.7|9
1654774250000|2022-06-09 11:30:50|43949.2|43929.2|43949.2|43929.2|43950|43930|43949.2|43929.2|4
1654774260000|2022-06-09 11:31:00|43951|43931|43959.2|43939.2|43959.2|43939.2|43951|43931|4
1654774270000|2022-06-09 11:31:10|43961.7|43941.7|43961.7|43941.7|43964.2|43944.2|43959.2|43939.2|7
1654774280000|2022-06-09 11:31:20|43961|43941|43959.2|43939.2|43961|43941|43959.2|43939.2|2
1654774290000|2022-06-09 11:31:30|43960|43940|43975|43955|43975|43955|43960|43940|12
1654774300000|2022-06-09 11:31:40|43976.7|43956.7|43996.7|43976.7|43996.7|43976.7|43976.7|43956.7|8
1654774310000|2022-06-09 11:31:50|43999.2|43979.2|43984.2|43964.2|43999.2|43979.2|43983.5|43963.5|12
1654774320000|2022-06-09 11:32:00|43986.7|43966.7|43986.7|43966.7|43986.7|43966.7|43984.2|43964.2|0
1654774330000|2022-06-09 11:32:10|43989.2|43969.2|43973.5|43953.5|43989.2|43969.2|43973.5|43953.5|9
1654774340000|2022-06-09 11:32:20|43971|43951|43963.5|43943.5|43971|43951|43963.5|43943.5|1
1654774350000|2022-06-09 11:32:30|43961.7|43941.7|43971|43951|43973.5|43953.5|43961.7|43941.7|11
1654774360000|2022-06-09 11:32:40|43971.7|43951.7|43971.7|43951.7|43971.7|43951.7|43971.7|43951.7|1
1654774370000|2022-06-09 11:32:50|43971|43951|43971|43951|43971|43951|43971|43951|0
1654774380000|2022-06-09 11:33:00|43971.7|43951.7|43979.2|43959.2|43979.2|43959.2|43971.7|43951.7|4
1654774390000|2022-06-09 11:33:10|43980|43960|43981.7|43961.7|43981.7|43961.7|43979.2|43959.2|2
1654774400000|2022-06-09 11:33:20|43982.5|43962.5|43982.5|43962.5|43982.5|43962.5|43981.7|43961.7|2
1654774410000|2022-06-09 11:33:30|43984.2|43964.2|43984.2|43964.2|43986.7|43966.7|43984.2|43964.2|1
1654774420000|2022-06-09 11:33:40|43989.2|43969.2|43991.7|43971.7|43991.7|43971.7|43989.2|43969.2|2
1654774430000|2022-06-09 11:33:50|43994.2|43974.2|43994.3|43974.3|43994.3|43974.3|43994.2|43974.2|6
1654774440000|2022-06-09 11:34:00|43992.5|43972.5|43999.3|43979.3|43999.3|43979.3|43991.8|43971.8|4
1654774450000|2022-06-09 11:34:10|44001|43981|44001.8|43981.8|44001.8|43981.8|44001|43981|9
1654774460000|2022-06-09 11:34:20|44001|43981|44006.8|43986.8|44006.8|43986.8|44001|43981|14
1654774470000|2022-06-09 11:34:30|44011.8|43991.8|44009.3|43989.3|44014.3|43994.3|44009.3|43989.3|8
1654774480000|2022-06-09 11:34:40|44011.8|43991.8|44004.3|43984.3|44011.8|43991.8|43999.3|43979.3|21
1654774490000|2022-06-09 11:34:50|44009.3|43989.3|43999.3|43979.3|44009.3|43989.3|43998.5|43978.5|9
1654774500000|2022-06-09 11:35:00|43996.8|43976.8|44004.3|43984.3|44004.3|43984.3|43989.3|43969.3|8
1654774510000|2022-06-09 11:35:10|44005|43985|44009.3|43989.3|44011.8|43991.8|44005|43985|6
1654774530000|2022-06-09 11:35:30|44014.3|43994.3|44011|43991|44014.3|43994.3|44009.3|43989.3|9
1654774540000|2022-06-09 11:35:40|44012.8|43992.8|44022.8|44002.8|44022.8|44002.8|44012.8|43992.8|9
1654774550000|2022-06-09 11:35:50|44020.3|44000.3|44017.8|43997.8|44020.3|44000.3|44017.8|43997.8|7
1654774560000|2022-06-09 11:36:00|44013.5|43993.5|44017.8|43997.8|44017.8|43997.8|44013.5|43993.5|3
1654774570000|2022-06-09 11:36:10|44014.6|43994.6|44012.8|43992.8|44014.6|43994.6|44012.8|43992.8|4
1654774580000|2022-06-09 11:36:20|44011|43991|44012.8|43992.8|44014.6|43994.6|44011|43991|5
1654774590000|2022-06-09 11:36:30|44015.3|43995.3|44017.8|43997.8|44017.8|43997.8|44015.3|43995.3|3
1654774600000|2022-06-09 11:36:40|44017.1|43997.1|44017.8|43997.8|44017.8|43997.8|44017.1|43997.1|2
1654774610000|2022-06-09 11:36:50|44017.1|43997.1|44017.1|43997.1|44017.1|43997.1|44017.1|43997.1|3
1654774620000|2022-06-09 11:37:00|44017.8|43997.8|44017.8|43997.8|44017.8|43997.8|44017.1|43997.1|1
1654774630000|2022-06-09 11:37:10|44017.1|43997.1|44016|43996|44017.1|43997.1|44016|43996|7
1654774640000|2022-06-09 11:37:20|44017.8|43997.8|44020.3|44000.3|44020.3|44000.3|44017.8|43997.8|2
1654774650000|2022-06-09 11:37:30|44021|44001|44021|44001|44021|44001|44021|44001|2
1654774660000|2022-06-09 11:37:40|44022.8|44002.8|44021|44001|44022.8|44002.8|44021|44001|1
1654774670000|2022-06-09 11:37:50|44022.8|44002.8|44025|44005|44025|44005|44021|44001|6
1654774680000|2022-06-09 11:38:00|44024.3|44004.3|44012.8|43992.8|44024.3|44004.3|44012.8|43992.8|7
1654774690000|2022-06-09 11:38:10|44013.5|43993.5|44022.8|44002.8|44022.8|44002.8|44012.8|43992.8|11
1654774700000|2022-06-09 11:38:20|44027.8|44007.8|44035.3|44015.3|44035.3|44015.3|44027.8|44007.8|3
1654774710000|2022-06-09 11:38:30|44036|44016|44033.5|44013.5|44036|44016|44032.8|44012.8|5
1654774720000|2022-06-09 11:38:40|||||||||1
1654774730000|2022-06-09 11:38:50|44033.6|44013.6|44033.6|44013.6|44033.6|44013.6|44033.6|44013.6|1
1654774740000|2022-06-09 11:39:00|44035.3|44015.3|44039.6|44019.6|44039.6|44019.6|44035.3|44015.3|5
1654774750000|2022-06-09 11:39:10|44041.4|44021.4|44041.4|44021.4|44041.4|44021.4|44041.4|44021.4|1
1654774760000|2022-06-09 11:39:20|44043.9|44023.9|44043.9|44023.9|44043.9|44023.9|44042.1|44022.1|7
1654774770000|2022-06-09 11:39:30|44042.1|44022.1|44042.1|44022.1|44042.1|44022.1|44037.8|44017.8|3
1654774780000|2022-06-09 11:39:40|44042.8|44022.8|44041.1|44021.1|44042.8|44022.8|44041.1|44021.1|1
1654774790000|2022-06-09 11:39:50|44042.8|44022.8|44045.3|44025.3|44045.3|44025.3|44042.8|44022.8|1
1654774800000|2022-06-09 11:40:00|44046.1|44026.1|44039.6|44019.6|44047.8|44027.8|44039.6|44019.6|16
1654774810000|2022-06-09 11:40:10|44028.6|44008.6|44029.6|44009.6|44032.8|44012.8|44027.8|44007.8|11
1654774820000|2022-06-09 11:40:20|44027.8|44007.8|44027.8|44007.8|44027.8|44007.8|44027.8|44007.8|3
1654774830000|2022-06-09 11:40:30|44029.6|44009.6|44031.1|44011.1|44031.1|44011.1|44029.6|44009.6|1
1654774840000|2022-06-09 11:40:40|44032.8|44012.8|44032.8|44012.8|44032.8|44012.8|44032.8|44012.8|1
1654774850000|2022-06-09 11:40:50|||||||||2
1654774860000|2022-06-09 11:41:00|||||||||2
1654774870000|2022-06-09 11:41:10|44027.8|44007.8|44022.1|44002.1|44027.8|44007.8|44017.8|43997.8|10
1654774880000|2022-06-09 11:41:20|44022.8|44002.8|44024.6|44004.6|44024.6|44004.6|44022.8|44002.8|1
1654774890000|2022-06-09 11:41:30|44025.3|44005.3|44021.1|44001.1|44026.1|44006.1|44021.1|44001.1|4
1654774900000|2022-06-09 11:41:40|44017.8|43997.8|44017.8|43997.8|44017.8|43997.8|44017.8|43997.8|3
1654774910000|2022-06-09 11:41:50|44016.4|43996.4|44012.1|43992.1|44016.4|43996.4|44012.1|43992.1|3
1654774920000|2022-06-09 11:42:00|44012.8|43992.8|44012.8|43992.8|44013.9|43993.9|44012.1|43992.1|3
1654774930000|2022-06-09 11:42:10|44012.1|43992.1|44012.1|43992.1|44012.1|43992.1|44012.1|43992.1|1
1654774940000|2022-06-09 11:42:20|44010.3|43990.3|44010.3|43990.3|44010.3|43990.3|44010.3|43990.3|8
1654774950000|2022-06-09 11:42:30|44008.6|43988.6|43996.1|43976.1|44008.6|43988.6|43996.1|43976.1|6
1654774960000|2022-06-09 11:42:40|43995.3|43975.3|43995.3|43975.3|43995.3|43975.3|43995.3|43975.3|1
1654774970000|2022-06-09 11:42:50|43998.6|43978.6|44001.8|43981.8|44001.8|43981.8|43998.6|43978.6|4
1654774980000|2022-06-09 11:43:00|44001.1|43981.1|44006.1|43986.1|44006.1|43986.1|44001.1|43981.1|4
1654774990000|2022-06-09 11:43:10|44006.8|43986.8|44005|43985|44006.8|43986.8|44005|43985|13
1654775000000|2022-06-09 11:43:20|44007.8|43987.8|44010.4|43990.4|44010.4|43990.4|44007.8|43987.8|2
1654775010000|2022-06-09 11:43:30|44007.9|43987.9|44013.6|43993.6|44015.4|43995.4|44007.9|43987.9|11
1654775020000|2022-06-09 11:43:40|44014.3|43994.3|44010.4|43990.4|44017.9|43997.9|44010.4|43990.4|17
1654775030000|2022-06-09 11:43:50|||||||||2
1654775040000|2022-06-09 11:44:00|44012.1|43992.1|44027.9|44007.9|44027.9|44007.9|44012.1|43992.1|6
1654775050000|2022-06-09 11:44:10|||||||||1
1654775060000|2022-06-09 11:44:20|44012.1|43992.1|44010.4|43990.4|44012.1|43992.1|44002.1|43982.1|10
1654775070000|2022-06-09 11:44:30|44011.1|43991.1|44010.4|43990.4|44026.8|44006.8|44010.4|43990.4|26
1654775080000|2022-06-09 11:44:40|44012.9|43992.9|44012.9|43992.9|44012.9|43992.9|44010.4|43990.4|1
1654775090000|2022-06-09 11:44:50|||||||||1
1654775100000|2022-06-09 11:45:00|44015.4|43995.4|44024.6|44004.6|44024.6|44004.6|44015.4|43995.4|4
1654775110000|2022-06-09 11:45:10|44022.9|44002.9|44002.9|43982.9|44022.9|44002.9|44002.9|43982.9|10
1654775120000|2022-06-09 11:45:20|44001.1|43981.1|43999.3|43979.3|44001.1|43981.1|43999.3|43979.3|1
1654775130000|2022-06-09 11:45:30|43998.6|43978.6|43987.1|43967.1|43998.6|43978.6|43987.1|43967.1|2
1654775140000|2022-06-09 11:45:40|43984.6|43964.6|43981.1|43961.1|43984.6|43964.6|43981.1|43961.1|7
1654775150000|2022-06-09 11:45:50|43980.4|43960.4|44022.9|44002.9|44022.9|44002.9|43980.4|43960.4|15
1654775160000|2022-06-09 11:46:00|44017.1|43997.1|43985.4|43965.4|44017.1|43997.1|43985.4|43965.4|18
1654775170000|2022-06-09 11:46:10|43986.1|43966.1|43985.4|43965.4|43986.1|43966.1|43979.3|43959.3|7
1654775180000|2022-06-09 11:46:20|43982.9|43962.9|43974.6|43954.6|43985.4|43965.4|43973.9|43953.9|3
1654775190000|2022-06-09 11:46:30|43972.9|43952.9|43978.6|43958.6|43983.6|43963.6|43969.6|43949.6|10
1654775200000|2022-06-09 11:46:40|43977.9|43957.9|43977.9|43957.9|43980.4|43960.4|43974.6|43954.6|2
1654775210000|2022-06-09 11:46:50|43975.4|43955.4|43963.6|43943.6|43977.9|43957.9|43963.6|43943.6|4
1654775220000|2022-06-09 11:47:00|43965.4|43945.4|43965.4|43945.4|43970.4|43950.4|43962.9|43942.9|4
1654775230000|2022-06-09 11:47:10|43963.6|43943.6|43952.9|43932.9|43965.4|43945.4|43950.4|43930.4|15
1654775240000|2022-06-09 11:47:20|43953.6|43933.6|43957.9|43937.9|43961.1|43941.1|43953.6|43933.6|4
1654775250000|2022-06-09 11:47:30|43961.1|43941.1|43987.9|43967.9|43987.9|43967.9|43959.3|43939.3|15
1654775260000|2022-06-09 11:47:40|43989.3|43969.3|43972.9|43952.9|43997.9|43977.9|43972.9|43952.9|16
1654775270000|2022-06-09 11:47:50|43972.1|43952.1|43957.9|43937.9|43972.1|43952.1|43957.9|43937.9|1
1654775280000|2022-06-09 11:48:00|43955.4|43935.4|43958.6|43938.6|43966.1|43946.1|43950.4|43930.4|15
1654775290000|2022-06-09 11:48:10|43956.1|43936.1|43960.4|43940.4|43963.6|43943.6|43953.6|43933.6|6
1654775300000|2022-06-09 11:48:20|43962.9|43942.9|43949.7|43929.7|43962.9|43942.9|43949.7|43929.7|5
1654775310000|2022-06-09 11:48:30|43947.9|43927.9|43957.9|43937.9|43960.4|43940.4|43947.9|43927.9|3
1654775320000|2022-06-09 11:48:40|43956.1|43936.1|43950.4|43930.4|43958.6|43938.6|43950.4|43930.4|5
1654775330000|2022-06-09 11:48:50|43956.1|43936.1|43947.9|43927.9|43956.1|43936.1|43945.4|43925.4|3
1654775340000|2022-06-09 11:49:00|43948.6|43928.6|43947.2|43927.2|43950.4|43930.4|43939.7|43919.7|9
1654775350000|2022-06-09 11:49:10|43945.4|43925.4|43930.4|43910.4|43945.4|43925.4|43928.6|43908.6|8
1654775360000|2022-06-09 11:49:20|43932.9|43912.9|43927.9|43907.9|43932.9|43912.9|43922.9|43902.9|22
1654775370000|2022-06-09 11:49:30|43930.4|43910.4|43932.9|43912.9|43937.2|43917.2|43927.9|43907.9|5
1654775380000|2022-06-09 11:49:40|43930.4|43910.4|43927.2|43907.2|43930.4|43910.4|43924.7|43904.7|11
1654775390000|2022-06-09 11:49:50|43924.7|43904.7|43932.2|43912.2|43932.2|43912.2|43924.7|43904.7|4
1654775400000|2022-06-09 11:50:00|43934.7|43914.7|43950.4|43930.4|43950.4|43930.4|43934.7|43914.7|11
1654775410000|2022-06-09 11:50:10|43952.9|43932.9|43961.4|43941.4|43965.4|43945.4|43952.9|43932.9|28
1654775420000|2022-06-09 11:50:20|43960.7|43940.7|43948.6|43928.6|43960.7|43940.7|43946.8|43926.8|4
1654775430000|2022-06-09 11:50:30|43947.9|43927.9|43947.9|43927.9|43947.9|43927.9|43942.2|43922.2|4
1654775440000|2022-06-09 11:50:40|43948.6|43928.6|43947.9|43927.9|43949.7|43929.7|43943.6|43923.6|5
1654775450000|2022-06-09 11:50:50|43949.7|43929.7|43946.1|43926.1|43949.7|43929.7|43946.1|43926.1|1
1654775460000|2022-06-09 11:51:00|43943.6|43923.6|43937.9|43917.9|43943.6|43923.6|43937.9|43917.9|1
1654775470000|2022-06-09 11:51:10|43935.4|43915.4|43942.9|43922.9|43942.9|43922.9|43935.4|43915.4|6
1654775480000|2022-06-09 11:51:20|43943.6|43923.6|43960.4|43940.4|43960.4|43940.4|43943.6|43923.6|1
1654775490000|2022-06-09 11:51:30|43961.1|43941.1|43960.4|43940.4|43962.9|43942.9|43960.4|43940.4|6
1654775500000|2022-06-09 11:51:40|43959.7|43939.7|43950.4|43930.4|43960.4|43940.4|43950.4|43930.4|3
1654775510000|2022-06-09 11:51:50|43952.9|43932.9|43949.7|43929.7|43952.9|43932.9|43947.9|43927.9|22
1654775520000|2022-06-09 11:52:00|43947.2|43927.2|43959|43939|43959|43939|43947.2|43927.2|3
1654775530000|2022-06-09 11:52:10|43959.7|43939.7|43966.5|43946.5|43966.5|43946.5|43959.7|43939.7|0
1654775540000|2022-06-09 11:52:20|43969.7|43949.7|43976.5|43956.5|43976.5|43956.5|43969.7|43949.7|9
1654775550000|2022-06-09 11:52:30|43978.2|43958.2|43971.5|43951.5|43978.2|43958.2|43971.5|43951.5|2
1654775560000|2022-06-09 11:52:40|43970.7|43950.7|43966.5|43946.5|43970.7|43950.7|43965.7|43945.7|4
1654775570000|2022-06-09 11:52:50|43962.2|43942.2|43966.5|43946.5|43966.5|43946.5|43962.2|43942.2|3
1654775580000|2022-06-09 11:53:00|43964.7|43944.7|43967.2|43947.2|43967.2|43947.2|43962.2|43942.2|1
1654775590000|2022-06-09 11:53:10|43969.7|43949.7|43977.2|43957.2|43977.2|43957.2|43969.7|43949.7|4
1654775600000|2022-06-09 11:53:20|43976.5|43956.5|43972.2|43952.2|43976.5|43956.5|43972.2|43952.2|6
1654775610000|2022-06-09 11:53:30|43971.5|43951.5|43971.5|43951.5|43974|43954|43971.5|43951.5|3
1654775620000|2022-06-09 11:53:40|||||||||2
1654775630000|2022-06-09 11:53:50|43974|43954|43974.7|43954.7|43974.7|43954.7|43974|43954|2
1654775640000|2022-06-09 11:54:00|43972.2|43952.2|43972.2|43952.2|43972.2|43952.2|43972.2|43952.2|0
1654775650000|2022-06-09 11:54:10|43974.7|43954.7|43974.7|43954.7|43977.2|43957.2|43974.7|43954.7|3
1654775660000|2022-06-09 11:54:20|43972.2|43952.2|43969|43949|43972.2|43952.2|43967.2|43947.2|2
1654775670000|2022-06-09 11:54:30|43964|43944|43959|43939|43964|43944|43959|43939|4
1654775680000|2022-06-09 11:54:40|43956.5|43936.5|43948.2|43928.2|43956.5|43936.5|43948.2|43928.2|9
1654775690000|2022-06-09 11:54:50|43946.5|43926.5|43953.2|43933.2|43953.2|43933.2|43946.5|43926.5|17
1654775700000|2022-06-09 11:55:00|43951.5|43931.5|43949|43929|43951.5|43931.5|43949|43929|6
1654775710000|2022-06-09 11:55:10|43951.5|43931.5|43956.5|43936.5|43966.5|43946.5|43951.5|43931.5|10
1654775720000|2022-06-09 11:55:20|43954.7|43934.7|43926.5|43906.5|43956.5|43936.5|43926.5|43906.5|23
1654775730000|2022-06-09 11:55:30|43921.5|43901.5|43908.2|43888.2|43921.5|43901.5|43908.2|43888.2|11
1654775740000|2022-06-09 11:55:40|43905.7|43885.7|43908.2|43888.2|43908.2|43888.2|43905.7|43885.7|4
1654775750000|2022-06-09 11:55:50|43909|43889|43911.5|43891.5|43911.5|43891.5|43906.5|43886.5|2
1654775760000|2022-06-09 11:56:00|43915.8|43895.8|43906.5|43886.5|43919|43899|43905.8|43885.8|15
1654775770000|2022-06-09 11:56:10|43907.2|43887.2|43914|43894|43914|43894|43907.2|43887.2|2
1654775780000|2022-06-09 11:56:20|43911.5|43891.5|43911.5|43891.5|43914|43894|43911.5|43891.5|1
1654775790000|2022-06-09 11:56:30|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|3
1654775800000|2022-06-09 11:56:40|43940.8|43920.8|43911.5|43891.5|43940.8|43920.8|43911.5|43891.5|7
1654775810000|2022-06-09 11:56:50|43914|43894|43907.2|43887.2|43916.5|43896.5|43907.2|43887.2|1
1654775820000|2022-06-09 11:57:00|43909.7|43889.7|43911.5|43891.5|43911.5|43891.5|43907.2|43887.2|2
1654775830000|2022-06-09 11:57:10|43914|43894|43924|43904|43924|43904|43914|43894|4
1654775840000|2022-06-09 11:57:20|43923.3|43903.3|43926.5|43906.5|43926.5|43906.5|43921.5|43901.5|2
1654775850000|2022-06-09 11:57:30|43929|43909|43932.2|43912.2|43932.2|43912.2|43929|43909|1
1654775860000|2022-06-09 11:57:40|43931.5|43911.5|43934.7|43914.7|43934.7|43914.7|43931.5|43911.5|1
1654775870000|2022-06-09 11:57:50|43932.9|43912.9|43934.7|43914.7|43934.7|43914.7|43932.9|43912.9|2
1654775880000|2022-06-09 11:58:00|43932.2|43912.2|43931.5|43911.5|43932.9|43912.9|43931.5|43911.5|3
1654775890000|2022-06-09 11:58:10|43929|43909|43927.2|43907.2|43931.5|43911.5|43927.2|43907.2|3
1654775900000|2022-06-09 11:58:20|43927.9|43907.9|43929|43909|43929.7|43909.7|43927.9|43907.9|1
1654775910000|2022-06-09 11:58:30|43931.5|43911.5|43931.5|43911.5|43931.5|43911.5|43931.5|43911.5|2
1654775920000|2022-06-09 11:58:40|43932.2|43912.2|43931.5|43911.5|43934|43914|43931.5|43911.5|1
1654775930000|2022-06-09 11:58:50|43932.2|43912.2|43942.2|43922.2|43942.2|43922.2|43932.2|43912.2|15
1654775940000|2022-06-09 11:59:00|43942.9|43922.9|43955|43935|43955.8|43935.8|43942.9|43922.9|4
1654775950000|2022-06-09 11:59:10|43943.6|43923.6|43929|43909|43943.6|43923.6|43926.5|43906.5|14
1654775960000|2022-06-09 11:59:20|43926.5|43906.5|43912.2|43892.2|43926.5|43906.5|43912.2|43892.2|6
1654775970000|2022-06-09 11:59:30|43911.5|43891.5|43911.5|43891.5|43914|43894|43911.5|43891.5|12
1654775980000|2022-06-09 11:59:40|||||||||6
1654775990000|2022-06-09 11:59:50|43912.2|43892.2|43914|43894|43914|43894|43912.2|43892.2|1
1654776000000|2022-06-09 12:00:00|43914.7|43894.7|43930.8|43910.8|43930.8|43910.8|43914.7|43894.7|10
1654776010000|2022-06-09 12:00:10|43932.6|43912.6|43944.7|43924.7|43951.5|43931.5|43932.6|43912.6|6
1654776020000|2022-06-09 12:00:20|43946.5|43926.5|43944|43924|43946.5|43926.5|43944|43924|1
1654776030000|2022-06-09 12:00:30|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|4
1654776040000|2022-06-09 12:00:40|43940.1|43920.1|43930.8|43910.8|43940.1|43920.1|43928.3|43908.3|6
1654776050000|2022-06-09 12:00:50|43935.8|43915.8|43939.7|43919.7|43939.7|43919.7|43935.8|43915.8|6
1654776060000|2022-06-09 12:01:00|43939|43919|43930.1|43910.1|43943.3|43923.3|43930.1|43910.1|29
1654776070000|2022-06-09 12:01:10|43929.3|43909.3|43923.3|43903.3|43929.3|43909.3|43921.8|43901.8|82
1654776080000|2022-06-09 12:01:20|43921.5|43901.5|43921.5|43901.5|43921.5|43901.5|43921.5|43901.5|0
1654776090000|2022-06-09 12:01:30|43920.8|43900.8|43921.5|43901.5|43921.5|43901.5|43920.8|43900.8|9
1654776100000|2022-06-09 12:01:40|43920.8|43900.8|43936.5|43916.5|43936.5|43916.5|43920.8|43900.8|10
1654776110000|2022-06-09 12:01:50|43939|43919|43939|43919|43939|43919|43939|43919|6
1654776120000|2022-06-09 12:02:00|43933.3|43913.3|43942.2|43922.2|43942.2|43922.2|43931.5|43911.5|7
1654776130000|2022-06-09 12:02:10|43939.7|43919.7|43939|43919|43939.7|43919.7|43936.5|43916.5|12
1654776140000|2022-06-09 12:02:20|43936.5|43916.5|43936.5|43916.5|43936.5|43916.5|43931.5|43911.5|15
1654776150000|2022-06-09 12:02:30|43938.3|43918.3|43946.8|43926.8|43946.8|43926.8|43938.3|43918.3|2
1654776160000|2022-06-09 12:02:40|43945.1|43925.1|43959|43939|43959|43939|43945.1|43925.1|12
1654776170000|2022-06-09 12:02:50|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|7
1654776180000|2022-06-09 12:03:00|43969|43949|43963.3|43943.3|43969|43949|43963.3|43943.3|13
1654776190000|2022-06-09 12:03:10|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|6
1654776200000|2022-06-09 12:03:20|43970.8|43950.8|43966.5|43946.5|43970.8|43950.8|43966.5|43946.5|4
1654776210000|2022-06-09 12:03:30|43968.3|43948.3|43971.5|43951.5|43971.5|43951.5|43968.3|43948.3|8
1654776220000|2022-06-09 12:03:40|43972.2|43952.2|43966.5|43946.5|43972.2|43952.2|43966.5|43946.5|7
1654776230000|2022-06-09 12:03:50|43964|43944|43961.5|43941.5|43964|43944|43961.5|43941.5|3
1654776240000|2022-06-09 12:04:00|43959|43939|43949|43929|43959|43939|43943.3|43923.3|12
1654776250000|2022-06-09 12:04:10|43950.8|43930.8|43949|43929|43950.8|43930.8|43949|43929|1
1654776260000|2022-06-09 12:04:20|43946.5|43926.5|43944|43924|43946.5|43926.5|43944|43924|4
1654776270000|2022-06-09 12:04:30|43944.7|43924.7|43946.5|43926.5|43946.5|43926.5|43944.7|43924.7|4
1654776280000|2022-06-09 12:04:40|||||||||2
1654776290000|2022-06-09 12:04:50|43948.3|43928.3|43946.5|43926.5|43948.3|43928.3|43946.5|43926.5|0
1654776300000|2022-06-09 12:05:00|43945.8|43925.8|43943.3|43923.3|43945.8|43925.8|43943.3|43923.3|5
1654776310000|2022-06-09 12:05:10|43944|43924|43951.5|43931.5|43951.5|43931.5|43944|43924|16
1654776320000|2022-06-09 12:05:20|43950.8|43930.8|43949|43929|43950.8|43930.8|43949|43929|7
1654776330000|2022-06-09 12:05:30|43949.7|43929.7|43954.7|43934.7|43954.7|43934.7|43949.7|43929.7|4
1654776340000|2022-06-09 12:05:40|43959|43939|43961.5|43941.5|43961.5|43941.5|43959|43939|0
1654776350000|2022-06-09 12:05:50|||||||||2
1654776360000|2022-06-09 12:06:00|43957.2|43937.2|43954|43934|43957.2|43937.2|43951.5|43931.5|10
1654776370000|2022-06-09 12:06:10|43953.3|43933.3|43946.5|43926.5|43955.8|43935.8|43946.5|43926.5|12
1654776380000|2022-06-09 12:06:20|43941.5|43921.5|43936.5|43916.5|43941.5|43921.5|43936.5|43916.5|16
1654776390000|2022-06-09 12:06:30|43937.2|43917.2|43941.5|43921.5|43941.5|43921.5|43937.2|43917.2|4
1654776400000|2022-06-09 12:06:40|43966.5|43946.5|43995.8|43975.8|43995.8|43975.8|43966.5|43946.5|35
1654776410000|2022-06-09 12:06:50|43994|43974|43990.8|43970.8|43996.5|43976.5|43990.8|43970.8|7
1654776420000|2022-06-09 12:07:00|43990.1|43970.1|43971.5|43951.5|43990.1|43970.1|43969|43949|4
1654776430000|2022-06-09 12:07:10|43969.7|43949.7|43969.7|43949.7|43969.7|43949.7|43969.7|43949.7|6
1654776440000|2022-06-09 12:07:20|43969|43949|43969|43949|43969|43949|43969|43949|2
1654776460000|2022-06-09 12:07:40|43968.3|43948.3|43969|43949|43969|43949|43968.3|43948.3|2
1654776470000|2022-06-09 12:07:50|43968.3|43948.3|43965.1|43945.1|43968.3|43948.3|43965.1|43945.1|6
1654776480000|2022-06-09 12:08:00|43965.8|43945.8|43975.4|43955.4|43975.4|43955.4|43965.8|43945.8|4
1654776490000|2022-06-09 12:08:10|43979|43959|43986.5|43966.5|43988.3|43968.3|43979|43959|6
1654776500000|2022-06-09 12:08:20|43984.7|43964.7|43986.5|43966.5|43986.5|43966.5|43984.7|43964.7|2
1654776510000|2022-06-09 12:08:30|43984.7|43964.7|43981.5|43961.5|43986.5|43966.5|43981.5|43961.5|5
1654776520000|2022-06-09 12:08:40|43980.1|43960.1|43971.5|43951.5|43980.1|43960.1|43971.5|43951.5|4
1654776530000|2022-06-09 12:08:50|43969|43949|43969|43949|43971.5|43951.5|43968.3|43948.3|2
1654776540000|2022-06-09 12:09:00|43968.3|43948.3|43973.3|43953.3|43973.3|43953.3|43966.5|43946.5|3
1654776550000|2022-06-09 12:09:10|43974|43954|43982.2|43962.2|43982.2|43962.2|43974|43954|6
1654776560000|2022-06-09 12:09:20|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|5
1654776570000|2022-06-09 12:09:30|43981.5|43961.5|43982.2|43962.2|43984|43964|43981.5|43961.5|17
1654776580000|2022-06-09 12:09:40|43984|43964|43982.2|43962.2|43984.7|43964.7|43982.2|43962.2|2
1654776590000|2022-06-09 12:09:50|43982.9|43962.9|43999|43979|43999|43979|43982.2|43962.2|7
1654776600000|2022-06-09 12:10:00|43994|43974|43971.5|43951.5|43994|43974|43959|43939|71
1654776610000|2022-06-09 12:10:10|43976.5|43956.5|43989|43969|43991.5|43971.5|43976.5|43956.5|12
1654776620000|2022-06-09 12:10:20|43987.2|43967.2|43974|43954|43987.2|43967.2|43974|43954|14
1654776630000|2022-06-09 12:10:30|43974.7|43954.7|43981.5|43961.5|43981.5|43961.5|43974.7|43954.7|9
1654776640000|2022-06-09 12:10:40|43984.7|43964.7|43981.5|43961.5|43984.7|43964.7|43981.5|43961.5|12
1654776650000|2022-06-09 12:10:50|43972.2|43952.2|43967.2|43947.2|43972.2|43952.2|43967.2|43947.2|4
1654776660000|2022-06-09 12:11:00|43969.7|43949.7|43969.7|43949.7|43974.7|43954.7|43969.7|43949.7|17
1654776670000|2022-06-09 12:11:10|43971.5|43951.5|43974|43954|43974|43954|43969.7|43949.7|9
1654776680000|2022-06-09 12:11:20|43976.5|43956.5|43984.7|43964.7|43984.7|43964.7|43974|43954|26
1654776690000|2022-06-09 12:11:30|43987.2|43967.2|43999|43979|44019|43999|43987.2|43967.2|38
1654776700000|2022-06-09 12:11:40|43998.3|43978.3|43987.2|43967.2|43999|43979|43985.4|43965.4|13
1654776710000|2022-06-09 12:11:50|43989.7|43969.7|43999|43979|44004.7|43984.7|43989.7|43969.7|11
1654776720000|2022-06-09 12:12:00|43997.6|43977.6|44012.2|43992.2|44012.2|43992.2|43993.3|43973.3|11
1654776730000|2022-06-09 12:12:10|44014|43994|44019.7|43999.7|44020.4|44000.4|44014|43994|21
1654776740000|2022-06-09 12:12:20|44024|44004|44011.5|43991.5|44026.5|44006.5|44010.8|43990.8|20
1654776750000|2022-06-09 12:12:30|44014|43994|44005.4|43985.4|44014|43994|44004|43984|7
1654776760000|2022-06-09 12:12:40|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|8
1654776770000|2022-06-09 12:12:50|44007.9|43987.9|44011.5|43991.5|44016.5|43996.5|44007.2|43987.2|16
1654776780000|2022-06-09 12:13:00|44012.2|43992.2|44014|43994|44014|43994|44011.5|43991.5|21
1654776790000|2022-06-09 12:13:10|44014.7|43994.7|44009.7|43989.7|44016.5|43996.5|44009.7|43989.7|16
1654776800000|2022-06-09 12:13:20|44011.5|43991.5|44016.5|43996.5|44016.5|43996.5|44011.5|43991.5|4
1654776810000|2022-06-09 12:13:30|44014.7|43994.7|44022.2|44002.2|44022.2|44002.2|44014|43994|10
1654776820000|2022-06-09 12:13:40|44022.9|44002.9|44039.7|44019.7|44039.7|44019.7|44022.9|44002.9|10
1654776830000|2022-06-09 12:13:50|44040.4|44020.4|44034|44014|44040.4|44020.4|44034|44014|4
1654776840000|2022-06-09 12:14:00|44030.4|44010.4|44039|44019|44040.8|44020.8|44030.4|44010.4|5
1654776850000|2022-06-09 12:14:10|44036.5|44016.5|44030.4|44010.4|44036.5|44016.5|44030.4|44010.4|8
1654776860000|2022-06-09 12:14:20|44034|44014|44024.7|44004.7|44034|44014|44024.7|44004.7|6
1654776870000|2022-06-09 12:14:30|44025.4|44005.4|44024.7|44004.7|44027.2|44007.2|44024.7|44004.7|10
1654776880000|2022-06-09 12:14:40|44024|44004|44024|44004|44024|44004|44024|44004|4
1654776890000|2022-06-09 12:14:50|44021.5|44001.5|44010.8|43990.8|44021.5|44001.5|44008.3|43988.3|14
1654776900000|2022-06-09 12:15:00|44009|43989|44001.5|43981.5|44011.5|43991.5|43996.5|43976.5|25
1654776910000|2022-06-09 12:15:10|43999.7|43979.7|44002.2|43982.2|44004|43984|43999.7|43979.7|38
1654776920000|2022-06-09 12:15:20|44002.9|43982.9|44009|43989|44009|43989|44002.9|43982.9|1
1654776930000|2022-06-09 12:15:30|44007.2|43987.2|43999.7|43979.7|44007.2|43987.2|43999.7|43979.7|15
1654776940000|2022-06-09 12:15:40|44002.2|43982.2|44004.7|43984.7|44004.7|43984.7|44002.2|43982.2|14
1654776950000|2022-06-09 12:15:50|44006.5|43986.5|44007.2|43987.2|44007.2|43987.2|44005.4|43985.4|123
1654776960000|2022-06-09 12:16:00|44007.9|43987.9|44007.9|43987.9|44010.4|43990.4|44007.9|43987.9|19
1654776970000|2022-06-09 12:16:10|44005.4|43985.4|44000.4|43980.4|44005.4|43985.4|44000.4|43980.4|15
1654776980000|2022-06-09 12:16:20|44001.1|43981.1|44002.9|43982.9|44002.9|43982.9|43993.6|43973.6|30
1654776990000|2022-06-09 12:16:30|44002.2|43982.2|44002.9|43982.9|44002.9|43982.9|44001.5|43981.5|6
1654777000000|2022-06-09 12:16:40|43997.9|43977.9|43995.4|43975.4|43997.9|43977.9|43995.4|43975.4|5
1654777010000|2022-06-09 12:16:50|43994.7|43974.7|43985.4|43965.4|43994.7|43974.7|43982.2|43962.2|16
1654777020000|2022-06-09 12:17:00|43987.9|43967.9|43990.4|43970.4|43990.4|43970.4|43987.9|43967.9|4
1654777030000|2022-06-09 12:17:10|43992.9|43972.9|44002.9|43982.9|44002.9|43982.9|43992.9|43972.9|4
1654777040000|2022-06-09 12:17:20|44004.7|43984.7|44004.7|43984.7|44004.7|43984.7|44004.7|43984.7|2
1654777050000|2022-06-09 12:17:30|44007.2|43987.2|44010.4|43990.4|44010.4|43990.4|44007.2|43987.2|4
1654777060000|2022-06-09 12:17:40|||||||||2
1654777070000|2022-06-09 12:17:50|44012.9|43992.9|44012.9|43992.9|44012.9|43992.9|44012.9|43992.9|4
1654777080000|2022-06-09 12:18:00|44013.6|43993.6|44017.9|43997.9|44022.9|44002.9|44010.4|43990.4|17
1654777090000|2022-06-09 12:18:10|44020.4|44000.4|44017.9|43997.9|44020.4|44000.4|44017.9|43997.9|5
1654777100000|2022-06-09 12:18:20|44017.2|43997.2|44007.9|43987.9|44017.2|43997.2|44007.9|43987.9|7
1654777110000|2022-06-09 12:18:30|||||||||1
1654777120000|2022-06-09 12:18:40|||||||||1
1654777130000|2022-06-09 12:18:50|44005.4|43985.4|44004.7|43984.7|44005.4|43985.4|44004.7|43984.7|8
1654777140000|2022-06-09 12:19:00|44005.4|43985.4|44007.9|43987.9|44007.9|43987.9|44005.4|43985.4|9
1654777150000|2022-06-09 12:19:10|44010.4|43990.4|44009.7|43989.7|44012.9|43992.9|44007.9|43987.9|8
1654777160000|2022-06-09 12:19:20|44007.9|43987.9|44002.9|43982.9|44007.9|43987.9|44002.9|43982.9|16
1654777170000|2022-06-09 12:19:30|||||||||1
1654777180000|2022-06-09 12:19:40|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|2
1654777190000|2022-06-09 12:19:50|43997.9|43977.9|44012.9|43992.9|44012.9|43992.9|43997.9|43977.9|4
1654777200000|2022-06-09 12:20:00|44014.7|43994.7|44004.3|43984.3|44021.1|44001.1|44004.3|43984.3|15
1654777210000|2022-06-09 12:20:10|44003.6|43983.6|43997.9|43977.9|44003.6|43983.6|43995.4|43975.4|20
1654777220000|2022-06-09 12:20:20|44004.7|43984.7|44001.5|43981.5|44004.7|43984.7|43996.5|43976.5|38
1654777230000|2022-06-09 12:20:30|43998.3|43978.3|43989.7|43969.7|43998.3|43978.3|43989.7|43969.7|2
1654777240000|2022-06-09 12:20:40|43987.2|43967.2|43994.7|43974.7|43994.7|43974.7|43987.2|43967.2|4
1654777250000|2022-06-09 12:20:50|43992.2|43972.2|43989.7|43969.7|44001.5|43981.5|43987.9|43967.9|2
1654777260000|2022-06-09 12:21:00|43987.2|43967.2|43986.5|43966.5|43989|43969|43982.2|43962.2|8
1654777270000|2022-06-09 12:21:10|43989|43969|43989|43969|43989|43969|43989|43969|5
1654777280000|2022-06-09 12:21:20|43987.2|43967.2|43994.7|43974.7|43994.7|43974.7|43984|43964|15
1654777290000|2022-06-09 12:21:30|43992.2|43972.2|43991.5|43971.5|43992.2|43972.2|43989.7|43969.7|2
1654777300000|2022-06-09 12:21:40|43992.2|43972.2|43994.7|43974.7|43996.5|43976.5|43992.2|43972.2|1
1654777310000|2022-06-09 12:21:50|43996.5|43976.5|43996.5|43976.5|43999|43979|43996.5|43976.5|1
1654777320000|2022-06-09 12:22:00|43994.7|43974.7|43981.5|43961.5|43999|43979|43980.1|43960.1|14
1654777330000|2022-06-09 12:22:10|43979|43959|43977.2|43957.2|43979|43959|43977.2|43957.2|3
1654777340000|2022-06-09 12:22:20|43979|43959|43958.3|43938.3|43979|43959|43958.3|43938.3|18
1654777350000|2022-06-09 12:22:30|43954|43934|43959|43939|43959|43939|43954|43934|7
1654777370000|2022-06-09 12:22:50|43961.5|43941.5|43964.7|43944.7|43964.7|43944.7|43961.5|43941.5|9
1654777380000|2022-06-09 12:23:00|43964|43944|43969|43949|43969|43949|43964|43944|11
1654777390000|2022-06-09 12:23:10|43970.8|43950.8|43959.7|43939.7|43970.8|43950.8|43959.7|43939.7|6
1654777400000|2022-06-09 12:23:20|||||||||2
1654777410000|2022-06-09 12:23:30|43960.4|43940.4|43969.7|43949.7|43969.7|43949.7|43960.4|43940.4|2
1654777420000|2022-06-09 12:23:40|43970.4|43950.4|43974|43954|43981.5|43961.5|43970.4|43950.4|5
1654777430000|2022-06-09 12:23:50|43971.5|43951.5|43971.5|43951.5|43974.7|43954.7|43971.5|43951.5|5
1654777440000|2022-06-09 12:24:00|43970.8|43950.8|43968.3|43948.3|43970.8|43950.8|43967.6|43947.6|4
1654777450000|2022-06-09 12:24:10|43967.6|43947.6|43959.7|43939.7|43967.6|43947.6|43959.7|43939.7|4
1654777460000|2022-06-09 12:24:20|43957.2|43937.2|43956.5|43936.5|43957.2|43937.2|43956.5|43936.5|2
1654777470000|2022-06-09 12:24:30|43951.5|43931.5|43946.5|43926.5|43951.5|43931.5|43946.5|43926.5|11
1654777480000|2022-06-09 12:24:40|43945.8|43925.8|43941.5|43921.5|43945.8|43925.8|43940.8|43920.8|17
1654777490000|2022-06-09 12:24:50|43944|43924|43961.5|43941.5|43961.5|43941.5|43944|43924|6
1654777500000|2022-06-09 12:25:00|43956.5|43936.5|43979|43959|43979|43959|43956.5|43936.5|18
1654777520000|2022-06-09 12:25:20|43974.7|43954.7|43984|43964|43984|43964|43974.7|43954.7|4
1654777530000|2022-06-09 12:25:30|43986.5|43966.5|43999|43979|43999|43979|43986.5|43966.5|10
1654777540000|2022-06-09 12:25:40|43997.2|43977.2|43996.5|43976.5|43999.7|43979.7|43996.5|43976.5|9
1654777550000|2022-06-09 12:25:50|43999|43979|44011.5|43991.5|44011.5|43991.5|43999|43979|9
1654777560000|2022-06-09 12:26:00|44010.8|43990.8|44012.2|43992.2|44012.2|43992.2|44009.7|43989.7|7
1654777570000|2022-06-09 12:26:10|44015.4|43995.4|44017.2|43997.2|44017.2|43997.2|44015.4|43995.4|9
1654777580000|2022-06-09 12:26:20|44020.4|44000.4|44029|44009|44032.2|44012.2|44020.4|44000.4|34
1654777590000|2022-06-09 12:26:30|44019.7|43999.7|44006.5|43986.5|44019.7|43999.7|44006.5|43986.5|3
1654777600000|2022-06-09 12:26:40|43996.5|43976.5|43996.5|43976.5|44001.5|43981.5|43996.5|43976.5|3
1654777610000|2022-06-09 12:26:50|43999.7|43979.7|43984|43964|43999.7|43979.7|43983.3|43963.3|2
1654777620000|2022-06-09 12:27:00|43986.5|43966.5|43986.5|43966.5|43986.5|43966.5|43981.5|43961.5|3
1654777630000|2022-06-09 12:27:10|43989|43969|44002.2|43982.2|44002.2|43982.2|43989|43969|4
1654777640000|2022-06-09 12:27:20|44001.5|43981.5|44000.8|43980.8|44001.5|43981.5|44000.8|43980.8|13
1654777650000|2022-06-09 12:27:30|43997.2|43977.2|43997.2|43977.2|43997.2|43977.2|43997.2|43977.2|4
1654777660000|2022-06-09 12:27:40|43996.5|43976.5|43991.5|43971.5|43996.5|43976.5|43991.5|43971.5|2
1654777670000|2022-06-09 12:27:50|43992.2|43972.2|43992.2|43972.2|43992.2|43972.2|43992.2|43972.2|7
1654777680000|2022-06-09 12:28:00|43992.9|43972.9|43993.3|43973.3|43994.7|43974.7|43992.9|43972.9|11
1654777690000|2022-06-09 12:28:10|||||||||1
1654777700000|2022-06-09 12:28:20|||||||||1
1654777710000|2022-06-09 12:28:30|43994|43974|43994|43974|43994|43974|43993.3|43973.3|1
1654777720000|2022-06-09 12:28:40|||||||||1
1654777730000|2022-06-09 12:28:50|43994.7|43974.7|43994.7|43974.7|43994.7|43974.7|43994.7|43974.7|6
1654777740000|2022-06-09 12:29:00|43996.5|43976.5|44001.5|43981.5|44001.5|43981.5|43996.5|43976.5|139
1654777750000|2022-06-09 12:29:10|44002.9|43982.9|44012.9|43992.9|44012.9|43992.9|44002.9|43982.9|6
1654777760000|2022-06-09 12:29:20|||||||||1
1654777770000|2022-06-09 12:29:30|44010.4|43990.4|44010.4|43990.4|44010.4|43990.4|44010.4|43990.4|3
1654777780000|2022-06-09 12:29:40|44008.6|43988.6|43997.2|43977.2|44008.6|43988.6|43997.2|43977.2|11
1654777790000|2022-06-09 12:29:50|||||||||1
1654777800000|2022-06-09 12:30:00|43995.4|43975.4|43980.4|43960.4|43995.4|43975.4|43980.4|43960.4|11
1654777810000|2022-06-09 12:30:10|43982.9|43962.9|43988.6|43968.6|43988.6|43968.6|43981.1|43961.1|7
1654777820000|2022-06-09 12:30:20|43990.4|43970.4|43990.4|43970.4|43992.9|43972.9|43987.9|43967.9|1
1654777830000|2022-06-09 12:30:30|43992.9|43972.9|43992.9|43972.9|43992.9|43972.9|43992.9|43972.9|1
1654777840000|2022-06-09 12:30:40|43995.4|43975.4|43997.2|43977.2|44000.4|43980.4|43995.4|43975.4|8
1654777850000|2022-06-09 12:30:50|43995.4|43975.4|43995.4|43975.4|43995.4|43975.4|43995.4|43975.4|1
1654777860000|2022-06-09 12:31:00|43994.7|43974.7|43995.4|43975.4|43995.4|43975.4|43994.7|43974.7|1
1654777870000|2022-06-09 12:31:10|43996.1|43976.1|44002.9|43982.9|44002.9|43982.9|43996.1|43976.1|1
1654777880000|2022-06-09 12:31:20|44006.1|43986.1|44002.9|43982.9|44007.9|43987.9|44002.9|43982.9|7
1654777890000|2022-06-09 12:31:30|44001.1|43981.1|43988.6|43968.6|44001.1|43981.1|43988.6|43968.6|5
1654777900000|2022-06-09 12:31:40|43987.9|43967.9|43986.1|43966.1|43987.9|43967.9|43986.1|43966.1|3
1654777910000|2022-06-09 12:31:50|43987.9|43967.9|44002.9|43982.9|44002.9|43982.9|43987.9|43967.9|8
1654777920000|2022-06-09 12:32:00|44003.6|43983.6|44025.4|44005.4|44026.1|44006.1|44003.6|43983.6|13
1654777930000|2022-06-09 12:32:10|44023.6|44003.6|44021.1|44001.1|44023.6|44003.6|44020.4|44000.4|5
1654777940000|2022-06-09 12:32:20|44017.9|43997.9|44018.6|43998.6|44021.1|44001.1|44017.9|43997.9|5
1654777950000|2022-06-09 12:32:30|44016.1|43996.1|44012.9|43992.9|44016.1|43996.1|44012.9|43992.9|4
1654777970000|2022-06-09 12:32:50|44013.6|43993.6|44011.1|43991.1|44015.4|43995.4|44010.4|43990.4|4
1654777980000|2022-06-09 12:33:00|44012.9|43992.9|44013.6|43993.6|44013.6|43993.6|44012.9|43992.9|12
1654777990000|2022-06-09 12:33:10|44012.9|43992.9|44008.6|43988.6|44012.9|43992.9|44008.6|43988.6|4
1654778000000|2022-06-09 12:33:20|44009.3|43989.3|44015.4|43995.4|44015.4|43995.4|44009.3|43989.3|4
1654778010000|2022-06-09 12:33:30|44012.9|43992.9|44012.9|43992.9|44012.9|43992.9|44012.9|43992.9|1
1654778020000|2022-06-09 12:33:40|44015.4|43995.4|44012.9|43992.9|44016.1|43996.1|44012.9|43992.9|5
1654778030000|2022-06-09 12:33:50|44013.6|43993.6|44012.9|43992.9|44013.6|43993.6|44012.9|43992.9|2
1654778040000|2022-06-09 12:34:00|44010.4|43990.4|44002.9|43982.9|44010.4|43990.4|44000.4|43980.4|8
1654778050000|2022-06-09 12:34:10|44007.5|43987.5|44002.9|43982.9|44009.3|43989.3|44002.9|43982.9|12
1654778060000|2022-06-09 12:34:20|44000.4|43980.4|43995.4|43975.4|44001.1|43981.1|43995.4|43975.4|2
1654778070000|2022-06-09 12:34:30|43994.7|43974.7|43992.9|43972.9|43994.7|43974.7|43988.6|43968.6|2
1654778080000|2022-06-09 12:34:40|||||||||1
1654778090000|2022-06-09 12:34:50|43991.1|43971.1|43988.6|43968.6|43992.9|43972.9|43988.6|43968.6|1
1654778100000|2022-06-09 12:35:00|43987.9|43967.9|43983.6|43963.6|43987.9|43967.9|43981.5|43961.5|12
1654778110000|2022-06-09 12:35:10|43985.4|43965.4|44001.1|43981.1|44001.1|43981.1|43981.1|43961.1|9
1654778120000|2022-06-09 12:35:20|44002.9|43982.9|43991.8|43971.8|44003.6|43983.6|43991.8|43971.8|10
1654778130000|2022-06-09 12:35:30|43993.6|43973.6|43991.1|43971.1|43996.1|43976.1|43991.1|43971.1|6
1654778140000|2022-06-09 12:35:40|43991.8|43971.8|43991.8|43971.8|43993.6|43973.6|43991.1|43971.1|4
1654778150000|2022-06-09 12:35:50|43993.6|43973.6|43987.9|43967.9|44000.4|43980.4|43987.9|43967.9|11
1654778160000|2022-06-09 12:36:00|43989.7|43969.7|43990.4|43970.4|43992.2|43972.2|43986.1|43966.1|5
1654778170000|2022-06-09 12:36:10|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|0
1654778180000|2022-06-09 12:36:20|43992.9|43972.9|43991.1|43971.1|43992.9|43972.9|43991.1|43971.1|1
1654778190000|2022-06-09 12:36:30|43992.9|43972.9|43997.9|43977.9|43997.9|43977.9|43992.9|43972.9|3
1654778200000|2022-06-09 12:36:40|44004.3|43984.3|44004.3|43984.3|44004.3|43984.3|44003.6|43983.6|3
1654778210000|2022-06-09 12:36:50|44006.8|43986.8|44005.4|43985.4|44011.1|43991.1|44005.4|43985.4|5
1654778220000|2022-06-09 12:37:00|44004|43984|44000.4|43980.4|44004|43984|43997.9|43977.9|3
1654778230000|2022-06-09 12:37:10|43997.9|43977.9|43997.9|43977.9|43997.9|43977.9|43997.9|43977.9|1
1654778240000|2022-06-09 12:37:20|43997.2|43977.2|43997.9|43977.9|43997.9|43977.9|43997.2|43977.2|4
1654778250000|2022-06-09 12:37:30|44000.4|43980.4|43997.9|43977.9|44000.4|43980.4|43997.9|43977.9|3
1654778260000|2022-06-09 12:37:40|44000.4|43980.4|44002.2|43982.2|44002.2|43982.2|44000.4|43980.4|10
1654778270000|2022-06-09 12:37:50|44002.9|43982.9|44005.4|43985.4|44006.1|43986.1|44002.9|43982.9|4
1654778280000|2022-06-09 12:38:00|44006.1|43986.1|44002.9|43982.9|44007.9|43987.9|44002.9|43982.9|5
1654778290000|2022-06-09 12:38:10|||||||||3
1654778300000|2022-06-09 12:38:20|44002.2|43982.2|43987.9|43967.9|44002.2|43982.2|43984.3|43964.3|36
1654778310000|2022-06-09 12:38:30|||||||||1
1654778320000|2022-06-09 12:38:40|43986.1|43966.1|43985.4|43965.4|43986.1|43966.1|43985.4|43965.4|8
1654778330000|2022-06-09 12:38:50|43984.7|43964.7|43990.4|43970.4|43990.4|43970.4|43984.7|43964.7|15
1654778340000|2022-06-09 12:39:00|43992.2|43972.2|43997.9|43977.9|43997.9|43977.9|43990.4|43970.4|2
1654778350000|2022-06-09 12:39:10|43998.6|43978.6|43997.9|43977.9|43998.6|43978.6|43997.9|43977.9|2
1654778360000|2022-06-09 12:39:20|43998.6|43978.6|44002.9|43982.9|44002.9|43982.9|43997.9|43977.9|9
1654778370000|2022-06-09 12:39:30|44005.4|43985.4|44011.1|43991.1|44011.1|43991.1|44005.4|43985.4|5
1654778380000|2022-06-09 12:39:40|||||||||1
1654778390000|2022-06-09 12:39:50|||||||||1
1654778400000|2022-06-09 12:40:00|||||||||10
1654778410000|2022-06-09 12:40:10|44010.4|43990.4|44002.9|43982.9|44010.4|43990.4|44002.9|43982.9|3
1654778420000|2022-06-09 12:40:20|44000.4|43980.4|44000.4|43980.4|44002.9|43982.9|44000.4|43980.4|0
1654778430000|2022-06-09 12:40:30|44001.1|43981.1|43994.7|43974.7|44002.9|43982.9|43994.7|43974.7|4
1654778440000|2022-06-09 12:40:40|43992.9|43972.9|43986.1|43966.1|43992.9|43972.9|43986.1|43966.1|4
1654778450000|2022-06-09 12:40:50|43985.4|43965.4|43986.1|43966.1|43986.1|43966.1|43983.6|43963.6|1
1654778460000|2022-06-09 12:41:00|43985.4|43965.4|43986.1|43966.1|43986.1|43966.1|43981.1|43961.1|5
1654778470000|2022-06-09 12:41:10|43985.4|43965.4|43991.1|43971.1|43991.1|43971.1|43982.9|43962.9|25
1654778480000|2022-06-09 12:41:20|||||||||2
1654778490000|2022-06-09 12:41:30|43995.4|43975.4|43997.9|43977.9|43998.6|43978.6|43994.7|43974.7|5
1654778500000|2022-06-09 12:41:40|43997.2|43977.2|43985.4|43965.4|43997.2|43977.2|43985.4|43965.4|8
1654778510000|2022-06-09 12:41:50|43991.1|43971.1|43987.9|43967.9|43992.9|43972.9|43987.9|43967.9|7
1654778520000|2022-06-09 12:42:00|43992.9|43972.9|44005.4|43985.4|44005.4|43985.4|43992.9|43972.9|6
1654778530000|2022-06-09 12:42:10|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|4
1654778540000|2022-06-09 12:42:20|44005.4|43985.4|43997.9|43977.9|44007.9|43987.9|43995.4|43975.4|4
1654778550000|2022-06-09 12:42:30|43997.2|43977.2|43990.4|43970.4|43997.2|43977.2|43990.4|43970.4|3
1654778560000|2022-06-09 12:42:40|43991.1|43971.1|43987.9|43967.9|43992.9|43972.9|43987.9|43967.9|5
1654778570000|2022-06-09 12:42:50|43989.7|43969.7|43989.7|43969.7|43989.7|43969.7|43989.7|43969.7|0
1654778580000|2022-06-09 12:43:00|43987.9|43967.9|43974.7|43954.7|43990.4|43970.4|43974.7|43954.7|15
1654778590000|2022-06-09 12:43:10|43972.9|43952.9|43977.9|43957.9|43977.9|43957.9|43966.1|43946.1|11
1654778600000|2022-06-09 12:43:20|43980.4|43960.4|43982.9|43962.9|43982.9|43962.9|43980.4|43960.4|6
1654778610000|2022-06-09 12:43:30|43983.6|43963.6|43985.4|43965.4|43987.9|43967.9|43983.6|43963.6|4
1654778620000|2022-06-09 12:43:40|43983.6|43963.6|43975.4|43955.4|43983.6|43963.6|43975.4|43955.4|2
1654778630000|2022-06-09 12:43:50|43974.7|43954.7|43973.6|43953.6|43974.7|43954.7|43973.6|43953.6|1
1654778640000|2022-06-09 12:44:00|43975.4|43955.4|43982.2|43962.2|43982.2|43962.2|43975.4|43955.4|7
1654778650000|2022-06-09 12:44:10|43980.4|43960.4|43977.9|43957.9|43982.2|43962.2|43972.9|43952.9|7
1654778660000|2022-06-09 12:44:20|43977.2|43957.2|43972.9|43952.9|43977.2|43957.2|43972.9|43952.9|1
1654778670000|2022-06-09 12:44:30|43975.4|43955.4|43967.9|43947.9|43975.4|43955.4|43967.9|43947.9|24
1654778680000|2022-06-09 12:44:40|43970.4|43950.4|43965.4|43945.4|43970.4|43950.4|43965.4|43945.4|16
1654778690000|2022-06-09 12:44:50|43964.7|43944.7|43959.7|43939.7|43964.7|43944.7|43959.7|43939.7|10
1654778700000|2022-06-09 12:45:00|43960.4|43940.4|43960.4|43940.4|43960.4|43940.4|43960.4|43940.4|11
1654778710000|2022-06-09 12:45:10|43965.4|43945.4|43965.4|43945.4|43965.4|43945.4|43965.4|43945.4|18
1654778720000|2022-06-09 12:45:20|43969.7|43949.7|43967.9|43947.9|43970.4|43950.4|43965.4|43945.4|10
1654778730000|2022-06-09 12:45:30|43965.4|43945.4|43965.4|43945.4|43965.4|43945.4|43965.4|43945.4|3
1654778740000|2022-06-09 12:45:40|||||||||16
1654778750000|2022-06-09 12:45:50|43962.9|43942.9|43965.4|43945.4|43965.4|43945.4|43962.9|43942.9|1
1654778760000|2022-06-09 12:46:00|43964.7|43944.7|43960.4|43940.4|43964.7|43944.7|43960.4|43940.4|6
1654778770000|2022-06-09 12:46:10|43961.1|43941.1|43962.9|43942.9|43962.9|43942.9|43961.1|43941.1|3
1654778780000|2022-06-09 12:46:20|43962.2|43942.2|43957.9|43937.9|43962.9|43942.9|43957.9|43937.9|2
1654778790000|2022-06-09 12:46:30|43956.1|43936.1|43957.9|43937.9|43957.9|43937.9|43955.4|43935.4|16
1654778800000|2022-06-09 12:46:40|43955.4|43935.4|43952.9|43932.9|43955.4|43935.4|43952.9|43932.9|4
1654778810000|2022-06-09 12:46:50|43950.4|43930.4|43950.4|43930.4|43951.1|43931.1|43950.4|43930.4|4
1654778820000|2022-06-09 12:47:00|43949.7|43929.7|43932.9|43912.9|43952.2|43932.2|43932.9|43912.9|11
1654778830000|2022-06-09 12:47:10|43930.4|43910.4|43922.9|43902.9|43930.4|43910.4|43922.9|43902.9|5
1654778840000|2022-06-09 12:47:20|43920.4|43900.4|43924|43904|43924|43904|43914.7|43894.7|86
1654778850000|2022-06-09 12:47:30|43924.7|43904.7|43926.5|43906.5|43929|43909|43924.7|43904.7|6
1654778860000|2022-06-09 12:47:40|43925.8|43905.8|43926.5|43906.5|43926.5|43906.5|43921.5|43901.5|5
1654778870000|2022-06-09 12:47:50|43929.7|43909.7|43932.2|43912.2|43932.2|43912.2|43929.7|43909.7|5
1654778880000|2022-06-09 12:48:00|43934|43914|43934|43914|43934|43914|43929.7|43909.7|8
1654778890000|2022-06-09 12:48:10|43936.5|43916.5|43941.5|43921.5|43941.5|43921.5|43936.5|43916.5|3
1654778900000|2022-06-09 12:48:20|43939.7|43919.7|43934|43914|43939.7|43919.7|43931.1|43911.1|12
1654778910000|2022-06-09 12:48:30|43934.7|43914.7|43941.5|43921.5|43941.5|43921.5|43934.7|43914.7|5
1654778920000|2022-06-09 12:48:40|43939.7|43919.7|43939|43919|43939.7|43919.7|43939|43919|1
1654778930000|2022-06-09 12:48:50|43936.5|43916.5|43941.5|43921.5|43941.5|43921.5|43936.5|43916.5|4
1654778940000|2022-06-09 12:49:00|43944|43924|43954|43934|43954|43934|43941.5|43921.5|10
1654778950000|2022-06-09 12:49:10|43954.7|43934.7|43954.7|43934.7|43957.2|43937.2|43954.7|43934.7|6
1654778960000|2022-06-09 12:49:20|43956.5|43936.5|43954.7|43934.7|43956.5|43936.5|43954.7|43934.7|1
1654778970000|2022-06-09 12:49:30|43954|43934|43959.7|43939.7|43959.7|43939.7|43954|43934|8
1654778980000|2022-06-09 12:49:40|43959|43939|43959|43939|43959|43939|43959|43939|1
1654778990000|2022-06-09 12:49:50|43958.3|43938.3|43949|43929|43958.3|43938.3|43946.5|43926.5|14
1654779000000|2022-06-09 12:50:00|43950.8|43930.8|43938.3|43918.3|43951.5|43931.5|43938.3|43918.3|17
1654779010000|2022-06-09 12:50:10|43936.5|43916.5|43937.2|43917.2|43939|43919|43934.7|43914.7|82
1654779020000|2022-06-09 12:50:20|43937.9|43917.9|43942.2|43922.2|43942.2|43922.2|43937.9|43917.9|4
1654779030000|2022-06-09 12:50:30|43940.4|43920.4|43942.9|43922.9|43942.9|43922.9|43940.4|43920.4|0
1654779040000|2022-06-09 12:50:40|43941.1|43921.1|43945.4|43925.4|43945.4|43925.4|43941.1|43921.1|4
1654779050000|2022-06-09 12:50:50|||||||||4
1654779060000|2022-06-09 12:51:00|||||||||1
1654779070000|2022-06-09 12:51:10|43943.6|43923.6|43942.9|43922.9|43943.6|43923.6|43940.4|43920.4|9
1654779080000|2022-06-09 12:51:20|43943.6|43923.6|43953.6|43933.6|43953.6|43933.6|43943.6|43923.6|6
1654779090000|2022-06-09 12:51:30|||||||||1
1654779100000|2022-06-09 12:51:40|43960.4|43940.4|43961.1|43941.1|43961.1|43941.1|43960.4|43940.4|5
1654779110000|2022-06-09 12:51:50|43961.8|43941.8|43956.1|43936.1|43963.6|43943.6|43956.1|43936.1|12
1654779120000|2022-06-09 12:52:00|43955.4|43935.4|43940.4|43920.4|43955.4|43935.4|43940.4|43920.4|17
1654779130000|2022-06-09 12:52:10|43942.2|43922.2|43947.2|43927.2|43947.2|43927.2|43940.4|43920.4|1
1654779140000|2022-06-09 12:52:20|43950.4|43930.4|43955.4|43935.4|43955.4|43935.4|43950.4|43930.4|7
1654779150000|2022-06-09 12:52:30|43952.9|43932.9|43955.4|43935.4|43957.9|43937.9|43951.1|43931.1|2
1654779160000|2022-06-09 12:52:40|43957.9|43937.9|43952.9|43932.9|43957.9|43937.9|43951.1|43931.1|3
1654779170000|2022-06-09 12:52:50|43953.6|43933.6|43952.9|43932.9|43956.1|43936.1|43952.9|43932.9|2
1654779180000|2022-06-09 12:53:00|43953.6|43933.6|43952.9|43932.9|43955.4|43935.4|43951.1|43931.1|0
1654779190000|2022-06-09 12:53:10|43953.6|43933.6|43960.4|43940.4|43960.4|43940.4|43953.6|43933.6|4
1654779200000|2022-06-09 12:53:20|43958.6|43938.6|43958.6|43938.6|43958.6|43938.6|43958.6|43938.6|8
1654779210000|2022-06-09 12:53:30|43957.9|43937.9|43956.1|43936.1|43957.9|43937.9|43956.1|43936.1|2
1654779220000|2022-06-09 12:53:40|43955.4|43935.4|43950.4|43930.4|43956.1|43936.1|43950.4|43930.4|13
1654779230000|2022-06-09 12:53:50|43951.1|43931.1|43951.1|43931.1|43951.1|43931.1|43951.1|43931.1|5
1654779240000|2022-06-09 12:54:00|43950.4|43930.4|43946.1|43926.1|43950.4|43930.4|43942.9|43922.9|14
1654779250000|2022-06-09 12:54:10|43947.9|43927.9|43950.4|43930.4|43952.9|43932.9|43947.9|43927.9|6
1654779260000|2022-06-09 12:54:20|43951.1|43931.1|43949.7|43929.7|43952.9|43932.9|43949.7|43929.7|5
1654779270000|2022-06-09 12:54:30|43947.9|43927.9|43951.1|43931.1|43951.1|43931.1|43947.9|43927.9|3
1654779280000|2022-06-09 12:54:40|43950.4|43930.4|43950.4|43930.4|43950.4|43930.4|43948.6|43928.6|0
1654779290000|2022-06-09 12:54:50|43951.1|43931.1|43947.9|43927.9|43952.9|43932.9|43947.9|43927.9|4
1654779300000|2022-06-09 12:55:00|43946.1|43926.1|43935.4|43915.4|43946.1|43926.1|43930.4|43910.4|13
1654779310000|2022-06-09 12:55:10|43934.7|43914.7|43932.9|43912.9|43934.7|43914.7|43932.9|43912.9|3
1654779320000|2022-06-09 12:55:20|43930.4|43910.4|43942.9|43922.9|43942.9|43922.9|43930.4|43910.4|12
1654779330000|2022-06-09 12:55:30|43942.2|43922.2|43942.9|43922.9|43942.9|43922.9|43937.9|43917.9|2
1654779340000|2022-06-09 12:55:40|43940.4|43920.4|43942.2|43922.2|43942.2|43922.2|43937.9|43917.9|5
1654779350000|2022-06-09 12:55:50|43940.4|43920.4|43940.4|43920.4|43942.9|43922.9|43940.4|43920.4|4
1654779360000|2022-06-09 12:56:00|43939.7|43919.7|43934.7|43914.7|43939.7|43919.7|43934.7|43914.7|8
1654779370000|2022-06-09 12:56:10|43936.5|43916.5|43940.4|43920.4|43940.4|43920.4|43934.7|43914.7|8
1654779380000|2022-06-09 12:56:20|43941.1|43921.1|43946.1|43926.1|43946.1|43926.1|43941.1|43921.1|4
1654779390000|2022-06-09 12:56:30|43945.4|43925.4|43933.6|43913.6|43946.1|43926.1|43933.6|43913.6|10
1654779400000|2022-06-09 12:56:40|43935.4|43915.4|43937.9|43917.9|43937.9|43917.9|43935.4|43915.4|3
1654779410000|2022-06-09 12:56:50|43937.2|43917.2|43935.4|43915.4|43937.9|43917.9|43933.6|43913.6|6
1654779420000|2022-06-09 12:57:00|43936.1|43916.1|43936.1|43916.1|43936.1|43916.1|43936.1|43916.1|5
1654779430000|2022-06-09 12:57:10|43938.6|43918.6|43938.6|43918.6|43938.6|43918.6|43938.6|43918.6|1
1654779440000|2022-06-09 12:57:20|43935.4|43915.4|43933.6|43913.6|43935.4|43915.4|43933.6|43913.6|10
1654779450000|2022-06-09 12:57:30|43932.9|43912.9|43935.4|43915.4|43935.4|43915.4|43931.1|43911.1|9
1654779460000|2022-06-09 12:57:40|43937.9|43917.9|43942.9|43922.9|43942.9|43922.9|43937.9|43917.9|15
1654779470000|2022-06-09 12:57:50|43944.7|43924.7|43945.4|43925.4|43945.4|43925.4|43940.4|43920.4|5
1654779480000|2022-06-09 12:58:00|43944.7|43924.7|43932.9|43912.9|43945.4|43925.4|43932.9|43912.9|12
1654779490000|2022-06-09 12:58:10|43930.4|43910.4|43930.4|43910.4|43932.9|43912.9|43930.4|43910.4|4
1654779500000|2022-06-09 12:58:20|43932.9|43912.9|43932.9|43912.9|43932.9|43912.9|43932.9|43912.9|1
1654779510000|2022-06-09 12:58:30|43933.6|43913.6|43937.9|43917.9|43937.9|43917.9|43933.6|43913.6|8
1654779520000|2022-06-09 12:58:40|43937.2|43917.2|43937.9|43917.9|43937.9|43917.9|43937.2|43917.2|1
1654779530000|2022-06-09 12:58:50|43935.4|43915.4|43931.1|43911.1|43937.9|43917.9|43931.1|43911.1|1
1654779540000|2022-06-09 12:59:00|43940.4|43920.4|43974.3|43954.3|43978.6|43958.6|43940.4|43920.4|65
1654779550000|2022-06-09 12:59:10|43973.6|43953.6|43983.6|43963.6|43983.6|43963.6|43968.6|43948.6|27
1654779560000|2022-06-09 12:59:20|43982.9|43962.9|43987.9|43967.9|43987.9|43967.9|43981.1|43961.1|22
1654779570000|2022-06-09 12:59:30|43990.4|43970.4|44001.1|43981.1|44001.1|43981.1|43990.4|43970.4|17
1654779580000|2022-06-09 12:59:40|44005.4|43985.4|44017.9|43997.9|44020.4|44000.4|44005.4|43985.4|44
1654779590000|2022-06-09 12:59:50|44016.1|43996.1|44025.4|44005.4|44025.4|44005.4|44015.4|43995.4|13
1654779600000|2022-06-09 13:00:00|44031.1|44011.1|44055.4|44035.4|44055.4|44035.4|44031.1|44011.1|67
1654779610000|2022-06-09 13:00:10|44057.2|44037.2|44062.9|44042.9|44067.9|44047.9|44057.2|44037.2|99
1654779620000|2022-06-09 13:00:20|44064.7|44044.7|44052.9|44032.9|44065.4|44045.4|44046.1|44026.1|55
1654779630000|2022-06-09 13:00:30|44050.4|44030.4|44050.4|44030.4|44055.4|44035.4|44050.4|44030.4|32
1654779640000|2022-06-09 13:00:40|44052.9|44032.9|44059.7|44039.7|44065.4|44045.4|44052.9|44032.9|49
1654779650000|2022-06-09 13:00:50|44057.9|44037.9|44054.7|44034.7|44060.4|44040.4|44054.7|44034.7|21
1654779660000|2022-06-09 13:01:00|44054|44034|44032.9|44012.9|44054.7|44034.7|44027.9|44007.9|59
1654779670000|2022-06-09 13:01:10|44032.2|44012.2|44021.1|44001.1|44032.2|44012.2|44020.4|44000.4|18
1654779680000|2022-06-09 13:01:20|44022.9|44002.9|44025.4|44005.4|44025.4|44005.4|44022.2|44002.2|9
1654779690000|2022-06-09 13:01:30|44027.2|44007.2|44022.9|44002.9|44027.2|44007.2|44020.4|44000.4|14
1654779700000|2022-06-09 13:01:40|44023.6|44003.6|44033.6|44013.6|44033.6|44013.6|44022.9|44002.9|8
1654779710000|2022-06-09 13:01:50|44034.3|44014.3|44034.7|44014.7|44034.7|44014.7|44031.1|44011.1|10
1654779720000|2022-06-09 13:02:00|44032.9|44012.9|44032.2|44012.2|44037.2|44017.2|44029.7|44009.7|12
1654779730000|2022-06-09 13:02:10|44031.5|44011.5|44030.8|44010.8|44032.2|44012.2|44029.7|44009.7|8
1654779740000|2022-06-09 13:02:20|44029|44009|44004.7|43984.7|44029|44009|44004.7|43984.7|46
1654779750000|2022-06-09 13:02:30|44005.4|43985.4|44000.4|43980.4|44005.4|43985.4|43999.7|43979.7|13
1654779760000|2022-06-09 13:02:40|43999.7|43979.7|43992.9|43972.9|43999.7|43979.7|43990.4|43970.4|43
1654779770000|2022-06-09 13:02:50|43990.4|43970.4|43997.2|43977.2|43997.2|43977.2|43990.4|43970.4|22
1654779780000|2022-06-09 13:03:00|43998.3|43978.3|43985.1|43965.1|43998.3|43978.3|43985.1|43965.1|14
1654779790000|2022-06-09 13:03:10|43983.3|43963.3|43974|43954|43983.3|43963.3|43974|43954|29
1654779800000|2022-06-09 13:03:20|43973.3|43953.3|43973.3|43953.3|43974|43954|43970.8|43950.8|28
1654779810000|2022-06-09 13:03:30|43971.5|43951.5|43971.5|43951.5|43973.3|43953.3|43968.3|43948.3|23
1654779820000|2022-06-09 13:03:40|43974|43954|43978.3|43958.3|43978.3|43958.3|43973.3|43953.3|7
1654779830000|2022-06-09 13:03:50|43977.6|43957.6|43975.1|43955.1|43977.6|43957.6|43973.3|43953.3|8
1654779840000|2022-06-09 13:04:00|43973.3|43953.3|43959|43939|43978.3|43958.3|43959|43939|18
1654779850000|2022-06-09 13:04:10|43956.5|43936.5|43954|43934|43956.5|43936.5|43954|43934|8
1654779860000|2022-06-09 13:04:20|43953.3|43933.3|43962.2|43942.2|43962.2|43942.2|43950.8|43930.8|7
1654779870000|2022-06-09 13:04:30|43964.7|43944.7|43961.5|43941.5|43964.7|43944.7|43961.5|43941.5|9
1654779880000|2022-06-09 13:04:40|43962.2|43942.2|43961.5|43941.5|43962.2|43942.2|43961.5|43941.5|1
1654779890000|2022-06-09 13:04:50|43959|43939|43950.8|43930.8|43959|43939|43950.8|43930.8|7
1654779900000|2022-06-09 13:05:00|43947.6|43927.6|43923.3|43903.3|43947.6|43927.6|43923.3|43903.3|50
1654779910000|2022-06-09 13:05:10|43919|43899|43925.8|43905.8|43925.8|43905.8|43915.8|43895.8|23
1654779920000|2022-06-09 13:05:20|43928.3|43908.3|43927.6|43907.6|43934|43914|43927.6|43907.6|11
1654779930000|2022-06-09 13:05:30|43926.9|43906.9|43928.3|43908.3|43930.1|43910.1|43925.1|43905.1|5
1654779940000|2022-06-09 13:05:40|43930.8|43910.8|43936.5|43916.5|43939.7|43919.7|43928.3|43908.3|15
1654779950000|2022-06-09 13:05:50|43937.2|43917.2|43936.5|43916.5|43937.2|43917.2|43934|43914|6
1654779960000|2022-06-09 13:06:00|43937.2|43917.2|43930.8|43910.8|43937.2|43917.2|43930.8|43910.8|17
1654779970000|2022-06-09 13:06:10|43930.1|43910.1|43925.8|43905.8|43930.1|43910.1|43923.3|43903.3|11
1654779980000|2022-06-09 13:06:20|43925.1|43905.1|43925.8|43905.8|43933.3|43913.3|43925.1|43905.1|9
1654779990000|2022-06-09 13:06:30|43928.3|43908.3|43929|43909|43929|43909|43925.8|43905.8|5
1654780000000|2022-06-09 13:06:40|43929.7|43909.7|43937.2|43917.2|43937.2|43917.2|43929.7|43909.7|6
1654780010000|2022-06-09 13:06:50|43936.5|43916.5|43928.3|43908.3|43937.2|43917.2|43928.3|43908.3|13
1654780020000|2022-06-09 13:07:00|43925.1|43905.1|43924|43904|43926.9|43906.9|43923.3|43903.3|4
1654780030000|2022-06-09 13:07:10|43924.7|43904.7|43923.3|43903.3|43924.7|43904.7|43923.3|43903.3|6
1654780040000|2022-06-09 13:07:20|43921.5|43901.5|43936.5|43916.5|43936.5|43916.5|43921.5|43901.5|11
1654780050000|2022-06-09 13:07:30|43934|43914|43939|43919|43939|43919|43934|43914|13
1654780060000|2022-06-09 13:07:40|43938.3|43918.3|43947.2|43927.2|43947.2|43927.2|43938.3|43918.3|4
1654780070000|2022-06-09 13:07:50|43951.5|43931.5|43958.3|43938.3|43958.3|43938.3|43951.5|43931.5|4
1654780080000|2022-06-09 13:08:00|43955.8|43935.8|43938.3|43918.3|43955.8|43935.8|43938.3|43918.3|13
1654780090000|2022-06-09 13:08:10|43939|43919|43947.9|43927.9|43947.9|43927.9|43939|43919|9
1654780100000|2022-06-09 13:08:20|43944.7|43924.7|43947.9|43927.9|43947.9|43927.9|43944.7|43924.7|4
1654780110000|2022-06-09 13:08:30|||||||||1
1654780120000|2022-06-09 13:08:40|43951.5|43931.5|43953.3|43933.3|43954|43934|43951.5|43931.5|1
1654780130000|2022-06-09 13:08:50|43954|43934|43968.3|43948.3|43968.3|43948.3|43953.3|43933.3|14
1654780140000|2022-06-09 13:09:00|43969|43949|43968.3|43948.3|43970.8|43950.8|43968.3|43948.3|4
1654780150000|2022-06-09 13:09:10|43963.3|43943.3|43956.5|43936.5|43963.3|43943.3|43956.5|43936.5|9
1654780160000|2022-06-09 13:09:20|43955.8|43935.8|43945.8|43925.8|43955.8|43935.8|43945.8|43925.8|2
1654780170000|2022-06-09 13:09:30|43936.5|43916.5|43945.8|43925.8|43945.8|43925.8|43931.5|43911.5|28
1654780180000|2022-06-09 13:09:40|43944|43924|43958.3|43938.3|43958.3|43938.3|43944|43924|6
1654780190000|2022-06-09 13:09:50|43956.5|43936.5|43959|43939|43959|43939|43956.5|43936.5|6
1654780200000|2022-06-09 13:10:00|43958.3|43938.3|43949|43929|43959|43939|43949|43929|15
1654780210000|2022-06-09 13:10:10|43946.5|43926.5|43941.5|43921.5|43946.5|43926.5|43935.8|43915.8|14
1654780220000|2022-06-09 13:10:20|43939.7|43919.7|43934|43914|43941.5|43921.5|43934|43914|21
1654780230000|2022-06-09 13:10:30|43933.3|43913.3|43929|43909|43933.3|43913.3|43929|43909|9
1654780240000|2022-06-09 13:10:40|43926.5|43906.5|43929|43909|43931.5|43911.5|43926.5|43906.5|12
1654780250000|2022-06-09 13:10:50|43929.7|43909.7|43924|43904|43931.5|43911.5|43919.7|43899.7|23
1654780260000|2022-06-09 13:11:00|43921.5|43901.5|43900.8|43880.8|43921.5|43901.5|43881.5|43861.5|62
1654780270000|2022-06-09 13:11:10|43901.5|43881.5|43890.8|43870.8|43904|43884|43889|43869|22
1654780280000|2022-06-09 13:11:20|43888.3|43868.3|43899.7|43879.7|43899.7|43879.7|43887.6|43867.6|73
1654780290000|2022-06-09 13:11:30|43900.8|43880.8|43896.5|43876.5|43903.3|43883.3|43891.5|43871.5|16
1654780300000|2022-06-09 13:11:40|43898.3|43878.3|43918.3|43898.3|43922.6|43902.6|43898.3|43878.3|18
1654780310000|2022-06-09 13:11:50|43913.3|43893.3|43924.7|43904.7|43924.7|43904.7|43913.3|43893.3|19
1654780320000|2022-06-09 13:12:00|43924|43904|43919|43899|43924|43904|43916.5|43896.5|9
1654780330000|2022-06-09 13:12:10|43919.7|43899.7|43916.5|43896.5|43921.5|43901.5|43916.5|43896.5|10
1654780340000|2022-06-09 13:12:20|43909|43889|43914.7|43894.7|43914.7|43894.7|43906.5|43886.5|6
1654780350000|2022-06-09 13:12:30|43916.5|43896.5|43924|43904|43924|43904|43916.5|43896.5|5
1654780360000|2022-06-09 13:12:40|43926.5|43906.5|43926.5|43906.5|43927.2|43907.2|43926.5|43906.5|4
1654780370000|2022-06-09 13:12:50|43927.2|43907.2|43934|43914|43934|43914|43927.2|43907.2|2
1654780380000|2022-06-09 13:13:00|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|7
1654780390000|2022-06-09 13:13:10|43934|43914|43934|43914|43934|43914|43931.5|43911.5|4
1654780400000|2022-06-09 13:13:20|43935.8|43915.8|43941.5|43921.5|43941.5|43921.5|43935.8|43915.8|7
1654780410000|2022-06-09 13:13:30|43944|43924|43946.5|43926.5|43946.5|43926.5|43944|43924|5
1654780420000|2022-06-09 13:13:40|43949.7|43929.7|43961.5|43941.5|43961.5|43941.5|43949.7|43929.7|34
1654780430000|2022-06-09 13:13:50|43963.3|43943.3|43981.5|43961.5|43983.3|43963.3|43963.3|43943.3|19
1654780440000|2022-06-09 13:14:00|43979|43959|43968.3|43948.3|43979|43959|43961.5|43941.5|17
1654780450000|2022-06-09 13:14:10|43969|43949|43961.5|43941.5|43974|43954|43961.5|43941.5|13
1654780460000|2022-06-09 13:14:20|43959|43939|43956.5|43936.5|43961.5|43941.5|43956.5|43936.5|5
1654780470000|2022-06-09 13:14:30|43953.3|43933.3|43944|43924|43953.3|43933.3|43944|43924|7
1654780480000|2022-06-09 13:14:40|43941.5|43921.5|43950.1|43930.1|43950.1|43930.1|43937.2|43917.2|8
1654780490000|2022-06-09 13:14:50|43948.3|43928.3|43951.5|43931.5|43954|43934|43946.5|43926.5|6
1654780500000|2022-06-09 13:15:00|43950.1|43930.1|43930.8|43910.8|43950.1|43930.1|43929|43909|33
1654780510000|2022-06-09 13:15:10|43931.5|43911.5|43947.6|43927.6|43947.6|43927.6|43930.8|43910.8|7
1654780520000|2022-06-09 13:15:20|43945.8|43925.8|43946.5|43926.5|43949|43929|43945.8|43925.8|1
1654780530000|2022-06-09 13:15:30|43948.3|43928.3|43959.7|43939.7|43959.7|43939.7|43948.3|43928.3|4
1654780540000|2022-06-09 13:15:40|43961.5|43941.5|43966.5|43946.5|43966.5|43946.5|43961.5|43941.5|3
1654780550000|2022-06-09 13:15:50|43968.3|43948.3|43969|43949|43971.5|43951.5|43968.3|43948.3|9
1654780560000|2022-06-09 13:16:00|43966.5|43946.5|43966.5|43946.5|43967.2|43947.2|43965.8|43945.8|7
1654780570000|2022-06-09 13:16:10|43964|43944|43979|43959|43979|43959|43964|43944|16
1654780580000|2022-06-09 13:16:20|43984|43964|43981.5|43961.5|43985.8|43965.8|43979|43959|5
1654780590000|2022-06-09 13:16:30|||||||||4
1654780600000|2022-06-09 13:16:40|43983.3|43963.3|43987.2|43967.2|43987.2|43967.2|43983.3|43963.3|2
1654780610000|2022-06-09 13:16:50|43989|43969|43996.5|43976.5|43996.5|43976.5|43989|43969|4
1654780620000|2022-06-09 13:17:00|43991.5|43971.5|43989|43969|43991.5|43971.5|43989|43969|9
1654780630000|2022-06-09 13:17:10|43989.7|43969.7|44004.7|43984.7|44004.7|43984.7|43989.7|43969.7|12
1654780640000|2022-06-09 13:17:20|44003.3|43983.3|44004.7|43984.7|44004.7|43984.7|44001.5|43981.5|5
1654780650000|2022-06-09 13:17:30|44001.5|43981.5|44004|43984|44007.2|43987.2|44001.5|43981.5|11
1654780660000|2022-06-09 13:17:40|44003.3|43983.3|44004|43984|44004|43984|44001.5|43981.5|8
1654780670000|2022-06-09 13:17:50|44003.3|43983.3|44006.5|43986.5|44006.5|43986.5|44001.5|43981.5|7
1654780680000|2022-06-09 13:18:00|44007.2|43987.2|43991.5|43971.5|44007.2|43987.2|43990.8|43970.8|8
1654780690000|2022-06-09 13:18:10|43993.3|43973.3|43996.5|43976.5|43996.5|43976.5|43991.5|43971.5|0
1654780700000|2022-06-09 13:18:20|43995.8|43975.8|44006.5|43986.5|44006.5|43986.5|43995.8|43975.8|5
1654780710000|2022-06-09 13:18:30|44005.8|43985.8|44005.8|43985.8|44005.8|43985.8|44003.3|43983.3|2
1654780720000|2022-06-09 13:18:40|44005.1|43985.1|44003.3|43983.3|44005.1|43985.1|44003.3|43983.3|1
1654780730000|2022-06-09 13:18:50|44005.8|43985.8|44003.3|43983.3|44005.8|43985.8|44003.3|43983.3|1
1654780740000|2022-06-09 13:19:00|44004|43984|44001.5|43981.5|44004|43984|43999|43979|5
1654780750000|2022-06-09 13:19:10|44000.8|43980.8|43998.3|43978.3|44000.8|43980.8|43998.3|43978.3|3
1654780760000|2022-06-09 13:19:20|43999|43979|43999|43979|43999.7|43979.7|43999|43979|2
1654780770000|2022-06-09 13:19:30|44000.8|43980.8|44003.3|43983.3|44004|43984|44000.8|43980.8|2
1654780780000|2022-06-09 13:19:40|44004|43984|44004|43984|44004|43984|44004|43984|3
1654780790000|2022-06-09 13:19:50|44003.3|43983.3|43998.3|43978.3|44003.3|43983.3|43998.3|43978.3|8
1654780800000|2022-06-09 13:20:00|44000.8|43980.8|44003.3|43983.3|44004|43984|43998.3|43978.3|2
1654780810000|2022-06-09 13:20:10|||||||||4
1654780820000|2022-06-09 13:20:20|44004|43984|44004|43984|44004|43984|44004|43984|16
1654780830000|2022-06-09 13:20:30|44003.3|43983.3|44003.3|43983.3|44003.3|43983.3|44003.3|43983.3|4
1654780840000|2022-06-09 13:20:40|44004|43984|44009|43989|44014.7|43994.7|44004|43984|16
1654780850000|2022-06-09 13:20:50|44008.3|43988.3|44008.3|43988.3|44009|43989|44005.8|43985.8|5
1654780860000|2022-06-09 13:21:00|44009|43989|43999|43979|44009|43989|43998.3|43978.3|16
1654780870000|2022-06-09 13:21:10|43998.3|43978.3|43994|43974|43999|43979|43994|43974|9
1654780880000|2022-06-09 13:21:20|43996.5|43976.5|43985.8|43965.8|44000.8|43980.8|43985.8|43965.8|6
1654780890000|2022-06-09 13:21:30|43987.6|43967.6|43986.9|43966.9|43987.6|43967.6|43983.3|43963.3|97
1654780900000|2022-06-09 13:21:40|43985.1|43965.1|43990.1|43970.1|43992.6|43972.6|43985.1|43965.1|3
1654780910000|2022-06-09 13:21:50|43987.6|43967.6|43987.6|43967.6|43987.6|43967.6|43987.6|43967.6|5
1654780920000|2022-06-09 13:22:00|43986.9|43966.9|43991.2|43971.2|43991.2|43971.2|43985.1|43965.1|8
1654780930000|2022-06-09 13:22:10|43991.9|43971.9|43993.3|43973.3|43993.3|43973.3|43991.9|43971.9|4
1654780940000|2022-06-09 13:22:20|43995.1|43975.1|43991.9|43971.9|43995.8|43975.8|43990.1|43970.1|6
1654780950000|2022-06-09 13:22:30|43992.6|43972.6|43994.4|43974.4|43995.1|43975.1|43992.6|43972.6|11
1654780960000|2022-06-09 13:22:40|43992.6|43972.6|43988.3|43968.3|43992.6|43972.6|43988.3|43968.3|3
1654780970000|2022-06-09 13:22:50|43990.8|43970.8|43994.4|43974.4|43995.1|43975.1|43988.3|43968.3|8
1654780980000|2022-06-09 13:23:00|43996.2|43976.2|43991.9|43971.9|43996.2|43976.2|43991.9|43971.9|4
1654780990000|2022-06-09 13:23:10|43992.6|43972.6|43991.9|43971.9|43992.6|43972.6|43991.9|43971.9|0
1654781000000|2022-06-09 13:23:20|43992.6|43972.6|43988.3|43968.3|43992.6|43972.6|43982.6|43962.6|18
1654781010000|2022-06-09 13:23:30|43987.6|43967.6|43981.9|43961.9|43987.6|43967.6|43981.9|43961.9|16
1654781020000|2022-06-09 13:23:40|43982.6|43962.6|43985.1|43965.1|43985.8|43965.8|43982.6|43962.6|5
1654781030000|2022-06-09 13:23:50|43982.6|43962.6|43973.3|43953.3|43982.6|43962.6|43973.3|43953.3|4
1654781040000|2022-06-09 13:24:00|43972.6|43952.6|43975.1|43955.1|43976.9|43956.9|43966.9|43946.9|4
1654781050000|2022-06-09 13:24:10|43977.6|43957.6|43979.4|43959.4|43979.4|43959.4|43975.1|43955.1|4
1654781060000|2022-06-09 13:24:20|43977.6|43957.6|43972.6|43952.6|43980.1|43960.1|43972.6|43952.6|2
1654781070000|2022-06-09 13:24:30|43970.1|43950.1|43966.9|43946.9|43972.6|43952.6|43965.1|43945.1|2
1654781080000|2022-06-09 13:24:40|43967.6|43947.6|43967.6|43947.6|43967.6|43947.6|43965.1|43945.1|1
1654781090000|2022-06-09 13:24:50|43966.9|43946.9|43956.9|43936.9|43967.6|43947.6|43956.9|43936.9|9
1654781100000|2022-06-09 13:25:00|43955.1|43935.1|43951.9|43931.9|43955.1|43935.1|43951.9|43931.9|16
1654781110000|2022-06-09 13:25:10|43951.2|43931.2|43946.9|43926.9|43951.2|43931.2|43945.1|43925.1|21
1654781120000|2022-06-09 13:25:20|43944.4|43924.4|43946.9|43926.9|43946.9|43926.9|43943.3|43923.3|6
1654781130000|2022-06-09 13:25:30|43946.2|43926.2|43946.9|43926.9|43946.9|43926.9|43941.9|43921.9|7
1654781140000|2022-06-09 13:25:40|43945.1|43925.1|43947.6|43927.6|43947.6|43927.6|43942.6|43922.6|3
1654781150000|2022-06-09 13:25:50|43949.4|43929.4|43950.8|43930.8|43950.8|43930.8|43949.4|43929.4|20
1654781160000|2022-06-09 13:26:00|43952.6|43932.6|43945.1|43925.1|43952.6|43932.6|43945.1|43925.1|11
1654781170000|2022-06-09 13:26:10|43946.9|43926.9|43943.7|43923.7|43946.9|43926.9|43940.1|43920.1|12
1654781180000|2022-06-09 13:26:20|43941.9|43921.9|43942.6|43922.6|43945.8|43925.8|43941.9|43921.9|4
1654781190000|2022-06-09 13:26:30|43944.4|43924.4|43943.3|43923.3|43944.4|43924.4|43940.1|43920.1|14
1654781200000|2022-06-09 13:26:40|43941.9|43921.9|43943.3|43923.3|43945.1|43925.1|43941.9|43921.9|2
1654781210000|2022-06-09 13:26:50|43942.6|43922.6|43942.6|43922.6|43944.4|43924.4|43939.4|43919.4|6
1654781220000|2022-06-09 13:27:00|43944.4|43924.4|43941.9|43921.9|43944.4|43924.4|43940.1|43920.1|4
1654781230000|2022-06-09 13:27:10|43929.4|43909.4|43920.1|43900.1|43929.4|43909.4|43920.1|43900.1|51
1654781240000|2022-06-09 13:27:20|43921.9|43901.9|43921.9|43901.9|43921.9|43901.9|43921.9|43901.9|3
1654781250000|2022-06-09 13:27:30|43919.4|43899.4|43916.9|43896.9|43921.9|43901.9|43916.9|43896.9|3
1654781260000|2022-06-09 13:27:40|43920.1|43900.1|43917.6|43897.6|43921.9|43901.9|43917.6|43897.6|7
1654781270000|2022-06-09 13:27:50|43915.8|43895.8|43913.3|43893.3|43915.8|43895.8|43913.3|43893.3|5
1654781280000|2022-06-09 13:28:00|43912.6|43892.6|43912.6|43892.6|43914.4|43894.4|43910.1|43890.1|5
1654781290000|2022-06-09 13:28:10|43913.3|43893.3|43916.9|43896.9|43916.9|43896.9|43912.6|43892.6|3
1654781300000|2022-06-09 13:28:20|43915.1|43895.1|43916.9|43896.9|43916.9|43896.9|43915.1|43895.1|4
1654781310000|2022-06-09 13:28:30|43915.1|43895.1|43918.3|43898.3|43918.3|43898.3|43912.6|43892.6|9
1654781320000|2022-06-09 13:28:40|43917.6|43897.6|43922.6|43902.6|43922.6|43902.6|43917.6|43897.6|10
1654781330000|2022-06-09 13:28:50|43925.1|43905.1|43922.6|43902.6|43925.8|43905.8|43922.6|43902.6|2
1654781340000|2022-06-09 13:29:00|43923.3|43903.3|43922.6|43902.6|43925.1|43905.1|43921.9|43901.9|13
1654781350000|2022-06-09 13:29:10|43921.9|43901.9|43913.3|43893.3|43921.9|43901.9|43913.3|43893.3|9
1654781360000|2022-06-09 13:29:20|43915.1|43895.1|43917.6|43897.6|43917.6|43897.6|43913.3|43893.3|10
1654781370000|2022-06-09 13:29:30|43916.9|43896.9|43916.9|43896.9|43916.9|43896.9|43915.1|43895.1|3
1654781380000|2022-06-09 13:29:40|43915.1|43895.1|43912.6|43892.6|43915.1|43895.1|43912.6|43892.6|1
1654781390000|2022-06-09 13:29:50|43915.1|43895.1|43913.4|43893.4|43917.6|43897.6|43913.4|43893.4|5
1654781400000|2022-06-09 13:30:00|43915.1|43895.1|43910.1|43890.1|43920.1|43900.1|43910.1|43890.1|16
1654781410000|2022-06-09 13:30:10|43900.1|43880.1|43905.1|43885.1|43905.9|43885.9|43890.1|43870.1|61
1654781420000|2022-06-09 13:30:20|43904.4|43884.4|43902.6|43882.6|43904.4|43884.4|43898.4|43878.4|18
1654781430000|2022-06-09 13:30:30|43905.1|43885.1|43914.8|43894.8|43914.8|43894.8|43905.1|43885.1|4
1654781440000|2022-06-09 13:30:40|43916.6|43896.6|43920.1|43900.1|43920.1|43900.1|43916.6|43896.6|22
1654781450000|2022-06-09 13:30:50|43922.6|43902.6|43935.1|43915.1|43937.6|43917.6|43922.6|43902.6|21
1654781460000|2022-06-09 13:31:00|43932.6|43912.6|43935.9|43915.9|43935.9|43915.9|43925.9|43905.9|19
1654781470000|2022-06-09 13:31:10|43935.1|43915.1|43923.4|43903.4|43940.1|43920.1|43923.4|43903.4|15
1654781480000|2022-06-09 13:31:20|43912.7|43892.7|43897.7|43877.7|43912.7|43892.7|43895.2|43875.2|20
1654781490000|2022-06-09 13:31:30|43900.2|43880.2|43902.7|43882.7|43902.7|43882.7|43900.2|43880.2|9
1654781500000|2022-06-09 13:31:40|43905.2|43885.2|43916.6|43896.6|43919.1|43899.1|43905.2|43885.2|7
1654781510000|2022-06-09 13:31:50|43919.1|43899.1|43926.9|43906.9|43930.2|43910.2|43916.6|43896.6|3
1654781520000|2022-06-09 13:32:00|43924.4|43904.4|43921.9|43901.9|43930.2|43910.2|43915.2|43895.2|14
1654781530000|2022-06-09 13:32:10|43921.2|43901.2|43923.4|43903.4|43923.4|43903.4|43919.4|43899.4|7
1654781540000|2022-06-09 13:32:20|43924.4|43904.4|43905.9|43885.9|43925.2|43905.2|43905.2|43885.2|245
1654781550000|2022-06-09 13:32:30|43910.2|43890.2|43905.9|43885.9|43910.2|43890.2|43900.2|43880.2|12
1654781560000|2022-06-09 13:32:40|43907.7|43887.7|43906.2|43886.2|43910.5|43890.5|43905.2|43885.2|223
1654781570000|2022-06-09 13:32:50|43904.5|43884.5|43893.7|43873.7|43904.5|43884.5|43892|43872|11
1654781580000|2022-06-09 13:33:00|43895.5|43875.5|43893.7|43873.7|43898.7|43878.7|43888|43868|16
1654781590000|2022-06-09 13:33:10|43894.5|43874.5|43887|43867|43896.2|43876.2|43887|43867|19
1654781600000|2022-06-09 13:33:20|43887.7|43867.7|43895.5|43875.5|43896.2|43876.2|43873.7|43853.7|125
1654781610000|2022-06-09 13:33:30|43894.8|43874.8|43901.2|43881.2|43901.2|43881.2|43893|43873|9
1654781620000|2022-06-09 13:33:40|43907|43887|43930.5|43910.5|43933.8|43913.8|43907|43887|20
1654781630000|2022-06-09 13:33:50|43931.3|43911.3|43946.3|43926.3|43946.3|43926.3|43928.8|43908.8|17
1654781640000|2022-06-09 13:34:00|43948.8|43928.8|43948.8|43928.8|43961.3|43941.3|43946.3|43926.3|25
1654781650000|2022-06-09 13:34:10|43950.5|43930.5|43936.6|43916.6|43950.5|43930.5|43936.6|43916.6|17
1654781660000|2022-06-09 13:34:20|43934.8|43914.8|43935.5|43915.5|43936.3|43916.3|43928|43908|9
1654781670000|2022-06-09 13:34:30|43936.3|43916.3|43951.3|43931.3|43951.3|43931.3|43933.8|43913.8|9
1654781680000|2022-06-09 13:34:40|43952|43932|43971.3|43951.3|43971.3|43951.3|43951.3|43931.3|20
1654781690000|2022-06-09 13:34:50|43973.8|43953.8|43971.3|43951.3|43976.3|43956.3|43969.5|43949.5|13
1654781700000|2022-06-09 13:35:00|43965.6|43945.6|43963.8|43943.8|43968.8|43948.8|43956.3|43936.3|25
1654781710000|2022-06-09 13:35:10|43963.1|43943.1|43951.3|43931.3|43963.1|43943.1|43948.8|43928.8|18
1654781720000|2022-06-09 13:35:20|43952|43932|43938.8|43918.8|43952|43932|43938.8|43918.8|18
1654781730000|2022-06-09 13:35:30|43936.3|43916.3|43944.5|43924.5|43947|43927|43936.3|43916.3|22
1654781740000|2022-06-09 13:35:40|43947|43927|43947|43927|43949.5|43929.5|43943.8|43923.8|6
1654781750000|2022-06-09 13:35:50|43946.3|43926.3|43928.8|43908.8|43946.3|43926.3|43926.3|43906.3|7
1654781760000|2022-06-09 13:36:00|43929.5|43909.5|43938.8|43918.8|43938.8|43918.8|43928.8|43908.8|12
1654781770000|2022-06-09 13:36:10|43937|43917|43930.6|43910.6|43937|43917|43928.8|43908.8|8
1654781780000|2022-06-09 13:36:20|43929.9|43909.9|43928.8|43908.8|43929.9|43909.9|43923.8|43903.8|18
1654781790000|2022-06-09 13:36:30|43927|43907|43923.8|43903.8|43928.8|43908.8|43923.8|43903.8|1
1654781800000|2022-06-09 13:36:40|43921.3|43901.3|43928.8|43908.8|43928.8|43908.8|43918.1|43898.1|9
1654781810000|2022-06-09 13:36:50|43926.3|43906.3|43916.3|43896.3|43928.8|43908.8|43916.3|43896.3|5
1654781820000|2022-06-09 13:37:00|43913.8|43893.8|43919.5|43899.5|43923.8|43903.8|43913.8|43893.8|6
1654781830000|2022-06-09 13:37:10|43921.3|43901.3|43923.8|43903.8|43930.6|43910.6|43918.8|43898.8|9
1654781840000|2022-06-09 13:37:20|43923.1|43903.1|43923.8|43903.8|43923.8|43903.8|43921.3|43901.3|4
1654781850000|2022-06-09 13:37:30|43923.1|43903.1|43926.3|43906.3|43927|43907|43921.3|43901.3|7
1654781860000|2022-06-09 13:37:40|43925.6|43905.6|43922|43902|43931.3|43911.3|43922|43902|10
1654781870000|2022-06-09 13:37:50|43921.3|43901.3|43910.6|43890.6|43921.3|43901.3|43909.5|43889.5|28
1654781880000|2022-06-09 13:38:00|43907|43887|43911.3|43891.3|43912|43892|43907|43887|14
1654781890000|2022-06-09 13:38:10|43910.6|43890.6|43904.5|43884.5|43910.6|43890.6|43904.5|43884.5|5
1654781900000|2022-06-09 13:38:20|43903.8|43883.8|43915.6|43895.6|43915.6|43895.6|43901.3|43881.3|13
1654781910000|2022-06-09 13:38:30|43910.6|43890.6|43910.6|43890.6|43913.8|43893.8|43908.8|43888.8|10
1654781920000|2022-06-09 13:38:40|43911.3|43891.3|43906.3|43886.3|43911.3|43891.3|43903.8|43883.8|5
1654781930000|2022-06-09 13:38:50|43907|43887|43917|43897|43919.5|43899.5|43907|43887|5
1654781940000|2022-06-09 13:39:00|43920.6|43900.6|43923.8|43903.8|43941.3|43921.3|43920.6|43900.6|17
1654781950000|2022-06-09 13:39:10|43925.6|43905.6|43905.6|43885.6|43925.6|43905.6|43905.6|43885.6|27
1654781960000|2022-06-09 13:39:20|43906.3|43886.3|43897.4|43877.4|43910.6|43890.6|43896.3|43876.3|31
1654781970000|2022-06-09 13:39:30|43895.6|43875.6|43875.6|43855.6|43895.6|43875.6|43875.6|43855.6|31
1654781980000|2022-06-09 13:39:40|43874.9|43854.9|43867|43847|43874.9|43854.9|43866.3|43846.3|46
1654781990000|2022-06-09 13:39:50|43866.3|43846.3|43858.8|43838.8|43867|43847|43853.8|43833.8|25
1654782000000|2022-06-09 13:40:00|43833.8|43813.8|43870.6|43850.6|43870.6|43850.6|43833.8|43813.8|49
1654782010000|2022-06-09 13:40:10|43869.9|43849.9|43842.4|43822.4|43869.9|43849.9|43842.4|43822.4|20
1654782020000|2022-06-09 13:40:20|43839.9|43819.9|43824.9|43804.9|43839.9|43819.9|43822.4|43802.4|66
1654782030000|2022-06-09 13:40:30|43825.6|43805.6|43815.6|43795.6|43827.4|43807.4|43815.6|43795.6|39
1654782040000|2022-06-09 13:40:40|43817.4|43797.4|43830.6|43810.6|43830.6|43810.6|43817.4|43797.4|18
1654782050000|2022-06-09 13:40:50|43829.9|43809.9|43834.9|43814.9|43840.6|43820.6|43829.9|43809.9|12
1654782060000|2022-06-09 13:41:00|43833.1|43813.1|43817.4|43797.4|43834.9|43814.9|43817.4|43797.4|16
1654782070000|2022-06-09 13:41:10|43819.2|43799.2|43812.4|43792.4|43820.6|43800.6|43812.4|43792.4|18
1654782080000|2022-06-09 13:41:20|43811.7|43791.7|43809.2|43789.2|43811.7|43791.7|43804.9|43784.9|35
1654782090000|2022-06-09 13:41:30|43809.9|43789.9|43809.2|43789.2|43810.6|43790.6|43805.6|43785.6|20
1654782100000|2022-06-09 13:41:40|43807.4|43787.4|43814.9|43794.9|43817.4|43797.4|43805.6|43785.6|14
1654782110000|2022-06-09 13:41:50|43812.4|43792.4|43815.6|43795.6|43819.9|43799.9|43812.4|43792.4|8
1654782120000|2022-06-09 13:42:00|43814.9|43794.9|43800.6|43780.6|43814.9|43794.9|43799.9|43779.9|68
1654782130000|2022-06-09 13:42:10|43802.4|43782.4|43800.6|43780.6|43804.9|43784.9|43799.9|43779.9|21
1654782140000|2022-06-09 13:42:20|43802.4|43782.4|43802.4|43782.4|43805.6|43785.6|43800.6|43780.6|12
1654782150000|2022-06-09 13:42:30|43804.9|43784.9|43804.2|43784.2|43806.7|43786.7|43804.2|43784.2|17
1654782160000|2022-06-09 13:42:40|43779.9|43759.9|43788.5|43768.5|43794.9|43774.9|43779.9|43759.9|26
1654782170000|2022-06-09 13:42:50|43789.2|43769.2|43795.6|43775.6|43795.6|43775.6|43789.2|43769.2|22
1654782180000|2022-06-09 13:43:00|43792.4|43772.4|43782.4|43762.4|43794.2|43774.2|43782.4|43762.4|28
1654782190000|2022-06-09 13:43:10|43779.9|43759.9|43779.2|43759.2|43784.9|43764.9|43774.9|43754.9|41
1654782200000|2022-06-09 13:43:20|43778.5|43758.5|43773.5|43753.5|43779.2|43759.2|43771.7|43751.7|27
1654782210000|2022-06-09 13:43:30|43777.4|43757.4|43774.9|43754.9|43777.4|43757.4|43772.4|43752.4|12
1654782220000|2022-06-09 13:43:40|43776.7|43756.7|43774.9|43754.9|43779.2|43759.2|43774.2|43754.2|17
1654782230000|2022-06-09 13:43:50|43774.2|43754.2|43766.7|43746.7|43774.2|43754.2|43762.4|43742.4|25
1654782240000|2022-06-09 13:44:00|43767.4|43747.4|43774.9|43754.9|43777.4|43757.4|43767.4|43747.4|38
1654782250000|2022-06-09 13:44:10|43775.6|43755.6|43777.4|43757.4|43779.9|43759.9|43775.6|43755.6|10
1654782260000|2022-06-09 13:44:20|43779.2|43759.2|43784.9|43764.9|43787.4|43767.4|43779.2|43759.2|22
1654782270000|2022-06-09 13:44:30|43784.2|43764.2|43794.9|43774.9|43798.1|43778.1|43784.2|43764.2|27
1654782280000|2022-06-09 13:44:40|43794.2|43774.2|43787.4|43767.4|43794.2|43774.2|43784.2|43764.2|20
1654782290000|2022-06-09 13:44:50|43789.2|43769.2|43785.6|43765.6|43789.2|43769.2|43784.9|43764.9|11
1654782300000|2022-06-09 13:45:00|43787.4|43767.4|43797.4|43777.4|43799.2|43779.2|43782.4|43762.4|50
1654782310000|2022-06-09 13:45:10|43796.7|43776.7|43809.2|43789.2|43814.2|43794.2|43790.6|43770.6|36
1654782320000|2022-06-09 13:45:20|43809.9|43789.9|43829.9|43809.9|43829.9|43809.9|43809.2|43789.2|22
1654782330000|2022-06-09 13:45:30|43830.6|43810.6|43832.4|43812.4|43832.4|43812.4|43821|43801|20
1654782340000|2022-06-09 13:45:40|43833.1|43813.1|43845.6|43825.6|43845.6|43825.6|43832.4|43812.4|25
1654782350000|2022-06-09 13:45:50|43844.9|43824.9|43844.9|43824.9|43849.9|43829.9|43843.1|43823.1|24
1654782360000|2022-06-09 13:46:00|43844.2|43824.2|43854.2|43834.2|43857.4|43837.4|43842.4|43822.4|33
1654782370000|2022-06-09 13:46:10|43851.7|43831.7|43846|43826|43854.2|43834.2|43846|43826|25
1654782380000|2022-06-09 13:46:20|43847.4|43827.4|43847.4|43827.4|43849.9|43829.9|43845.6|43825.6|23
1654782390000|2022-06-09 13:46:30|43849.9|43829.9|43854.9|43834.9|43854.9|43834.9|43849.9|43829.9|30
1654782400000|2022-06-09 13:46:40|43856.7|43836.7|43866.7|43846.7|43869.9|43849.9|43854.9|43834.9|21
1654782410000|2022-06-09 13:46:50|43867.4|43847.4|43874.9|43854.9|43874.9|43854.9|43864.9|43844.9|14
1654782420000|2022-06-09 13:47:00|43874.2|43854.2|43867.4|43847.4|43874.2|43854.2|43863.1|43843.1|46
1654782430000|2022-06-09 13:47:10|43865.6|43845.6|43869.5|43849.5|43869.5|43849.5|43864.2|43844.2|20
1654782440000|2022-06-09 13:47:20|43873.1|43853.1|43884.2|43864.2|43884.2|43864.2|43873.1|43853.1|20
1654782450000|2022-06-09 13:47:30|43887.4|43867.4|43907.4|43887.4|43907.4|43887.4|43887.4|43867.4|22
1654782460000|2022-06-09 13:47:40|43909.2|43889.2|43922.4|43902.4|43922.4|43902.4|43906.7|43886.7|25
1654782470000|2022-06-09 13:47:50|43924.2|43904.2|43913.1|43893.1|43924.9|43904.9|43913.1|43893.1|268
1654782480000|2022-06-09 13:48:00|43911.3|43891.3|43941.3|43921.3|43945.6|43925.6|43911.3|43891.3|44
1654782490000|2022-06-09 13:48:10|43938.8|43918.8|43943.8|43923.8|43945.6|43925.6|43938.8|43918.8|31
1654782500000|2022-06-09 13:48:20|43944.5|43924.5|43968.8|43948.8|43973.8|43953.8|43944.5|43924.5|60
1654782510000|2022-06-09 13:48:30|43968.1|43948.1|43974.5|43954.5|43976.3|43956.3|43966.3|43946.3|31
1654782520000|2022-06-09 13:48:40|43976.3|43956.3|43980.2|43960.2|43980.2|43960.2|43971.3|43951.3|275
1654782530000|2022-06-09 13:48:50|43977.7|43957.7|43964.8|43944.8|43980.2|43960.2|43964.8|43944.8|135
1654782540000|2022-06-09 13:49:00|43964.1|43944.1|43968.4|43948.4|43970.2|43950.2|43963.4|43943.4|45
1654782550000|2022-06-09 13:49:10|43970.2|43950.2|43975.9|43955.9|43975.9|43955.9|43970.2|43950.2|22
1654782560000|2022-06-09 13:49:20|43975.2|43955.2|43969.5|43949.5|43977.7|43957.7|43969.5|43949.5|12
1654782570000|2022-06-09 13:49:30|43967.7|43947.7|43953.4|43933.4|43967.7|43947.7|43947.7|43927.7|34
1654782580000|2022-06-09 13:49:40|43955.2|43935.2|43965.2|43945.2|43965.2|43945.2|43955.2|43935.2|10
1654782590000|2022-06-09 13:49:50|43965.9|43945.9|43971.6|43951.6|43978.4|43958.4|43965.9|43945.9|16
1654782600000|2022-06-09 13:50:00|43976.6|43956.6|43982.3|43962.3|43982.3|43962.3|43976.6|43956.6|50
1654782610000|2022-06-09 13:50:10|43989.1|43969.1|43993.4|43973.4|43995.2|43975.2|43988.4|43968.4|19
1654782620000|2022-06-09 13:50:20|43991.6|43971.6|44011.6|43991.6|44024.1|44004.1|43991.6|43971.6|51
1654782630000|2022-06-09 13:50:30|44013.4|43993.4|44026.6|44006.6|44031.6|44011.6|44011.6|43991.6|28
1654782640000|2022-06-09 13:50:40|44024.8|44004.8|44031.6|44011.6|44039.1|44019.1|44024.1|44004.1|42
1654782650000|2022-06-09 13:50:50|44029.8|44009.8|44019.8|43999.8|44033.4|44013.4|44019.1|43999.1|25
1654782660000|2022-06-09 13:51:00|44020.5|44000.5|44024.1|44004.1|44024.1|44004.1|44017.3|43997.3|12
1654782670000|2022-06-09 13:51:10|44024.8|44004.8|44037.3|44017.3|44046.6|44026.6|44024.8|44004.8|33
1654782680000|2022-06-09 13:51:20|44034.8|44014.8|44037.3|44017.3|44039.1|44019.1|44034.8|44014.8|1
1654782690000|2022-06-09 13:51:30|44040.5|44020.5|44044.1|44024.1|44048|44028|44039.1|44019.1|7
1654782700000|2022-06-09 13:51:40|44044.8|44024.8|44044.1|44024.1|44044.8|44024.8|44039.8|44019.8|3
1654782710000|2022-06-09 13:51:50|44043.4|44023.4|44043|44023|44044.8|44024.8|44041.6|44021.6|143
1654782720000|2022-06-09 13:52:00|44044.8|44024.8|44063|44043|44068.7|44048.7|44044.8|44024.8|69
1654782730000|2022-06-09 13:52:10|44063.7|44043.7|44065.5|44045.5|44066.2|44046.2|44063.7|44043.7|6
1654782740000|2022-06-09 13:52:20|44066.2|44046.2|44059.8|44039.8|44068|44048|44059.1|44039.1|17
1654782750000|2022-06-09 13:52:30|44061.6|44041.6|44063.4|44043.4|44068|44048|44061.6|44041.6|20
1654782760000|2022-06-09 13:52:40|44060.9|44040.9|44060.9|44040.9|44066.6|44046.6|44060.9|44040.9|8
1654782770000|2022-06-09 13:52:50|44061.6|44041.6|44051.6|44031.6|44061.6|44041.6|44048|44028|19
1654782780000|2022-06-09 13:53:00|44052.3|44032.3|44052.3|44032.3|44059.1|44039.1|44052.3|44032.3|29
1654782790000|2022-06-09 13:53:10|44051.6|44031.6|44035.9|44015.9|44051.6|44031.6|44035.9|44015.9|19
1654782800000|2022-06-09 13:53:20|44034.1|44014.1|44041.6|44021.6|44041.6|44021.6|44031.6|44011.6|11
1654782810000|2022-06-09 13:53:30|44040.9|44020.9|44046.6|44026.6|44049.1|44029.1|44039.1|44019.1|14
1654782820000|2022-06-09 13:53:40|44045.9|44025.9|44034.1|44014.1|44045.9|44025.9|44034.1|44014.1|14
1654782830000|2022-06-09 13:53:50|44036.6|44016.6|44049.5|44029.5|44049.5|44029.5|44035.9|44015.9|13
1654782840000|2022-06-09 13:54:00|44050.9|44030.9|44060.9|44040.9|44065.2|44045.2|44050.9|44030.9|29
1654782850000|2022-06-09 13:54:10|44062.7|44042.7|44055.2|44035.2|44062.7|44042.7|44054.5|44034.5|7
1654782860000|2022-06-09 13:54:20|44057|44037|44037.7|44017.7|44057|44037|44037.7|44017.7|12
1654782870000|2022-06-09 13:54:30|44035.2|44015.2|44027.7|44007.7|44035.2|44015.2|44027.7|44007.7|17
1654782880000|2022-06-09 13:54:40|44025.9|44005.9|44025.9|44005.9|44025.9|44005.9|44025.2|44005.2|6
1654782890000|2022-06-09 13:54:50|44023.4|44003.4|44022.7|44002.7|44023.4|44003.4|44022.7|44002.7|15
1654782900000|2022-06-09 13:55:00|44022|44002|44022.7|44002.7|44025.2|44005.2|44022|44002|5
1654782910000|2022-06-09 13:55:10|44020.9|44000.9|44010.2|43990.2|44020.9|44000.9|44007.7|43987.7|13
1654782920000|2022-06-09 13:55:20|44009.5|43989.5|44024.5|44004.5|44024.5|44004.5|44009.5|43989.5|10
1654782930000|2022-06-09 13:55:30|44022.7|44002.7|44005.9|43985.9|44022.7|44002.7|44005.9|43985.9|3
1654782940000|2022-06-09 13:55:40|44007.7|43987.7|44008.4|43988.4|44012.7|43992.7|44005.9|43985.9|3
1654782950000|2022-06-09 13:55:50|44010.2|43990.2|44013.4|43993.4|44013.4|43993.4|44007.7|43987.7|3
1654782960000|2022-06-09 13:56:00|44015.2|43995.2|44035.9|44015.9|44035.9|44015.9|44015.2|43995.2|9
1654782970000|2022-06-09 13:56:10|44035.2|44015.2|44035.2|44015.2|44035.9|44015.9|44033.4|44013.4|3
1654782980000|2022-06-09 13:56:20|44036.6|44016.6|44027.7|44007.7|44038.4|44018.4|44027.7|44007.7|2
1654782990000|2022-06-09 13:56:30|44027|44007|44025.2|44005.2|44027|44007|44018.4|43998.4|5
1654783000000|2022-06-09 13:56:40|44024.5|44004.5|44025.2|44005.2|44025.2|44005.2|44022.7|44002.7|3
1654783010000|2022-06-09 13:56:50|44024.5|44004.5|44027.7|44007.7|44029.5|44009.5|44024.5|44004.5|4
1654783020000|2022-06-09 13:57:00|44027|44007|44023.4|44003.4|44027|44007|44022.7|44002.7|9
1654783030000|2022-06-09 13:57:10|44025.2|44005.2|44030.2|44010.2|44032.7|44012.7|44025.2|44005.2|8
1654783040000|2022-06-09 13:57:20|44029.5|44009.5|44029.8|44009.8|44030.2|44010.2|44022|44002|17
1654783050000|2022-06-09 13:57:30|44031.6|44011.6|44027.7|44007.7|44032.7|44012.7|44027.7|44007.7|13
1654783060000|2022-06-09 13:57:40|44027|44007|44016.6|43996.6|44027.7|44007.7|44016.6|43996.6|6
1654783070000|2022-06-09 13:57:50|44018.4|43998.4|44013.4|43993.4|44018.4|43998.4|44013.4|43993.4|4
1654783080000|2022-06-09 13:58:00|44020.2|44000.2|44030.9|44010.9|44030.9|44010.9|44020.2|44000.2|9
1654783090000|2022-06-09 13:58:10|44030.2|44010.2|44031.6|44011.6|44032.7|44012.7|44028.4|44008.4|2
1654783100000|2022-06-09 13:58:20|44030.9|44010.9|44040.2|44020.2|44040.2|44020.2|44030.9|44010.9|8
1654783110000|2022-06-09 13:58:30|44038.4|44018.4|44038.4|44018.4|44040.2|44020.2|44037.7|44017.7|2
1654783120000|2022-06-09 13:58:40|44037.7|44017.7|44037.7|44017.7|44038.4|44018.4|44035.9|44015.9|4
1654783130000|2022-06-09 13:58:50|44037|44017|44041.6|44021.6|44041.6|44021.6|44037|44017|4
1654783140000|2022-06-09 13:59:00|44040.9|44020.9|44035.2|44015.2|44040.9|44020.9|44032|44012|7
1654783150000|2022-06-09 13:59:10|44035.9|44015.9|44030.9|44010.9|44038.4|44018.4|44030.9|44010.9|9
1654783160000|2022-06-09 13:59:20|44030.2|44010.2|44032.7|44012.7|44032.7|44012.7|44028.4|44008.4|3
1654783170000|2022-06-09 13:59:30|44032|44012|44025.9|44005.9|44032|44012|44025.9|44005.9|3
1654783180000|2022-06-09 13:59:40|44024.1|44004.1|44018.4|43998.4|44024.1|44004.1|44018.4|43998.4|9
1654783190000|2022-06-09 13:59:50|44020.2|44000.2|44025.2|44005.2|44027.7|44007.7|44020.2|44000.2|10
1654783200000|2022-06-09 14:00:00|44025.9|44005.9|44027.7|44007.7|44027.7|44007.7|44012.7|43992.7|24
1654783210000|2022-06-09 14:00:10|44035.2|44015.2|44035.9|44015.9|44042|44022|44035.2|44015.2|8
1654783220000|2022-06-09 14:00:20|44035.2|44015.2|44030.2|44010.2|44035.2|44015.2|44030.2|44010.2|4
1654783230000|2022-06-09 14:00:30|44029.5|44009.5|44015.2|43995.2|44029.5|44009.5|44013.4|43993.4|7
1654783240000|2022-06-09 14:00:40|44017|43997|44020.2|44000.2|44020.2|44000.2|44015.2|43995.2|3
1654783250000|2022-06-09 14:00:50|44020.9|44000.9|44020.2|44000.2|44022.7|44002.7|44018.4|43998.4|2
1654783260000|2022-06-09 14:01:00|44022.7|44002.7|44015.9|43995.9|44022.7|44002.7|44015.9|43995.9|10
1654783270000|2022-06-09 14:01:10|44015.2|43995.2|44015.2|43995.2|44015.2|43995.2|44005.9|43985.9|10
1654783280000|2022-06-09 14:01:20|44013.8|43993.8|44017.7|43997.7|44019.5|43999.5|44012|43992|6
1654783290000|2022-06-09 14:01:30|44018.4|43998.4|44023.4|44003.4|44023.4|44003.4|44018.4|43998.4|6
1654783300000|2022-06-09 14:01:40|44022|44002|44025.2|44005.2|44025.2|44005.2|44020.2|44000.2|3
1654783310000|2022-06-09 14:01:50|44024.5|44004.5|44013.4|43993.4|44025.2|44005.2|44013.4|43993.4|13
1654783320000|2022-06-09 14:02:00|44012.7|43992.7|44010.2|43990.2|44013.4|43993.4|44010.2|43990.2|9
1654783330000|2022-06-09 14:02:10|44008.4|43988.4|44005.2|43985.2|44010.2|43990.2|44005.2|43985.2|17
1654783340000|2022-06-09 14:02:20|44003.4|43983.4|43992.7|43972.7|44003.4|43983.4|43992.7|43972.7|13
1654783350000|2022-06-09 14:02:30|43990.9|43970.9|43990.9|43970.9|43990.9|43970.9|43986.6|43966.6|7
1654783360000|2022-06-09 14:02:40|43988.4|43968.4|43985.2|43965.2|43988.4|43968.4|43985.2|43965.2|11
1654783370000|2022-06-09 14:02:50|43984.5|43964.5|43982|43962|43984.5|43964.5|43982|43962|13
1654783380000|2022-06-09 14:03:00|43982.7|43962.7|43991.3|43971.3|43991.3|43971.3|43982.7|43962.7|15
1654783390000|2022-06-09 14:03:10|43993.1|43973.1|43990.2|43970.2|43993.8|43973.8|43987.7|43967.7|11
1654783400000|2022-06-09 14:03:20|43992|43972|43990.2|43970.2|43992|43972|43990.2|43970.2|2
1654783410000|2022-06-09 14:03:30|43992|43972|43989.5|43969.5|43992.7|43972.7|43989.5|43969.5|8
1654783420000|2022-06-09 14:03:40|43990.2|43970.2|43984.5|43964.5|43990.2|43970.2|43984.5|43964.5|8
1654783430000|2022-06-09 14:03:50|43987|43967|43997.7|43977.7|43997.7|43977.7|43985.2|43965.2|12
1654783440000|2022-06-09 14:04:00|43995.2|43975.2|43995.2|43975.2|43997|43977|43993.4|43973.4|5
1654783450000|2022-06-09 14:04:10|43993.4|43973.4|44002|43982|44003.4|43983.4|43993.4|43973.4|19
1654783460000|2022-06-09 14:04:20|43999.5|43979.5|43995.9|43975.9|43999.5|43979.5|43994.1|43974.1|2
1654783470000|2022-06-09 14:04:30|43994.1|43974.1|44002.7|43982.7|44002.7|43982.7|43994.1|43974.1|7
1654783480000|2022-06-09 14:04:40|44002|43982|44002.7|43982.7|44003.4|43983.4|44001.6|43981.6|2
1654783490000|2022-06-09 14:04:50|44003.4|43983.4|44002.7|43982.7|44003.4|43983.4|44000.2|43980.2|8
1654783500000|2022-06-09 14:05:00|44000.2|43980.2|43981.6|43961.6|44002.7|43982.7|43981.6|43961.6|14
1654783510000|2022-06-09 14:05:10|43983.4|43963.4|43987.7|43967.7|43989.5|43969.5|43983.4|43963.4|14
1654783520000|2022-06-09 14:05:20|43985.2|43965.2|43983.4|43963.4|43985.2|43965.2|43980.2|43960.2|14
1654783530000|2022-06-09 14:05:30|43984.1|43964.1|43995.2|43975.2|43995.2|43975.2|43979.8|43959.8|28
1654783540000|2022-06-09 14:05:40|43996.6|43976.6|43997.7|43977.7|44000.2|43980.2|43996.6|43976.6|2
1654783550000|2022-06-09 14:05:50|43997|43977|43990.2|43970.2|43997|43977|43990.2|43970.2|5
1654783560000|2022-06-09 14:06:00|43987.7|43967.7|43993.4|43973.4|43995.2|43975.2|43987.7|43967.7|2
1654783570000|2022-06-09 14:06:10|43995.2|43975.2|43992.7|43972.7|43995.2|43975.2|43990.2|43970.2|2
1654783580000|2022-06-09 14:06:20|43990.9|43970.9|43987.7|43967.7|43992.7|43972.7|43984.1|43964.1|2
1654783590000|2022-06-09 14:06:30|43985.9|43965.9|43988.4|43968.4|43988.4|43968.4|43984.1|43964.1|4
1654783600000|2022-06-09 14:06:40|43987.7|43967.7|43992.7|43972.7|43992.7|43972.7|43987.7|43967.7|1
1654783610000|2022-06-09 14:06:50|43993.4|43973.4|43997.7|43977.7|44000.2|43980.2|43993.4|43973.4|1
1654783620000|2022-06-09 14:07:00|43997|43977|43989.5|43969.5|43997|43977|43987|43967|4
1654783630000|2022-06-09 14:07:10|43985.2|43965.2|43995.2|43975.2|43995.2|43975.2|43983.4|43963.4|3
1654783640000|2022-06-09 14:07:20|43992|43972|43988.4|43968.4|43992.7|43972.7|43988.4|43968.4|1
1654783650000|2022-06-09 14:07:30|43987.7|43967.7|43981.6|43961.6|43987.7|43967.7|43981.6|43961.6|3
1654783660000|2022-06-09 14:07:40|43983.4|43963.4|43983.4|43963.4|43983.4|43963.4|43981.6|43961.6|4
1654783670000|2022-06-09 14:07:50|43982.7|43962.7|43985.2|43965.2|43985.2|43965.2|43982.7|43962.7|9
1654783680000|2022-06-09 14:08:00|43983.4|43963.4|43981.6|43961.6|43983.4|43963.4|43980.9|43960.9|12
1654783690000|2022-06-09 14:08:10|43982.7|43962.7|43988.4|43968.4|43990.2|43970.2|43980.9|43960.9|5
1654783700000|2022-06-09 14:08:20|43990.2|43970.2|43985.2|43965.2|43990.2|43970.2|43985.2|43965.2|2
1654783710000|2022-06-09 14:08:30|43984.5|43964.5|43972.7|43952.7|43985.2|43965.2|43972.7|43952.7|16
1654783720000|2022-06-09 14:08:40|43972|43952|43975.2|43955.2|43975.2|43955.2|43972|43952|2
1654783730000|2022-06-09 14:08:50|43972.7|43952.7|43972|43952|43975.2|43955.2|43970.2|43950.2|3
1654783740000|2022-06-09 14:09:00|43970.2|43950.2|43962.7|43942.7|43970.2|43950.2|43962.7|43942.7|8
1654783750000|2022-06-09 14:09:10|43963.4|43943.4|43963.4|43943.4|43965.2|43945.2|43963.4|43943.4|3
1654783760000|2022-06-09 14:09:20|43966.6|43946.6|43945.2|43925.2|43966.6|43946.6|43945.2|43925.2|18
1654783770000|2022-06-09 14:09:30|43945.9|43925.9|43947|43927|43950.2|43930.2|43945.2|43925.2|85
1654783780000|2022-06-09 14:09:40|43946.3|43926.3|43938.8|43918.8|43946.3|43926.3|43937|43917|13
1654783790000|2022-06-09 14:09:50|43937|43917|43929.5|43909.5|43937|43917|43927.7|43907.7|13
1654783800000|2022-06-09 14:10:00|43931.3|43911.3|43933.8|43913.8|43933.8|43913.8|43917|43897|28
1654783810000|2022-06-09 14:10:10|43936.3|43916.3|43928.8|43908.8|43936.3|43916.3|43928.8|43908.8|6
1654783820000|2022-06-09 14:10:20|43929.5|43909.5|43937|43917|43943.8|43923.8|43929.5|43909.5|8
1654783830000|2022-06-09 14:10:30|43936.3|43916.3|43915.6|43895.6|43936.3|43916.3|43915.6|43895.6|11
1654783840000|2022-06-09 14:10:40|43916.3|43896.3|43913.8|43893.8|43917|43897|43913.8|43893.8|30
1654783850000|2022-06-09 14:10:50|43912|43892|43898.8|43878.8|43912|43892|43896.3|43876.3|9
1654783860000|2022-06-09 14:11:00|43900.6|43880.6|43906.3|43886.3|43906.3|43886.3|43896.3|43876.3|11
1654783870000|2022-06-09 14:11:10|43907|43887|43909.5|43889.5|43911.3|43891.3|43905.2|43885.2|12
1654783880000|2022-06-09 14:11:20|43908.8|43888.8|43914.5|43894.5|43914.5|43894.5|43908.8|43888.8|10
1654783890000|2022-06-09 14:11:30|43915.2|43895.2|43928.8|43908.8|43932|43912|43915.2|43895.2|12
1654783900000|2022-06-09 14:11:40|43928.1|43908.1|43917|43897|43928.1|43908.1|43917|43897|14
1654783910000|2022-06-09 14:11:50|43916.3|43896.3|43922|43902|43922|43902|43916.3|43896.3|5
1654783920000|2022-06-09 14:12:00|43920.2|43900.2|43928.8|43908.8|43928.8|43908.8|43920.2|43900.2|6
1654783930000|2022-06-09 14:12:10|43928.1|43908.1|43926.3|43906.3|43928.1|43908.1|43923.8|43903.8|7
1654783940000|2022-06-09 14:12:20|43924.5|43904.5|43933.8|43913.8|43933.8|43913.8|43924.5|43904.5|7
1654783950000|2022-06-09 14:12:30|43931.3|43911.3|43926.3|43906.3|43931.3|43911.3|43926.3|43906.3|4
1654783960000|2022-06-09 14:12:40|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|3
1654783970000|2022-06-09 14:12:50|43927|43907|43926.3|43906.3|43928.8|43908.8|43926.3|43906.3|7
1654783980000|2022-06-09 14:13:00|43923.8|43903.8|43926.3|43906.3|43928.1|43908.1|43921.3|43901.3|13
1654783990000|2022-06-09 14:13:10|43922|43902|43910.6|43890.6|43922|43902|43910.6|43890.6|11
1654784000000|2022-06-09 14:13:20|43909.9|43889.9|43903.8|43883.8|43909.9|43889.9|43896.3|43876.3|29
1654784010000|2022-06-09 14:13:30|43898.8|43878.8|43893.8|43873.8|43898.8|43878.8|43893.8|43873.8|7
1654784020000|2022-06-09 14:13:40|43893.1|43873.1|43885.6|43865.6|43893.1|43873.1|43883.1|43863.1|27
1654784030000|2022-06-09 14:13:50|43886.3|43866.3|43887|43867|43888.8|43868.8|43885.6|43865.6|2
1654784040000|2022-06-09 14:14:00|43883.8|43863.8|43871.3|43851.3|43883.8|43863.8|43871.3|43851.3|23
1654784050000|2022-06-09 14:14:10|43873.8|43853.8|43871.3|43851.3|43873.8|43853.8|43871.3|43851.3|8
1654784060000|2022-06-09 14:14:20|43868.8|43848.8|43885.2|43865.2|43885.2|43865.2|43868.8|43848.8|19
1654784070000|2022-06-09 14:14:30|43882.7|43862.7|43897|43877|43897|43877|43882|43862|5
1654784080000|2022-06-09 14:14:40|43897.7|43877.7|43900.6|43880.6|43903.8|43883.8|43897.7|43877.7|10
1654784090000|2022-06-09 14:14:50|43899.5|43879.5|43901.3|43881.3|43903.8|43883.8|43899.5|43879.5|4
1654784100000|2022-06-09 14:15:00|43900.6|43880.6|43883.8|43863.8|43900.6|43880.6|43883.8|43863.8|20
1654784110000|2022-06-09 14:15:10|43886.3|43866.3|43893.8|43873.8|43893.8|43873.8|43883.8|43863.8|20
1654784120000|2022-06-09 14:15:20|43895.6|43875.6|43918.8|43898.8|43918.8|43898.8|43895.6|43875.6|19
1654784130000|2022-06-09 14:15:30|43917.4|43897.4|43913.8|43893.8|43917.4|43897.4|43908.1|43888.1|6
1654784140000|2022-06-09 14:15:40|43917|43897|43913.8|43893.8|43917|43897|43913.8|43893.8|13
1654784150000|2022-06-09 14:15:50|43915.6|43895.6|43898.8|43878.8|43915.6|43895.6|43898.8|43878.8|12
1654784160000|2022-06-09 14:16:00|43893.1|43873.1|43888.8|43868.8|43893.1|43873.1|43886.3|43866.3|13
1654784170000|2022-06-09 14:16:10|43889.5|43869.5|43893.8|43873.8|43893.8|43873.8|43888.8|43868.8|10
1654784180000|2022-06-09 14:16:20|43893.1|43873.1|43898.8|43878.8|43898.8|43878.8|43893.1|43873.1|9
1654784190000|2022-06-09 14:16:30|43898.1|43878.1|43886.3|43866.3|43898.1|43878.1|43886.3|43866.3|4
1654784200000|2022-06-09 14:16:40|43883.8|43863.8|43873.8|43853.8|43883.8|43863.8|43873.8|43853.8|7
1654784210000|2022-06-09 14:16:50|43878.8|43858.8|43893.8|43873.8|43893.8|43873.8|43878.8|43858.8|14
1654784220000|2022-06-09 14:17:00|43896.3|43876.3|43883.8|43863.8|43896.3|43876.3|43878.8|43858.8|7
1654784230000|2022-06-09 14:17:10|43885.6|43865.6|43893.8|43873.8|43896.3|43876.3|43885.6|43865.6|6
1654784240000|2022-06-09 14:17:20|43890.6|43870.6|43883.8|43863.8|43890.6|43870.6|43883.8|43863.8|2
1654784250000|2022-06-09 14:17:30|43880.6|43860.6|43883.1|43863.1|43883.1|43863.1|43880.6|43860.6|5
1654784260000|2022-06-09 14:17:40|43883.8|43863.8|43888.8|43868.8|43888.8|43868.8|43883.8|43863.8|11
1654784270000|2022-06-09 14:17:50|43889.5|43869.5|43903.8|43883.8|43903.8|43883.8|43889.5|43869.5|3
1654784280000|2022-06-09 14:18:00|43903.1|43883.1|43893.8|43873.8|43903.1|43883.1|43891.3|43871.3|6
1654784290000|2022-06-09 14:18:10|43896.3|43876.3|43888.8|43868.8|43898.8|43878.8|43888.8|43868.8|12
1654784300000|2022-06-09 14:18:20|43886.3|43866.3|43901.3|43881.3|43901.3|43881.3|43886.3|43866.3|12
1654784310000|2022-06-09 14:18:30|43905.2|43885.2|43873.8|43853.8|43908.8|43888.8|43873.8|43853.8|18
1654784320000|2022-06-09 14:18:40|||||||||2
1654784330000|2022-06-09 14:18:50|43871.3|43851.3|43868.8|43848.8|43871.3|43851.3|43868.8|43848.8|8
1654784340000|2022-06-09 14:19:00|43866.3|43846.3|43877|43857|43877|43857|43866.3|43846.3|11
1654784350000|2022-06-09 14:19:10|43878.8|43858.8|43885.2|43865.2|43887|43867|43876.3|43856.3|11
1654784360000|2022-06-09 14:19:20|43887|43867|43869.9|43849.9|43887|43867|43869.9|43849.9|9
1654784370000|2022-06-09 14:19:30|43870.6|43850.6|43868.5|43848.5|43870.6|43850.6|43868.5|43848.5|17
1654784380000|2022-06-09 14:19:40|43869.2|43849.2|43863.1|43843.1|43870.6|43850.6|43861.3|43841.3|18
1654784390000|2022-06-09 14:19:50|43862.4|43842.4|43867.4|43847.4|43867.4|43847.4|43862.4|43842.4|6
1654784400000|2022-06-09 14:20:00|43869.9|43849.9|43868.8|43848.8|43869.9|43849.9|43864.9|43844.9|7
1654784410000|2022-06-09 14:20:10|43870.6|43850.6|43872.4|43852.4|43872.4|43852.4|43867.4|43847.4|3
1654784420000|2022-06-09 14:20:20|43875.6|43855.6|43882.4|43862.4|43884.2|43864.2|43875.6|43855.6|12
1654784430000|2022-06-09 14:20:30|43881|43861|43868.1|43848.1|43881|43861|43868.1|43848.1|5
1654784440000|2022-06-09 14:20:40|43867.4|43847.4|43860.6|43840.6|43867.4|43847.4|43858.8|43838.8|7
1654784450000|2022-06-09 14:20:50|43858.8|43838.8|43864.9|43844.9|43864.9|43844.9|43858.8|43838.8|9
1654784460000|2022-06-09 14:21:00|43865.6|43845.6|43872.4|43852.4|43878.1|43858.1|43865.6|43845.6|18
1654784470000|2022-06-09 14:21:10|43871|43851|43873.1|43853.1|43873.1|43853.1|43867.4|43847.4|20
1654784480000|2022-06-09 14:21:20|43873.8|43853.8|43877.4|43857.4|43877.4|43857.4|43873.1|43853.1|5
1654784490000|2022-06-09 14:21:30|43874.9|43854.9|43877.4|43857.4|43877.4|43857.4|43874.9|43854.9|1
1654784500000|2022-06-09 14:21:40|43874.9|43854.9|43882.4|43862.4|43882.4|43862.4|43874.9|43854.9|18
1654784510000|2022-06-09 14:21:50|43879.9|43859.9|43877.4|43857.4|43879.9|43859.9|43874.9|43854.9|7
1654784520000|2022-06-09 14:22:00|43874.9|43854.9|43872.4|43852.4|43879.9|43859.9|43872.4|43852.4|5
1654784530000|2022-06-09 14:22:10|43874.9|43854.9|43862.4|43842.4|43874.9|43854.9|43862.4|43842.4|15
1654784540000|2022-06-09 14:22:20|43860.6|43840.6|43858.8|43838.8|43860.6|43840.6|43858.8|43838.8|5
1654784550000|2022-06-09 14:22:30|43860.6|43840.6|43844.9|43824.9|43860.6|43840.6|43842.7|43822.7|41
1654784560000|2022-06-09 14:22:40|43843.1|43823.1|43847.4|43827.4|43847.4|43827.4|43842.4|43822.4|17
1654784570000|2022-06-09 14:22:50|43853.1|43833.1|43858.1|43838.1|43858.1|43838.1|43853.1|43833.1|24
1654784580000|2022-06-09 14:23:00|43857.4|43837.4|43857.4|43837.4|43859.9|43839.9|43857.4|43837.4|2
1654784590000|2022-06-09 14:23:10|43859.9|43839.9|43859.9|43839.9|43859.9|43839.9|43859.9|43839.9|11
1654784600000|2022-06-09 14:23:20|43859.2|43839.2|43855.6|43835.6|43859.2|43839.2|43854.9|43834.9|9
1654784610000|2022-06-09 14:23:30|43856.3|43836.3|43858.1|43838.1|43858.1|43838.1|43855.6|43835.6|7
1654784620000|2022-06-09 14:23:40|||||||||4
1654784630000|2022-06-09 14:23:50|43858.8|43838.8|43867.4|43847.4|43869.9|43849.9|43858.8|43838.8|6
1654784640000|2022-06-09 14:24:00|43866.7|43846.7|43858.1|43838.1|43866.7|43846.7|43858.1|43838.1|6
1654784650000|2022-06-09 14:24:10|43859.9|43839.9|43867.4|43847.4|43868.1|43848.1|43859.9|43839.9|4
1654784660000|2022-06-09 14:24:20|43869.9|43849.9|43864.2|43844.2|43869.9|43849.9|43864.2|43844.2|6
1654784670000|2022-06-09 14:24:30|43864.9|43844.9|43856.7|43836.7|43864.9|43844.9|43854.2|43834.2|11
1654784680000|2022-06-09 14:24:40|43854.9|43834.9|43855.6|43835.6|43856.7|43836.7|43854.9|43834.9|3
1654784690000|2022-06-09 14:24:50|43854.9|43834.9|43859.9|43839.9|43859.9|43839.9|43854.9|43834.9|5
1654784700000|2022-06-09 14:25:00|43859.2|43839.2|43859.9|43839.9|43859.9|43839.9|43859.2|43839.2|2
1654784710000|2022-06-09 14:25:10|43860.6|43840.6|43864.9|43844.9|43864.9|43844.9|43860.6|43840.6|6
1654784720000|2022-06-09 14:25:20|43861.7|43841.7|43879.9|43859.9|43879.9|43859.9|43860.6|43840.6|12
1654784730000|2022-06-09 14:25:30|43878.1|43858.1|43876.7|43856.7|43882.4|43862.4|43872.4|43852.4|8
1654784740000|2022-06-09 14:25:40|43877.4|43857.4|43885.6|43865.6|43885.6|43865.6|43877.4|43857.4|11
1654784750000|2022-06-09 14:25:50|43884.9|43864.9|43867.4|43847.4|43884.9|43864.9|43867.4|43847.4|8
1654784760000|2022-06-09 14:26:00|43866.7|43846.7|43864.9|43844.9|43866.7|43846.7|43862.4|43842.4|4
1654784770000|2022-06-09 14:26:10|43868.1|43848.1|43881.3|43861.3|43881.3|43861.3|43868.1|43848.1|14
1654784780000|2022-06-09 14:26:20|43884.9|43864.9|43887.4|43867.4|43889.2|43869.2|43884.9|43864.9|9
1654784790000|2022-06-09 14:26:30|43889.2|43869.2|43890.6|43870.6|43890.6|43870.6|43889.2|43869.2|5
1654784800000|2022-06-09 14:26:40|43891.3|43871.3|43894.9|43874.9|43894.9|43874.9|43890.6|43870.6|11
1654784810000|2022-06-09 14:26:50|43895.6|43875.6|43888.1|43868.1|43895.6|43875.6|43888.1|43868.1|5
1654784820000|2022-06-09 14:27:00|43885.6|43865.6|43870.6|43850.6|43885.6|43865.6|43870.6|43850.6|16
1654784830000|2022-06-09 14:27:10|43874.9|43854.9|43881.3|43861.3|43881.3|43861.3|43874.9|43854.9|6
1654784840000|2022-06-09 14:27:20|43882|43862|43892.4|43872.4|43894.9|43874.9|43882|43862|11
1654784850000|2022-06-09 14:27:30|43893.1|43873.1|43889.9|43869.9|43894.9|43874.9|43889.9|43869.9|1
1654784860000|2022-06-09 14:27:40|43888.1|43868.1|43887.4|43867.4|43892.4|43872.4|43887.4|43867.4|12
1654784870000|2022-06-09 14:27:50|43888.1|43868.1|43887.4|43867.4|43889.9|43869.9|43887.4|43867.4|2
1654784880000|2022-06-09 14:28:00|43888.1|43868.1|43890.6|43870.6|43890.6|43870.6|43887.4|43867.4|6
1654784890000|2022-06-09 14:28:10|43893.1|43873.1|43899.9|43879.9|43899.9|43879.9|43893.1|43873.1|9
1654784900000|2022-06-09 14:28:20|43900.6|43880.6|43902.4|43882.4|43907.4|43887.4|43899.2|43879.2|16
1654784910000|2022-06-09 14:28:30|43904.2|43884.2|43908.1|43888.1|43908.1|43888.1|43904.2|43884.2|8
1654784920000|2022-06-09 14:28:40|43907.4|43887.4|43904.2|43884.2|43907.4|43887.4|43903.5|43883.5|3
1654784930000|2022-06-09 14:28:50|43903.5|43883.5|43903.5|43883.5|43904.2|43884.2|43902.8|43882.8|3
1654784940000|2022-06-09 14:29:00|43901.7|43881.7|43891|43871|43901.7|43881.7|43889.9|43869.9|18
1654784950000|2022-06-09 14:29:10|43891.7|43871.7|43878.5|43858.5|43891.7|43871.7|43878.5|43858.5|5
1654784960000|2022-06-09 14:29:20|43841|43821|43838.1|43818.1|43841|43821|43831.7|43811.7|35
1654784970000|2022-06-09 14:29:30|43835.6|43815.6|43834.9|43814.9|43839.9|43819.9|43826.7|43806.7|25
1654784980000|2022-06-09 14:29:40|43837.4|43817.4|43837.4|43817.4|43837.4|43817.4|43832.4|43812.4|21
1654784990000|2022-06-09 14:29:50|43839.9|43819.9|43857.4|43837.4|43859.9|43839.9|43839.9|43819.9|22
1654785000000|2022-06-09 14:30:00|43856.7|43836.7|43844.9|43824.9|43857.4|43837.4|43839.9|43819.9|15
1654785010000|2022-06-09 14:30:10|43845.6|43825.6|43857.4|43837.4|43857.4|43837.4|43845.6|43825.6|11
1654785020000|2022-06-09 14:30:20|43856.7|43836.7|43853.1|43833.1|43857.4|43837.4|43849.9|43829.9|25
1654785030000|2022-06-09 14:30:30|43854.9|43834.9|43855.6|43835.6|43855.6|43835.6|43854.9|43834.9|1
1654785040000|2022-06-09 14:30:40|43857.4|43837.4|43861.3|43841.3|43861.3|43841.3|43857.4|43837.4|9
1654785050000|2022-06-09 14:30:50|43860.6|43840.6|43857.4|43837.4|43861.3|43841.3|43857.4|43837.4|10
1654785060000|2022-06-09 14:31:00|||||||||2
1654785070000|2022-06-09 14:31:10|43859.9|43839.9|43867|43847|43867|43847|43859.9|43839.9|6
1654785080000|2022-06-09 14:31:20|43865.6|43845.6|43866.7|43846.7|43872.4|43852.4|43863.8|43843.8|11
1654785090000|2022-06-09 14:31:30|43877.4|43857.4|43877.4|43857.4|43882.4|43862.4|43877.4|43857.4|10
1654785100000|2022-06-09 14:31:40|43879.2|43859.2|43877.4|43857.4|43881.7|43861.7|43877.4|43857.4|3
1654785110000|2022-06-09 14:31:50|43878.1|43858.1|43892.4|43872.4|43892.4|43872.4|43877.4|43857.4|8
1654785120000|2022-06-09 14:32:00|43889.9|43869.9|43897.4|43877.4|43897.4|43877.4|43885.6|43865.6|9
1654785130000|2022-06-09 14:32:10|43894.9|43874.9|43894.9|43874.9|43894.9|43874.9|43894.9|43874.9|9
1654785140000|2022-06-09 14:32:20|43897.4|43877.4|43904.9|43884.9|43908.5|43888.5|43897.4|43877.4|27
1654785150000|2022-06-09 14:32:30|43902.4|43882.4|43915.6|43895.6|43919.9|43899.9|43902.4|43882.4|69
1654785160000|2022-06-09 14:32:40|43914.9|43894.9|43907.4|43887.4|43914.9|43894.9|43907.4|43887.4|7
1654785170000|2022-06-09 14:32:50|43906.7|43886.7|43902.4|43882.4|43906.7|43886.7|43899.9|43879.9|7
1654785180000|2022-06-09 14:33:00|43899.9|43879.9|43889.2|43869.2|43899.9|43879.9|43889.2|43869.2|3
1654785190000|2022-06-09 14:33:10|43891.7|43871.7|43899.9|43879.9|43902.4|43882.4|43889.2|43869.2|3
1654785200000|2022-06-09 14:33:20|43902.4|43882.4|43901.7|43881.7|43902.4|43882.4|43899.9|43879.9|3
1654785210000|2022-06-09 14:33:30|43903.5|43883.5|43904.9|43884.9|43904.9|43884.9|43903.5|43883.5|2
1654785220000|2022-06-09 14:33:40|43915.6|43895.6|43929.9|43909.9|43932.4|43912.4|43915.6|43895.6|23
1654785230000|2022-06-09 14:33:50|43930.6|43910.6|43927.4|43907.4|43931.7|43911.7|43927.4|43907.4|5
1654785240000|2022-06-09 14:34:00|43924.2|43904.2|43926.3|43906.3|43926.3|43906.3|43918.1|43898.1|13
1654785250000|2022-06-09 14:34:10|43928.1|43908.1|43934.9|43914.9|43934.9|43914.9|43927.4|43907.4|3
1654785260000|2022-06-09 14:34:20|43935.6|43915.6|43937.4|43917.4|43940.6|43920.6|43934.9|43914.9|2
1654785270000|2022-06-09 14:34:30|43938.1|43918.1|43944.9|43924.9|43944.9|43924.9|43938.1|43918.1|10
1654785280000|2022-06-09 14:34:40|43944.2|43924.2|43947.4|43927.4|43947.4|43927.4|43942.4|43922.4|2
1654785290000|2022-06-09 14:34:50|43946.7|43926.7|43942.4|43922.4|43946.7|43926.7|43937.4|43917.4|3
1654785300000|2022-06-09 14:35:00|43939.2|43919.2|43940.6|43920.6|43940.6|43920.6|43937.4|43917.4|8
1654785310000|2022-06-09 14:35:10|43942.4|43922.4|43927.4|43907.4|43942.4|43922.4|43927.4|43907.4|7
1654785320000|2022-06-09 14:35:20|43930.6|43910.6|43932.4|43912.4|43932.4|43912.4|43930.6|43910.6|2
1654785330000|2022-06-09 14:35:30|43934.9|43914.9|43947.4|43927.4|43947.4|43927.4|43934.9|43914.9|11
1654785340000|2022-06-09 14:35:40|43948.1|43928.1|43952.4|43932.4|43952.4|43932.4|43947.4|43927.4|7
1654785350000|2022-06-09 14:35:50|43950.6|43930.6|43959.9|43939.9|43959.9|43939.9|43950.6|43930.6|13
1654785360000|2022-06-09 14:36:00|43961.7|43941.7|43964.9|43944.9|43964.9|43944.9|43959.9|43939.9|11
1654785370000|2022-06-09 14:36:10|43967.4|43947.4|43964.9|43944.9|43968.1|43948.1|43964.9|43944.9|6
1654785380000|2022-06-09 14:36:20|43962.4|43942.4|43964.9|43944.9|43964.9|43944.9|43962.4|43942.4|5
1654785390000|2022-06-09 14:36:30|||||||||5
1654785400000|2022-06-09 14:36:40|43962.4|43942.4|43952.4|43932.4|43962.4|43942.4|43949.9|43929.9|6
1654785410000|2022-06-09 14:36:50|43957.4|43937.4|43957.4|43937.4|43962.4|43942.4|43957.4|43937.4|8
1654785420000|2022-06-09 14:37:00|43954.9|43934.9|43955.6|43935.6|43955.6|43935.6|43954.9|43934.9|3
1654785430000|2022-06-09 14:37:10|43957.4|43937.4|43959.2|43939.2|43959.9|43939.9|43957.4|43937.4|23
1654785440000|2022-06-09 14:37:20|43954.9|43934.9|43954.2|43934.2|43954.9|43934.9|43952.4|43932.4|11
1654785450000|2022-06-09 14:37:30|43955.6|43935.6|43952.4|43932.4|43957.4|43937.4|43952.4|43932.4|20
1654785460000|2022-06-09 14:37:40|43954.2|43934.2|43939.2|43919.2|43954.2|43934.2|43939.2|43919.2|13
1654785470000|2022-06-09 14:37:50|43937.4|43917.4|43932.4|43912.4|43937.4|43917.4|43928.1|43908.1|12
1654785480000|2022-06-09 14:38:00|43931.7|43911.7|43932.4|43912.4|43932.4|43912.4|43929.9|43909.9|3
1654785490000|2022-06-09 14:38:10|43929.9|43909.9|43932.4|43912.4|43932.4|43912.4|43929.9|43909.9|2
1654785500000|2022-06-09 14:38:20|43933.1|43913.1|43934.2|43914.2|43934.9|43914.9|43933.1|43913.1|0
1654785510000|2022-06-09 14:38:30|43934.9|43914.9|43929.9|43909.9|43934.9|43914.9|43929.9|43909.9|1
1654785520000|2022-06-09 14:38:40|43931.3|43911.3|43941.7|43921.7|43941.7|43921.7|43931.3|43911.3|5
1654785530000|2022-06-09 14:38:50|43942.4|43922.4|43947.4|43927.4|43947.4|43927.4|43942.4|43922.4|2
1654785540000|2022-06-09 14:39:00|43944.9|43924.9|43947.4|43927.4|43947.4|43927.4|43944.9|43924.9|7
1654785550000|2022-06-09 14:39:10|43950.6|43930.6|43950.6|43930.6|43950.6|43930.6|43950.6|43930.6|2
1654785560000|2022-06-09 14:39:20|43952.4|43932.4|43947.4|43927.4|43954.9|43934.9|43946.7|43926.7|6
1654785570000|2022-06-09 14:39:30|43949.2|43929.2|43949.2|43929.2|43949.2|43929.2|43947.4|43927.4|20
1654785580000|2022-06-09 14:39:40|43947.4|43927.4|43940.6|43920.6|43949.2|43929.2|43938.8|43918.8|7
1654785590000|2022-06-09 14:39:50|43942.4|43922.4|43939.2|43919.2|43946.7|43926.7|43939.2|43919.2|6
1654785600000|2022-06-09 14:40:00|43937.4|43917.4|43932.4|43912.4|43937.4|43917.4|43932.4|43912.4|6
1654785610000|2022-06-09 14:40:10|43928.1|43908.1|43922.4|43902.4|43929.9|43909.9|43922.4|43902.4|11
1654785620000|2022-06-09 14:40:20|43924.9|43904.9|43924.2|43904.2|43924.9|43904.9|43924.2|43904.2|9
1654785630000|2022-06-09 14:40:30|43921.7|43901.7|43917.4|43897.4|43924.2|43904.2|43917.4|43897.4|12
1654785640000|2022-06-09 14:40:40|43914.9|43894.9|43907.4|43887.4|43914.9|43894.9|43907.4|43887.4|7
1654785650000|2022-06-09 14:40:50|43904.9|43884.9|43907.4|43887.4|43907.4|43887.4|43904.9|43884.9|11
1654785660000|2022-06-09 14:41:00|43908.1|43888.1|43902.4|43882.4|43909.2|43889.2|43902.4|43882.4|4
1654785670000|2022-06-09 14:41:10|43903.1|43883.1|43907.4|43887.4|43907.4|43887.4|43902.4|43882.4|9
1654785680000|2022-06-09 14:41:20|43908.1|43888.1|43908.1|43888.1|43908.1|43888.1|43908.1|43888.1|7
1654785690000|2022-06-09 14:41:30|43907.4|43887.4|43905.6|43885.6|43907.4|43887.4|43905.6|43885.6|1
1654785700000|2022-06-09 14:41:40|43907.4|43887.4|43907.4|43887.4|43907.4|43887.4|43904.9|43884.9|1
1654785710000|2022-06-09 14:41:50|43909.9|43889.9|43905.6|43885.6|43909.9|43889.9|43905.6|43885.6|2
1654785720000|2022-06-09 14:42:00|43904.9|43884.9|43904.9|43884.9|43904.9|43884.9|43904.9|43884.9|14
1654785730000|2022-06-09 14:42:10|43904.2|43884.2|43894.9|43874.9|43904.2|43884.2|43894.9|43874.9|23
1654785740000|2022-06-09 14:42:20|43896.3|43876.3|43897.4|43877.4|43899.9|43879.9|43896.3|43876.3|5
1654785750000|2022-06-09 14:42:30|43898.1|43878.1|43900.6|43880.6|43900.6|43880.6|43897.4|43877.4|4
1654785760000|2022-06-09 14:42:40|43897.4|43877.4|43895.6|43875.6|43900.6|43880.6|43895.6|43875.6|11
1654785770000|2022-06-09 14:42:50|43890.6|43870.6|43889.2|43869.2|43890.6|43870.6|43888.8|43868.8|22
1654785780000|2022-06-09 14:43:00|43887.4|43867.4|43885.6|43865.6|43887.4|43867.4|43880.6|43860.6|16
1654785790000|2022-06-09 14:43:10|43888.1|43868.1|43892.4|43872.4|43892.4|43872.4|43888.1|43868.1|3
1654785800000|2022-06-09 14:43:20|43889.9|43869.9|43894.9|43874.9|43894.9|43874.9|43889.9|43869.9|3
1654785810000|2022-06-09 14:43:30|43892.4|43872.4|43890.6|43870.6|43892.4|43872.4|43890.6|43870.6|4
1654785820000|2022-06-09 14:43:40|||||||||3
1654785830000|2022-06-09 14:43:50|43889.9|43869.9|43890.6|43870.6|43890.6|43870.6|43889.9|43869.9|1
1654785840000|2022-06-09 14:44:00|43889.9|43869.9|43889.9|43869.9|43889.9|43869.9|43889.9|43869.9|3
1654785850000|2022-06-09 14:44:10|43888.1|43868.1|43887.4|43867.4|43889.9|43869.9|43885.6|43865.6|3
1654785860000|2022-06-09 14:44:20|43885.6|43865.6|43887.4|43867.4|43887.4|43867.4|43882.4|43862.4|4
1654785870000|2022-06-09 14:44:30|43885.6|43865.6|43887.4|43867.4|43890.6|43870.6|43885.6|43865.6|6
1654785880000|2022-06-09 14:44:40|43889.2|43869.2|43890.6|43870.6|43890.6|43870.6|43885.6|43865.6|2
1654785890000|2022-06-09 14:44:50|43888.1|43868.1|43890.6|43870.6|43890.6|43870.6|43887.4|43867.4|12
1654785900000|2022-06-09 14:45:00|43891.3|43871.3|43895.6|43875.6|43897.4|43877.4|43891.3|43871.3|7
1654785910000|2022-06-09 14:45:10|43894.9|43874.9|43893.1|43873.1|43894.9|43874.9|43893.1|43873.1|3
1654785920000|2022-06-09 14:45:20|43892.4|43872.4|43896.7|43876.7|43896.7|43876.7|43892.4|43872.4|4
1654785930000|2022-06-09 14:45:30|43894.9|43874.9|43899.9|43879.9|43899.9|43879.9|43894.9|43874.9|4
1654785940000|2022-06-09 14:45:40|||||||||2
1654785950000|2022-06-09 14:45:50|43904.9|43884.9|43904.9|43884.9|43907.4|43887.4|43904.9|43884.9|5
1654785960000|2022-06-09 14:46:00|43905.6|43885.6|43901|43881|43905.6|43885.6|43901|43881|18
1654785970000|2022-06-09 14:46:10|43901.7|43881.7|43889.2|43869.2|43901.7|43881.7|43889.2|43869.2|9
1654785980000|2022-06-09 14:46:20|43887.4|43867.4|43882.4|43862.4|43887.4|43867.4|43882.4|43862.4|9
1654785990000|2022-06-09 14:46:30|43884.9|43864.9|43897.4|43877.4|43897.4|43877.4|43884.9|43864.9|12
1654786000000|2022-06-09 14:46:40|43895.6|43875.6|43899.9|43879.9|43899.9|43879.9|43895.6|43875.6|6
1654786010000|2022-06-09 14:46:50|43899.2|43879.2|43895.6|43875.6|43900.6|43880.6|43895.6|43875.6|1
1654786020000|2022-06-09 14:47:00|43894.9|43874.9|43894.9|43874.9|43895.6|43875.6|43893.8|43873.8|3
1654786030000|2022-06-09 14:47:10|43892.4|43872.4|43892.4|43872.4|43892.4|43872.4|43889.9|43869.9|4
1654786040000|2022-06-09 14:47:20|43889.9|43869.9|43888.1|43868.1|43892.4|43872.4|43888.1|43868.1|40
1654786050000|2022-06-09 14:47:30|43885.6|43865.6|43879.9|43859.9|43885.6|43865.6|43879.9|43859.9|2
1654786060000|2022-06-09 14:47:40|43879.2|43859.2|43879.2|43859.2|43879.2|43859.2|43879.2|43859.2|3
1654786070000|2022-06-09 14:47:50|43879.9|43859.9|43879.2|43859.2|43879.9|43859.9|43879.2|43859.2|2
1654786080000|2022-06-09 14:48:00|43879.9|43859.9|43879.9|43859.9|43879.9|43859.9|43877.4|43857.4|1
1654786090000|2022-06-09 14:48:10|43880.6|43860.6|43884.9|43864.9|43884.9|43864.9|43880.6|43860.6|5
1654786100000|2022-06-09 14:48:20|43886.7|43866.7|43885.6|43865.6|43886.7|43866.7|43884.9|43864.9|2
1654786110000|2022-06-09 14:48:30|43884.9|43864.9|43884.9|43864.9|43885.6|43865.6|43884.9|43864.9|5
1654786120000|2022-06-09 14:48:40|43882.4|43862.4|43884.9|43864.9|43884.9|43864.9|43882.4|43862.4|2
1654786130000|2022-06-09 14:48:50|43885.6|43865.6|43882.4|43862.4|43885.6|43865.6|43881.7|43861.7|5
1654786140000|2022-06-09 14:49:00|43884.9|43864.9|43879.9|43859.9|43884.9|43864.9|43878.1|43858.1|8
1654786150000|2022-06-09 14:49:10|43877.4|43857.4|43875.6|43855.6|43879.9|43859.9|43875.6|43855.6|1
1654786160000|2022-06-09 14:49:20|43874.9|43854.9|43870.6|43850.6|43874.9|43854.9|43870.6|43850.6|5
1654786170000|2022-06-09 14:49:30|43872.4|43852.4|43869.9|43849.9|43872.4|43852.4|43867.4|43847.4|6
1654786180000|2022-06-09 14:49:40|43870.6|43850.6|43878.1|43858.1|43878.1|43858.1|43870.6|43850.6|9
1654786190000|2022-06-09 14:49:50|43877.4|43857.4|43877.4|43857.4|43877.4|43857.4|43877.4|43857.4|1
1654786200000|2022-06-09 14:50:00|43876.7|43856.7|43863.1|43843.1|43876.7|43856.7|43863.1|43843.1|13
1654786210000|2022-06-09 14:50:10|43865.6|43845.6|43862.4|43842.4|43865.6|43845.6|43862.4|43842.4|1
1654786220000|2022-06-09 14:50:20|||||||||6
1654786230000|2022-06-09 14:50:30|43863.1|43843.1|43862.4|43842.4|43864.2|43844.2|43862.4|43842.4|1
1654786240000|2022-06-09 14:50:40|43863.1|43843.1|43873.1|43853.1|43873.1|43853.1|43863.1|43843.1|6
1654786250000|2022-06-09 14:50:50|43870.6|43850.6|43869.9|43849.9|43873.1|43853.1|43869.9|43849.9|2
1654786260000|2022-06-09 14:51:00|43869.2|43849.2|43864.9|43844.9|43869.2|43849.2|43864.2|43844.2|10
1654786270000|2022-06-09 14:51:10|43865.6|43845.6|43869.9|43849.9|43869.9|43849.9|43865.6|43845.6|4
1654786280000|2022-06-09 14:51:20|43868.1|43848.1|43862.4|43842.4|43868.1|43848.1|43862.4|43842.4|7
1654786290000|2022-06-09 14:51:30|43863.1|43843.1|43865.6|43845.6|43869.9|43849.9|43863.1|43843.1|6
1654786300000|2022-06-09 14:51:40|||||||||2
1654786310000|2022-06-09 14:51:50|43864.9|43844.9|43859.9|43839.9|43864.9|43844.9|43856.3|43836.3|14
1654786320000|2022-06-09 14:52:00|43858.1|43838.1|43848.8|43828.8|43860.6|43840.6|43848.1|43828.1|15
1654786330000|2022-06-09 14:52:10|43849.9|43829.9|43855.6|43835.6|43855.6|43835.6|43846.3|43826.3|13
1654786340000|2022-06-09 14:52:20|43857.4|43837.4|43867.4|43847.4|43867.4|43847.4|43857.4|43837.4|6
1654786350000|2022-06-09 14:52:30|43866.7|43846.7|43864.2|43844.2|43866.7|43846.7|43864.2|43844.2|1
1654786360000|2022-06-09 14:52:40|43866.7|43846.7|43862.4|43842.4|43866.7|43846.7|43862.4|43842.4|0
1654786370000|2022-06-09 14:52:50|43863.1|43843.1|43857.4|43837.4|43864.2|43844.2|43857.4|43837.4|3
1654786380000|2022-06-09 14:53:00|43855.6|43835.6|43849.9|43829.9|43855.6|43835.6|43849.9|43829.9|14
1654786390000|2022-06-09 14:53:10|43839.9|43819.9|43829.9|43809.9|43839.9|43819.9|43824.9|43804.9|30
1654786400000|2022-06-09 14:53:20|43828.1|43808.1|43828.1|43808.1|43828.1|43808.1|43828.1|43808.1|4
1654786410000|2022-06-09 14:53:30|43829.2|43809.2|43830.6|43810.6|43830.6|43810.6|43827.4|43807.4|5
1654786420000|2022-06-09 14:53:40|43831.3|43811.3|43821.7|43801.7|43831.3|43811.3|43819.9|43799.9|30
1654786430000|2022-06-09 14:53:50|43819.9|43799.9|43807.4|43787.4|43819.9|43799.9|43807.4|43787.4|40
1654786440000|2022-06-09 14:54:00|43808.1|43788.1|43803.5|43783.5|43809.9|43789.9|43803.5|43783.5|54
1654786450000|2022-06-09 14:54:10|43801|43781|43801|43781|43801|43781|43801|43781|20
1654786460000|2022-06-09 14:54:20|43800.3|43780.3|43794.9|43774.9|43800.3|43780.3|43794.9|43774.9|12
1654786470000|2022-06-09 14:54:30|43798.5|43778.5|43794.2|43774.2|43798.5|43778.5|43794.2|43774.2|13
1654786480000|2022-06-09 14:54:40|43791.7|43771.7|43794.9|43774.9|43794.9|43774.9|43791.7|43771.7|11
1654786490000|2022-06-09 14:54:50|43795.6|43775.6|43804.9|43784.9|43804.9|43784.9|43795.6|43775.6|20
1654786500000|2022-06-09 14:55:00|43804.2|43784.2|43787.4|43767.4|43807.4|43787.4|43787.4|43767.4|73
1654786510000|2022-06-09 14:55:10|43785.6|43765.6|43784.9|43764.9|43787.4|43767.4|43783.1|43763.1|9
1654786520000|2022-06-09 14:55:20|43785.6|43765.6|43792.4|43772.4|43792.4|43772.4|43785.6|43765.6|7
1654786530000|2022-06-09 14:55:30|43794.2|43774.2|43810.6|43790.6|43810.6|43790.6|43794.2|43774.2|12
1654786540000|2022-06-09 14:55:40|43814.9|43794.9|43814.2|43794.2|43824.9|43804.9|43811.7|43791.7|20
1654786550000|2022-06-09 14:55:50|43814.9|43794.9|43814.9|43794.9|43814.9|43794.9|43814.9|43794.9|7
1654786560000|2022-06-09 14:56:00|43815.6|43795.6|43834.2|43814.2|43834.2|43814.2|43815.6|43795.6|9
1654786570000|2022-06-09 14:56:10|43834.9|43814.9|43834.9|43814.9|43834.9|43814.9|43834.9|43814.9|4
1654786580000|2022-06-09 14:56:20|43837.4|43817.4|43834.9|43814.9|43837.4|43817.4|43834.9|43814.9|2
1654786590000|2022-06-09 14:56:30|43835.6|43815.6|43840.6|43820.6|43840.6|43820.6|43835.6|43815.6|7
1654786600000|2022-06-09 14:56:40|43841.3|43821.3|43844.9|43824.9|43847.4|43827.4|43841.3|43821.3|16
1654786610000|2022-06-09 14:56:50|43845.6|43825.6|43843.8|43823.8|43845.6|43825.6|43843.8|43823.8|2
1654786620000|2022-06-09 14:57:00|43845.6|43825.6|43842.4|43822.4|43845.6|43825.6|43842.4|43822.4|7
1654786630000|2022-06-09 14:57:10|43843.1|43823.1|43842.4|43822.4|43844.9|43824.9|43842.4|43822.4|4
1654786640000|2022-06-09 14:57:20|43843.1|43823.1|43857.4|43837.4|43858.1|43838.1|43843.1|43823.1|4
1654786650000|2022-06-09 14:57:30|43855.6|43835.6|43850.6|43830.6|43855.6|43835.6|43847.4|43827.4|5
1654786660000|2022-06-09 14:57:40|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|43852.4|43832.4|4
1654786670000|2022-06-09 14:57:50|43850.6|43830.6|43848.1|43828.1|43850.6|43830.6|43848.1|43828.1|3
1654786680000|2022-06-09 14:58:00|43847.4|43827.4|43844.9|43824.9|43848.1|43828.1|43844.9|43824.9|4
1654786690000|2022-06-09 14:58:10|||||||||7
1654786700000|2022-06-09 14:58:20|43845.6|43825.6|43845.6|43825.6|43848.8|43828.8|43845.6|43825.6|3
1654786710000|2022-06-09 14:58:30|43844.9|43824.9|43844.9|43824.9|43845.6|43825.6|43844.9|43824.9|16
1654786720000|2022-06-09 14:58:40|43841.8|43821.8|43834.3|43814.3|43841.8|43821.8|43834.3|43814.3|6
1654786730000|2022-06-09 14:58:50|43832.4|43812.4|43827.4|43807.4|43834.3|43814.3|43827.4|43807.4|4
1654786740000|2022-06-09 14:59:00|43827.5|43807.5|43828.6|43808.6|43831.8|43811.8|43827.5|43807.5|11
1654786750000|2022-06-09 14:59:10|43826.1|43806.1|43824.3|43804.3|43828.6|43808.6|43824.3|43804.3|5
1654786760000|2022-06-09 14:59:20|43832.9|43812.9|43839.3|43819.3|43839.3|43819.3|43832.9|43812.9|7
1654786770000|2022-06-09 14:59:30|43840|43820|43843.6|43823.6|43848.6|43828.6|43840|43820|12
1654786780000|2022-06-09 14:59:40|43842.9|43822.9|43841.1|43821.1|43842.9|43822.9|43841.1|43821.1|2
1654786790000|2022-06-09 14:59:50|43842.9|43822.9|43838.6|43818.6|43842.9|43822.9|43838.6|43818.6|8
1654786800000|2022-06-09 15:00:00|43836.8|43816.8|43816.1|43796.1|43836.8|43816.8|43811.1|43791.1|43
1654786810000|2022-06-09 15:00:10|43818.6|43798.6|43805.4|43785.4|43818.6|43798.6|43805.4|43785.4|7
1654786820000|2022-06-09 15:00:20|43806.8|43786.8|43813.6|43793.6|43813.6|43793.6|43801.1|43781.1|7
1654786830000|2022-06-09 15:00:30|43814.3|43794.3|43816.1|43796.1|43818.6|43798.6|43812.5|43792.5|1
1654786840000|2022-06-09 15:00:40|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|43816.1|43796.1|4
1654786850000|2022-06-09 15:00:50|43816.1|43796.1|43821.1|43801.1|43821.1|43801.1|43814.3|43794.3|8
1654786860000|2022-06-09 15:01:00|43816.1|43796.1|43808.6|43788.6|43816.1|43796.1|43806.1|43786.1|20
1654786870000|2022-06-09 15:01:10|43809.3|43789.3|43806.1|43786.1|43811.1|43791.1|43803.6|43783.6|5
1654786880000|2022-06-09 15:01:20|43808.6|43788.6|43808.6|43788.6|43811.1|43791.1|43806.1|43786.1|5
1654786890000|2022-06-09 15:01:30|43807.9|43787.9|43806.1|43786.1|43811.1|43791.1|43806.1|43786.1|6
1654786900000|2022-06-09 15:01:40|43808.6|43788.6|43806.1|43786.1|43808.6|43788.6|43806.1|43786.1|1
1654786910000|2022-06-09 15:01:50|43804.7|43784.7|43801.1|43781.1|43804.7|43784.7|43801.1|43781.1|6
1654786920000|2022-06-09 15:02:00|43799.3|43779.3|43801.1|43781.1|43804.3|43784.3|43798.6|43778.6|18
1654786930000|2022-06-09 15:02:10|43804.3|43784.3|43801.1|43781.1|43804.3|43784.3|43799.3|43779.3|1
1654786940000|2022-06-09 15:02:20|43801.8|43781.8|43803.6|43783.6|43803.6|43783.6|43798.6|43778.6|13
1654786950000|2022-06-09 15:02:30|43805.4|43785.4|43807.9|43787.9|43807.9|43787.9|43805.4|43785.4|42
1654786960000|2022-06-09 15:02:40|43808.6|43788.6|43821.1|43801.1|43821.1|43801.1|43808.6|43788.6|35
1654786970000|2022-06-09 15:02:50|43819.3|43799.3|43825.4|43805.4|43825.4|43805.4|43818.6|43798.6|44
1654786980000|2022-06-09 15:03:00|43823.6|43803.6|43813.6|43793.6|43823.6|43803.6|43813.6|43793.6|17
1654786990000|2022-06-09 15:03:10|43816.1|43796.1|43821.8|43801.8|43821.8|43801.8|43816.1|43796.1|9
1654787000000|2022-06-09 15:03:20|43822.5|43802.5|43821.8|43801.8|43824.3|43804.3|43821.8|43801.8|5
1654787010000|2022-06-09 15:03:30|43819.3|43799.3|43812.2|43792.2|43819.3|43799.3|43812.2|43792.2|12
1654787020000|2022-06-09 15:03:40|43810.4|43790.4|43810.4|43790.4|43812.9|43792.9|43807.9|43787.9|3
1654787030000|2022-06-09 15:03:50|43809.7|43789.7|43802.2|43782.2|43809.7|43789.7|43802.2|43782.2|13
1654787040000|2022-06-09 15:04:00|43799.7|43779.7|43802.2|43782.2|43802.2|43782.2|43797.9|43777.9|11
1654787050000|2022-06-09 15:04:10|43797.9|43777.9|43787.2|43767.2|43797.9|43777.9|43787.2|43767.2|17
1654787060000|2022-06-09 15:04:20|43785.8|43765.8|43777.9|43757.9|43785.8|43765.8|43777.2|43757.2|16
1654787070000|2022-06-09 15:04:30|43779.7|43759.7|43777.2|43757.2|43782.2|43762.2|43777.2|43757.2|4
1654787080000|2022-06-09 15:04:40|43779.7|43759.7|43784.7|43764.7|43784.7|43764.7|43777.9|43757.9|10
1654787090000|2022-06-09 15:04:50|43784|43764|43789|43769|43789|43769|43784|43764|13
1654787100000|2022-06-09 15:05:00|43787.2|43767.2|43789|43769|43792.2|43772.2|43787.2|43767.2|19
1654787110000|2022-06-09 15:05:10|43787.2|43767.2|43782.2|43762.2|43787.2|43767.2|43782.2|43762.2|24
1654787120000|2022-06-09 15:05:20|43781.5|43761.5|43782.2|43762.2|43782.2|43762.2|43781.5|43761.5|2
1654787130000|2022-06-09 15:05:30|43781.5|43761.5|43781.5|43761.5|43781.5|43761.5|43779|43759|6
1654787140000|2022-06-09 15:05:40|43782.2|43762.2|43784.7|43764.7|43784.7|43764.7|43782.2|43762.2|11
1654787150000|2022-06-09 15:05:50|43787.2|43767.2|43792.2|43772.2|43792.2|43772.2|43787.2|43767.2|10
1654787160000|2022-06-09 15:06:00|43792.9|43772.9|43787.9|43767.9|43792.9|43772.9|43787.9|43767.9|11
1654787170000|2022-06-09 15:06:10|43787.2|43767.2|43781.5|43761.5|43787.2|43767.2|43781.5|43761.5|8
1654787180000|2022-06-09 15:06:20|43779.7|43759.7|43777.9|43757.9|43779.7|43759.7|43777.9|43757.9|25
1654787190000|2022-06-09 15:06:30|43777.2|43757.2|43779.7|43759.7|43779.7|43759.7|43777.2|43757.2|4
1654787200000|2022-06-09 15:06:40|43781.5|43761.5|43782.9|43762.9|43784.7|43764.7|43781.5|43761.5|5
1654787210000|2022-06-09 15:06:50|43779.7|43759.7|43774.7|43754.7|43780.4|43760.4|43774.7|43754.7|15
1654787220000|2022-06-09 15:07:00|43775.4|43755.4|43772.2|43752.2|43777.2|43757.2|43769.7|43749.7|24
1654787230000|2022-06-09 15:07:10|43769.7|43749.7|43757.2|43737.2|43772.2|43752.2|43755.4|43735.4|37
1654787240000|2022-06-09 15:07:20|43759|43739|43759|43739|43761.5|43741.5|43757.2|43737.2|15
1654787250000|2022-06-09 15:07:30|43757.2|43737.2|43761.5|43741.5|43761.5|43741.5|43757.2|43737.2|14
1654787260000|2022-06-09 15:07:40|43759.7|43739.7|43761.5|43741.5|43761.5|43741.5|43759.7|43739.7|2
1654787270000|2022-06-09 15:07:50|43759.7|43739.7|43759|43739|43761.5|43741.5|43757.2|43737.2|0
1654787280000|2022-06-09 15:08:00|43757.2|43737.2|43751.5|43731.5|43759|43739|43741.5|43721.5|79
1654787290000|2022-06-09 15:08:10|43752.2|43732.2|43742.2|43722.2|43752.2|43732.2|43739.7|43719.7|15
1654787300000|2022-06-09 15:08:20|43737.2|43717.2|43737.2|43717.2|43739.7|43719.7|43737.2|43717.2|19
1654787310000|2022-06-09 15:08:30|43739|43719|43751.5|43731.5|43756.5|43736.5|43739|43719|27
1654787320000|2022-06-09 15:08:40|43749.7|43729.7|43749.7|43729.7|43749.7|43729.7|43740.4|43720.4|24
1654787330000|2022-06-09 15:08:50|43750.4|43730.4|43752.2|43732.2|43754.7|43734.7|43749.7|43729.7|9
1654787340000|2022-06-09 15:09:00|43754.7|43734.7|43757.2|43737.2|43757.2|43737.2|43749|43729|27
1654787350000|2022-06-09 15:09:10|43761.5|43741.5|43772.9|43752.9|43777.2|43757.2|43761.5|43741.5|17
1654787360000|2022-06-09 15:09:20|43775.4|43755.4|43782.2|43762.2|43782.2|43762.2|43775.4|43755.4|8
1654787370000|2022-06-09 15:09:30|43779.7|43759.7|43782.2|43762.2|43782.2|43762.2|43777.2|43757.2|4
1654787380000|2022-06-09 15:09:40|43784|43764|43792.9|43772.9|43794.7|43774.7|43784|43764|10
1654787390000|2022-06-09 15:09:50|43794.7|43774.7|43792.9|43772.9|43794.7|43774.7|43789.7|43769.7|12
1654787400000|2022-06-09 15:10:00|43791.5|43771.5|43792.2|43772.2|43792.2|43772.2|43789.7|43769.7|5
1654787410000|2022-06-09 15:10:10|43791.5|43771.5|43789.7|43769.7|43792.2|43772.2|43787.9|43767.9|9
1654787420000|2022-06-09 15:10:20|43791.5|43771.5|43802.9|43782.9|43802.9|43782.9|43789.7|43769.7|31
1654787430000|2022-06-09 15:10:30|43804.7|43784.7|43807.2|43787.2|43807.2|43787.2|43802.9|43782.9|11
1654787440000|2022-06-09 15:10:40|43807.9|43787.9|43804.7|43784.7|43812.2|43792.2|43804.7|43784.7|19
1654787450000|2022-06-09 15:10:50|43805.4|43785.4|43805.4|43785.4|43807.2|43787.2|43804.7|43784.7|10
1654787460000|2022-06-09 15:11:00|43807.2|43787.2|43801.5|43781.5|43807.2|43787.2|43799.7|43779.7|29
1654787470000|2022-06-09 15:11:10|43802.2|43782.2|43806.5|43786.5|43806.5|43786.5|43802.2|43782.2|3
1654787480000|2022-06-09 15:11:20|43804.7|43784.7|43809|43789|43809|43789|43802.2|43782.2|19
1654787490000|2022-06-09 15:11:30|43810.4|43790.4|43810.4|43790.4|43811.1|43791.1|43807.2|43787.2|18
1654787500000|2022-06-09 15:11:40|||||||||1
1654787510000|2022-06-09 15:11:50|43812.2|43792.2|43809.7|43789.7|43812.2|43792.2|43809.7|43789.7|8
1654787520000|2022-06-09 15:12:00|43807.2|43787.2|43804.7|43784.7|43807.2|43787.2|43804.7|43784.7|6
1654787530000|2022-06-09 15:12:10|43807.2|43787.2|43807.9|43787.9|43807.9|43787.9|43807.2|43787.2|26
1654787540000|2022-06-09 15:12:20|43809.7|43789.7|43802.9|43782.9|43809.7|43789.7|43802.2|43782.2|8
1654787550000|2022-06-09 15:12:30|43802.2|43782.2|43797.2|43777.2|43802.2|43782.2|43797.2|43777.2|5
1654787560000|2022-06-09 15:12:40|43794.7|43774.7|43789.7|43769.7|43794.7|43774.7|43789|43769|13
1654787570000|2022-06-09 15:12:50|43789|43769|43789.7|43769.7|43792.2|43772.2|43787.9|43767.9|23
1654787580000|2022-06-09 15:13:00|43787.9|43767.9|43787.9|43767.9|43787.9|43767.9|43787.2|43767.2|3
1654787590000|2022-06-09 15:13:10|43789.7|43769.7|43787.2|43767.2|43792.2|43772.2|43787.2|43767.2|7
1654787600000|2022-06-09 15:13:20|||||||||64
1654787610000|2022-06-09 15:13:30|43772.2|43752.2|43779|43759|43779|43759|43762.2|43742.2|25
1654787620000|2022-06-09 15:13:40|43782.2|43762.2|43791.5|43771.5|43797.2|43777.2|43782.2|43762.2|26
1654787630000|2022-06-09 15:13:50|43787.2|43767.2|43786.5|43766.5|43787.2|43767.2|43786.5|43766.5|2
1654787640000|2022-06-09 15:14:00|43784.7|43764.7|43789.7|43769.7|43789.7|43769.7|43784.7|43764.7|10
1654787650000|2022-06-09 15:14:10|43790.4|43770.4|43792.9|43772.9|43795.4|43775.4|43787.9|43767.9|4
1654787660000|2022-06-09 15:14:20|43793.6|43773.6|43799.7|43779.7|43800.4|43780.4|43793.6|43773.6|8
1654787670000|2022-06-09 15:14:30|||||||||4
1654787680000|2022-06-09 15:14:40|43802.2|43782.2|43810.4|43790.4|43810.4|43790.4|43802.2|43782.2|20
1654787690000|2022-06-09 15:14:50|43809.7|43789.7|43817.9|43797.9|43817.9|43797.9|43807.9|43787.9|7
1654787700000|2022-06-09 15:15:00|43820.4|43800.4|43817.9|43797.9|43822.2|43802.2|43817.9|43797.9|16
1654787710000|2022-06-09 15:15:10|43816.1|43796.1|43822.2|43802.2|43822.2|43802.2|43816.1|43796.1|6
1654787720000|2022-06-09 15:15:20|43822.9|43802.9|43827.2|43807.2|43827.9|43807.9|43822.9|43802.9|7
1654787730000|2022-06-09 15:15:30|43827.9|43807.9|43830.4|43810.4|43830.4|43810.4|43827.9|43807.9|12
1654787740000|2022-06-09 15:15:40|43827.9|43807.9|43827.2|43807.2|43827.9|43807.9|43827.2|43807.2|9
1654787750000|2022-06-09 15:15:50|43830.4|43810.4|43829.7|43809.7|43830.4|43810.4|43829.7|43809.7|13
1654787760000|2022-06-09 15:16:00|43829|43809|43829.7|43809.7|43829.7|43809.7|43829|43809|10
1654787770000|2022-06-09 15:16:10|43830.4|43810.4|43837.2|43817.2|43837.9|43817.9|43830.4|43810.4|5
1654787780000|2022-06-09 15:16:20|43837.9|43817.9|43837.2|43817.2|43840.4|43820.4|43837.2|43817.2|9
1654787790000|2022-06-09 15:16:30|43837.9|43817.9|43837.9|43817.9|43837.9|43817.9|43837.9|43817.9|4
1654787800000|2022-06-09 15:16:40|43835.4|43815.4|43835.4|43815.4|43835.4|43815.4|43835.4|43815.4|511
1654787810000|2022-06-09 15:16:50|43832.9|43812.9|43832.9|43812.9|43832.9|43812.9|43832.9|43812.9|11
1654787820000|2022-06-09 15:17:00|43832.2|43812.2|43831.1|43811.1|43832.9|43812.9|43830.4|43810.4|16
1654787830000|2022-06-09 15:17:10|43830.4|43810.4|43831.1|43811.1|43831.1|43811.1|43830.4|43810.4|5
1654787840000|2022-06-09 15:17:20|43830.4|43810.4|43831.8|43811.8|43832.5|43812.5|43830.4|43810.4|2
1654787850000|2022-06-09 15:17:30|43829.3|43809.3|43827.9|43807.9|43829.3|43809.3|43827.9|43807.9|33
1654787860000|2022-06-09 15:17:40|43828.6|43808.6|43830.4|43810.4|43830.4|43810.4|43828.6|43808.6|1
1654787870000|2022-06-09 15:17:50|43829.7|43809.7|43822.9|43802.9|43829.7|43809.7|43822.9|43802.9|11
1654787880000|2022-06-09 15:18:00|43817.9|43797.9|43817.9|43797.9|43817.9|43797.9|43817.2|43797.2|4
1654787890000|2022-06-09 15:18:10|43818.6|43798.6|43817.9|43797.9|43818.6|43798.6|43815.4|43795.4|2
1654787900000|2022-06-09 15:18:20|43818.6|43798.6|43819.3|43799.3|43819.3|43799.3|43818.6|43798.6|2
1654787910000|2022-06-09 15:18:30|43821.8|43801.8|43813.6|43793.6|43821.8|43801.8|43813.6|43793.6|8
1654787920000|2022-06-09 15:18:40|43815.4|43795.4|43813.6|43793.6|43815.4|43795.4|43813.6|43793.6|3
1654787930000|2022-06-09 15:18:50|43814.3|43794.3|43816.1|43796.1|43821.1|43801.1|43813.6|43793.6|3
1654787940000|2022-06-09 15:19:00|43815.4|43795.4|43807.9|43787.9|43815.4|43795.4|43807.9|43787.9|5
1654787950000|2022-06-09 15:19:10|43801.1|43781.1|43792.9|43772.9|43801.1|43781.1|43792.9|43772.9|14
1654787960000|2022-06-09 15:19:20|43790.4|43770.4|43786.1|43766.1|43790.4|43770.4|43782.9|43762.9|53
1654787970000|2022-06-09 15:19:30|43787.9|43767.9|43796.8|43776.8|43796.8|43776.8|43787.9|43767.9|5
1654787980000|2022-06-09 15:19:40|43796.1|43776.1|43794.3|43774.3|43796.8|43776.8|43794.3|43774.3|4
1654787990000|2022-06-09 15:19:50|43796.1|43776.1|43802.9|43782.9|43803.6|43783.6|43796.1|43776.1|3
1654788000000|2022-06-09 15:20:00|43799.3|43779.3|43801.1|43781.1|43801.1|43781.1|43796.1|43776.1|11
1654788010000|2022-06-09 15:20:10|43802.9|43782.9|43811.1|43791.1|43811.1|43791.1|43802.9|43782.9|7
1654788020000|2022-06-09 15:20:20|43810.4|43790.4|43811.1|43791.1|43811.1|43791.1|43810.4|43790.4|3
1654788030000|2022-06-09 15:20:30|43809.3|43789.3|43808.6|43788.6|43811.1|43791.1|43808.6|43788.6|0
1654788040000|2022-06-09 15:20:40|43806.1|43786.1|43806.1|43786.1|43806.1|43786.1|43806.1|43786.1|3
1654788050000|2022-06-09 15:20:50|43803.6|43783.6|43806.1|43786.1|43806.1|43786.1|43803.6|43783.6|5
1654788060000|2022-06-09 15:21:00|43807.9|43787.9|43807.9|43787.9|43807.9|43787.9|43802.9|43782.9|8
1654788070000|2022-06-09 15:21:10|43808.6|43788.6|43811.1|43791.1|43811.1|43791.1|43808.6|43788.6|2
1654788080000|2022-06-09 15:21:20|43813.6|43793.6|43817.9|43797.9|43819.7|43799.7|43813.6|43793.6|1
1654788090000|2022-06-09 15:21:30|43815.4|43795.4|43811.1|43791.1|43815.4|43795.4|43811.1|43791.1|7
1654788100000|2022-06-09 15:21:40|43810.4|43790.4|43810.4|43790.4|43811.1|43791.1|43810.4|43790.4|1
1654788110000|2022-06-09 15:21:50|43811.1|43791.1|43813.6|43793.6|43813.6|43793.6|43811.1|43791.1|4
1654788120000|2022-06-09 15:22:00|43812.9|43792.9|43815.4|43795.4|43816.1|43796.1|43811.1|43791.1|7
1654788130000|2022-06-09 15:22:10|43816.8|43796.8|43832.9|43812.9|43832.9|43812.9|43816.8|43796.8|7
1654788140000|2022-06-09 15:22:20|43834.7|43814.7|43852.9|43832.9|43852.9|43832.9|43834.7|43814.7|15
1654788150000|2022-06-09 15:22:30|43854.3|43834.3|43851.1|43831.1|43854.3|43834.3|43851.1|43831.1|6
1654788160000|2022-06-09 15:22:40|43851.8|43831.8|43851.8|43831.8|43854.3|43834.3|43851.8|43831.8|5
1654788170000|2022-06-09 15:22:50|43853.6|43833.6|43842.9|43822.9|43853.6|43833.6|43842.9|43822.9|8
1654788180000|2022-06-09 15:23:00|43840.4|43820.4|43840.4|43820.4|43840.4|43820.4|43838.6|43818.6|5
1654788190000|2022-06-09 15:23:10|43839.7|43819.7|43841.1|43821.1|43841.8|43821.8|43837.9|43817.9|12
1654788200000|2022-06-09 15:23:20|||||||||11
1654788210000|2022-06-09 15:23:30|43839.3|43819.3|43839.3|43819.3|43841.1|43821.1|43839.3|43819.3|1
1654788220000|2022-06-09 15:23:40|43838.6|43818.6|43832.9|43812.9|43838.6|43818.6|43832.9|43812.9|9
1654788230000|2022-06-09 15:23:50|43831.1|43811.1|43832.9|43812.9|43832.9|43812.9|43831.1|43811.1|3
1654788240000|2022-06-09 15:24:00|43833.6|43813.6|43832.9|43812.9|43833.6|43813.6|43832.9|43812.9|4
1654788250000|2022-06-09 15:24:10|43832.2|43812.2|43844.7|43824.7|43844.7|43824.7|43830.4|43810.4|8
1654788260000|2022-06-09 15:24:20|43847.9|43827.9|43850.4|43830.4|43850.4|43830.4|43847.9|43827.9|5
1654788270000|2022-06-09 15:24:30|43852.9|43832.9|43852.9|43832.9|43852.9|43832.9|43851.8|43831.8|7
1654788280000|2022-06-09 15:24:40|43852.2|43832.2|43854.3|43834.3|43856.1|43836.1|43851.1|43831.1|8
1654788290000|2022-06-09 15:24:50|43856.1|43836.1|43851.1|43831.1|43856.1|43836.1|43851.1|43831.1|3
1654788300000|2022-06-09 15:25:00|43850.4|43830.4|43851.8|43831.8|43852.5|43832.5|43848.6|43828.6|12
1654788310000|2022-06-09 15:25:10|43850|43830|43843.6|43823.6|43851.8|43831.8|43843.6|43823.6|10
1654788320000|2022-06-09 15:25:20|43841.1|43821.1|43842.9|43822.9|43842.9|43822.9|43838.6|43818.6|5
1654788330000|2022-06-09 15:25:30|43853.6|43833.6|43842.9|43822.9|43858.6|43838.6|43842.9|43822.9|42
1654788340000|2022-06-09 15:25:40|43840.4|43820.4|43837.9|43817.9|43840.4|43820.4|43837.9|43817.9|7
1654788350000|2022-06-09 15:25:50|43838.6|43818.6|43837.9|43817.9|43838.6|43818.6|43837.9|43817.9|2
1654788360000|2022-06-09 15:26:00|43835.4|43815.4|43838.6|43818.6|43840.4|43820.4|43835.4|43815.4|6
1654788370000|2022-06-09 15:26:10|43839.3|43819.3|43848.6|43828.6|43848.6|43828.6|43839.3|43819.3|5
1654788380000|2022-06-09 15:26:20|43851.1|43831.1|43851.1|43831.1|43853.6|43833.6|43851.1|43831.1|4
1654788390000|2022-06-09 15:26:30|43850.4|43830.4|43848.6|43828.6|43850.4|43830.4|43848.6|43828.6|12
1654788400000|2022-06-09 15:26:40|43846.1|43826.1|43846.1|43826.1|43847.9|43827.9|43845.4|43825.4|3
1654788410000|2022-06-09 15:26:50|43847.9|43827.9|43837.9|43817.9|43847.9|43827.9|43837.9|43817.9|4
1654788420000|2022-06-09 15:27:00|43841.1|43821.1|43836.1|43816.1|43841.1|43821.1|43836.1|43816.1|3
1654788430000|2022-06-09 15:27:10|||||||||3
1654788440000|2022-06-09 15:27:20|43831.1|43811.1|43832.9|43812.9|43832.9|43812.9|43831.1|43811.1|1
1654788450000|2022-06-09 15:27:30|43833.6|43813.6|43832.9|43812.9|43835.4|43815.4|43831.1|43811.1|11
1654788460000|2022-06-09 15:27:40|43831.1|43811.1|43832.9|43812.9|43832.9|43812.9|43831.1|43811.1|1
1654788470000|2022-06-09 15:27:50|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|3
1654788480000|2022-06-09 15:28:00|43836.1|43816.1|43833.6|43813.6|43836.1|43816.1|43831.1|43811.1|5
1654788490000|2022-06-09 15:28:10|43832.9|43812.9|43833.6|43813.6|43833.6|43813.6|43830.4|43810.4|0
1654788500000|2022-06-09 15:28:20|43836.1|43816.1|43831.1|43811.1|43836.1|43816.1|43831.1|43811.1|13
1654788510000|2022-06-09 15:28:30|43832.9|43812.9|43831.1|43811.1|43832.9|43812.9|43829.3|43809.3|8
1654788520000|2022-06-09 15:28:40|43832.9|43812.9|43833.6|43813.6|43833.6|43813.6|43832.9|43812.9|7
1654788530000|2022-06-09 15:28:50|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|43833.6|43813.6|3
1654788540000|2022-06-09 15:29:00|43835.4|43815.4|43846.1|43826.1|43846.1|43826.1|43835.4|43815.4|11
1654788550000|2022-06-09 15:29:10|43845.4|43825.4|43841.1|43821.1|43845.4|43825.4|43841.1|43821.1|4
1654788560000|2022-06-09 15:29:20|43840.4|43820.4|43838.6|43818.6|43840.4|43820.4|43838.6|43818.6|4
1654788570000|2022-06-09 15:29:30|43837.9|43817.9|43833.6|43813.6|43838.6|43818.6|43833.6|43813.6|1
1654788580000|2022-06-09 15:29:40|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|43833.6|43813.6|5
1654788590000|2022-06-09 15:29:50|43833.6|43813.6|43834.3|43814.3|43834.3|43814.3|43831.1|43811.1|4
1654788600000|2022-06-09 15:30:00|43833.6|43813.6|43844.3|43824.3|43844.3|43824.3|43833.6|43813.6|4
1654788610000|2022-06-09 15:30:10|43845|43825|43846.8|43826.8|43846.8|43826.8|43840|43820|13
1654788620000|2022-06-09 15:30:20|43848.6|43828.6|43849.3|43829.3|43850|43830|43848.6|43828.6|7
1654788630000|2022-06-09 15:30:30|43851.1|43831.1|43851.8|43831.8|43851.8|43831.8|43847.5|43827.5|5
1654788640000|2022-06-09 15:30:40|||||||||1
1654788650000|2022-06-09 15:30:50|43851.1|43831.1|43844.3|43824.3|43851.1|43831.1|43841.1|43821.1|12
1654788660000|2022-06-09 15:31:00|43846.1|43826.1|43848.6|43828.6|43849.3|43829.3|43844.3|43824.3|5
1654788670000|2022-06-09 15:31:10|43846.8|43826.8|43843.6|43823.6|43846.8|43826.8|43843.6|43823.6|5
1654788680000|2022-06-09 15:31:20|43842.9|43822.9|43846.1|43826.1|43846.1|43826.1|43838.6|43818.6|9
1654788690000|2022-06-09 15:31:30|43844.3|43824.3|43848.6|43828.6|43848.6|43828.6|43840|43820|20
1654788700000|2022-06-09 15:31:40|43849.3|43829.3|43854.3|43834.3|43854.3|43834.3|43849.3|43829.3|14
1654788710000|2022-06-09 15:31:50|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|2
1654788720000|2022-06-09 15:32:00|43854.3|43834.3|43858.6|43838.6|43858.6|43838.6|43854.3|43834.3|8
1654788730000|2022-06-09 15:32:10|43856.1|43836.1|43854.3|43834.3|43858.6|43838.6|43854.3|43834.3|31
1654788740000|2022-06-09 15:32:20|43856.1|43836.1|43858.6|43838.6|43858.6|43838.6|43856.1|43836.1|9
1654788750000|2022-06-09 15:32:30|43859.3|43839.3|43861.1|43841.1|43861.1|43841.1|43859.3|43839.3|2
1654788760000|2022-06-09 15:32:40|43863.6|43843.6|43863.6|43843.6|43867.9|43847.9|43863.6|43843.6|13
1654788770000|2022-06-09 15:32:50|43860.4|43840.4|43861.1|43841.1|43861.1|43841.1|43860.4|43840.4|3
1654788780000|2022-06-09 15:33:00|||||||||3
1654788790000|2022-06-09 15:33:10|43863.6|43843.6|43864.3|43844.3|43866.1|43846.1|43863.6|43843.6|7
1654788800000|2022-06-09 15:33:20|43866.1|43846.1|43865.4|43845.4|43868.6|43848.6|43864.3|43844.3|22
1654788810000|2022-06-09 15:33:30|43860.4|43840.4|43856.1|43836.1|43860.4|43840.4|43856.1|43836.1|12
1654788820000|2022-06-09 15:33:40|43855.4|43835.4|43847.2|43827.2|43855.4|43835.4|43847.2|43827.2|3
1654788830000|2022-06-09 15:33:50|43845.4|43825.4|43840.4|43820.4|43845.4|43825.4|43839.7|43819.7|12
1654788840000|2022-06-09 15:34:00|43838.6|43818.6|43838.6|43818.6|43842.9|43822.9|43838.6|43818.6|9
1654788850000|2022-06-09 15:34:10|43837.9|43817.9|43838.6|43818.6|43838.6|43818.6|43837.9|43817.9|7
1654788860000|2022-06-09 15:34:20|43840.4|43820.4|43848.6|43828.6|43848.6|43828.6|43840.4|43820.4|4
1654788870000|2022-06-09 15:34:30|43847.9|43827.9|43848.6|43828.6|43848.6|43828.6|43846.1|43826.1|3
1654788880000|2022-06-09 15:34:40|43851.1|43831.1|43851.1|43831.1|43851.1|43831.1|43851.1|43831.1|5
1654788890000|2022-06-09 15:34:50|43851.8|43831.8|43853.6|43833.6|43853.6|43833.6|43851.8|43831.8|2
1654788900000|2022-06-09 15:35:00|43855.4|43835.4|43856.1|43836.1|43856.1|43836.1|43853.6|43833.6|5
1654788910000|2022-06-09 15:35:10|43858.6|43838.6|43863.6|43843.6|43863.6|43843.6|43858.6|43838.6|8
1654788920000|2022-06-09 15:35:20|43861.1|43841.1|43858.6|43838.6|43861.1|43841.1|43858.6|43838.6|5
1654788930000|2022-06-09 15:35:30|43861.1|43841.1|43862.9|43842.9|43863.6|43843.6|43858.6|43838.6|8
1654788940000|2022-06-09 15:35:40|43861.8|43841.8|43868.6|43848.6|43868.6|43848.6|43861.8|43841.8|5
1654788950000|2022-06-09 15:35:50|43870|43850|43873.6|43853.6|43876.1|43856.1|43870|43850|10
1654788960000|2022-06-09 15:36:00|43874.3|43854.3|43873.6|43853.6|43876.1|43856.1|43871.8|43851.8|10
1654788970000|2022-06-09 15:36:10|43869.3|43849.3|43867.9|43847.9|43869.3|43849.3|43867.9|43847.9|8
1654788980000|2022-06-09 15:36:20|43868.6|43848.6|43866.8|43846.8|43868.6|43848.6|43866.8|43846.8|3
1654788990000|2022-06-09 15:36:30|43868.6|43848.6|43857.2|43837.2|43868.6|43848.6|43857.2|43837.2|5
1654789000000|2022-06-09 15:36:40|43857.9|43837.9|43859.7|43839.7|43859.7|43839.7|43857.9|43837.9|15
1654789010000|2022-06-09 15:36:50|43858.6|43838.6|43860.4|43840.4|43862.2|43842.2|43858.6|43838.6|1
1654789020000|2022-06-09 15:37:00|43862.9|43842.9|43863.6|43843.6|43863.6|43843.6|43858.6|43838.6|8
1654789030000|2022-06-09 15:37:10|43871.1|43851.1|43871.1|43851.1|43871.1|43851.1|43871.1|43851.1|4
1654789040000|2022-06-09 15:37:20|43869.3|43849.3|43871.1|43851.1|43871.1|43851.1|43869.3|43849.3|14
1654789050000|2022-06-09 15:37:30|43869.3|43849.3|43874.3|43854.3|43874.3|43854.3|43869.3|43849.3|3
1654789060000|2022-06-09 15:37:40|43875|43855|43888.6|43868.6|43888.6|43868.6|43875|43855|26
1654789070000|2022-06-09 15:37:50|43889.3|43869.3|43891.1|43871.1|43891.8|43871.8|43889.3|43869.3|10
1654789080000|2022-06-09 15:38:00|43888.6|43868.6|43891.1|43871.1|43893.6|43873.6|43888.6|43868.6|4
1654789090000|2022-06-09 15:38:10|43891.8|43871.8|43893.6|43873.6|43893.6|43873.6|43891.1|43871.1|9
1654789100000|2022-06-09 15:38:20|43891.8|43871.8|43891.8|43871.8|43893.6|43873.6|43888.6|43868.6|19
1654789110000|2022-06-09 15:38:30|43893.6|43873.6|43894.3|43874.3|43894.3|43874.3|43891.1|43871.1|16
1654789120000|2022-06-09 15:38:40|||||||||6
1654789130000|2022-06-09 15:38:50|43893.6|43873.6|43893.6|43873.6|43896.8|43876.8|43893.6|43873.6|2
1654789140000|2022-06-09 15:39:00|43896.8|43876.8|43896.8|43876.8|43896.8|43876.8|43895|43875|31
1654789150000|2022-06-09 15:39:10|43894.3|43874.3|43894.3|43874.3|43896.8|43876.8|43894.3|43874.3|3
1654789160000|2022-06-09 15:39:20|43893.6|43873.6|43896.8|43876.8|43896.8|43876.8|43893.6|43873.6|10
1654789170000|2022-06-09 15:39:30|43896.1|43876.1|43896.8|43876.8|43896.8|43876.8|43893.6|43873.6|8
1654789180000|2022-06-09 15:39:40|43898.6|43878.6|43901.1|43881.1|43901.1|43881.1|43898.6|43878.6|2
1654789190000|2022-06-09 15:39:50|43898.6|43878.6|43898.6|43878.6|43902.9|43882.9|43896.1|43876.1|12
1654789200000|2022-06-09 15:40:00|43900.4|43880.4|43902.2|43882.2|43902.9|43882.9|43898.6|43878.6|2
1654789210000|2022-06-09 15:40:10|43900.4|43880.4|43898.6|43878.6|43902.2|43882.2|43898.6|43878.6|1
1654789220000|2022-06-09 15:40:20|43901.1|43881.1|43906.8|43886.8|43908.6|43888.6|43901.1|43881.1|23
1654789230000|2022-06-09 15:40:30|43908.6|43888.6|43908.6|43888.6|43908.6|43888.6|43908.6|43888.6|6
1654789240000|2022-06-09 15:40:40|43906.8|43886.8|43896.8|43876.8|43906.8|43886.8|43896.8|43876.8|24
1654789250000|2022-06-09 15:40:50|43898.6|43878.6|43896.8|43876.8|43899.3|43879.3|43896.8|43876.8|1
1654789260000|2022-06-09 15:41:00|43899.3|43879.3|43896.8|43876.8|43899.3|43879.3|43896.1|43876.1|8
1654789270000|2022-06-09 15:41:10|43898.6|43878.6|43896.1|43876.1|43898.6|43878.6|43894.3|43874.3|2
1654789280000|2022-06-09 15:41:20|43894.3|43874.3|43896.1|43876.1|43898.6|43878.6|43894.3|43874.3|2
1654789290000|2022-06-09 15:41:30|43898.6|43878.6|43900.4|43880.4|43900.4|43880.4|43898.6|43878.6|11
1654789300000|2022-06-09 15:41:40|43901.1|43881.1|43901.1|43881.1|43901.1|43881.1|43901.1|43881.1|3
1654789310000|2022-06-09 15:41:50|43903.6|43883.6|43901.1|43881.1|43903.6|43883.6|43901.1|43881.1|3
1654789320000|2022-06-09 15:42:00|43901.8|43881.8|43898.6|43878.6|43901.8|43881.8|43896.1|43876.1|6
1654789330000|2022-06-09 15:42:10|43897.9|43877.9|43898.6|43878.6|43898.6|43878.6|43896.1|43876.1|1
1654789340000|2022-06-09 15:42:20|43901.8|43881.8|43901.1|43881.1|43902.9|43882.9|43901.1|43881.1|7
1654789350000|2022-06-09 15:42:30|43900.4|43880.4|43896.1|43876.1|43900.4|43880.4|43895.4|43875.4|3
1654789360000|2022-06-09 15:42:40|43893.6|43873.6|43896.1|43876.1|43901.1|43881.1|43893.6|43873.6|12
1654789370000|2022-06-09 15:42:50|43896.8|43876.8|43897.5|43877.5|43901.1|43881.1|43896.1|43876.1|2
1654789380000|2022-06-09 15:43:00|43901.1|43881.1|43910|43890|43910|43890|43901.1|43881.1|11
1654789390000|2022-06-09 15:43:10|43907.5|43887.5|43907.5|43887.5|43907.5|43887.5|43906.8|43886.8|7
1654789400000|2022-06-09 15:43:20|43906.8|43886.8|43906.8|43886.8|43910|43890|43906.8|43886.8|17
1654789410000|2022-06-09 15:43:30|43907.5|43887.5|43906.8|43886.8|43910|43890|43906.8|43886.8|7
1654789420000|2022-06-09 15:43:40|43907.5|43887.5|43906.8|43886.8|43911.8|43891.8|43906.8|43886.8|15
1654789430000|2022-06-09 15:43:50|43906.1|43886.1|43903.6|43883.6|43906.1|43886.1|43903.6|43883.6|6
1654789440000|2022-06-09 15:44:00|43902.9|43882.9|43906.1|43886.1|43908.6|43888.6|43902.5|43882.5|12
1654789450000|2022-06-09 15:44:10|43905.4|43885.4|43903.6|43883.6|43905.4|43885.4|43903.6|43883.6|0
1654789460000|2022-06-09 15:44:20|43901.8|43881.8|43901.1|43881.1|43901.8|43881.8|43901.1|43881.1|14
1654789470000|2022-06-09 15:44:30|||||||||7
1654789480000|2022-06-09 15:44:40|43898.6|43878.6|43895.4|43875.4|43898.6|43878.6|43893.6|43873.6|2
1654789490000|2022-06-09 15:44:50|43893.6|43873.6|43893.6|43873.6|43895.4|43875.4|43893.6|43873.6|4
1654789500000|2022-06-09 15:45:00|43895.4|43875.4|43867.9|43847.9|43895.4|43875.4|43867.9|43847.9|15
1654789510000|2022-06-09 15:45:10|43866.1|43846.1|43866.1|43846.1|43870.4|43850.4|43863.6|43843.6|17
1654789520000|2022-06-09 15:45:20|43867.9|43847.9|43866.1|43846.1|43867.9|43847.9|43863.6|43843.6|4
1654789530000|2022-06-09 15:45:30|43867.9|43847.9|43872.9|43852.9|43872.9|43852.9|43867.9|43847.9|5
1654789540000|2022-06-09 15:45:40|43873.6|43853.6|43882.2|43862.2|43882.2|43862.2|43873.6|43853.6|3
1654789550000|2022-06-09 15:45:50|43880.4|43860.4|43882.9|43862.9|43882.9|43862.9|43880.4|43860.4|1
1654789560000|2022-06-09 15:46:00|43883.6|43863.6|43896.8|43876.8|43896.8|43876.8|43883.6|43863.6|4
1654789570000|2022-06-09 15:46:10|43899.3|43879.3|43903.6|43883.6|43903.6|43883.6|43899.3|43879.3|7
1654789580000|2022-06-09 15:46:20|43901.8|43881.8|43908.6|43888.6|43908.6|43888.6|43901.1|43881.1|3
1654789590000|2022-06-09 15:46:30|43909.3|43889.3|43894.3|43874.3|43909.3|43889.3|43893.6|43873.6|11
1654789600000|2022-06-09 15:46:40|43896.1|43876.1|43896.1|43876.1|43900.4|43880.4|43896.1|43876.1|7
1654789610000|2022-06-09 15:46:50|43893.6|43873.6|43891.1|43871.1|43893.6|43873.6|43891.1|43871.1|11
1654789620000|2022-06-09 15:47:00|43896.1|43876.1|43896.1|43876.1|43896.1|43876.1|43894.3|43874.3|11
1654789630000|2022-06-09 15:47:10|43898.6|43878.6|43898.6|43878.6|43898.6|43878.6|43896.1|43876.1|2
1654789640000|2022-06-09 15:47:20|43897.9|43877.9|43893.6|43873.6|43897.9|43877.9|43893.6|43873.6|102
1654789650000|2022-06-09 15:47:30|43897.9|43877.9|43898.6|43878.6|43898.6|43878.6|43896.1|43876.1|4
1654789660000|2022-06-09 15:47:40|43893.6|43873.6|43893.6|43873.6|43893.6|43873.6|43893.6|43873.6|4
1654789670000|2022-06-09 15:47:50|43891.1|43871.1|43891.1|43871.1|43893.6|43873.6|43888.6|43868.6|5
1654789680000|2022-06-09 15:48:00|43890.4|43870.4|43892.9|43872.9|43892.9|43872.9|43887.2|43867.2|19
1654789690000|2022-06-09 15:48:10|43890.4|43870.4|43893.6|43873.6|43898.6|43878.6|43890.4|43870.4|20
1654789700000|2022-06-09 15:48:20|43891.8|43871.8|43883.6|43863.6|43891.8|43871.8|43881.8|43861.8|10
1654789710000|2022-06-09 15:48:30|43881.1|43861.1|43884.3|43864.3|43884.3|43864.3|43881.1|43861.1|14
1654789720000|2022-06-09 15:48:40|43886.1|43866.1|43883.6|43863.6|43886.8|43866.8|43883.6|43863.6|10
1654789730000|2022-06-09 15:48:50|43885.4|43865.4|43882.9|43862.9|43887.9|43867.9|43882.9|43862.9|4
1654789740000|2022-06-09 15:49:00|43886.1|43866.1|43867.9|43847.9|43886.1|43866.1|43867.9|43847.9|15
1654789750000|2022-06-09 15:49:10|43868.6|43848.6|43874.3|43854.3|43876.8|43856.8|43868.6|43848.6|9
1654789760000|2022-06-09 15:49:20|43875|43855|43876.1|43856.1|43876.8|43856.8|43874.3|43854.3|5
1654789770000|2022-06-09 15:49:30|43874.3|43854.3|43868.6|43848.6|43874.3|43854.3|43868.6|43848.6|8
1654789780000|2022-06-09 15:49:40|43866.1|43846.1|43863.6|43843.6|43866.1|43846.1|43863.6|43843.6|4
1654789790000|2022-06-09 15:49:50|43866.1|43846.1|43863.6|43843.6|43866.1|43846.1|43861.1|43841.1|12
1654789800000|2022-06-09 15:50:00|43856.8|43836.8|43849.7|43829.7|43856.8|43836.8|43849.7|43829.7|26
1654789810000|2022-06-09 15:50:10|43849|43829|43843.6|43823.6|43849|43829|43842.9|43822.9|8
1654789820000|2022-06-09 15:50:20|43842.9|43822.9|43843.6|43823.6|43843.6|43823.6|43842.9|43822.9|10
1654789830000|2022-06-09 15:50:30|43850|43830|43843.6|43823.6|43853.6|43833.6|43843.6|43823.6|26
1654789840000|2022-06-09 15:50:40|43844.3|43824.3|43844.3|43824.3|43845|43825|43844.3|43824.3|1
1654789850000|2022-06-09 15:50:50|43845|43825|43847.9|43827.9|43848.6|43828.6|43844.3|43824.3|8
1654789860000|2022-06-09 15:51:00|43846.1|43826.1|43851.8|43831.8|43851.8|43831.8|43843.6|43823.6|7
1654789870000|2022-06-09 15:51:10|43853.6|43833.6|43862.9|43842.9|43862.9|43842.9|43851.1|43831.1|3
1654789880000|2022-06-09 15:51:20|43865.4|43845.4|43867.9|43847.9|43871.1|43851.1|43864.3|43844.3|23
1654789890000|2022-06-09 15:51:30|43866.1|43846.1|43866.1|43846.1|43867.9|43847.9|43865.4|43845.4|1
1654789900000|2022-06-09 15:51:40|43867.9|43847.9|43866.1|43846.1|43868.6|43848.6|43866.1|43846.1|2
1654789910000|2022-06-09 15:51:50|43863.6|43843.6|43866.1|43846.1|43866.1|43846.1|43861.1|43841.1|5
1654789920000|2022-06-09 15:52:00|43864.3|43844.3|43866.1|43846.1|43866.1|43846.1|43864.3|43844.3|0
1654789930000|2022-06-09 15:52:10|43864.3|43844.3|43873.6|43853.6|43873.6|43853.6|43864.3|43844.3|9
1654789940000|2022-06-09 15:52:20|43871.1|43851.1|43873.6|43853.6|43873.6|43853.6|43871.1|43851.1|7
1654789950000|2022-06-09 15:52:30|||||||||3
1654789960000|2022-06-09 15:52:40|43871.8|43851.8|43866.1|43846.1|43871.8|43851.8|43866.1|43846.1|3
1654789970000|2022-06-09 15:52:50|43865.4|43845.4|43869.3|43849.3|43869.3|43849.3|43863.6|43843.6|3
1654789980000|2022-06-09 15:53:00|43870|43850|43871.1|43851.1|43871.1|43851.1|43869.3|43849.3|1
1654789990000|2022-06-09 15:53:10|43869.3|43849.3|43874.3|43854.3|43876.1|43856.1|43869.3|43849.3|9
1654790000000|2022-06-09 15:53:20|43873.6|43853.6|43873.6|43853.6|43873.6|43853.6|43871.1|43851.1|2
1654790010000|2022-06-09 15:53:30|43874.3|43854.3|43876.1|43856.1|43876.1|43856.1|43874.3|43854.3|1
1654790020000|2022-06-09 15:53:40|43874.3|43854.3|43873.6|43853.6|43876.1|43856.1|43873.6|43853.6|10
1654790030000|2022-06-09 15:53:50|43874.3|43854.3|43876.1|43856.1|43876.1|43856.1|43873.6|43853.6|4
1654790040000|2022-06-09 15:54:00|43876.8|43856.8|43881.1|43861.1|43881.1|43861.1|43876.8|43856.8|6
1654790050000|2022-06-09 15:54:10|43883.6|43863.6|43883.6|43863.6|43886.1|43866.1|43878.6|43858.6|11
1654790060000|2022-06-09 15:54:20|43884.3|43864.3|43883.6|43863.6|43886.1|43866.1|43883.6|43863.6|6
1654790070000|2022-06-09 15:54:30|43884.3|43864.3|43883.6|43863.6|43884.3|43864.3|43883.6|43863.6|2
1654790080000|2022-06-09 15:54:40|43884.3|43864.3|43886.8|43866.8|43886.8|43866.8|43883.6|43863.6|8
1654790090000|2022-06-09 15:54:50|||||||||2
1654790100000|2022-06-09 15:55:00|43883.6|43863.6|43883.6|43863.6|43885|43865|43878.6|43858.6|37
1654790110000|2022-06-09 15:55:10|43885.4|43865.4|43868.6|43848.6|43885.4|43865.4|43866.1|43846.1|24
1654790120000|2022-06-09 15:55:20|43866.1|43846.1|43863.6|43843.6|43868.6|43848.6|43861.1|43841.1|5
1654790130000|2022-06-09 15:55:30|||||||||2
1654790150000|2022-06-09 15:55:50|43866.1|43846.1|43868.6|43848.6|43868.6|43848.6|43866.1|43846.1|9
1654790160000|2022-06-09 15:56:00|43867.9|43847.9|43856.8|43836.8|43867.9|43847.9|43856.1|43836.1|7
1654790170000|2022-06-09 15:56:10|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|43856.1|43836.1|7
1654790180000|2022-06-09 15:56:20|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|2
1654790190000|2022-06-09 15:56:30|43860|43840|43857.9|43837.9|43861.8|43841.8|43857.9|43837.9|1
1654790210000|2022-06-09 15:56:50|43856.1|43836.1|43854.3|43834.3|43856.1|43836.1|43854.3|43834.3|1
1654790220000|2022-06-09 15:57:00|43856.1|43836.1|43854.3|43834.3|43856.1|43836.1|43854.3|43834.3|3
1654790230000|2022-06-09 15:57:10|43856.1|43836.1|43859.3|43839.3|43859.3|43839.3|43854.3|43834.3|6
1654790240000|2022-06-09 15:57:20|43861.8|43841.8|43872.9|43852.9|43872.9|43852.9|43861.8|43841.8|2
1654790250000|2022-06-09 15:57:30|43873.6|43853.6|43875|43855|43875|43855|43873.6|43853.6|1
1654790260000|2022-06-09 15:57:40|43878.6|43858.6|43877.9|43857.9|43881.8|43861.8|43877.9|43857.9|4
1654790270000|2022-06-09 15:57:50|43876.1|43856.1|43873.6|43853.6|43876.1|43856.1|43873.6|43853.6|4
1654790280000|2022-06-09 15:58:00|43872.9|43852.9|43873.6|43853.6|43873.6|43853.6|43872.9|43852.9|6
1654790290000|2022-06-09 15:58:10|43871.8|43851.8|43873.6|43853.6|43873.6|43853.6|43871.8|43851.8|1
1654790300000|2022-06-09 15:58:20|43872.9|43852.9|43867.9|43847.9|43872.9|43852.9|43867.9|43847.9|4
1654790310000|2022-06-09 15:58:30|43866.1|43846.1|43863.6|43843.6|43866.1|43846.1|43863.6|43843.6|5
1654790320000|2022-06-09 15:58:40|43862.9|43842.9|43861.1|43841.1|43862.9|43842.9|43861.1|43841.1|3
1654790330000|2022-06-09 15:58:50|43863.6|43843.6|43859.3|43839.3|43863.6|43843.6|43859.3|43839.3|3
1654790340000|2022-06-09 15:59:00|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|7
1654790350000|2022-06-09 15:59:10|||||||||13
1654790360000|2022-06-09 15:59:20|43862.9|43842.9|43856.1|43836.1|43863.6|43843.6|43856.1|43836.1|9
1654790370000|2022-06-09 15:59:30|43855.4|43835.4|43853.6|43833.6|43855.4|43835.4|43853.6|43833.6|3
1654790380000|2022-06-09 15:59:40|||||||||1
1654790390000|2022-06-09 15:59:50|43851.1|43831.1|43851.1|43831.1|43852.9|43832.9|43851.1|43831.1|9
1654790400000|2022-06-09 16:00:00|43851.8|43831.8|43812.9|43792.9|43851.8|43831.8|43808.6|43788.6|42
1654790410000|2022-06-09 16:00:10|43810.4|43790.4|43787.2|43767.2|43810.4|43790.4|43783.3|43763.3|97
1654790420000|2022-06-09 16:00:20|43787.9|43767.9|43806.1|43786.1|43806.1|43786.1|43787.9|43767.9|31
1654790430000|2022-06-09 16:00:30|43809.7|43789.7|43823.6|43803.6|43823.6|43803.6|43809.7|43789.7|26
1654790440000|2022-06-09 16:00:40|43824.3|43804.3|43824.3|43804.3|43824.3|43804.3|43824.3|43804.3|6
1654790450000|2022-06-09 16:00:50|43823.6|43803.6|43821.1|43801.1|43823.6|43803.6|43821.1|43801.1|3
1654790460000|2022-06-09 16:01:00|43822.9|43802.9|43825.4|43805.4|43830.4|43810.4|43822.9|43802.9|9
1654790470000|2022-06-09 16:01:10|||||||||2
1654790480000|2022-06-09 16:01:20|43826.1|43806.1|43839.7|43819.7|43842.2|43822.2|43826.1|43806.1|16
1654790490000|2022-06-09 16:01:30|43838.3|43818.3|43836.5|43816.5|43838.3|43818.3|43836.5|43816.5|28
1654790500000|2022-06-09 16:01:40|43835.8|43815.8|43829.7|43809.7|43835.8|43815.8|43829.7|43809.7|2
1654790510000|2022-06-09 16:01:50|43827.2|43807.2|43826.5|43806.5|43827.2|43807.2|43826.5|43806.5|12
1654790520000|2022-06-09 16:02:00|43822.9|43802.9|43807.2|43787.2|43822.9|43802.9|43807.2|43787.2|3
1654790530000|2022-06-09 16:02:10|43804.7|43784.7|43799.7|43779.7|43804.7|43784.7|43799.7|43779.7|6
1654790540000|2022-06-09 16:02:20|43801.1|43781.1|43804.7|43784.7|43804.7|43784.7|43801.1|43781.1|2
1654790550000|2022-06-09 16:02:30|43802.9|43782.9|43794.7|43774.7|43802.9|43782.9|43794|43774|10
1654790560000|2022-06-09 16:02:40|43795.4|43775.4|43792.2|43772.2|43797.2|43777.2|43792.2|43772.2|3
1654790570000|2022-06-09 16:02:50|43792.9|43772.9|43792.2|43772.2|43795.4|43775.4|43792.2|43772.2|7
1654790580000|2022-06-09 16:03:00|43793.6|43773.6|43792.9|43772.9|43795.4|43775.4|43792.2|43772.2|12
1654790590000|2022-06-09 16:03:10|43795.4|43775.4|43794.7|43774.7|43797.2|43777.2|43794.7|43774.7|0
1654790600000|2022-06-09 16:03:20|43792.2|43772.2|43786.5|43766.5|43794|43774|43784.7|43764.7|14
1654790610000|2022-06-09 16:03:30|43784.7|43764.7|43792.2|43772.2|43792.2|43772.2|43784.7|43764.7|7
1654790620000|2022-06-09 16:03:40|43794.7|43774.7|43796.1|43776.1|43797.2|43777.2|43792.2|43772.2|2
1654790630000|2022-06-09 16:03:50|43797.9|43777.9|43794.7|43774.7|43799.7|43779.7|43794.7|43774.7|4
1654790640000|2022-06-09 16:04:00|43795.4|43775.4|43807.9|43787.9|43807.9|43787.9|43795.4|43775.4|16
1654790650000|2022-06-09 16:04:10|43809|43789|43811.5|43791.5|43811.5|43791.5|43807.2|43787.2|3
1654790660000|2022-06-09 16:04:20|43809.7|43789.7|43807.9|43787.9|43812.2|43792.2|43807.2|43787.2|1
1654790670000|2022-06-09 16:04:30|43807.2|43787.2|43810.4|43790.4|43812.2|43792.2|43807.2|43787.2|1
1654790680000|2022-06-09 16:04:40|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|6
1654790690000|2022-06-09 16:04:50|43809.7|43789.7|43797.9|43777.9|43809.7|43789.7|43797.9|43777.9|29
1654790700000|2022-06-09 16:05:00|43797.2|43777.2|43782.2|43762.2|43797.2|43777.2|43777.2|43757.2|47
1654790710000|2022-06-09 16:05:10|43781.5|43761.5|43769.7|43749.7|43782.2|43762.2|43769.7|43749.7|29
1654790720000|2022-06-09 16:05:20|43764.7|43744.7|43774.7|43754.7|43774.7|43754.7|43764.7|43744.7|11
1654790730000|2022-06-09 16:05:30|43773.3|43753.3|43772.2|43752.2|43773.3|43753.3|43767.2|43747.2|14
1654790740000|2022-06-09 16:05:40|43774|43754|43772.2|43752.2|43774.7|43754.7|43772.2|43752.2|3
1654790750000|2022-06-09 16:05:50|43772.9|43752.9|43769.7|43749.7|43777.2|43757.2|43769.7|43749.7|19
1654790760000|2022-06-09 16:06:00|43769|43749|43760.4|43740.4|43769|43749|43759.7|43739.7|17
1654790770000|2022-06-09 16:06:10|43759|43739|43757.9|43737.9|43762.2|43742.2|43757.2|43737.2|14
1654790780000|2022-06-09 16:06:20|43759.7|43739.7|43759.7|43739.7|43764.7|43744.7|43759.7|43739.7|5
1654790790000|2022-06-09 16:06:30|43757.2|43737.2|43759.7|43739.7|43762.2|43742.2|43757.2|43737.2|1
1654790800000|2022-06-09 16:06:40|43762.2|43742.2|43764|43744|43764|43744|43762.2|43742.2|23
1654790810000|2022-06-09 16:06:50|43762.2|43742.2|43767.2|43747.2|43767.2|43747.2|43762.2|43742.2|4
1654790820000|2022-06-09 16:07:00|43767.9|43747.9|43769.7|43749.7|43772.2|43752.2|43767.9|43747.9|8
1654790830000|2022-06-09 16:07:10|43767.9|43747.9|43772.2|43752.2|43772.2|43752.2|43767.9|43747.9|4
1654790840000|2022-06-09 16:07:20|43774.7|43754.7|43784.7|43764.7|43786.5|43766.5|43774.7|43754.7|15
1654790850000|2022-06-09 16:07:30|43786.5|43766.5|43787.2|43767.2|43787.2|43767.2|43782.2|43762.2|5
1654790860000|2022-06-09 16:07:40|43786.5|43766.5|43782.2|43762.2|43786.5|43766.5|43782.2|43762.2|5
1654790870000|2022-06-09 16:07:50|43781.5|43761.5|43779.7|43759.7|43781.5|43761.5|43779|43759|3
1654790880000|2022-06-09 16:08:00|43775.4|43755.4|43784.7|43764.7|43784.7|43764.7|43772.2|43752.2|13
1654790890000|2022-06-09 16:08:10|43785.4|43765.4|43787.2|43767.2|43787.2|43767.2|43785.4|43765.4|5
1654790900000|2022-06-09 16:08:20|43786.5|43766.5|43784.7|43764.7|43787.2|43767.2|43784.7|43764.7|6
1654790910000|2022-06-09 16:08:30|43782.2|43762.2|43782.2|43762.2|43782.2|43762.2|43782.2|43762.2|8
1654790930000|2022-06-09 16:08:50|43779.7|43759.7|43772.2|43752.2|43779.7|43759.7|43772.2|43752.2|5
1654790940000|2022-06-09 16:09:00|43772.9|43752.9|43769.7|43749.7|43774.7|43754.7|43769.7|43749.7|4
1654790950000|2022-06-09 16:09:10|43772.2|43752.2|43772.2|43752.2|43772.2|43752.2|43772.2|43752.2|4
1654790960000|2022-06-09 16:09:20|43777.2|43757.2|43779.7|43759.7|43779.7|43759.7|43777.2|43757.2|1
1654790970000|2022-06-09 16:09:30|||||||||2
1654790980000|2022-06-09 16:09:40|43791.6|43771.6|43792.2|43772.2|43797.2|43777.2|43791.6|43771.6|12
1654790990000|2022-06-09 16:09:50|43791.6|43771.6|43770.9|43750.9|43791.6|43771.6|43770.9|43750.9|22
1654791000000|2022-06-09 16:10:00|43771.6|43751.6|43749.7|43729.7|43771.6|43751.6|43747.9|43727.9|26
1654791010000|2022-06-09 16:10:10|43750.4|43730.4|43751.1|43731.1|43754.7|43734.7|43748.6|43728.6|50
1654791020000|2022-06-09 16:10:20|43750.4|43730.4|43744.7|43724.7|43751.6|43731.6|43744.7|43724.7|13
1654791030000|2022-06-09 16:10:30|43745.4|43725.4|43765.4|43745.4|43765.4|43745.4|43745.4|43725.4|19
1654791040000|2022-06-09 16:10:40|43767.2|43747.2|43779.7|43759.7|43779.7|43759.7|43767.2|43747.2|32
1654791050000|2022-06-09 16:10:50|43777.9|43757.9|43776.6|43756.6|43779.7|43759.7|43774.1|43754.1|2
1654791060000|2022-06-09 16:11:00|43772.2|43752.2|43757.2|43737.2|43772.2|43752.2|43757.2|43737.2|9
1654791070000|2022-06-09 16:11:10|43756.6|43736.6|43767.2|43747.2|43772.2|43752.2|43754.7|43734.7|13
1654791080000|2022-06-09 16:11:20|43769.7|43749.7|43784.7|43764.7|43786.1|43766.1|43769.7|43749.7|7
1654791100000|2022-06-09 16:11:40|||||||||1
1654791110000|2022-06-09 16:11:50|43784.8|43764.8|43787.3|43767.3|43787.3|43767.3|43784.8|43764.8|5
1654791120000|2022-06-09 16:12:00|43784.8|43764.8|43782.9|43762.9|43789.1|43769.1|43782.9|43762.9|3
1654791130000|2022-06-09 16:12:10|43782.3|43762.3|43780.4|43760.4|43782.3|43762.3|43780.4|43760.4|5
1654791140000|2022-06-09 16:12:20|43782.3|43762.3|43782.3|43762.3|43782.3|43762.3|43782.3|43762.3|3
1654791150000|2022-06-09 16:12:30|43777.3|43757.3|43772.3|43752.3|43780.4|43760.4|43772.3|43752.3|21
1654791160000|2022-06-09 16:12:40|43771.6|43751.6|43769.8|43749.8|43771.6|43751.6|43769.1|43749.1|1
1654791170000|2022-06-09 16:12:50|43770.4|43750.4|43769.8|43749.8|43770.4|43750.4|43769.8|43749.8|1
1654791180000|2022-06-09 16:13:00|43767.9|43747.9|43769.8|43749.8|43769.8|43749.8|43764.8|43744.8|9
1654791190000|2022-06-09 16:13:10|43767.3|43747.3|43772.3|43752.3|43772.3|43752.3|43767.3|43747.3|5
1654791200000|2022-06-09 16:13:20|43772.9|43752.9|43780.4|43760.4|43780.4|43760.4|43772.9|43752.9|10
1654791210000|2022-06-09 16:13:30|43781.1|43761.1|43783.6|43763.6|43783.6|43763.6|43780.4|43760.4|5
1654791220000|2022-06-09 16:13:40|43782.9|43762.9|43783.6|43763.6|43783.6|43763.6|43781.1|43761.1|6
1654791230000|2022-06-09 16:13:50|43785.4|43765.4|43799.8|43779.8|43799.8|43779.8|43785.4|43765.4|8
1654791240000|2022-06-09 16:14:00|43797.9|43777.9|43799.8|43779.8|43799.8|43779.8|43797.3|43777.3|9
1654791250000|2022-06-09 16:14:10|43797.9|43777.9|43802.3|43782.3|43802.3|43782.3|43797.9|43777.9|7
1654791260000|2022-06-09 16:14:20|43804.8|43784.8|43804.8|43784.8|43804.8|43784.8|43804.8|43784.8|1
1654791270000|2022-06-09 16:14:30|43807.3|43787.3|43807.3|43787.3|43807.3|43787.3|43804.8|43784.8|2
1654791280000|2022-06-09 16:14:40|43808|43788|43808|43788|43808|43788|43808|43788|6
1654791290000|2022-06-09 16:14:50|43807.3|43787.3|43804.1|43784.1|43807.3|43787.3|43804.1|43784.1|7
1654791300000|2022-06-09 16:15:00|43796.6|43776.6|43774.8|43754.8|43796.6|43776.6|43774.1|43754.1|16
1654791310000|2022-06-09 16:15:10|43772.3|43752.3|43763|43743|43774.8|43754.8|43763|43743|61
1654791320000|2022-06-09 16:15:20|43764.8|43744.8|43759.8|43739.8|43764.8|43744.8|43759.8|43739.8|3
1654791330000|2022-06-09 16:15:30|43760.5|43740.5|43764.8|43744.8|43764.8|43744.8|43760.5|43740.5|4
1654791340000|2022-06-09 16:15:40|43767.3|43747.3|43762.3|43742.3|43767.3|43747.3|43762.3|43742.3|13
1654791350000|2022-06-09 16:15:50|43759.8|43739.8|43759.8|43739.8|43759.8|43739.8|43759.8|43739.8|6
1654791360000|2022-06-09 16:16:00|43757.3|43737.3|43758|43738|43758|43738|43757.3|43737.3|16
1654791370000|2022-06-09 16:16:10|43759.8|43739.8|43759.8|43739.8|43759.8|43739.8|43757.3|43737.3|9
1654791380000|2022-06-09 16:16:20|43760.5|43740.5|43762.3|43742.3|43764.8|43744.8|43760.5|43740.5|7
1654791390000|2022-06-09 16:16:30|43764.8|43744.8|43762.3|43742.3|43767.3|43747.3|43762.3|43742.3|3
1654791400000|2022-06-09 16:16:40|43763|43743|43769.8|43749.8|43769.8|43749.8|43763|43743|2
1654791410000|2022-06-09 16:16:50|43770.5|43750.5|43774.1|43754.1|43774.1|43754.1|43769.8|43749.8|7
1654791420000|2022-06-09 16:17:00|43773.4|43753.4|43764.8|43744.8|43773.4|43753.4|43764.8|43744.8|7
1654791430000|2022-06-09 16:17:10|43763|43743|43762.3|43742.3|43763|43743|43762.3|43742.3|3
1654791440000|2022-06-09 16:17:20|43763|43743|43763|43743|43763|43743|43762.3|43742.3|2
1654791450000|2022-06-09 16:17:30|43763.7|43743.7|43767.3|43747.3|43767.3|43747.3|43763.7|43743.7|1
1654791460000|2022-06-09 16:17:40|||||||||7
1654791470000|2022-06-09 16:17:50|43766.6|43746.6|43762.3|43742.3|43766.6|43746.6|43762.3|43742.3|9
1654791480000|2022-06-09 16:18:00|43764.8|43744.8|43766.6|43746.6|43766.6|43746.6|43762.3|43742.3|0
1654791490000|2022-06-09 16:18:10|43767.3|43747.3|43772.3|43752.3|43772.3|43752.3|43767.3|43747.3|6
1654791500000|2022-06-09 16:18:20|43767.3|43747.3|43767.3|43747.3|43767.3|43747.3|43765.5|43745.5|2
1654791510000|2022-06-09 16:18:30|43765.5|43745.5|43765.5|43745.5|43767.3|43747.3|43765.5|43745.5|2
1654791520000|2022-06-09 16:18:40|43764.8|43744.8|43768.7|43748.7|43768.7|43748.7|43763|43743|2
1654791530000|2022-06-09 16:18:50|43768|43748|43773|43753|43773|43753|43768|43748|3
1654791540000|2022-06-09 16:19:00|43774.8|43754.8|43772.3|43752.3|43774.8|43754.8|43772.3|43752.3|5
1654791550000|2022-06-09 16:19:10|43773|43753|43777.3|43757.3|43779.8|43759.8|43773|43753|5
1654791560000|2022-06-09 16:19:20|||||||||4
1654791570000|2022-06-09 16:19:30|43778|43758|43779.8|43759.8|43779.8|43759.8|43778|43758|12
1654791580000|2022-06-09 16:19:40|43782.3|43762.3|43782.3|43762.3|43782.3|43762.3|43782.3|43762.3|3
1654791590000|2022-06-09 16:19:50|43787.3|43767.3|43784.8|43764.8|43788|43768|43784.8|43764.8|19
1654791600000|2022-06-09 16:20:00|43779.1|43759.1|43787.3|43767.3|43787.3|43767.3|43779.1|43759.1|20
1654791610000|2022-06-09 16:20:10|43788|43768|43793.7|43773.7|43793.7|43773.7|43788|43768|14
1654791620000|2022-06-09 16:20:20|43795.5|43775.5|43798|43778|43798|43778|43795.5|43775.5|6
1654791630000|2022-06-09 16:20:30|43799.8|43779.8|43802.3|43782.3|43802.3|43782.3|43799.8|43779.8|2
1654791640000|2022-06-09 16:20:40|43803|43783|43800.5|43780.5|43803|43783|43800.5|43780.5|5
1654791650000|2022-06-09 16:20:50|43802.3|43782.3|43802.3|43782.3|43802.3|43782.3|43800.5|43780.5|3
1654791660000|2022-06-09 16:21:00|43804.8|43784.8|43804.8|43784.8|43804.8|43784.8|43804.8|43784.8|3
1654791670000|2022-06-09 16:21:10|43803|43783|43800.5|43780.5|43803|43783|43800.5|43780.5|10
1654791680000|2022-06-09 16:21:20|43802.3|43782.3|43798|43778|43802.3|43782.3|43797.3|43777.3|2
1654791690000|2022-06-09 16:21:30|43799.8|43779.8|43794.8|43774.8|43802.3|43782.3|43794.8|43774.8|6
1654791700000|2022-06-09 16:21:40|43795.5|43775.5|43794.8|43774.8|43797.3|43777.3|43794.8|43774.8|3
1654791710000|2022-06-09 16:21:50|||||||||1
1654791720000|2022-06-09 16:22:00|43791.6|43771.6|43805.5|43785.5|43805.5|43785.5|43791.6|43771.6|11
1654791730000|2022-06-09 16:22:10|43804.8|43784.8|43804.8|43784.8|43804.8|43784.8|43804.8|43784.8|5
1654791740000|2022-06-09 16:22:20|43802.3|43782.3|43807.3|43787.3|43807.3|43787.3|43802.3|43782.3|1
1654791750000|2022-06-09 16:22:30|43804.8|43784.8|43809.8|43789.8|43809.8|43789.8|43804.8|43784.8|5
1654791760000|2022-06-09 16:22:40|43807.3|43787.3|43807.3|43787.3|43807.3|43787.3|43804.8|43784.8|3
1654791770000|2022-06-09 16:22:50|43809.8|43789.8|43809.8|43789.8|43809.8|43789.8|43809.8|43789.8|2
1654791780000|2022-06-09 16:23:00|43807.3|43787.3|43812.3|43792.3|43812.3|43792.3|43807.3|43787.3|8
1654791790000|2022-06-09 16:23:10|||||||||1
1654791800000|2022-06-09 16:23:20|43809.8|43789.8|43812.3|43792.3|43812.3|43792.3|43809.8|43789.8|5
1654791810000|2022-06-09 16:23:30|43811.6|43791.6|43801.6|43781.6|43812.3|43792.3|43801.6|43781.6|10
1654791820000|2022-06-09 16:23:40|||||||||15
1654791830000|2022-06-09 16:23:50|43800.9|43780.9|43799.8|43779.8|43800.9|43780.9|43799.1|43779.1|6
1654791840000|2022-06-09 16:24:00|43800.9|43780.9|43797.3|43777.3|43800.9|43780.9|43796.6|43776.6|8
1654791850000|2022-06-09 16:24:10|43796.6|43776.6|43794.8|43774.8|43796.6|43776.6|43794.8|43774.8|1
1654791860000|2022-06-09 16:24:20|43792.3|43772.3|43785.5|43765.5|43792.3|43772.3|43785.5|43765.5|5
1654791870000|2022-06-09 16:24:30|43784.8|43764.8|43782.3|43762.3|43787.3|43767.3|43782.3|43762.3|4
1654791880000|2022-06-09 16:24:40|43781.6|43761.6|43779.8|43759.8|43781.6|43761.6|43775.5|43755.5|7
1654791890000|2022-06-09 16:24:50|43782.3|43762.3|43779.8|43759.8|43782.3|43762.3|43779.8|43759.8|8
1654791900000|2022-06-09 16:25:00|43777.7|43757.7|43764.8|43744.8|43777.7|43757.7|43762.3|43742.3|13
1654791910000|2022-06-09 16:25:10|43764.1|43744.1|43760.5|43740.5|43764.1|43744.1|43759.8|43739.8|14
1654791920000|2022-06-09 16:25:20|43762.3|43742.3|43775.5|43755.5|43775.5|43755.5|43762.3|43742.3|4
1654791930000|2022-06-09 16:25:30|43777.3|43757.3|43779.8|43759.8|43779.8|43759.8|43777.3|43757.3|2
1654791940000|2022-06-09 16:25:40|43780.5|43760.5|43784.8|43764.8|43784.8|43764.8|43780.5|43760.5|3
1654791950000|2022-06-09 16:25:50|43787.3|43767.3|43787.3|43767.3|43789.8|43769.8|43787.3|43767.3|4
1654791960000|2022-06-09 16:26:00|43785.5|43765.5|43795.5|43775.5|43795.5|43775.5|43785.5|43765.5|5
1654791970000|2022-06-09 16:26:10|43797.3|43777.3|43789.8|43769.8|43797.3|43777.3|43789.8|43769.8|7
1654791980000|2022-06-09 16:26:20|43792.3|43772.3|43789.8|43769.8|43792.3|43772.3|43789.8|43769.8|1
1654791990000|2022-06-09 16:26:30|43789.1|43769.1|43779.8|43759.8|43789.1|43769.1|43779.8|43759.8|8
1654792000000|2022-06-09 16:26:40|43782.3|43762.3|43784.8|43764.8|43784.8|43764.8|43779.8|43759.8|8
1654792010000|2022-06-09 16:26:50|43783|43763|43783|43763|43783|43763|43783|43763|5
1654792020000|2022-06-09 16:27:00|43782.3|43762.3|43782.3|43762.3|43782.3|43762.3|43782.3|43762.3|3
1654792030000|2022-06-09 16:27:10|||||||||6
1654792040000|2022-06-09 16:27:20|||||||||3
1654792050000|2022-06-09 16:27:30|43781.6|43761.6|43776.6|43756.6|43781.6|43761.6|43773.4|43753.4|16
1654792060000|2022-06-09 16:27:40|43779.1|43759.1|43786.6|43766.6|43786.6|43766.6|43779.1|43759.1|5
1654792070000|2022-06-09 16:27:50|43789.1|43769.1|43789.8|43769.8|43789.8|43769.8|43789.1|43769.1|5
1654792080000|2022-06-09 16:28:00|43789.1|43769.1|43782.3|43762.3|43789.1|43769.1|43782.3|43762.3|8
1654792090000|2022-06-09 16:28:10|43786.2|43766.2|43798|43778|43798|43778|43786.2|43766.2|15
1654792100000|2022-06-09 16:28:20|43795.5|43775.5|43794.8|43774.8|43795.5|43775.5|43792.3|43772.3|19
1654792110000|2022-06-09 16:28:30|43792.3|43772.3|43794.8|43774.8|43794.8|43774.8|43789.8|43769.8|6
1654792120000|2022-06-09 16:28:40|43792.3|43772.3|43792.3|43772.3|43792.3|43772.3|43792.3|43772.3|1
1654792130000|2022-06-09 16:28:50|||||||||3
1654792140000|2022-06-09 16:29:00|43794.8|43774.8|43794.8|43774.8|43794.8|43774.8|43794.8|43774.8|6
1654792150000|2022-06-09 16:29:10|43793|43773|43799.8|43779.8|43799.8|43779.8|43793|43773|14
1654792160000|2022-06-09 16:29:20|43800.5|43780.5|43802.3|43782.3|43802.3|43782.3|43799.8|43779.8|8
1654792170000|2022-06-09 16:29:30|43804.1|43784.1|43804.1|43784.1|43804.1|43784.1|43804.1|43784.1|3
1654792180000|2022-06-09 16:29:40|43802.3|43782.3|43800.5|43780.5|43804.8|43784.8|43800.5|43780.5|5
1654792190000|2022-06-09 16:29:50|43799.8|43779.8|43798|43778|43799.8|43779.8|43797.3|43777.3|1
1654792200000|2022-06-09 16:30:00|43799.8|43779.8|43794.8|43774.8|43799.8|43779.8|43794.8|43774.8|2
1654792210000|2022-06-09 16:30:10|43796.6|43776.6|43796.6|43776.6|43798.4|43778.4|43796.6|43776.6|6
1654792220000|2022-06-09 16:30:20|43798.4|43778.4|43797.3|43777.3|43798.4|43778.4|43796.6|43776.6|11
1654792230000|2022-06-09 16:30:30|43799.8|43779.8|43797.3|43777.3|43801.6|43781.6|43797.3|43777.3|4
1654792240000|2022-06-09 16:30:40|||||||||5
1654792250000|2022-06-09 16:30:50|||||||||91
1654792260000|2022-06-09 16:31:00|43795.5|43775.5|43794.1|43774.1|43795.5|43775.5|43794.1|43774.1|12
1654792270000|2022-06-09 16:31:10|||||||||9
1654792280000|2022-06-09 16:31:20|43794.8|43774.8|43798.4|43778.4|43798.4|43778.4|43794.8|43774.8|4
1654792290000|2022-06-09 16:31:30|43799.8|43779.8|43801.2|43781.2|43801.2|43781.2|43799.8|43779.8|5
1654792300000|2022-06-09 16:31:40|43800.5|43780.5|43800.5|43780.5|43800.5|43780.5|43800.5|43780.5|9
1654792310000|2022-06-09 16:31:50|||||||||3
1654792320000|2022-06-09 16:32:00|||||||||5
1654792330000|2022-06-09 16:32:10|43796.6|43776.6|43796.6|43776.6|43796.6|43776.6|43796.6|43776.6|16
1654792340000|2022-06-09 16:32:20|||||||||5
1654792350000|2022-06-09 16:32:30|||||||||1
1654792360000|2022-06-09 16:32:40|43797.3|43777.3|43797.3|43777.3|43797.3|43777.3|43797.3|43777.3|6
1654792370000|2022-06-09 16:32:50|43793.7|43773.7|43799.4|43779.4|43799.4|43779.4|43793.7|43773.7|598
1654792380000|2022-06-09 16:33:00|43798.7|43778.7|43801.9|43781.9|43801.9|43781.9|43798.7|43778.7|13
1654792390000|2022-06-09 16:33:10|||||||||12
1654792400000|2022-06-09 16:33:20|43803.7|43783.7|43808.7|43788.7|43808.7|43788.7|43803.7|43783.7|12
1654792410000|2022-06-09 16:33:30|43809.4|43789.4|43811.2|43791.2|43813.7|43793.7|43808.7|43788.7|46
1654792420000|2022-06-09 16:33:40|43810.5|43790.5|43808.7|43788.7|43811.2|43791.2|43808.7|43788.7|1
1654792430000|2022-06-09 16:33:50|43806.9|43786.9|43810.5|43790.5|43810.5|43790.5|43806.9|43786.9|11
1654792440000|2022-06-09 16:34:00|43812.3|43792.3|43808.7|43788.7|43812.3|43792.3|43808.7|43788.7|5
1654792450000|2022-06-09 16:34:10|43807.3|43787.3|43806.2|43786.2|43807.3|43787.3|43805.5|43785.5|5
1654792460000|2022-06-09 16:34:20|43805.5|43785.5|43806.2|43786.2|43806.2|43786.2|43805.5|43785.5|6
1654792470000|2022-06-09 16:34:30|43808.7|43788.7|43808|43788|43808.7|43788.7|43808|43788|9
1654792480000|2022-06-09 16:34:40|43807.3|43787.3|43805.5|43785.5|43807.3|43787.3|43805.5|43785.5|3
1654792490000|2022-06-09 16:34:50|43806.2|43786.2|43806.2|43786.2|43806.2|43786.2|43806.2|43786.2|14
1654792500000|2022-06-09 16:35:00|43804.4|43784.4|43798.7|43778.7|43806.2|43786.2|43798.7|43778.7|4
1654792510000|2022-06-09 16:35:10|43801.2|43781.2|43803.7|43783.7|43803.7|43783.7|43799.4|43779.4|11
1654792520000|2022-06-09 16:35:20|43806.2|43786.2|43803.7|43783.7|43806.2|43786.2|43803.7|43783.7|17
1654792530000|2022-06-09 16:35:30|43805.1|43785.1|43808.7|43788.7|43808.7|43788.7|43805.1|43785.1|6
1654792540000|2022-06-09 16:35:40|||||||||2
1654792550000|2022-06-09 16:35:50|43811.9|43791.9|43811.9|43791.9|43811.9|43791.9|43811.9|43791.9|10
1654792560000|2022-06-09 16:36:00|43812.6|43792.6|43818.7|43798.7|43819.4|43799.4|43812.6|43792.6|10
1654792570000|2022-06-09 16:36:10|43819.4|43799.4|43818.7|43798.7|43819.4|43799.4|43818.7|43798.7|3
1654792580000|2022-06-09 16:36:20|43816.2|43796.2|43814.4|43794.4|43816.2|43796.2|43814.4|43794.4|10
1654792590000|2022-06-09 16:36:30|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|43813.7|43793.7|3
1654792600000|2022-06-09 16:36:40|||||||||5
1654792610000|2022-06-09 16:36:50|43815.1|43795.1|43817.6|43797.6|43817.6|43797.6|43815.1|43795.1|6
1654792620000|2022-06-09 16:37:00|43815.1|43795.1|43814.4|43794.4|43816.9|43796.9|43814.4|43794.4|4
1654792630000|2022-06-09 16:37:10|43816.9|43796.9|43819.4|43799.4|43819.4|43799.4|43816.9|43796.9|6
1654792640000|2022-06-09 16:37:20|||||||||105
1654792650000|2022-06-09 16:37:30|43818.7|43798.7|43816.9|43796.9|43818.7|43798.7|43816.9|43796.9|5
1654792660000|2022-06-09 16:37:40|43818.7|43798.7|43818.7|43798.7|43818.7|43798.7|43818.7|43798.7|0
1654792670000|2022-06-09 16:37:50|43819.4|43799.4|43821.9|43801.9|43821.9|43801.9|43819.4|43799.4|7
1654792680000|2022-06-09 16:38:00|||||||||5
1654792690000|2022-06-09 16:38:10|43821.2|43801.2|43819.4|43799.4|43821.2|43801.2|43817.6|43797.6|5
1654792700000|2022-06-09 16:38:20|43817.6|43797.6|43818|43798|43821.9|43801.9|43817.6|43797.6|92
1654792710000|2022-06-09 16:38:30|43819.8|43799.8|43824.8|43804.8|43825.5|43805.5|43819.8|43799.8|8
1654792720000|2022-06-09 16:38:40|43825.5|43805.5|43829.8|43809.8|43829.8|43809.8|43825.5|43805.5|2
1654792730000|2022-06-09 16:38:50|43828|43808|43828|43808|43829.8|43809.8|43828|43808|6
1654792740000|2022-06-09 16:39:00|43828.7|43808.7|43843|43823|43847.3|43827.3|43828.7|43808.7|37
1654792750000|2022-06-09 16:39:10|43842.3|43822.3|43838.4|43818.4|43843|43823|43838.4|43818.4|14
1654792760000|2022-06-09 16:39:20|43839.1|43819.1|43838.4|43818.4|43839.1|43819.1|43837.7|43817.7|7
1654792770000|2022-06-09 16:39:30|43837.7|43817.7|43827.3|43807.3|43837.7|43817.7|43827.3|43807.3|4
1654792780000|2022-06-09 16:39:40|43822.3|43802.3|43822.3|43802.3|43823|43803|43822.3|43802.3|4
1654792790000|2022-06-09 16:39:50|43819.8|43799.8|43822.3|43802.3|43822.3|43802.3|43819.1|43799.1|4
1654792800000|2022-06-09 16:40:00|43820.5|43800.5|43817.3|43797.3|43822.3|43802.3|43817.3|43797.3|8
1654792810000|2022-06-09 16:40:10|43818|43798|43819.8|43799.8|43819.8|43799.8|43818|43798|5
1654792820000|2022-06-09 16:40:20|43820.5|43800.5|43828|43808|43828|43808|43819.8|43799.8|4
1654792830000|2022-06-09 16:40:30|43828.7|43808.7|43833|43813|43833.7|43813.7|43828|43808|10
1654792840000|2022-06-09 16:40:40|43831.2|43811.2|43833|43813|43833|43813|43831.2|43811.2|6
1654792850000|2022-06-09 16:40:50|43831.2|43811.2|43833|43813|43833|43813|43831.2|43811.2|1
1654792860000|2022-06-09 16:41:00|43831.2|43811.2|43830.5|43810.5|43831.2|43811.2|43829.8|43809.8|7
1654792870000|2022-06-09 16:41:10|43832.3|43812.3|43830.5|43810.5|43832.3|43812.3|43830.5|43810.5|1
1654792880000|2022-06-09 16:41:20|43832.3|43812.3|43837.3|43817.3|43837.3|43817.3|43832.3|43812.3|6
1654792890000|2022-06-09 16:41:30|43838|43818|43838|43818|43838|43818|43838|43818|5
1654792900000|2022-06-09 16:41:40|43839.8|43819.8|43839.8|43819.8|43839.8|43819.8|43839.8|43819.8|3
1654792910000|2022-06-09 16:41:50|43838|43818|43847.3|43827.3|43847.3|43827.3|43838|43818|14
1654792920000|2022-06-09 16:42:00|43849.8|43829.8|43852.3|43832.3|43852.3|43832.3|43849.8|43829.8|7
1654792930000|2022-06-09 16:42:10|||||||||4
1654792940000|2022-06-09 16:42:20|43851.6|43831.6|43849.8|43829.8|43851.6|43831.6|43848|43828|16
1654792950000|2022-06-09 16:42:30|43852.3|43832.3|43852.3|43832.3|43854.1|43834.1|43852.3|43832.3|5
1654792960000|2022-06-09 16:42:40|43854.8|43834.8|43852.3|43832.3|43856.6|43836.6|43852.3|43832.3|12
1654792970000|2022-06-09 16:42:50|43849.8|43829.8|43847.3|43827.3|43849.8|43829.8|43847.3|43827.3|10
1654792980000|2022-06-09 16:43:00|43848|43828|43849.8|43829.8|43849.8|43829.8|43847.3|43827.3|19
1654792990000|2022-06-09 16:43:10|43852.3|43832.3|43852.3|43832.3|43852.3|43832.3|43852.3|43832.3|19
1654793000000|2022-06-09 16:43:20|43860.5|43840.5|43854.8|43834.8|43860.5|43840.5|43854.8|43834.8|22
1654793010000|2022-06-09 16:43:30|43854.1|43834.1|43848|43828|43854.1|43834.1|43842.3|43822.3|23
1654793020000|2022-06-09 16:43:40|43843.7|43823.7|43843|43823|43843.7|43823.7|43843|43823|11
1654793030000|2022-06-09 16:43:50|43847.3|43827.3|43848|43828|43850.5|43830.5|43847.3|43827.3|216
1654793040000|2022-06-09 16:44:00|43850.5|43830.5|43850.5|43830.5|43850.5|43830.5|43848|43828|41
1654793050000|2022-06-09 16:44:10|43851.2|43831.2|43855.5|43835.5|43855.5|43835.5|43851.2|43831.2|11
1654793060000|2022-06-09 16:44:20|43858|43838|43864.8|43844.8|43867.3|43847.3|43858|43838|13
1654793070000|2022-06-09 16:44:30|43865.5|43845.5|43863|43843|43867.3|43847.3|43862.3|43842.3|5
1654793080000|2022-06-09 16:44:40|43862.3|43842.3|43861.6|43841.6|43862.3|43842.3|43861.6|43841.6|53
1654793090000|2022-06-09 16:44:50|43860.9|43840.9|43857.3|43837.3|43862.3|43842.3|43857.3|43837.3|22
1654793100000|2022-06-09 16:45:00|43861.6|43841.6|43859.8|43839.8|43862.3|43842.3|43858|43838|6
1654793110000|2022-06-09 16:45:10|43862.3|43842.3|43862.3|43842.3|43863|43843|43862.3|43842.3|6
1654793120000|2022-06-09 16:45:20|||||||||3
1654793130000|2022-06-09 16:45:30|43864.8|43844.8|43867.3|43847.3|43867.3|43847.3|43862.3|43842.3|9
1654793140000|2022-06-09 16:45:40|43868|43848|43870.5|43850.5|43871.2|43851.2|43868|43848|23
1654793150000|2022-06-09 16:45:50|43871.2|43851.2|43871.2|43851.2|43873.7|43853.7|43871.2|43851.2|10
1654793160000|2022-06-09 16:46:00|43873|43853|43873|43853|43875.5|43855.5|43873|43853|5
1654793170000|2022-06-09 16:46:10|43873.7|43853.7|43875.5|43855.5|43875.5|43855.5|43870.5|43850.5|41
1654793180000|2022-06-09 16:46:20|43870.5|43850.5|43862.3|43842.3|43872.3|43852.3|43862.3|43842.3|20
1654793190000|2022-06-09 16:46:30|43867.3|43847.3|43867.3|43847.3|43869.1|43849.1|43867.3|43847.3|21
1654793200000|2022-06-09 16:46:40|||||||||2
1654793210000|2022-06-09 16:46:50|43868|43848|43867.3|43847.3|43868|43848|43867.3|43847.3|6
1654793220000|2022-06-09 16:47:00|43865.5|43845.5|43863|43843|43865.5|43845.5|43863|43843|14
1654793230000|2022-06-09 16:47:10|43863.7|43843.7|43863.7|43843.7|43863.7|43843.7|43863.7|43843.7|8
1654793240000|2022-06-09 16:47:20|43864.4|43844.4|43864.4|43844.4|43866.2|43846.2|43864.4|43844.4|5
1654793250000|2022-06-09 16:47:30|43863.7|43843.7|43863.7|43843.7|43863.7|43843.7|43863.7|43843.7|3
1654793260000|2022-06-09 16:47:40|43864.4|43844.4|43868.7|43848.7|43868.7|43848.7|43864.4|43844.4|6
1654793270000|2022-06-09 16:47:50|43868|43848|43863.7|43843.7|43868.7|43848.7|43863.7|43843.7|12
1654793280000|2022-06-09 16:48:00|43863|43843|43863|43843|43863|43843|43863|43843|5
1654793290000|2022-06-09 16:48:10|43858|43838|43853.7|43833.7|43858|43838|43853.7|43833.7|9
1654793300000|2022-06-09 16:48:20|||||||||2
1654793310000|2022-06-09 16:48:30|43853|43833|43851.2|43831.2|43853|43833|43851.2|43831.2|7
1654793320000|2022-06-09 16:48:40|43850.5|43830.5|43840.5|43820.5|43851.9|43831.9|43840.5|43820.5|24
1654793330000|2022-06-09 16:48:50|43843|43823|43853|43833|43853|43833|43843|43823|17
1654793340000|2022-06-09 16:49:00|43852.3|43832.3|43852.3|43832.3|43852.3|43832.3|43852.3|43832.3|13
1654793350000|2022-06-09 16:49:10|43846.2|43826.2|43846.2|43826.2|43846.2|43826.2|43846.2|43826.2|8
1654793360000|2022-06-09 16:49:20|43846.9|43826.9|43848.7|43828.7|43848.7|43828.7|43845.5|43825.5|7
1654793370000|2022-06-09 16:49:30|43846.2|43826.2|43846.2|43826.2|43846.2|43826.2|43846.2|43826.2|3
1654793380000|2022-06-09 16:49:40|43845.5|43825.5|43842.3|43822.3|43848|43828|43842.3|43822.3|5
1654793390000|2022-06-09 16:49:50|43843|43823|43844.8|43824.8|43844.8|43824.8|43842.3|43822.3|8
1654793400000|2022-06-09 16:50:00|43842.3|43822.3|43842.3|43822.3|43844.8|43824.8|43841.6|43821.6|7
1654793410000|2022-06-09 16:50:10|43843|43823|43843|43823|43846.6|43826.6|43841.6|43821.6|8
1654793420000|2022-06-09 16:50:20|43844.8|43824.8|43849.4|43829.4|43849.4|43829.4|43844.8|43824.8|16
1654793430000|2022-06-09 16:50:30|43851.2|43831.2|43856.2|43836.2|43856.2|43836.2|43851.2|43831.2|5
1654793440000|2022-06-09 16:50:40|43854.4|43834.4|43853.7|43833.7|43854.4|43834.4|43853.7|43833.7|40
1654793450000|2022-06-09 16:50:50|43853|43833|43851.9|43831.9|43853|43833|43851.2|43831.2|8
1654793460000|2022-06-09 16:51:00|43851.2|43831.2|43845.5|43825.5|43851.2|43831.2|43844.4|43824.4|17
1654793470000|2022-06-09 16:51:10|||||||||6
1654793480000|2022-06-09 16:51:20|43846.9|43826.9|43850.5|43830.5|43850.5|43830.5|43846.9|43826.9|35
1654793490000|2022-06-09 16:51:30|43848|43828|43848|43828|43848|43828|43848|43828|1
1654793500000|2022-06-09 16:51:40|43850.5|43830.5|43850.5|43830.5|43850.5|43830.5|43850.5|43830.5|8
1654793510000|2022-06-09 16:51:50|43844.8|43824.8|43847.3|43827.3|43847.3|43827.3|43844.8|43824.8|12
1654793520000|2022-06-09 16:52:00|43845.5|43825.5|43848|43828|43848|43828|43845.5|43825.5|7
1654793530000|2022-06-09 16:52:10|||||||||4
1654793540000|2022-06-09 16:52:20|43849.8|43829.8|43858.7|43838.7|43858.7|43838.7|43849.8|43829.8|15
1654793550000|2022-06-09 16:52:30|43856.9|43836.9|43856.2|43836.2|43856.9|43836.9|43856.2|43836.2|13
1654793560000|2022-06-09 16:52:40|43854.4|43834.4|43853.7|43833.7|43854.4|43834.4|43853.7|43833.7|5
1654793570000|2022-06-09 16:52:50|43854.4|43834.4|43851.9|43831.9|43854.4|43834.4|43851.9|43831.9|0
1654793580000|2022-06-09 16:53:00|43851.2|43831.2|43846.9|43826.9|43851.2|43831.2|43846.9|43826.9|12
1654793590000|2022-06-09 16:53:10|43848.7|43828.7|43853|43833|43853|43833|43848.7|43828.7|4
1654793600000|2022-06-09 16:53:20|43853.7|43833.7|43856.2|43836.2|43856.2|43836.2|43853.7|43833.7|4
1654793610000|2022-06-09 16:53:30|43853.7|43833.7|43854.4|43834.4|43856.2|43836.2|43853.7|43833.7|9
1654793620000|2022-06-09 16:53:40|43856.9|43836.9|43863.7|43843.7|43863.7|43843.7|43856.9|43836.9|10
1654793630000|2022-06-09 16:53:50|43861.9|43841.9|43863.7|43843.7|43863.7|43843.7|43861.9|43841.9|4
1654793640000|2022-06-09 16:54:00|43863|43843|43860.5|43840.5|43863|43843|43860.5|43840.5|25
1654793650000|2022-06-09 16:54:10|43863|43843|43865.5|43845.5|43865.5|43845.5|43863|43843|8
1654793660000|2022-06-09 16:54:20|||||||||2
1654793670000|2022-06-09 16:54:30|43866.2|43846.2|43865.5|43845.5|43868.7|43848.7|43865.5|43845.5|9
1654793680000|2022-06-09 16:54:40|43868|43848|43865.5|43845.5|43868|43848|43865.5|43845.5|5
1654793690000|2022-06-09 16:54:50|43863|43843|43852.3|43832.3|43863|43843|43852.3|43832.3|9
1654793700000|2022-06-09 16:55:00|43851.6|43831.6|43853|43833|43855.5|43835.5|43849.8|43829.8|16
1654793710000|2022-06-09 16:55:10|43857.3|43837.3|43852.3|43832.3|43857.3|43837.3|43852.3|43832.3|4
1654793720000|2022-06-09 16:55:20|43853|43833|43853|43833|43854.8|43834.8|43852.3|43832.3|4
1654793730000|2022-06-09 16:55:30|43853.7|43833.7|43858|43838|43858|43838|43853.7|43833.7|13
1654793740000|2022-06-09 16:55:40|43860.5|43840.5|43858|43838|43860.5|43840.5|43858|43838|16
1654793750000|2022-06-09 16:55:50|43857.3|43837.3|43858|43838|43858|43838|43857.3|43837.3|20
1654793760000|2022-06-09 16:56:00|43860.5|43840.5|43860.5|43840.5|43863|43843|43855.5|43835.5|10
1654793770000|2022-06-09 16:56:10|43858.7|43838.7|43860.5|43840.5|43860.5|43840.5|43858.7|43838.7|9
1654793780000|2022-06-09 16:56:20|43858.7|43838.7|43864.4|43844.4|43866.2|43846.2|43858.7|43838.7|15
1654793790000|2022-06-09 16:56:30|43865.1|43845.1|43866.9|43846.9|43868.7|43848.7|43865.1|43845.1|19
1654793800000|2022-06-09 16:56:40|43868.7|43848.7|43868.7|43848.7|43870.5|43850.5|43868.7|43848.7|21
1654793810000|2022-06-09 16:56:50|43866.9|43846.9|43866.9|43846.9|43868.7|43848.7|43866.9|43846.9|23
1654793820000|2022-06-09 16:57:00|43868.7|43848.7|43868.7|43848.7|43868.7|43848.7|43868.7|43848.7|18
1654793830000|2022-06-09 16:57:10|43870.5|43850.5|43868.7|43848.7|43870.5|43850.5|43868.7|43848.7|14
1654793840000|2022-06-09 16:57:20|43866.9|43846.9|43855.5|43835.5|43866.9|43846.9|43855.5|43835.5|50
1654793850000|2022-06-09 16:57:30|43858.7|43838.7|43861.2|43841.2|43861.2|43841.2|43858.7|43838.7|16
1654793860000|2022-06-09 16:57:40|43861.9|43841.9|43863.7|43843.7|43863.7|43843.7|43861.9|43841.9|20
1654793870000|2022-06-09 16:57:50|43864.4|43844.4|43871.9|43851.9|43878|43858|43864.4|43844.4|17
1654793880000|2022-06-09 16:58:00|43876.2|43856.2|43878.7|43858.7|43878.7|43858.7|43873.7|43853.7|59
1654793890000|2022-06-09 16:58:10|43876.9|43856.9|43874.4|43854.4|43876.9|43856.9|43874.4|43854.4|44
1654793900000|2022-06-09 16:58:20|43875.1|43855.1|43884.4|43864.4|43886.9|43866.9|43874.4|43854.4|35
1654793910000|2022-06-09 16:58:30|43886.2|43866.2|43890.5|43870.5|43890.5|43870.5|43883.7|43863.7|57
1654793920000|2022-06-09 16:58:40|43888.7|43868.7|43888.7|43868.7|43888.7|43868.7|43884.4|43864.4|44
1654793930000|2022-06-09 16:58:50|43886.9|43866.9|43880.5|43860.5|43886.9|43866.9|43879.4|43859.4|55
1654793940000|2022-06-09 16:59:00|43878.7|43858.7|43888.7|43868.7|43901.9|43881.9|43878.7|43858.7|342
1654793950000|2022-06-09 16:59:10|43886.9|43866.9|43905.5|43885.5|43908.7|43888.7|43886.9|43866.9|339
1654793960000|2022-06-09 16:59:20|43906.2|43886.2|43912.3|43892.3|43915.5|43895.5|43906.2|43886.2|313
1654793970000|2022-06-09 16:59:30|43909.8|43889.8|43914.1|43894.1|43914.1|43894.1|43909.8|43889.8|208
1654793980000|2022-06-09 16:59:40|43913.4|43893.4|43906.6|43886.6|43913.4|43893.4|43905.9|43885.9|289
1654793990000|2022-06-09 16:59:50|43905.9|43885.9|43907.3|43887.3|43908.4|43888.4|43902.3|43882.3|210
1654794000000|2022-06-09 17:00:00|43905.5|43885.5|43917.3|43897.3|43918|43898|43903|43883|32
1654794010000|2022-06-09 17:00:10|43918|43898|43919.8|43899.8|43920.5|43900.5|43918|43898|44
1654794020000|2022-06-09 17:00:20|43918|43898|43918|43898|43919.8|43899.8|43917.3|43897.3|17
1654794030000|2022-06-09 17:00:30|43918.7|43898.7|43927.3|43907.3|43932.3|43912.3|43918.7|43898.7|30
1654794040000|2022-06-09 17:00:40|43926.6|43906.6|43936.6|43916.6|43939.1|43919.1|43926.6|43906.6|22
1654794050000|2022-06-09 17:00:50|43937.3|43917.3|43944.8|43924.8|43944.8|43924.8|43937.3|43917.3|15
1654794060000|2022-06-09 17:01:00|43949.1|43929.1|43941.6|43921.6|43949.1|43929.1|43941.6|43921.6|21
1654794070000|2022-06-09 17:01:10|43942.3|43922.3|43947.3|43927.3|43948|43928|43939.1|43919.1|13
1654794080000|2022-06-09 17:01:20|43948|43928|43947.3|43927.3|43948|43928|43947.3|43927.3|15
1654794090000|2022-06-09 17:01:30|43948|43928|43949.8|43929.8|43949.8|43929.8|43947.3|43927.3|8
1654794100000|2022-06-09 17:01:40|43950.5|43930.5|43947.3|43927.3|43950.5|43930.5|43947.3|43927.3|8
1654794110000|2022-06-09 17:01:50|43949.1|43929.1|43951.6|43931.6|43951.6|43931.6|43949.1|43929.1|4
1654794120000|2022-06-09 17:02:00|43954.1|43934.1|43957.3|43937.3|43957.3|43937.3|43954.1|43934.1|23
1654794130000|2022-06-09 17:02:10|43959.8|43939.8|43961.6|43941.6|43961.6|43941.6|43957.3|43937.3|16
1654794140000|2022-06-09 17:02:20|43959.8|43939.8|43962.3|43942.3|43962.3|43942.3|43959.8|43939.8|4
1654794150000|2022-06-09 17:02:30|43964.8|43944.8|43964.8|43944.8|43964.8|43944.8|43964.8|43944.8|8
1654794160000|2022-06-09 17:02:40|43964.1|43944.1|43959.8|43939.8|43964.1|43944.1|43959.8|43939.8|12
1654794170000|2022-06-09 17:02:50|43958|43938|43982.3|43962.3|43982.3|43962.3|43958|43938|26
1654794180000|2022-06-09 17:03:00|43980.9|43960.9|43979.1|43959.1|43980.9|43960.9|43979.1|43959.1|22
1654794190000|2022-06-09 17:03:10|43980.9|43960.9|43979.1|43959.1|43982.3|43962.3|43979.1|43959.1|15
1654794200000|2022-06-09 17:03:20|43972.3|43952.3|43961.6|43941.6|43972.3|43952.3|43952.3|43932.3|59
1654794210000|2022-06-09 17:03:30|||||||||1
1654794220000|2022-06-09 17:03:40|43964.1|43944.1|43962.3|43942.3|43964.8|43944.8|43959.1|43939.1|4
1654794230000|2022-06-09 17:03:50|43964.1|43944.1|43964.1|43944.1|43964.1|43944.1|43959.1|43939.1|8
1654794240000|2022-06-09 17:04:00|43964.8|43944.8|43966.6|43946.6|43967.3|43947.3|43964.8|43944.8|9
1654794250000|2022-06-09 17:04:10|43967.3|43947.3|43968|43948|43968|43948|43966.6|43946.6|7
1654794260000|2022-06-09 17:04:20|43967.3|43947.3|43966.6|43946.6|43969.8|43949.8|43966.6|43946.6|2
1654794270000|2022-06-09 17:04:30|||||||||9
1654794280000|2022-06-09 17:04:40|||||||||1
1654794290000|2022-06-09 17:04:50|43967.3|43947.3|43967.3|43947.3|43967.3|43947.3|43964.1|43944.1|15
1654794300000|2022-06-09 17:05:00|43969.1|43949.1|43969.8|43949.8|43969.8|43949.8|43969.1|43949.1|7
1654794310000|2022-06-09 17:05:10|43969.1|43949.1|43969.8|43949.8|43969.8|43949.8|43969.1|43949.1|3
1654794320000|2022-06-09 17:05:20|43969.1|43949.1|43971.6|43951.6|43971.6|43951.6|43969.1|43949.1|2
1654794330000|2022-06-09 17:05:30|43970.9|43950.9|43971.6|43951.6|43971.6|43951.6|43970.9|43950.9|1
1654794340000|2022-06-09 17:05:40|43976.6|43956.6|43979.8|43959.8|43979.8|43959.8|43976.6|43956.6|10
1654794350000|2022-06-09 17:05:50|43977.3|43957.3|43977.3|43957.3|43977.3|43957.3|43977.3|43957.3|48
1654794360000|2022-06-09 17:06:00|43976.6|43956.6|43977.3|43957.3|43977.3|43957.3|43976.6|43956.6|2
1654794370000|2022-06-09 17:06:10|43978|43958|43977.3|43957.3|43979.1|43959.1|43977.3|43957.3|29
1654794380000|2022-06-09 17:06:20|43975.5|43955.5|43974.8|43954.8|43975.5|43955.5|43974.8|43954.8|3
1654794390000|2022-06-09 17:06:30|43972.3|43952.3|43972.3|43952.3|43972.3|43952.3|43972.3|43952.3|4
1654794400000|2022-06-09 17:06:40|43974.8|43954.8|43974.8|43954.8|43974.8|43954.8|43972.3|43952.3|6
1654794410000|2022-06-09 17:06:50|43976.6|43956.6|43982.3|43962.3|43982.3|43962.3|43976.6|43956.6|6
1654794420000|2022-06-09 17:07:00|43983|43963|43985.5|43965.5|43986.2|43966.2|43983|43963|6
1654794430000|2022-06-09 17:07:10|43986.2|43966.2|44001.6|43981.6|44001.6|43981.6|43985.5|43965.5|17
1654794440000|2022-06-09 17:07:20|43999.8|43979.8|43999.8|43979.8|44002.3|43982.3|43997.3|43977.3|8
1654794450000|2022-06-09 17:07:30|43999.1|43979.1|43992.3|43972.3|43999.1|43979.1|43992.3|43972.3|5
1654794460000|2022-06-09 17:07:40|43987.3|43967.3|43987.3|43967.3|43987.3|43967.3|43987.3|43967.3|6
1654794470000|2022-06-09 17:07:50|43986.6|43966.6|43978|43958|43986.6|43966.6|43978|43958|5
1654794480000|2022-06-09 17:08:00|43977.3|43957.3|43977.3|43957.3|43977.3|43957.3|43976.6|43956.6|3
1654794490000|2022-06-09 17:08:10|43976.6|43956.6|43977.3|43957.3|43977.3|43957.3|43972.3|43952.3|3
1654794510000|2022-06-09 17:08:30|43978|43958|43982.3|43962.3|43982.3|43962.3|43978|43958|7
1654794520000|2022-06-09 17:08:40|43981.6|43961.6|43989.1|43969.1|43989.1|43969.1|43981.6|43961.6|11
1654794530000|2022-06-09 17:08:50|43987.3|43967.3|43987.3|43967.3|43987.3|43967.3|43987.3|43967.3|1
1654794540000|2022-06-09 17:09:00|43989.8|43969.8|43987.3|43967.3|43989.8|43969.8|43987.3|43967.3|6
1654794550000|2022-06-09 17:09:10|43986.6|43966.6|43987.3|43967.3|43987.3|43967.3|43984.8|43964.8|1
1654794560000|2022-06-09 17:09:20|43986.6|43966.6|43987.3|43967.3|43987.3|43967.3|43986.6|43966.6|2
1654794570000|2022-06-09 17:09:30|||||||||1
1654794580000|2022-06-09 17:09:40|||||||||1
1654794590000|2022-06-09 17:09:50|43990.5|43970.5|43992.3|43972.3|43992.3|43972.3|43990.5|43970.5|11
1654794600000|2022-06-09 17:10:00|43997.3|43977.3|43997.3|43977.3|43997.3|43977.3|43997.3|43977.3|11
1654794610000|2022-06-09 17:10:10|44000.5|43980.5|44000.5|43980.5|44000.5|43980.5|44000.5|43980.5|6
1654794620000|2022-06-09 17:10:20|44001.2|43981.2|44008|43988|44009.8|43989.8|44000.5|43980.5|6
1654794630000|2022-06-09 17:10:30|44007.3|43987.3|44010.5|43990.5|44012.3|43992.3|44007.3|43987.3|3
1654794640000|2022-06-09 17:10:40|44012.3|43992.3|44012.3|43992.3|44012.3|43992.3|44012.3|43992.3|4
1654794650000|2022-06-09 17:10:50|44013|43993|44017.3|43997.3|44019.8|43999.8|44013|43993|4
1654794660000|2022-06-09 17:11:00|44016.6|43996.6|44017.3|43997.3|44018|43998|44016.6|43996.6|6
1654794670000|2022-06-09 17:11:10|44019.8|43999.8|44022.3|44002.3|44022.3|44002.3|44019.8|43999.8|6
1654794680000|2022-06-09 17:11:20|44020.9|44000.9|44023|44003|44023|44003|44020.9|44000.9|4
1654794690000|2022-06-09 17:11:30|44022.3|44002.3|44014.1|43994.1|44022.3|44002.3|44014.1|43994.1|8
1654794700000|2022-06-09 17:11:40|44016.6|43996.6|44017.3|43997.3|44017.3|43997.3|44014.8|43994.8|10
1654794710000|2022-06-09 17:11:50|44018|43998|44022.3|44002.3|44022.3|44002.3|44018|43998|4
1654794720000|2022-06-09 17:12:00|44026.6|44006.6|44031.6|44011.6|44031.6|44011.6|44026.6|44006.6|10
1654794730000|2022-06-09 17:12:10|44033|44013|44029.1|44009.1|44033|44013|44028.4|44008.4|7
1654794740000|2022-06-09 17:12:20|44028.4|44008.4|44029.8|44009.8|44029.8|44009.8|44028.4|44008.4|2
1654794750000|2022-06-09 17:12:30|||||||||2
1654794760000|2022-06-09 17:12:40|44032.3|44012.3|44032.3|44012.3|44032.3|44012.3|44032.3|44012.3|3
1654794770000|2022-06-09 17:12:50|44031.6|44011.6|44031.6|44011.6|44034.8|44014.8|44031.6|44011.6|1
1654794780000|2022-06-09 17:13:00|44029.8|44009.8|44033|44013|44033|44013|44029.8|44009.8|2
1654794790000|2022-06-09 17:13:10|44034.8|44014.8|44034.8|44014.8|44034.8|44014.8|44034.8|44014.8|0
1654794800000|2022-06-09 17:13:20|44033|44013|44032.3|44012.3|44034.1|44014.1|44032.3|44012.3|2
1654794810000|2022-06-09 17:13:30|44029.8|44009.8|44027.3|44007.3|44029.8|44009.8|44027.3|44007.3|6
1654794820000|2022-06-09 17:13:40|44025.5|44005.5|44024.8|44004.8|44027.3|44007.3|44024.8|44004.8|1
1654794830000|2022-06-09 17:13:50|44027.3|44007.3|44024.8|44004.8|44027.3|44007.3|44023|44003|3
1654794840000|2022-06-09 17:14:00|44027.3|44007.3|44017.3|43997.3|44027.3|44007.3|44017.3|43997.3|4
1654794850000|2022-06-09 17:14:10|44012.3|43992.3|44007.3|43987.3|44012.3|43992.3|44007.3|43987.3|22
1654794860000|2022-06-09 17:14:20|44009.8|43989.8|44007.3|43987.3|44009.8|43989.8|44007.3|43987.3|2
1654794870000|2022-06-09 17:14:30|44006.6|43986.6|44007.3|43987.3|44007.3|43987.3|44006.6|43986.6|1
1654794880000|2022-06-09 17:14:40|||||||||2
1654794890000|2022-06-09 17:14:50|||||||||3
1654794900000|2022-06-09 17:15:00|44009.8|43989.8|44012.3|43992.3|44012.3|43992.3|44007.3|43987.3|5
1654794920000|2022-06-09 17:15:20|44011.6|43991.6|44012.3|43992.3|44012.3|43992.3|44011.6|43991.6|30
1654794930000|2022-06-09 17:15:30|44009.1|43989.1|44009.1|43989.1|44009.8|43989.8|44007.3|43987.3|1
1654794940000|2022-06-09 17:15:40|44007.3|43987.3|44003|43983|44011.6|43991.6|44002.3|43982.3|4
1654794950000|2022-06-09 17:15:50|44007.3|43987.3|44007.3|43987.3|44007.3|43987.3|44007.3|43987.3|0
1654794960000|2022-06-09 17:16:00|44006.6|43986.6|44002.3|43982.3|44007.3|43987.3|44002.3|43982.3|13
1654794970000|2022-06-09 17:16:10|||||||||2
1654794980000|2022-06-09 17:16:20|||||||||17
1654794990000|2022-06-09 17:16:30|44001.6|43981.6|44000.5|43980.5|44002.3|43982.3|43999.8|43979.8|4
1654795000000|2022-06-09 17:16:40|44002.3|43982.3|43997.3|43977.3|44002.3|43982.3|43997.3|43977.3|61
1654795010000|2022-06-09 17:16:50|43998|43978|43990.5|43970.5|43998|43978|43982.3|43962.3|25
1654795020000|2022-06-09 17:17:00|43988|43968|43990.5|43970.5|43990.5|43970.5|43988|43968|15
1654795030000|2022-06-09 17:17:10|43988|43968|43988|43968|43988|43968|43988|43968|1
1654795040000|2022-06-09 17:17:20|43988.7|43968.7|43983.7|43963.7|43988.7|43968.7|43983.7|43963.7|3
1654795050000|2022-06-09 17:17:30|43981.9|43961.9|43981.2|43961.2|43983.7|43963.7|43981.2|43961.2|10
1654795060000|2022-06-09 17:17:40|43981.9|43961.9|43983.7|43963.7|43983.7|43963.7|43981.9|43961.9|1
1654795070000|2022-06-09 17:17:50|43978.7|43958.7|43983.7|43963.7|43983.7|43963.7|43978.7|43958.7|3
1654795080000|2022-06-09 17:18:00|43981.9|43961.9|43973.7|43953.7|43983.7|43963.7|43971.9|43951.9|9
1654795090000|2022-06-09 17:18:10|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|12
1654795100000|2022-06-09 17:18:20|||||||||2
1654795110000|2022-06-09 17:18:30|43976.2|43956.2|43976.2|43956.2|43976.2|43956.2|43976.2|43956.2|8
1654795120000|2022-06-09 17:18:40|43974.4|43954.4|43968.7|43948.7|43976.2|43956.2|43968.7|43948.7|1
1654795130000|2022-06-09 17:18:50|43969.4|43949.4|43973|43953|43973|43953|43968.7|43948.7|10
1654795140000|2022-06-09 17:19:00|43972.3|43952.3|43968.7|43948.7|43972.3|43952.3|43968.7|43948.7|0
1654795150000|2022-06-09 17:19:10|43970.1|43950.1|43976.2|43956.2|43976.9|43956.9|43968.7|43948.7|5
1654795160000|2022-06-09 17:19:20|43976.9|43956.9|43976.2|43956.2|43979.4|43959.4|43976.2|43956.2|12
1654795170000|2022-06-09 17:19:30|43976.9|43956.9|43976.2|43956.2|43978.7|43958.7|43976.2|43956.2|0
1654795180000|2022-06-09 17:19:40|43978|43958|43978.7|43958.7|43978.7|43958.7|43976.2|43956.2|1
1654795190000|2022-06-09 17:19:50|43978|43958|43978.7|43958.7|43978.7|43958.7|43978|43958|0
1654795200000|2022-06-09 17:20:00|43979.4|43959.4|43976.2|43956.2|43983|43963|43973.7|43953.7|13
1654795210000|2022-06-09 17:20:10|43973.7|43953.7|43973.7|43953.7|43973.7|43953.7|43973.7|43953.7|0
1654795220000|2022-06-09 17:20:20|43973|43953|43973.7|43953.7|43976.2|43956.2|43973|43953|4
1654795230000|2022-06-09 17:20:30|43978|43958|43973.7|43953.7|43978|43958|43973.7|43953.7|0
1654795240000|2022-06-09 17:20:40|43976.2|43956.2|43975.5|43955.5|43978.7|43958.7|43973.7|43953.7|1
1654795250000|2022-06-09 17:20:50|43973.7|43953.7|43973.7|43953.7|43973.7|43953.7|43973.7|43953.7|2
1654795260000|2022-06-09 17:21:00|43971.9|43951.9|43971.2|43951.2|43973.7|43953.7|43971.2|43951.2|2
1654795270000|2022-06-09 17:21:10|43971.9|43951.9|43958|43938|43973.7|43953.7|43958|43938|14
1654795280000|2022-06-09 17:21:20|43958.7|43938.7|43956.2|43936.2|43958.7|43938.7|43956.2|43936.2|4
1654795290000|2022-06-09 17:21:30|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|10
1654795300000|2022-06-09 17:21:40|43956.9|43936.9|43953.7|43933.7|43956.9|43936.9|43953.7|43933.7|9
1654795310000|2022-06-09 17:21:50|43951.9|43931.9|43948.7|43928.7|43951.9|43931.9|43945.1|43925.1|2
1654795320000|2022-06-09 17:22:00|43946.9|43926.9|43938.7|43918.7|43946.9|43926.9|43934.4|43914.4|16
1654795330000|2022-06-09 17:22:10|43943.7|43923.7|43943.7|43923.7|43943.7|43923.7|43943.7|43923.7|9
1654795340000|2022-06-09 17:22:20|43946.2|43926.2|43943|43923|43946.2|43926.2|43943|43923|4
1654795350000|2022-06-09 17:22:30|43941.2|43921.2|43936.9|43916.9|43942.3|43922.3|43933.7|43913.7|2
1654795360000|2022-06-09 17:22:40|43938.7|43918.7|43938|43918|43938.7|43918.7|43938|43918|0
1654795370000|2022-06-09 17:22:50|43933.7|43913.7|43934.4|43914.4|43935.5|43915.5|43933.7|43913.7|24
1654795380000|2022-06-09 17:23:00|43936.2|43916.2|43938.7|43918.7|43940.5|43920.5|43936.2|43916.2|1
1654795390000|2022-06-09 17:23:10|43938|43918|43936.2|43916.2|43938.7|43918.7|43936.2|43916.2|1
1654795400000|2022-06-09 17:23:20|43934.4|43914.4|43936.2|43916.2|43938.7|43918.7|43933.7|43913.7|2
1654795410000|2022-06-09 17:23:30|43933.7|43913.7|43933.7|43913.7|43934.4|43914.4|43933.7|43913.7|1
1654795420000|2022-06-09 17:23:40|43933|43913|43926.9|43906.9|43933.7|43913.7|43926.9|43906.9|10
1654795430000|2022-06-09 17:23:50|43927.6|43907.6|43931.2|43911.2|43931.2|43911.2|43926.9|43906.9|2
1654795440000|2022-06-09 17:24:00|43929.4|43909.4|43928.7|43908.7|43929.4|43909.4|43926.9|43906.9|2
1654795450000|2022-06-09 17:24:10|43928|43908|43928.7|43908.7|43928.7|43908.7|43926.2|43906.2|0
1654795460000|2022-06-09 17:24:20|43928|43908|43928|43908|43928.7|43908.7|43924.4|43904.4|3
1654795470000|2022-06-09 17:24:30|43926.2|43906.2|43924.4|43904.4|43928.7|43908.7|43924.4|43904.4|0
1654795480000|2022-06-09 17:24:40|43926.2|43906.2|43923.7|43903.7|43926.2|43906.2|43923.7|43903.7|0
1654795490000|2022-06-09 17:24:50|43924.4|43904.4|43923.7|43903.7|43926.2|43906.2|43923.7|43903.7|0
1654795500000|2022-06-09 17:25:00|43924.4|43904.4|43918.7|43898.7|43924.4|43904.4|43918.7|43898.7|3
1654795510000|2022-06-09 17:25:10|43916.2|43896.2|43914.4|43894.4|43918.7|43898.7|43914.4|43894.4|3
1654795530000|2022-06-09 17:25:30|43913.7|43893.7|43914.4|43894.4|43914.4|43894.4|43913.7|43893.7|1
1654795540000|2022-06-09 17:25:40|43913.7|43893.7|43914.4|43894.4|43914.4|43894.4|43913.7|43893.7|0
1654795560000|2022-06-09 17:26:00|43915.1|43895.1|43918.7|43898.7|43918.7|43898.7|43915.1|43895.1|0
1654795570000|2022-06-09 17:26:10|43916.2|43896.2|43914.4|43894.4|43916.2|43896.2|43913.7|43893.7|4
1654795580000|2022-06-09 17:26:20|43915.5|43895.5|43913.7|43893.7|43915.5|43895.5|43913.7|43893.7|34
1654795590000|2022-06-09 17:26:30|||||||||7
1654795600000|2022-06-09 17:26:40|43910.1|43890.1|43911.9|43891.9|43911.9|43891.9|43910.1|43890.1|2
1654795610000|2022-06-09 17:26:50|43912.6|43892.6|43911.9|43891.9|43912.6|43892.6|43911.9|43891.9|0
1654795620000|2022-06-09 17:27:00|43909.4|43889.4|43909.4|43889.4|43909.4|43889.4|43909.4|43889.4|11
1654795630000|2022-06-09 17:27:10|||||||||4
1654795640000|2022-06-09 17:27:20|||||||||10
1654795650000|2022-06-09 17:27:30|43911.9|43891.9|43913.7|43893.7|43913.7|43893.7|43909.4|43889.4|7
1654795660000|2022-06-09 17:27:40|43918.7|43898.7|43925.5|43905.5|43925.5|43905.5|43918.7|43898.7|0
1654795670000|2022-06-09 17:27:50|43923.7|43903.7|43923|43903|43925.5|43905.5|43923|43903|2
1654795680000|2022-06-09 17:28:00|43926.7|43906.7|43923.7|43903.7|43927.4|43907.4|43923|43903|2
1654795690000|2022-06-09 17:28:10|43924.9|43904.9|43927.4|43907.4|43927.4|43907.4|43924.9|43904.9|18
1654795700000|2022-06-09 17:28:20|43926.7|43906.7|43924.9|43904.9|43926.7|43906.7|43924.9|43904.9|2
1654795710000|2022-06-09 17:28:30|43923|43903|43923|43903|43923|43903|43923|43903|2
1654795730000|2022-06-09 17:28:50|43922.4|43902.4|43923|43903|43923|43903|43920.5|43900.5|1
1654795740000|2022-06-09 17:29:00|43924.9|43904.9|43933|43913|43933|43913|43922.4|43902.4|3
1654795750000|2022-06-09 17:29:10|43932.4|43912.4|43932.4|43912.4|43932.4|43912.4|43930.5|43910.5|2
1654795760000|2022-06-09 17:29:20|43929.9|43909.9|43931.7|43911.7|43932.4|43912.4|43929.9|43909.9|3
1654795770000|2022-06-09 17:29:30|43927.4|43907.4|43931.7|43911.7|43932.4|43912.4|43927.4|43907.4|1
1654795780000|2022-06-09 17:29:40|43932.4|43912.4|43928|43908|43932.4|43912.4|43928|43908|1
1654795790000|2022-06-09 17:29:50|43931.7|43911.7|43932.4|43912.4|43932.4|43912.4|43931.7|43911.7|8
1654795800000|2022-06-09 17:30:00|43933|43913|43917.4|43897.4|43933|43913|43917.4|43897.4|14
1654795810000|2022-06-09 17:30:10|43911.7|43891.7|43897.4|43877.4|43911.7|43891.7|43897.4|43877.4|19
1654795830000|2022-06-09 17:30:30|43899.9|43879.9|43896.7|43876.7|43899.9|43879.9|43896.7|43876.7|4
1654795840000|2022-06-09 17:30:40|||||||||1
1654795850000|2022-06-09 17:30:50|43894.2|43874.2|43884.2|43864.2|43894.2|43874.2|43879.9|43859.9|17
1654795860000|2022-06-09 17:31:00|43882.4|43862.4|43882.4|43862.4|43884.9|43864.9|43882.4|43862.4|2
1654795870000|2022-06-09 17:31:10|||||||||1
1654795880000|2022-06-09 17:31:20|43878|43858|43876|43856|43878|43858|43876|43856|3
1654795890000|2022-06-09 17:31:30|43872.4|43852.4|43864.9|43844.9|43872.4|43852.4|43864.9|43844.9|3
1654795900000|2022-06-09 17:31:40|43864.2|43844.2|43864.2|43844.2|43864.2|43844.2|43864.2|43844.2|0
1654795910000|2022-06-09 17:31:50|43864.9|43844.9|43864.9|43844.9|43864.9|43844.9|43864.2|43844.2|1
1654795920000|2022-06-09 17:32:00|43864.2|43844.2|43864.9|43844.9|43864.9|43844.9|43864.2|43844.2|2
1654795930000|2022-06-09 17:32:10|43864.2|43844.2|43867.4|43847.4|43867.4|43847.4|43864.2|43844.2|1
1654795940000|2022-06-09 17:32:20|43868.1|43848.1|43868.1|43848.1|43868.1|43848.1|43867.4|43847.4|1
1654795950000|2022-06-09 17:32:30|43867.4|43847.4|43864.9|43844.9|43867.4|43847.4|43864.9|43844.9|0
1654795960000|2022-06-09 17:32:40|43863.1|43843.1|43866.7|43846.7|43866.7|43846.7|43863.1|43843.1|0
1654795970000|2022-06-09 17:32:50|43864.9|43844.9|43862.4|43842.4|43864.9|43844.9|43862.4|43842.4|4
1654795980000|2022-06-09 17:33:00|43861.7|43841.7|43857.4|43837.4|43862.4|43842.4|43857.4|43837.4|3
1654795990000|2022-06-09 17:33:10|43858.1|43838.1|43862.4|43842.4|43862.4|43842.4|43858.1|43838.1|1
1654796000000|2022-06-09 17:33:20|43864.9|43844.9|43864.9|43844.9|43864.9|43844.9|43864.9|43844.9|3
1654796010000|2022-06-09 17:33:30|43865.6|43845.6|43864.9|43844.9|43867.4|43847.4|43864.9|43844.9|0
1654796020000|2022-06-09 17:33:40|43866.7|43846.7|43862.4|43842.4|43866.7|43846.7|43862.4|43842.4|2
1654796030000|2022-06-09 17:33:50|43863.1|43843.1|43868.1|43848.1|43868.1|43848.1|43863.1|43843.1|0
1654796040000|2022-06-09 17:34:00|43867.4|43847.4|43867.4|43847.4|43868.1|43848.1|43867.4|43847.4|0
1654796050000|2022-06-09 17:34:10|43866.7|43846.7|43867.4|43847.4|43867.4|43847.4|43864.9|43844.9|2
1654796060000|2022-06-09 17:34:20|43866.7|43846.7|43866.7|43846.7|43866.7|43846.7|43864.9|43844.9|0
1654796070000|2022-06-09 17:34:30|43864.9|43844.9|43869.9|43849.9|43870.6|43850.6|43864.9|43844.9|1
1654796090000|2022-06-09 17:34:50|43868.1|43848.1|43868.1|43848.1|43868.1|43848.1|43868.1|43848.1|0
1654796100000|2022-06-09 17:35:00|43867.4|43847.4|43862.4|43842.4|43867.4|43847.4|43862.4|43842.4|3
1654796110000|2022-06-09 17:35:10|43861|43841|43861.7|43841.7|43861.7|43841.7|43861|43841|6
1654796120000|2022-06-09 17:35:20|43858.1|43838.1|43858.1|43838.1|43858.1|43838.1|43858.1|43838.1|1
1654796130000|2022-06-09 17:35:30|43857.4|43837.4|43854.9|43834.9|43857.4|43837.4|43854.2|43834.2|3
1654796140000|2022-06-09 17:35:40|43849.9|43829.9|43851.7|43831.7|43851.7|43831.7|43849.9|43829.9|1
1654796150000|2022-06-09 17:35:50|43852.4|43832.4|43851.7|43831.7|43852.4|43832.4|43851.7|43831.7|2
1654796160000|2022-06-09 17:36:00|43852.4|43832.4|43849.9|43829.9|43852.4|43832.4|43848.1|43828.1|2
1654796170000|2022-06-09 17:36:10|||||||||1
1654796180000|2022-06-09 17:36:20|43852.4|43832.4|43852.4|43832.4|43852.4|43832.4|43852.4|43832.4|1
1654796190000|2022-06-09 17:36:30|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|3
1654796200000|2022-06-09 17:36:40|43854.9|43834.9|43855.6|43835.6|43857.4|43837.4|43854.9|43834.9|0
1654796210000|2022-06-09 17:36:50|43857.4|43837.4|43852.4|43832.4|43857.4|43837.4|43852.4|43832.4|1
1654796220000|2022-06-09 17:37:00|43850.6|43830.6|43850.6|43830.6|43850.6|43830.6|43850.6|43830.6|1
1654796230000|2022-06-09 17:37:10|43848.8|43828.8|43844.9|43824.9|43850.6|43830.6|43844.9|43824.9|4
1654796240000|2022-06-09 17:37:20|43842.4|43822.4|43841.7|43821.7|43842.4|43822.4|43839.2|43819.2|8
1654796250000|2022-06-09 17:37:30|43842.4|43822.4|43842.4|43822.4|43842.4|43822.4|43842.4|43822.4|0
1654796260000|2022-06-09 17:37:40|43844.9|43824.9|43847.4|43827.4|43847.4|43827.4|43844.9|43824.9|3
1654796270000|2022-06-09 17:37:50|43849.9|43829.9|43854.9|43834.9|43854.9|43834.9|43849.9|43829.9|2
1654796280000|2022-06-09 17:38:00|43855.6|43835.6|43854.9|43834.9|43857.4|43837.4|43854.9|43834.9|1
1654796310000|2022-06-09 17:38:30|43852.4|43832.4|43849.9|43829.9|43852.4|43832.4|43849.9|43829.9|5
1654796330000|2022-06-09 17:38:50|43854.9|43834.9|43852.4|43832.4|43854.9|43834.9|43849.9|43829.9|0
1654796340000|2022-06-09 17:39:00|43853.1|43833.1|43854.9|43834.9|43854.9|43834.9|43853.1|43833.1|2
1654796350000|2022-06-09 17:39:10|43852.4|43832.4|43852.4|43832.4|43852.4|43832.4|43852.4|43832.4|0
1654796360000|2022-06-09 17:39:20|43854.9|43834.9|43855.6|43835.6|43855.6|43835.6|43854.9|43834.9|2
1654796370000|2022-06-09 17:39:30|43857.4|43837.4|43857.4|43837.4|43857.4|43837.4|43857.4|43837.4|1
1654796380000|2022-06-09 17:39:40|43856.7|43836.7|43857.4|43837.4|43857.4|43837.4|43854.9|43834.9|4
1654796400000|2022-06-09 17:40:00|43862.4|43842.4|43862.4|43842.4|43862.4|43842.4|43862.4|43842.4|4
1654796410000|2022-06-09 17:40:10|43864.9|43844.9|43868.1|43848.1|43869.9|43849.9|43864.9|43844.9|1
1654796420000|2022-06-09 17:40:20|43867.4|43847.4|43864.9|43844.9|43867.4|43847.4|43864.9|43844.9|1
1654796440000|2022-06-09 17:40:40|43865.6|43845.6|43867.4|43847.4|43867.4|43847.4|43865.6|43845.6|0
1654796450000|2022-06-09 17:40:50|43866.7|43846.7|43862.4|43842.4|43866.7|43846.7|43862.4|43842.4|4
1654796460000|2022-06-09 17:41:00|43863.1|43843.1|43862.4|43842.4|43864.9|43844.9|43862.4|43842.4|1
1654796490000|2022-06-09 17:41:30|43864.2|43844.2|43864.9|43844.9|43864.9|43844.9|43864.2|43844.2|0
1654796500000|2022-06-09 17:41:40|43864.2|43844.2|43862.4|43842.4|43864.9|43844.9|43862.4|43842.4|0
1654796510000|2022-06-09 17:41:50|43864.9|43844.9|43863.1|43843.1|43864.9|43844.9|43862.4|43842.4|0
1654796520000|2022-06-09 17:42:00|43864.9|43844.9|43864.2|43844.2|43864.9|43844.9|43863.1|43843.1|0
1654796530000|2022-06-09 17:42:10|43862.4|43842.4|43864.2|43844.2|43864.2|43844.2|43862.4|43842.4|0
1654796540000|2022-06-09 17:42:20|43863.1|43843.1|43864.2|43844.2|43864.2|43844.2|43863.1|43843.1|0
1654796550000|2022-06-09 17:42:30|43862.4|43842.4|43857.4|43837.4|43862.4|43842.4|43857.4|43837.4|2
1654796570000|2022-06-09 17:42:50|43854.9|43834.9|43851.7|43831.7|43854.9|43834.9|43851.7|43831.7|5
1654796580000|2022-06-09 17:43:00|43852.4|43832.4|43852.4|43832.4|43852.4|43832.4|43849.9|43829.9|4
1654796590000|2022-06-09 17:43:10|43851.7|43831.7|43848.1|43828.1|43851.7|43831.7|43847.4|43827.4|0
1654796600000|2022-06-09 17:43:20|43849.9|43829.9|43849.2|43829.2|43852.4|43832.4|43847.4|43827.4|0
1654796610000|2022-06-09 17:43:30|43847.4|43827.4|43849.2|43829.2|43849.9|43829.9|43847.4|43827.4|0
1654796620000|2022-06-09 17:43:40|43849.9|43829.9|43849.9|43829.9|43849.9|43829.9|43847.4|43827.4|1
1654796630000|2022-06-09 17:43:50|43852.4|43832.4|43849.9|43829.9|43852.4|43832.4|43849.9|43829.9|0
1654796660000|2022-06-09 17:44:20|43852.4|43832.4|43851.7|43831.7|43852.4|43832.4|43851.7|43831.7|0
1654796680000|2022-06-09 17:44:40|43847.4|43827.4|43847.4|43827.4|43847.4|43827.4|43847.4|43827.4|0
1654796690000|2022-06-09 17:44:50|43849.9|43829.9|43852.4|43832.4|43852.4|43832.4|43849.9|43829.9|0
1654796700000|2022-06-09 17:45:00|43847.4|43827.4|43847.4|43827.4|43849.9|43829.9|43847.4|43827.4|1
1654796710000|2022-06-09 17:45:10|43845.6|43825.6|43847.4|43827.4|43847.4|43827.4|43845.6|43825.6|0
1654796720000|2022-06-09 17:45:20|43850.6|43830.6|43850.6|43830.6|43850.6|43830.6|43850.6|43830.6|2
1654796730000|2022-06-09 17:45:30|43852.4|43832.4|43852.4|43832.4|43852.4|43832.4|43852.4|43832.4|2
1654796740000|2022-06-09 17:45:40|||||||||1
1654796750000|2022-06-09 17:45:50|43854.9|43834.9|43852.4|43832.4|43854.9|43834.9|43852.4|43832.4|0
1654796760000|2022-06-09 17:46:00|43853.1|43833.1|43857.4|43837.4|43857.4|43837.4|43853.1|43833.1|1
1654796770000|2022-06-09 17:46:10|43862.4|43842.4|43862.4|43842.4|43862.4|43842.4|43862.4|43842.4|2
1654796780000|2022-06-09 17:46:20|43867.4|43847.4|43867.4|43847.4|43867.4|43847.4|43867.4|43847.4|1
1654796790000|2022-06-09 17:46:30|43870.6|43850.6|43872.4|43852.4|43873.1|43853.1|43870.6|43850.6|9
1654796810000|2022-06-09 17:46:50|43873.1|43853.1|43871.3|43851.3|43873.8|43853.8|43871.3|43851.3|145
1654796820000|2022-06-09 17:47:00|43870.6|43850.6|43868.8|43848.8|43871.3|43851.3|43868.8|43848.8|3
1654796840000|2022-06-09 17:47:20|43871.3|43851.3|43871.3|43851.3|43871.3|43851.3|43871.3|43851.3|0
1654796850000|2022-06-09 17:47:30|43873.1|43853.1|43868.8|43848.8|43873.1|43853.1|43868.8|43848.8|0
1654796860000|2022-06-09 17:47:40|43871.3|43851.3|43871.3|43851.3|43872|43852|43870.6|43850.6|3
1654796870000|2022-06-09 17:47:50|43870.6|43850.6|43868.8|43848.8|43870.6|43850.6|43868.8|43848.8|1
1654796880000|2022-06-09 17:48:00|||||||||1
1654796900000|2022-06-09 17:48:20|||||||||1
1654796940000|2022-06-09 17:49:00|43867.4|43847.4|43862|43842|43867.4|43847.4|43862|43842|4
1654796950000|2022-06-09 17:49:10|43861.3|43841.3|43856.3|43836.3|43861.3|43841.3|43856.3|43836.3|1
1654796960000|2022-06-09 17:49:20|43854.5|43834.5|43858.8|43838.8|43858.8|43838.8|43853.8|43833.8|1
1654796990000|2022-06-09 17:49:50|43862|43842|43867|43847|43867|43847|43862|43842|0
1654797000000|2022-06-09 17:50:00|43868.8|43848.8|43870.6|43850.6|43870.6|43850.6|43868.8|43848.8|0
1654797010000|2022-06-09 17:50:10|43868.8|43848.8|43869.5|43849.5|43869.5|43849.5|43868.8|43848.8|7
1654797020000|2022-06-09 17:50:20|43871.3|43851.3|43873.1|43853.1|43873.1|43853.1|43869.5|43849.5|1
1654797030000|2022-06-09 17:50:30|43877.4|43857.4|43877.4|43857.4|43877.4|43857.4|43877.4|43857.4|0
1654797040000|2022-06-09 17:50:40|43873.1|43853.1|43877.4|43857.4|43877.4|43857.4|43873.1|43853.1|1
1654797050000|2022-06-09 17:50:50|43878.1|43858.1|43873.8|43853.8|43878.1|43858.1|43873.8|43853.8|3
1654797060000|2022-06-09 17:51:00|43878.1|43858.1|43873.8|43853.8|43878.1|43858.1|43873.8|43853.8|0
1654797070000|2022-06-09 17:51:10|43872|43852|43876.3|43856.3|43876.3|43856.3|43872|43852|0
1654797100000|2022-06-09 17:51:40|43877|43857|43879.5|43859.5|43879.5|43859.5|43877|43857|5
1654797130000|2022-06-09 17:52:10|43878.8|43858.8|43878.8|43858.8|43878.8|43858.8|43878.8|43858.8|0
1654797150000|2022-06-09 17:52:30|43881.3|43861.3|43881.3|43861.3|43881.3|43861.3|43881.3|43861.3|0
1654797160000|2022-06-09 17:52:40|43880.6|43860.6|43878.8|43858.8|43880.6|43860.6|43878.8|43858.8|0
1654797170000|2022-06-09 17:52:50|||||||||2
1654797190000|2022-06-09 17:53:10|43881.3|43861.3|43883.1|43863.1|43883.1|43863.1|43878.8|43858.8|2
1654797220000|2022-06-09 17:53:40|43882.4|43862.4|43878.8|43858.8|43882.4|43862.4|43878.8|43858.8|0
1654797230000|2022-06-09 17:53:50|43877|43857|43877|43857|43877|43857|43875.2|43855.2|1
1654797240000|2022-06-09 17:54:00|||||||||2
1654797250000|2022-06-09 17:54:10|43876.3|43856.3|43877|43857|43877|43857|43876.3|43856.3|0
1654797260000|2022-06-09 17:54:20|43876.3|43856.3|43876.3|43856.3|43876.3|43856.3|43876.3|43856.3|0
1654797270000|2022-06-09 17:54:30|43878.8|43858.8|43885.6|43865.6|43887.4|43867.4|43878.8|43858.8|1
1654797280000|2022-06-09 17:54:40|43883.1|43863.1|43883.8|43863.8|43886.3|43866.3|43883.1|43863.1|4
1654797300000|2022-06-09 17:55:00|43881.3|43861.3|43881.3|43861.3|43881.3|43861.3|43881.3|43861.3|8
1654797310000|2022-06-09 17:55:10|43882|43862|43881.3|43861.3|43882|43862|43881.3|43861.3|0
1654797320000|2022-06-09 17:55:20|43878.8|43858.8|43878.8|43858.8|43878.8|43858.8|43878.8|43858.8|0
1654797350000|2022-06-09 17:55:50|||||||||1
1654797360000|2022-06-09 17:56:00|43878.1|43858.1|43878.8|43858.8|43878.8|43858.8|43876.3|43856.3|0
1654797370000|2022-06-09 17:56:10|43878.1|43858.1|43873.8|43853.8|43878.1|43858.1|43873.8|43853.8|0
1654797380000|2022-06-09 17:56:20|43874.5|43854.5|43874.5|43854.5|43874.5|43854.5|43874.5|43854.5|0
1654797390000|2022-06-09 17:56:30|43876.3|43856.3|43871.3|43851.3|43876.3|43856.3|43871.3|43851.3|4
1654797400000|2022-06-09 17:56:40|43869.5|43849.5|43869.5|43849.5|43869.5|43849.5|43869.5|43849.5|0
1654797410000|2022-06-09 17:56:50|43871.3|43851.3|43871.3|43851.3|43871.3|43851.3|43871.3|43851.3|6
1654797420000|2022-06-09 17:57:00|43872|43852|43878.1|43858.1|43878.1|43858.1|43872|43852|0
1654797440000|2022-06-09 17:57:20|43875.6|43855.6|43873.8|43853.8|43875.6|43855.6|43873.1|43853.1|1
1654797460000|2022-06-09 17:57:40|43872|43852|43873.8|43853.8|43873.8|43853.8|43872|43852|0
1654797470000|2022-06-09 17:57:50|43872|43852|43873.8|43853.8|43873.8|43853.8|43872|43852|0
1654797480000|2022-06-09 17:58:00|43873.1|43853.1|43871.3|43851.3|43873.1|43853.1|43871.3|43851.3|2
1654797490000|2022-06-09 17:58:10|43869.5|43849.5|43873.8|43853.8|43873.8|43853.8|43869.5|43849.5|2
1654797500000|2022-06-09 17:58:20|43872|43852|43872|43852|43873.8|43853.8|43872|43852|1
1654797520000|2022-06-09 17:58:40|43873.8|43853.8|43873.8|43853.8|43873.8|43853.8|43872|43852|0
1654797530000|2022-06-09 17:58:50|43874.5|43854.5|43874.5|43854.5|43876.3|43856.3|43873.8|43853.8|4
1654797540000|2022-06-09 17:59:00|43873.1|43853.1|43871.3|43851.3|43873.1|43853.1|43871.3|43851.3|2
1654797550000|2022-06-09 17:59:10|43873.8|43853.8|43872|43852|43873.8|43853.8|43869.5|43849.5|3
1654797560000|2022-06-09 17:59:20|43873.8|43853.8|43873.8|43853.8|43873.8|43853.8|43873.8|43853.8|0
1654797570000|2022-06-09 17:59:30|43876.3|43856.3|43876.3|43856.3|43876.3|43856.3|43876.3|43856.3|2
1654797580000|2022-06-09 17:59:40|43878.8|43858.8|43881.3|43861.3|43881.3|43861.3|43878.8|43858.8|2
1654797590000|2022-06-09 17:59:50|||||||||3
1654797600000|2022-06-09 18:00:00|43883.8|43863.8|43888.8|43868.8|43888.8|43868.8|43883.8|43863.8|5
1654797610000|2022-06-09 18:00:10|43884.5|43864.5|43884.5|43864.5|43884.5|43864.5|43884.5|43864.5|0
1654797620000|2022-06-09 18:00:20|43883.8|43863.8|43883.8|43863.8|43883.8|43863.8|43883.8|43863.8|0
1654797630000|2022-06-09 18:00:30|43883.1|43863.1|43883.1|43863.1|43883.1|43863.1|43883.1|43863.1|1
1654797640000|2022-06-09 18:00:40|43879.9|43859.9|43872.7|43852.7|43879.9|43859.9|43870.9|43850.9|0
1654797650000|2022-06-09 18:00:50|43870.9|43850.9|43870.9|43850.9|43872.7|43852.7|43870.9|43850.9|0
1654797660000|2022-06-09 18:01:00|43872|43852|43872|43852|43872|43852|43870.2|43850.2|1
1654797670000|2022-06-09 18:01:10|43874.5|43854.5|43874.5|43854.5|43874.5|43854.5|43874.5|43854.5|1
1654797680000|2022-06-09 18:01:20|43876.3|43856.3|43876.3|43856.3|43877|43857|43876.3|43856.3|2
1654797700000|2022-06-09 18:01:40|43878.1|43858.1|43873.8|43853.8|43878.1|43858.1|43873.8|43853.8|1
1654797710000|2022-06-09 18:01:50|43876.3|43856.3|43876.3|43856.3|43876.3|43856.3|43873.8|43853.8|1
1654797720000|2022-06-09 18:02:00|43875.6|43855.6|43876.3|43856.3|43876.3|43856.3|43874.5|43854.5|0
1654797730000|2022-06-09 18:02:10|43877|43857|43878.8|43858.8|43878.8|43858.8|43877|43857|0
1654797780000|2022-06-09 18:03:00|||||||||1
1654797790000|2022-06-09 18:03:10|43875.6|43855.6|43868.8|43848.8|43875.6|43855.6|43868.8|43848.8|10
1654797800000|2022-06-09 18:03:20|43866.3|43846.3|43863.8|43843.8|43866.3|43846.3|43863.8|43843.8|2
1654797810000|2022-06-09 18:03:30|||||||||2
1654797820000|2022-06-09 18:03:40|43863.1|43843.1|43861.3|43841.3|43863.1|43843.1|43861.3|43841.3|3
1654797840000|2022-06-09 18:04:00|43859.5|43839.5|43856.3|43836.3|43861.3|43841.3|43856.3|43836.3|3
1654797850000|2022-06-09 18:04:10|43858.1|43838.1|43858.8|43838.8|43858.8|43838.8|43856.3|43836.3|3
1654797870000|2022-06-09 18:04:30|43859.5|43839.5|43859.5|43839.5|43859.5|43839.5|43859.5|43839.5|0
1654797880000|2022-06-09 18:04:40|43858.8|43838.8|43858.8|43838.8|43858.8|43838.8|43857|43837|0
1654797890000|2022-06-09 18:04:50|43857|43837|43859.5|43839.5|43859.5|43839.5|43857|43837|0
1654797900000|2022-06-09 18:05:00|43860.2|43840.2|43866.3|43846.3|43866.3|43846.3|43860.2|43840.2|0
1654797910000|2022-06-09 18:05:10|43867|43847|43866.3|43846.3|43867|43847|43866.3|43846.3|2
1654797920000|2022-06-09 18:05:20|43864.5|43844.5|43859.5|43839.5|43864.5|43844.5|43859.5|43839.5|1
1654797930000|2022-06-09 18:05:30|43862|43842|43863.8|43843.8|43863.8|43843.8|43859.5|43839.5|0
1654797940000|2022-06-09 18:05:40|43864.5|43844.5|43863.8|43843.8|43864.5|43844.5|43863.8|43843.8|0
1654797950000|2022-06-09 18:05:50|43866.3|43846.3|43861.3|43841.3|43866.3|43846.3|43861.3|43841.3|2
1654797960000|2022-06-09 18:06:00|43862|43842|43863.1|43843.1|43866.3|43846.3|43861.3|43841.3|1
1654797970000|2022-06-09 18:06:10|43861.3|43841.3|43861.3|43841.3|43861.3|43841.3|43861.3|43841.3|0
1654797980000|2022-06-09 18:06:20|43863.8|43843.8|43867|43847|43867|43847|43863.8|43843.8|2
1654797990000|2022-06-09 18:06:30|43868.8|43848.8|43870.6|43850.6|43870.6|43850.6|43868.8|43848.8|1
1654798000000|2022-06-09 18:06:40|43871.3|43851.3|43873.8|43853.8|43873.8|43853.8|43871.3|43851.3|1
1654798010000|2022-06-09 18:06:50|43871.3|43851.3|43876.3|43856.3|43876.3|43856.3|43871.3|43851.3|0
1654798030000|2022-06-09 18:07:10|43874.9|43854.9|43874.9|43854.9|43874.9|43854.9|43874.9|43854.9|0
1654798040000|2022-06-09 18:07:20|43871.3|43851.3|43869.5|43849.5|43871.3|43851.3|43869.5|43849.5|0
1654798050000|2022-06-09 18:07:30|43871.3|43851.3|43868.8|43848.8|43871.3|43851.3|43868.8|43848.8|0
1654798080000|2022-06-09 18:08:00|||||||||2
1654798090000|2022-06-09 18:08:10|||||||||2
1654798100000|2022-06-09 18:08:20|43868.1|43848.1|43868.1|43848.1|43868.1|43848.1|43868.1|43848.1|1
1654798120000|2022-06-09 18:08:40|43866.3|43846.3|43868.1|43848.1|43868.1|43848.1|43866.3|43846.3|0
1654798140000|2022-06-09 18:09:00|43865.6|43845.6|43865.6|43845.6|43865.6|43845.6|43865.6|43845.6|0
1654798150000|2022-06-09 18:09:10|43863.8|43843.8|43864.5|43844.5|43864.5|43844.5|43863.8|43843.8|4
1654798160000|2022-06-09 18:09:20|43866.3|43846.3|43864.5|43844.5|43866.3|43846.3|43864.5|43844.5|0
1654798170000|2022-06-09 18:09:30|43863.8|43843.8|43864.5|43844.5|43864.5|43844.5|43863.8|43843.8|1
1654798180000|2022-06-09 18:09:40|43863.8|43843.8|43863.8|43843.8|43863.8|43843.8|43863.8|43843.8|0
1654798190000|2022-06-09 18:09:50|43864.5|43844.5|43864.5|43844.5|43864.5|43844.5|43864.5|43844.5|0
1654798200000|2022-06-09 18:10:00|43865.2|43845.2|43869.5|43849.5|43869.5|43849.5|43865.2|43845.2|0
1654798210000|2022-06-09 18:10:10|43868.8|43848.8|43868.8|43848.8|43871.3|43851.3|43868.8|43848.8|1
1654798230000|2022-06-09 18:10:30|43867.4|43847.4|43868.1|43848.1|43868.1|43848.1|43864.9|43844.9|1
1654798240000|2022-06-09 18:10:40|43863.1|43843.1|43863.1|43843.1|43863.1|43843.1|43863.1|43843.1|4
1654798250000|2022-06-09 18:10:50|43861.3|43841.3|43859.5|43839.5|43861.3|43841.3|43858.8|43838.8|0
1654798260000|2022-06-09 18:11:00|43861.3|43841.3|43861.3|43841.3|43861.3|43841.3|43861.3|43841.3|0
1654798270000|2022-06-09 18:11:10|43863.8|43843.8|43868.8|43848.8|43868.8|43848.8|43863.8|43843.8|5
1654798280000|2022-06-09 18:11:20|43867|43847|43868.8|43848.8|43868.8|43848.8|43867|43847|1
1654798290000|2022-06-09 18:11:30|43867|43847|43866.3|43846.3|43867|43847|43863.8|43843.8|4
1654798310000|2022-06-09 18:11:50|43865.6|43845.6|43863.8|43843.8|43865.6|43845.6|43863.8|43843.8|1
1654798320000|2022-06-09 18:12:00|43862|43842|43861.3|43841.3|43862|43842|43861.3|43841.3|1
1654798350000|2022-06-09 18:12:30|43859.5|43839.5|43859.5|43839.5|43859.5|43839.5|43859.5|43839.5|0
1654798360000|2022-06-09 18:12:40|43858.8|43838.8|43857|43837|43858.8|43838.8|43856.3|43836.3|2
1654798370000|2022-06-09 18:12:50|43858.8|43838.8|43858.8|43838.8|43858.8|43838.8|43858.8|43838.8|0
1654798380000|2022-06-09 18:13:00|43861.3|43841.3|43863.8|43843.8|43863.8|43843.8|43861.3|43841.3|3
1654798400000|2022-06-09 18:13:20|43865.6|43845.6|43865.6|43845.6|43865.6|43845.6|43865.6|43845.6|0
1654798410000|2022-06-09 18:13:30|43866.3|43846.3|43868.8|43848.8|43868.8|43848.8|43866.3|43846.3|3
1654798420000|2022-06-09 18:13:40|43869.5|43849.5|43873.8|43853.8|43873.8|43853.8|43869.5|43849.5|1
1654798440000|2022-06-09 18:14:00|43875.6|43855.6|43875.6|43855.6|43875.6|43855.6|43875.6|43855.6|3
1654798460000|2022-06-09 18:14:20|43876.3|43856.3|43875.6|43855.6|43876.3|43856.3|43875.6|43855.6|0
1654798470000|2022-06-09 18:14:30|43878.1|43858.1|43878.1|43858.1|43878.1|43858.1|43878.1|43858.1|0
1654798480000|2022-06-09 18:14:40|43875.6|43855.6|43878.1|43858.1|43878.1|43858.1|43875.6|43855.6|2
1654798490000|2022-06-09 18:14:50|43876.3|43856.3|43876.3|43856.3|43876.3|43856.3|43876.3|43856.3|1
1654798500000|2022-06-09 18:15:00|43878.8|43858.8|43874.5|43854.5|43878.8|43858.8|43874.5|43854.5|0
1654798510000|2022-06-09 18:15:10|43876.3|43856.3|43876.3|43856.3|43876.3|43856.3|43876.3|43856.3|1
1654798520000|2022-06-09 18:15:20|43877|43857|43876.3|43856.3|43878.8|43858.8|43876.3|43856.3|0
1654798530000|2022-06-09 18:15:30|43878.8|43858.8|43878.8|43858.8|43878.8|43858.8|43876.3|43856.3|2
1654798540000|2022-06-09 18:15:40|43878.1|43858.1|43878.8|43858.8|43878.8|43858.8|43876.3|43856.3|1
1654798550000|2022-06-09 18:15:50|||||||||1
1654798560000|2022-06-09 18:16:00|43879.5|43859.5|43881.3|43861.3|43881.3|43861.3|43879.5|43859.5|0
1654798570000|2022-06-09 18:16:10|43883.1|43863.1|43883.1|43863.1|43883.1|43863.1|43883.1|43863.1|0
1654798580000|2022-06-09 18:16:20|43883.8|43863.8|43883.8|43863.8|43885.6|43865.6|43883.8|43863.8|5
1654798590000|2022-06-09 18:16:30|43884.5|43864.5|43888.8|43868.8|43888.8|43868.8|43884.5|43864.5|0
1654798600000|2022-06-09 18:16:40|43891.3|43871.3|43891.3|43871.3|43893.8|43873.8|43891.3|43871.3|17
1654798610000|2022-06-09 18:16:50|43888.8|43868.8|43888.8|43868.8|43888.8|43868.8|43888.8|43868.8|2
1654798620000|2022-06-09 18:17:00|43888.1|43868.1|43886.3|43866.3|43888.1|43868.1|43884.5|43864.5|0
1654798630000|2022-06-09 18:17:10|43884.5|43864.5|43881.3|43861.3|43884.5|43864.5|43881.3|43861.3|0
1654798670000|2022-06-09 18:17:50|43879.5|43859.5|43879.5|43859.5|43879.5|43859.5|43879.5|43859.5|0
1654798680000|2022-06-09 18:18:00|||||||||1
1654798730000|2022-06-09 18:18:50|43878.8|43858.8|43874.5|43854.5|43878.8|43858.8|43874.5|43854.5|3
1654798740000|2022-06-09 18:19:00|43872.7|43852.7|43871.3|43851.3|43872.7|43852.7|43871.3|43851.3|1
1654798750000|2022-06-09 18:19:10|43868.8|43848.8|43862.7|43842.7|43868.8|43848.8|43862.7|43842.7|0
1654798760000|2022-06-09 18:19:20|43863.8|43843.8|43862|43842|43864.5|43844.5|43862|43842|0
1654798770000|2022-06-09 18:19:30|43863.8|43843.8|43866.3|43846.3|43866.3|43846.3|43863.8|43843.8|4
1654798780000|2022-06-09 18:19:40|43868.1|43848.1|43853.1|43833.1|43868.1|43848.1|43852.4|43832.4|12
1654798790000|2022-06-09 18:19:50|43848.8|43828.8|43851.3|43831.3|43853.1|43833.1|43848.8|43828.8|2
1654798810000|2022-06-09 18:20:10|43853.8|43833.8|43853.8|43833.8|43853.8|43833.8|43853.8|43833.8|10
1654798820000|2022-06-09 18:20:20|43856.3|43836.3|43858.8|43838.8|43858.8|43838.8|43856.3|43836.3|1
1654798830000|2022-06-09 18:20:30|43861.3|43841.3|43861.3|43841.3|43861.3|43841.3|43861.3|43841.3|0
1654798840000|2022-06-09 18:20:40|43863.8|43843.8|43863.8|43843.8|43863.8|43843.8|43863.8|43843.8|3
1654798850000|2022-06-09 18:20:50|43865.2|43845.2|43871.3|43851.3|43871.3|43851.3|43865.2|43845.2|9
1654798860000|2022-06-09 18:21:00|43872|43852|43871.3|43851.3|43873.8|43853.8|43871.3|43851.3|4
1654798870000|2022-06-09 18:21:10|||||||||1
1654798900000|2022-06-09 18:21:40|43870.6|43850.6|43863.1|43843.1|43870.6|43850.6|43863.1|43843.1|1
1654798910000|2022-06-09 18:21:50|43860.6|43840.6|43858.8|43838.8|43860.6|43840.6|43858.8|43838.8|0
1654798940000|2022-06-09 18:22:20|43858.1|43838.1|43857|43837|43858.1|43838.1|43854.5|43834.5|1
1654798950000|2022-06-09 18:22:30|43858.8|43838.8|43858.8|43838.8|43858.8|43838.8|43858.8|43838.8|0
1654798960000|2022-06-09 18:22:40|43857|43837|43856.3|43836.3|43857|43837|43856.3|43836.3|5
1654798970000|2022-06-09 18:22:50|43854.5|43834.5|43854.5|43834.5|43856.3|43836.3|43852.7|43832.7|2
1654798980000|2022-06-09 18:23:00|43853.8|43833.8|43849.5|43829.5|43853.8|43833.8|43849.5|43829.5|1
1654798990000|2022-06-09 18:23:10|43847|43827|43849.5|43829.5|43849.5|43829.5|43847|43827|2
1654799000000|2022-06-09 18:23:20|43848.8|43828.8|43848.8|43828.8|43848.8|43828.8|43847|43827|0
1654799010000|2022-06-09 18:23:30|43847|43827|43847|43827|43848.8|43828.8|43847|43827|0
1654799030000|2022-06-09 18:23:50|43846.3|43826.3|43846.3|43826.3|43848.8|43828.8|43846.3|43826.3|2
1654799040000|2022-06-09 18:24:00|43845.6|43825.6|43846.3|43826.3|43846.3|43826.3|43843.8|43823.8|0
1654799060000|2022-06-09 18:24:20|43845.6|43825.6|43843.1|43823.1|43845.6|43825.6|43843.1|43823.1|1
1654799070000|2022-06-09 18:24:30|43841.7|43821.7|43830.2|43810.2|43841.7|43821.7|43829.5|43809.5|8
1654799080000|2022-06-09 18:24:40|43832|43812|43832|43812|43832|43812|43832|43812|0
1654799090000|2022-06-09 18:24:50|43833.8|43813.8|43834.5|43814.5|43834.5|43814.5|43833.8|43813.8|1
1654799100000|2022-06-09 18:25:00|43831.3|43811.3|43829.5|43809.5|43831.3|43811.3|43829.5|43809.5|0
1654799110000|2022-06-09 18:25:10|43830.6|43810.6|43826.3|43806.3|43830.6|43810.6|43826.3|43806.3|0
1654799130000|2022-06-09 18:25:30|43829.5|43809.5|43829.5|43809.5|43829.5|43809.5|43829.5|43809.5|0
1654799140000|2022-06-09 18:25:40|43831.3|43811.3|43836.3|43816.3|43836.3|43816.3|43831.3|43811.3|2
1654799160000|2022-06-09 18:26:00|43837|43817|43841.3|43821.3|43841.3|43821.3|43837|43817|3
1654799170000|2022-06-09 18:26:10|||||||||3
1654799190000|2022-06-09 18:26:30|43843.1|43823.1|43844.5|43824.5|43845.6|43825.6|43843.1|43823.1|0
1654799200000|2022-06-09 18:26:40|43846.3|43826.3|43846.3|43826.3|43848.8|43828.8|43846.3|43826.3|0
1654799210000|2022-06-09 18:26:50|43845.6|43825.6|43845.6|43825.6|43846.3|43826.3|43843.8|43823.8|0
1654799220000|2022-06-09 18:27:00|43843.8|43823.8|43843.8|43823.8|43843.8|43823.8|43843.8|43823.8|0
1654799240000|2022-06-09 18:27:20|43846.3|43826.3|43846.3|43826.3|43846.3|43826.3|43846.3|43826.3|0
1654799250000|2022-06-09 18:27:30|43848.1|43828.1|43848.8|43828.8|43848.8|43828.8|43848.1|43828.1|1
1654799260000|2022-06-09 18:27:40|43846.3|43826.3|43848.8|43828.8|43848.8|43828.8|43846.3|43826.3|1
1654799270000|2022-06-09 18:27:50|43849.5|43829.5|43856.3|43836.3|43856.3|43836.3|43849.5|43829.5|5
1654799280000|2022-06-09 18:28:00|43858.8|43838.8|43859.5|43839.5|43862|43842|43858.8|43838.8|2
1654799290000|2022-06-09 18:28:10|43861.3|43841.3|43858.8|43838.8|43861.3|43841.3|43858.8|43838.8|0
1654799310000|2022-06-09 18:28:30|43861.3|43841.3|43858.8|43838.8|43861.3|43841.3|43858.8|43838.8|0
1654799320000|2022-06-09 18:28:40|43856.3|43836.3|43851.3|43831.3|43856.3|43836.3|43851.3|43831.3|3
1654799330000|2022-06-09 18:28:50|43848.1|43828.1|43848.1|43828.1|43848.1|43828.1|43848.1|43828.1|5
1654799340000|2022-06-09 18:29:00|43846.3|43826.3|43846.3|43826.3|43846.3|43826.3|43846.3|43826.3|0
1654799350000|2022-06-09 18:29:10|43843.8|43823.8|43843.8|43823.8|43843.8|43823.8|43843.8|43823.8|3
1654799360000|2022-06-09 18:29:20|43843.1|43823.1|43843.1|43823.1|43843.1|43823.1|43843.1|43823.1|0
1654799370000|2022-06-09 18:29:30|43841.3|43821.3|43839.5|43819.5|43841.3|43821.3|43839.5|43819.5|1
1654799390000|2022-06-09 18:29:50|43838.1|43818.1|43833.8|43813.8|43838.1|43818.1|43833.8|43813.8|4
1654799400000|2022-06-09 18:30:00|43833.1|43813.1|43829.5|43809.5|43833.1|43813.1|43829.5|43809.5|1
1654799420000|2022-06-09 18:30:20|43827.7|43807.7|43824.5|43804.5|43829.5|43809.5|43824.5|43804.5|0
1654799430000|2022-06-09 18:30:30|43823.1|43803.1|43821.3|43801.3|43823.1|43803.1|43821.3|43801.3|152
1654799450000|2022-06-09 18:30:50|43814.9|43794.9|43811.3|43791.3|43814.9|43794.9|43811.3|43791.3|5
1654799470000|2022-06-09 18:31:10|43813.8|43793.8|43813.8|43793.8|43813.8|43793.8|43813.8|43793.8|3
1654799490000|2022-06-09 18:31:30|||||||||3
1654799520000|2022-06-09 18:32:00|||||||||2
1654799530000|2022-06-09 18:32:10|43811.3|43791.3|43811.3|43791.3|43813.8|43793.8|43811.3|43791.3|0
1654799540000|2022-06-09 18:32:20|43813.8|43793.8|43813.8|43793.8|43813.8|43793.8|43813.8|43793.8|0
1654799550000|2022-06-09 18:32:30|43814.5|43794.5|43816.3|43796.3|43816.3|43796.3|43814.5|43794.5|2
1654799560000|2022-06-09 18:32:40|43817|43797|43818.8|43798.8|43818.8|43798.8|43817|43797|0
1654799570000|2022-06-09 18:32:50|43818.1|43798.1|43813.8|43793.8|43818.1|43798.1|43813.8|43793.8|2
1654799580000|2022-06-09 18:33:00|43813.1|43793.1|43811.3|43791.3|43813.1|43793.1|43811.3|43791.3|0
1654799590000|2022-06-09 18:33:10|43809.5|43789.5|43809.5|43789.5|43809.5|43789.5|43807|43787|0
1654799600000|2022-06-09 18:33:20|43807|43787|43807|43787|43807|43787|43807|43787|0
1654799640000|2022-06-09 18:34:00|43806.3|43786.3|43803.8|43783.8|43806.3|43786.3|43802|43782|1
1654799650000|2022-06-09 18:34:10|43802.7|43782.7|43802|43782|43804.5|43784.5|43800.2|43780.2|0
1654799660000|2022-06-09 18:34:20|43804.5|43784.5|43805.9|43785.9|43805.9|43785.9|43804.5|43784.5|7
1654799680000|2022-06-09 18:34:40|43807|43787|43807|43787|43807|43787|43807|43787|0
1654799720000|2022-06-09 18:35:20|43807.7|43787.7|43809.5|43789.5|43809.5|43789.5|43807|43787|2
1654799730000|2022-06-09 18:35:30|43812|43792|43811.3|43791.3|43812|43792|43811.3|43791.3|0
1654799740000|2022-06-09 18:35:40|43810.6|43790.6|43808.8|43788.8|43810.6|43790.6|43808.8|43788.8|0
1654799750000|2022-06-09 18:35:50|||||||||1
1654799770000|2022-06-09 18:36:10|43809.5|43789.5|43812|43792|43812|43792|43809.5|43789.5|10
1654799780000|2022-06-09 18:36:20|43809.5|43789.5|43812|43792|43812|43792|43808.8|43788.8|1
1654799790000|2022-06-09 18:36:30|43809.5|43789.5|43812|43792|43812|43792|43809.5|43789.5|1
1654799800000|2022-06-09 18:36:40|43811.3|43791.3|43810.2|43790.2|43812|43792|43809.5|43789.5|0
1654799810000|2022-06-09 18:36:50|43809.5|43789.5|43809.5|43789.5|43812|43792|43809.5|43789.5|0
1654799840000|2022-06-09 18:37:20|43808.8|43788.8|43808.8|43788.8|43808.8|43788.8|43808.8|43788.8|1
1654799850000|2022-06-09 18:37:30|43807|43787|43804.5|43784.5|43807|43787|43804.5|43784.5|6
1654799860000|2022-06-09 18:37:40|43802.7|43782.7|43804.5|43784.5|43804.5|43784.5|43802.7|43782.7|1
1654799870000|2022-06-09 18:37:50|43802.7|43782.7|43802.7|43782.7|43804.5|43784.5|43802.7|43782.7|0
1654799880000|2022-06-09 18:38:00|43796.3|43776.3|43783.8|43763.8|43796.3|43776.3|43783.8|43763.8|12
1654799890000|2022-06-09 18:38:10|43783.1|43763.1|43781.3|43761.3|43783.1|43763.1|43779.5|43759.5|1
1654799900000|2022-06-09 18:38:20|43780.6|43760.6|43779.5|43759.5|43780.6|43760.6|43778.8|43758.8|4
1654799910000|2022-06-09 18:38:30|||||||||5
1654799930000|2022-06-09 18:38:50|||||||||1
1654799940000|2022-06-09 18:39:00|43780.2|43760.2|43782|43762|43782|43762|43780.2|43760.2|5
1654799960000|2022-06-09 18:39:20|43783.8|43763.8|43783.8|43763.8|43783.8|43763.8|43783.8|43763.8|3
1654799970000|2022-06-09 18:39:30|43782|43762|43783.8|43763.8|43783.8|43763.8|43782|43762|1
1654799980000|2022-06-09 18:39:40|||||||||2
1654800000000|2022-06-09 18:40:00|43786.3|43766.3|43786.3|43766.3|43786.3|43766.3|43786.3|43766.3|1
1654800020000|2022-06-09 18:40:20|43783.8|43763.8|43786.3|43766.3|43786.3|43766.3|43783.8|43763.8|0
1654800030000|2022-06-09 18:40:30|43785.6|43765.6|43783.8|43763.8|43785.6|43765.6|43783.8|43763.8|0
1654800060000|2022-06-09 18:41:00|43779.5|43759.5|43782|43762|43782|43762|43779.5|43759.5|3
1654800070000|2022-06-09 18:41:10|43783.8|43763.8|43783.8|43763.8|43783.8|43763.8|43781.3|43761.3|1
1654800080000|2022-06-09 18:41:20|||||||||9
1654800090000|2022-06-09 18:41:30|43782|43762|43782|43762|43782|43762|43780.2|43760.2|0
1654800100000|2022-06-09 18:41:40|43780.2|43760.2|43782|43762|43782|43762|43780.2|43760.2|0
1654800110000|2022-06-09 18:41:50|43780.2|43760.2|43782|43762|43782|43762|43780.2|43760.2|0
1654800120000|2022-06-09 18:42:00|43779.5|43759.5|43777|43757|43779.5|43759.5|43777|43757|8
1654800130000|2022-06-09 18:42:10|43778.8|43758.8|43778.8|43758.8|43778.8|43758.8|43777|43757|0
1654800140000|2022-06-09 18:42:20|43777|43757|43776.3|43756.3|43778.8|43758.8|43776.3|43756.3|2
1654800160000|2022-06-09 18:42:40|||||||||1
1654800170000|2022-06-09 18:42:50|43777|43757|43778.8|43758.8|43778.8|43758.8|43777|43757|4
1654800180000|2022-06-09 18:43:00|43776.3|43756.3|43768.8|43748.8|43778.1|43758.1|43768.8|43748.8|31
1654800190000|2022-06-09 18:43:10|43768.1|43748.1|43763.8|43743.8|43768.1|43748.1|43763.8|43743.8|15
1654800200000|2022-06-09 18:43:20|||||||||3
1654800210000|2022-06-09 18:43:30|43762|43742|43763.8|43743.8|43763.8|43743.8|43762|43742|5
1654800220000|2022-06-09 18:43:40|43764.5|43744.5|43773.8|43753.8|43773.8|43753.8|43764.5|43744.5|10
1654800250000|2022-06-09 18:44:10|43772|43752|43772|43752|43772|43752|43772|43752|0
1654800260000|2022-06-09 18:44:20|||||||||1
1654800270000|2022-06-09 18:44:30|||||||||1
1654800280000|2022-06-09 18:44:40|||||||||2
1654800290000|2022-06-09 18:44:50|||||||||2
1654800300000|2022-06-09 18:45:00|43769.5|43749.5|43769.5|43749.5|43769.5|43749.5|43769.5|43749.5|1
1654800310000|2022-06-09 18:45:10|43771.3|43751.3|43771.3|43751.3|43773.8|43753.8|43771.3|43751.3|0
1654800320000|2022-06-09 18:45:20|43770.6|43750.6|43771.3|43751.3|43771.3|43751.3|43770.6|43750.6|1
1654800340000|2022-06-09 18:45:40|43772|43752|43773.8|43753.8|43773.8|43753.8|43772|43752|0
1654800360000|2022-06-09 18:46:00|43776.3|43756.3|43788.8|43768.8|43788.8|43768.8|43775.6|43755.6|20
1654800370000|2022-06-09 18:46:10|43790.6|43770.6|43793.8|43773.8|43793.8|43773.8|43790.6|43770.6|3
1654800380000|2022-06-09 18:46:20|43795.2|43775.2|43799.5|43779.5|43799.5|43779.5|43795.2|43775.2|10
1654800390000|2022-06-09 18:46:30|43801.3|43781.3|43801.3|43781.3|43801.3|43781.3|43801.3|43781.3|2
1654800410000|2022-06-09 18:46:50|43802|43782|43801.3|43781.3|43803.8|43783.8|43801.3|43781.3|5
1654800420000|2022-06-09 18:47:00|43803.8|43783.8|43798.8|43778.8|43803.8|43783.8|43794.5|43774.5|0
1654800430000|2022-06-09 18:47:10|43798.1|43778.1|43791.3|43771.3|43798.1|43778.1|43791.3|43771.3|1
1654800440000|2022-06-09 18:47:20|43792|43772|43796.3|43776.3|43796.3|43776.3|43791.3|43771.3|3
1654800450000|2022-06-09 18:47:30|43793.8|43773.8|43799.5|43779.5|43801.3|43781.3|43793.8|43773.8|1
1654800460000|2022-06-09 18:47:40|43801.3|43781.3|43798.8|43778.8|43801.3|43781.3|43798.8|43778.8|0
1654800470000|2022-06-09 18:47:50|43799.5|43779.5|43801.3|43781.3|43801.3|43781.3|43799.5|43779.5|0
1654800480000|2022-06-09 18:48:00|43799.5|43779.5|43798.8|43778.8|43799.5|43779.5|43798.8|43778.8|2
1654800490000|2022-06-09 18:48:10|43799.5|43779.5|43796.3|43776.3|43801.3|43781.3|43796.3|43776.3|0
1654800530000|2022-06-09 18:48:50|43798.8|43778.8|43796.3|43776.3|43798.8|43778.8|43796.3|43776.3|1
1654800550000|2022-06-09 18:49:10|43793.8|43773.8|43796.3|43776.3|43796.3|43776.3|43793.8|43773.8|0
1654800560000|2022-06-09 18:49:20|43797|43777|43798.1|43778.1|43798.8|43778.8|43796.3|43776.3|0
1654800570000|2022-06-09 18:49:30|43796.3|43776.3|43793.8|43773.8|43796.3|43776.3|43793.8|43773.8|0
1654800590000|2022-06-09 18:49:50|43798.8|43778.8|43803.2|43783.2|43803.2|43783.2|43798.8|43778.8|2
1654800600000|2022-06-09 18:50:00|43805.7|43785.7|43808.8|43788.8|43808.8|43788.8|43805.7|43785.7|4
1654800610000|2022-06-09 18:50:10|43811.3|43791.3|43808.8|43788.8|43811.3|43791.3|43808.8|43788.8|4
1654800620000|2022-06-09 18:50:20|43811.3|43791.3|43813.8|43793.8|43813.8|43793.8|43811.3|43791.3|4
1654800630000|2022-06-09 18:50:30|43814.5|43794.5|43817|43797|43817|43797|43814.5|43794.5|2
1654800640000|2022-06-09 18:50:40|43819.5|43799.5|43822|43802|43822|43802|43819.5|43799.5|2
1654800650000|2022-06-09 18:50:50|43821.3|43801.3|43826.3|43806.3|43826.3|43806.3|43821.3|43801.3|4
1654800660000|2022-06-09 18:51:00|43825.7|43805.7|43816.3|43796.3|43825.7|43805.7|43816.3|43796.3|2
1654800690000|2022-06-09 18:51:30|43815.7|43795.7|43816.3|43796.3|43816.3|43796.3|43815.7|43795.7|0
1654800700000|2022-06-09 18:51:40|||||||||1
1654800730000|2022-06-09 18:52:10|||||||||1
1654800760000|2022-06-09 18:52:40|||||||||2
1654800780000|2022-06-09 18:53:00|43815.7|43795.7|43816.3|43796.3|43816.3|43796.3|43813.8|43793.8|0
1654800790000|2022-06-09 18:53:10|43817|43797|43818.8|43798.8|43818.8|43798.8|43816.3|43796.3|0
1654800800000|2022-06-09 18:53:20|43816.3|43796.3|43816.3|43796.3|43816.3|43796.3|43816.3|43796.3|0
1654800810000|2022-06-09 18:53:30|43815.7|43795.7|43813.8|43793.8|43815.7|43795.7|43813.8|43793.8|0
1654800820000|2022-06-09 18:53:40|||||||||1
1654800830000|2022-06-09 18:53:50|43811.3|43791.3|43811.3|43791.3|43811.3|43791.3|43811.3|43791.3|1
1654800840000|2022-06-09 18:54:00|43810.7|43790.7|43808.8|43788.8|43810.7|43790.7|43808.8|43788.8|0
1654800860000|2022-06-09 18:54:20|43808.2|43788.2|43807|43787|43808.2|43788.2|43807|43787|4
1654800870000|2022-06-09 18:54:30|43808.8|43788.8|43811.3|43791.3|43811.3|43791.3|43808.8|43788.8|1
1654800880000|2022-06-09 18:54:40|43808.8|43788.8|43811.3|43791.3|43811.3|43791.3|43808.8|43788.8|0
1654800890000|2022-06-09 18:54:50|43810.7|43790.7|43808.8|43788.8|43810.7|43790.7|43808.8|43788.8|0
1654800900000|2022-06-09 18:55:00|43811.3|43791.3|43808.8|43788.8|43811.3|43791.3|43808.8|43788.8|0
1654800920000|2022-06-09 18:55:20|43808.9|43788.9|43808.9|43788.9|43810.7|43790.7|43808.9|43788.9|0
1654800950000|2022-06-09 18:55:50|||||||||3
1654800960000|2022-06-09 18:56:00|43806.4|43786.4|43806.4|43786.4|43806.4|43786.4|43806.4|43786.4|1
1654800970000|2022-06-09 18:56:10|||||||||1
1654800980000|2022-06-09 18:56:20|43808.9|43788.9|43808.2|43788.2|43808.9|43788.9|43808.2|43788.2|1
1654800990000|2022-06-09 18:56:30|43806.4|43786.4|43806.4|43786.4|43806.4|43786.4|43806.4|43786.4|0
1654801000000|2022-06-09 18:56:40|43804.5|43784.5|43802|43782|43804.5|43784.5|43802|43782|10
1654801010000|2022-06-09 18:56:50|43806.4|43786.4|43808.9|43788.9|43808.9|43788.9|43806.4|43786.4|0
1654801020000|2022-06-09 18:57:00|43809.5|43789.5|43816.4|43796.4|43816.4|43796.4|43809.5|43789.5|1
1654801030000|2022-06-09 18:57:10|43814.5|43794.5|43814.5|43794.5|43814.5|43794.5|43814.5|43794.5|0
1654801040000|2022-06-09 18:57:20|||||||||1
1654801060000|2022-06-09 18:57:40|43816.4|43796.4|43816.4|43796.4|43816.4|43796.4|43816.4|43796.4|0
1654801090000|2022-06-09 18:58:10|||||||||1
1654801100000|2022-06-09 18:58:20|43815.7|43795.7|43811.4|43791.4|43815.7|43795.7|43811.4|43791.4|0
1654801110000|2022-06-09 18:58:30|43813.9|43793.9|43816.4|43796.4|43816.4|43796.4|43813.9|43793.9|0
1654801120000|2022-06-09 18:58:40|43812|43792|43816.4|43796.4|43816.4|43796.4|43812|43792|0
1654801130000|2022-06-09 18:58:50|43814.5|43794.5|43811.4|43791.4|43814.5|43794.5|43811.4|43791.4|0
1654801150000|2022-06-09 18:59:10|43810|43790|43810|43790|43810|43790|43810|43790|3
1654801160000|2022-06-09 18:59:20|43806.4|43786.4|43801.4|43781.4|43806.4|43786.4|43796.4|43776.4|1
1654801170000|2022-06-09 18:59:30|43802|43782|43801.4|43781.4|43802|43782|43801.4|43781.4|0
1654801200000|2022-06-09 19:00:00|43802|43782|43806.4|43786.4|43806.4|43786.4|43802|43782|5
1654801220000|2022-06-09 19:00:20|43807|43787|43808.9|43788.9|43808.9|43788.9|43807|43787|0
1654801230000|2022-06-09 19:00:30|43809.5|43789.5|43811.4|43791.4|43811.4|43791.4|43809.5|43789.5|4
1654801240000|2022-06-09 19:00:40|43810.7|43790.7|43801.4|43781.4|43810.7|43790.7|43801.4|43781.4|5
1654801250000|2022-06-09 19:00:50|43796.4|43776.4|43796.4|43776.4|43796.4|43776.4|43796.4|43776.4|5
1654801260000|2022-06-09 19:01:00|43794.5|43774.5|43788.2|43768.2|43794.5|43774.5|43788.2|43768.2|5
1654801270000|2022-06-09 19:01:10|43786.4|43766.4|43786.4|43766.4|43786.4|43766.4|43786.4|43766.4|0
1654801300000|2022-06-09 19:01:40|43785.7|43765.7|43781.4|43761.4|43785.7|43765.7|43781.4|43761.4|0
1654801310000|2022-06-09 19:01:50|43778.9|43758.9|43778.9|43758.9|43778.9|43758.9|43778.9|43758.9|1
1654801320000|2022-06-09 19:02:00|43781.4|43761.4|43781.4|43761.4|43781.4|43761.4|43781.4|43761.4|0
1654801330000|2022-06-09 19:02:10|43778.9|43758.9|43778.9|43758.9|43778.9|43758.9|43778.9|43758.9|4
1654801340000|2022-06-09 19:02:20|43776.4|43756.4|43776.4|43756.4|43776.4|43756.4|43776.4|43756.4|1
1654801350000|2022-06-09 19:02:30|||||||||1
1654801360000|2022-06-09 19:02:40|||||||||2
1654801370000|2022-06-09 19:02:50|43778.2|43758.2|43776.4|43756.4|43778.9|43758.9|43776.4|43756.4|1
1654801380000|2022-06-09 19:03:00|43778.9|43758.9|43778.9|43758.9|43778.9|43758.9|43777.1|43757.1|0
1654801390000|2022-06-09 19:03:10|43778.2|43758.2|43776.4|43756.4|43778.2|43758.2|43776.4|43756.4|0
1654801400000|2022-06-09 19:03:20|43775.7|43755.7|43773.9|43753.9|43775.7|43755.7|43773.9|43753.9|0
1654801410000|2022-06-09 19:03:30|43774.6|43754.6|43774.6|43754.6|43774.6|43754.6|43774.6|43754.6|0
1654801420000|2022-06-09 19:03:40|43776.4|43756.4|43771.4|43751.4|43776.4|43756.4|43771.4|43751.4|0
1654801440000|2022-06-09 19:04:00|43768.9|43748.9|43768.9|43748.9|43768.9|43748.9|43768.9|43748.9|1
1654801450000|2022-06-09 19:04:10|43767.5|43747.5|43767.5|43747.5|43767.5|43747.5|43767.5|43747.5|3
1654801460000|2022-06-09 19:04:20|43763.9|43743.9|43763.2|43743.2|43763.9|43743.9|43763.2|43743.2|1
1654801480000|2022-06-09 19:04:40|||||||||2
1654801490000|2022-06-09 19:04:50|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|1
1654801500000|2022-06-09 19:05:00|43757.1|43737.1|43759.6|43739.6|43759.6|43739.6|43757.1|43737.1|2
1654801510000|2022-06-09 19:05:10|43757.1|43737.1|43759.6|43739.6|43759.6|43739.6|43757.1|43737.1|0
1654801520000|2022-06-09 19:05:20|43761.4|43741.4|43761.4|43741.4|43761.4|43741.4|43761.4|43741.4|0
1654801540000|2022-06-09 19:05:40|43762.1|43742.1|43763.9|43743.9|43763.9|43743.9|43762.1|43742.1|0
1654801550000|2022-06-09 19:05:50|43761.4|43741.4|43761.4|43741.4|43761.4|43741.4|43761.4|43741.4|4
1654801560000|2022-06-09 19:06:00|43760.7|43740.7|43758.9|43738.9|43760.7|43740.7|43758.9|43738.9|3
1654801570000|2022-06-09 19:06:10|43758.2|43738.2|43759.6|43739.6|43759.6|43739.6|43756.4|43736.4|2
1654801580000|2022-06-09 19:06:20|43758.9|43738.9|43756.4|43736.4|43758.9|43738.9|43756.4|43736.4|0
1654801600000|2022-06-09 19:06:40|43757.7|43737.7|43759.6|43739.6|43759.6|43739.6|43757.7|43737.7|1
1654801620000|2022-06-09 19:07:00|43762.1|43742.1|43760.2|43740.2|43762.7|43742.7|43759.6|43739.6|3
1654801630000|2022-06-09 19:07:10|43760.9|43740.9|43759.6|43739.6|43762.1|43742.1|43759.6|43739.6|0
1654801640000|2022-06-09 19:07:20|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|4
1654801650000|2022-06-09 19:07:30|43758.2|43738.2|43756.4|43736.4|43758.2|43738.2|43756.4|43736.4|2
1654801660000|2022-06-09 19:07:40|43758.9|43738.9|43754.6|43734.6|43758.9|43738.9|43753.9|43733.9|0
1654801670000|2022-06-09 19:07:50|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|0
1654801680000|2022-06-09 19:08:00|43755.7|43735.7|43756.4|43736.4|43756.4|43736.4|43753.9|43733.9|0
1654801690000|2022-06-09 19:08:10|43755.7|43735.7|43753.9|43733.9|43755.7|43735.7|43753.9|43733.9|6
1654801700000|2022-06-09 19:08:20|43749.6|43729.6|43748.9|43728.9|43749.6|43729.6|43748.9|43728.9|4
1654801710000|2022-06-09 19:08:30|43748.2|43728.2|43748.2|43728.2|43748.9|43728.9|43748.2|43728.2|3
1654801720000|2022-06-09 19:08:40|43746.4|43726.4|43749.6|43729.6|43749.6|43729.6|43746.4|43726.4|0
1654801730000|2022-06-09 19:08:50|43751.4|43731.4|43751.4|43731.4|43751.4|43731.4|43751.4|43731.4|0
1654801740000|2022-06-09 19:09:00|43752.1|43732.1|43747.8|43727.8|43752.1|43732.1|43747.8|43727.8|1
1654801750000|2022-06-09 19:09:10|43747.1|43727.1|43747.1|43727.1|43747.1|43727.1|43747.1|43727.1|0
1654801760000|2022-06-09 19:09:20|43748.9|43728.9|43747.1|43727.1|43748.9|43728.9|43746.4|43726.4|3
1654801770000|2022-06-09 19:09:30|43748.9|43728.9|43747.1|43727.1|43748.9|43728.9|43747.1|43727.1|0
1654801790000|2022-06-09 19:09:50|43746.4|43726.4|43746.4|43726.4|43746.4|43726.4|43746.4|43726.4|0
1654801800000|2022-06-09 19:10:00|||||||||3
1654801820000|2022-06-09 19:10:20|43743.9|43723.9|43743.9|43723.9|43743.9|43723.9|43743.9|43723.9|26
1654801830000|2022-06-09 19:10:30|43741.4|43721.4|43741.4|43721.4|43741.4|43721.4|43741.4|43721.4|1
1654801840000|2022-06-09 19:10:40|43740.7|43720.7|43740.7|43720.7|43740.7|43720.7|43740.7|43720.7|5
1654801860000|2022-06-09 19:11:00|43738.9|43718.9|43738.9|43718.9|43738.9|43718.9|43738.9|43718.9|0
1654801870000|2022-06-09 19:11:10|43739.6|43719.6|43741.4|43721.4|43741.4|43721.4|43739.6|43719.6|6
1654801890000|2022-06-09 19:11:30|43742.8|43722.8|43744.6|43724.6|43746.4|43726.4|43742.8|43722.8|0
1654801900000|2022-06-09 19:11:40|43746.4|43726.4|43748.9|43728.9|43748.9|43728.9|43746.4|43726.4|0
1654801910000|2022-06-09 19:11:50|43748.2|43728.2|43748.9|43728.9|43748.9|43728.9|43746.4|43726.4|1
1654801920000|2022-06-09 19:12:00|43748.2|43728.2|43764.6|43744.6|43767.1|43747.1|43746.4|43726.4|23
1654801930000|2022-06-09 19:12:10|43765.3|43745.3|43763.9|43743.9|43767.1|43747.1|43763.9|43743.9|0
1654801940000|2022-06-09 19:12:20|||||||||1
1654801960000|2022-06-09 19:12:40|43763.2|43743.2|43761.4|43741.4|43763.9|43743.9|43761.4|43741.4|0
1654801980000|2022-06-09 19:13:00|||||||||1
1654802020000|2022-06-09 19:13:40|||||||||2
1654802030000|2022-06-09 19:13:50|43763.9|43743.9|43763.9|43743.9|43763.9|43743.9|43763.9|43743.9|8
1654802090000|2022-06-09 19:14:50|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|5
1654802100000|2022-06-09 19:15:00|43757.5|43737.5|43761.4|43741.4|43761.4|43741.4|43753.9|43733.9|15
1654802120000|2022-06-09 19:15:20|43762.1|43742.1|43762.8|43742.8|43764.6|43744.6|43762.1|43742.1|5
1654802130000|2022-06-09 19:15:30|43764.6|43744.6|43765.3|43745.3|43765.3|43745.3|43764.6|43744.6|2
1654802140000|2022-06-09 19:15:40|43766|43746|43773.9|43753.9|43773.9|43753.9|43766|43746|2
1654802150000|2022-06-09 19:15:50|43774.6|43754.6|43774.6|43754.6|43774.6|43754.6|43774.6|43754.6|2
1654802160000|2022-06-09 19:16:00|43775.3|43755.3|43774.6|43754.6|43775.3|43755.3|43773.9|43753.9|1
1654802170000|2022-06-09 19:16:10|||||||||4
1654802190000|2022-06-09 19:16:30|43773.9|43753.9|43766.4|43746.4|43773.9|43753.9|43766.4|43746.4|0
1654802220000|2022-06-09 19:17:00|43763.9|43743.9|43763.9|43743.9|43763.9|43743.9|43763.9|43743.9|1
1654802230000|2022-06-09 19:17:10|43766.4|43746.4|43766.4|43746.4|43766.4|43746.4|43766.4|43746.4|0
1654802240000|2022-06-09 19:17:20|43763.9|43743.9|43763.9|43743.9|43763.9|43743.9|43763.9|43743.9|0
1654802250000|2022-06-09 19:17:30|43766.4|43746.4|43766.4|43746.4|43766.4|43746.4|43763.9|43743.9|1
1654802260000|2022-06-09 19:17:40|43763.9|43743.9|43766.4|43746.4|43766.4|43746.4|43763.9|43743.9|0
1654802270000|2022-06-09 19:17:50|43763.9|43743.9|43763.9|43743.9|43763.9|43743.9|43763.9|43743.9|1
1654802280000|2022-06-09 19:18:00|43761.4|43741.4|43761.4|43741.4|43761.4|43741.4|43761.4|43741.4|0
1654802290000|2022-06-09 19:18:10|43763.9|43743.9|43765.7|43745.7|43765.7|43745.7|43762.1|43742.1|2
1654802320000|2022-06-09 19:18:40|43766.4|43746.4|43776.4|43756.4|43776.4|43756.4|43766.4|43746.4|1
1654802330000|2022-06-09 19:18:50|43777.1|43757.1|43776.4|43756.4|43778.9|43758.9|43776.4|43756.4|0
1654802340000|2022-06-09 19:19:00|43778.9|43758.9|43776.4|43756.4|43778.9|43758.9|43776.4|43756.4|1
1654802350000|2022-06-09 19:19:10|43777.1|43757.1|43778.9|43758.9|43778.9|43758.9|43776.4|43756.4|0
1654802370000|2022-06-09 19:19:30|43779.6|43759.6|43781.4|43761.4|43781.4|43761.4|43779.6|43759.6|2
1654802390000|2022-06-09 19:19:50|43778.9|43758.9|43778.9|43758.9|43778.9|43758.9|43776.4|43756.4|4
1654802400000|2022-06-09 19:20:00|43776.4|43756.4|43778.9|43758.9|43778.9|43758.9|43776.4|43756.4|2
1654802420000|2022-06-09 19:20:20|43779.6|43759.6|43781.4|43761.4|43781.4|43761.4|43779.6|43759.6|0
1654802430000|2022-06-09 19:20:30|43784.6|43764.6|43778.9|43758.9|43786.4|43766.4|43778.9|43758.9|0
1654802440000|2022-06-09 19:20:40|43781.4|43761.4|43783.9|43763.9|43783.9|43763.9|43781.4|43761.4|1
1654802450000|2022-06-09 19:20:50|43786.4|43766.4|43788.9|43768.9|43788.9|43768.9|43786.4|43766.4|2
1654802460000|2022-06-09 19:21:00|||||||||1
1654802470000|2022-06-09 19:21:10|43788.2|43768.2|43788.9|43768.9|43788.9|43768.9|43786.4|43766.4|2
1654802480000|2022-06-09 19:21:20|43788.2|43768.2|43788.9|43768.9|43788.9|43768.9|43786.4|43766.4|5
1654802490000|2022-06-09 19:21:30|43786.4|43766.4|43788.9|43768.9|43788.9|43768.9|43786.4|43766.4|0
1654802500000|2022-06-09 19:21:40|43788.2|43768.2|43783.9|43763.9|43788.2|43768.2|43783.9|43763.9|1
1654802520000|2022-06-09 19:22:00|43783.2|43763.2|43783.2|43763.2|43783.2|43763.2|43783.2|43763.2|2
1654802530000|2022-06-09 19:22:10|43781.4|43761.4|43773.9|43753.9|43781.4|43761.4|43773.9|43753.9|3
1654802540000|2022-06-09 19:22:20|43773.2|43753.2|43771.4|43751.4|43773.2|43753.2|43771.4|43751.4|2
1654802550000|2022-06-09 19:22:30|43768.2|43748.2|43763.9|43743.9|43768.2|43748.2|43763.9|43743.9|1
1654802560000|2022-06-09 19:22:40|43765.7|43745.7|43766.4|43746.4|43766.4|43746.4|43765.7|43745.7|0
1654802570000|2022-06-09 19:22:50|43767.1|43747.1|43767.8|43747.8|43767.8|43747.8|43767.1|43747.1|0
1654802580000|2022-06-09 19:23:00|43771.4|43751.4|43766.4|43746.4|43771.4|43751.4|43766.4|43746.4|2
1654802590000|2022-06-09 19:23:10|43769.6|43749.6|43771.4|43751.4|43771.4|43751.4|43769.6|43749.6|0
1654802630000|2022-06-09 19:23:50|43772.8|43752.8|43772.8|43752.8|43772.8|43752.8|43772.8|43752.8|0
1654802640000|2022-06-09 19:24:00|43776.4|43756.4|43776.4|43756.4|43776.4|43756.4|43776.4|43756.4|0
1654802690000|2022-06-09 19:24:50|||||||||3
1654802700000|2022-06-09 19:25:00|43775|43755|43771.4|43751.4|43775|43755|43771.4|43751.4|0
1654802720000|2022-06-09 19:25:20|43770.7|43750.7|43763.9|43743.9|43770.7|43750.7|43763.9|43743.9|1
1654802730000|2022-06-09 19:25:30|43764.6|43744.6|43766.4|43746.4|43766.4|43746.4|43763.9|43743.9|0
1654802740000|2022-06-09 19:25:40|43764.6|43744.6|43763.9|43743.9|43766.4|43746.4|43763.9|43743.9|0
1654802750000|2022-06-09 19:25:50|43764.6|43744.6|43763.9|43743.9|43764.6|43744.6|43763.9|43743.9|0
1654802760000|2022-06-09 19:26:00|43766.4|43746.4|43766.4|43746.4|43766.4|43746.4|43761.4|43741.4|0
1654802770000|2022-06-09 19:26:10|43771.4|43751.4|43771.4|43751.4|43771.4|43751.4|43771.4|43751.4|5
1654802780000|2022-06-09 19:26:20|43772.8|43752.8|43771.4|43751.4|43776.4|43756.4|43771.4|43751.4|1
1654802790000|2022-06-09 19:26:30|||||||||1
1654802800000|2022-06-09 19:26:40|43765.7|43745.7|43761.4|43741.4|43766.4|43746.4|43761.4|43741.4|1
1654802820000|2022-06-09 19:27:00|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|5
1654802830000|2022-06-09 19:27:10|43758.2|43738.2|43761.4|43741.4|43761.4|43741.4|43754.6|43734.6|9
1654802840000|2022-06-09 19:27:20|43765.7|43745.7|43761.4|43741.4|43766.4|43746.4|43761.4|43741.4|10
1654802850000|2022-06-09 19:27:30|43760.7|43740.7|43756.4|43736.4|43760.7|43740.7|43756.4|43736.4|1
1654802860000|2022-06-09 19:27:40|43752.8|43732.8|43751.4|43731.4|43752.8|43732.8|43751.4|43731.4|11
1654802880000|2022-06-09 19:28:00|||||||||2
1654802890000|2022-06-09 19:28:10|43748.9|43728.9|43748.9|43728.9|43748.9|43728.9|43748.9|43728.9|2
1654802900000|2022-06-09 19:28:20|43747.1|43727.1|43746.4|43726.4|43747.1|43727.1|43744.6|43724.6|0
1654802910000|2022-06-09 19:28:30|43744.6|43724.6|43746.4|43726.4|43746.4|43726.4|43744.6|43724.6|0
1654802920000|2022-06-09 19:28:40|43744.6|43724.6|43738.9|43718.9|43744.6|43724.6|43738.9|43718.9|10
1654802940000|2022-06-09 19:29:00|43734.6|43714.6|43734.6|43714.6|43734.6|43714.6|43734.6|43714.6|6
1654802950000|2022-06-09 19:29:10|43736.4|43716.4|43733.9|43713.9|43736.4|43716.4|43733.9|43713.9|0
1654802960000|2022-06-09 19:29:20|43733.2|43713.2|43731.4|43711.4|43733.2|43713.2|43731.4|43711.4|1
1654803000000|2022-06-09 19:30:00|43729.6|43709.6|43728.9|43708.9|43729.6|43709.6|43726.4|43706.4|5
1654803010000|2022-06-09 19:30:10|43728.2|43708.2|43726.4|43706.4|43728.2|43708.2|43726.4|43706.4|1
1654803030000|2022-06-09 19:30:30|43723.9|43703.9|43696.4|43676.4|43723.9|43703.9|43684.4|43664.4|23
1654803040000|2022-06-09 19:30:40|43695.7|43675.7|43691.4|43671.4|43695.7|43675.7|43691.4|43671.4|9
1654803050000|2022-06-09 19:30:50|43693.2|43673.2|43694.6|43674.6|43694.6|43674.6|43690.7|43670.7|25
1654803060000|2022-06-09 19:31:00|43696.4|43676.4|43696.4|43676.4|43696.4|43676.4|43696.4|43676.4|4
1654803070000|2022-06-09 19:31:10|43693.9|43673.9|43696.4|43676.4|43696.4|43676.4|43693.9|43673.9|8
1654803080000|2022-06-09 19:31:20|43697.1|43677.1|43700.7|43680.7|43700.7|43680.7|43697.1|43677.1|2
1654803090000|2022-06-09 19:31:30|43698.9|43678.9|43701.4|43681.4|43701.4|43681.4|43698.9|43678.9|2
1654803130000|2022-06-09 19:32:10|43703.2|43683.2|43703.2|43683.2|43703.2|43683.2|43703.2|43683.2|2
1654803140000|2022-06-09 19:32:20|43701.4|43681.4|43701.4|43681.4|43701.4|43681.4|43699.6|43679.6|0
1654803150000|2022-06-09 19:32:30|43699.6|43679.6|43701.4|43681.4|43701.4|43681.4|43699.6|43679.6|0
1654803160000|2022-06-09 19:32:40|43702.1|43682.1|43706.4|43686.4|43708.9|43688.9|43702.1|43682.1|5
1654803170000|2022-06-09 19:32:50|43711.4|43691.4|43708.2|43688.2|43711.4|43691.4|43706.4|43686.4|3
1654803180000|2022-06-09 19:33:00|43706.4|43686.4|43708.9|43688.9|43708.9|43688.9|43706.4|43686.4|0
1654803190000|2022-06-09 19:33:10|43709.6|43689.6|43708.9|43688.9|43711.4|43691.4|43708.9|43688.9|0
1654803200000|2022-06-09 19:33:20|43708.2|43688.2|43706.4|43686.4|43708.2|43688.2|43706.4|43686.4|2
1654803230000|2022-06-09 19:33:50|43704.6|43684.6|43702.8|43682.8|43704.6|43684.6|43702.8|43682.8|2
1654803240000|2022-06-09 19:34:00|43701.4|43681.4|43701.4|43681.4|43701.4|43681.4|43701.4|43681.4|0
1654803250000|2022-06-09 19:34:10|43699.6|43679.6|43699.6|43679.6|43699.6|43679.6|43699.6|43679.6|0
1654803260000|2022-06-09 19:34:20|43696.4|43676.4|43696.4|43676.4|43696.4|43676.4|43696.4|43676.4|0
1654803270000|2022-06-09 19:34:30|43697.8|43677.8|43696.4|43676.4|43699.6|43679.6|43696.4|43676.4|0
1654803280000|2022-06-09 19:34:40|43697.1|43677.1|43693.9|43673.9|43697.1|43677.1|43693.9|43673.9|3
1654803290000|2022-06-09 19:34:50|43694.6|43674.6|43696.4|43676.4|43696.4|43676.4|43693.9|43673.9|0
1654803300000|2022-06-09 19:35:00|43693.9|43673.9|43697.1|43677.1|43697.1|43677.1|43691.4|43671.4|3
1654803310000|2022-06-09 19:35:10|43696.4|43676.4|43696.4|43676.4|43700.7|43680.7|43696.4|43676.4|0
1654803330000|2022-06-09 19:35:30|43697.1|43677.1|43701.4|43681.4|43701.4|43681.4|43697.1|43677.1|2
1654803340000|2022-06-09 19:35:40|43702.1|43682.1|43699.6|43679.6|43702.1|43682.1|43699.6|43679.6|0
1654803350000|2022-06-09 19:35:50|43698.9|43678.9|43698.9|43678.9|43699.6|43679.6|43698.9|43678.9|1
1654803360000|2022-06-09 19:36:00|43698.2|43678.2|43698.2|43678.2|43698.2|43678.2|43698.2|43678.2|1
1654803370000|2022-06-09 19:36:10|43698.9|43678.9|43698.9|43678.9|43698.9|43678.9|43698.9|43678.9|5
1654803380000|2022-06-09 19:36:20|43699.6|43679.6|43702.8|43682.8|43704.6|43684.6|43699.6|43679.6|6
1654803390000|2022-06-09 19:36:30|43704.6|43684.6|43704.6|43684.6|43704.6|43684.6|43701.4|43681.4|0
1654803400000|2022-06-09 19:36:40|43706.4|43686.4|43706.4|43686.4|43706.4|43686.4|43706.4|43686.4|1
1654803410000|2022-06-09 19:36:50|43707.8|43687.8|43711.4|43691.4|43711.4|43691.4|43707.8|43687.8|0
1654803420000|2022-06-09 19:37:00|43708.9|43688.9|43711.4|43691.4|43711.4|43691.4|43708.9|43688.9|3
1654803430000|2022-06-09 19:37:10|43706.4|43686.4|43706.4|43686.4|43706.4|43686.4|43706.4|43686.4|1
1654803440000|2022-06-09 19:37:20|43708.2|43688.2|43708.2|43688.2|43708.2|43688.2|43708.2|43688.2|0
1654803450000|2022-06-09 19:37:30|43712.8|43692.8|43711.4|43691.4|43717.1|43697.1|43711.4|43691.4|16
1654803460000|2022-06-09 19:37:40|43712.1|43692.1|43713.9|43693.9|43713.9|43693.9|43711.4|43691.4|0
1654803470000|2022-06-09 19:37:50|43713.2|43693.2|43711.4|43691.4|43716.4|43696.4|43711.4|43691.4|1
1654803480000|2022-06-09 19:38:00|43713.9|43693.9|43716.4|43696.4|43716.4|43696.4|43713.9|43693.9|2
1654803490000|2022-06-09 19:38:10|43718.9|43698.9|43718.9|43698.9|43718.9|43698.9|43718.9|43698.9|0
1654803500000|2022-06-09 19:38:20|43718.2|43698.2|43721.4|43701.4|43721.4|43701.4|43718.2|43698.2|0
1654803510000|2022-06-09 19:38:30|43722.1|43702.1|43726.4|43706.4|43726.4|43706.4|43722.1|43702.1|1
1654803520000|2022-06-09 19:38:40|43727.1|43707.1|43726.4|43706.4|43727.1|43707.1|43726.4|43706.4|3
1654803530000|2022-06-09 19:38:50|43728.9|43708.9|43731.4|43711.4|43731.4|43711.4|43727.1|43707.1|4
1654803540000|2022-06-09 19:39:00|43732.1|43712.1|43733.9|43713.9|43733.9|43713.9|43731.4|43711.4|0
1654803550000|2022-06-09 19:39:10|43733.2|43713.2|43731.4|43711.4|43733.9|43713.9|43731.4|43711.4|0
1654803560000|2022-06-09 19:39:20|||||||||1
1654803570000|2022-06-09 19:39:30|43733.2|43713.2|43733.9|43713.9|43733.9|43713.9|43731.4|43711.4|1
1654803590000|2022-06-09 19:39:50|43731.4|43711.4|43736.4|43716.4|43736.4|43716.4|43731.4|43711.4|3
1654803600000|2022-06-09 19:40:00|43735.7|43715.7|43733.9|43713.9|43736.4|43716.4|43733.9|43713.9|7
1654803610000|2022-06-09 19:40:10|43731.4|43711.4|43731.4|43711.4|43731.4|43711.4|43728.9|43708.9|0
1654803620000|2022-06-09 19:40:20|43728.9|43708.9|43728.9|43708.9|43731.4|43711.4|43728.9|43708.9|0
1654803630000|2022-06-09 19:40:30|43727.1|43707.1|43723.9|43703.9|43727.1|43707.1|43722.1|43702.1|0
1654803640000|2022-06-09 19:40:40|43722.8|43702.8|43717.5|43697.5|43723.9|43703.9|43717.5|43697.5|1
1654803650000|2022-06-09 19:40:50|43711.4|43691.4|43713.9|43693.9|43713.9|43693.9|43711.4|43691.4|0
1654803660000|2022-06-09 19:41:00|43709.6|43689.6|43718.9|43698.9|43721.4|43701.4|43709.6|43689.6|4
1654803670000|2022-06-09 19:41:10|43718.2|43698.2|43721.4|43701.4|43721.4|43701.4|43718.2|43698.2|2
1654803680000|2022-06-09 19:41:20|43722.1|43702.1|43709.6|43689.6|43722.1|43702.1|43708.9|43688.9|16
1654803690000|2022-06-09 19:41:30|43708.9|43688.9|43709.6|43689.6|43711.4|43691.4|43708.9|43688.9|2
1654803700000|2022-06-09 19:41:40|43711.4|43691.4|43713.2|43693.2|43713.2|43693.2|43709.6|43689.6|1
1654803710000|2022-06-09 19:41:50|43715.7|43695.7|43715.7|43695.7|43715.7|43695.7|43715.7|43695.7|0
1654803720000|2022-06-09 19:42:00|43716.4|43696.4|43716.4|43696.4|43716.4|43696.4|43716.4|43696.4|0
1654803730000|2022-06-09 19:42:10|43714.6|43694.6|43716.4|43696.4|43716.4|43696.4|43714.6|43694.6|4
1654803750000|2022-06-09 19:42:30|43717.1|43697.1|43716.4|43696.4|43718.9|43698.9|43716.4|43696.4|0
1654803760000|2022-06-09 19:42:40|43718.9|43698.9|43718.9|43698.9|43718.9|43698.9|43718.9|43698.9|1
1654803770000|2022-06-09 19:42:50|43716.4|43696.4|43716.4|43696.4|43716.4|43696.4|43716.4|43696.4|0
1654803780000|2022-06-09 19:43:00|43718.9|43698.9|43716.4|43696.4|43718.9|43698.9|43716.4|43696.4|1
1654803790000|2022-06-09 19:43:10|43714.6|43694.6|43712.8|43692.8|43714.6|43694.6|43712.8|43692.8|2
1654803800000|2022-06-09 19:43:20|43714.6|43694.6|43712.8|43692.8|43714.6|43694.6|43712.8|43692.8|0
1654803810000|2022-06-09 19:43:30|43714.6|43694.6|43712.8|43692.8|43714.6|43694.6|43712.8|43692.8|1
1654803820000|2022-06-09 19:43:40|43711.4|43691.4|43709.6|43689.6|43711.4|43691.4|43709.6|43689.6|0
1654803840000|2022-06-09 19:44:00|43711.4|43691.4|43710.7|43690.7|43711.4|43691.4|43710.7|43690.7|0
1654803850000|2022-06-09 19:44:10|43711.4|43691.4|43710.7|43690.7|43711.4|43691.4|43710.7|43690.7|0
1654803870000|2022-06-09 19:44:30|43711.4|43691.4|43708.2|43688.2|43711.4|43691.4|43708.2|43688.2|3
1654803880000|2022-06-09 19:44:40|43712.5|43692.5|43713.2|43693.2|43713.2|43693.2|43712.5|43692.5|2
1654803890000|2022-06-09 19:44:50|43713.9|43693.9|43713.2|43693.2|43713.9|43693.9|43713.2|43693.2|0
1654803900000|2022-06-09 19:45:00|43713.9|43693.9|43713.9|43693.9|43716.4|43696.4|43713.9|43693.9|2
1654803910000|2022-06-09 19:45:10|||||||||2
1654803920000|2022-06-09 19:45:20|43716.4|43696.4|43713.2|43693.2|43716.4|43696.4|43713.2|43693.2|0
1654803930000|2022-06-09 19:45:30|43713.9|43693.9|43715.7|43695.7|43715.7|43695.7|43713.9|43693.9|3
1654803940000|2022-06-09 19:45:40|43715|43695|43713.2|43693.2|43715|43695|43713.2|43693.2|0
1654803950000|2022-06-09 19:45:50|43711.8|43691.8|43711.8|43691.8|43711.8|43691.8|43711.8|43691.8|1
1654803960000|2022-06-09 19:46:00|43712.5|43692.5|43712.5|43692.5|43712.5|43692.5|43712.5|43692.5|0
1654803970000|2022-06-09 19:46:10|43713.2|43693.2|43713.2|43693.2|43713.2|43693.2|43713.2|43693.2|3
1654803980000|2022-06-09 19:46:20|43711.4|43691.4|43711.4|43691.4|43713.2|43693.2|43708.2|43688.2|1
1654803990000|2022-06-09 19:46:30|43713.2|43693.2|43713.2|43693.2|43713.9|43693.9|43713.2|43693.2|0
1654804000000|2022-06-09 19:46:40|43713.9|43693.9|43713.2|43693.2|43713.9|43693.9|43713.2|43693.2|1
1654804020000|2022-06-09 19:47:00|43713.9|43693.9|43713.2|43693.2|43713.9|43693.9|43711.4|43691.4|0
1654804030000|2022-06-09 19:47:10|43712.5|43692.5|43713.9|43693.9|43713.9|43693.9|43708.9|43688.9|0
1654804060000|2022-06-09 19:47:40|43713.2|43693.2|43713.2|43693.2|43713.2|43693.2|43713.2|43693.2|1
1654804080000|2022-06-09 19:48:00|43711.4|43691.4|43711.4|43691.4|43711.4|43691.4|43711.4|43691.4|1
1654804090000|2022-06-09 19:48:10|43710.7|43690.7|43708.2|43688.2|43710.7|43690.7|43708.2|43688.2|2
1654804100000|2022-06-09 19:48:20|43707.5|43687.5|43710.7|43690.7|43710.7|43690.7|43705.7|43685.7|2
1654804120000|2022-06-09 19:48:40|43713.2|43693.2|43712.1|43692.1|43713.9|43693.9|43712.1|43692.1|9
1654804130000|2022-06-09 19:48:50|43713.9|43693.9|43710.7|43690.7|43713.9|43693.9|43710.7|43690.7|0
1654804140000|2022-06-09 19:49:00|||||||||1
1654804160000|2022-06-09 19:49:20|43711.4|43691.4|43710|43690|43711.4|43691.4|43710|43690|2
1654804190000|2022-06-09 19:49:50|43710.7|43690.7|43708.2|43688.2|43710.7|43690.7|43708.2|43688.2|3
1654804200000|2022-06-09 19:50:00|43707.5|43687.5|43706.4|43686.4|43707.5|43687.5|43697.1|43677.1|9
1654804210000|2022-06-09 19:50:10|43705|43685|43703.9|43683.9|43705|43685|43701.4|43681.4|0
1654804220000|2022-06-09 19:50:20|43704.6|43684.6|43704.6|43684.6|43704.6|43684.6|43704.6|43684.6|0
1654804230000|2022-06-09 19:50:30|43706.4|43686.4|43706.4|43686.4|43707.1|43687.1|43704.6|43684.6|4
1654804240000|2022-06-09 19:50:40|43703.9|43683.9|43707.1|43687.1|43707.1|43687.1|43703.9|43683.9|2
1654804250000|2022-06-09 19:50:50|43705.3|43685.3|43708.9|43688.9|43708.9|43688.9|43705.3|43685.3|1
1654804260000|2022-06-09 19:51:00|43711.4|43691.4|43709.6|43689.6|43713.9|43693.9|43709.6|43689.6|2
1654804270000|2022-06-09 19:51:10|43711.4|43691.4|43709.6|43689.6|43711.4|43691.4|43709.6|43689.6|0
1654804280000|2022-06-09 19:51:20|43711.4|43691.4|43708.2|43688.2|43711.4|43691.4|43708.2|43688.2|7
1654804290000|2022-06-09 19:51:30|43710|43690|43708.9|43688.9|43710.7|43690.7|43708.2|43688.2|0
1654804300000|2022-06-09 19:51:40|43710.7|43690.7|43708.2|43688.2|43710.7|43690.7|43708.2|43688.2|0
1654804310000|2022-06-09 19:51:50|43708.9|43688.9|43706.4|43686.4|43708.9|43688.9|43706.4|43686.4|8
1654804320000|2022-06-09 19:52:00|43707.1|43687.1|43713.9|43693.9|43713.9|43693.9|43707.1|43687.1|0
1654804330000|2022-06-09 19:52:10|43714.6|43694.6|43716.4|43696.4|43716.4|43696.4|43714.6|43694.6|2
1654804350000|2022-06-09 19:52:30|43715.7|43695.7|43713.9|43693.9|43715.7|43695.7|43713.9|43693.9|2
1654804360000|2022-06-09 19:52:40|43711.4|43691.4|43711.4|43691.4|43711.4|43691.4|43711.4|43691.4|4
1654804370000|2022-06-09 19:52:50|43712.1|43692.1|43717.1|43697.1|43717.1|43697.1|43712.1|43692.1|2
1654804380000|2022-06-09 19:53:00|43716.4|43696.4|43708.9|43688.9|43716.4|43696.4|43708.9|43688.9|7
1654804390000|2022-06-09 19:53:10|43706.4|43686.4|43709.6|43689.6|43709.6|43689.6|43706.4|43686.4|2
1654804400000|2022-06-09 19:53:20|43708.9|43688.9|43706.4|43686.4|43708.9|43688.9|43706.4|43686.4|0
1654804410000|2022-06-09 19:53:30|43705|43685|43705|43685|43705|43685|43705|43685|0
1654804420000|2022-06-09 19:53:40|43701.4|43681.4|43701.4|43681.4|43701.4|43681.4|43701.4|43681.4|0
1654804430000|2022-06-09 19:53:50|43705|43685|43701.4|43681.4|43706.4|43686.4|43701.4|43681.4|2
1654804440000|2022-06-09 19:54:00|43706.4|43686.4|43701.4|43681.4|43706.4|43686.4|43701.4|43681.4|1
1654804460000|2022-06-09 19:54:20|43702.1|43682.1|43708.9|43688.9|43708.9|43688.9|43702.1|43682.1|1
1654804470000|2022-06-09 19:54:30|43707.1|43687.1|43708.9|43688.9|43708.9|43688.9|43707.1|43687.1|0
1654804480000|2022-06-09 19:54:40|43706.4|43686.4|43708.9|43688.9|43708.9|43688.9|43706.4|43686.4|0
1654804490000|2022-06-09 19:54:50|43709.6|43689.6|43711.4|43691.4|43711.4|43691.4|43709.6|43689.6|7
1654804500000|2022-06-09 19:55:00|43714.6|43694.6|43721.4|43701.4|43722.1|43702.1|43714.6|43694.6|4
1654804510000|2022-06-09 19:55:10|||||||||1
1654804520000|2022-06-09 19:55:20|43720.7|43700.7|43713.9|43693.9|43720.7|43700.7|43713.9|43693.9|5
1654804540000|2022-06-09 19:55:40|43712.1|43692.1|43709.6|43689.6|43713.9|43693.9|43709.6|43689.6|4
1654804550000|2022-06-09 19:55:50|||||||||4
1654804560000|2022-06-09 19:56:00|43708.9|43688.9|43707.1|43687.1|43708.9|43688.9|43707.1|43687.1|2
1654804570000|2022-06-09 19:56:10|43706.4|43686.4|43706.4|43686.4|43706.4|43686.4|43706.4|43686.4|1
1654804590000|2022-06-09 19:56:30|43708.9|43688.9|43711.4|43691.4|43711.4|43691.4|43708.9|43688.9|10
1654804600000|2022-06-09 19:56:40|43712.1|43692.1|43712.1|43692.1|43712.1|43692.1|43712.1|43692.1|1
1654804610000|2022-06-09 19:56:50|43711.4|43691.4|43710.3|43690.3|43712.1|43692.1|43710.3|43690.3|11
1654804620000|2022-06-09 19:57:00|43712.1|43692.1|43711.4|43691.4|43712.1|43692.1|43708.2|43688.2|2
1654804630000|2022-06-09 19:57:10|43709.6|43689.6|43703.9|43683.9|43709.6|43689.6|43703.9|43683.9|6
1654804640000|2022-06-09 19:57:20|||||||||1
1654804650000|2022-06-09 19:57:30|43704.6|43684.6|43703.9|43683.9|43706.4|43686.4|43703.9|43683.9|1
1654804670000|2022-06-09 19:57:50|43704.6|43684.6|43706.4|43686.4|43706.4|43686.4|43704.6|43684.6|3
1654804680000|2022-06-09 19:58:00|43707.1|43687.1|43706.4|43686.4|43707.1|43687.1|43706.4|43686.4|0
1654804690000|2022-06-09 19:58:10|43704.6|43684.6|43703.9|43683.9|43706.4|43686.4|43703.9|43683.9|7
1654804700000|2022-06-09 19:58:20|43703.2|43683.2|43701.4|43681.4|43703.2|43683.2|43701.4|43681.4|2
1654804730000|2022-06-09 19:58:50|43698.9|43678.9|43698.9|43678.9|43701.4|43681.4|43698.9|43678.9|2
1654804740000|2022-06-09 19:59:00|43701.4|43681.4|43698.2|43678.2|43701.4|43681.4|43698.2|43678.2|3
1654804750000|2022-06-09 19:59:10|43696.4|43676.4|43696.4|43676.4|43697.1|43677.1|43696.4|43676.4|1
1654804760000|2022-06-09 19:59:20|43698.9|43678.9|43694.6|43674.6|43701.4|43681.4|43694.6|43674.6|1
1654804770000|2022-06-09 19:59:30|43696.4|43676.4|43696.4|43676.4|43696.4|43676.4|43694.6|43674.6|0
1654804780000|2022-06-09 19:59:40|43694.6|43674.6|43686.4|43666.4|43694.6|43674.6|43686.4|43666.4|12
1654804790000|2022-06-09 19:59:50|43683.9|43663.9|43679.6|43659.6|43683.9|43663.9|43679.6|43659.6|7
1654804800000|2022-06-09 20:00:00|43681.4|43661.4|43701.4|43681.4|43701.4|43681.4|43681.4|43661.4|8
1654804810000|2022-06-09 20:00:10|43696.4|43676.4|43696.4|43676.4|43698.9|43678.9|43696.4|43676.4|3
1654804820000|2022-06-09 20:00:20|43695.7|43675.7|43696.4|43676.4|43696.4|43676.4|43693.9|43673.9|2
1654804830000|2022-06-09 20:00:30|||||||||1
1654804840000|2022-06-09 20:00:40|||||||||6
1654804850000|2022-06-09 20:00:50|43694.6|43674.6|43694.6|43674.6|43694.6|43674.6|43694.6|43674.6|0
1654804860000|2022-06-09 20:01:00|43691.4|43671.4|43691.4|43671.4|43692.1|43672.1|43691.4|43671.4|2
1654804870000|2022-06-09 20:01:10|43696.4|43676.4|43696.4|43676.4|43696.4|43676.4|43693.9|43673.9|3
1654804880000|2022-06-09 20:01:20|43694.6|43674.6|43691.4|43671.4|43696.4|43676.4|43691.4|43671.4|1
1654804890000|2022-06-09 20:01:30|43693.9|43673.9|43694.6|43674.6|43694.6|43674.6|43693.9|43673.9|0
1654804900000|2022-06-09 20:01:40|43693.2|43673.2|43691.4|43671.4|43693.2|43673.2|43691.4|43671.4|0
1654804920000|2022-06-09 20:02:00|||||||||1
1654804930000|2022-06-09 20:02:10|43693.2|43673.2|43696.4|43676.4|43696.4|43676.4|43691.4|43671.4|3
1654804950000|2022-06-09 20:02:30|43700.1|43680.1|43701.4|43681.4|43701.4|43681.4|43700.1|43680.1|2
1654804960000|2022-06-09 20:02:40|43700.7|43680.7|43700.7|43680.7|43700.7|43680.7|43700.7|43680.7|2
1654804970000|2022-06-09 20:02:50|43698.9|43678.9|43698.9|43678.9|43698.9|43678.9|43698.9|43678.9|0
1654804980000|2022-06-09 20:03:00|||||||||1
1654804990000|2022-06-09 20:03:10|43698.2|43678.2|43691.4|43671.4|43698.2|43678.2|43691.4|43671.4|8
1654805000000|2022-06-09 20:03:20|||||||||1
1654805010000|2022-06-09 20:03:30|43688.9|43668.9|43688.9|43668.9|43688.9|43668.9|43688.9|43668.9|1
1654805020000|2022-06-09 20:03:40|43691.4|43671.4|43688.9|43668.9|43691.4|43671.4|43688.9|43668.9|0
1654805030000|2022-06-09 20:03:50|43689.6|43669.6|43688.9|43668.9|43691.4|43671.4|43688.9|43668.9|3
1654805040000|2022-06-09 20:04:00|43691.4|43671.4|43688.9|43668.9|43691.4|43671.4|43688.9|43668.9|3
1654805050000|2022-06-09 20:04:10|43691.4|43671.4|43691.4|43671.4|43691.4|43671.4|43691.4|43671.4|2
1654805060000|2022-06-09 20:04:20|||||||||3
1654805080000|2022-06-09 20:04:40|||||||||3
1654805090000|2022-06-09 20:04:50|||||||||2
1654805100000|2022-06-09 20:05:00|43690.7|43670.7|43688.9|43668.9|43690.7|43670.7|43688.9|43668.9|10
1654805130000|2022-06-09 20:05:30|||||||||1
1654805160000|2022-06-09 20:06:00|43688.2|43668.2|43686.4|43666.4|43688.2|43668.2|43686.4|43666.4|0
1654805170000|2022-06-09 20:06:10|||||||||5
1654805180000|2022-06-09 20:06:20|43687.1|43667.1|43693.9|43673.9|43693.9|43673.9|43687.1|43667.1|3
1654805200000|2022-06-09 20:06:40|43692.1|43672.1|43692.1|43672.1|43693.9|43673.9|43692.1|43672.1|0
1654805210000|2022-06-09 20:06:50|43687.6|43667.6|43687.6|43667.6|43687.6|43667.6|43687.6|43667.6|6
1654805220000|2022-06-09 20:07:00|43685.7|43665.7|43685.7|43665.7|43685.7|43665.7|43685.7|43665.7|1
1654805230000|2022-06-09 20:07:10|43685.8|43665.8|43683.3|43663.3|43685.8|43665.8|43683.3|43663.3|0
1654805240000|2022-06-09 20:07:20|43681.4|43661.4|43681.4|43661.4|43681.4|43661.4|43681.4|43661.4|0
1654805270000|2022-06-09 20:07:50|43680.8|43660.8|43678.9|43658.9|43680.8|43660.8|43678.9|43658.9|1
1654805280000|2022-06-09 20:08:00|43678.3|43658.3|43663.9|43643.9|43678.3|43658.3|43658.9|43638.9|12
1654805290000|2022-06-09 20:08:10|43663.3|43643.3|43661.4|43641.4|43665.8|43645.8|43661.4|43641.4|1
1654805320000|2022-06-09 20:08:40|||||||||2
1654805340000|2022-06-09 20:09:00|43663.3|43643.3|43663.3|43643.3|43663.3|43643.3|43663.3|43643.3|3
1654805360000|2022-06-09 20:09:20|43665.1|43645.1|43672.6|43652.6|43672.6|43652.6|43665.1|43645.1|3
1654805420000|2022-06-09 20:10:20|43668.9|43648.9|43671.4|43651.4|43671.4|43651.4|43668.9|43648.9|7
1654805430000|2022-06-09 20:10:30|||||||||1
1654805460000|2022-06-09 20:11:00|||||||||2
1654805470000|2022-06-09 20:11:10|43668.9|43648.9|43668.9|43648.9|43668.9|43648.9|43668.9|43648.9|8
1654805490000|2022-06-09 20:11:30|43670.8|43650.8|43671.4|43651.4|43671.4|43651.4|43670.8|43650.8|5
1654805510000|2022-06-09 20:11:50|43670.8|43650.8|43671.4|43651.4|43671.4|43651.4|43668.9|43648.9|0
1654805520000|2022-06-09 20:12:00|43673.9|43653.9|43678.3|43658.3|43678.3|43658.3|43673.9|43653.9|2
1654805530000|2022-06-09 20:12:10|43676.4|43656.4|43676.4|43656.4|43678.3|43658.3|43676.4|43656.4|0
1654805540000|2022-06-09 20:12:20|43678.3|43658.3|43676.4|43656.4|43678.3|43658.3|43676.4|43656.4|0
1654805550000|2022-06-09 20:12:30|43673.9|43653.9|43678.9|43658.9|43678.9|43658.9|43673.9|43653.9|0
1654805560000|2022-06-09 20:12:40|43679.6|43659.6|43676.4|43656.4|43681.4|43661.4|43676.4|43656.4|1
1654805570000|2022-06-09 20:12:50|43673.9|43653.9|43673.9|43653.9|43673.9|43653.9|43673.9|43653.9|0
1654805580000|2022-06-09 20:13:00|43674.6|43654.6|43676.4|43656.4|43676.4|43656.4|43674.6|43654.6|0
1654805610000|2022-06-09 20:13:30|43678.3|43658.3|43678.3|43658.3|43678.3|43658.3|43678.3|43658.3|0
1654805620000|2022-06-09 20:13:40|43678.9|43658.9|43681.4|43661.4|43681.4|43661.4|43678.9|43658.9|0
1654805630000|2022-06-09 20:13:50|43683.9|43663.9|43687.1|43667.1|43687.1|43667.1|43683.9|43663.9|1
1654805640000|2022-06-09 20:14:00|43688.9|43668.9|43696.4|43676.4|43698.9|43678.9|43688.9|43668.9|21
1654805660000|2022-06-09 20:14:20|43695.1|43675.1|43691.4|43671.4|43695.1|43675.1|43691.4|43671.4|1
1654805670000|2022-06-09 20:14:30|43693.9|43673.9|43691.4|43671.4|43693.9|43673.9|43691.4|43671.4|0
1654805680000|2022-06-09 20:14:40|43693.9|43673.9|43696.5|43676.5|43696.5|43676.5|43693.9|43673.9|1
1654805720000|2022-06-09 20:15:20|||||||||1
1654805740000|2022-06-09 20:15:40|43699|43679|43702.1|43682.1|43702.1|43682.1|43699|43679|0
1654805750000|2022-06-09 20:15:50|43704|43684|43709|43689|43709|43689|43704|43684|2
1654805760000|2022-06-09 20:16:00|43708.3|43688.3|43706.5|43686.5|43708.3|43688.3|43706.5|43686.5|0
1654805840000|2022-06-09 20:17:20|43705.8|43685.8|43704|43684|43705.8|43685.8|43704|43684|5
1654805850000|2022-06-09 20:17:30|43701.5|43681.5|43699|43679|43704|43684|43699|43679|1
1654805870000|2022-06-09 20:17:50|43698.3|43678.3|43698.3|43678.3|43698.3|43678.3|43698.3|43678.3|1
1654805910000|2022-06-09 20:18:30|43697.6|43677.6|43695.8|43675.8|43697.6|43677.6|43695.8|43675.8|0
1654805930000|2022-06-09 20:18:50|43695.1|43675.1|43696.5|43676.5|43696.5|43676.5|43691.5|43671.5|1
1654805970000|2022-06-09 20:19:30|||||||||1
1654805980000|2022-06-09 20:19:40|43695.8|43675.8|43694|43674|43695.8|43675.8|43694|43674|2
1654806000000|2022-06-09 20:20:00|43696.5|43676.5|43696.5|43676.5|43696.5|43676.5|43696.5|43676.5|0
1654806010000|2022-06-09 20:20:10|||||||||1
1654806020000|2022-06-09 20:20:20|43698.3|43678.3|43698.3|43678.3|43698.3|43678.3|43698.3|43678.3|0
1654806060000|2022-06-09 20:21:00|43697.6|43677.6|43695.8|43675.8|43697.6|43677.6|43695.8|43675.8|0
1654806070000|2022-06-09 20:21:10|43697.6|43677.6|43698.3|43678.3|43698.3|43678.3|43697.6|43677.6|3
1654806080000|2022-06-09 20:21:20|43699|43679|43699|43679|43699|43679|43699|43679|0
1654806090000|2022-06-09 20:21:30|||||||||2
1654806140000|2022-06-09 20:22:20|43701.5|43681.5|43701.5|43681.5|43701.5|43681.5|43701.5|43681.5|2
1654806150000|2022-06-09 20:22:30|43699|43679|43699|43679|43699|43679|43699|43679|2
1654806160000|2022-06-09 20:22:40|43699.6|43679.6|43699.6|43679.6|43699.6|43679.6|43699.6|43679.6|0
1654806170000|2022-06-09 20:22:50|43701.5|43681.5|43699|43679|43701.5|43681.5|43699|43679|0
1654806180000|2022-06-09 20:23:00|43699.7|43679.7|43704|43684|43704|43684|43699.7|43679.7|2
1654806190000|2022-06-09 20:23:10|43701.5|43681.5|43701.5|43681.5|43701.5|43681.5|43701.5|43681.5|0
1654806200000|2022-06-09 20:23:20|43700.8|43680.8|43701.5|43681.5|43701.5|43681.5|43700.8|43680.8|0
1654806210000|2022-06-09 20:23:30|43703.3|43683.3|43704|43684|43704|43684|43703.3|43683.3|0
1654806250000|2022-06-09 20:24:10|||||||||9
1654806300000|2022-06-09 20:25:00|||||||||1
1654806340000|2022-06-09 20:25:40|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|2
1654806370000|2022-06-09 20:26:10|43707.2|43687.2|43724|43704|43724|43704|43707.2|43687.2|8
1654806380000|2022-06-09 20:26:20|||||||||4
1654806400000|2022-06-09 20:26:40|43726.5|43706.5|43724|43704|43726.5|43706.5|43723.3|43703.3|6
1654806420000|2022-06-09 20:27:00|43723.3|43703.3|43723.3|43703.3|43724|43704|43723.3|43703.3|3
1654806430000|2022-06-09 20:27:10|43724|43704|43725.8|43705.8|43725.8|43705.8|43723.3|43703.3|0
1654806440000|2022-06-09 20:27:20|43724.7|43704.7|43726.5|43706.5|43726.5|43706.5|43724.7|43704.7|0
1654806450000|2022-06-09 20:27:30|43724|43704|43724|43704|43724|43704|43724|43704|1
1654806460000|2022-06-09 20:27:40|43726.5|43706.5|43724.7|43704.7|43726.5|43706.5|43724.7|43704.7|0
1654806490000|2022-06-09 20:28:10|43728.3|43708.3|43728.3|43708.3|43728.3|43708.3|43728.3|43708.3|0
1654806500000|2022-06-09 20:28:20|43730.1|43710.1|43730.1|43710.1|43730.1|43710.1|43730.1|43710.1|1
1654806520000|2022-06-09 20:28:40|43730.8|43710.8|43732.6|43712.6|43732.6|43712.6|43730.8|43710.8|4
1654806530000|2022-06-09 20:28:50|43733.3|43713.3|43731.5|43711.5|43735.8|43715.8|43731.5|43711.5|2
1654806540000|2022-06-09 20:29:00|43730.8|43710.8|43735.8|43715.8|43735.8|43715.8|43729|43709|2
1654806550000|2022-06-09 20:29:10|43739.4|43719.4|43740.8|43720.8|43740.8|43720.8|43739.4|43719.4|6
1654806560000|2022-06-09 20:29:20|43743.7|43723.7|43740.8|43720.8|43745.1|43725.1|43740.1|43720.1|11
1654806580000|2022-06-09 20:29:40|43739|43719|43739|43719|43739|43719|43739|43719|0
1654806600000|2022-06-09 20:30:00|43741.5|43721.5|43746.5|43726.5|43748.3|43728.3|43741.5|43721.5|10
1654806610000|2022-06-09 20:30:10|43749|43729|43749|43729|43749|43729|43749|43729|0
1654806660000|2022-06-09 20:31:00|43744|43724|43744|43724|43745.8|43725.8|43744|43724|3
1654806700000|2022-06-09 20:31:40|43744.7|43724.7|43746.5|43726.5|43746.5|43726.5|43744.7|43724.7|6
1654806720000|2022-06-09 20:32:00|43747.2|43727.2|43749|43729|43749|43729|43747.2|43727.2|0
1654806730000|2022-06-09 20:32:10|||||||||2
1654806740000|2022-06-09 20:32:20|||||||||1
1654806780000|2022-06-09 20:33:00|||||||||1
1654806790000|2022-06-09 20:33:10|||||||||1
1654806810000|2022-06-09 20:33:30|43752.2|43732.2|43752.2|43732.2|43752.2|43732.2|43751.5|43731.5|4
1654806830000|2022-06-09 20:33:50|43751.5|43731.5|43749.7|43729.7|43751.5|43731.5|43749.7|43729.7|14
1654806880000|2022-06-09 20:34:40|43738.3|43718.3|43736.5|43716.5|43738.3|43718.3|43736.5|43716.5|17
1654806890000|2022-06-09 20:34:50|43735.8|43715.8|43734.7|43714.7|43735.8|43715.8|43734.7|43714.7|0
1654806900000|2022-06-09 20:35:00|43736.5|43716.5|43736.5|43716.5|43736.5|43716.5|43731.5|43711.5|0
1654806910000|2022-06-09 20:35:10|43741.5|43721.5|43741.5|43721.5|43741.5|43721.5|43741.5|43721.5|1
1654806930000|2022-06-09 20:35:30|43743.3|43723.3|43741.5|43721.5|43743.3|43723.3|43741.5|43721.5|0
1654806940000|2022-06-09 20:35:40|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|0
1654806950000|2022-06-09 20:35:50|43740.8|43720.8|43739|43719|43740.8|43720.8|43739|43719|0
1654807020000|2022-06-09 20:37:00|43738.3|43718.3|43738.3|43718.3|43738.3|43718.3|43738.3|43718.3|0
1654807030000|2022-06-09 20:37:10|43739|43719|43739|43719|43739|43719|43739|43719|0
1654807070000|2022-06-09 20:37:50|||||||||1
1654807080000|2022-06-09 20:38:00|43741.5|43721.5|43743.3|43723.3|43743.3|43723.3|43741.5|43721.5|2
1654807130000|2022-06-09 20:38:50|||||||||1
1654807170000|2022-06-09 20:39:30|43739|43719|43739|43719|43739|43719|43739|43719|3
1654807200000|2022-06-09 20:40:00|||||||||5
1654807210000|2022-06-09 20:40:10|43740.8|43720.8|43740.8|43720.8|43740.8|43720.8|43739|43719|0
1654807220000|2022-06-09 20:40:20|43739|43719|43738.3|43718.3|43739|43719|43738.3|43718.3|2
1654807230000|2022-06-09 20:40:30|||||||||1
1654807260000|2022-06-09 20:41:00|43739|43719|43739|43719|43739|43719|43739|43719|1
1654807270000|2022-06-09 20:41:10|43739.7|43719.7|43742.2|43722.2|43742.9|43722.9|43739|43719|0
1654807280000|2022-06-09 20:41:20|43742.9|43722.9|43743.3|43723.3|43744.7|43724.7|43741.5|43721.5|4
1654807290000|2022-06-09 20:41:30|43742.6|43722.6|43740.8|43720.8|43742.6|43722.6|43740.8|43720.8|0
1654807300000|2022-06-09 20:41:40|43739|43719|43739|43719|43739|43719|43739|43719|0
1654807320000|2022-06-09 20:42:00|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|0
1654807330000|2022-06-09 20:42:10|43740.1|43720.1|43740.1|43720.1|43740.1|43720.1|43740.1|43720.1|0
1654807340000|2022-06-09 20:42:20|43739|43719|43744.7|43724.7|43744.7|43724.7|43739|43719|1
1654807390000|2022-06-09 20:43:10|43744|43724|43744|43724|43744|43724|43744|43724|3
1654807400000|2022-06-09 20:43:20|||||||||7
1654807410000|2022-06-09 20:43:30|||||||||1
1654807420000|2022-06-09 20:43:40|43749|43729|43749|43729|43749|43729|43749|43729|10
1654807430000|2022-06-09 20:43:50|43749.7|43729.7|43749|43729|43749.7|43729.7|43749|43729|1
1654807440000|2022-06-09 20:44:00|43748.3|43728.3|43748.3|43728.3|43748.3|43728.3|43748.3|43728.3|0
1654807470000|2022-06-09 20:44:30|43749|43729|43749|43729|43749|43729|43749|43729|5
1654807480000|2022-06-09 20:44:40|43747.2|43727.2|43747.2|43727.2|43747.2|43727.2|43747.2|43727.2|0
1654807500000|2022-06-09 20:45:00|43745.4|43725.4|43745.4|43725.4|43745.4|43725.4|43745.4|43725.4|0
1654807510000|2022-06-09 20:45:10|||||||||1
1654807540000|2022-06-09 20:45:40|43744.7|43724.7|43746.5|43726.5|43746.5|43726.5|43744.7|43724.7|0
1654807560000|2022-06-09 20:46:00|43749|43729|43749|43729|43749|43729|43749|43729|5
1654807590000|2022-06-09 20:46:30|||||||||4
1654807640000|2022-06-09 20:47:20|43744|43724|43744|43724|43744|43724|43744|43724|2
1654807650000|2022-06-09 20:47:30|43736.5|43716.5|43736.5|43716.5|43736.5|43716.5|43736.5|43716.5|1
1654807660000|2022-06-09 20:47:40|43735.8|43715.8|43729|43709|43735.8|43715.8|43729|43709|10
1654807670000|2022-06-09 20:47:50|43728.3|43708.3|43729.7|43709.7|43729.7|43709.7|43728.3|43708.3|1
1654807680000|2022-06-09 20:48:00|43731.5|43711.5|43729|43709|43731.5|43711.5|43726.5|43706.5|3
1654807690000|2022-06-09 20:48:10|43731.5|43711.5|43731.5|43711.5|43731.5|43711.5|43726.5|43706.5|3
1654807700000|2022-06-09 20:48:20|43726.5|43706.5|43724|43704|43726.5|43706.5|43724|43704|7
1654807710000|2022-06-09 20:48:30|43726.5|43706.5|43726.5|43706.5|43726.5|43706.5|43726.5|43706.5|0
1654807740000|2022-06-09 20:49:00|43725.8|43705.8|43724|43704|43725.8|43705.8|43724|43704|0
1654807750000|2022-06-09 20:49:10|||||||||2
1654807770000|2022-06-09 20:49:30|43726.5|43706.5|43724|43704|43726.5|43706.5|43724|43704|0
1654807790000|2022-06-09 20:49:50|43726.5|43706.5|43726.5|43706.5|43726.5|43706.5|43726.5|43706.5|0
1654807800000|2022-06-09 20:50:00|43727.2|43707.2|43747.2|43727.2|43747.2|43727.2|43727.2|43707.2|25
1654807810000|2022-06-09 20:50:10|43749|43729|43749|43729|43749|43729|43749|43729|1
1654807930000|2022-06-09 20:52:10|43754|43734|43754|43734|43754|43734|43754|43734|3
1654807970000|2022-06-09 20:52:50|43755.8|43735.8|43755.8|43735.8|43755.8|43735.8|43755.8|43735.8|0
1654807980000|2022-06-09 20:53:00|43759|43739|43759|43739|43759|43739|43759|43739|6
1654808000000|2022-06-09 20:53:20|43761.5|43741.5|43764|43744|43766.5|43746.5|43761.5|43741.5|7
1654808020000|2022-06-09 20:53:40|43763.3|43743.3|43763.3|43743.3|43763.3|43743.3|43763.3|43743.3|2
1654808040000|2022-06-09 20:54:00|43761.5|43741.5|43763.3|43743.3|43763.3|43743.3|43761.5|43741.5|2
1654808060000|2022-06-09 20:54:20|43764|43744|43764|43744|43764|43744|43764|43744|5
1654808070000|2022-06-09 20:54:30|43766.5|43746.5|43766.5|43746.5|43766.5|43746.5|43766.5|43746.5|1
1654808080000|2022-06-09 20:54:40|43769|43749|43766.5|43746.5|43769|43749|43766.5|43746.5|2
1654808100000|2022-06-09 20:55:00|||||||||2
1654808110000|2022-06-09 20:55:10|||||||||1
1654808140000|2022-06-09 20:55:40|43764|43744|43768.3|43748.3|43771.5|43751.5|43764|43744|10
1654808150000|2022-06-09 20:55:50|43771.5|43751.5|43766.5|43746.5|43771.5|43751.5|43766.5|43746.5|3
1654808160000|2022-06-09 20:56:00|43767.2|43747.2|43766.5|43746.5|43771.5|43751.5|43766.5|43746.5|3
1654808170000|2022-06-09 20:56:10|43769|43749|43766.5|43746.5|43769|43749|43766.5|43746.5|1
1654808200000|2022-06-09 20:56:40|43768.3|43748.3|43766.5|43746.5|43768.3|43748.3|43766.5|43746.5|1
1654808220000|2022-06-09 20:57:00|||||||||1
1654808230000|2022-06-09 20:57:10|43764.7|43744.7|43766.5|43746.5|43766.5|43746.5|43764.7|43744.7|0
1654808250000|2022-06-09 20:57:30|43765.8|43745.8|43766.5|43746.5|43766.5|43746.5|43765.8|43745.8|0
1654808260000|2022-06-09 20:57:40|43765.8|43745.8|43765.8|43745.8|43766.5|43746.5|43765.8|43745.8|1
1654808270000|2022-06-09 20:57:50|43764|43744|43764|43744|43764|43744|43764|43744|0
1654808280000|2022-06-09 20:58:00|43765.8|43745.8|43766.5|43746.5|43766.5|43746.5|43765.8|43745.8|0
1654808320000|2022-06-09 20:58:40|43767.2|43747.2|43766.5|43746.5|43767.2|43747.2|43766.5|43746.5|2
1654808330000|2022-06-09 20:58:50|43767.2|43747.2|43767.2|43747.2|43767.2|43747.2|43767.2|43747.2|1
1654808340000|2022-06-09 20:59:00|||||||||3
1654808350000|2022-06-09 20:59:10|43767.9|43747.9|43769.7|43749.7|43769.7|43749.7|43767.9|43747.9|0
1654808380000|2022-06-09 20:59:40|43770.4|43750.4|43772.2|43752.2|43772.2|43752.2|43769.7|43749.7|0
1654808390000|2022-06-09 20:59:50|43774|43754|43771.5|43751.5|43774|43754|43771.5|43751.5|3
1654812000000|2022-06-09 22:00:00|43774.8|43754.8|43755.9|43735.9|43774.8|43754.8|43747.3|43727.3|18
1654812010000|2022-06-09 22:00:10|43756.6|43736.6|43756.6|43736.6|43756.6|43736.6|43756.6|43736.6|1
1654812020000|2022-06-09 22:00:20|43758.4|43738.4|43756.6|43736.6|43758.4|43738.4|43755.9|43735.9|1
1654812030000|2022-06-09 22:00:30|43759.1|43739.1|43759.1|43739.1|43759.1|43739.1|43759.1|43739.1|0
1654812040000|2022-06-09 22:00:40|||||||||1
1654812050000|2022-06-09 22:00:50|43759.8|43739.8|43761.6|43741.6|43761.6|43741.6|43759.8|43739.8|0
1654812060000|2022-06-09 22:01:00|43762.3|43742.3|43762.3|43742.3|43762.3|43742.3|43762.3|43742.3|1
1654812090000|2022-06-09 22:01:30|||||||||1
1654812100000|2022-06-09 22:01:40|||||||||1
1654812120000|2022-06-09 22:02:00|||||||||5
1654812130000|2022-06-09 22:02:10|||||||||1
1654812150000|2022-06-09 22:02:30|43764.1|43744.1|43764.1|43744.1|43764.1|43744.1|43764.1|43744.1|0
1654812160000|2022-06-09 22:02:40|43764.8|43744.8|43764.8|43744.8|43764.8|43744.8|43764.8|43744.8|1
1654812180000|2022-06-09 22:03:00|43764.1|43744.1|43764.1|43744.1|43764.8|43744.8|43764.1|43744.1|2
1654812200000|2022-06-09 22:03:20|43764.8|43744.8|43761.6|43741.6|43766.6|43746.6|43761.6|43741.6|4
1654812210000|2022-06-09 22:03:30|43760.9|43740.9|43759.1|43739.1|43760.9|43740.9|43759.1|43739.1|0
1654812220000|2022-06-09 22:03:40|43754.1|43734.1|43754.1|43734.1|43754.1|43734.1|43754.1|43734.1|3
1654812270000|2022-06-09 22:04:30|43752.3|43732.3|43752.3|43732.3|43752.3|43732.3|43752.3|43732.3|0
1654812320000|2022-06-09 22:05:20|43756.6|43736.6|43756.6|43736.6|43756.6|43736.6|43756.6|43736.6|1
1654812330000|2022-06-09 22:05:30|43757.3|43737.3|43757.3|43737.3|43757.3|43737.3|43757.3|43737.3|0
1654812340000|2022-06-09 22:05:40|43759.1|43739.1|43759.1|43739.1|43759.1|43739.1|43759.1|43739.1|0
1654812350000|2022-06-09 22:05:50|43756.6|43736.6|43759.1|43739.1|43759.1|43739.1|43756.6|43736.6|1
1654812370000|2022-06-09 22:06:10|43754.1|43734.1|43754.1|43734.1|43754.1|43734.1|43754.1|43734.1|0
1654812380000|2022-06-09 22:06:20|43759.1|43739.1|43759.1|43739.1|43759.1|43739.1|43759.1|43739.1|1
1654812410000|2022-06-09 22:06:50|43757.3|43737.3|43757.3|43737.3|43757.3|43737.3|43757.3|43737.3|1
1654812480000|2022-06-09 22:08:00|43755.5|43735.5|43754.8|43734.8|43755.5|43735.5|43754.8|43734.8|2
1654812490000|2022-06-09 22:08:10|43754.1|43734.1|43754.1|43734.1|43754.1|43734.1|43754.1|43734.1|0
1654812560000|2022-06-09 22:09:20|||||||||2
1654812590000|2022-06-09 22:09:50|43753.4|43733.4|43753.4|43733.4|43753.4|43733.4|43753.4|43733.4|3
1654812610000|2022-06-09 22:10:10|43752.7|43732.7|43752.7|43732.7|43752.7|43732.7|43752.7|43732.7|2
1654812630000|2022-06-09 22:10:30|43751.6|43731.6|43750.9|43730.9|43751.6|43731.6|43750.9|43730.9|0
1654812640000|2022-06-09 22:10:40|43749.1|43729.1|43749.1|43729.1|43749.1|43729.1|43749.1|43729.1|0
1654812650000|2022-06-09 22:10:50|43747.3|43727.3|43747.3|43727.3|43747.3|43727.3|43747.3|43727.3|0
1654812760000|2022-06-09 22:12:40|43746.6|43726.6|43746.6|43726.6|43746.6|43726.6|43746.6|43726.6|0
1654812830000|2022-06-09 22:13:50|43745.9|43725.9|43739.1|43719.1|43745.9|43725.9|43739.1|43719.1|18
1654812840000|2022-06-09 22:14:00|43737.3|43717.3|43733.4|43713.4|43737.3|43717.3|43733.4|43713.4|1
1654812870000|2022-06-09 22:14:30|43729.1|43709.1|43731.6|43711.6|43731.6|43711.6|43729.1|43709.1|8
1654812900000|2022-06-09 22:15:00|||||||||2
1654812920000|2022-06-09 22:15:20|43729.1|43709.1|43727.3|43707.3|43729.1|43709.1|43727.3|43707.3|0
1654812960000|2022-06-09 22:16:00|43729.1|43709.1|43729.1|43709.1|43729.1|43709.1|43729.1|43709.1|0
1654813000000|2022-06-09 22:16:40|43727.3|43707.3|43727.3|43707.3|43727.3|43707.3|43727.3|43707.3|0
1654813010000|2022-06-09 22:16:50|43730.9|43710.9|43730.9|43710.9|43730.9|43710.9|43730.9|43710.9|0
1654813020000|2022-06-09 22:17:00|43729.1|43709.1|43729.1|43709.1|43729.1|43709.1|43729.1|43709.1|0
1654813050000|2022-06-09 22:17:30|43730.9|43710.9|43729.1|43709.1|43730.9|43710.9|43729.1|43709.1|0
1654813070000|2022-06-09 22:17:50|||||||||1
1654813080000|2022-06-09 22:18:00|||||||||1
1654813160000|2022-06-09 22:19:20|43729.8|43709.8|43731.6|43711.6|43731.6|43711.6|43729.8|43709.8|0
1654813170000|2022-06-09 22:19:30|43730.9|43710.9|43727.3|43707.3|43730.9|43710.9|43727.3|43707.3|0
1654813180000|2022-06-09 22:19:40|43726.6|43706.6|43726.6|43706.6|43726.6|43706.6|43726.6|43706.6|3
1654813190000|2022-06-09 22:19:50|43724.1|43704.1|43724.1|43704.1|43724.1|43704.1|43724.1|43704.1|0
1654813200000|2022-06-09 22:20:00|43721.6|43701.6|43724.1|43704.1|43724.1|43704.1|43721.6|43701.6|4
1654813220000|2022-06-09 22:20:20|43726.6|43706.6|43726.6|43706.6|43726.6|43706.6|43726.6|43706.6|0
1654813230000|2022-06-09 22:20:30|43727.3|43707.3|43726.6|43706.6|43729.1|43709.1|43726.6|43706.6|4
1654813240000|2022-06-09 22:20:40|43724.8|43704.8|43724.1|43704.1|43725.9|43705.9|43724.1|43704.1|1
1654813260000|2022-06-09 22:21:00|43723.4|43703.4|43723.4|43703.4|43723.4|43703.4|43723.4|43703.4|2
1654813270000|2022-06-09 22:21:10|43720.9|43700.9|43719.1|43699.1|43720.9|43700.9|43719.1|43699.1|0
1654813290000|2022-06-09 22:21:30|43718.4|43698.4|43714.1|43694.1|43718.4|43698.4|43714.1|43694.1|1
1654813300000|2022-06-09 22:21:40|||||||||1
1654813310000|2022-06-09 22:21:50|43711.6|43691.6|43711.6|43691.6|43711.6|43691.6|43711.6|43691.6|3
1654813320000|2022-06-09 22:22:00|43709.8|43689.8|43707.3|43687.3|43709.8|43689.8|43707.3|43687.3|0
1654813330000|2022-06-09 22:22:10|||||||||2
1654813350000|2022-06-09 22:22:30|43704.1|43684.1|43698.4|43678.4|43704.1|43684.1|43698.4|43678.4|2
1654813360000|2022-06-09 22:22:40|43697.7|43677.7|43697.7|43677.7|43697.7|43677.7|43697.7|43677.7|4
1654813370000|2022-06-09 22:22:50|||||||||1
1654813380000|2022-06-09 22:23:00|43699.1|43679.1|43699.1|43679.1|43699.1|43679.1|43698.4|43678.4|4
1654813390000|2022-06-09 22:23:10|43698.4|43678.4|43696.6|43676.6|43699.1|43679.1|43696.6|43676.6|0
1654813400000|2022-06-09 22:23:20|43694.1|43674.1|43694.1|43674.1|43694.1|43674.1|43694.1|43674.1|0
1654813410000|2022-06-09 22:23:30|43692.3|43672.3|43687.7|43667.7|43694.1|43674.1|43685.9|43665.9|11
1654813420000|2022-06-09 22:23:40|43688.4|43668.4|43690.9|43670.9|43690.9|43670.9|43688.4|43668.4|0
1654813430000|2022-06-09 22:23:50|43691.6|43671.6|43693.4|43673.4|43693.4|43673.4|43691.6|43671.6|0
1654813440000|2022-06-09 22:24:00|43691.6|43671.6|43689.1|43669.1|43693.4|43673.4|43689.1|43669.1|1
1654813450000|2022-06-09 22:24:10|||||||||1
1654813470000|2022-06-09 22:24:30|43687.3|43667.3|43681.6|43661.6|43687.3|43667.3|43681.6|43661.6|11
1654813480000|2022-06-09 22:24:40|||||||||1
1654813490000|2022-06-09 22:24:50|43680.9|43660.9|43679.1|43659.1|43680.9|43660.9|43679.1|43659.1|0
1654813500000|2022-06-09 22:25:00|43677.3|43657.3|43674.8|43654.8|43677.3|43657.3|43674.8|43654.8|1
1654813510000|2022-06-09 22:25:10|||||||||1
1654813530000|2022-06-09 22:25:30|43672.3|43652.3|43672.3|43652.3|43672.3|43652.3|43672.3|43652.3|1
1654813540000|2022-06-09 22:25:40|43674.1|43654.1|43674.1|43654.1|43674.1|43654.1|43674.1|43654.1|1
1654813550000|2022-06-09 22:25:50|||||||||1
1654813560000|2022-06-09 22:26:00|43672.3|43652.3|43669.1|43649.1|43672.3|43652.3|43669.1|43649.1|5
1654813570000|2022-06-09 22:26:10|43671.6|43651.6|43669.1|43649.1|43671.6|43651.6|43669.1|43649.1|3
1654813580000|2022-06-09 22:26:20|||||||||1
1654813590000|2022-06-09 22:26:30|43667.3|43647.3|43669.1|43649.1|43669.1|43649.1|43667.3|43647.3|1
1654813610000|2022-06-09 22:26:50|43668.4|43648.4|43669.1|43649.1|43669.1|43649.1|43668.4|43648.4|1
1654813620000|2022-06-09 22:27:00|43668.4|43648.4|43669.1|43649.1|43669.1|43649.1|43668.4|43648.4|1
1654813640000|2022-06-09 22:27:20|43668.4|43648.4|43666.6|43646.6|43668.4|43648.4|43666.6|43646.6|0
1654813650000|2022-06-09 22:27:30|||||||||1
1654813660000|2022-06-09 22:27:40|||||||||1
1654813670000|2022-06-09 22:27:50|43665.9|43645.9|43662.3|43642.3|43665.9|43645.9|43662.3|43642.3|3
1654813680000|2022-06-09 22:28:00|43664.1|43644.1|43661.6|43641.6|43664.1|43644.1|43661.6|43641.6|0
1654813690000|2022-06-09 22:28:10|43662.3|43642.3|43662.3|43642.3|43662.3|43642.3|43662.3|43642.3|1
1654813700000|2022-06-09 22:28:20|43661.6|43641.6|43661.6|43641.6|43661.6|43641.6|43661.6|43641.6|0
1654813710000|2022-06-09 22:28:30|43660.9|43640.9|43658.4|43638.4|43663.4|43643.4|43658.4|43638.4|3
1654813720000|2022-06-09 22:28:40|43659.1|43639.1|43659.1|43639.1|43659.1|43639.1|43659.1|43639.1|1
1654813730000|2022-06-09 22:28:50|43658.4|43638.4|43656.6|43636.6|43658.4|43638.4|43656.6|43636.6|12
1654813740000|2022-06-09 22:29:00|43655.9|43635.9|43654.1|43634.1|43655.9|43635.9|43654.1|43634.1|5
1654813750000|2022-06-09 22:29:10|43653.4|43633.4|43651.6|43631.6|43653.4|43633.4|43651.6|43631.6|9
1654813760000|2022-06-09 22:29:20|43647.3|43627.3|43647.3|43627.3|43647.3|43627.3|43647.3|43627.3|1
1654813770000|2022-06-09 22:29:30|43649.1|43629.1|43649.1|43629.1|43649.1|43629.1|43646.6|43626.6|0
1654813800000|2022-06-09 22:30:00|||||||||4
1654813810000|2022-06-09 22:30:10|43654.1|43634.1|43654.1|43634.1|43654.1|43634.1|43654.1|43634.1|0
1654813820000|2022-06-09 22:30:20|||||||||1
1654813960000|2022-06-09 22:32:40|43639.1|43619.1|43640.5|43620.5|43640.5|43620.5|43639.1|43619.1|31
1654813970000|2022-06-09 22:32:50|43641.2|43621.2|43641.2|43621.2|43641.2|43621.2|43641.2|43621.2|9
1654813990000|2022-06-09 22:33:10|43645.5|43625.5|43645.5|43625.5|43645.5|43625.5|43645.5|43625.5|0
1654814020000|2022-06-09 22:33:40|43650.9|43630.9|43650.9|43630.9|43650.9|43630.9|43650.9|43630.9|48
1654814040000|2022-06-09 22:34:00|43650.3|43630.3|43653.9|43633.9|43653.9|43633.9|43648.4|43628.4|2
1654814060000|2022-06-09 22:34:20|43654.6|43634.6|43654.6|43634.6|43654.6|43634.6|43654.6|43634.6|0
1654814080000|2022-06-09 22:34:40|43655.9|43635.9|43663.4|43643.4|43663.4|43643.4|43655.9|43635.9|3
1654814090000|2022-06-09 22:34:50|43665.3|43645.3|43664.6|43644.6|43665.3|43645.3|43662.8|43642.8|0
1654814100000|2022-06-09 22:35:00|43662.8|43642.8|43662.8|43642.8|43662.8|43642.8|43662.8|43642.8|0
1654814110000|2022-06-09 22:35:10|43664.6|43644.6|43664.6|43644.6|43664.6|43644.6|43664.6|43644.6|53
1654814120000|2022-06-09 22:35:20|||||||||1
1654814150000|2022-06-09 22:35:50|43662.8|43642.8|43662.8|43642.8|43662.8|43642.8|43662.8|43642.8|1
1654814210000|2022-06-09 22:36:50|43660.9|43640.9|43660.9|43640.9|43660.9|43640.9|43660.9|43640.9|0
1654814260000|2022-06-09 22:37:40|||||||||1
1654814270000|2022-06-09 22:37:50|||||||||2
1654814350000|2022-06-09 22:39:10|||||||||3
1654814420000|2022-06-09 22:40:20|43660.3|43640.3|43660.3|43640.3|43660.3|43640.3|43660.3|43640.3|1
1654814430000|2022-06-09 22:40:30|43662.1|43642.1|43662.8|43642.8|43664.6|43644.6|43662.1|43642.1|1
1654814470000|2022-06-09 22:41:10|||||||||4
1654814480000|2022-06-09 22:41:20|43665.3|43645.3|43665.3|43645.3|43665.3|43645.3|43665.3|43645.3|0
1654814490000|2022-06-09 22:41:30|43668.4|43648.4|43668.4|43648.4|43668.4|43648.4|43668.4|43648.4|1
1654814500000|2022-06-09 22:41:40|43670.3|43650.3|43670.3|43650.3|43670.3|43650.3|43670.3|43650.3|0
1654814540000|2022-06-09 22:42:20|43672.8|43652.8|43672.8|43652.8|43675.3|43655.3|43672.8|43652.8|4
1654814610000|2022-06-09 22:43:30|43669.6|43649.6|43669.6|43649.6|43669.6|43649.6|43669.6|43649.6|0
1654814680000|2022-06-09 22:44:40|43660.3|43640.3|43660.3|43640.3|43660.3|43640.3|43657.8|43637.8|3
1654814710000|2022-06-09 22:45:10|||||||||1
1654814750000|2022-06-09 22:45:50|43661|43641|43662.8|43642.8|43662.8|43642.8|43661|43641|0
1654814850000|2022-06-09 22:47:30|43660.3|43640.3|43660.3|43640.3|43660.3|43640.3|43660.3|43640.3|1
1654814870000|2022-06-09 22:47:50|43662.8|43642.8|43662.8|43642.8|43662.8|43642.8|43662.8|43642.8|0
1654814900000|2022-06-09 22:48:20|43666|43646|43666|43646|43666|43646|43666|43646|2
1654814910000|2022-06-09 22:48:30|||||||||1
1654814930000|2022-06-09 22:48:50|43663.5|43643.5|43663.5|43643.5|43663.5|43643.5|43663.5|43643.5|0
1654814970000|2022-06-09 22:49:30|43664.1|43644.1|43663.5|43643.5|43666|43646|43663.5|43643.5|1
1654814980000|2022-06-09 22:49:40|43664.1|43644.1|43663.5|43643.5|43666|43646|43663.5|43643.5|2
1654815010000|2022-06-09 22:50:10|43665.3|43645.3|43665.3|43645.3|43665.3|43645.3|43665.3|43645.3|0
1654815070000|2022-06-09 22:51:10|43666|43646|43665.3|43645.3|43666|43646|43665.3|43645.3|1
1654815080000|2022-06-09 22:51:20|43666|43646|43665.3|43645.3|43666|43646|43665.3|43645.3|1
1654815090000|2022-06-09 22:51:30|43663.5|43643.5|43663.5|43643.5|43663.5|43643.5|43663.5|43643.5|3
1654815100000|2022-06-09 22:51:40|43665.3|43645.3|43665.3|43645.3|43665.3|43645.3|43665.3|43645.3|0
1654815120000|2022-06-09 22:52:00|43662.1|43642.1|43658.5|43638.5|43662.1|43642.1|43658.5|43638.5|1
1654815190000|2022-06-09 22:53:10|43656|43636|43656|43636|43656|43636|43656|43636|1
1654815220000|2022-06-09 22:53:40|43655.3|43635.3|43655.3|43635.3|43655.3|43635.3|43655.3|43635.3|2
1654815230000|2022-06-09 22:53:50|43656|43636|43657.1|43637.1|43657.8|43637.8|43656|43636|0
1654815240000|2022-06-09 22:54:00|43656.4|43636.4|43656.4|43636.4|43656.4|43636.4|43656.4|43636.4|2
1654815250000|2022-06-09 22:54:10|43654.6|43634.6|43654.6|43634.6|43654.6|43634.6|43654.6|43634.6|0
1654815260000|2022-06-09 22:54:20|||||||||1
1654815270000|2022-06-09 22:54:30|43655.3|43635.3|43654.6|43634.6|43655.3|43635.3|43654.6|43634.6|1
1654815320000|2022-06-09 22:55:20|||||||||1
1654815350000|2022-06-09 22:55:50|||||||||1
1654815370000|2022-06-09 22:56:10|43655.3|43635.3|43655.3|43635.3|43655.3|43635.3|43655.3|43635.3|2
1654815380000|2022-06-09 22:56:20|43654.6|43634.6|43655.3|43635.3|43655.3|43635.3|43654.6|43634.6|1
1654815390000|2022-06-09 22:56:30|43654.6|43634.6|43655.3|43635.3|43655.3|43635.3|43654.6|43634.6|0
1654815420000|2022-06-09 22:57:00|43654.6|43634.6|43652.1|43632.1|43654.6|43634.6|43652.1|43632.1|0
1654815460000|2022-06-09 22:57:40|||||||||1
1654815570000|2022-06-09 22:59:30|43654.6|43634.6|43654.6|43634.6|43654.6|43634.6|43654.6|43634.6|3
1654815580000|2022-06-09 22:59:40|43655.3|43635.3|43655.3|43635.3|43655.3|43635.3|43655.3|43635.3|1
1654815600000|2022-06-09 23:00:00|43656.7|43636.7|43666|43646|43666|43646|43656.7|43636.7|10
1654815610000|2022-06-09 23:00:10|43667.8|43647.8|43667.8|43647.8|43667.8|43647.8|43667.8|43647.8|0
1654815640000|2022-06-09 23:00:40|43668.5|43648.5|43668.5|43648.5|43668.5|43648.5|43668.5|43648.5|3
1654815690000|2022-06-09 23:01:30|||||||||1
1654815730000|2022-06-09 23:02:10|||||||||1
1654815740000|2022-06-09 23:02:20|43671|43651|43671|43651|43671|43651|43671|43651|0
1654815780000|2022-06-09 23:03:00|43668.5|43648.5|43668.5|43648.5|43668.5|43648.5|43668.5|43648.5|0
1654815800000|2022-06-09 23:03:20|43671|43651|43671|43651|43671|43651|43671|43651|0
1654815810000|2022-06-09 23:03:30|||||||||9
1654815860000|2022-06-09 23:04:20|43677.8|43657.8|43680.3|43660.3|43680.3|43660.3|43677.8|43657.8|1
1654815880000|2022-06-09 23:04:40|43682.8|43662.8|43682.8|43662.8|43682.8|43662.8|43682.8|43662.8|0
1654815900000|2022-06-09 23:05:00|43683.5|43663.5|43683.5|43663.5|43683.5|43663.5|43683.5|43663.5|0
1654815910000|2022-06-09 23:05:10|||||||||4
1654815930000|2022-06-09 23:05:30|43688.5|43668.5|43688.5|43668.5|43688.5|43668.5|43688.5|43668.5|3
1654816020000|2022-06-09 23:07:00|43690.3|43670.3|43690.3|43670.3|43690.3|43670.3|43690.3|43670.3|2
1654816060000|2022-06-09 23:07:40|||||||||6
1654816070000|2022-06-09 23:07:50|43687.8|43667.8|43686|43666|43687.8|43667.8|43686|43666|0
1654816110000|2022-06-09 23:08:30|||||||||3
1654816130000|2022-06-09 23:08:50|43687.8|43667.8|43688.5|43668.5|43688.5|43668.5|43687.8|43667.8|1
1654816140000|2022-06-09 23:09:00|43690.3|43670.3|43695.3|43675.3|43695.3|43675.3|43690.3|43670.3|8
1654816160000|2022-06-09 23:09:20|||||||||1
1654816170000|2022-06-09 23:09:30|||||||||1
1654816190000|2022-06-09 23:09:50|||||||||1
1654816200000|2022-06-09 23:10:00|43697.8|43677.8|43695.3|43675.3|43697.8|43677.8|43695.3|43675.3|4
1654816240000|2022-06-09 23:10:40|43694.6|43674.6|43694.6|43674.6|43694.6|43674.6|43694.6|43674.6|0
1654816250000|2022-06-09 23:10:50|43693.5|43673.5|43695.3|43675.3|43695.3|43675.3|43693.5|43673.5|0
1654816290000|2022-06-09 23:11:30|43700.3|43680.3|43700.3|43680.3|43700.3|43680.3|43700.3|43680.3|8
1654816300000|2022-06-09 23:11:40|||||||||8
1654816320000|2022-06-09 23:12:00|43702.1|43682.1|43702.1|43682.1|43702.1|43682.1|43702.1|43682.1|0
1654816370000|2022-06-09 23:12:50|43705.3|43685.3|43705.3|43685.3|43705.3|43685.3|43705.3|43685.3|2
1654816380000|2022-06-09 23:13:00|43707.8|43687.8|43707.8|43687.8|43707.8|43687.8|43707.8|43687.8|1
1654816390000|2022-06-09 23:13:10|43712.8|43692.8|43712.8|43692.8|43712.8|43692.8|43712.8|43692.8|0
1654816410000|2022-06-09 23:13:30|||||||||1
1654816420000|2022-06-09 23:13:40|||||||||1
1654816430000|2022-06-09 23:13:50|||||||||1
1654816440000|2022-06-09 23:14:00|||||||||2
1654816450000|2022-06-09 23:14:10|43715.3|43695.3|43715.3|43695.3|43715.3|43695.3|43715.3|43695.3|1
1654816490000|2022-06-09 23:14:50|43717.1|43697.1|43717.1|43697.1|43717.1|43697.1|43717.1|43697.1|2
1654816500000|2022-06-09 23:15:00|43717.8|43697.8|43720.3|43700.3|43720.3|43700.3|43717.8|43697.8|1
1654816550000|2022-06-09 23:15:50|43717.8|43697.8|43720.3|43700.3|43720.3|43700.3|43717.8|43697.8|2
1654816610000|2022-06-09 23:16:50|||||||||2
1654816630000|2022-06-09 23:17:10|43717.8|43697.8|43717.8|43697.8|43717.8|43697.8|43717.8|43697.8|4
1654816650000|2022-06-09 23:17:30|43718.5|43698.5|43717.8|43697.8|43720.3|43700.3|43717.8|43697.8|1
1654816660000|2022-06-09 23:17:40|43718.5|43698.5|43717.8|43697.8|43718.5|43698.5|43717.8|43697.8|1
1654816670000|2022-06-09 23:17:50|43718.5|43698.5|43718.5|43698.5|43718.5|43698.5|43718.5|43698.5|0
1654816680000|2022-06-09 23:18:00|43720.3|43700.3|43722.8|43702.8|43722.8|43702.8|43720.3|43700.3|1
1654816740000|2022-06-09 23:19:00|43725.3|43705.3|43727.8|43707.8|43727.8|43707.8|43725.3|43705.3|4
1654816860000|2022-06-09 23:21:00|43728.5|43708.5|43730.3|43710.3|43730.3|43710.3|43728.5|43708.5|0
1654816880000|2022-06-09 23:21:20|43727.8|43707.8|43727.8|43707.8|43727.8|43707.8|43727.8|43707.8|0
1654816900000|2022-06-09 23:21:40|43728.5|43708.5|43730.3|43710.3|43730.3|43710.3|43728.5|43708.5|0
1654817120000|2022-06-09 23:25:20|43725.3|43705.3|43725.3|43705.3|43725.3|43705.3|43725.3|43705.3|2
1654817130000|2022-06-09 23:25:30|43727.1|43707.1|43729.6|43709.6|43729.6|43709.6|43727.1|43707.1|0
1654817140000|2022-06-09 23:25:40|43727.8|43707.8|43727.8|43707.8|43727.8|43707.8|43727.8|43707.8|1
1654817160000|2022-06-09 23:26:00|43726|43706|43727.8|43707.8|43727.8|43707.8|43725.3|43705.3|1
1654817170000|2022-06-09 23:26:10|43728.5|43708.5|43730.3|43710.3|43730.3|43710.3|43728.5|43708.5|0
1654817180000|2022-06-09 23:26:20|43729.6|43709.6|43727.8|43707.8|43729.6|43709.6|43727.8|43707.8|0
1654817190000|2022-06-09 23:26:30|43730.3|43710.3|43730.3|43710.3|43730.3|43710.3|43730.3|43710.3|0
1654817200000|2022-06-09 23:26:40|||||||||1
1654817230000|2022-06-09 23:27:10|||||||||1
1654817250000|2022-06-09 23:27:30|43729.6|43709.6|43728.5|43708.5|43729.6|43709.6|43727.8|43707.8|0
1654817260000|2022-06-09 23:27:40|43727.8|43707.8|43728.5|43708.5|43728.5|43708.5|43727.8|43707.8|0
1654817320000|2022-06-09 23:28:40|43727.8|43707.8|43727.8|43707.8|43727.8|43707.8|43727.8|43707.8|0
1654817360000|2022-06-09 23:29:20|43728.5|43708.5|43728.5|43708.5|43728.5|43708.5|43728.5|43708.5|0
1654817400000|2022-06-09 23:30:00|43730.3|43710.3|43730.3|43710.3|43730.3|43710.3|43730.3|43710.3|0
1654817430000|2022-06-09 23:30:30|||||||||1
1654817460000|2022-06-09 23:31:00|43732.1|43712.1|43732.8|43712.8|43732.8|43712.8|43732.1|43712.1|3
1654817490000|2022-06-09 23:31:30|||||||||2
1654817500000|2022-06-09 23:31:40|43736|43716|43736|43716|43736|43716|43736|43716|0
1654817520000|2022-06-09 23:32:00|43736.7|43716.7|43736.7|43716.7|43736.7|43716.7|43736.7|43716.7|3
1654817550000|2022-06-09 23:32:30|43738.5|43718.5|43738.5|43718.5|43738.5|43718.5|43738.5|43718.5|0
1654817640000|2022-06-09 23:34:00|43740.3|43720.3|43740.3|43720.3|43740.3|43720.3|43740.3|43720.3|2
1654817700000|2022-06-09 23:35:00|43737.8|43717.8|43737.8|43717.8|43737.8|43717.8|43737.8|43717.8|2
1654817790000|2022-06-09 23:36:30|||||||||1
1654817810000|2022-06-09 23:36:50|||||||||3
1654817870000|2022-06-09 23:37:50|||||||||1
1654817880000|2022-06-09 23:38:00|||||||||4
1654817920000|2022-06-09 23:38:40|43740.3|43720.3|43740.3|43720.3|43740.3|43720.3|43740.3|43720.3|1
1654817930000|2022-06-09 23:38:50|||||||||1
1654817940000|2022-06-09 23:39:00|43742.2|43722.2|43742.2|43722.2|43742.2|43722.2|43742.2|43722.2|7
1654817990000|2022-06-09 23:39:50|43745.3|43725.3|43751|43731|43751|43731|43745.3|43725.3|4
1654818010000|2022-06-09 23:40:10|43755.3|43735.3|43755.3|43735.3|43755.3|43735.3|43755.3|43735.3|1
1654818040000|2022-06-09 23:40:40|||||||||1
1654818050000|2022-06-09 23:40:50|||||||||1
1654818080000|2022-06-09 23:41:20|||||||||1
1654818090000|2022-06-09 23:41:30|43753.5|43733.5|43753.5|43733.5|43753.5|43733.5|43753.5|43733.5|8
1654818100000|2022-06-09 23:41:40|43754|43734|43752.8|43732.8|43755.3|43735.3|43752.8|43732.8|3
1654818110000|2022-06-09 23:41:50|43753.5|43733.5|43755.3|43735.3|43755.3|43735.3|43753.5|43733.5|0
1654818120000|2022-06-09 23:42:00|||||||||2
1654818130000|2022-06-09 23:42:10|43756|43736|43756|43736|43756|43736|43756|43736|0
1654818150000|2022-06-09 23:42:30|43755.3|43735.3|43755.3|43735.3|43755.3|43735.3|43755.3|43735.3|0
1654818160000|2022-06-09 23:42:40|43756|43736|43755.3|43735.3|43756|43736|43755.3|43735.3|1
1654818170000|2022-06-09 23:42:50|43756|43736|43755.3|43735.3|43756|43736|43755.3|43735.3|0
1654818180000|2022-06-09 23:43:00|43756|43736|43755.3|43735.3|43756|43736|43755.3|43735.3|0
1654818190000|2022-06-09 23:43:10|43756|43736|43756|43736|43756|43736|43755.3|43735.3|1
1654818200000|2022-06-09 23:43:20|43755.3|43735.3|43755.3|43735.3|43755.3|43735.3|43755.3|43735.3|0
1654818230000|2022-06-09 23:43:50|||||||||1
1654818240000|2022-06-09 23:44:00|43753.5|43733.5|43753.5|43733.5|43753.5|43733.5|43753.5|43733.5|1
1654818270000|2022-06-09 23:44:30|43756|43736|43755.3|43735.3|43756|43736|43755.3|43735.3|3
1654818290000|2022-06-09 23:44:50|43756|43736|43756|43736|43756|43736|43755.3|43735.3|0
1654818300000|2022-06-09 23:45:00|43755.3|43735.3|43755.3|43735.3|43756|43736|43755.3|43735.3|1
1654818310000|2022-06-09 23:45:10|43756|43736|43756|43736|43756|43736|43756|43736|0
1654818340000|2022-06-09 23:45:40|43755.3|43735.3|43755.3|43735.3|43755.3|43735.3|43755.3|43735.3|0
1654818410000|2022-06-09 23:46:50|||||||||1
1654818420000|2022-06-09 23:47:00|43756|43736|43756|43736|43756|43736|43756|43736|1
1654818430000|2022-06-09 23:47:10|43755.3|43735.3|43753.5|43733.5|43755.3|43735.3|43753.5|43733.5|0
1654818490000|2022-06-09 23:48:10|||||||||1
1654818520000|2022-06-09 23:48:40|43757.9|43737.9|43757.9|43737.9|43757.9|43737.9|43757.9|43737.9|5
1654818530000|2022-06-09 23:48:50|||||||||1
1654818540000|2022-06-09 23:49:00|43758.5|43738.5|43758.5|43738.5|43758.5|43738.5|43757.9|43737.9|2
1654818580000|2022-06-09 23:49:40|||||||||2
1654818600000|2022-06-09 23:50:00|43760.4|43740.4|43760.4|43740.4|43760.4|43740.4|43760.4|43740.4|3
1654818650000|2022-06-09 23:50:50|||||||||1
1654818660000|2022-06-09 23:51:00|43762.2|43742.2|43762.9|43742.9|43762.9|43742.9|43762.2|43742.2|0
1654818690000|2022-06-09 23:51:30|||||||||1
1654818710000|2022-06-09 23:51:50|||||||||4
1654818720000|2022-06-09 23:52:00|||||||||1
1654818750000|2022-06-09 23:52:30|43764.7|43744.7|43781.7|43761.7|43781.7|43761.7|43764.7|43744.7|2
1654818760000|2022-06-09 23:52:40|43782.4|43762.4|43784.2|43764.2|43784.2|43764.2|43782.4|43762.4|3
1654818770000|2022-06-09 23:52:50|||||||||1
1654818800000|2022-06-09 23:53:20|43782.9|43762.9|43782.9|43762.9|43782.9|43762.9|43782.9|43762.9|6
1654818820000|2022-06-09 23:53:40|43773.5|43753.5|43773.5|43753.5|43773.5|43753.5|43773.5|43753.5|12
1654818830000|2022-06-09 23:53:50|43772.9|43752.9|43772.9|43752.9|43772.9|43752.9|43772.9|43752.9|0
1654818850000|2022-06-09 23:54:10|43770.4|43750.4|43770.4|43750.4|43770.4|43750.4|43770.4|43750.4|0
1654818860000|2022-06-09 23:54:20|43772.9|43752.9|43772.9|43752.9|43772.9|43752.9|43772.9|43752.9|0
1654818870000|2022-06-09 23:54:30|43772.2|43752.2|43765.4|43745.4|43772.2|43752.2|43765.4|43745.4|0
1654818890000|2022-06-09 23:54:50|43763.5|43743.5|43765.4|43745.4|43765.4|43745.4|43763.5|43743.5|0
1654818910000|2022-06-09 23:55:10|||||||||21
1654818920000|2022-06-09 23:55:20|43763.5|43743.5|43765.4|43745.4|43765.4|43745.4|43763.5|43743.5|1
1654818930000|2022-06-09 23:55:30|43761.7|43741.7|43761.7|43741.7|43761.7|43741.7|43761.7|43741.7|0
1654818970000|2022-06-09 23:56:10|43763.5|43743.5|43763.5|43743.5|43764.2|43744.2|43761.7|43741.7|0
1654818980000|2022-06-09 23:56:20|43761.7|43741.7|43761.7|43741.7|43761.7|43741.7|43761.7|43741.7|0
1654819030000|2022-06-09 23:57:10|43758.5|43738.5|43758.5|43738.5|43758.5|43738.5|43758.5|43738.5|3
1654819050000|2022-06-09 23:57:30|43757.9|43737.9|43758.5|43738.5|43758.5|43738.5|43756|43736|0
1654819070000|2022-06-09 23:57:50|43759.2|43739.2|43759.2|43739.2|43759.2|43739.2|43759.2|43739.2|1
1654819080000|2022-06-09 23:58:00|43756.7|43736.7|43756.7|43736.7|43756.7|43736.7|43756.7|43736.7|0
1654819090000|2022-06-09 23:58:10|43761.7|43741.7|43761.7|43741.7|43761.7|43741.7|43761.7|43741.7|0
1654819100000|2022-06-09 23:58:20|43759.2|43739.2|43759.2|43739.2|43759.2|43739.2|43759.2|43739.2|2
1654819110000|2022-06-09 23:58:30|43758.5|43738.5|43759.2|43739.2|43761.7|43741.7|43756.7|43736.7|1
1654819120000|2022-06-09 23:58:40|43758.5|43738.5|43758.5|43738.5|43758.5|43738.5|43758.5|43738.5|0
1654819130000|2022-06-09 23:58:50|43756.7|43736.7|43758.5|43738.5|43758.5|43738.5|43756.7|43736.7|0
1654819140000|2022-06-09 23:59:00|||||||||1
1654819150000|2022-06-09 23:59:10|43759.2|43739.2|43761|43741|43761|43741|43759.2|43739.2|1
1654819160000|2022-06-09 23:59:20|||||||||2
1654819170000|2022-06-09 23:59:30|43766|43746|43766|43746|43766|43746|43766|43746|2
1654819180000|2022-06-09 23:59:40|43767.9|43747.9|43767.9|43747.9|43767.9|43747.9|43767.9|43747.9|0
1654819190000|2022-06-09 23:59:50|43766|43746|43767.9|43747.9|43767.9|43747.9|43766|43746|0
1654819200000|2022-06-10 00:00:00|43766.1|43746.1|43779.2|43759.2|43780.4|43760.4|43766.1|43746.1|5
1654819210000|2022-06-10 00:00:10|43781.1|43761.1|43760.4|43740.4|43781.1|43761.1|43760.4|43740.4|15
1654819220000|2022-06-10 00:00:20|43761.1|43741.1|43761.1|43741.1|43761.1|43741.1|43761.1|43741.1|3
1654819230000|2022-06-10 00:00:30|43763.6|43743.6|43761.1|43741.1|43763.6|43743.6|43761.1|43741.1|9
1654819240000|2022-06-10 00:00:40|43763.6|43743.6|43758.6|43738.6|43763.6|43743.6|43758.6|43738.6|1
1654819250000|2022-06-10 00:00:50|43756.1|43736.1|43756.1|43736.1|43758.6|43738.6|43756.1|43736.1|2
1654819260000|2022-06-10 00:01:00|43753.6|43733.6|43742.9|43722.9|43753.6|43733.6|43742.9|43722.9|10
1654819270000|2022-06-10 00:01:10|43744.7|43724.7|43753.6|43733.6|43753.6|43733.6|43742.2|43722.2|6
1654819280000|2022-06-10 00:01:20|43756.1|43736.1|43767.2|43747.2|43767.2|43747.2|43756.1|43736.1|2
1654819290000|2022-06-10 00:01:30|43765.4|43745.4|43758.6|43738.6|43767.2|43747.2|43758.6|43738.6|0
1654819300000|2022-06-10 00:01:40|43756.1|43736.1|43757.2|43737.2|43757.2|43737.2|43756.1|43736.1|0
1654819310000|2022-06-10 00:01:50|43755.4|43735.4|43748.6|43728.6|43755.4|43735.4|43748.6|43728.6|0
1654819320000|2022-06-10 00:02:00|43749.2|43729.2|43748.6|43728.6|43751.1|43731.1|43748.6|43728.6|0
1654819330000|2022-06-10 00:02:10|43751.1|43731.1|43748.6|43728.6|43751.1|43731.1|43748.6|43728.6|1
1654819340000|2022-06-10 00:02:20|43747.9|43727.9|43747.9|43727.9|43747.9|43727.9|43747.9|43727.9|0
1654819350000|2022-06-10 00:02:30|43748.6|43728.6|43747.9|43727.9|43748.6|43728.6|43747.9|43727.9|0
1654819360000|2022-06-10 00:02:40|43745.4|43725.4|43748.6|43728.6|43748.6|43728.6|43745.4|43725.4|2
1654819370000|2022-06-10 00:02:50|43746.7|43726.7|43753.6|43733.6|43753.6|43733.6|43746.7|43726.7|0
1654819410000|2022-06-10 00:03:30|43755.4|43735.4|43756.1|43736.1|43756.1|43736.1|43755.4|43735.4|3
1654819420000|2022-06-10 00:03:40|43757.9|43737.9|43752.9|43732.9|43758.6|43738.6|43752.9|43732.9|3
1654819430000|2022-06-10 00:03:50|43747.9|43727.9|43747.2|43727.2|43747.9|43727.9|43747.2|43727.2|0
1654819440000|2022-06-10 00:04:00|43747.9|43727.9|43747.2|43727.2|43747.9|43727.9|43745.4|43725.4|0
1654819470000|2022-06-10 00:04:30|43747.9|43727.9|43753.6|43733.6|43753.6|43733.6|43747.9|43727.9|7
1654819480000|2022-06-10 00:04:40|43751.1|43731.1|43753.6|43733.6|43753.6|43733.6|43750.4|43730.4|2
1654819490000|2022-06-10 00:04:50|43756.1|43736.1|43756.1|43736.1|43756.1|43736.1|43756.1|43736.1|1
1654819500000|2022-06-10 00:05:00|43756.7|43736.7|43753.6|43733.6|43756.7|43736.7|43753.6|43733.6|3
1654819520000|2022-06-10 00:05:20|43752.9|43732.9|43749.7|43729.7|43752.9|43732.9|43747.9|43727.9|0
1654819530000|2022-06-10 00:05:30|43747.2|43727.2|43747.2|43727.2|43747.2|43727.2|43747.2|43727.2|0
1654819540000|2022-06-10 00:05:40|43748.6|43728.6|43747.2|43727.2|43750.4|43730.4|43747.2|43727.2|0
1654819550000|2022-06-10 00:05:50|43747.9|43727.9|43747.9|43727.9|43750.4|43730.4|43747.9|43727.9|0
1654819560000|2022-06-10 00:06:00|43747.2|43727.2|43747.9|43727.9|43750.4|43730.4|43747.2|43727.2|3
1654819570000|2022-06-10 00:06:10|43747.2|43727.2|43747.2|43727.2|43747.2|43727.2|43747.2|43727.2|1
1654819590000|2022-06-10 00:06:30|43745.4|43725.4|43745.4|43725.4|43747.2|43727.2|43744.7|43724.7|1
1654819600000|2022-06-10 00:06:40|43744.7|43724.7|43744.7|43724.7|43744.7|43724.7|43744.7|43724.7|0
1654819630000|2022-06-10 00:07:10|43742.9|43722.9|43748.6|43728.6|43748.6|43728.6|43739.2|43719.2|4
1654819640000|2022-06-10 00:07:20|43745.4|43725.4|43745.4|43725.4|43745.4|43725.4|43745.4|43725.4|4
1654819650000|2022-06-10 00:07:30|43748.6|43728.6|43751.1|43731.1|43751.1|43731.1|43748.6|43728.6|0
1654819660000|2022-06-10 00:07:40|43750.4|43730.4|43747.9|43727.9|43750.4|43730.4|43747.9|43727.9|2
1654819680000|2022-06-10 00:08:00|43748.6|43728.6|43745.4|43725.4|43748.6|43728.6|43745.4|43725.4|2
1654819710000|2022-06-10 00:08:30|43746.1|43726.1|43746.1|43726.1|43748.6|43728.6|43745.4|43725.4|0
1654819720000|2022-06-10 00:08:40|43746.7|43726.7|43748.6|43728.6|43748.6|43728.6|43745.4|43725.4|0
1654819730000|2022-06-10 00:08:50|43746.1|43726.1|43748.6|43728.6|43748.6|43728.6|43746.1|43726.1|0
1654819740000|2022-06-10 00:09:00|43745.4|43725.4|43745.4|43725.4|43746.1|43726.1|43745.4|43725.4|0
1654819750000|2022-06-10 00:09:10|43746.1|43726.1|43746.7|43726.7|43746.7|43726.7|43746.1|43726.1|0
1654819760000|2022-06-10 00:09:20|43748.6|43728.6|43748.6|43728.6|43748.6|43728.6|43748.6|43728.6|0
1654819790000|2022-06-10 00:09:50|43746.1|43726.1|43743.6|43723.6|43747.2|43727.2|43743.6|43723.6|7
1654819800000|2022-06-10 00:10:00|43742.9|43722.9|43741.1|43721.1|43742.9|43722.9|43741.1|43721.1|1
1654819810000|2022-06-10 00:10:10|43739.7|43719.7|43727.9|43707.9|43739.7|43719.7|43727.9|43707.9|4
1654819820000|2022-06-10 00:10:20|43726.1|43706.1|43716.1|43696.1|43726.1|43706.1|43716.1|43696.1|2
1654819830000|2022-06-10 00:10:30|43713.6|43693.6|43713.6|43693.6|43713.6|43693.6|43711.1|43691.1|8
1654819870000|2022-06-10 00:11:10|43714.2|43694.2|43713.6|43693.6|43716.1|43696.1|43713.6|43693.6|1
1654819880000|2022-06-10 00:11:20|43711.1|43691.1|43706.1|43686.1|43711.1|43691.1|43705.4|43685.4|1
1654819890000|2022-06-10 00:11:30|43705.4|43685.4|43703.6|43683.6|43706.1|43686.1|43703.6|43683.6|0
1654819900000|2022-06-10 00:11:40|43704.2|43684.2|43706.1|43686.1|43706.1|43686.1|43703.6|43683.6|1
1654819910000|2022-06-10 00:11:50|43705.4|43685.4|43706.1|43686.1|43706.1|43686.1|43703.6|43683.6|0
1654819920000|2022-06-10 00:12:00|||||||||1
1654819940000|2022-06-10 00:12:20|43705.4|43685.4|43706.1|43686.1|43706.1|43686.1|43703.6|43683.6|2
1654819950000|2022-06-10 00:12:30|43709.2|43689.2|43716.1|43696.1|43716.1|43696.1|43709.2|43689.2|0
1654819960000|2022-06-10 00:12:40|43717.9|43697.9|43720.4|43700.4|43720.4|43700.4|43716.1|43696.1|1
1654819970000|2022-06-10 00:12:50|43721.1|43701.1|43717.9|43697.9|43722.2|43702.2|43717.9|43697.9|0
1654819980000|2022-06-10 00:13:00|43715.4|43695.4|43716.8|43696.8|43717.9|43697.9|43715.4|43695.4|0
1654819990000|2022-06-10 00:13:10|43720.4|43700.4|43720.4|43700.4|43720.4|43700.4|43720.4|43700.4|0
1654820000000|2022-06-10 00:13:20|43721.1|43701.1|43725.4|43705.4|43725.4|43705.4|43720.4|43700.4|0
1654820010000|2022-06-10 00:13:30|43723.6|43703.6|43722.9|43702.9|43725.4|43705.4|43722.9|43702.9|0
1654820020000|2022-06-10 00:13:40|43720.4|43700.4|43720.4|43700.4|43720.4|43700.4|43720.4|43700.4|0
1654820030000|2022-06-10 00:13:50|43719.7|43699.7|43720.4|43700.4|43720.4|43700.4|43715.4|43695.4|0
1654820040000|2022-06-10 00:14:00|43718.6|43698.6|43715.4|43695.4|43718.6|43698.6|43715.4|43695.4|0
1654820050000|2022-06-10 00:14:10|43716.1|43696.1|43720.4|43700.4|43720.4|43700.4|43716.1|43696.1|0
1654820060000|2022-06-10 00:14:20|43722.2|43702.2|43727.2|43707.2|43727.2|43707.2|43722.2|43702.2|2
1654820070000|2022-06-10 00:14:30|43725.4|43705.4|43725.4|43705.4|43727.9|43707.9|43725.4|43705.4|0
1654820080000|2022-06-10 00:14:40|43730.4|43710.4|43725.4|43705.4|43730.4|43710.4|43725.4|43705.4|1
1654820100000|2022-06-10 00:15:00|43727.2|43707.2|43725.4|43705.4|43727.2|43707.2|43725.4|43705.4|0
1654820120000|2022-06-10 00:15:20|43727.2|43707.2|43727.9|43707.9|43727.9|43707.9|43727.2|43707.2|2
1654820130000|2022-06-10 00:15:30|43727.2|43707.2|43727.2|43707.2|43727.2|43707.2|43725.4|43705.4|3
1654820140000|2022-06-10 00:15:40|43727.9|43707.9|43730.4|43710.4|43730.4|43710.4|43727.9|43707.9|1
1654820150000|2022-06-10 00:15:50|43727.9|43707.9|43730.4|43710.4|43730.4|43710.4|43727.9|43707.9|1
1654820170000|2022-06-10 00:16:10|43726.1|43706.1|43725.4|43705.4|43727.9|43707.9|43725.4|43705.4|0
1654820190000|2022-06-10 00:16:30|43727.9|43707.9|43730.4|43710.4|43730.4|43710.4|43727.9|43707.9|3
1654820210000|2022-06-10 00:16:50|43729.7|43709.7|43729.7|43709.7|43729.7|43709.7|43729.7|43709.7|0
1654820220000|2022-06-10 00:17:00|43727.9|43707.9|43730.4|43710.4|43730.4|43710.4|43727.9|43707.9|1
1654820240000|2022-06-10 00:17:20|||||||||1
1654820260000|2022-06-10 00:17:40|43732.9|43712.9|43732.9|43712.9|43732.9|43712.9|43732.9|43712.9|2
1654820270000|2022-06-10 00:17:50|||||||||1
1654820320000|2022-06-10 00:18:40|43734.7|43714.7|43732.2|43712.2|43734.7|43714.7|43732.2|43712.2|2
1654820330000|2022-06-10 00:18:50|43731.5|43711.5|43731.5|43711.5|43732.2|43712.2|43731.5|43711.5|0
1654820340000|2022-06-10 00:19:00|43732.2|43712.2|43735.4|43715.4|43735.4|43715.4|43732.2|43712.2|2
1654820370000|2022-06-10 00:19:30|43732.9|43712.9|43731.1|43711.1|43732.9|43712.9|43730.4|43710.4|0
1654820380000|2022-06-10 00:19:40|43732.9|43712.9|43732.9|43712.9|43732.9|43712.9|43730.4|43710.4|1
1654820390000|2022-06-10 00:19:50|43733.6|43713.6|43735.4|43715.4|43735.4|43715.4|43733.6|43713.6|1
1654820400000|2022-06-10 00:20:00|43732.9|43712.9|43735.4|43715.4|43735.4|43715.4|43732.9|43712.9|1
1654820420000|2022-06-10 00:20:20|43737.2|43717.2|43735.4|43715.4|43737.2|43717.2|43735.4|43715.4|0
1654820430000|2022-06-10 00:20:30|43736.1|43716.1|43739.7|43719.7|43740.4|43720.4|43735.4|43715.4|0
1654820440000|2022-06-10 00:20:40|43738.6|43718.6|43737.9|43717.9|43740.4|43720.4|43737.9|43717.9|0
1654820450000|2022-06-10 00:20:50|43738.6|43718.6|43740.4|43720.4|43740.4|43720.4|43737.9|43717.9|0
1654820460000|2022-06-10 00:21:00|43739.7|43719.7|43740.4|43720.4|43740.4|43720.4|43738.6|43718.6|1
1654820470000|2022-06-10 00:21:10|43741.1|43721.1|43740.4|43720.4|43741.1|43721.1|43740.4|43720.4|0
1654820480000|2022-06-10 00:21:20|43742.2|43722.2|43744.7|43724.7|43744.7|43724.7|43742.2|43722.2|2
1654820490000|2022-06-10 00:21:30|43746.5|43726.5|43749|43729|43749|43729|43746.5|43726.5|0
1654820500000|2022-06-10 00:21:40|43750.4|43730.4|43751.1|43731.1|43751.1|43731.1|43750.4|43730.4|0
1654820510000|2022-06-10 00:21:50|43754.7|43734.7|43750.4|43730.4|43755.4|43735.4|43750.4|43730.4|2
1654820520000|2022-06-10 00:22:00|43752.9|43732.9|43752.9|43732.9|43755.4|43735.4|43752.9|43732.9|0
1654820530000|2022-06-10 00:22:10|43750.4|43730.4|43747.9|43727.9|43750.4|43730.4|43747.9|43727.9|1
1654820540000|2022-06-10 00:22:20|43750.4|43730.4|43747.9|43727.9|43750.4|43730.4|43747.9|43727.9|1
1654820550000|2022-06-10 00:22:30|43747.2|43727.2|43742.2|43722.2|43747.2|43727.2|43742.2|43722.2|2
1654820560000|2022-06-10 00:22:40|43737.9|43717.9|43737.2|43717.2|43737.9|43717.9|43737.2|43717.2|1
1654820570000|2022-06-10 00:22:50|43735.4|43715.4|43735.4|43715.4|43735.4|43715.4|43735.4|43715.4|0
1654820580000|2022-06-10 00:23:00|43734.7|43714.7|43732.2|43712.2|43735.4|43715.4|43732.2|43712.2|0
1654820590000|2022-06-10 00:23:10|43730.4|43710.4|43730.4|43710.4|43730.4|43710.4|43729.7|43709.7|1
1654820600000|2022-06-10 00:23:20|43727.9|43707.9|43727.9|43707.9|43730.4|43710.4|43727.9|43707.9|4
1654820610000|2022-06-10 00:23:30|43726.1|43706.1|43726.1|43706.1|43726.1|43706.1|43726.1|43706.1|0
1654820620000|2022-06-10 00:23:40|43723.6|43703.6|43723.6|43703.6|43723.6|43703.6|43723.6|43703.6|0
1654820630000|2022-06-10 00:23:50|43725.4|43705.4|43722.9|43702.9|43725.4|43705.4|43722.9|43702.9|0
1654820640000|2022-06-10 00:24:00|43720.4|43700.4|43720.4|43700.4|43720.4|43700.4|43720.4|43700.4|0
1654820650000|2022-06-10 00:24:10|43719.7|43699.7|43720.4|43700.4|43720.4|43700.4|43717.9|43697.9|0
1654820670000|2022-06-10 00:24:30|43719.7|43699.7|43717.9|43697.9|43720.4|43700.4|43717.9|43697.9|0
1654820680000|2022-06-10 00:24:40|43718.6|43698.6|43717.9|43697.9|43720.4|43700.4|43717.9|43697.9|0
1654820700000|2022-06-10 00:25:00|43717.2|43697.2|43717.2|43697.2|43717.2|43697.2|43717.2|43697.2|3
1654820710000|2022-06-10 00:25:10|43714.7|43694.7|43714.7|43694.7|43714.7|43694.7|43714.7|43694.7|2
1654820720000|2022-06-10 00:25:20|43712.2|43692.2|43716.1|43696.1|43716.8|43696.8|43712.2|43692.2|10
1654820730000|2022-06-10 00:25:30|43716.8|43696.8|43730.4|43710.4|43730.4|43710.4|43716.8|43696.8|4
1654820740000|2022-06-10 00:25:40|43732.2|43712.2|43735.4|43715.4|43735.4|43715.4|43730.4|43710.4|1
1654820750000|2022-06-10 00:25:50|43741.1|43721.1|43740.4|43720.4|43741.1|43721.1|43737.9|43717.9|5
1654820760000|2022-06-10 00:26:00|43737.9|43717.9|43740.4|43720.4|43740.4|43720.4|43737.9|43717.9|1
1654820770000|2022-06-10 00:26:10|43737.9|43717.9|43740.4|43720.4|43740.4|43720.4|43737.9|43717.9|0
1654820790000|2022-06-10 00:26:30|43742.2|43722.2|43742.2|43722.2|43742.2|43722.2|43742.2|43722.2|0
1654820810000|2022-06-10 00:26:50|43744.7|43724.7|43744.7|43724.7|43744.7|43724.7|43744.7|43724.7|1
1654820820000|2022-06-10 00:27:00|43742.9|43722.9|43742.9|43722.9|43742.9|43722.9|43742.9|43722.9|1
1654820830000|2022-06-10 00:27:10|43740.4|43720.4|43743.6|43723.6|43743.6|43723.6|43740.4|43720.4|0
1654820850000|2022-06-10 00:27:30|||||||||1
1654820860000|2022-06-10 00:27:40|43741.1|43721.1|43743.6|43723.6|43743.6|43723.6|43741.1|43721.1|0
1654820880000|2022-06-10 00:28:00|43742.9|43722.9|43740.4|43720.4|43742.9|43722.9|43740.4|43720.4|2
1654820900000|2022-06-10 00:28:20|43735.4|43715.4|43735.4|43715.4|43735.4|43715.4|43735.4|43715.4|1
1654820910000|2022-06-10 00:28:30|43737.2|43717.2|43737.2|43717.2|43737.2|43717.2|43737.2|43717.2|2
1654820920000|2022-06-10 00:28:40|43735.4|43715.4|43737.9|43717.9|43737.9|43717.9|43735.4|43715.4|0
1654820930000|2022-06-10 00:28:50|43735.4|43715.4|43735.4|43715.4|43735.4|43715.4|43735.4|43715.4|1
1654820940000|2022-06-10 00:29:00|43736.1|43716.1|43737.9|43717.9|43737.9|43717.9|43736.1|43716.1|0
1654820970000|2022-06-10 00:29:30|||||||||2
1654820980000|2022-06-10 00:29:40|43742.9|43722.9|43742.9|43722.9|43742.9|43722.9|43742.9|43722.9|0
1654820990000|2022-06-10 00:29:50|43740.4|43720.4|43737.9|43717.9|43740.4|43720.4|43737.9|43717.9|13
1654821000000|2022-06-10 00:30:00|43737.2|43717.2|43732.2|43712.2|43740.4|43720.4|43732.2|43712.2|2
1654821010000|2022-06-10 00:30:10|43732.9|43712.9|43732.9|43712.9|43732.9|43712.9|43732.9|43712.9|0
1654821060000|2022-06-10 00:31:00|43735.4|43715.4|43739.7|43719.7|43739.7|43719.7|43735.4|43715.4|12
1654821070000|2022-06-10 00:31:10|43742.2|43722.2|43745.4|43725.4|43745.4|43725.4|43742.2|43722.2|1
1654821090000|2022-06-10 00:31:30|||||||||1
1654821110000|2022-06-10 00:31:50|43747.2|43727.2|43745.4|43725.4|43747.2|43727.2|43745.4|43725.4|0
1654821120000|2022-06-10 00:32:00|43747.2|43727.2|43740.4|43720.4|43747.2|43727.2|43740.4|43720.4|1
1654821160000|2022-06-10 00:32:40|43744|43724|43742.2|43722.2|43744|43724|43742.2|43722.2|0
1654821180000|2022-06-10 00:33:00|43744|43724|43746.5|43726.5|43746.5|43726.5|43744|43724|3
1654821200000|2022-06-10 00:33:20|43747.2|43727.2|43747.2|43727.2|43747.2|43727.2|43747.2|43727.2|1
1654821230000|2022-06-10 00:33:50|43744.7|43724.7|43742.9|43722.9|43744.7|43724.7|43742.9|43722.9|0
1654821240000|2022-06-10 00:34:00|43742.2|43722.2|43741.1|43721.1|43742.2|43722.2|43740.4|43720.4|0
1654821250000|2022-06-10 00:34:10|43742.9|43722.9|43743.6|43723.6|43743.6|43723.6|43742.9|43722.9|1
1654821260000|2022-06-10 00:34:20|43747.2|43727.2|43747.2|43727.2|43747.2|43727.2|43747.2|43727.2|2
1654821270000|2022-06-10 00:34:30|43747.9|43727.9|43747.9|43727.9|43747.9|43727.9|43747.9|43727.9|0
1654821280000|2022-06-10 00:34:40|43750.4|43730.4|43750.4|43730.4|43750.4|43730.4|43750.4|43730.4|0
1654821290000|2022-06-10 00:34:50|||||||||1
1654821300000|2022-06-10 00:35:00|43752.2|43732.2|43755.4|43735.4|43755.4|43735.4|43751.1|43731.1|0
1654821310000|2022-06-10 00:35:10|||||||||2
1654821320000|2022-06-10 00:35:20|43753.6|43733.6|43755.4|43735.4|43755.4|43735.4|43753.6|43733.6|0
1654821330000|2022-06-10 00:35:30|43756.1|43736.1|43758.6|43738.6|43758.6|43738.6|43756.1|43736.1|0
1654821340000|2022-06-10 00:35:40|43759.7|43739.7|43760.4|43740.4|43760.4|43740.4|43757.9|43737.9|1
1654821350000|2022-06-10 00:35:50|43755.4|43735.4|43755.4|43735.4|43755.4|43735.4|43755.4|43735.4|0
1654821370000|2022-06-10 00:36:10|43752.9|43732.9|43752.9|43732.9|43752.9|43732.9|43752.9|43732.9|0
1654821420000|2022-06-10 00:37:00|43753.6|43733.6|43755.4|43735.4|43755.4|43735.4|43753.6|43733.6|0
1654821440000|2022-06-10 00:37:20|43752.9|43732.9|43750.4|43730.4|43753.6|43733.6|43750.4|43730.4|1
1654821450000|2022-06-10 00:37:30|||||||||1
1654821460000|2022-06-10 00:37:40|43748.6|43728.6|43747.9|43727.9|43748.6|43728.6|43747.9|43727.9|0
1654821470000|2022-06-10 00:37:50|43747.2|43727.2|43745.4|43725.4|43747.2|43727.2|43745.4|43725.4|0
1654821480000|2022-06-10 00:38:00|43746.1|43726.1|43746.1|43726.1|43746.1|43726.1|43746.1|43726.1|3
1654821500000|2022-06-10 00:38:20|43746.8|43726.8|43748.6|43728.6|43748.6|43728.6|43746.8|43726.8|0
1654821510000|2022-06-10 00:38:30|43750.4|43730.4|43754.7|43734.7|43755.4|43735.4|43750.4|43730.4|0
1654821520000|2022-06-10 00:38:40|43752.9|43732.9|43755.4|43735.4|43755.4|43735.4|43750.4|43730.4|1
1654821530000|2022-06-10 00:38:50|43757.9|43737.9|43755.4|43735.4|43760.4|43740.4|43755.4|43735.4|0
1654821550000|2022-06-10 00:39:10|43756.1|43736.1|43757.9|43737.9|43759.7|43739.7|43755.4|43735.4|0
1654821560000|2022-06-10 00:39:20|43758.6|43738.6|43760.4|43740.4|43760.4|43740.4|43758.6|43738.6|0
1654821570000|2022-06-10 00:39:30|43757.9|43737.9|43757.9|43737.9|43757.9|43737.9|43757.9|43737.9|0
1654821580000|2022-06-10 00:39:40|43756.1|43736.1|43756.1|43736.1|43757.9|43737.9|43755.4|43735.4|0
1654821590000|2022-06-10 00:39:50|43757.2|43737.2|43760.4|43740.4|43760.4|43740.4|43755.4|43735.4|0
1654821600000|2022-06-10 00:40:00|43759.7|43739.7|43760.4|43740.4|43760.4|43740.4|43757.9|43737.9|0
1654821610000|2022-06-10 00:40:10|43759.7|43739.7|43757.9|43737.9|43760.4|43740.4|43757.9|43737.9|0
1654821620000|2022-06-10 00:40:20|43758.6|43738.6|43755.4|43735.4|43760.4|43740.4|43755.4|43735.4|0
1654821640000|2022-06-10 00:40:40|43757.9|43737.9|43755.4|43735.4|43757.9|43737.9|43755.4|43735.4|0
1654821650000|2022-06-10 00:40:50|43757.9|43737.9|43757.2|43737.2|43757.9|43737.9|43757.2|43737.2|0
1654821660000|2022-06-10 00:41:00|43755.4|43735.4|43755.4|43735.4|43757.2|43737.2|43755.4|43735.4|0
1654821670000|2022-06-10 00:41:10|43757.9|43737.9|43757.9|43737.9|43757.9|43737.9|43757.9|43737.9|0
1654821680000|2022-06-10 00:41:20|43755.4|43735.4|43752.9|43732.9|43755.4|43735.4|43752.9|43732.9|4
1654821700000|2022-06-10 00:41:40|43752.2|43732.2|43747.9|43727.9|43752.2|43732.2|43747.9|43727.9|2
1654821710000|2022-06-10 00:41:50|43745.4|43725.4|43747.9|43727.9|43747.9|43727.9|43745.4|43725.4|0
1654821720000|2022-06-10 00:42:00|||||||||1
1654821730000|2022-06-10 00:42:10|43748.6|43728.6|43747.2|43727.2|43750.4|43730.4|43747.2|43727.2|3
1654821740000|2022-06-10 00:42:20|43745.4|43725.4|43745.4|43725.4|43745.4|43725.4|43742.9|43722.9|0
1654821780000|2022-06-10 00:43:00|43746.1|43726.1|43747.9|43727.9|43750.4|43730.4|43746.1|43726.1|3
1654821790000|2022-06-10 00:43:10|43749.7|43729.7|43747.9|43727.9|43750.4|43730.4|43747.9|43727.9|0
1654821860000|2022-06-10 00:44:20|43747.2|43727.2|43750.4|43730.4|43750.4|43730.4|43747.2|43727.2|2
1654821870000|2022-06-10 00:44:30|43752.2|43732.2|43752.9|43732.9|43754.7|43734.7|43752.2|43732.2|0
1654821880000|2022-06-10 00:44:40|43755.4|43735.4|43752.9|43732.9|43755.4|43735.4|43752.9|43732.9|0
1654821890000|2022-06-10 00:44:50|43755.4|43735.4|43755.4|43735.4|43756.1|43736.1|43755.4|43735.4|3
1654821910000|2022-06-10 00:45:10|43756.1|43736.1|43755.4|43735.4|43757.2|43737.2|43753.6|43733.6|10
1654821920000|2022-06-10 00:45:20|43757.9|43737.9|43757.9|43737.9|43757.9|43737.9|43757.9|43737.9|0
1654821930000|2022-06-10 00:45:30|43756.1|43736.1|43755.4|43735.4|43756.1|43736.1|43755.4|43735.4|3
1654821940000|2022-06-10 00:45:40|43752.9|43732.9|43755.4|43735.4|43755.4|43735.4|43750.4|43730.4|2
1654821960000|2022-06-10 00:46:00|||||||||1
1654821970000|2022-06-10 00:46:10|43760.4|43740.4|43765.4|43745.4|43765.4|43745.4|43760.4|43740.4|11
1654821980000|2022-06-10 00:46:20|43767.2|43747.2|43762.9|43742.9|43767.2|43747.2|43762.9|43742.9|1
1654821990000|2022-06-10 00:46:30|43765.4|43745.4|43767.9|43747.9|43767.9|43747.9|43765.4|43745.4|0
1654822010000|2022-06-10 00:46:50|43767.2|43747.2|43767.9|43747.9|43767.9|43747.9|43765.4|43745.4|0
1654822020000|2022-06-10 00:47:00|43768.6|43748.6|43775.4|43755.4|43775.4|43755.4|43768.6|43748.6|9
1654822030000|2022-06-10 00:47:10|43776.1|43756.1|43777.9|43757.9|43777.9|43757.9|43776.1|43756.1|0
1654822050000|2022-06-10 00:47:30|43775.4|43755.4|43775.4|43755.4|43775.4|43755.4|43775.4|43755.4|1
1654822060000|2022-06-10 00:47:40|43777.2|43757.2|43777.9|43757.9|43777.9|43757.9|43775.4|43755.4|1
1654822070000|2022-06-10 00:47:50|43780.4|43760.4|43782.2|43762.2|43782.2|43762.2|43780.4|43760.4|1
1654822080000|2022-06-10 00:48:00|43782.9|43762.9|43782.9|43762.9|43782.9|43762.9|43782.9|43762.9|3
1654822100000|2022-06-10 00:48:20|43783.6|43763.6|43787.9|43767.9|43787.9|43767.9|43783.6|43763.6|9
1654822110000|2022-06-10 00:48:30|43788.6|43768.6|43792.9|43772.9|43792.9|43772.9|43788.6|43768.6|2
1654822120000|2022-06-10 00:48:40|43793.6|43773.6|43795.4|43775.4|43795.4|43775.4|43792.9|43772.9|1
1654822130000|2022-06-10 00:48:50|43794.7|43774.7|43800.4|43780.4|43800.4|43780.4|43794.7|43774.7|5
1654822140000|2022-06-10 00:49:00|43797.9|43777.9|43797.9|43777.9|43797.9|43777.9|43797.9|43777.9|0
1654822150000|2022-06-10 00:49:10|||||||||1
1654822160000|2022-06-10 00:49:20|43797.2|43777.2|43797.2|43777.2|43797.9|43777.9|43797.2|43777.2|1
1654822170000|2022-06-10 00:49:30|43796.6|43776.6|43794.7|43774.7|43796.6|43776.6|43794.7|43774.7|0
1654822190000|2022-06-10 00:49:50|43792.2|43772.2|43787.9|43767.9|43792.2|43772.2|43787.9|43767.9|2
1654822200000|2022-06-10 00:50:00|43787.2|43767.2|43786.6|43766.6|43787.2|43767.2|43786.6|43766.6|0
1654822210000|2022-06-10 00:50:10|43787.2|43767.2|43786.6|43766.6|43787.2|43767.2|43786.6|43766.6|0
1654822220000|2022-06-10 00:50:20|43785.9|43765.9|43778.6|43758.6|43785.9|43765.9|43776.8|43756.8|2
1654822230000|2022-06-10 00:50:30|43780.4|43760.4|43778.6|43758.6|43780.4|43760.4|43778.6|43758.6|4
1654822240000|2022-06-10 00:50:40|43780.4|43760.4|43774.8|43754.8|43780.4|43760.4|43774.8|43754.8|1
1654822250000|2022-06-10 00:50:50|43772.3|43752.3|43772.3|43752.3|43774.8|43754.8|43772.3|43752.3|0
1654822270000|2022-06-10 00:51:10|43774.8|43754.8|43775.4|43755.4|43775.4|43755.4|43774.8|43754.8|1
1654822280000|2022-06-10 00:51:20|43777.9|43757.9|43778.6|43758.6|43778.6|43758.6|43777.9|43757.9|1
1654822290000|2022-06-10 00:51:30|43777.9|43757.9|43780.4|43760.4|43780.4|43760.4|43777.9|43757.9|0
1654822300000|2022-06-10 00:51:40|43777.9|43757.9|43777.9|43757.9|43780.4|43760.4|43777.9|43757.9|1
1654822310000|2022-06-10 00:51:50|43782.9|43762.9|43782.9|43762.9|43782.9|43762.9|43782.3|43762.3|3
1654822320000|2022-06-10 00:52:00|43780.4|43760.4|43779.8|43759.8|43780.4|43760.4|43779.8|43759.8|3
1654822330000|2022-06-10 00:52:10|43775.4|43755.4|43770.4|43750.4|43775.4|43755.4|43770.4|43750.4|11
1654822350000|2022-06-10 00:52:30|43771.1|43751.1|43772.9|43752.9|43772.9|43752.9|43770.4|43750.4|0
1654822360000|2022-06-10 00:52:40|||||||||1
1654822370000|2022-06-10 00:52:50|43775.4|43755.4|43775.4|43755.4|43775.4|43755.4|43775.4|43755.4|2
1654822390000|2022-06-10 00:53:10|43777.9|43757.9|43775.4|43755.4|43777.9|43757.9|43775.4|43755.4|3
1654822400000|2022-06-10 00:53:20|43777.3|43757.3|43779.1|43759.1|43779.1|43759.1|43777.3|43757.3|2
1654822410000|2022-06-10 00:53:30|43777.3|43757.3|43777.3|43757.3|43779.1|43759.1|43777.3|43757.3|0
1654822420000|2022-06-10 00:53:40|43779.1|43759.1|43777.3|43757.3|43779.1|43759.1|43777.3|43757.3|1
1654822430000|2022-06-10 00:53:50|43779.1|43759.1|43779.8|43759.8|43779.8|43759.8|43779.1|43759.1|0
1654822440000|2022-06-10 00:54:00|43777.9|43757.9|43777.9|43757.9|43778.6|43758.6|43777.9|43757.9|4
1654822470000|2022-06-10 00:54:30|43772.9|43752.9|43772.9|43752.9|43772.9|43752.9|43772.9|43752.9|2
1654822480000|2022-06-10 00:54:40|43767.3|43747.3|43763.6|43743.6|43767.3|43747.3|43763.6|43743.6|2
1654822490000|2022-06-10 00:54:50|43762.3|43742.3|43762.3|43742.3|43762.3|43742.3|43759.1|43739.1|2
1654822500000|2022-06-10 00:55:00|43760.4|43740.4|43767.9|43747.9|43767.9|43747.9|43757.9|43737.9|3
1654822510000|2022-06-10 00:55:10|43768.6|43748.6|43770.4|43750.4|43770.4|43750.4|43768.6|43748.6|0
1654822520000|2022-06-10 00:55:20|43772.9|43752.9|43775.4|43755.4|43775.4|43755.4|43772.9|43752.9|1
1654822530000|2022-06-10 00:55:30|43772.9|43752.9|43769.8|43749.8|43772.9|43752.9|43769.8|43749.8|1
1654822540000|2022-06-10 00:55:40|43770.4|43750.4|43775.4|43755.4|43775.4|43755.4|43770.4|43750.4|1
1654822550000|2022-06-10 00:55:50|||||||||1
1654822560000|2022-06-10 00:56:00|43777.9|43757.9|43777.9|43757.9|43777.9|43757.9|43777.3|43757.3|1
1654822580000|2022-06-10 00:56:20|||||||||3
1654822600000|2022-06-10 00:56:40|43779.8|43759.8|43780.4|43760.4|43780.4|43760.4|43779.8|43759.8|2
1654822610000|2022-06-10 00:56:50|43777.9|43757.9|43777.9|43757.9|43780.4|43760.4|43777.9|43757.9|2
1654822620000|2022-06-10 00:57:00|43778.6|43758.6|43780.4|43760.4|43780.4|43760.4|43777.9|43757.9|0
1654822630000|2022-06-10 00:57:10|43779.8|43759.8|43777.9|43757.9|43779.8|43759.8|43777.9|43757.9|0
1654822640000|2022-06-10 00:57:20|43780.4|43760.4|43780.4|43760.4|43780.4|43760.4|43780.4|43760.4|1
1654822650000|2022-06-10 00:57:30|43782.9|43762.9|43777.9|43757.9|43782.9|43762.9|43777.9|43757.9|2
1654822660000|2022-06-10 00:57:40|||||||||1
1654822680000|2022-06-10 00:58:00|||||||||3
1654822710000|2022-06-10 00:58:30|43780.4|43760.4|43782.9|43762.9|43782.9|43762.9|43780.4|43760.4|5
1654822730000|2022-06-10 00:58:50|43784.8|43764.8|43787.3|43767.3|43787.3|43767.3|43784.8|43764.8|1
1654822740000|2022-06-10 00:59:00|43787.9|43767.9|43787.9|43767.9|43787.9|43767.9|43787.9|43767.9|0
1654822760000|2022-06-10 00:59:20|43790.4|43770.4|43790.4|43770.4|43790.4|43770.4|43790.4|43770.4|1
1654822770000|2022-06-10 00:59:30|43787.9|43767.9|43790.4|43770.4|43790.4|43770.4|43787.9|43767.9|0
1654822780000|2022-06-10 00:59:40|43792.3|43772.3|43790.4|43770.4|43792.3|43772.3|43790.4|43770.4|1
1654822790000|2022-06-10 00:59:50|43792.3|43772.3|43790.4|43770.4|43792.9|43772.9|43790.4|43770.4|0
1654822800000|2022-06-10 01:00:00|43792.3|43772.3|43795.4|43775.4|43800.4|43780.4|43790.4|43770.4|27
1654822810000|2022-06-10 01:00:10|43792.9|43772.9|43790.4|43770.4|43795.4|43775.4|43790.4|43770.4|7
1654822820000|2022-06-10 01:00:20|43789.3|43769.3|43807.3|43787.3|43807.9|43787.9|43789.3|43769.3|23
1654822830000|2022-06-10 01:00:30|43805.4|43785.4|43795.4|43775.4|43805.4|43785.4|43795.4|43775.4|7
1654822840000|2022-06-10 01:00:40|43794.8|43774.8|43795.4|43775.4|43795.4|43775.4|43794.8|43774.8|5
1654822850000|2022-06-10 01:00:50|43792.9|43772.9|43795.4|43775.4|43797.9|43777.9|43792.9|43772.9|8
1654822860000|2022-06-10 01:01:00|43792.9|43772.9|43780.4|43760.4|43792.9|43772.9|43780.4|43760.4|18
1654822870000|2022-06-10 01:01:10|43777.9|43757.9|43772.3|43752.3|43782.9|43762.9|43772.3|43752.3|22
1654822880000|2022-06-10 01:01:20|43770.4|43750.4|43767.9|43747.9|43772.3|43752.3|43759.8|43739.8|50
1654822890000|2022-06-10 01:01:30|43769.8|43749.8|43770.4|43750.4|43775.4|43755.4|43767.9|43747.9|9
1654822900000|2022-06-10 01:01:40|43772.3|43752.3|43772.9|43752.9|43772.9|43752.9|43772.3|43752.3|4
1654822910000|2022-06-10 01:01:50|43771.6|43751.6|43765.4|43745.4|43771.6|43751.6|43765.4|43745.4|5
1654822920000|2022-06-10 01:02:00|43762.9|43742.9|43757.9|43737.9|43762.9|43742.9|43757.9|43737.9|6
1654822930000|2022-06-10 01:02:10|43752.9|43732.9|43752.9|43732.9|43753.6|43733.6|43752.9|43732.9|4
1654822940000|2022-06-10 01:02:20|43756.1|43736.1|43757.9|43737.9|43760.4|43740.4|43756.1|43736.1|7
1654822950000|2022-06-10 01:02:30|43760.4|43740.4|43762.9|43742.9|43764.8|43744.8|43760.4|43740.4|4
1654822960000|2022-06-10 01:02:40|43760.4|43740.4|43757.9|43737.9|43762.9|43742.9|43757.9|43737.9|8
1654822970000|2022-06-10 01:02:50|43760.4|43740.4|43766.6|43746.6|43766.6|43746.6|43760.4|43740.4|2
1654822980000|2022-06-10 01:03:00|43762.3|43742.3|43765.4|43745.4|43765.4|43745.4|43762.3|43742.3|1
1654822990000|2022-06-10 01:03:10|43767.3|43747.3|43767.9|43747.9|43769.8|43749.8|43767.3|43747.3|8
1654823000000|2022-06-10 01:03:20|43770.4|43750.4|43770.4|43750.4|43770.4|43750.4|43770.4|43750.4|1
1654823010000|2022-06-10 01:03:30|43769.8|43749.8|43770.4|43750.4|43772.3|43752.3|43769.8|43749.8|1
1654823020000|2022-06-10 01:03:40|43770.5|43750.5|43773|43753|43773|43753|43770.5|43750.5|1
1654823030000|2022-06-10 01:03:50|43775.5|43755.5|43774.8|43754.8|43775.5|43755.5|43774.8|43754.8|4
1654823040000|2022-06-10 01:04:00|43773|43753|43773|43753|43773|43753|43773|43753|2
1654823050000|2022-06-10 01:04:10|43771.6|43751.6|43768|43748|43771.6|43751.6|43768|43748|6
1654823060000|2022-06-10 01:04:20|43767.3|43747.3|43763|43743|43767.3|43747.3|43763|43743|0
1654823070000|2022-06-10 01:04:30|43762.3|43742.3|43762.3|43742.3|43762.3|43742.3|43762.3|43742.3|3
1654823080000|2022-06-10 01:04:40|43757.3|43737.3|43754.8|43734.8|43757.3|43737.3|43754.8|43734.8|7
1654823090000|2022-06-10 01:04:50|43754.1|43734.1|43740.5|43720.5|43754.1|43734.1|43740.5|43720.5|9
1654823100000|2022-06-10 01:05:00|43739.8|43719.8|43740.5|43720.5|43740.5|43720.5|43735.5|43715.5|9
1654823110000|2022-06-10 01:05:10|43742.3|43722.3|43738|43718|43742.3|43722.3|43738|43718|1
1654823120000|2022-06-10 01:05:20|43737.3|43717.3|43738|43718|43738|43718|43737.3|43717.3|7
1654823130000|2022-06-10 01:05:30|||||||||3
1654823140000|2022-06-10 01:05:40|43739.8|43719.8|43743|43723|43743|43723|43739.8|43719.8|13
1654823150000|2022-06-10 01:05:50|43743.6|43723.6|43750.5|43730.5|43750.5|43730.5|43743.6|43723.6|7
1654823160000|2022-06-10 01:06:00|43749.8|43729.8|43747.3|43727.3|43750.5|43730.5|43747.3|43727.3|1
1654823170000|2022-06-10 01:06:10|43748|43728|43749.8|43729.8|43749.8|43729.8|43747.3|43727.3|1
1654823180000|2022-06-10 01:06:20|43752.3|43732.3|43752.3|43732.3|43754.1|43734.1|43752.3|43732.3|0
1654823190000|2022-06-10 01:06:30|43749.8|43729.8|43749.8|43729.8|43749.8|43729.8|43749.8|43729.8|1
1654823200000|2022-06-10 01:06:40|43753|43733|43753|43733|43753|43733|43753|43733|2
1654823210000|2022-06-10 01:06:50|43752.3|43732.3|43750.5|43730.5|43752.3|43732.3|43750.5|43730.5|1
1654823220000|2022-06-10 01:07:00|43753|43733|43750.5|43730.5|43753|43733|43750.5|43730.5|3
1654823230000|2022-06-10 01:07:10|||||||||1
1654823240000|2022-06-10 01:07:20|43748|43728|43748|43728|43748|43728|43748|43728|0
1654823250000|2022-06-10 01:07:30|43747.3|43727.3|43740.5|43720.5|43747.3|43727.3|43740.5|43720.5|15
1654823260000|2022-06-10 01:07:40|43738|43718|43741.1|43721.1|43741.1|43721.1|43738|43718|4
1654823270000|2022-06-10 01:07:50|43740.5|43720.5|43740.5|43720.5|43740.5|43720.5|43740.5|43720.5|4
1654823280000|2022-06-10 01:08:00|43739.8|43719.8|43738|43718|43739.8|43719.8|43738|43718|1
1654823300000|2022-06-10 01:08:20|43737.3|43717.3|43741.1|43721.1|43741.8|43721.8|43737.3|43717.3|2
1654823310000|2022-06-10 01:08:30|43740.5|43720.5|43737.3|43717.3|43742.3|43722.3|43737.3|43717.3|8
1654823320000|2022-06-10 01:08:40|43736.6|43716.6|43736.6|43716.6|43737.3|43717.3|43734.1|43714.1|5
1654823330000|2022-06-10 01:08:50|43734.8|43714.8|43734.1|43714.1|43734.8|43714.8|43734.1|43714.1|0
1654823340000|2022-06-10 01:09:00|43732.3|43712.3|43728.6|43708.6|43732.3|43712.3|43724.8|43704.8|15
1654823350000|2022-06-10 01:09:10|43729.8|43709.8|43735.5|43715.5|43738.6|43718.6|43727.3|43707.3|6
1654823360000|2022-06-10 01:09:20|43739.1|43719.1|43739.8|43719.8|43739.8|43719.8|43739.1|43719.1|1
1654823370000|2022-06-10 01:09:30|43740.5|43720.5|43740.5|43720.5|43743.6|43723.6|43740.5|43720.5|2
1654823380000|2022-06-10 01:09:40|43741.8|43721.8|43740.5|43720.5|43744.8|43724.8|43740.5|43720.5|1
1654823390000|2022-06-10 01:09:50|43743|43723|43738|43718|43745.5|43725.5|43737.3|43717.3|4
1654823400000|2022-06-10 01:10:00|43737.3|43717.3|43733|43713|43737.3|43717.3|43729.8|43709.8|6
1654823410000|2022-06-10 01:10:10|43735.5|43715.5|43735.5|43715.5|43738|43718|43735.5|43715.5|1
1654823420000|2022-06-10 01:10:20|43738|43718|43749.8|43729.8|43750.5|43730.5|43738|43718|7
1654823430000|2022-06-10 01:10:30|43748|43728|43746.1|43726.1|43748|43728|43746.1|43726.1|1
1654823440000|2022-06-10 01:10:40|43748|43728|43750.5|43730.5|43750.5|43730.5|43748|43728|3
1654823450000|2022-06-10 01:10:50|43749.1|43729.1|43749.8|43729.8|43749.8|43729.8|43748|43728|10
1654823460000|2022-06-10 01:11:00|43748|43728|43738|43718|43748|43728|43738|43718|8
1654823470000|2022-06-10 01:11:10|43738.6|43718.6|43738|43718|43739.8|43719.8|43738|43718|2
1654823480000|2022-06-10 01:11:20|43739.8|43719.8|43742.3|43722.3|43742.3|43722.3|43738|43718|0
1654823490000|2022-06-10 01:11:30|43743|43723|43738|43718|43743|43723|43735.5|43715.5|4
1654823500000|2022-06-10 01:11:40|43735.5|43715.5|43730.5|43710.5|43735.5|43715.5|43730.5|43710.5|4
1654823510000|2022-06-10 01:11:50|||||||||1
1654823520000|2022-06-10 01:12:00|43728|43708|43723|43703|43728|43708|43723|43703|8
1654823530000|2022-06-10 01:12:10|43725.5|43705.5|43725.5|43705.5|43725.5|43705.5|43723.6|43703.6|0
1654823540000|2022-06-10 01:12:20|43723|43703|43718|43698|43723|43703|43718|43698|8
1654823550000|2022-06-10 01:12:30|43720.5|43700.5|43720.5|43700.5|43722.3|43702.3|43720.5|43700.5|5
1654823560000|2022-06-10 01:12:40|43722.3|43702.3|43718|43698|43723|43703|43718|43698|3
1654823570000|2022-06-10 01:12:50|43722.3|43702.3|43723|43703|43723|43703|43720.5|43700.5|5
1654823580000|2022-06-10 01:13:00|43718|43698|43723|43703|43723|43703|43718|43698|3
1654823590000|2022-06-10 01:13:10|43722.3|43702.3|43718|43698|43722.3|43702.3|43718|43698|4
1654823600000|2022-06-10 01:13:20|||||||||1
1654823610000|2022-06-10 01:13:30|43717.3|43697.3|43715.5|43695.5|43718|43698|43715.5|43695.5|1
1654823620000|2022-06-10 01:13:40|43713|43693|43718|43698|43718|43698|43713|43693|1
1654823630000|2022-06-10 01:13:50|43720.5|43700.5|43720.5|43700.5|43720.5|43700.5|43718|43698|0
1654823640000|2022-06-10 01:14:00|43719.8|43699.8|43715.5|43695.5|43719.8|43699.8|43715.5|43695.5|2
1654823650000|2022-06-10 01:14:10|43717.3|43697.3|43715.5|43695.5|43717.3|43697.3|43713|43693|2
1654823660000|2022-06-10 01:14:20|43713.6|43693.6|43720.5|43700.5|43720.5|43700.5|43710.5|43690.5|0
1654823670000|2022-06-10 01:14:30|43718|43698|43720.5|43700.5|43720.5|43700.5|43718|43698|1
1654823680000|2022-06-10 01:14:40|43719.8|43699.8|43720.5|43700.5|43720.5|43700.5|43718|43698|0
1654823690000|2022-06-10 01:14:50|43718|43698|43718|43698|43720.5|43700.5|43718|43698|1
1654823700000|2022-06-10 01:15:00|43717.3|43697.3|43710.5|43690.5|43717.3|43697.3|43702.3|43682.3|24
1654823710000|2022-06-10 01:15:10|43711.1|43691.1|43713|43693|43715.5|43695.5|43711.1|43691.1|2
1654823720000|2022-06-10 01:15:20|43715.5|43695.5|43720.5|43700.5|43720.5|43700.5|43715.5|43695.5|9
1654823730000|2022-06-10 01:15:30|43721.1|43701.1|43735.5|43715.5|43735.5|43715.5|43721.1|43701.1|4
1654823740000|2022-06-10 01:15:40|43736.1|43716.1|43735.5|43715.5|43739.8|43719.8|43735.5|43715.5|5
1654823750000|2022-06-10 01:15:50|43734.8|43714.8|43732.3|43712.3|43734.8|43714.8|43732.3|43712.3|1
1654823760000|2022-06-10 01:16:00|43729.8|43709.8|43724.8|43704.8|43729.8|43709.8|43724.8|43704.8|6
1654823770000|2022-06-10 01:16:10|43723|43703|43723|43703|43724.8|43704.8|43721.1|43701.1|2
1654823780000|2022-06-10 01:16:20|43725.5|43705.5|43723|43703|43725.5|43705.5|43723|43703|0
1654823800000|2022-06-10 01:16:40|43725.5|43705.5|43730.5|43710.5|43730.5|43710.5|43725.5|43705.5|5
1654823810000|2022-06-10 01:16:50|43732.3|43712.3|43732.3|43712.3|43732.3|43712.3|43730.5|43710.5|0
1654823820000|2022-06-10 01:17:00|43733.6|43713.6|43733|43713|43733.6|43713.6|43730.5|43710.5|1
1654823830000|2022-06-10 01:17:10|43729.8|43709.8|43730.5|43710.5|43730.5|43710.5|43728|43708|1
1654823840000|2022-06-10 01:17:20|43732.3|43712.3|43735.5|43715.5|43735.5|43715.5|43732.3|43712.3|1
1654823850000|2022-06-10 01:17:30|43737.3|43717.3|43740.5|43720.5|43741.6|43721.6|43735.5|43715.5|6
1654823860000|2022-06-10 01:17:40|43738|43718|43734.8|43714.8|43740.5|43720.5|43734.8|43714.8|2
1654823870000|2022-06-10 01:17:50|43733|43713|43726.2|43706.2|43733|43713|43726.2|43706.2|0
1654823880000|2022-06-10 01:18:00|43725.5|43705.5|43725.5|43705.5|43728|43708|43725.5|43705.5|9
1654823890000|2022-06-10 01:18:10|43723|43703|43713.7|43693.7|43723|43703|43713|43693|16
1654823900000|2022-06-10 01:18:20|43715.5|43695.5|43717.3|43697.3|43718|43698|43713|43693|5
1654823910000|2022-06-10 01:18:30|43713|43693|43715.5|43695.5|43715.5|43695.5|43713|43693|4
1654823920000|2022-06-10 01:18:40|43718|43698|43720.5|43700.5|43720.5|43700.5|43715.5|43695.5|2
1654823930000|2022-06-10 01:18:50|43718.7|43698.7|43720.5|43700.5|43720.5|43700.5|43715.5|43695.5|3
1654823940000|2022-06-10 01:19:00|43719.8|43699.8|43715.5|43695.5|43719.8|43699.8|43715.5|43695.5|1
1654823950000|2022-06-10 01:19:10|43718|43698|43720.5|43700.5|43720.5|43700.5|43718|43698|0
1654823960000|2022-06-10 01:19:20|43715.5|43695.5|43710.5|43690.5|43715.5|43695.5|43710.5|43690.5|6
1654823970000|2022-06-10 01:19:30|43712.3|43692.3|43710.5|43690.5|43713|43693|43710.5|43690.5|0
1654823980000|2022-06-10 01:19:40|43713|43693|43715.5|43695.5|43715.5|43695.5|43713|43693|1
1654823990000|2022-06-10 01:19:50|43718|43698|43715.5|43695.5|43720.5|43700.5|43715.5|43695.5|1
1654824000000|2022-06-10 01:20:00|43714.8|43694.8|43715.5|43695.5|43715.5|43695.5|43713|43693|0
1654824010000|2022-06-10 01:20:10|43713|43693|43713|43693|43714.8|43694.8|43710.5|43690.5|2
1654824020000|2022-06-10 01:20:20|43714.8|43694.8|43716.6|43696.6|43716.6|43696.6|43714.8|43694.8|2
1654824030000|2022-06-10 01:20:30|43714.8|43694.8|43705.5|43685.5|43714.8|43694.8|43705.5|43685.5|26
1654824040000|2022-06-10 01:20:40|43700.5|43680.5|43693|43673|43700.5|43680.5|43693|43673|26
1654824050000|2022-06-10 01:20:50|43690.5|43670.5|43684.8|43664.8|43690.5|43670.5|43684.8|43664.8|8
1654824060000|2022-06-10 01:21:00|43684.1|43664.1|43678.7|43658.7|43684.1|43664.1|43677.3|43657.3|15
1654824070000|2022-06-10 01:21:10|43680.5|43660.5|43685.5|43665.5|43687.3|43667.3|43680.5|43660.5|11
1654824080000|2022-06-10 01:21:20|43684.8|43664.8|43684.8|43664.8|43684.8|43664.8|43684.8|43664.8|0
1654824090000|2022-06-10 01:21:30|43683|43663|43678|43658|43683|43663|43678|43658|3
1654824100000|2022-06-10 01:21:40|43677.3|43657.3|43675.5|43655.5|43678.7|43658.7|43670.5|43650.5|6
1654824110000|2022-06-10 01:21:50|43678|43658|43675.5|43655.5|43678|43658|43675.5|43655.5|0
1654824120000|2022-06-10 01:22:00|43678.7|43658.7|43678|43658|43680.5|43660.5|43675.5|43655.5|0
1654824130000|2022-06-10 01:22:10|43675.5|43655.5|43671.2|43651.2|43678|43658|43670.5|43650.5|10
1654824140000|2022-06-10 01:22:20|43670.5|43650.5|43662.3|43642.3|43673|43653|43658|43638|13
1654824150000|2022-06-10 01:22:30|43663|43643|43662.3|43642.3|43663|43643|43660.5|43640.5|5
1654824160000|2022-06-10 01:22:40|43663|43643|43660.5|43640.5|43663|43643|43660.5|43640.5|1
1654824170000|2022-06-10 01:22:50|43659.8|43639.8|43664.1|43644.1|43667.3|43647.3|43658|43638|24
1654824180000|2022-06-10 01:23:00|43662.3|43642.3|43661.6|43641.6|43664.1|43644.1|43657.3|43637.3|10
1654824190000|2022-06-10 01:23:10|43660.9|43640.9|43659.1|43639.1|43661.6|43641.6|43657.3|43637.3|5
1654824200000|2022-06-10 01:23:20|43657.3|43637.3|43659.1|43639.1|43659.1|43639.1|43655.9|43635.9|6
1654824210000|2022-06-10 01:23:30|43658.4|43638.4|43659.1|43639.1|43660.9|43640.9|43658.4|43638.4|0
1654824220000|2022-06-10 01:23:40|43656.6|43636.6|43656.6|43636.6|43656.6|43636.6|43655.9|43635.9|5
1654824230000|2022-06-10 01:23:50|43659.1|43639.1|43661.6|43641.6|43661.6|43641.6|43659.1|43639.1|6
1654824240000|2022-06-10 01:24:00|43664.1|43644.1|43664.1|43644.1|43664.1|43644.1|43660.9|43640.9|6
1654824250000|2022-06-10 01:24:10|43664.8|43644.8|43669.1|43649.1|43669.1|43649.1|43664.8|43644.8|2
1654824260000|2022-06-10 01:24:20|43671.6|43651.6|43676.6|43656.6|43676.6|43656.6|43671.6|43651.6|3
1654824270000|2022-06-10 01:24:30|43679.1|43659.1|43681.6|43661.6|43681.6|43661.6|43679.1|43659.1|3
1654824280000|2022-06-10 01:24:40|43680.9|43660.9|43681.6|43661.6|43681.6|43661.6|43679.1|43659.1|3
1654824290000|2022-06-10 01:24:50|43684.1|43664.1|43684.1|43664.1|43684.1|43664.1|43684.1|43664.1|0
1654824300000|2022-06-10 01:25:00|43681.6|43661.6|43684.1|43664.1|43684.1|43664.1|43679.1|43659.1|1
1654824310000|2022-06-10 01:25:10|||||||||3
1654824320000|2022-06-10 01:25:20|43684.8|43664.8|43684.1|43664.1|43686.6|43666.6|43684.1|43664.1|2
1654824330000|2022-06-10 01:25:30|43684.8|43664.8|43694.1|43674.1|43694.1|43674.1|43684.8|43664.8|9
1654824340000|2022-06-10 01:25:40|43694.8|43674.8|43690.9|43670.9|43694.8|43674.8|43690.9|43670.9|2
1654824350000|2022-06-10 01:25:50|43690.3|43670.3|43690.9|43670.9|43690.9|43670.9|43690.3|43670.3|0
1654824360000|2022-06-10 01:26:00|43685.9|43665.9|43684.1|43664.1|43685.9|43665.9|43682.3|43662.3|8
1654824370000|2022-06-10 01:26:10|43684.8|43664.8|43686.6|43666.6|43689.1|43669.1|43684.1|43664.1|13
1654824380000|2022-06-10 01:26:20|43685.9|43665.9|43679.1|43659.1|43685.9|43665.9|43679.1|43659.1|14
1654824390000|2022-06-10 01:26:30|43676.6|43656.6|43676.6|43656.6|43679.1|43659.1|43676.6|43656.6|7
1654824400000|2022-06-10 01:26:40|43679.1|43659.1|43679.1|43659.1|43679.1|43659.1|43679.1|43659.1|4
1654824410000|2022-06-10 01:26:50|||||||||1
1654824420000|2022-06-10 01:27:00|43681.6|43661.6|43681.6|43661.6|43681.6|43661.6|43681.6|43661.6|1
1654824430000|2022-06-10 01:27:10|43682.3|43662.3|43689.1|43669.1|43689.1|43669.1|43682.3|43662.3|0
1654824440000|2022-06-10 01:27:20|43688.4|43668.4|43686.6|43666.6|43688.4|43668.4|43685.9|43665.9|4
1654824450000|2022-06-10 01:27:30|43688.4|43668.4|43684.1|43664.1|43689.1|43669.1|43684.1|43664.1|2
1654824460000|2022-06-10 01:27:40|||||||||1
1654824470000|2022-06-10 01:27:50|43686.6|43666.6|43686.6|43666.6|43686.6|43666.6|43686.6|43666.6|3
1654824480000|2022-06-10 01:28:00|||||||||1
1654824490000|2022-06-10 01:28:10|43689.1|43669.1|43687.3|43667.3|43689.1|43669.1|43687.3|43667.3|3
1654824500000|2022-06-10 01:28:20|43686.6|43666.6|43689.1|43669.1|43689.1|43669.1|43686.6|43666.6|5
1654824510000|2022-06-10 01:28:30|43691.6|43671.6|43689.1|43669.1|43694.1|43674.1|43689.1|43669.1|0
1654824520000|2022-06-10 01:28:40|43688.4|43668.4|43686.6|43666.6|43689.1|43669.1|43684.1|43664.1|3
1654824530000|2022-06-10 01:28:50|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|0
1654824540000|2022-06-10 01:29:00|43693.4|43673.4|43699.1|43679.1|43701.6|43681.6|43693.4|43673.4|3
1654824550000|2022-06-10 01:29:10|43697.3|43677.3|43699.1|43679.1|43699.1|43679.1|43697.3|43677.3|1
1654824560000|2022-06-10 01:29:20|43700.9|43680.9|43700.9|43680.9|43700.9|43680.9|43700.9|43680.9|0
1654824570000|2022-06-10 01:29:30|43701.6|43681.6|43704.1|43684.1|43704.1|43684.1|43701.6|43681.6|2
1654824580000|2022-06-10 01:29:40|43709.1|43689.1|43706.6|43686.6|43709.1|43689.1|43705.5|43685.5|5
1654824590000|2022-06-10 01:29:50|43705.9|43685.9|43704.1|43684.1|43705.9|43685.9|43704.1|43684.1|0
1654824600000|2022-06-10 01:30:00|43703.4|43683.4|43694.1|43674.1|43703.4|43683.4|43689.1|43669.1|3
1654824610000|2022-06-10 01:30:10|43696.6|43676.6|43699.1|43679.1|43699.1|43679.1|43694.1|43674.1|2
1654824620000|2022-06-10 01:30:20|43699.8|43679.8|43704.1|43684.1|43704.1|43684.1|43699.8|43679.8|2
1654824630000|2022-06-10 01:30:30|43709.1|43689.1|43707.8|43687.8|43709.8|43689.8|43707.8|43687.8|4
1654824640000|2022-06-10 01:30:40|43705.5|43685.5|43711.6|43691.6|43711.6|43691.6|43705.5|43685.5|2
1654824650000|2022-06-10 01:30:50|43714.1|43694.1|43711.6|43691.6|43714.1|43694.1|43709.1|43689.1|0
1654824660000|2022-06-10 01:31:00|43712.3|43692.3|43709.1|43689.1|43714.1|43694.1|43704.1|43684.1|7
1654824670000|2022-06-10 01:31:10|43714.1|43694.1|43716.6|43696.6|43716.6|43696.6|43714.1|43694.1|0
1654824680000|2022-06-10 01:31:20|43714.1|43694.1|43714.1|43694.1|43714.1|43694.1|43714.1|43694.1|0
1654824690000|2022-06-10 01:31:30|43715.9|43695.9|43721.6|43701.6|43724.1|43704.1|43714.1|43694.1|2
1654824700000|2022-06-10 01:31:40|43724.1|43704.1|43729.1|43709.1|43731.6|43711.6|43724.1|43704.1|1
1654824710000|2022-06-10 01:31:50|43734.1|43714.1|43736.6|43716.6|43736.6|43716.6|43734.1|43714.1|2
1654824720000|2022-06-10 01:32:00|43737.3|43717.3|43745.3|43725.3|43745.3|43725.3|43737.3|43717.3|520
1654824730000|2022-06-10 01:32:10|43752.1|43732.1|43757.8|43737.8|43757.8|43737.8|43752.1|43732.1|2
1654824740000|2022-06-10 01:32:20|43762.1|43742.1|43762.8|43742.8|43765.9|43745.9|43762.1|43742.1|6
1654824750000|2022-06-10 01:32:30|43764.6|43744.6|43760.9|43740.9|43765.3|43745.3|43760.9|43740.9|4
1654824760000|2022-06-10 01:32:40|43759.1|43739.1|43760.9|43740.9|43760.9|43740.9|43758.4|43738.4|0
1654824770000|2022-06-10 01:32:50|43760.3|43740.3|43759.6|43739.6|43760.3|43740.3|43759.6|43739.6|2
1654824780000|2022-06-10 01:33:00|43757.1|43737.1|43757.1|43737.1|43759.6|43739.6|43757.1|43737.1|1
1654824790000|2022-06-10 01:33:10|43755.3|43735.3|43747.8|43727.8|43755.3|43735.3|43747.8|43727.8|2
1654824800000|2022-06-10 01:33:20|43747.1|43727.1|43747.1|43727.1|43747.1|43727.1|43747.1|43727.1|0
1654824810000|2022-06-10 01:33:30|43745.3|43725.3|43750.3|43730.3|43750.3|43730.3|43745.3|43725.3|1
1654824820000|2022-06-10 01:33:40|43750.9|43730.9|43750.9|43730.9|43750.9|43730.9|43750.9|43730.9|1
1654824830000|2022-06-10 01:33:50|43753.4|43733.4|43762.8|43742.8|43762.8|43742.8|43753.4|43733.4|9
1654824840000|2022-06-10 01:34:00|43760.9|43740.9|43757.8|43737.8|43762.8|43742.8|43757.8|43737.8|2
1654824850000|2022-06-10 01:34:10|43758.4|43738.4|43757.8|43737.8|43760.3|43740.3|43757.8|43737.8|0
1654824860000|2022-06-10 01:34:20|||||||||1
1654824870000|2022-06-10 01:34:30|43755.3|43735.3|43750.3|43730.3|43755.3|43735.3|43747.8|43727.8|0
1654824880000|2022-06-10 01:34:40|43749.6|43729.6|43747.8|43727.8|43749.6|43729.6|43747.8|43727.8|1
1654824900000|2022-06-10 01:35:00|43749.6|43729.6|43747.8|43727.8|43749.6|43729.6|43747.8|43727.8|3
1654824910000|2022-06-10 01:35:10|43745.3|43725.3|43747.8|43727.8|43747.8|43727.8|43745.3|43725.3|2
1654824920000|2022-06-10 01:35:20|43745.3|43725.3|43745.3|43725.3|43745.3|43725.3|43745.3|43725.3|0
1654824930000|2022-06-10 01:35:30|43747.8|43727.8|43747.8|43727.8|43747.8|43727.8|43747.8|43727.8|3
1654824940000|2022-06-10 01:35:40|43750.3|43730.3|43757.8|43737.8|43757.8|43737.8|43750.3|43730.3|2
1654824950000|2022-06-10 01:35:50|43760.3|43740.3|43762.8|43742.8|43762.8|43742.8|43760.3|43740.3|1
1654824960000|2022-06-10 01:36:00|43762.1|43742.1|43757.8|43737.8|43762.1|43742.1|43757.8|43737.8|0
1654824970000|2022-06-10 01:36:10|43755.3|43735.3|43752.8|43732.8|43755.3|43735.3|43752.8|43732.8|0
1654824990000|2022-06-10 01:36:30|43750.3|43730.3|43747.8|43727.8|43750.3|43730.3|43747.8|43727.8|0
1654825000000|2022-06-10 01:36:40|43747.1|43727.1|43747.8|43727.8|43747.8|43727.8|43742.8|43722.8|0
1654825020000|2022-06-10 01:37:00|43747.1|43727.1|43740.3|43720.3|43747.1|43727.1|43740.3|43720.3|4
1654825030000|2022-06-10 01:37:10|43741|43721|43750.3|43730.3|43750.3|43730.3|43741|43721|14
1654825040000|2022-06-10 01:37:20|43747.8|43727.8|43747.8|43727.8|43747.8|43727.8|43747.8|43727.8|5
1654825050000|2022-06-10 01:37:30|43750.3|43730.3|43751|43731|43751|43731|43750.3|43730.3|0
1654825070000|2022-06-10 01:37:50|43750.3|43730.3|43750.3|43730.3|43750.3|43730.3|43750.3|43730.3|0
1654825080000|2022-06-10 01:38:00|43749.6|43729.6|43747.8|43727.8|43749.6|43729.6|43747.8|43727.8|1
1654825090000|2022-06-10 01:38:10|43745.3|43725.3|43745.3|43725.3|43745.3|43725.3|43745.3|43725.3|2
1654825100000|2022-06-10 01:38:20|43744.6|43724.6|43740.3|43720.3|43744.6|43724.6|43740.3|43720.3|0
1654825130000|2022-06-10 01:38:50|43739.6|43719.6|43737.8|43717.8|43739.6|43719.6|43737.8|43717.8|1
1654825140000|2022-06-10 01:39:00|43735.3|43715.3|43740.3|43720.3|43742.8|43722.8|43735.3|43715.3|3
1654825160000|2022-06-10 01:39:20|43738.5|43718.5|43742.8|43722.8|43742.8|43722.8|43737.8|43717.8|3
1654825180000|2022-06-10 01:39:40|43747.8|43727.8|43742.8|43722.8|43747.8|43727.8|43742.8|43722.8|0
1654825190000|2022-06-10 01:39:50|43743.5|43723.5|43743.5|43723.5|43743.5|43723.5|43743.5|43723.5|1
1654825200000|2022-06-10 01:40:00|43742.8|43722.8|43742.8|43722.8|43742.8|43722.8|43742.8|43722.8|0
1654825210000|2022-06-10 01:40:10|43740.3|43720.3|43740.3|43720.3|43740.3|43720.3|43740.3|43720.3|0
1654825230000|2022-06-10 01:40:30|43737.8|43717.8|43737.8|43717.8|43737.8|43717.8|43737.8|43717.8|1
1654825240000|2022-06-10 01:40:40|43737.1|43717.1|43732.8|43712.8|43737.1|43717.1|43732.8|43712.8|1
1654825250000|2022-06-10 01:40:50|43727.8|43707.8|43725.3|43705.3|43727.8|43707.8|43722.8|43702.8|63
1654825260000|2022-06-10 01:41:00|43726|43706|43727.8|43707.8|43727.8|43707.8|43726|43706|0
1654825270000|2022-06-10 01:41:10|43724.6|43704.6|43725.3|43705.3|43727.8|43707.8|43722.8|43702.8|1
1654825280000|2022-06-10 01:41:20|43727.8|43707.8|43730.3|43710.3|43730.3|43710.3|43727.8|43707.8|1
1654825290000|2022-06-10 01:41:30|43727.8|43707.8|43727.8|43707.8|43727.8|43707.8|43725.3|43705.3|6
1654825310000|2022-06-10 01:41:50|43726|43706|43728.5|43708.5|43730.3|43710.3|43726|43706|0
1654825320000|2022-06-10 01:42:00|43730.3|43710.3|43730.3|43710.3|43730.3|43710.3|43727.1|43707.1|9
1654825330000|2022-06-10 01:42:10|43732.8|43712.8|43732.8|43712.8|43732.8|43712.8|43732.8|43712.8|2
1654825340000|2022-06-10 01:42:20|43735.3|43715.3|43738.5|43718.5|43738.5|43718.5|43735.3|43715.3|3
1654825350000|2022-06-10 01:42:30|43740.3|43720.3|43752.1|43732.1|43752.1|43732.1|43737.8|43717.8|6
1654825360000|2022-06-10 01:42:40|43755.3|43735.3|43760.3|43740.3|43760.3|43740.3|43755.3|43735.3|2
1654825370000|2022-06-10 01:42:50|43757.8|43737.8|43757.8|43737.8|43757.8|43737.8|43757.8|43737.8|0
1654825380000|2022-06-10 01:43:00|43764.6|43744.6|43762.8|43742.8|43765.3|43745.3|43762.8|43742.8|3
1654825390000|2022-06-10 01:43:10|||||||||3
1654825400000|2022-06-10 01:43:20|43760.3|43740.3|43760.3|43740.3|43760.3|43740.3|43760.3|43740.3|2
1654825410000|2022-06-10 01:43:30|43758.5|43738.5|43763.5|43743.5|43763.5|43743.5|43758.5|43738.5|0
1654825420000|2022-06-10 01:43:40|43762.8|43742.8|43762.8|43742.8|43762.8|43742.8|43762.8|43742.8|3
1654825430000|2022-06-10 01:43:50|43764.6|43744.6|43765.3|43745.3|43767.8|43747.8|43764.6|43744.6|1
1654825440000|2022-06-10 01:44:00|43762.8|43742.8|43762.8|43742.8|43762.8|43742.8|43762.8|43742.8|3
1654825450000|2022-06-10 01:44:10|43761.4|43741.4|43759.6|43739.6|43761.4|43741.4|43759.6|43739.6|0
1654825460000|2022-06-10 01:44:20|43757.8|43737.8|43755.3|43735.3|43757.8|43737.8|43755.3|43735.3|4
1654825470000|2022-06-10 01:44:30|||||||||1
1654825480000|2022-06-10 01:44:40|43752.8|43732.8|43752.8|43732.8|43752.8|43732.8|43752.8|43732.8|0
1654825490000|2022-06-10 01:44:50|43753.5|43733.5|43754.6|43734.6|43754.6|43734.6|43752.8|43732.8|4
1654825500000|2022-06-10 01:45:00|43755.3|43735.3|43750.3|43730.3|43755.3|43735.3|43750.3|43730.3|1
1654825510000|2022-06-10 01:45:10|43752.1|43732.1|43749.6|43729.6|43752.8|43732.8|43749.6|43729.6|2
1654825520000|2022-06-10 01:45:20|43752.1|43732.1|43752.8|43732.8|43752.8|43732.8|43752.1|43732.1|3
1654825530000|2022-06-10 01:45:30|43750.3|43730.3|43750.3|43730.3|43750.3|43730.3|43750.3|43730.3|0
1654825540000|2022-06-10 01:45:40|||||||||1
1654825550000|2022-06-10 01:45:50|43749.6|43729.6|43749.6|43729.6|43750.3|43730.3|43747.8|43727.8|1
1654825560000|2022-06-10 01:46:00|43750.3|43730.3|43747.8|43727.8|43752.8|43732.8|43747.8|43727.8|0
1654825580000|2022-06-10 01:46:20|43745.3|43725.3|43742.8|43722.8|43745.3|43725.3|43742.8|43722.8|3
1654825590000|2022-06-10 01:46:30|43742.1|43722.1|43740.3|43720.3|43742.1|43722.1|43740.3|43720.3|2
1654825600000|2022-06-10 01:46:40|43737.8|43717.8|43735.3|43715.3|43737.8|43717.8|43732.8|43712.8|3
1654825610000|2022-06-10 01:46:50|43737.8|43717.8|43737.8|43717.8|43737.8|43717.8|43737.8|43717.8|2
1654825620000|2022-06-10 01:47:00|43739.6|43719.6|43737.8|43717.8|43740.3|43720.3|43737.8|43717.8|0
1654825630000|2022-06-10 01:47:10|43739.6|43719.6|43739.6|43719.6|43741|43721|43737.8|43717.8|2
1654825640000|2022-06-10 01:47:20|43740.3|43720.3|43740.3|43720.3|43742.8|43722.8|43740.3|43720.3|7
1654825650000|2022-06-10 01:47:30|43738.5|43718.5|43740.3|43720.3|43740.3|43720.3|43738.5|43718.5|0
1654825660000|2022-06-10 01:47:40|43739.6|43719.6|43739.6|43719.6|43739.6|43719.6|43737.8|43717.8|1
1654825670000|2022-06-10 01:47:50|43740.3|43720.3|43742.8|43722.8|43742.8|43722.8|43740.3|43720.3|2
1654825680000|2022-06-10 01:48:00|||||||||2
1654825690000|2022-06-10 01:48:10|43748.5|43728.5|43750.3|43730.3|43750.3|43730.3|43748.5|43728.5|3
1654825710000|2022-06-10 01:48:30|43755.3|43735.3|43765.3|43745.3|43765.3|43745.3|43755.3|43735.3|5
1654825720000|2022-06-10 01:48:40|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|0
1654825730000|2022-06-10 01:48:50|43772.8|43752.8|43772.8|43752.8|43772.8|43752.8|43772.8|43752.8|3
1654825750000|2022-06-10 01:49:10|43767.8|43747.8|43762.8|43742.8|43767.8|43747.8|43762.1|43742.1|1
1654825760000|2022-06-10 01:49:20|43762.1|43742.1|43760.3|43740.3|43762.1|43742.1|43760.3|43740.3|0
1654825770000|2022-06-10 01:49:30|43759.6|43739.6|43757.8|43737.8|43759.6|43739.6|43757.8|43737.8|0
1654825780000|2022-06-10 01:49:40|43756|43736|43752.8|43732.8|43756|43736|43752.8|43732.8|2
1654825790000|2022-06-10 01:49:50|||||||||1
1654825800000|2022-06-10 01:50:00|43753.5|43733.5|43752.8|43732.8|43755.3|43735.3|43752.8|43732.8|1
1654825810000|2022-06-10 01:50:10|43755.3|43735.3|43755.3|43735.3|43755.3|43735.3|43755.3|43735.3|0
1654825820000|2022-06-10 01:50:20|43756|43736|43757.8|43737.8|43757.8|43737.8|43756|43736|2
1654825830000|2022-06-10 01:50:30|43759.2|43739.2|43767.8|43747.8|43767.8|43747.8|43759.2|43739.2|2
1654825840000|2022-06-10 01:50:40|43765.3|43745.3|43765.3|43745.3|43765.3|43745.3|43765.3|43745.3|1
1654825850000|2022-06-10 01:50:50|43764.6|43744.6|43762.8|43742.8|43764.6|43744.6|43762.8|43742.8|2
1654825860000|2022-06-10 01:51:00|43765.3|43745.3|43762.8|43742.8|43772.8|43752.8|43762.8|43742.8|20
1654825870000|2022-06-10 01:51:10|43765.3|43745.3|43765.3|43745.3|43765.3|43745.3|43765.3|43745.3|3
1654825880000|2022-06-10 01:51:20|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|0
1654825890000|2022-06-10 01:51:30|43768.5|43748.5|43777.8|43757.8|43777.8|43757.8|43768.5|43748.5|3
1654825900000|2022-06-10 01:51:40|43779.6|43759.6|43779.6|43759.6|43780.3|43760.3|43779.6|43759.6|1
1654825910000|2022-06-10 01:51:50|43777.8|43757.8|43782.8|43762.8|43782.8|43762.8|43777.8|43757.8|4
1654825920000|2022-06-10 01:52:00|43784.6|43764.6|43787.8|43767.8|43789.6|43769.6|43784.6|43764.6|3
1654825930000|2022-06-10 01:52:10|43785.3|43765.3|43772.8|43752.8|43785.3|43765.3|43772.8|43752.8|7
1654825940000|2022-06-10 01:52:20|43772.1|43752.1|43772.8|43752.8|43772.8|43752.8|43770.3|43750.3|2
1654825950000|2022-06-10 01:52:30|43770.3|43750.3|43767.8|43747.8|43770.3|43750.3|43767.8|43747.8|1
1654825960000|2022-06-10 01:52:40|||||||||2
1654825970000|2022-06-10 01:52:50|43769.6|43749.6|43765.3|43745.3|43769.6|43749.6|43765.3|43745.3|1
1654825980000|2022-06-10 01:53:00|43766|43746|43765.3|43745.3|43767.8|43747.8|43765.3|43745.3|1
1654826000000|2022-06-10 01:53:20|||||||||1
1654826010000|2022-06-10 01:53:30|43767.8|43747.8|43765.3|43745.3|43769.6|43749.6|43765.3|43745.3|1
1654826020000|2022-06-10 01:53:40|||||||||1
1654826030000|2022-06-10 01:53:50|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|0
1654826040000|2022-06-10 01:54:00|43769.6|43749.6|43772.8|43752.8|43774.6|43754.6|43769.6|43749.6|1
1654826050000|2022-06-10 01:54:10|43774.6|43754.6|43772.8|43752.8|43774.6|43754.6|43772.8|43752.8|0
1654826060000|2022-06-10 01:54:20|43770.3|43750.3|43770.3|43750.3|43770.3|43750.3|43770.3|43750.3|1
1654826070000|2022-06-10 01:54:30|43772.8|43752.8|43774.2|43754.2|43774.2|43754.2|43772.8|43752.8|3
1654826080000|2022-06-10 01:54:40|43775.3|43755.3|43776|43756|43776|43756|43773.5|43753.5|1
1654826100000|2022-06-10 01:55:00|43775.3|43755.3|43770.3|43750.3|43775.3|43755.3|43768.5|43748.5|4
1654826110000|2022-06-10 01:55:10|||||||||1
1654826130000|2022-06-10 01:55:30|43775.3|43755.3|43774.6|43754.6|43775.3|43755.3|43774.6|43754.6|0
1654826140000|2022-06-10 01:55:40|43775.3|43755.3|43774.6|43754.6|43777.1|43757.1|43774.6|43754.6|0
1654826150000|2022-06-10 01:55:50|43777.8|43757.8|43777.8|43757.8|43777.8|43757.8|43777.8|43757.8|2
1654826160000|2022-06-10 01:56:00|43779.6|43759.6|43780.3|43760.3|43782.8|43762.8|43777.8|43757.8|8
1654826170000|2022-06-10 01:56:10|||||||||1
1654826180000|2022-06-10 01:56:20|43781|43761|43785.3|43765.3|43785.3|43765.3|43781|43761|5
1654826190000|2022-06-10 01:56:30|43782.8|43762.8|43782.8|43762.8|43785.3|43765.3|43782.8|43762.8|1
1654826200000|2022-06-10 01:56:40|43780.3|43760.3|43780.3|43760.3|43780.3|43760.3|43780.3|43760.3|0
1654826210000|2022-06-10 01:56:50|43778.5|43758.5|43782.8|43762.8|43782.8|43762.8|43778.5|43758.5|2
1654826220000|2022-06-10 01:57:00|43781|43761|43782.8|43762.8|43785.3|43765.3|43781|43761|1
1654826230000|2022-06-10 01:57:10|43782.1|43762.1|43780.3|43760.3|43782.1|43762.1|43778.5|43758.5|0
1654826240000|2022-06-10 01:57:20|43779.6|43759.6|43780.3|43760.3|43780.3|43760.3|43779.6|43759.6|0
1654826250000|2022-06-10 01:57:30|43779.6|43759.6|43777.8|43757.8|43780.3|43760.3|43777.8|43757.8|0
1654826260000|2022-06-10 01:57:40|43775.3|43755.3|43767.8|43747.8|43775.3|43755.3|43767.8|43747.8|3
1654826270000|2022-06-10 01:57:50|43766.4|43746.4|43762.8|43742.8|43766.4|43746.4|43762.8|43742.8|1
1654826280000|2022-06-10 01:58:00|43760.3|43740.3|43755.3|43735.3|43760.3|43740.3|43755.3|43735.3|3
1654826290000|2022-06-10 01:58:10|43752.8|43732.8|43745.3|43725.3|43752.8|43732.8|43745.3|43725.3|10
1654826300000|2022-06-10 01:58:20|43746|43726|43755.3|43735.3|43755.3|43735.3|43746|43726|7
1654826310000|2022-06-10 01:58:30|43759.6|43739.6|43757.8|43737.8|43759.6|43739.6|43755.3|43735.3|4
1654826340000|2022-06-10 01:59:00|43757.1|43737.1|43747.1|43727.1|43757.1|43737.1|43747.1|43727.1|4
1654826350000|2022-06-10 01:59:10|43744.6|43724.6|43744.6|43724.6|43744.6|43724.6|43744.6|43724.6|1
1654826370000|2022-06-10 01:59:30|43747.1|43727.1|43747.1|43727.1|43747.1|43727.1|43747.1|43727.1|0
1654826380000|2022-06-10 01:59:40|43747.8|43727.8|43747.8|43727.8|43747.8|43727.8|43747.8|43727.8|2
1654826400000|2022-06-10 02:00:00|43745.3|43725.3|43740.3|43720.3|43745.3|43725.3|43740.3|43720.3|4
1654826410000|2022-06-10 02:00:10|43739.6|43719.6|43735.3|43715.3|43739.6|43719.6|43735.3|43715.3|2
1654826420000|2022-06-10 02:00:20|43734.6|43714.6|43737.8|43717.8|43737.8|43717.8|43729.6|43709.6|0
1654826430000|2022-06-10 02:00:30|43739.2|43719.2|43742.8|43722.8|43742.8|43722.8|43739.2|43719.2|3
1654826440000|2022-06-10 02:00:40|43747.8|43727.8|43755.3|43735.3|43755.3|43735.3|43747.8|43727.8|2
1654826450000|2022-06-10 02:00:50|43760.3|43740.3|43762.8|43742.8|43762.8|43742.8|43760.3|43740.3|3
1654826460000|2022-06-10 02:01:00|43766|43746|43777.1|43757.1|43777.1|43757.1|43766|43746|1
1654826470000|2022-06-10 02:01:10|43780.3|43760.3|43777.8|43757.8|43780.3|43760.3|43777.8|43757.8|3
1654826490000|2022-06-10 02:01:30|43779.6|43759.6|43779.6|43759.6|43779.6|43759.6|43779.6|43759.6|0
1654826500000|2022-06-10 02:01:40|43782.1|43762.1|43782.1|43762.1|43782.1|43762.1|43782.1|43762.1|1
1654826510000|2022-06-10 02:01:50|43782.8|43762.8|43786|43766|43786|43766|43782.8|43762.8|1
1654826520000|2022-06-10 02:02:00|43789.6|43769.6|43789.6|43769.6|43789.6|43769.6|43789.6|43769.6|0
1654826530000|2022-06-10 02:02:10|43792.1|43772.1|43792.8|43772.8|43794.6|43774.6|43792.1|43772.1|4
1654826540000|2022-06-10 02:02:20|43787.8|43767.8|43787.8|43767.8|43787.8|43767.8|43787.1|43767.1|2
1654826550000|2022-06-10 02:02:30|||||||||1
1654826560000|2022-06-10 02:02:40|43788.5|43768.5|43792.8|43772.8|43795.3|43775.3|43788.5|43768.5|1
1654826570000|2022-06-10 02:02:50|43795.3|43775.3|43802.8|43782.8|43802.8|43782.8|43795.3|43775.3|6
1654826580000|2022-06-10 02:03:00|43807.8|43787.8|43810.3|43790.3|43810.3|43790.3|43807.8|43787.8|2
1654826590000|2022-06-10 02:03:10|43807.8|43787.8|43803.5|43783.5|43807.8|43787.8|43801|43781|5
1654826600000|2022-06-10 02:03:20|43801|43781|43797.8|43777.8|43802.8|43782.8|43797.8|43777.8|4
1654826610000|2022-06-10 02:03:30|43802.1|43782.1|43802.8|43782.8|43802.8|43782.8|43799.6|43779.6|0
1654826620000|2022-06-10 02:03:40|43802.1|43782.1|43802.8|43782.8|43802.8|43782.8|43802.1|43782.1|0
1654826640000|2022-06-10 02:04:00|43800.3|43780.3|43799.6|43779.6|43802.1|43782.1|43799.6|43779.6|3
1654826650000|2022-06-10 02:04:10|43797.8|43777.8|43795.3|43775.3|43797.8|43777.8|43795.3|43775.3|0
1654826670000|2022-06-10 02:04:30|43797.8|43777.8|43797.1|43777.1|43797.8|43777.8|43797.1|43777.1|1
1654826680000|2022-06-10 02:04:40|43794.6|43774.6|43792.8|43772.8|43794.6|43774.6|43792.8|43772.8|0
1654826690000|2022-06-10 02:04:50|43792.1|43772.1|43792.1|43772.1|43792.1|43772.1|43792.1|43772.1|1
1654826700000|2022-06-10 02:05:00|43790.3|43770.3|43789.6|43769.6|43792.8|43772.8|43787.8|43767.8|6
1654826710000|2022-06-10 02:05:10|43787.8|43767.8|43789.6|43769.6|43789.6|43769.6|43787.8|43767.8|0
1654826720000|2022-06-10 02:05:20|43787.8|43767.8|43790.3|43770.3|43792.8|43772.8|43787.8|43767.8|1
1654826730000|2022-06-10 02:05:30|43787.8|43767.8|43787.8|43767.8|43789.6|43769.6|43787.8|43767.8|0
1654826750000|2022-06-10 02:05:50|43789.6|43769.6|43787.8|43767.8|43789.6|43769.6|43787.8|43767.8|1
1654826760000|2022-06-10 02:06:00|43789.6|43769.6|43787.8|43767.8|43789.6|43769.6|43787.8|43767.8|1
1654826770000|2022-06-10 02:06:10|43786|43766|43787.8|43767.8|43787.8|43767.8|43786|43766|0
1654826780000|2022-06-10 02:06:20|43790.3|43770.3|43787.8|43767.8|43790.3|43770.3|43787.8|43767.8|3
1654826790000|2022-06-10 02:06:30|43785.3|43765.3|43785.3|43765.3|43785.3|43765.3|43785.3|43765.3|3
1654826800000|2022-06-10 02:06:40|43787.8|43767.8|43789.6|43769.6|43789.6|43769.6|43785.3|43765.3|8
1654826810000|2022-06-10 02:06:50|43787.8|43767.8|43787.8|43767.8|43787.8|43767.8|43785.3|43765.3|1
1654826830000|2022-06-10 02:07:10|43785.3|43765.3|43787.8|43767.8|43787.8|43767.8|43785.3|43765.3|0
1654826840000|2022-06-10 02:07:20|43787.1|43767.1|43782.8|43762.8|43787.1|43767.1|43782.8|43762.8|0
1654826850000|2022-06-10 02:07:30|43777.8|43757.8|43772.1|43752.1|43777.8|43757.8|43772.1|43752.1|2
1654826860000|2022-06-10 02:07:40|43772.8|43752.8|43772.8|43752.8|43772.8|43752.8|43772.8|43752.8|2
1654826870000|2022-06-10 02:07:50|43772.1|43752.1|43770.3|43750.3|43772.1|43752.1|43770.3|43750.3|0
1654826880000|2022-06-10 02:08:00|43767.8|43747.8|43764.6|43744.6|43767.8|43747.8|43764.6|43744.6|2
1654826890000|2022-06-10 02:08:10|43764|43744|43755.3|43735.3|43764|43744|43755.3|43735.3|2
1654826900000|2022-06-10 02:08:20|||||||||5
1654826910000|2022-06-10 02:08:30|||||||||7
1654826920000|2022-06-10 02:08:40|43757.8|43737.8|43757.8|43737.8|43760.3|43740.3|43757.8|43737.8|0
1654826950000|2022-06-10 02:09:10|43760.3|43740.3|43760.3|43740.3|43760.3|43740.3|43760.3|43740.3|0
1654826960000|2022-06-10 02:09:20|43763.5|43743.5|43760.3|43740.3|43763.5|43743.5|43760.3|43740.3|3
1654826970000|2022-06-10 02:09:30|43757.1|43737.1|43757.1|43737.1|43757.1|43737.1|43757.1|43737.1|6
1654826980000|2022-06-10 02:09:40|43756.5|43736.5|43754.6|43734.6|43756.5|43736.5|43754.6|43734.6|1
1654826990000|2022-06-10 02:09:50|43755.3|43735.3|43757.8|43737.8|43757.8|43737.8|43755.3|43735.3|3
1654827000000|2022-06-10 02:10:00|43760.3|43740.3|43757.8|43737.8|43760.3|43740.3|43757.8|43737.8|3
1654827010000|2022-06-10 02:10:10|43758.5|43738.5|43762.8|43742.8|43762.8|43742.8|43758.5|43738.5|0
1654827030000|2022-06-10 02:10:30|43763.5|43743.5|43763.5|43743.5|43763.5|43743.5|43762.8|43742.8|2
1654827040000|2022-06-10 02:10:40|43766|43746|43776.5|43756.5|43776.5|43756.5|43766|43746|1
1654827050000|2022-06-10 02:10:50|43778.3|43758.3|43779|43759|43779|43759|43774.6|43754.6|1
1654827060000|2022-06-10 02:11:00|43778.3|43758.3|43774.6|43754.6|43779|43759|43774.6|43754.6|2
1654827070000|2022-06-10 02:11:10|43777.1|43757.1|43774.6|43754.6|43777.1|43757.1|43774.6|43754.6|1
1654827080000|2022-06-10 02:11:20|43774|43754|43770.3|43750.3|43774|43754|43767.8|43747.8|8
1654827090000|2022-06-10 02:11:30|43769.6|43749.6|43767.8|43747.8|43769.6|43749.6|43767.8|43747.8|0
1654827100000|2022-06-10 02:11:40|43767.1|43747.1|43764.6|43744.6|43767.8|43747.8|43762.8|43742.8|1
1654827110000|2022-06-10 02:11:50|43760.3|43740.3|43757.8|43737.8|43762.8|43742.8|43757.8|43737.8|1
1654827120000|2022-06-10 02:12:00|43758.5|43738.5|43760.3|43740.3|43760.3|43740.3|43758.5|43738.5|0
1654827130000|2022-06-10 02:12:10|43757.8|43737.8|43755.3|43735.3|43757.8|43737.8|43755.3|43735.3|1
1654827140000|2022-06-10 02:12:20|43752.8|43732.8|43747.8|43727.8|43752.8|43732.8|43747.8|43727.8|3
1654827150000|2022-06-10 02:12:30|43748.5|43728.5|43747.8|43727.8|43750.3|43730.3|43747.8|43727.8|1
1654827160000|2022-06-10 02:12:40|43749.6|43729.6|43750.3|43730.3|43750.3|43730.3|43747.8|43727.8|5
1654827170000|2022-06-10 02:12:50|43747.8|43727.8|43746|43726|43750.3|43730.3|43746|43726|4
1654827180000|2022-06-10 02:13:00|43747.8|43727.8|43742.8|43722.8|43747.8|43727.8|43742.8|43722.8|4
1654827190000|2022-06-10 02:13:10|43742.1|43722.1|43725.3|43705.3|43742.1|43722.1|43723.5|43703.5|23
1654827200000|2022-06-10 02:13:20|43727.8|43707.8|43729.6|43709.6|43730.3|43710.3|43727.8|43707.8|2
1654827210000|2022-06-10 02:13:30|43730.3|43710.3|43730.3|43710.3|43730.3|43710.3|43730.3|43710.3|2
1654827230000|2022-06-10 02:13:50|43732.1|43712.1|43730.3|43710.3|43732.1|43712.1|43730.3|43710.3|1
1654827240000|2022-06-10 02:14:00|43732.8|43712.8|43732.8|43712.8|43732.8|43712.8|43732.8|43712.8|0
1654827250000|2022-06-10 02:14:10|43732.1|43712.1|43732.8|43712.8|43732.8|43712.8|43731|43711|1
1654827260000|2022-06-10 02:14:20|43733.5|43713.5|43735.3|43715.3|43737.8|43717.8|43733.5|43713.5|6
1654827270000|2022-06-10 02:14:30|43734.6|43714.6|43734.6|43714.6|43737.8|43717.8|43734.6|43714.6|0
1654827280000|2022-06-10 02:14:40|43734|43714|43732.1|43712.1|43734|43714|43732.1|43712.1|0
1654827290000|2022-06-10 02:14:50|43732.8|43712.8|43732.1|43712.1|43734.6|43714.6|43732.1|43712.1|4
1654827300000|2022-06-10 02:15:00|43730.3|43710.3|43705.3|43685.3|43730.3|43710.3|43705.3|43685.3|22
1654827310000|2022-06-10 02:15:10|43706|43686|43706|43686|43706|43686|43706|43686|5
1654827320000|2022-06-10 02:15:20|43710.3|43690.3|43710.3|43690.3|43710.3|43690.3|43710.3|43690.3|3
1654827330000|2022-06-10 02:15:30|43715.3|43695.3|43717.1|43697.1|43717.8|43697.8|43715.3|43695.3|13
1654827340000|2022-06-10 02:15:40|43716.5|43696.5|43717.8|43697.8|43717.8|43697.8|43712.8|43692.8|0
1654827350000|2022-06-10 02:15:50|43712.1|43692.1|43717.8|43697.8|43717.8|43697.8|43710.3|43690.3|4
1654827360000|2022-06-10 02:16:00|43718.5|43698.5|43727.8|43707.8|43727.8|43707.8|43718.5|43698.5|1
1654827370000|2022-06-10 02:16:10|43727.1|43707.1|43727.8|43707.8|43727.8|43707.8|43725.3|43705.3|2
1654827380000|2022-06-10 02:16:20|43730.3|43710.3|43735.3|43715.3|43735.3|43715.3|43730.3|43710.3|2
1654827390000|2022-06-10 02:16:30|43732.8|43712.8|43732.8|43712.8|43732.8|43712.8|43732.8|43712.8|0
1654827400000|2022-06-10 02:16:40|43732.1|43712.1|43730.3|43710.3|43732.1|43712.1|43730.3|43710.3|1
1654827410000|2022-06-10 02:16:50|43727.8|43707.8|43725.3|43705.3|43727.8|43707.8|43725.3|43705.3|4
1654827430000|2022-06-10 02:17:10|43724.6|43704.6|43722.8|43702.8|43724.6|43704.6|43722.8|43702.8|0
1654827440000|2022-06-10 02:17:20|43723.5|43703.5|43725.3|43705.3|43725.3|43705.3|43723.5|43703.5|3
1654827450000|2022-06-10 02:17:30|||||||||2
1654827460000|2022-06-10 02:17:40|43720.3|43700.3|43717.8|43697.8|43720.3|43700.3|43717.8|43697.8|5
1654827480000|2022-06-10 02:18:00|43717.1|43697.1|43715.3|43695.3|43717.1|43697.1|43715.3|43695.3|0
1654827500000|2022-06-10 02:18:20|43713.5|43693.5|43711|43691|43715.3|43695.3|43711|43691|2
1654827510000|2022-06-10 02:18:30|43712.8|43692.8|43715.3|43695.3|43715.3|43695.3|43712.8|43692.8|6
1654827530000|2022-06-10 02:18:50|||||||||7
1654827540000|2022-06-10 02:19:00|43712.8|43692.8|43712.8|43692.8|43712.8|43692.8|43712.8|43692.8|2
1654827550000|2022-06-10 02:19:10|43711|43691|43711|43691|43711|43691|43711|43691|0
1654827560000|2022-06-10 02:19:20|||||||||2
1654827580000|2022-06-10 02:19:40|||||||||1
1654827590000|2022-06-10 02:19:50|43714.7|43694.7|43715.3|43695.3|43715.3|43695.3|43714.7|43694.7|1
1654827620000|2022-06-10 02:20:20|||||||||1
1654827660000|2022-06-10 02:21:00|43717.8|43697.8|43719.7|43699.7|43719.7|43699.7|43717.8|43697.8|5
1654827670000|2022-06-10 02:21:10|43719|43699|43717.2|43697.2|43719|43699|43717.2|43697.2|1
1654827680000|2022-06-10 02:21:20|43710.3|43690.3|43699.7|43679.7|43710.3|43690.3|43699.7|43679.7|12
1654827700000|2022-06-10 02:21:40|43700.3|43680.3|43700.3|43680.3|43700.3|43680.3|43700.3|43680.3|6
1654827710000|2022-06-10 02:21:50|||||||||1
1654827720000|2022-06-10 02:22:00|||||||||4
1654827730000|2022-06-10 02:22:10|||||||||5
1654827740000|2022-06-10 02:22:20|||||||||6
1654827760000|2022-06-10 02:22:40|43697.8|43677.8|43697.8|43677.8|43697.8|43677.8|43697.8|43677.8|5
1654827770000|2022-06-10 02:22:50|43695.3|43675.3|43680.3|43660.3|43695.3|43675.3|43680.3|43660.3|16
1654827780000|2022-06-10 02:23:00|43677.8|43657.8|43684.7|43664.7|43685.3|43665.3|43677.8|43657.8|9
1654827790000|2022-06-10 02:23:10|43682.8|43662.8|43682.8|43662.8|43684.7|43664.7|43682.8|43662.8|4
1654827800000|2022-06-10 02:23:20|43682.2|43662.2|43672.8|43652.8|43682.2|43662.2|43672.2|43652.2|6
1654827810000|2022-06-10 02:23:30|43672.2|43652.2|43670.3|43650.3|43672.2|43652.2|43670.3|43650.3|0
1654827820000|2022-06-10 02:23:40|43672.8|43652.8|43670.3|43650.3|43672.8|43652.8|43670.3|43650.3|1
1654827830000|2022-06-10 02:23:50|43667.8|43647.8|43667.8|43647.8|43667.8|43647.8|43667.8|43647.8|1
1654827840000|2022-06-10 02:24:00|43670.3|43650.3|43667.8|43647.8|43670.3|43650.3|43667.8|43647.8|2
1654827850000|2022-06-10 02:24:10|43668.5|43648.5|43670.3|43650.3|43670.3|43650.3|43668.5|43648.5|4
1654827870000|2022-06-10 02:24:30|43673.5|43653.5|43680.3|43660.3|43680.3|43660.3|43673.5|43653.5|6
1654827890000|2022-06-10 02:24:50|43682.2|43662.2|43692.2|43672.2|43692.2|43672.2|43682.2|43662.2|4
1654827900000|2022-06-10 02:25:00|43690.3|43670.3|43690.3|43670.3|43690.3|43670.3|43687.8|43667.8|4
1654827910000|2022-06-10 02:25:10|43691|43671|43696|43676|43696|43676|43691|43671|1
1654827920000|2022-06-10 02:25:20|43699.7|43679.7|43702.8|43682.8|43702.8|43682.8|43699.7|43679.7|0
1654827940000|2022-06-10 02:25:40|43705.3|43685.3|43704.7|43684.7|43707.2|43687.2|43704.7|43684.7|2
1654827950000|2022-06-10 02:25:50|43706|43686|43707.8|43687.8|43707.8|43687.8|43706|43686|2
1654827960000|2022-06-10 02:26:00|43712.8|43692.8|43715.3|43695.3|43720.3|43700.3|43712.8|43692.8|6
1654827970000|2022-06-10 02:26:10|43712.8|43692.8|43710.3|43690.3|43712.8|43692.8|43710.3|43690.3|5
1654827980000|2022-06-10 02:26:20|43707.8|43687.8|43706.5|43686.5|43707.8|43687.8|43703.5|43683.5|0
1654827990000|2022-06-10 02:26:30|43702.8|43682.8|43700.3|43680.3|43702.8|43682.8|43700.3|43680.3|2
1654828000000|2022-06-10 02:26:40|43701|43681|43700.3|43680.3|43702.8|43682.8|43697.8|43677.8|0
1654828010000|2022-06-10 02:26:50|43699.7|43679.7|43697.8|43677.8|43700.3|43680.3|43697.8|43677.8|1
1654828020000|2022-06-10 02:27:00|43697.2|43677.2|43687.8|43667.8|43697.2|43677.2|43687.8|43667.8|3
1654828030000|2022-06-10 02:27:10|43685.3|43665.3|43690.3|43670.3|43690.3|43670.3|43685.3|43665.3|1
1654828040000|2022-06-10 02:27:20|43692.8|43672.8|43692.8|43672.8|43692.8|43672.8|43692.8|43672.8|1
1654828050000|2022-06-10 02:27:30|||||||||1
1654828070000|2022-06-10 02:27:50|43694.7|43674.7|43694.7|43674.7|43694.7|43674.7|43694.7|43674.7|2
1654828080000|2022-06-10 02:28:00|43692.8|43672.8|43691.5|43671.5|43692.8|43672.8|43691.5|43671.5|6
1654828090000|2022-06-10 02:28:10|43689.7|43669.7|43689.7|43669.7|43689.7|43669.7|43689.7|43669.7|2
1654828100000|2022-06-10 02:28:20|43690.3|43670.3|43696|43676|43696|43676|43690.3|43670.3|4
1654828130000|2022-06-10 02:28:50|43695.3|43675.3|43695.3|43675.3|43697.8|43677.8|43695.3|43675.3|1
1654828140000|2022-06-10 02:29:00|43697.8|43677.8|43692.8|43672.8|43697.8|43677.8|43692.8|43672.8|2
1654828150000|2022-06-10 02:29:10|43695.3|43675.3|43694.7|43674.7|43695.3|43675.3|43694.7|43674.7|1
1654828160000|2022-06-10 02:29:20|43692.8|43672.8|43692.8|43672.8|43692.8|43672.8|43692.2|43672.2|0
1654828170000|2022-06-10 02:29:30|43695.3|43675.3|43695.3|43675.3|43695.3|43675.3|43695.3|43675.3|1
1654828190000|2022-06-10 02:29:50|43692.8|43672.8|43698.5|43678.5|43698.5|43678.5|43692.8|43672.8|4
1654828200000|2022-06-10 02:30:00|43697.8|43677.8|43717.8|43697.8|43717.8|43697.8|43697.8|43677.8|10
1654828210000|2022-06-10 02:30:10|43717.2|43697.2|43717.8|43697.8|43727.8|43707.8|43715.3|43695.3|5
1654828220000|2022-06-10 02:30:20|43717.2|43697.2|43714.7|43694.7|43717.2|43697.2|43712.8|43692.8|2
1654828230000|2022-06-10 02:30:30|43717.8|43697.8|43722.8|43702.8|43722.8|43702.8|43717.8|43697.8|1
1654828240000|2022-06-10 02:30:40|43725.3|43705.3|43729.7|43709.7|43729.7|43709.7|43725.3|43705.3|0
1654828260000|2022-06-10 02:31:00|43733.5|43713.5|43740.3|43720.3|43740.3|43720.3|43733.5|43713.5|7
1654828270000|2022-06-10 02:31:10|43737.8|43717.8|43732.8|43712.8|43737.8|43717.8|43732.8|43712.8|7
1654828280000|2022-06-10 02:31:20|43730.3|43710.3|43729.7|43709.7|43730.3|43710.3|43729.7|43709.7|3
1654828290000|2022-06-10 02:31:30|43726|43706|43725.3|43705.3|43726|43706|43722.8|43702.8|7
1654828300000|2022-06-10 02:31:40|43727.8|43707.8|43730.3|43710.3|43730.3|43710.3|43727.8|43707.8|2
1654828310000|2022-06-10 02:31:50|43728.5|43708.5|43727.8|43707.8|43730.3|43710.3|43727.8|43707.8|0
1654828320000|2022-06-10 02:32:00|43729.7|43709.7|43729.7|43709.7|43729.7|43709.7|43729.7|43709.7|132
1654828330000|2022-06-10 02:32:10|43727.8|43707.8|43731.5|43711.5|43731.5|43711.5|43727.8|43707.8|3
1654828350000|2022-06-10 02:32:30|43734.7|43714.7|43739.7|43719.7|43739.7|43719.7|43734.7|43714.7|6
1654828360000|2022-06-10 02:32:40|||||||||1
1654828380000|2022-06-10 02:33:00|43736.5|43716.5|43736.5|43716.5|43736.5|43716.5|43736.5|43716.5|0
1654828390000|2022-06-10 02:33:10|43735.8|43715.8|43731.5|43711.5|43735.8|43715.8|43731.5|43711.5|1
1654828400000|2022-06-10 02:33:20|43729|43709|43736.5|43716.5|43736.5|43716.5|43729|43709|3
1654828410000|2022-06-10 02:33:30|43739|43719|43739.7|43719.7|43739.7|43719.7|43739|43719|0
1654828420000|2022-06-10 02:33:40|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|10
1654828430000|2022-06-10 02:33:50|43744.7|43724.7|43746.5|43726.5|43746.5|43726.5|43744.7|43724.7|0
1654828440000|2022-06-10 02:34:00|43749|43729|43749|43729|43749|43729|43749|43729|4
1654828450000|2022-06-10 02:34:10|43749.7|43729.7|43751.5|43731.5|43751.5|43731.5|43749|43729|0
1654828460000|2022-06-10 02:34:20|43746.5|43726.5|43746.5|43726.5|43746.5|43726.5|43746.5|43726.5|0
1654828490000|2022-06-10 02:34:50|43745.8|43725.8|43744|43724|43745.8|43725.8|43744|43724|1
1654828500000|2022-06-10 02:35:00|43741.5|43721.5|43744|43724|43744|43724|43741.5|43721.5|3
1654828510000|2022-06-10 02:35:10|43741.5|43721.5|43741.5|43721.5|43741.5|43721.5|43741.5|43721.5|5
1654828520000|2022-06-10 02:35:20|43736.5|43716.5|43736.5|43716.5|43736.5|43716.5|43736.5|43716.5|1
1654828530000|2022-06-10 02:35:30|43731.5|43711.5|43724|43704|43731.5|43711.5|43724|43704|0
1654828540000|2022-06-10 02:35:40|43721.5|43701.5|43721.5|43701.5|43721.5|43701.5|43721.5|43701.5|1
1654828550000|2022-06-10 02:35:50|43719|43699|43723.3|43703.3|43723.3|43703.3|43719|43699|2
1654828560000|2022-06-10 02:36:00|43721.5|43701.5|43719|43699|43721.5|43701.5|43719|43699|2
1654828570000|2022-06-10 02:36:10|43718.3|43698.3|43713.3|43693.3|43718.3|43698.3|43713.3|43693.3|0
1654828580000|2022-06-10 02:36:20|43714|43694|43714|43694|43714|43694|43714|43694|9
1654828590000|2022-06-10 02:36:30|43715.8|43695.8|43716.5|43696.5|43716.5|43696.5|43715.8|43695.8|1
1654828600000|2022-06-10 02:36:40|43718.3|43698.3|43711.5|43691.5|43718.3|43698.3|43711.5|43691.5|4
1654828610000|2022-06-10 02:36:50|43713.3|43693.3|43713.3|43693.3|43714|43694|43713.3|43693.3|2
1654828620000|2022-06-10 02:37:00|43714|43694|43716.5|43696.5|43716.5|43696.5|43714|43694|1
1654828640000|2022-06-10 02:37:20|||||||||1
1654828650000|2022-06-10 02:37:30|43714|43694|43711.5|43691.5|43714|43694|43711.5|43691.5|3
1654828660000|2022-06-10 02:37:40|43712.2|43692.2|43716.5|43696.5|43716.5|43696.5|43712.2|43692.2|1
1654828670000|2022-06-10 02:37:50|43718.3|43698.3|43716.5|43696.5|43719|43699|43716.5|43696.5|0
1654828680000|2022-06-10 02:38:00|43718.3|43698.3|43719|43699|43719|43699|43718.3|43698.3|1
1654828700000|2022-06-10 02:38:20|43724.7|43704.7|43724.7|43704.7|43724.7|43704.7|43724.7|43704.7|1
1654828740000|2022-06-10 02:39:00|43722.6|43702.6|43720.1|43700.1|43722.6|43702.6|43720.1|43700.1|4
1654828750000|2022-06-10 02:39:10|43717.6|43697.6|43713.3|43693.3|43717.6|43697.6|43711.5|43691.5|3
1654828760000|2022-06-10 02:39:20|43710.8|43690.8|43710.8|43690.8|43710.8|43690.8|43710.8|43690.8|0
1654828780000|2022-06-10 02:39:40|43712.2|43692.2|43713.3|43693.3|43715.8|43695.8|43712.2|43692.2|3
1654828790000|2022-06-10 02:39:50|43714|43694|43714|43694|43714|43694|43714|43694|0
1654828800000|2022-06-10 02:40:00|43711.5|43691.5|43715.8|43695.8|43715.8|43695.8|43709|43689|4
1654828810000|2022-06-10 02:40:10|43718.3|43698.3|43720.8|43700.8|43720.8|43700.8|43718.3|43698.3|0
1654828820000|2022-06-10 02:40:20|43721.5|43701.5|43721.5|43701.5|43726.5|43706.5|43721.5|43701.5|3
1654828830000|2022-06-10 02:40:30|43720.8|43700.8|43719|43699|43720.8|43700.8|43719|43699|0
1654828840000|2022-06-10 02:40:40|43718.3|43698.3|43721.5|43701.5|43721.5|43701.5|43716.5|43696.5|0
1654828870000|2022-06-10 02:41:10|43719|43699|43714|43694|43719|43699|43714|43694|0
1654828880000|2022-06-10 02:41:20|43709|43689|43706.5|43686.5|43709|43689|43706.5|43686.5|2
1654828910000|2022-06-10 02:41:50|43704|43684|43699.7|43679.7|43704|43684|43699.7|43679.7|6
1654828920000|2022-06-10 02:42:00|43701.5|43681.5|43701.5|43681.5|43701.5|43681.5|43699.7|43679.7|0
1654828930000|2022-06-10 02:42:10|43702.9|43682.9|43701.5|43681.5|43706.5|43686.5|43701.5|43681.5|10
1654828940000|2022-06-10 02:42:20|43702.2|43682.2|43699|43679|43702.2|43682.2|43699|43679|2
1654828950000|2022-06-10 02:42:30|43694|43674|43694|43674|43694|43674|43694|43674|2
1654828970000|2022-06-10 02:42:50|43693.3|43673.3|43691.5|43671.5|43694|43674|43689|43669|2
1654828980000|2022-06-10 02:43:00|43693.3|43673.3|43696.5|43676.5|43698.3|43678.3|43693.3|43673.3|3
1654828990000|2022-06-10 02:43:10|43698.3|43678.3|43698.3|43678.3|43698.3|43678.3|43698.3|43678.3|0
1654829000000|2022-06-10 02:43:20|43696.5|43676.5|43696.5|43676.5|43696.5|43676.5|43696.5|43676.5|0
1654829050000|2022-06-10 02:44:10|43695.8|43675.8|43686.5|43666.5|43695.8|43675.8|43686.5|43666.5|4
1654829060000|2022-06-10 02:44:20|43685.8|43665.8|43684|43664|43685.8|43665.8|43684|43664|2
1654829070000|2022-06-10 02:44:30|43684.7|43664.7|43686.5|43666.5|43686.5|43666.5|43684|43664|2
1654829080000|2022-06-10 02:44:40|43684|43664|43686.5|43666.5|43686.5|43666.5|43684|43664|1
1654829090000|2022-06-10 02:44:50|43691.5|43671.5|43695.8|43675.8|43695.8|43675.8|43691.5|43671.5|3
1654829100000|2022-06-10 02:45:00|43698.3|43678.3|43700.2|43680.2|43702.7|43682.7|43698.3|43678.3|2
1654829110000|2022-06-10 02:45:10|43702|43682|43698.3|43678.3|43702.7|43682.7|43698.3|43678.3|0
1654829120000|2022-06-10 02:45:20|||||||||1
1654829140000|2022-06-10 02:45:40|43697.7|43677.7|43698.3|43678.3|43698.3|43678.3|43697.7|43677.7|0
1654829160000|2022-06-10 02:46:00|43696.5|43676.5|43699|43679|43699|43679|43696.5|43676.5|2
1654829170000|2022-06-10 02:46:10|43696.5|43676.5|43699|43679|43700.8|43680.8|43696.5|43676.5|7
1654829200000|2022-06-10 02:46:40|43698.3|43678.3|43694.7|43674.7|43698.3|43678.3|43694.7|43674.7|2
1654829210000|2022-06-10 02:46:50|43696.5|43676.5|43700.8|43680.8|43700.8|43680.8|43696.5|43676.5|0
1654829220000|2022-06-10 02:47:00|43702.7|43682.7|43709|43689|43711.5|43691.5|43702.7|43682.7|4
1654829230000|2022-06-10 02:47:10|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|0
1654829240000|2022-06-10 02:47:20|43709|43689|43709|43689|43709|43689|43709|43689|2
1654829250000|2022-06-10 02:47:30|43707.2|43687.2|43706.5|43686.5|43707.2|43687.2|43706.5|43686.5|1
1654829270000|2022-06-10 02:47:50|43707.2|43687.2|43705.8|43685.8|43707.2|43687.2|43705.8|43685.8|4
1654829280000|2022-06-10 02:48:00|43704|43684|43701.5|43681.5|43704|43684|43701.5|43681.5|3
1654829290000|2022-06-10 02:48:10|43700.8|43680.8|43697.2|43677.2|43701.5|43681.5|43697.2|43677.2|4
1654829300000|2022-06-10 02:48:20|43696.5|43676.5|43692.2|43672.2|43696.5|43676.5|43692.2|43672.2|0
1654829310000|2022-06-10 02:48:30|43693.3|43673.3|43691.5|43671.5|43693.3|43673.3|43691.5|43671.5|3
1654829320000|2022-06-10 02:48:40|43692.2|43672.2|43691.5|43671.5|43692.2|43672.2|43691.5|43671.5|0
1654829340000|2022-06-10 02:49:00|43692.2|43672.2|43701.5|43681.5|43701.5|43681.5|43692.2|43672.2|10
1654829350000|2022-06-10 02:49:10|43711.5|43691.5|43714.7|43694.7|43714.7|43694.7|43711.5|43691.5|0
1654829370000|2022-06-10 02:49:30|43712.2|43692.2|43706.5|43686.5|43712.2|43692.2|43706.5|43686.5|2
1654829380000|2022-06-10 02:49:40|43707.2|43687.2|43706.5|43686.5|43709|43689|43706.5|43686.5|4
1654829400000|2022-06-10 02:50:00|43704.7|43684.7|43696.5|43676.5|43704.7|43684.7|43696.5|43676.5|5
1654829410000|2022-06-10 02:50:10|43691.5|43671.5|43693.3|43673.3|43693.3|43673.3|43691.5|43671.5|4
1654829420000|2022-06-10 02:50:20|43694|43674|43694|43674|43694|43674|43694|43674|0
1654829430000|2022-06-10 02:50:30|43693.3|43673.3|43694|43674|43694|43674|43690.8|43670.8|2
1654829440000|2022-06-10 02:50:40|43696.5|43676.5|43696.5|43676.5|43696.5|43676.5|43696.5|43676.5|3
1654829460000|2022-06-10 02:51:00|43701.5|43681.5|43701.5|43681.5|43701.5|43681.5|43701.5|43681.5|0
1654829480000|2022-06-10 02:51:20|||||||||1
1654829490000|2022-06-10 02:51:30|43699.7|43679.7|43701.5|43681.5|43701.5|43681.5|43699.7|43679.7|0
1654829500000|2022-06-10 02:51:40|43699.7|43679.7|43699.7|43679.7|43699.7|43679.7|43699.7|43679.7|0
1654829510000|2022-06-10 02:51:50|43701.5|43681.5|43699|43679|43701.5|43681.5|43699|43679|4
1654829520000|2022-06-10 02:52:00|43700.8|43680.8|43706.5|43686.5|43706.5|43686.5|43700.8|43680.8|6
1654829530000|2022-06-10 02:52:10|43713.3|43693.3|43717.7|43697.7|43717.7|43697.7|43713.3|43693.3|0
1654829540000|2022-06-10 02:52:20|43715.8|43695.8|43711.5|43691.5|43715.8|43695.8|43711.5|43691.5|1
1654829550000|2022-06-10 02:52:30|||||||||1
1654829570000|2022-06-10 02:52:50|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|3
1654829580000|2022-06-10 02:53:00|43707.2|43687.2|43706.5|43686.5|43707.2|43687.2|43706.5|43686.5|6
1654829600000|2022-06-10 02:53:20|43704.7|43684.7|43704.7|43684.7|43704.7|43684.7|43704.7|43684.7|3
1654829620000|2022-06-10 02:53:40|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|0
1654829630000|2022-06-10 02:53:50|43709|43689|43709|43689|43709|43689|43709|43689|0
1654829640000|2022-06-10 02:54:00|43709.7|43689.7|43724|43704|43724|43704|43709.7|43689.7|2
1654829650000|2022-06-10 02:54:10|43722.2|43702.2|43721.5|43701.5|43722.2|43702.2|43721.5|43701.5|0
1654829680000|2022-06-10 02:54:40|43723.3|43703.3|43726.5|43706.5|43726.5|43706.5|43723.3|43703.3|4
1654829690000|2022-06-10 02:54:50|43727.9|43707.9|43726.5|43706.5|43729.7|43709.7|43726.5|43706.5|1
1654829700000|2022-06-10 02:55:00|43724|43704|43714|43694|43726.5|43706.5|43714|43694|6
1654829710000|2022-06-10 02:55:10|43712.2|43692.2|43717.7|43697.7|43717.7|43697.7|43712.2|43692.2|1
1654829720000|2022-06-10 02:55:20|43715.8|43695.8|43718.3|43698.3|43718.3|43698.3|43714|43694|2
1654829740000|2022-06-10 02:55:40|43721.5|43701.5|43721.5|43701.5|43721.5|43701.5|43721.5|43701.5|0
1654829750000|2022-06-10 02:55:50|43726.5|43706.5|43726.5|43706.5|43726.5|43706.5|43726.5|43706.5|0
1654829760000|2022-06-10 02:56:00|43729.7|43709.7|43731.5|43711.5|43731.5|43711.5|43729.7|43709.7|2
1654829770000|2022-06-10 02:56:10|43730.2|43710.2|43726.5|43706.5|43730.2|43710.2|43726.5|43706.5|8
1654829780000|2022-06-10 02:56:20|43727.2|43707.2|43727.2|43707.2|43727.2|43707.2|43727.2|43707.2|3
1654829790000|2022-06-10 02:56:30|43729|43709|43736.5|43716.5|43736.5|43716.5|43729|43709|4
1654829800000|2022-06-10 02:56:40|43738.3|43718.3|43741.5|43721.5|43741.5|43721.5|43738.3|43718.3|1
1654829810000|2022-06-10 02:56:50|43744|43724|43746.5|43726.5|43746.5|43726.5|43744|43724|1
1654829830000|2022-06-10 02:57:10|43749|43729|43749|43729|43749|43729|43749|43729|1
1654829840000|2022-06-10 02:57:20|43747.2|43727.2|43747.2|43727.2|43747.2|43727.2|43747.2|43727.2|1
1654829850000|2022-06-10 02:57:30|43749|43729|43745.8|43725.8|43749|43729|43745.8|43725.8|6
1654829860000|2022-06-10 02:57:40|43744.7|43724.7|43744|43724|43745.8|43725.8|43744|43724|0
1654829880000|2022-06-10 02:58:00|43749|43729|43750.8|43730.8|43750.8|43730.8|43749|43729|2
1654829890000|2022-06-10 02:58:10|43749|43729|43752.7|43732.7|43752.7|43732.7|43749|43729|0
1654829900000|2022-06-10 02:58:20|43750.8|43730.8|43750.8|43730.8|43752.7|43732.7|43750.8|43730.8|1
1654829910000|2022-06-10 02:58:30|43749|43729|43754|43734|43754|43734|43749|43729|3
1654829920000|2022-06-10 02:58:40|43751.5|43731.5|43749|43729|43751.5|43731.5|43749|43729|10
1654829930000|2022-06-10 02:58:50|43744|43724|43744|43724|43744|43724|43744|43724|1
1654829940000|2022-06-10 02:59:00|43746.5|43726.5|43748.4|43728.4|43748.4|43728.4|43746.5|43726.5|0
1654829950000|2022-06-10 02:59:10|43749|43729|43746.5|43726.5|43749|43729|43746.5|43726.5|0
1654829960000|2022-06-10 02:59:20|43748.4|43728.4|43748.4|43728.4|43748.4|43728.4|43748.4|43728.4|1
1654829970000|2022-06-10 02:59:30|43746.5|43726.5|43748.4|43728.4|43748.4|43728.4|43746.5|43726.5|0
1654829980000|2022-06-10 02:59:40|43744|43724|43744|43724|43744|43724|43744|43724|0
1654830000000|2022-06-10 03:00:00|43745.9|43725.9|43736.5|43716.5|43745.9|43725.9|43736.5|43716.5|2
1654830010000|2022-06-10 03:00:10|||||||||1
1654830020000|2022-06-10 03:00:20|43735.9|43715.9|43744|43724|43744|43724|43735.9|43715.9|2
1654830030000|2022-06-10 03:00:30|43744.7|43724.7|43746.5|43726.5|43746.5|43726.5|43744|43724|0
1654830040000|2022-06-10 03:00:40|43749|43729|43756.5|43736.5|43756.5|43736.5|43749|43729|4
1654830050000|2022-06-10 03:00:50|43755.9|43735.9|43754|43734|43756.5|43736.5|43754|43734|1
1654830060000|2022-06-10 03:01:00|43755.9|43735.9|43756.5|43736.5|43756.5|43736.5|43755.9|43735.9|0
1654830070000|2022-06-10 03:01:10|43758.4|43738.4|43753.4|43733.4|43758.4|43738.4|43753.4|43733.4|6
1654830080000|2022-06-10 03:01:20|43751.5|43731.5|43751.5|43731.5|43751.5|43731.5|43751.5|43731.5|0
1654830090000|2022-06-10 03:01:30|43748.4|43728.4|43746.5|43726.5|43748.4|43728.4|43746.5|43726.5|0
1654830120000|2022-06-10 03:02:00|43744|43724|43746.5|43726.5|43746.5|43726.5|43744|43724|1
1654830130000|2022-06-10 03:02:10|43743.4|43723.4|43743.4|43723.4|43743.4|43723.4|43743.4|43723.4|0
1654830160000|2022-06-10 03:02:40|43746.5|43726.5|43746.5|43726.5|43749|43729|43746.5|43726.5|3
1654830170000|2022-06-10 03:02:50|43748.4|43728.4|43746.5|43726.5|43748.4|43728.4|43746.5|43726.5|0
1654830180000|2022-06-10 03:03:00|43749|43729|43751.5|43731.5|43751.5|43731.5|43749|43729|4
1654830190000|2022-06-10 03:03:10|43749|43729|43749|43729|43749|43729|43749|43729|0
1654830200000|2022-06-10 03:03:20|43751.5|43731.5|43751.5|43731.5|43751.5|43731.5|43751.5|43731.5|1
1654830220000|2022-06-10 03:03:40|43752.2|43732.2|43754|43734|43754|43734|43752.2|43732.2|0
1654830230000|2022-06-10 03:03:50|43753.4|43733.4|43751.5|43731.5|43753.4|43733.4|43751.5|43731.5|0
1654830240000|2022-06-10 03:04:00|43755.4|43735.4|43761.5|43741.5|43761.5|43741.5|43755.4|43735.4|3
1654830250000|2022-06-10 03:04:10|43760.9|43740.9|43753.4|43733.4|43760.9|43740.9|43752.7|43732.7|4
1654830260000|2022-06-10 03:04:20|43751.5|43731.5|43751.5|43731.5|43751.5|43731.5|43746.5|43726.5|0
1654830270000|2022-06-10 03:04:30|43749|43729|43746.5|43726.5|43749|43729|43746.5|43726.5|1
1654830280000|2022-06-10 03:04:40|43747.9|43727.9|43744|43724|43748.4|43728.4|43744|43724|0
1654830290000|2022-06-10 03:04:50|43744.7|43724.7|43741.5|43721.5|43746.5|43726.5|43741.5|43721.5|0
1654830300000|2022-06-10 03:05:00|43740.9|43720.9|43738.4|43718.4|43740.9|43720.9|43736.5|43716.5|2
1654830310000|2022-06-10 03:05:10|43736.5|43716.5|43738.4|43718.4|43738.4|43718.4|43736.5|43716.5|1
1654830320000|2022-06-10 03:05:20|43739|43719|43736.5|43716.5|43739|43719|43736.5|43716.5|0
1654830330000|2022-06-10 03:05:30|43733.4|43713.4|43731.5|43711.5|43733.4|43713.4|43731.5|43711.5|0
1654830340000|2022-06-10 03:05:40|43729|43709|43726.5|43706.5|43731.5|43711.5|43726.5|43706.5|1
1654830360000|2022-06-10 03:06:00|43725.9|43705.9|43724|43704|43726.5|43706.5|43721.5|43701.5|0
1654830370000|2022-06-10 03:06:10|43723.4|43703.4|43721.5|43701.5|43726.5|43706.5|43721.5|43701.5|12
1654830380000|2022-06-10 03:06:20|43722.2|43702.2|43724|43704|43724|43704|43722.2|43702.2|0
1654830390000|2022-06-10 03:06:30|43725.9|43705.9|43724|43704|43725.9|43705.9|43724|43704|0
1654830420000|2022-06-10 03:07:00|43724.7|43704.7|43729|43709|43729|43709|43724.7|43704.7|1
1654830430000|2022-06-10 03:07:10|43728.4|43708.4|43726.5|43706.5|43729|43709|43726.5|43706.5|0
1654830440000|2022-06-10 03:07:20|43727.2|43707.2|43729.7|43709.7|43731.5|43711.5|43727.2|43707.2|3
1654830450000|2022-06-10 03:07:30|43731.5|43711.5|43734|43714|43734|43714|43729|43709|0
1654830460000|2022-06-10 03:07:40|43731.5|43711.5|43733.4|43713.4|43733.4|43713.4|43731.5|43711.5|0
1654830470000|2022-06-10 03:07:50|43731.5|43711.5|43731.5|43711.5|43734|43714|43731.5|43711.5|1
1654830490000|2022-06-10 03:08:10|43734|43714|43734|43714|43734|43714|43731.5|43711.5|0
1654830510000|2022-06-10 03:08:30|||||||||1
1654830540000|2022-06-10 03:09:00|43738.4|43718.4|43736.5|43716.5|43738.4|43718.4|43736.5|43716.5|1
1654830560000|2022-06-10 03:09:20|43737.2|43717.2|43739|43719|43739|43719|43736.5|43716.5|0
1654830570000|2022-06-10 03:09:30|43736.5|43716.5|43739|43719|43739|43719|43736.5|43716.5|0
1654830580000|2022-06-10 03:09:40|43741.5|43721.5|43742.2|43722.2|43742.2|43722.2|43741.5|43721.5|1
1654830590000|2022-06-10 03:09:50|43741.5|43721.5|43741.5|43721.5|43741.5|43721.5|43741.5|43721.5|0
1654830600000|2022-06-10 03:10:00|43742.2|43722.2|43746.5|43726.5|43746.5|43726.5|43742.2|43722.2|3
1654830610000|2022-06-10 03:10:10|43744.7|43724.7|43741.5|43721.5|43744.7|43724.7|43740.9|43720.9|2
1654830620000|2022-06-10 03:10:20|43742.2|43722.2|43744|43724|43744|43724|43742.2|43722.2|0
1654830630000|2022-06-10 03:10:30|43745.9|43725.9|43745.9|43725.9|43745.9|43725.9|43745.9|43725.9|0
1654830640000|2022-06-10 03:10:40|43744|43724|43744|43724|43744|43724|43741.5|43721.5|0
1654830650000|2022-06-10 03:10:50|43743.4|43723.4|43741.5|43721.5|43743.4|43723.4|43741.5|43721.5|0
1654830660000|2022-06-10 03:11:00|43743.4|43723.4|43741.5|43721.5|43743.4|43723.4|43741.5|43721.5|2
1654830680000|2022-06-10 03:11:20|43742.2|43722.2|43741.5|43721.5|43744|43724|43741.5|43721.5|5
1654830690000|2022-06-10 03:11:30|||||||||1
1654830700000|2022-06-10 03:11:40|43740.9|43720.9|43739|43719|43740.9|43720.9|43739|43719|0
1654830710000|2022-06-10 03:11:50|43741.5|43721.5|43741.5|43721.5|43741.5|43721.5|43741.5|43721.5|1
1654830720000|2022-06-10 03:12:00|43744|43724|43746.5|43726.5|43746.5|43726.5|43743.4|43723.4|1
1654830730000|2022-06-10 03:12:10|43744.7|43724.7|43744|43724|43744.7|43724.7|43744|43724|1
1654830740000|2022-06-10 03:12:20|43741.5|43721.5|43741.5|43721.5|43741.5|43721.5|43741.5|43721.5|7
1654830760000|2022-06-10 03:12:40|43746.5|43726.5|43746.5|43726.5|43746.5|43726.5|43746.5|43726.5|0
1654830770000|2022-06-10 03:12:50|43747.2|43727.2|43754|43734|43755.9|43735.9|43747.2|43727.2|3
1654830780000|2022-06-10 03:13:00|43756.5|43736.5|43756.6|43736.6|43756.6|43736.6|43756.5|43736.5|6
1654830790000|2022-06-10 03:13:10|43759.1|43739.1|43759.1|43739.1|43759.1|43739.1|43756.6|43736.6|8
1654830810000|2022-06-10 03:13:30|43760.9|43740.9|43760.9|43740.9|43760.9|43740.9|43760.9|43740.9|3
1654830820000|2022-06-10 03:13:40|43759.1|43739.1|43760.9|43740.9|43760.9|43740.9|43759.1|43739.1|0
1654830840000|2022-06-10 03:14:00|43761.6|43741.6|43761.6|43741.6|43761.6|43741.6|43761.6|43741.6|3
1654830850000|2022-06-10 03:14:10|43763.4|43743.4|43766.6|43746.6|43766.6|43746.6|43763.4|43743.4|10
1654830860000|2022-06-10 03:14:20|||||||||3
1654830880000|2022-06-10 03:14:40|||||||||2
1654830900000|2022-06-10 03:15:00|43764.7|43744.7|43762.2|43742.2|43764.7|43744.7|43762.2|43742.2|5
1654830910000|2022-06-10 03:15:10|43761.6|43741.6|43761.6|43741.6|43761.6|43741.6|43761.6|43741.6|0
1654830930000|2022-06-10 03:15:30|43759.1|43739.1|43756.6|43736.6|43759.1|43739.1|43756.6|43736.6|0
1654830940000|2022-06-10 03:15:40|43755.9|43735.9|43751.6|43731.6|43755.9|43735.9|43751.6|43731.6|1
1654830960000|2022-06-10 03:16:00|43750.9|43730.9|43750.9|43730.9|43750.9|43730.9|43750.9|43730.9|1
1654830970000|2022-06-10 03:16:10|43748.4|43728.4|43738.4|43718.4|43748.4|43728.4|43738.4|43718.4|6
1654830980000|2022-06-10 03:16:20|43739.1|43719.1|43726.6|43706.6|43739.1|43719.1|43726.6|43706.6|3
1654830990000|2022-06-10 03:16:30|43729.1|43709.1|43726.6|43706.6|43729.1|43709.1|43726.6|43706.6|3
1654831000000|2022-06-10 03:16:40|43729.1|43709.1|43726.6|43706.6|43729.1|43709.1|43726.6|43706.6|0
1654831010000|2022-06-10 03:16:50|43729.1|43709.1|43729.7|43709.7|43729.7|43709.7|43729.1|43709.1|6
1654831020000|2022-06-10 03:17:00|43731.6|43711.6|43731.6|43711.6|43733.4|43713.4|43731.6|43711.6|0
1654831030000|2022-06-10 03:17:10|43733.4|43713.4|43734.1|43714.1|43734.1|43714.1|43733.4|43713.4|0
1654831040000|2022-06-10 03:17:20|43733.4|43713.4|43733.4|43713.4|43733.4|43713.4|43733.4|43713.4|1
1654831050000|2022-06-10 03:17:30|43731.6|43711.6|43726.6|43706.6|43731.6|43711.6|43724.7|43704.7|1
1654831060000|2022-06-10 03:17:40|43725.9|43705.9|43724.1|43704.1|43725.9|43705.9|43724.1|43704.1|0
1654831070000|2022-06-10 03:17:50|43723.4|43703.4|43721.6|43701.6|43723.4|43703.4|43721.6|43701.6|1
1654831080000|2022-06-10 03:18:00|43718.4|43698.4|43714.1|43694.1|43718.4|43698.4|43713.4|43693.4|5
1654831100000|2022-06-10 03:18:20|||||||||2
1654831110000|2022-06-10 03:18:30|43715.9|43695.9|43726.6|43706.6|43726.6|43706.6|43715.9|43695.9|2
1654831120000|2022-06-10 03:18:40|43724.1|43704.1|43726.6|43706.6|43726.6|43706.6|43721.6|43701.6|0
1654831130000|2022-06-10 03:18:50|43727.2|43707.2|43726.6|43706.6|43727.2|43707.2|43726.6|43706.6|0
1654831150000|2022-06-10 03:19:10|43724.7|43704.7|43726.6|43706.6|43726.6|43706.6|43724.7|43704.7|0
1654831160000|2022-06-10 03:19:20|43724.1|43704.1|43724.1|43704.1|43724.1|43704.1|43724.1|43704.1|1
1654831170000|2022-06-10 03:19:30|43723.4|43703.4|43721.6|43701.6|43723.4|43703.4|43721.6|43701.6|0
1654831180000|2022-06-10 03:19:40|43720.9|43700.9|43719.1|43699.1|43721.6|43701.6|43718.4|43698.4|1
1654831190000|2022-06-10 03:19:50|43721.6|43701.6|43721.6|43701.6|43721.6|43701.6|43721.6|43701.6|1
1654831200000|2022-06-10 03:20:00|43724.1|43704.1|43724.1|43704.1|43724.1|43704.1|43724.1|43704.1|1
1654831210000|2022-06-10 03:20:10|43726.6|43706.6|43729.1|43709.1|43729.1|43709.1|43726.6|43706.6|3
1654831220000|2022-06-10 03:20:20|43731.6|43711.6|43733.4|43713.4|43733.4|43713.4|43731.6|43711.6|1
1654831230000|2022-06-10 03:20:30|43734.1|43714.1|43736.6|43716.6|43736.6|43716.6|43734.1|43714.1|1
1654831240000|2022-06-10 03:20:40|43739.7|43719.7|43739.7|43719.7|43739.7|43719.7|43736.6|43716.6|0
1654831250000|2022-06-10 03:20:50|||||||||1
1654831260000|2022-06-10 03:21:00|43739.1|43719.1|43737.9|43717.9|43739.1|43719.1|43737.2|43717.2|1
1654831270000|2022-06-10 03:21:10|43736.6|43716.6|43736.6|43716.6|43736.6|43716.6|43736.6|43716.6|3
1654831280000|2022-06-10 03:21:20|43734.1|43714.1|43734.1|43714.1|43734.1|43714.1|43734.1|43714.1|0
1654831310000|2022-06-10 03:21:50|43732.2|43712.2|43729.1|43709.1|43732.2|43712.2|43729.1|43709.1|3
1654831320000|2022-06-10 03:22:00|43729.7|43709.7|43734.1|43714.1|43734.1|43714.1|43729.7|43709.7|6
1654831330000|2022-06-10 03:22:10|||||||||3
1654831340000|2022-06-10 03:22:20|||||||||2
1654831350000|2022-06-10 03:22:30|43736.6|43716.6|43736.6|43716.6|43736.6|43716.6|43734.1|43714.1|2
1654831360000|2022-06-10 03:22:40|43734.1|43714.1|43731.6|43711.6|43734.1|43714.1|43731.6|43711.6|2
1654831390000|2022-06-10 03:23:10|43729.1|43709.1|43729.1|43709.1|43729.1|43709.1|43729.1|43709.1|0
1654831400000|2022-06-10 03:23:20|43726.6|43706.6|43731.6|43711.6|43731.6|43711.6|43726.6|43706.6|4
1654831420000|2022-06-10 03:23:40|||||||||4
1654831430000|2022-06-10 03:23:50|43730.2|43710.2|43721.6|43701.6|43730.2|43710.2|43721.6|43701.6|1
1654831440000|2022-06-10 03:24:00|43720.9|43700.9|43719.1|43699.1|43720.9|43700.9|43719.1|43699.1|1
1654831450000|2022-06-10 03:24:10|43716.6|43696.6|43716.6|43696.6|43716.6|43696.6|43716.6|43696.6|1
1654831460000|2022-06-10 03:24:20|43713.4|43693.4|43711.6|43691.6|43713.4|43693.4|43711.6|43691.6|0
1654831480000|2022-06-10 03:24:40|43709.7|43689.7|43711.6|43691.6|43711.6|43691.6|43709.7|43689.7|5
1654831490000|2022-06-10 03:24:50|43714.1|43694.1|43711.6|43691.6|43714.1|43694.1|43711.6|43691.6|0
1654831500000|2022-06-10 03:25:00|43712.2|43692.2|43713.4|43693.4|43714.1|43694.1|43711.6|43691.6|1
1654831510000|2022-06-10 03:25:10|43712.2|43692.2|43716.6|43696.6|43716.6|43696.6|43712.2|43692.2|1
1654831530000|2022-06-10 03:25:30|43715.9|43695.9|43714.1|43694.1|43715.9|43695.9|43714.1|43694.1|1
1654831540000|2022-06-10 03:25:40|||||||||2
1654831560000|2022-06-10 03:26:00|43713.4|43693.4|43702.2|43682.2|43713.4|43693.4|43702.2|43682.2|3
1654831570000|2022-06-10 03:26:10|43701.6|43681.6|43701.6|43681.6|43701.6|43681.6|43701.6|43681.6|7
1654831580000|2022-06-10 03:26:20|43703.4|43683.4|43703.4|43683.4|43703.4|43683.4|43703.4|43683.4|0
1654831600000|2022-06-10 03:26:40|43704.1|43684.1|43705.9|43685.9|43705.9|43685.9|43704.1|43684.1|3
1654831610000|2022-06-10 03:26:50|43706.6|43686.6|43711.6|43691.6|43711.6|43691.6|43706.6|43686.6|1
1654831620000|2022-06-10 03:27:00|43718.4|43698.4|43718.4|43698.4|43718.4|43698.4|43718.4|43698.4|0
1654831630000|2022-06-10 03:27:10|43716.6|43696.6|43716.6|43696.6|43716.6|43696.6|43716.6|43696.6|5
1654831650000|2022-06-10 03:27:30|43712.2|43692.2|43712.2|43692.2|43712.2|43692.2|43712.2|43692.2|0
1654831680000|2022-06-10 03:28:00|43712.3|43692.3|43709.8|43689.8|43712.3|43692.3|43709.8|43689.8|3
1654831710000|2022-06-10 03:28:30|||||||||1
1654831730000|2022-06-10 03:28:50|43712.3|43692.3|43714.1|43694.1|43714.1|43694.1|43712.3|43692.3|2
1654831740000|2022-06-10 03:29:00|43716.6|43696.6|43716.6|43696.6|43716.6|43696.6|43716.6|43696.6|1
1654831750000|2022-06-10 03:29:10|43714.1|43694.1|43714.1|43694.1|43714.1|43694.1|43714.1|43694.1|2
1654831760000|2022-06-10 03:29:20|43715.9|43695.9|43716.6|43696.6|43716.6|43696.6|43711.6|43691.6|3
1654831790000|2022-06-10 03:29:50|43718.4|43698.4|43718.4|43698.4|43720.2|43700.2|43718.4|43698.4|0
1654831800000|2022-06-10 03:30:00|43720.2|43700.2|43711.6|43691.6|43720.2|43700.2|43709.1|43689.1|8
1654831820000|2022-06-10 03:30:20|43716.6|43696.6|43711.6|43691.6|43716.6|43696.6|43711.6|43691.6|1
1654831830000|2022-06-10 03:30:30|43707.3|43687.3|43706.6|43686.6|43709.1|43689.1|43706.6|43686.6|0
1654831840000|2022-06-10 03:30:40|43707.9|43687.9|43709.1|43689.1|43711.6|43691.6|43707.9|43687.9|0
1654831850000|2022-06-10 03:30:50|43711.6|43691.6|43711.6|43691.6|43711.6|43691.6|43707.3|43687.3|0
1654831860000|2022-06-10 03:31:00|||||||||1
1654831880000|2022-06-10 03:31:20|43712.3|43692.3|43716.6|43696.6|43716.6|43696.6|43711.6|43691.6|4
1654831890000|2022-06-10 03:31:30|||||||||1
1654831910000|2022-06-10 03:31:50|43713.4|43693.4|43713.4|43693.4|43713.4|43693.4|43713.4|43693.4|0
1654831920000|2022-06-10 03:32:00|43714.1|43694.1|43714.1|43694.1|43714.1|43694.1|43714.1|43694.1|1
1654831940000|2022-06-10 03:32:20|43716.6|43696.6|43716.6|43696.6|43716.6|43696.6|43716.6|43696.6|2
1654831950000|2022-06-10 03:32:30|43715.9|43695.9|43711.6|43691.6|43715.9|43695.9|43711.6|43691.6|3
1654831970000|2022-06-10 03:32:50|43710.9|43690.9|43704.1|43684.1|43710.9|43690.9|43704.1|43684.1|4
1654831980000|2022-06-10 03:33:00|43703.4|43683.4|43699.1|43679.1|43703.4|43683.4|43699.1|43679.1|0
1654832010000|2022-06-10 03:33:30|43698.4|43678.4|43689.1|43669.1|43698.4|43678.4|43689.1|43669.1|4
1654832020000|2022-06-10 03:33:40|43686.6|43666.6|43686.6|43666.6|43686.6|43666.6|43686.6|43666.6|2
1654832030000|2022-06-10 03:33:50|43685.9|43665.9|43684.1|43664.1|43685.9|43665.9|43684.1|43664.1|0
1654832040000|2022-06-10 03:34:00|||||||||2
1654832050000|2022-06-10 03:34:10|43675.9|43655.9|43671.6|43651.6|43675.9|43655.9|43669.1|43649.1|16
1654832060000|2022-06-10 03:34:20|||||||||1
1654832070000|2022-06-10 03:34:30|||||||||1
1654832080000|2022-06-10 03:34:40|43674.1|43654.1|43674.1|43654.1|43674.1|43654.1|43674.1|43654.1|0
1654832090000|2022-06-10 03:34:50|43675.9|43655.9|43676.6|43656.6|43676.6|43656.6|43675.9|43655.9|2
1654832100000|2022-06-10 03:35:00|43674.1|43654.1|43671.6|43651.6|43674.1|43654.1|43671.6|43651.6|3
1654832120000|2022-06-10 03:35:20|43669.1|43649.1|43669.1|43649.1|43669.1|43649.1|43669.1|43649.1|2
1654832180000|2022-06-10 03:36:20|43666.6|43646.6|43666.6|43646.6|43666.6|43646.6|43666.6|43646.6|1
1654832190000|2022-06-10 03:36:30|43665.9|43645.9|43664.8|43644.8|43665.9|43645.9|43664.8|43644.8|2
1654832200000|2022-06-10 03:36:40|43666.6|43646.6|43672.3|43652.3|43672.3|43652.3|43666.6|43646.6|5
1654832210000|2022-06-10 03:36:50|43671.6|43651.6|43671.6|43651.6|43671.6|43651.6|43671.6|43651.6|0
1654832230000|2022-06-10 03:37:10|43674.8|43654.8|43676.6|43656.6|43676.6|43656.6|43674.8|43654.8|1
1654832240000|2022-06-10 03:37:20|43678.4|43658.4|43681.6|43661.6|43681.6|43661.6|43678.4|43658.4|2
1654832300000|2022-06-10 03:38:20|43679.1|43659.1|43677.3|43657.3|43679.1|43659.1|43677.3|43657.3|0
1654832310000|2022-06-10 03:38:30|43681.6|43661.6|43678.4|43658.4|43681.6|43661.6|43678.4|43658.4|0
1654832320000|2022-06-10 03:38:40|43681.6|43661.6|43681.6|43661.6|43681.6|43661.6|43681.6|43661.6|1
1654832340000|2022-06-10 03:39:00|43684.1|43664.1|43686.6|43666.6|43688.4|43668.4|43684.1|43664.1|3
1654832390000|2022-06-10 03:39:50|43683.4|43663.4|43683.4|43663.4|43683.4|43663.4|43683.4|43663.4|1
1654832400000|2022-06-10 03:40:00|43681.6|43661.6|43681.6|43661.6|43681.6|43661.6|43681.6|43661.6|3
1654832410000|2022-06-10 03:40:10|43679.8|43659.8|43679.1|43659.1|43679.8|43659.8|43677.3|43657.3|0
1654832420000|2022-06-10 03:40:20|43674.8|43654.8|43674.8|43654.8|43677.3|43657.3|43674.8|43654.8|0
1654832430000|2022-06-10 03:40:30|43674.1|43654.1|43674.1|43654.1|43674.1|43654.1|43674.1|43654.1|0
1654832440000|2022-06-10 03:40:40|43669.1|43649.1|43669.1|43649.1|43669.1|43649.1|43669.1|43649.1|5
1654832450000|2022-06-10 03:40:50|43668.4|43648.4|43664.1|43644.1|43668.4|43648.4|43661.6|43641.6|10
1654832460000|2022-06-10 03:41:00|43665.9|43645.9|43665.9|43645.9|43665.9|43645.9|43665.9|43645.9|1
1654832470000|2022-06-10 03:41:10|43661.6|43641.6|43661.6|43641.6|43661.6|43641.6|43661.6|43641.6|1
1654832480000|2022-06-10 03:41:20|||||||||1
1654832490000|2022-06-10 03:41:30|||||||||3
1654832500000|2022-06-10 03:41:40|43660.9|43640.9|43661.6|43641.6|43661.6|43641.6|43659.1|43639.1|0
1654832520000|2022-06-10 03:42:00|43660.9|43640.9|43661.6|43641.6|43661.6|43641.6|43659.1|43639.1|0
1654832530000|2022-06-10 03:42:10|43663.4|43643.4|43661.6|43641.6|43663.4|43643.4|43661.6|43641.6|0
1654832570000|2022-06-10 03:42:50|43663.4|43643.4|43661.6|43641.6|43663.4|43643.4|43661.6|43641.6|2
1654832590000|2022-06-10 03:43:10|||||||||1
1654832600000|2022-06-10 03:43:20|43660.9|43640.9|43631.6|43611.6|43660.9|43640.9|43631.6|43611.6|8
1654832610000|2022-06-10 03:43:30|43629.8|43609.8|43631.6|43611.6|43634.1|43614.1|43626.6|43606.6|6
1654832620000|2022-06-10 03:43:40|43630.9|43610.9|43629.1|43609.1|43630.9|43610.9|43629.1|43609.1|1
1654832630000|2022-06-10 03:43:50|43631.6|43611.6|43631.6|43611.6|43631.6|43611.6|43631.6|43611.6|4
1654832640000|2022-06-10 03:44:00|43630.9|43610.9|43631.6|43611.6|43631.6|43611.6|43627.3|43607.3|1
1654832650000|2022-06-10 03:44:10|43628|43608|43625.9|43605.9|43628|43608|43625.9|43605.9|8
1654832660000|2022-06-10 03:44:20|43622.7|43602.7|43622.7|43602.7|43622.7|43602.7|43622.7|43602.7|5
1654832670000|2022-06-10 03:44:30|43623.4|43603.4|43624.1|43604.1|43624.1|43604.1|43621.6|43601.6|4
1654832680000|2022-06-10 03:44:40|43629.1|43609.1|43629.1|43609.1|43629.1|43609.1|43629.1|43609.1|4
1654832690000|2022-06-10 03:44:50|43636.6|43616.6|43636.6|43616.6|43636.6|43616.6|43636.6|43616.6|1
1654832700000|2022-06-10 03:45:00|43641.6|43621.6|43644.1|43624.1|43644.1|43624.1|43641.6|43621.6|3
1654832710000|2022-06-10 03:45:10|||||||||3
1654832730000|2022-06-10 03:45:30|43643.4|43623.4|43643.4|43623.4|43643.4|43623.4|43643.4|43623.4|0
1654832740000|2022-06-10 03:45:40|43641.6|43621.6|43641.6|43621.6|43641.6|43621.6|43641.6|43621.6|0
1654832770000|2022-06-10 03:46:10|43642.3|43622.3|43643.4|43623.4|43644.1|43624.1|43642.3|43622.3|0
1654832780000|2022-06-10 03:46:20|43641.6|43621.6|43639.8|43619.8|43641.6|43621.6|43639.8|43619.8|4
1654832790000|2022-06-10 03:46:30|43641.6|43621.6|43641.6|43621.6|43641.6|43621.6|43641.6|43621.6|0
1654832820000|2022-06-10 03:47:00|||||||||1
1654832830000|2022-06-10 03:47:10|43639.1|43619.1|43641.6|43621.6|43641.6|43621.6|43639.1|43619.1|0
1654832840000|2022-06-10 03:47:20|43640.9|43620.9|43634.1|43614.1|43640.9|43620.9|43634.1|43614.1|11
1654832850000|2022-06-10 03:47:30|||||||||1
1654832860000|2022-06-10 03:47:40|43632.3|43612.3|43626.6|43606.6|43632.3|43612.3|43626.6|43606.6|1
1654832870000|2022-06-10 03:47:50|43621.6|43601.6|43621.6|43601.6|43621.6|43601.6|43621.6|43601.6|2
1654832880000|2022-06-10 03:48:00|||||||||1
1654832890000|2022-06-10 03:48:10|43620.9|43600.9|43620.9|43600.9|43620.9|43600.9|43620.9|43600.9|2
1654832900000|2022-06-10 03:48:20|43621.6|43601.6|43621.6|43601.6|43623.4|43603.4|43621.6|43601.6|1
1654832920000|2022-06-10 03:48:40|43622.3|43602.3|43621.6|43601.6|43624.1|43604.1|43621.6|43601.6|2
1654832930000|2022-06-10 03:48:50|43629.1|43609.1|43629.1|43609.1|43629.1|43609.1|43629.1|43609.1|16
1654832940000|2022-06-10 03:49:00|43629.8|43609.8|43629.8|43609.8|43629.8|43609.8|43629.1|43609.1|7
1654832950000|2022-06-10 03:49:10|43631.6|43611.6|43631.6|43611.6|43631.6|43611.6|43631.6|43611.6|0
1654832970000|2022-06-10 03:49:30|43630.9|43610.9|43631.6|43611.6|43631.6|43611.6|43629.1|43609.1|1
1654833000000|2022-06-10 03:50:00|43633.4|43613.4|43633.4|43613.4|43633.4|43613.4|43633.4|43613.4|1
1654833010000|2022-06-10 03:50:10|43634.1|43614.1|43635.9|43615.9|43635.9|43615.9|43634.1|43614.1|1
1654833020000|2022-06-10 03:50:20|43636.6|43616.6|43636.6|43616.6|43636.6|43616.6|43636.6|43616.6|0
1654833030000|2022-06-10 03:50:30|||||||||1
1654833050000|2022-06-10 03:50:50|43641.6|43621.6|43644.1|43624.1|43644.1|43624.1|43641.6|43621.6|3
1654833060000|2022-06-10 03:51:00|43644.8|43624.8|43646.6|43626.6|43646.6|43626.6|43644.8|43624.8|0
1654833110000|2022-06-10 03:51:50|43649.8|43629.8|43649.8|43629.8|43649.8|43629.8|43649.8|43629.8|1
1654833120000|2022-06-10 03:52:00|43651.6|43631.6|43648.4|43628.4|43651.6|43631.6|43648.4|43628.4|4
1654833130000|2022-06-10 03:52:10|||||||||3
1654833180000|2022-06-10 03:53:00|43646.6|43626.6|43646.6|43626.6|43646.6|43626.6|43646.6|43626.6|2
1654833200000|2022-06-10 03:53:20|43649.1|43629.1|43649.1|43629.1|43649.1|43629.1|43649.1|43629.1|0
1654833210000|2022-06-10 03:53:30|||||||||1
1654833220000|2022-06-10 03:53:40|43651.6|43631.6|43651.6|43631.6|43651.6|43631.6|43651.6|43631.6|2
1654833240000|2022-06-10 03:54:00|43649.1|43629.1|43645.9|43625.9|43649.1|43629.1|43645.9|43625.9|1
1654833250000|2022-06-10 03:54:10|43643.4|43623.4|43643.4|43623.4|43643.4|43623.4|43643.4|43623.4|1
1654833260000|2022-06-10 03:54:20|43645.9|43625.9|43645.9|43625.9|43645.9|43625.9|43645.9|43625.9|1
1654833270000|2022-06-10 03:54:30|43643.4|43623.4|43643.4|43623.4|43643.4|43623.4|43643.4|43623.4|0
1654833280000|2022-06-10 03:54:40|43644.1|43624.1|43645.9|43625.9|43645.9|43625.9|43644.1|43624.1|0
1654833340000|2022-06-10 03:55:40|43644.1|43624.1|43641.6|43621.6|43644.1|43624.1|43641.6|43621.6|2
1654833350000|2022-06-10 03:55:50|43639.8|43619.8|43638.4|43618.4|43639.8|43619.8|43638.4|43618.4|1
1654833360000|2022-06-10 03:56:00|||||||||2
1654833370000|2022-06-10 03:56:10|43634.1|43614.1|43634.1|43614.1|43634.1|43614.1|43634.1|43614.1|2
1654833400000|2022-06-10 03:56:40|43633.4|43613.4|43633.4|43613.4|43633.4|43613.4|43633.4|43613.4|2
1654833410000|2022-06-10 03:56:50|43631.6|43611.6|43629.1|43609.1|43631.6|43611.6|43629.1|43609.1|1
1654833420000|2022-06-10 03:57:00|43628.4|43608.4|43628.4|43608.4|43628.4|43608.4|43628.4|43608.4|1
1654833450000|2022-06-10 03:57:30|43625.9|43605.9|43625.9|43605.9|43625.9|43605.9|43625.9|43605.9|0
1654833470000|2022-06-10 03:57:50|||||||||2
1654833490000|2022-06-10 03:58:10|43623.4|43603.4|43623.4|43603.4|43623.4|43603.4|43623.4|43603.4|1
1654833500000|2022-06-10 03:58:20|43626.6|43606.6|43626.6|43606.6|43626.6|43606.6|43626.6|43606.6|5
1654833510000|2022-06-10 03:58:30|43624.1|43604.1|43629.1|43609.1|43629.1|43609.1|43624.1|43604.1|1
1654833540000|2022-06-10 03:59:00|43630.9|43610.9|43630.9|43610.9|43630.9|43610.9|43630.9|43610.9|0
1654833550000|2022-06-10 03:59:10|43629.1|43609.1|43629.1|43609.1|43629.1|43609.1|43629.1|43609.1|1
1654833560000|2022-06-10 03:59:20|43630.9|43610.9|43631.6|43611.6|43633.4|43613.4|43630.9|43610.9|0
1654833580000|2022-06-10 03:59:40|43626.6|43606.6|43626.6|43606.6|43626.6|43606.6|43626.6|43606.6|3
1654833590000|2022-06-10 03:59:50|43621.6|43601.6|43626.6|43606.6|43626.6|43606.6|43621.6|43601.6|2
1654833600000|2022-06-10 04:00:00|||||||||1
1654833610000|2022-06-10 04:00:10|43625.9|43605.9|43624.1|43604.1|43626.6|43606.6|43624.1|43604.1|0
1654833620000|2022-06-10 04:00:20|43621.6|43601.6|43621.6|43601.6|43621.6|43601.6|43621.6|43601.6|5
1654833640000|2022-06-10 04:00:40|43623.4|43603.4|43621.6|43601.6|43623.4|43603.4|43621.6|43601.6|0
1654833650000|2022-06-10 04:00:50|||||||||2
1654833660000|2022-06-10 04:01:00|43619.1|43599.1|43619.1|43599.1|43619.1|43599.1|43618.4|43598.4|1
1654833670000|2022-06-10 04:01:10|43620.9|43600.9|43618.4|43598.4|43621.6|43601.6|43618.4|43598.4|3
1654833680000|2022-06-10 04:01:20|43619.1|43599.1|43619.1|43599.1|43619.1|43599.1|43619.1|43599.1|5
1654833690000|2022-06-10 04:01:30|43618.4|43598.4|43618.4|43598.4|43618.4|43598.4|43618.4|43598.4|1
1654833720000|2022-06-10 04:02:00|43619.1|43599.1|43619.1|43599.1|43619.1|43599.1|43619.1|43599.1|2
1654833740000|2022-06-10 04:02:20|||||||||1
1654833760000|2022-06-10 04:02:40|43618.4|43598.4|43621.6|43601.6|43621.6|43601.6|43618.4|43598.4|3
1654833770000|2022-06-10 04:02:50|43623.4|43603.4|43623.4|43603.4|43623.4|43603.4|43623.4|43603.4|0
1654833790000|2022-06-10 04:03:10|43625.9|43605.9|43625.9|43605.9|43625.9|43605.9|43625.9|43605.9|0
1654833800000|2022-06-10 04:03:20|||||||||3
1654833820000|2022-06-10 04:03:40|43630.9|43610.9|43630.9|43610.9|43630.9|43610.9|43630.9|43610.9|0
1654833830000|2022-06-10 04:03:50|43629.1|43609.1|43628.4|43608.4|43630.9|43610.9|43628.4|43608.4|0
1654833840000|2022-06-10 04:04:00|43630.9|43610.9|43628.4|43608.4|43630.9|43610.9|43628.4|43608.4|0
1654833850000|2022-06-10 04:04:10|43630.9|43610.9|43631.6|43611.6|43631.6|43611.6|43630.9|43610.9|1
1654833880000|2022-06-10 04:04:40|43633.4|43613.4|43633.4|43613.4|43633.4|43613.4|43633.4|43613.4|1
1654833900000|2022-06-10 04:05:00|43633.5|43613.5|43634.1|43614.1|43634.1|43614.1|43633.5|43613.5|3
1654833920000|2022-06-10 04:05:20|43636.6|43616.6|43636.6|43616.6|43636.6|43616.6|43636.6|43616.6|0
1654833930000|2022-06-10 04:05:30|43634.1|43614.1|43634.1|43614.1|43634.1|43614.1|43634.1|43614.1|0
1654833940000|2022-06-10 04:05:40|43636.6|43616.6|43636.6|43616.6|43636.6|43616.6|43636.6|43616.6|0
1654833950000|2022-06-10 04:05:50|43637.3|43617.3|43637.3|43617.3|43637.3|43617.3|43637.3|43617.3|0
1654833960000|2022-06-10 04:06:00|43636.6|43616.6|43639.1|43619.1|43639.1|43619.1|43636.6|43616.6|0
1654833970000|2022-06-10 04:06:10|43636.6|43616.6|43636.6|43616.6|43636.6|43616.6|43636.6|43616.6|0
1654833980000|2022-06-10 04:06:20|43631.6|43611.6|43626.6|43606.6|43631.6|43611.6|43624.1|43604.1|4
1654834030000|2022-06-10 04:07:10|43629.1|43609.1|43624.1|43604.1|43629.1|43609.1|43624.1|43604.1|1
1654834040000|2022-06-10 04:07:20|43621.6|43601.6|43621.6|43601.6|43621.6|43601.6|43621.6|43601.6|0
1654834060000|2022-06-10 04:07:40|43624.1|43604.1|43621.6|43601.6|43624.1|43604.1|43621.6|43601.6|1
1654834080000|2022-06-10 04:08:00|||||||||3
1654834090000|2022-06-10 04:08:10|43624.1|43604.1|43624.1|43604.1|43624.1|43604.1|43621.6|43601.6|6
1654834100000|2022-06-10 04:08:20|43622.8|43602.8|43619.1|43599.1|43622.8|43602.8|43619.1|43599.1|2
1654834110000|2022-06-10 04:08:30|||||||||3
1654834140000|2022-06-10 04:09:00|||||||||2
1654834160000|2022-06-10 04:09:20|43616.6|43596.6|43619.1|43599.1|43619.1|43599.1|43616.6|43596.6|0
1654834200000|2022-06-10 04:10:00|43616.6|43596.6|43616.6|43596.6|43616.6|43596.6|43616.6|43596.6|3
1654834210000|2022-06-10 04:10:10|43619.1|43599.1|43619.1|43599.1|43619.1|43599.1|43619.1|43599.1|0
1654834220000|2022-06-10 04:10:20|||||||||1
1654834240000|2022-06-10 04:10:40|43621.6|43601.6|43621.6|43601.6|43621.6|43601.6|43621.6|43601.6|1
1654834250000|2022-06-10 04:10:50|43619.1|43599.1|43619.1|43599.1|43619.1|43599.1|43619.1|43599.1|1
1654834260000|2022-06-10 04:11:00|43621.6|43601.6|43621.6|43601.6|43621.6|43601.6|43621.6|43601.6|1
1654834270000|2022-06-10 04:11:10|43626.6|43606.6|43626.6|43606.6|43626.6|43606.6|43626.6|43606.6|3
1654834280000|2022-06-10 04:11:20|43628.5|43608.5|43631.6|43611.6|43631.6|43611.6|43628.5|43608.5|0
1654834290000|2022-06-10 04:11:30|43632.3|43612.3|43635.3|43615.3|43635.3|43615.3|43631.6|43611.6|0
1654834300000|2022-06-10 04:11:40|43634.1|43614.1|43636.6|43616.6|43636.6|43616.6|43634.1|43614.1|0
1654834310000|2022-06-10 04:11:50|43631.6|43611.6|43634.8|43614.8|43636.6|43616.6|43631.6|43611.6|0
1654834320000|2022-06-10 04:12:00|43636.6|43616.6|43636.6|43616.6|43636.6|43616.6|43632.3|43612.3|1
1654834340000|2022-06-10 04:12:20|||||||||1
1654834360000|2022-06-10 04:12:40|||||||||2
1654834380000|2022-06-10 04:13:00|43636|43616|43633.5|43613.5|43636|43616|43633.5|43613.5|1
1654834390000|2022-06-10 04:13:10|43631.6|43611.6|43634.1|43614.1|43634.1|43614.1|43631.6|43611.6|4
1654834400000|2022-06-10 04:13:20|43631.6|43611.6|43634.1|43614.1|43634.1|43614.1|43631.6|43611.6|0
1654834410000|2022-06-10 04:13:30|43636.6|43616.6|43636.6|43616.6|43636.6|43616.6|43636.6|43616.6|1
1654834430000|2022-06-10 04:13:50|43641.6|43621.6|43641.6|43621.6|43641.6|43621.6|43641.6|43621.6|0
1654834440000|2022-06-10 04:14:00|43644.1|43624.1|43644.1|43624.1|43644.1|43624.1|43641.6|43621.6|0
1654834450000|2022-06-10 04:14:10|43646.6|43626.6|43641.6|43621.6|43646.6|43626.6|43639.1|43619.1|3
1654834470000|2022-06-10 04:14:30|43641|43621|43643.5|43623.5|43643.5|43623.5|43639.8|43619.8|2
1654834480000|2022-06-10 04:14:40|43641.6|43621.6|43641.6|43621.6|43641.6|43621.6|43638.5|43618.5|0
1654834490000|2022-06-10 04:14:50|43639.8|43619.8|43641.6|43621.6|43641.6|43621.6|43639.8|43619.8|1
1654834500000|2022-06-10 04:15:00|43641|43621|43636.6|43616.6|43641|43621|43636.6|43616.6|0
1654834510000|2022-06-10 04:15:10|43636|43616|43636|43616|43636|43616|43636|43616|0
1654834520000|2022-06-10 04:15:20|43636.6|43616.6|43636.6|43616.6|43636.6|43616.6|43636.6|43616.6|0
1654834530000|2022-06-10 04:15:30|43634.1|43614.1|43634.1|43614.1|43634.1|43614.1|43634.1|43614.1|0
1654834540000|2022-06-10 04:15:40|43636.6|43616.6|43636.6|43616.6|43636.6|43616.6|43636.6|43616.6|0
1654834550000|2022-06-10 04:15:50|43636|43616|43631.6|43611.6|43636|43616|43631.6|43611.6|2
1654834560000|2022-06-10 04:16:00|||||||||3
1654834570000|2022-06-10 04:16:10|43629.8|43609.8|43619.1|43599.1|43629.8|43609.8|43619.1|43599.1|5
1654834580000|2022-06-10 04:16:20|||||||||1
1654834590000|2022-06-10 04:16:30|43618.5|43598.5|43618.5|43598.5|43618.5|43598.5|43618.5|43598.5|3
1654834610000|2022-06-10 04:16:50|||||||||1
1654834620000|2022-06-10 04:17:00|43611.6|43591.6|43593.5|43573.5|43611.6|43591.6|43593.5|43573.5|37
1654834630000|2022-06-10 04:17:10|43591|43571|43584.1|43564.1|43591|43571|43581.6|43561.6|13
1654834640000|2022-06-10 04:17:20|||||||||2
1654834650000|2022-06-10 04:17:30|43579.1|43559.1|43579.1|43559.1|43579.1|43559.1|43579.1|43559.1|1
1654834670000|2022-06-10 04:17:50|43584.8|43564.8|43583.5|43563.5|43586.6|43566.6|43583.5|43563.5|7
1654834680000|2022-06-10 04:18:00|43581|43561|43522.3|43502.3|43581|43561|43504.1|43484.1|48
1654834690000|2022-06-10 04:18:10|43520.5|43500.5|43541.6|43521.6|43542.3|43522.3|43520.5|43500.5|22
1654834700000|2022-06-10 04:18:20|43541|43521|43534.1|43514.1|43541|43521|43526.6|43506.6|11
1654834710000|2022-06-10 04:18:30|43540.5|43520.5|43532.3|43512.3|43540.5|43520.5|43532.3|43512.3|8
1654834720000|2022-06-10 04:18:40|43534.8|43514.8|43534.8|43514.8|43534.8|43514.8|43534.8|43514.8|1
1654834740000|2022-06-10 04:19:00|43534.1|43514.1|43536.6|43516.6|43536.6|43516.6|43534.1|43514.1|8
1654834760000|2022-06-10 04:19:20|43539.1|43519.1|43539.1|43519.1|43539.1|43519.1|43539.1|43519.1|2
1654834770000|2022-06-10 04:19:30|43539.8|43519.8|43541.6|43521.6|43541.6|43521.6|43539.8|43519.8|1
1654834790000|2022-06-10 04:19:50|43542.3|43522.3|43547.3|43527.3|43547.3|43527.3|43542.3|43522.3|2
1654834800000|2022-06-10 04:20:00|43549.1|43529.1|43551.6|43531.6|43551.6|43531.6|43549.1|43529.1|7
1654834810000|2022-06-10 04:20:10|43554.1|43534.1|43556.6|43536.6|43556.6|43536.6|43554.1|43534.1|0
1654834820000|2022-06-10 04:20:20|43556|43536|43554.1|43534.1|43556|43536|43554.1|43534.1|0
1654834830000|2022-06-10 04:20:30|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|0
1654834840000|2022-06-10 04:20:40|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|1
1654834870000|2022-06-10 04:21:10|43556|43536|43556.7|43536.7|43556.7|43536.7|43554.2|43534.2|0
1654834880000|2022-06-10 04:21:20|43556|43536|43554.2|43534.2|43556|43536|43554.2|43534.2|3
1654834900000|2022-06-10 04:21:40|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|0
1654834910000|2022-06-10 04:21:50|43556|43536|43556.7|43536.7|43556.7|43536.7|43554.2|43534.2|0
1654834920000|2022-06-10 04:22:00|||||||||1
1654834930000|2022-06-10 04:22:10|||||||||1
1654834940000|2022-06-10 04:22:20|43553.5|43533.5|43551.7|43531.7|43553.5|43533.5|43551.7|43531.7|1
1654834950000|2022-06-10 04:22:30|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|2
1654834960000|2022-06-10 04:22:40|||||||||1
1654834970000|2022-06-10 04:22:50|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|2
1654834990000|2022-06-10 04:23:10|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|1
1654835010000|2022-06-10 04:23:30|43556|43536|43556.7|43536.7|43556.7|43536.7|43556|43536|1
1654835030000|2022-06-10 04:23:50|||||||||1
1654835040000|2022-06-10 04:24:00|43559.2|43539.2|43561.7|43541.7|43565.5|43545.5|43559.2|43539.2|10
1654835050000|2022-06-10 04:24:10|43562.3|43542.3|43566.7|43546.7|43566.7|43546.7|43561.7|43541.7|1
1654835070000|2022-06-10 04:24:30|43566|43546|43564.2|43544.2|43566|43546|43561.7|43541.7|0
1654835080000|2022-06-10 04:24:40|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|43564.2|43544.2|0
1654835090000|2022-06-10 04:24:50|43566|43546|43561.7|43541.7|43566|43546|43561.7|43541.7|0
1654835100000|2022-06-10 04:25:00|43562.3|43542.3|43564.2|43544.2|43564.2|43544.2|43561.7|43541.7|3
1654835140000|2022-06-10 04:25:40|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|0
1654835150000|2022-06-10 04:25:50|43566|43546|43566|43546|43566|43546|43561.7|43541.7|0
1654835160000|2022-06-10 04:26:00|43564.2|43544.2|43562.3|43542.3|43564.8|43544.8|43561.7|43541.7|4
1654835170000|2022-06-10 04:26:10|43564.8|43544.8|43564.8|43544.8|43564.8|43544.8|43563.5|43543.5|2
1654835180000|2022-06-10 04:26:20|43566|43546|43564.2|43544.2|43566|43546|43564.2|43544.2|0
1654835190000|2022-06-10 04:26:30|43566|43546|43564.2|43544.2|43566.7|43546.7|43564.2|43544.2|0
1654835200000|2022-06-10 04:26:40|43566.7|43546.7|43561.7|43541.7|43566.7|43546.7|43561.7|43541.7|2
1654835220000|2022-06-10 04:27:00|||||||||1
1654835230000|2022-06-10 04:27:10|43559.2|43539.2|43561.7|43541.7|43561.7|43541.7|43559.2|43539.2|0
1654835240000|2022-06-10 04:27:20|43564.8|43544.8|43564.8|43544.8|43567.3|43547.3|43564.8|43544.8|1
1654835250000|2022-06-10 04:27:30|43565.5|43545.5|43567.3|43547.3|43567.3|43547.3|43565.5|43545.5|1
1654835260000|2022-06-10 04:27:40|43568|43548|43568|43548|43568|43548|43568|43548|1
1654835280000|2022-06-10 04:28:00|43567.3|43547.3|43565.5|43545.5|43568|43548|43565.5|43545.5|0
1654835290000|2022-06-10 04:28:10|43566.7|43546.7|43564.8|43544.8|43566.7|43546.7|43564.8|43544.8|0
1654835310000|2022-06-10 04:28:30|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|0
1654835320000|2022-06-10 04:28:40|||||||||1
1654835330000|2022-06-10 04:28:50|43562.3|43542.3|43558|43538|43562.3|43542.3|43558|43538|3
1654835340000|2022-06-10 04:29:00|43559.8|43539.8|43559.8|43539.8|43559.8|43539.8|43559.8|43539.8|0
1654835360000|2022-06-10 04:29:20|43561.7|43541.7|43561.7|43541.7|43561.7|43541.7|43561.7|43541.7|1
1654835370000|2022-06-10 04:29:30|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|8
1654835380000|2022-06-10 04:29:40|43549.8|43529.8|43533.5|43513.5|43549.8|43529.8|43533.5|43513.5|7
1654835390000|2022-06-10 04:29:50|43531|43511|43526.7|43506.7|43531|43511|43524.2|43504.2|1
1654835400000|2022-06-10 04:30:00|43526|43506|43514.8|43494.8|43526|43506|43514.8|43494.8|7
1654835410000|2022-06-10 04:30:10|43516.7|43496.7|43539.2|43519.2|43539.2|43519.2|43514.2|43494.2|17
1654835420000|2022-06-10 04:30:20|43542.3|43522.3|43541.7|43521.7|43542.3|43522.3|43541.7|43521.7|1
1654835430000|2022-06-10 04:30:30|43542.3|43522.3|43542.3|43522.3|43542.3|43522.3|43542.3|43522.3|0
1654835440000|2022-06-10 04:30:40|43541.7|43521.7|43551.7|43531.7|43551.7|43531.7|43541.7|43521.7|1
1654835450000|2022-06-10 04:30:50|43552.3|43532.3|43552.3|43532.3|43552.3|43532.3|43552.3|43532.3|0
1654835470000|2022-06-10 04:31:10|43551.7|43531.7|43556.7|43536.7|43556.7|43536.7|43551.7|43531.7|0
1654835480000|2022-06-10 04:31:20|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|0
1654835490000|2022-06-10 04:31:30|43552.3|43532.3|43554.2|43534.2|43554.2|43534.2|43552.3|43532.3|0
1654835500000|2022-06-10 04:31:40|43553.5|43533.5|43551.7|43531.7|43553.5|43533.5|43551.7|43531.7|0
1654835510000|2022-06-10 04:31:50|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|0
1654835520000|2022-06-10 04:32:00|43554.8|43534.8|43556.7|43536.7|43556.7|43536.7|43554.8|43534.8|0
1654835550000|2022-06-10 04:32:30|43554.8|43534.8|43553.5|43533.5|43554.8|43534.8|43553.5|43533.5|0
1654835560000|2022-06-10 04:32:40|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|0
1654835570000|2022-06-10 04:32:50|||||||||1
1654835580000|2022-06-10 04:33:00|43551|43531|43538.5|43518.5|43551|43531|43538.5|43518.5|3
1654835590000|2022-06-10 04:33:10|43536.7|43516.7|43531.7|43511.7|43536.7|43516.7|43531.7|43511.7|6
1654835600000|2022-06-10 04:33:20|||||||||9
1654835610000|2022-06-10 04:33:30|43529.8|43509.8|43526|43506|43529.8|43509.8|43526|43506|1
1654835630000|2022-06-10 04:33:50|43524.2|43504.2|43524.2|43504.2|43524.2|43504.2|43524.2|43504.2|1
1654835640000|2022-06-10 04:34:00|43523.5|43503.5|43524.2|43504.2|43524.2|43504.2|43521.7|43501.7|4
1654835650000|2022-06-10 04:34:10|43528|43508|43529.8|43509.8|43529.8|43509.8|43528|43508|1
1654835660000|2022-06-10 04:34:20|43529.2|43509.2|43526.7|43506.7|43529.2|43509.2|43526.7|43506.7|1
1654835670000|2022-06-10 04:34:30|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|0
1654835680000|2022-06-10 04:34:40|43531.7|43511.7|43537.3|43517.3|43537.3|43517.3|43531.7|43511.7|0
1654835690000|2022-06-10 04:34:50|43539.2|43519.2|43541.7|43521.7|43541.7|43521.7|43539.2|43519.2|1
1654835700000|2022-06-10 04:35:00|43542.3|43522.3|43546.7|43526.7|43546.7|43526.7|43542.3|43522.3|1
1654835710000|2022-06-10 04:35:10|43547.3|43527.3|43547.3|43527.3|43547.3|43527.3|43547.3|43527.3|1
1654835720000|2022-06-10 04:35:20|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|0
1654835730000|2022-06-10 04:35:30|43549.8|43529.8|43546.7|43526.7|43549.8|43529.8|43546.7|43526.7|6
1654835740000|2022-06-10 04:35:40|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|0
1654835750000|2022-06-10 04:35:50|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|2
1654835780000|2022-06-10 04:36:20|43534.2|43514.2|43526.7|43506.7|43534.2|43514.2|43526.7|43506.7|6
1654835790000|2022-06-10 04:36:30|43524.2|43504.2|43521.7|43501.7|43524.2|43504.2|43521.7|43501.7|1
1654835800000|2022-06-10 04:36:40|43521|43501|43521.7|43501.7|43521.7|43501.7|43519.2|43499.2|0
1654835810000|2022-06-10 04:36:50|43521|43501|43519.2|43499.2|43521|43501|43518.5|43498.5|2
1654835820000|2022-06-10 04:37:00|||||||||3
1654835840000|2022-06-10 04:37:20|43516.7|43496.7|43516.7|43496.7|43516.7|43496.7|43516.7|43496.7|1
1654835860000|2022-06-10 04:37:40|43516|43496|43504.9|43484.9|43516|43496|43501.7|43481.7|16
1654835870000|2022-06-10 04:37:50|43507.4|43487.4|43509.2|43489.2|43509.2|43489.2|43507.4|43487.4|1
1654835880000|2022-06-10 04:38:00|43509.9|43489.9|43509.9|43489.9|43509.9|43489.9|43509.9|43489.9|0
1654835890000|2022-06-10 04:38:10|43510.5|43490.5|43514.9|43494.9|43514.9|43494.9|43510.5|43490.5|4
1654835900000|2022-06-10 04:38:20|43515.5|43495.5|43517.4|43497.4|43517.4|43497.4|43515.5|43495.5|0
1654835910000|2022-06-10 04:38:30|||||||||1
1654835930000|2022-06-10 04:38:50|||||||||1
1654835950000|2022-06-10 04:39:10|43518|43498|43518|43498|43518|43498|43518|43498|2
1654835960000|2022-06-10 04:39:20|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|0
1654835970000|2022-06-10 04:39:30|43522.4|43502.4|43524.2|43504.2|43524.2|43504.2|43522.4|43502.4|0
1654836000000|2022-06-10 04:40:00|43526.7|43506.7|43524.2|43504.2|43526.7|43506.7|43524.2|43504.2|1
1654836010000|2022-06-10 04:40:10|43526.7|43506.7|43529.9|43509.9|43529.9|43509.9|43526.7|43506.7|3
1654836020000|2022-06-10 04:40:20|43531.7|43511.7|43534.2|43514.2|43534.2|43514.2|43531.7|43511.7|1
1654836040000|2022-06-10 04:40:40|43534.9|43514.9|43536.7|43516.7|43539.2|43519.2|43534.9|43514.9|2
1654836050000|2022-06-10 04:40:50|43537.4|43517.4|43539.9|43519.9|43539.9|43519.9|43537.4|43517.4|0
1654836060000|2022-06-10 04:41:00|43544.2|43524.2|43543.5|43523.5|43549.2|43529.2|43541|43521|4
1654836080000|2022-06-10 04:41:20|43541|43521|43539.2|43519.2|43541|43521|43539.2|43519.2|3
1654836110000|2022-06-10 04:41:50|43541|43521|43541.7|43521.7|43541.7|43521.7|43541|43521|2
1654836120000|2022-06-10 04:42:00|43542.4|43522.4|43544.9|43524.9|43544.9|43524.9|43542.4|43522.4|0
1654836130000|2022-06-10 04:42:10|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|0
1654836140000|2022-06-10 04:42:20|43541.7|43521.7|43542.4|43522.4|43542.4|43522.4|43541.7|43521.7|1
1654836150000|2022-06-10 04:42:30|43541.7|43521.7|43539.2|43519.2|43541.7|43521.7|43539.2|43519.2|0
1654836160000|2022-06-10 04:42:40|||||||||2
1654836170000|2022-06-10 04:42:50|43547.4|43527.4|43549.2|43529.2|43549.2|43529.2|43547.4|43527.4|3
1654836180000|2022-06-10 04:43:00|43548.5|43528.5|43541.7|43521.7|43551.7|43531.7|43541.7|43521.7|4
1654836190000|2022-06-10 04:43:10|43542.4|43522.4|43541.7|43521.7|43542.4|43522.4|43541.7|43521.7|1
1654836200000|2022-06-10 04:43:20|43544.2|43524.2|43542.4|43522.4|43544.2|43524.2|43541.7|43521.7|1
1654836210000|2022-06-10 04:43:30|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|0
1654836240000|2022-06-10 04:44:00|43546.7|43526.7|43546.7|43526.7|43546.7|43526.7|43546.7|43526.7|1
1654836250000|2022-06-10 04:44:10|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|0
1654836260000|2022-06-10 04:44:20|||||||||2
1654836270000|2022-06-10 04:44:30|43549.9|43529.9|43549.9|43529.9|43549.9|43529.9|43549.9|43529.9|0
1654836280000|2022-06-10 04:44:40|43551|43531|43549.2|43529.2|43551|43531|43549.2|43529.2|0
1654836300000|2022-06-10 04:45:00|43547.4|43527.4|43548.5|43528.5|43548.5|43528.5|43546.7|43526.7|4
1654836320000|2022-06-10 04:45:20|43549.2|43529.2|43551.7|43531.7|43551.7|43531.7|43549.2|43529.2|0
1654836330000|2022-06-10 04:45:30|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|1
1654836340000|2022-06-10 04:45:40|43551.7|43531.7|43551.7|43531.7|43554.2|43534.2|43551.7|43531.7|2
1654836360000|2022-06-10 04:46:00|43552.4|43532.4|43556.7|43536.7|43556.7|43536.7|43552.4|43532.4|1
1654836370000|2022-06-10 04:46:10|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|5
1654836380000|2022-06-10 04:46:20|43553.5|43533.5|43549.2|43529.2|43553.5|43533.5|43549.2|43529.2|3
1654836410000|2022-06-10 04:46:50|43546.7|43526.7|43541.7|43521.7|43546.7|43526.7|43538.5|43518.5|5
1654836420000|2022-06-10 04:47:00|43546.7|43526.7|43546.7|43526.7|43546.7|43526.7|43546.7|43526.7|2
1654836430000|2022-06-10 04:47:10|||||||||2
1654836440000|2022-06-10 04:47:20|43546|43526|43546.7|43526.7|43546.7|43526.7|43543.5|43523.5|0
1654836460000|2022-06-10 04:47:40|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|0
1654836480000|2022-06-10 04:48:00|43542.4|43522.4|43541.7|43521.7|43542.4|43522.4|43541.7|43521.7|0
1654836490000|2022-06-10 04:48:10|43544.2|43524.2|43546.7|43526.7|43546.7|43526.7|43544.2|43524.2|0
1654836500000|2022-06-10 04:48:20|43547.4|43527.4|43546.7|43526.7|43547.4|43527.4|43546.7|43526.7|0
1654836510000|2022-06-10 04:48:30|43548.5|43528.5|43549.9|43529.9|43549.9|43529.9|43548.5|43528.5|0
1654836520000|2022-06-10 04:48:40|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|0
1654836530000|2022-06-10 04:48:50|43554.2|43534.2|43551.7|43531.7|43554.2|43534.2|43551.7|43531.7|1
1654836550000|2022-06-10 04:49:10|43551|43531|43551|43531|43551|43531|43551|43531|0
1654836560000|2022-06-10 04:49:20|43550.3|43530.3|43548.5|43528.5|43550.3|43530.3|43548.5|43528.5|0
1654836570000|2022-06-10 04:49:30|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|0
1654836590000|2022-06-10 04:49:50|43549.9|43529.9|43551.7|43531.7|43551.7|43531.7|43549.9|43529.9|2
1654836600000|2022-06-10 04:50:00|43553.5|43533.5|43556|43536|43556|43536|43553.5|43533.5|2
1654836640000|2022-06-10 04:50:40|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|0
1654836650000|2022-06-10 04:50:50|43559.2|43539.2|43559.2|43539.2|43559.2|43539.2|43559.2|43539.2|4
1654836670000|2022-06-10 04:51:10|43556.7|43536.7|43551.7|43531.7|43556.7|43536.7|43551.7|43531.7|1
1654836680000|2022-06-10 04:51:20|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|2
1654836690000|2022-06-10 04:51:30|43548.5|43528.5|43544.2|43524.2|43548.5|43528.5|43544.2|43524.2|0
1654836700000|2022-06-10 04:51:40|43544.9|43524.9|43544.9|43524.9|43544.9|43524.9|43544.9|43524.9|0
1654836720000|2022-06-10 04:52:00|43546.7|43526.7|43546.7|43526.7|43546.7|43526.7|43546.7|43526.7|1
1654836730000|2022-06-10 04:52:10|43544.9|43524.9|43541.7|43521.7|43546.7|43526.7|43541.7|43521.7|2
1654836770000|2022-06-10 04:52:50|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|2
1654836780000|2022-06-10 04:53:00|43541.7|43521.7|43541.7|43521.7|43541.7|43521.7|43541.7|43521.7|0
1654836790000|2022-06-10 04:53:10|43543.5|43523.5|43544.2|43524.2|43544.2|43524.2|43543.5|43523.5|2
1654836800000|2022-06-10 04:53:20|43546.7|43526.7|43551.7|43531.7|43551.7|43531.7|43546.7|43526.7|0
1654836810000|2022-06-10 04:53:30|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|3
1654836820000|2022-06-10 04:53:40|43554.2|43534.2|43554.2|43534.2|43556.7|43536.7|43551.7|43531.7|0
1654836830000|2022-06-10 04:53:50|43553.5|43533.5|43551.7|43531.7|43553.5|43533.5|43551.7|43531.7|0
1654836850000|2022-06-10 04:54:10|||||||||1
1654836860000|2022-06-10 04:54:20|43552.4|43532.4|43556.7|43536.7|43556.7|43536.7|43552.4|43532.4|1
1654836870000|2022-06-10 04:54:30|43558.5|43538.5|43558.5|43538.5|43558.5|43538.5|43558.5|43538.5|2
1654836880000|2022-06-10 04:54:40|||||||||1
1654836890000|2022-06-10 04:54:50|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|0
1654836910000|2022-06-10 04:55:10|43558.5|43538.5|43558.5|43538.5|43558.5|43538.5|43558.5|43538.5|0
1654836960000|2022-06-10 04:56:00|43556.7|43536.7|43558.5|43538.5|43558.5|43538.5|43554.9|43534.9|0
1654836980000|2022-06-10 04:56:20|43557.9|43537.9|43558.5|43538.5|43558.5|43538.5|43556|43536|0
1654836990000|2022-06-10 04:56:30|43557.9|43537.9|43554.2|43534.2|43558.5|43538.5|43554.2|43534.2|0
1654837000000|2022-06-10 04:56:40|43556|43536|43556|43536|43556|43536|43556|43536|0
1654837020000|2022-06-10 04:57:00|43556.7|43536.7|43558.5|43538.5|43558.5|43538.5|43556.7|43536.7|0
1654837030000|2022-06-10 04:57:10|||||||||1
1654837040000|2022-06-10 04:57:20|||||||||1
1654837050000|2022-06-10 04:57:30|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|0
1654837060000|2022-06-10 04:57:40|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|0
1654837130000|2022-06-10 04:58:50|43552.4|43532.4|43546.7|43526.7|43552.4|43532.4|43546.7|43526.7|2
1654837140000|2022-06-10 04:59:00|43542.9|43522.9|43541|43521|43542.9|43522.9|43541|43521|1
1654837150000|2022-06-10 04:59:10|43539.2|43519.2|43539.2|43519.2|43539.2|43519.2|43539.2|43519.2|1
1654837190000|2022-06-10 04:59:50|43536.7|43516.7|43533.5|43513.5|43536.7|43516.7|43533.5|43513.5|6
1654837200000|2022-06-10 05:00:00|43536|43516|43551.7|43531.7|43554.9|43534.9|43536|43516|6
1654837210000|2022-06-10 05:00:10|43551|43531|43531.7|43511.7|43551|43531|43531.7|43511.7|4
1654837220000|2022-06-10 05:00:20|43531|43511|43531.7|43511.7|43531.7|43511.7|43529.9|43509.9|0
1654837230000|2022-06-10 05:00:30|43532.4|43512.4|43539.2|43519.2|43541.7|43521.7|43532.4|43512.4|2
1654837240000|2022-06-10 05:00:40|43537.4|43517.4|43537.4|43517.4|43537.4|43517.4|43537.4|43517.4|0
1654837250000|2022-06-10 05:00:50|43533.5|43513.5|43533.5|43513.5|43533.5|43513.5|43533.5|43513.5|3
1654837260000|2022-06-10 05:01:00|43532.9|43512.9|43533.5|43513.5|43533.5|43513.5|43531.7|43511.7|0
1654837270000|2022-06-10 05:01:10|43529.2|43509.2|43529.9|43509.9|43529.9|43509.9|43529.2|43509.2|0
1654837290000|2022-06-10 05:01:30|||||||||1
1654837300000|2022-06-10 05:01:40|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|0
1654837310000|2022-06-10 05:01:50|43529.9|43509.9|43534.9|43514.9|43534.9|43514.9|43529.9|43509.9|0
1654837320000|2022-06-10 05:02:00|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|43534.2|43514.2|4
1654837330000|2022-06-10 05:02:10|43536|43516|43536.7|43516.7|43536.7|43516.7|43536|43516|1
1654837340000|2022-06-10 05:02:20|43538.5|43518.5|43541.7|43521.7|43541.7|43521.7|43538.5|43518.5|3
1654837350000|2022-06-10 05:02:30|43539.2|43519.2|43533.5|43513.5|43544.2|43524.2|43533.5|43513.5|1
1654837360000|2022-06-10 05:02:40|43531|43511|43521.7|43501.7|43531|43511|43521.7|43501.7|3
1654837370000|2022-06-10 05:02:50|43521|43501|43524.2|43504.2|43524.2|43504.2|43521|43501|5
1654837380000|2022-06-10 05:03:00|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|43524.2|43504.2|1
1654837390000|2022-06-10 05:03:10|||||||||10
1654837400000|2022-06-10 05:03:20|||||||||1
1654837410000|2022-06-10 05:03:30|||||||||1
1654837420000|2022-06-10 05:03:40|43529.2|43509.2|43537.4|43517.4|43537.4|43517.4|43529.2|43509.2|1
1654837430000|2022-06-10 05:03:50|43542.4|43522.4|43542.4|43522.4|43542.4|43522.4|43542.4|43522.4|2
1654837440000|2022-06-10 05:04:00|43544.2|43524.2|43547.4|43527.4|43547.4|43527.4|43544.2|43524.2|0
1654837450000|2022-06-10 05:04:10|43549.9|43529.9|43547.4|43527.4|43549.9|43529.9|43547.4|43527.4|10
1654837460000|2022-06-10 05:04:20|43549.2|43529.2|43546.7|43526.7|43549.9|43529.9|43546.7|43526.7|3
1654837470000|2022-06-10 05:04:30|43544.9|43524.9|43544.9|43524.9|43544.9|43524.9|43544.9|43524.9|1
1654837490000|2022-06-10 05:04:50|43546.7|43526.7|43551.7|43531.7|43551.7|43531.7|43546.7|43526.7|4
1654837510000|2022-06-10 05:05:10|43552.4|43532.4|43554.2|43534.2|43554.2|43534.2|43552.4|43532.4|0
1654837520000|2022-06-10 05:05:20|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|0
1654837530000|2022-06-10 05:05:30|43557.4|43537.4|43557.4|43537.4|43559.2|43539.2|43557.4|43537.4|0
1654837540000|2022-06-10 05:05:40|43559.2|43539.2|43558.5|43538.5|43561.7|43541.7|43558.5|43538.5|2
1654837550000|2022-06-10 05:05:50|43556|43536|43556|43536|43556|43536|43556|43536|0
1654837570000|2022-06-10 05:06:10|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|0
1654837580000|2022-06-10 05:06:20|||||||||2
1654837610000|2022-06-10 05:06:50|43557.4|43537.4|43557.4|43537.4|43557.4|43537.4|43556.7|43536.7|2
1654837620000|2022-06-10 05:07:00|43559.9|43539.9|43561.7|43541.7|43561.7|43541.7|43559.2|43539.2|0
1654837650000|2022-06-10 05:07:30|43559.2|43539.2|43561.7|43541.7|43561.7|43541.7|43559.2|43539.2|3
1654837670000|2022-06-10 05:07:50|43559.2|43539.2|43561.7|43541.7|43561.7|43541.7|43559.2|43539.2|1
1654837680000|2022-06-10 05:08:00|43564.9|43544.9|43564.9|43544.9|43564.9|43544.9|43564.9|43544.9|4
1654837690000|2022-06-10 05:08:10|43566.7|43546.7|43562.4|43542.4|43566.7|43546.7|43562.4|43542.4|5
1654837700000|2022-06-10 05:08:20|43564.2|43544.2|43563.5|43543.5|43564.2|43544.2|43559.2|43539.2|3
1654837710000|2022-06-10 05:08:30|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|43563.5|43543.5|0
1654837720000|2022-06-10 05:08:40|43563.5|43543.5|43564.2|43544.2|43564.2|43544.2|43563.5|43543.5|0
1654837730000|2022-06-10 05:08:50|43565.6|43545.6|43568.1|43548.1|43568.1|43548.1|43564.9|43544.9|0
1654837750000|2022-06-10 05:09:10|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|0
1654837760000|2022-06-10 05:09:20|43564.9|43544.9|43564.9|43544.9|43564.9|43544.9|43564.9|43544.9|6
1654837770000|2022-06-10 05:09:30|43564.2|43544.2|43548.5|43528.5|43564.2|43544.2|43548.5|43528.5|8
1654837780000|2022-06-10 05:09:40|43546.7|43526.7|43544.9|43524.9|43546.7|43526.7|43544.9|43524.9|0
1654837790000|2022-06-10 05:09:50|43544.2|43524.2|43544.9|43524.9|43544.9|43524.9|43541.7|43521.7|3
1654837800000|2022-06-10 05:10:00|43546.7|43526.7|43541.7|43521.7|43546.7|43526.7|43541.7|43521.7|0
1654837810000|2022-06-10 05:10:10|43541|43521|43542.4|43522.4|43542.4|43522.4|43541|43521|0
1654837820000|2022-06-10 05:10:20|43544.9|43524.9|43546.7|43526.7|43546.7|43526.7|43544.9|43524.9|0
1654837830000|2022-06-10 05:10:30|43546|43526|43546|43526|43546|43526|43546|43526|0
1654837840000|2022-06-10 05:10:40|43545.4|43525.4|43545.4|43525.4|43545.4|43525.4|43545.4|43525.4|1
1654837850000|2022-06-10 05:10:50|43546|43526|43546|43526|43546|43526|43546|43526|1
1654837860000|2022-06-10 05:11:00|43542.4|43522.4|43544.2|43524.2|43544.2|43524.2|43541.7|43521.7|0
1654837870000|2022-06-10 05:11:10|43546.7|43526.7|43546.7|43526.7|43546.7|43526.7|43546.7|43526.7|1
1654837890000|2022-06-10 05:11:30|43547.4|43527.4|43547.4|43527.4|43547.4|43527.4|43547.4|43527.4|0
1654837900000|2022-06-10 05:11:40|43546.7|43526.7|43551.7|43531.7|43551.7|43531.7|43546.7|43526.7|0
1654837910000|2022-06-10 05:11:50|43552.4|43532.4|43554.2|43534.2|43554.2|43534.2|43552.4|43532.4|3
1654837920000|2022-06-10 05:12:00|43554.9|43534.9|43554.2|43534.2|43557.4|43537.4|43554.2|43534.2|2
1654837930000|2022-06-10 05:12:10|43551.7|43531.7|43551.1|43531.1|43551.7|43531.7|43551.1|43531.1|0
1654837940000|2022-06-10 05:12:20|43551.7|43531.7|43549.2|43529.2|43551.7|43531.7|43549.2|43529.2|0
1654837950000|2022-06-10 05:12:30|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|43546.7|43526.7|3
1654837980000|2022-06-10 05:13:00|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|1
1654837990000|2022-06-10 05:13:10|43546.7|43526.7|43551.7|43531.7|43551.7|43531.7|43546.7|43526.7|0
1654838000000|2022-06-10 05:13:20|43549.2|43529.2|43548.6|43528.6|43549.2|43529.2|43546.7|43526.7|0
1654838010000|2022-06-10 05:13:30|43546.7|43526.7|43549.9|43529.9|43549.9|43529.9|43546.7|43526.7|0
1654838020000|2022-06-10 05:13:40|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|1
1654838030000|2022-06-10 05:13:50|43549.2|43529.2|43551.7|43531.7|43551.7|43531.7|43549.2|43529.2|0
1654838040000|2022-06-10 05:14:00|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|0
1654838050000|2022-06-10 05:14:10|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|43549.9|43529.9|0
1654838060000|2022-06-10 05:14:20|43549.2|43529.2|43551.7|43531.7|43551.7|43531.7|43549.2|43529.2|2
1654838070000|2022-06-10 05:14:30|||||||||1
1654838100000|2022-06-10 05:15:00|43551.1|43531.1|43554.2|43534.2|43554.2|43534.2|43549.2|43529.2|2
1654838110000|2022-06-10 05:15:10|43557.4|43537.4|43557.4|43537.4|43557.4|43537.4|43557.4|43537.4|1
1654838120000|2022-06-10 05:15:20|43558.1|43538.1|43559.9|43539.9|43559.9|43539.9|43558.1|43538.1|0
1654838130000|2022-06-10 05:15:30|43561.7|43541.7|43564.2|43544.2|43564.2|43544.2|43561.7|43541.7|1
1654838140000|2022-06-10 05:15:40|43566.7|43546.7|43569.2|43549.2|43569.2|43549.2|43566.7|43546.7|0
1654838150000|2022-06-10 05:15:50|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|1
1654838160000|2022-06-10 05:16:00|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|3
1654838170000|2022-06-10 05:16:10|43571.1|43551.1|43574.2|43554.2|43574.2|43554.2|43571.1|43551.1|3
1654838180000|2022-06-10 05:16:20|43579.9|43559.9|43580.6|43560.6|43582.4|43562.4|43579.9|43559.9|5
1654838190000|2022-06-10 05:16:30|43581.3|43561.3|43582.4|43562.4|43583.1|43563.1|43580.6|43560.6|0
1654838200000|2022-06-10 05:16:40|||||||||1
1654838210000|2022-06-10 05:16:50|43581.7|43561.7|43581.1|43561.1|43581.7|43561.7|43581.1|43561.1|3
1654838220000|2022-06-10 05:17:00|43578.6|43558.6|43584.9|43564.9|43584.9|43564.9|43578.6|43558.6|2
1654838230000|2022-06-10 05:17:10|43587.4|43567.4|43591.7|43571.7|43592.4|43572.4|43587.4|43567.4|3
1654838240000|2022-06-10 05:17:20|43593.1|43573.1|43591.7|43571.7|43596.7|43576.7|43591.7|43571.7|1
1654838250000|2022-06-10 05:17:30|43594.2|43574.2|43596.7|43576.7|43597.4|43577.4|43594.2|43574.2|2
1654838260000|2022-06-10 05:17:40|43594.2|43574.2|43596.7|43576.7|43596.7|43576.7|43594.2|43574.2|2
1654838270000|2022-06-10 05:17:50|43596.1|43576.1|43596.7|43576.7|43596.7|43576.7|43596.1|43576.1|3
1654838280000|2022-06-10 05:18:00|43599.2|43579.2|43606.7|43586.7|43616.1|43596.1|43599.2|43579.2|18
1654838290000|2022-06-10 05:18:10|43606.1|43586.1|43601.7|43581.7|43606.7|43586.7|43601.7|43581.7|3
1654838300000|2022-06-10 05:18:20|43604.2|43584.2|43599.2|43579.2|43604.2|43584.2|43599.2|43579.2|3
1654838310000|2022-06-10 05:18:30|43598.6|43578.6|43599.2|43579.2|43599.2|43579.2|43596.7|43576.7|0
1654838320000|2022-06-10 05:18:40|43596.7|43576.7|43596.7|43576.7|43596.7|43576.7|43596.7|43576.7|0
1654838330000|2022-06-10 05:18:50|43594.2|43574.2|43593.6|43573.6|43596.1|43576.1|43591.7|43571.7|3
1654838340000|2022-06-10 05:19:00|43591.7|43571.7|43591.7|43571.7|43591.7|43571.7|43591.7|43571.7|1
1654838350000|2022-06-10 05:19:10|43589.9|43569.9|43586.7|43566.7|43591.1|43571.1|43586.7|43566.7|1
1654838360000|2022-06-10 05:19:20|43586.1|43566.1|43586.7|43566.7|43586.7|43566.7|43584.9|43564.9|0
1654838370000|2022-06-10 05:19:30|43586.1|43566.1|43584.9|43564.9|43586.1|43566.1|43584.2|43564.2|0
1654838380000|2022-06-10 05:19:40|43586.1|43566.1|43579.2|43559.2|43586.1|43566.1|43576.7|43556.7|3
1654838390000|2022-06-10 05:19:50|43581.7|43561.7|43582.4|43562.4|43584.2|43564.2|43581.7|43561.7|1
1654838400000|2022-06-10 05:20:00|43584.2|43564.2|43581.7|43561.7|43586.7|43566.7|43579.2|43559.2|1
1654838410000|2022-06-10 05:20:10|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|2
1654838420000|2022-06-10 05:20:20|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|0
1654838430000|2022-06-10 05:20:30|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|43579.2|43559.2|0
1654838440000|2022-06-10 05:20:40|43581.7|43561.7|43581.7|43561.7|43581.7|43561.7|43581.7|43561.7|0
1654838450000|2022-06-10 05:20:50|43584.9|43564.9|43591.7|43571.7|43591.7|43571.7|43584.9|43564.9|5
1654838460000|2022-06-10 05:21:00|43592.4|43572.4|43602.4|43582.4|43602.4|43582.4|43592.4|43572.4|5
1654838470000|2022-06-10 05:21:10|43604.2|43584.2|43607.4|43587.4|43607.4|43587.4|43604.2|43584.2|10
1654838480000|2022-06-10 05:21:20|43609.2|43589.2|43609.2|43589.2|43609.2|43589.2|43609.2|43589.2|0
1654838500000|2022-06-10 05:21:40|43609.9|43589.9|43609.9|43589.9|43609.9|43589.9|43609.2|43589.2|0
1654838510000|2022-06-10 05:21:50|43614.2|43594.2|43617.4|43597.4|43617.4|43597.4|43614.2|43594.2|6
1654838520000|2022-06-10 05:22:00|43619.2|43599.2|43619.9|43599.9|43621.7|43601.7|43619.2|43599.2|5
1654838530000|2022-06-10 05:22:10|43621.7|43601.7|43629.2|43609.2|43631.1|43611.1|43621.7|43601.7|6
1654838540000|2022-06-10 05:22:20|43631.7|43611.7|43641.7|43621.7|43641.7|43621.7|43631.7|43611.7|1
1654838550000|2022-06-10 05:22:30|||||||||2
1654838560000|2022-06-10 05:22:40|43642.4|43622.4|43644.9|43624.9|43644.9|43624.9|43642.4|43622.4|4
1654838570000|2022-06-10 05:22:50|43644.2|43624.2|43641.7|43621.7|43644.2|43624.2|43641.7|43621.7|2
1654838580000|2022-06-10 05:23:00|43641.1|43621.1|43632.4|43612.4|43641.1|43621.1|43632.4|43612.4|0
1654838590000|2022-06-10 05:23:10|43629.9|43609.9|43631.7|43611.7|43632.4|43612.4|43628.1|43608.1|6
1654838600000|2022-06-10 05:23:20|43634.2|43614.2|43638.6|43618.6|43639.2|43619.2|43634.2|43614.2|5
1654838610000|2022-06-10 05:23:30|43641.1|43621.1|43638.6|43618.6|43641.7|43621.7|43638.6|43618.6|1
1654838620000|2022-06-10 05:23:40|43636.7|43616.7|43634.9|43614.9|43636.7|43616.7|43634.2|43614.2|5
1654838630000|2022-06-10 05:23:50|43636.7|43616.7|43626.7|43606.7|43636.7|43616.7|43626.7|43606.7|2
1654838640000|2022-06-10 05:24:00|43626.1|43606.1|43626.1|43606.1|43626.7|43606.7|43626.1|43606.1|1
1654838650000|2022-06-10 05:24:10|43624.2|43604.2|43626.7|43606.7|43626.7|43606.7|43624.2|43604.2|0
1654838660000|2022-06-10 05:24:20|43624.2|43604.2|43627.4|43607.4|43627.4|43607.4|43624.2|43604.2|1
1654838670000|2022-06-10 05:24:30|43629.9|43609.9|43630.6|43610.6|43630.6|43610.6|43629.2|43609.2|2
1654838680000|2022-06-10 05:24:40|43634.2|43614.2|43631.7|43611.7|43634.2|43614.2|43631.7|43611.7|0
1654838700000|2022-06-10 05:25:00|43631.1|43611.1|43631.7|43611.7|43631.7|43611.7|43629.2|43609.2|5
1654838710000|2022-06-10 05:25:10|43632.4|43612.4|43631.7|43611.7|43632.4|43612.4|43631.7|43611.7|4
1654838720000|2022-06-10 05:25:20|43629.2|43609.2|43631.7|43611.7|43631.7|43611.7|43629.2|43609.2|2
1654838730000|2022-06-10 05:25:30|43634.2|43614.2|43634.2|43614.2|43634.2|43614.2|43634.2|43614.2|1
1654838740000|2022-06-10 05:25:40|43636.1|43616.1|43646.1|43626.1|43646.7|43626.7|43636.1|43616.1|2
1654838750000|2022-06-10 05:25:50|43643.6|43623.6|43644.2|43624.2|43646.7|43626.7|43641.7|43621.7|1
1654838760000|2022-06-10 05:26:00|43644.9|43624.9|43641.7|43621.7|43646.7|43626.7|43641.7|43621.7|1
1654838770000|2022-06-10 05:26:10|43639.9|43619.9|43633.6|43613.6|43639.9|43619.9|43633.6|43613.6|1
1654838780000|2022-06-10 05:26:20|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|1
1654838790000|2022-06-10 05:26:30|||||||||3
1654838800000|2022-06-10 05:26:40|43636.7|43616.7|43641.7|43621.7|43641.7|43621.7|43636.7|43616.7|3
1654838810000|2022-06-10 05:26:50|43639.9|43619.9|43639.9|43619.9|43639.9|43619.9|43639.9|43619.9|2
1654838820000|2022-06-10 05:27:00|43636.3|43616.3|43634.9|43614.9|43636.3|43616.3|43634.9|43614.9|1
1654838830000|2022-06-10 05:27:10|43634.2|43614.2|43638.6|43618.6|43638.6|43618.6|43634.2|43614.2|0
1654838850000|2022-06-10 05:27:30|43642.9|43622.9|43643.6|43623.6|43643.6|43623.6|43642.9|43622.9|1
1654838860000|2022-06-10 05:27:40|43642.9|43622.9|43645.4|43625.4|43645.4|43625.4|43640.4|43620.4|139
1654838870000|2022-06-10 05:27:50|43647.9|43627.9|43647.9|43627.9|43647.9|43627.9|43647.9|43627.9|1
1654838880000|2022-06-10 05:28:00|43650.4|43630.4|43651.8|43631.8|43651.8|43631.8|43650.4|43630.4|3
1654838890000|2022-06-10 05:28:10|43652.4|43632.4|43653.6|43633.6|43653.6|43633.6|43652.4|43632.4|2
1654838900000|2022-06-10 05:28:20|43654.3|43634.3|43653.6|43633.6|43654.3|43634.3|43653.6|43633.6|1
1654838910000|2022-06-10 05:28:30|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|0
1654838920000|2022-06-10 05:28:40|43655.4|43635.4|43657.9|43637.9|43660.4|43640.4|43655.4|43635.4|26
1654838930000|2022-06-10 05:28:50|43660.4|43640.4|43666.1|43646.1|43666.1|43646.1|43660.4|43640.4|234
1654838940000|2022-06-10 05:29:00|43664.3|43644.3|43663.6|43643.6|43668.6|43648.6|43663.6|43643.6|7
1654838950000|2022-06-10 05:29:10|43662.9|43642.9|43659.3|43639.3|43662.9|43642.9|43659.3|43639.3|1
1654838960000|2022-06-10 05:29:20|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|43659.3|43639.3|2
1654838970000|2022-06-10 05:29:30|43663.6|43643.6|43663.6|43643.6|43663.6|43643.6|43663.6|43643.6|0
1654838980000|2022-06-10 05:29:40|43664.3|43644.3|43661.8|43641.8|43666.8|43646.8|43661.8|43641.8|2
1654838990000|2022-06-10 05:29:50|43666.8|43646.8|43666.8|43646.8|43666.8|43646.8|43664.9|43644.9|1
1654839000000|2022-06-10 05:30:00|43664.9|43644.9|43691.8|43671.8|43692.9|43672.9|43663.6|43643.6|56
1654839010000|2022-06-10 05:30:10|43692.4|43672.4|43698.6|43678.6|43698.6|43678.6|43685.4|43665.4|44
1654839020000|2022-06-10 05:30:20|43694.3|43674.3|43698.6|43678.6|43701.1|43681.1|43689.3|43669.3|11
1654839030000|2022-06-10 05:30:30|43696.1|43676.1|43699.9|43679.9|43699.9|43679.9|43696.1|43676.1|105
1654839040000|2022-06-10 05:30:40|43699.3|43679.3|43704.3|43684.3|43704.3|43684.3|43699.3|43679.3|5
1654839050000|2022-06-10 05:30:50|43704.9|43684.9|43711.1|43691.1|43711.1|43691.1|43704.9|43684.9|11
1654839060000|2022-06-10 05:31:00|43709.3|43689.3|43719.9|43699.9|43719.9|43699.9|43709.3|43689.3|8
1654839070000|2022-06-10 05:31:10|43720.6|43700.6|43719.9|43699.9|43723.6|43703.6|43718.6|43698.6|10
1654839080000|2022-06-10 05:31:20|43719.3|43699.3|43718.6|43698.6|43719.3|43699.3|43718.6|43698.6|13
1654839090000|2022-06-10 05:31:30|43716.8|43696.8|43713.6|43693.6|43716.8|43696.8|43712.4|43692.4|8
1654839100000|2022-06-10 05:31:40|43712.9|43692.9|43701.8|43681.8|43712.9|43692.9|43701.8|43681.8|17
1654839110000|2022-06-10 05:31:50|43702.4|43682.4|43709.3|43689.3|43709.3|43689.3|43702.4|43682.4|11
1654839120000|2022-06-10 05:32:00|43709.9|43689.9|43719.3|43699.3|43719.3|43699.3|43709.9|43689.9|5
1654839130000|2022-06-10 05:32:10|43719.9|43699.9|43716.1|43696.1|43721.8|43701.8|43716.1|43696.1|6
1654839140000|2022-06-10 05:32:20|43714.3|43694.3|43710.4|43690.4|43714.3|43694.3|43708.6|43688.6|31
1654839150000|2022-06-10 05:32:30|43711.1|43691.1|43712.2|43692.2|43712.2|43692.2|43709.7|43689.7|211
1654839160000|2022-06-10 05:32:40|43710.4|43690.4|43708.6|43688.6|43711.1|43691.1|43708.6|43688.6|6
1654839170000|2022-06-10 05:32:50|43706.8|43686.8|43714.3|43694.3|43714.3|43694.3|43701.8|43681.8|4
1654839180000|2022-06-10 05:33:00|43714.9|43694.9|43704.3|43684.3|43718.6|43698.6|43704.3|43684.3|4
1654839190000|2022-06-10 05:33:10|43704.9|43684.9|43703.6|43683.6|43706.8|43686.8|43701.8|43681.8|0
1654839200000|2022-06-10 05:33:20|43701.8|43681.8|43695.4|43675.4|43701.8|43681.8|43695.4|43675.4|18
1654839210000|2022-06-10 05:33:30|43693.6|43673.6|43698.6|43678.6|43698.6|43678.6|43691.8|43671.8|8
1654839220000|2022-06-10 05:33:40|43696.8|43676.8|43693.6|43673.6|43698.6|43678.6|43691.8|43671.8|2
1654839230000|2022-06-10 05:33:50|43691.8|43671.8|43693.6|43673.6|43693.6|43673.6|43689.3|43669.3|6
1654839240000|2022-06-10 05:34:00|43694.3|43674.3|43687.4|43667.4|43694.3|43674.3|43687.4|43667.4|3
1654839250000|2022-06-10 05:34:10|43686.8|43666.8|43684.3|43664.3|43686.8|43666.8|43679.3|43659.3|8
1654839260000|2022-06-10 05:34:20|43686.8|43666.8|43688.6|43668.6|43688.6|43668.6|43686.8|43666.8|1
1654839280000|2022-06-10 05:34:40|43694.3|43674.3|43698.6|43678.6|43698.6|43678.6|43694.3|43674.3|4
1654839290000|2022-06-10 05:34:50|43699.3|43679.3|43701.8|43681.8|43701.8|43681.8|43699.3|43679.3|0
1654839300000|2022-06-10 05:35:00|43704.3|43684.3|43704.3|43684.3|43706.8|43686.8|43702.4|43682.4|13
1654839310000|2022-06-10 05:35:10|43703.6|43683.6|43698.6|43678.6|43703.6|43683.6|43696.8|43676.8|3
1654839330000|2022-06-10 05:35:30|43699.3|43679.3|43698.6|43678.6|43699.3|43679.3|43698.6|43678.6|0
1654839340000|2022-06-10 05:35:40|43696.8|43676.8|43696.8|43676.8|43696.8|43676.8|43691.8|43671.8|7
1654839350000|2022-06-10 05:35:50|43698.6|43678.6|43701.1|43681.1|43701.1|43681.1|43698.6|43678.6|0
1654839360000|2022-06-10 05:36:00|43700.4|43680.4|43691.8|43671.8|43700.4|43680.4|43686.8|43666.8|10
1654839370000|2022-06-10 05:36:10|43689.3|43669.3|43676.8|43656.8|43689.3|43669.3|43676.8|43656.8|5
1654839380000|2022-06-10 05:36:20|43677.4|43657.4|43681.1|43661.1|43681.1|43661.1|43676.8|43656.8|4
1654839390000|2022-06-10 05:36:30|43681.8|43661.8|43689.3|43669.3|43689.3|43669.3|43681.8|43661.8|2
1654839400000|2022-06-10 05:36:40|43688.6|43668.6|43688.6|43668.6|43691.8|43671.8|43686.8|43666.8|1
1654839410000|2022-06-10 05:36:50|43689.3|43669.3|43688.6|43668.6|43696.1|43676.1|43688.6|43668.6|1
1654839420000|2022-06-10 05:37:00|43686.8|43666.8|43686.8|43666.8|43686.8|43666.8|43686.8|43666.8|2
1654839430000|2022-06-10 05:37:10|43688.6|43668.6|43711.1|43691.1|43711.1|43691.1|43688.6|43668.6|8
1654839440000|2022-06-10 05:37:20|43716.8|43696.8|43719.3|43699.3|43719.3|43699.3|43716.8|43696.8|3
1654839450000|2022-06-10 05:37:30|43717.4|43697.4|43716.8|43696.8|43719.3|43699.3|43714.3|43694.3|10
1654839470000|2022-06-10 05:37:50|43719.3|43699.3|43719.3|43699.3|43719.3|43699.3|43719.3|43699.3|1
1654839480000|2022-06-10 05:38:00|43718.6|43698.6|43706.1|43686.1|43719.3|43699.3|43706.1|43686.1|26
1654839490000|2022-06-10 05:38:10|43706.8|43686.8|43706.8|43686.8|43706.8|43686.8|43701.8|43681.8|4
1654839500000|2022-06-10 05:38:20|43707.4|43687.4|43707.4|43687.4|43707.4|43687.4|43707.4|43687.4|4
1654839510000|2022-06-10 05:38:30|43706.8|43686.8|43706.1|43686.1|43706.8|43686.8|43706.1|43686.1|2
1654839520000|2022-06-10 05:38:40|43705.4|43685.4|43703.6|43683.6|43705.4|43685.4|43703.6|43683.6|1
1654839530000|2022-06-10 05:38:50|43701.8|43681.8|43706.8|43686.8|43711.1|43691.1|43696.8|43676.8|6
1654839540000|2022-06-10 05:39:00|43709.3|43689.3|43706.8|43686.8|43709.3|43689.3|43706.8|43686.8|0
1654839550000|2022-06-10 05:39:10|43707.4|43687.4|43715.6|43695.6|43715.6|43695.6|43707.4|43687.4|1
1654839560000|2022-06-10 05:39:20|43714.9|43694.9|43716.8|43696.8|43716.8|43696.8|43714.3|43694.3|7
1654839570000|2022-06-10 05:39:30|43719.3|43699.3|43721.8|43701.8|43721.8|43701.8|43719.3|43699.3|1
1654839580000|2022-06-10 05:39:40|43724.3|43704.3|43724.3|43704.3|43724.3|43704.3|43723.6|43703.6|0
1654839590000|2022-06-10 05:39:50|43721.8|43701.8|43714.3|43694.3|43721.8|43701.8|43714.3|43694.3|8
1654839600000|2022-06-10 05:40:00|43716.1|43696.1|43731.8|43711.8|43731.8|43711.8|43716.1|43696.1|4
1654839610000|2022-06-10 05:40:10|43736.8|43716.8|43734.3|43714.3|43742.9|43722.9|43734.3|43714.3|15
1654839620000|2022-06-10 05:40:20|43734.9|43714.9|43739.3|43719.3|43739.3|43719.3|43734.3|43714.3|2
1654839630000|2022-06-10 05:40:30|43739.9|43719.9|43742.4|43722.4|43742.4|43722.4|43739.9|43719.9|2
1654839640000|2022-06-10 05:40:40|43741.8|43721.8|43742.4|43722.4|43742.4|43722.4|43741.8|43721.8|0
1654839660000|2022-06-10 05:41:00|43741.8|43721.8|43739.3|43719.3|43741.8|43721.8|43736.8|43716.8|5
1654839670000|2022-06-10 05:41:10|43738.6|43718.6|43739.3|43719.3|43739.3|43719.3|43738.6|43718.6|3
1654839680000|2022-06-10 05:41:20|43741.8|43721.8|43743.6|43723.6|43746.1|43726.1|43741.8|43721.8|6
1654839690000|2022-06-10 05:41:30|43741.8|43721.8|43751.8|43731.8|43751.8|43731.8|43741.8|43721.8|9
1654839700000|2022-06-10 05:41:40|||||||||2
1654839710000|2022-06-10 05:41:50|43754.3|43734.3|43751.8|43731.8|43756.8|43736.8|43751.8|43731.8|6
1654839720000|2022-06-10 05:42:00|43752.4|43732.4|43749.3|43729.3|43754.3|43734.3|43746.8|43726.8|4
1654839730000|2022-06-10 05:42:10|43748.6|43728.6|43749.3|43729.3|43749.3|43729.3|43748.6|43728.6|0
1654839740000|2022-06-10 05:42:20|43746.8|43726.8|43749.3|43729.3|43749.3|43729.3|43746.8|43726.8|1
1654839750000|2022-06-10 05:42:30|43751.8|43731.8|43751.8|43731.8|43751.8|43731.8|43748.6|43728.6|5
1654839760000|2022-06-10 05:42:40|43751.1|43731.1|43746.8|43726.8|43751.1|43731.1|43746.8|43726.8|0
1654839770000|2022-06-10 05:42:50|43748.6|43728.6|43748.6|43728.6|43748.6|43728.6|43748.6|43728.6|1
1654839780000|2022-06-10 05:43:00|43746.8|43726.8|43748.6|43728.6|43748.6|43728.6|43746.8|43726.8|0
1654839790000|2022-06-10 05:43:10|43746.8|43726.8|43746.8|43726.8|43746.8|43726.8|43746.8|43726.8|1
1654839800000|2022-06-10 05:43:20|43744.3|43724.3|43744.3|43724.3|43744.3|43724.3|43744.3|43724.3|5
1654839810000|2022-06-10 05:43:30|43746.8|43726.8|43754.3|43734.3|43754.3|43734.3|43746.8|43726.8|15
1654839820000|2022-06-10 05:43:40|43756.8|43736.8|43759.3|43739.3|43759.3|43739.3|43756.8|43736.8|0
1654839830000|2022-06-10 05:43:50|43761.8|43741.8|43766.8|43746.8|43766.8|43746.8|43761.8|43741.8|4
1654839840000|2022-06-10 05:44:00|43767.4|43747.4|43761.8|43741.8|43768.1|43748.1|43761.8|43741.8|22
1654839850000|2022-06-10 05:44:10|43762.4|43742.4|43764.9|43744.9|43764.9|43744.9|43762.4|43742.4|2
1654839860000|2022-06-10 05:44:20|43765.6|43745.6|43768.8|43748.8|43768.8|43748.8|43765.6|43745.6|7
1654839870000|2022-06-10 05:44:30|43768.1|43748.1|43772.4|43752.4|43772.4|43752.4|43768.1|43748.1|5
1654839880000|2022-06-10 05:44:40|43774.3|43754.3|43774.9|43754.9|43776.1|43756.1|43774.3|43754.3|5
1654839890000|2022-06-10 05:44:50|43776.8|43756.8|43791.1|43771.1|43791.1|43771.1|43776.8|43756.8|14
1654839900000|2022-06-10 05:45:00|43793.6|43773.6|43791.1|43771.1|43793.6|43773.6|43791.1|43771.1|8
1654839910000|2022-06-10 05:45:10|43789.3|43769.3|43774.3|43754.3|43789.3|43769.3|43774.3|43754.3|5
1654839920000|2022-06-10 05:45:20|43770|43750|43768.6|43748.6|43770|43750|43768.6|43748.6|8
1654839930000|2022-06-10 05:45:30|43769.3|43749.3|43764.3|43744.3|43769.3|43749.3|43764.3|43744.3|7
1654839940000|2022-06-10 05:45:40|43761.8|43741.8|43761.1|43741.1|43761.8|43741.8|43761.1|43741.1|0
1654839950000|2022-06-10 05:45:50|43759.3|43739.3|43759.3|43739.3|43759.3|43739.3|43759.3|43739.3|3
1654839960000|2022-06-10 05:46:00|43763.6|43743.6|43766.8|43746.8|43766.8|43746.8|43763.6|43743.6|15
1654839970000|2022-06-10 05:46:10|43767.5|43747.5|43766.8|43746.8|43771.8|43751.8|43765|43745|7
1654839980000|2022-06-10 05:46:20|43766.1|43746.1|43764.3|43744.3|43766.1|43746.1|43764.3|43744.3|0
1654839990000|2022-06-10 05:46:30|43766.8|43746.8|43769.3|43749.3|43769.3|43749.3|43766.8|43746.8|3
1654840000000|2022-06-10 05:46:40|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|4
1654840010000|2022-06-10 05:46:50|43774.3|43754.3|43774.3|43754.3|43776.1|43756.1|43774.3|43754.3|7
1654840020000|2022-06-10 05:47:00|43776.8|43756.8|43766.8|43746.8|43776.8|43756.8|43766.8|43746.8|7
1654840030000|2022-06-10 05:47:10|43764.3|43744.3|43764.3|43744.3|43764.3|43744.3|43764.3|43744.3|0
1654840040000|2022-06-10 05:47:20|43762.5|43742.5|43764.3|43744.3|43764.3|43744.3|43760|43740|2
1654840050000|2022-06-10 05:47:30|43762.5|43742.5|43764.3|43744.3|43764.3|43744.3|43760|43740|5
1654840060000|2022-06-10 05:47:40|43765|43745|43765|43745|43765|43745|43765|43745|7
1654840070000|2022-06-10 05:47:50|43766.8|43746.8|43766.8|43746.8|43766.8|43746.8|43761.8|43741.8|7
1654840080000|2022-06-10 05:48:00|43763.6|43743.6|43761.8|43741.8|43764.3|43744.3|43761.8|43741.8|7
1654840090000|2022-06-10 05:48:10|43765|43745|43767.5|43747.5|43767.5|43747.5|43765|43745|8
1654840100000|2022-06-10 05:48:20|43769.3|43749.3|43769.3|43749.3|43769.3|43749.3|43769.3|43749.3|6
1654840110000|2022-06-10 05:48:30|43770|43750|43769.3|43749.3|43770|43750|43769.3|43749.3|5
1654840130000|2022-06-10 05:48:50|43771.8|43751.8|43774.3|43754.3|43774.3|43754.3|43771.1|43751.1|8
1654840140000|2022-06-10 05:49:00|43775|43755|43781.8|43761.8|43781.8|43761.8|43775|43755|9
1654840150000|2022-06-10 05:49:10|43782.5|43762.5|43781.8|43761.8|43784.3|43764.3|43781.8|43761.8|16
1654840160000|2022-06-10 05:49:20|43783.6|43763.6|43791.8|43771.8|43791.8|43771.8|43781.8|43761.8|9
1654840170000|2022-06-10 05:49:30|43794.3|43774.3|43791.8|43771.8|43794.3|43774.3|43791.8|43771.8|3
1654840180000|2022-06-10 05:49:40|43793.6|43773.6|43803.6|43783.6|43803.6|43783.6|43793.6|43773.6|19
1654840190000|2022-06-10 05:49:50|43801.8|43781.8|43812.5|43792.5|43812.5|43792.5|43799.3|43779.3|9
1654840200000|2022-06-10 05:50:00|43819.3|43799.3|43831.8|43811.8|43836.8|43816.8|43819.3|43799.3|14
1654840210000|2022-06-10 05:50:10|43834.3|43814.3|43834.3|43814.3|43836.8|43816.8|43834.3|43814.3|8
1654840220000|2022-06-10 05:50:20|43836.8|43816.8|43844.3|43824.3|43848.6|43828.6|43836.8|43816.8|21
1654840230000|2022-06-10 05:50:30|43843.6|43823.6|43836.8|43816.8|43843.6|43823.6|43836.8|43816.8|11
1654840240000|2022-06-10 05:50:40|43836.1|43816.1|43839.3|43819.3|43839.3|43819.3|43831.8|43811.8|7
1654840250000|2022-06-10 05:50:50|43836.8|43816.8|43841.8|43821.8|43841.8|43821.8|43836.8|43816.8|5
1654840260000|2022-06-10 05:51:00|43842.5|43822.5|43839.3|43819.3|43842.5|43822.5|43839.3|43819.3|6
1654840270000|2022-06-10 05:51:10|43838.6|43818.6|43836.8|43816.8|43838.6|43818.6|43834.3|43814.3|2
1654840280000|2022-06-10 05:51:20|43831.8|43811.8|43828.6|43808.6|43831.8|43811.8|43828.6|43808.6|17
1654840290000|2022-06-10 05:51:30|43827.9|43807.9|43826.1|43806.1|43827.9|43807.9|43823.6|43803.6|8
1654840300000|2022-06-10 05:51:40|43824.8|43804.8|43821.8|43801.8|43824.8|43804.8|43821.1|43801.1|14
1654840310000|2022-06-10 05:51:50|||||||||12
1654840320000|2022-06-10 05:52:00|43819.3|43799.3|43821.8|43801.8|43821.8|43801.8|43816.8|43796.8|2
1654840330000|2022-06-10 05:52:10|43822.5|43802.5|43824.3|43804.3|43825|43805|43822.5|43802.5|8
1654840340000|2022-06-10 05:52:20|43822.5|43802.5|43811.8|43791.8|43824.3|43804.3|43811.8|43791.8|4
1654840350000|2022-06-10 05:52:30|43812.5|43792.5|43814.3|43794.3|43814.3|43794.3|43812.5|43792.5|4
1654840360000|2022-06-10 05:52:40|43815|43795|43811.8|43791.8|43815|43795|43809.3|43789.3|8
1654840370000|2022-06-10 05:52:50|43813.6|43793.6|43811.8|43791.8|43815|43795|43810|43790|1
1654840380000|2022-06-10 05:53:00|43812.5|43792.5|43815|43795|43815|43795|43812.5|43792.5|6
1654840390000|2022-06-10 05:53:10|43814.3|43794.3|43817.5|43797.5|43819.3|43799.3|43814.3|43794.3|6
1654840400000|2022-06-10 05:53:20|43819.3|43799.3|43819.3|43799.3|43819.3|43799.3|43819.3|43799.3|7
1654840410000|2022-06-10 05:53:30|43821.8|43801.8|43831.8|43811.8|43831.8|43811.8|43821.8|43801.8|7
1654840420000|2022-06-10 05:53:40|43832.5|43812.5|43832.5|43812.5|43835|43815|43832.5|43812.5|7
1654840430000|2022-06-10 05:53:50|43833.1|43813.1|43832.5|43812.5|43833.1|43813.1|43832.5|43812.5|6
1654840440000|2022-06-10 05:54:00|43834.3|43814.3|43831.8|43811.8|43835|43815|43830|43810|13
1654840450000|2022-06-10 05:54:10|43834.3|43814.3|43839.3|43819.3|43839.3|43819.3|43834.3|43814.3|9
1654840460000|2022-06-10 05:54:20|43840|43820|43835|43815|43841.8|43821.8|43835|43815|7
1654840470000|2022-06-10 05:54:30|43836.8|43816.8|43836.8|43816.8|43836.8|43816.8|43834.3|43814.3|2
1654840480000|2022-06-10 05:54:40|43839.3|43819.3|43839.3|43819.3|43839.3|43819.3|43839.3|43819.3|1
1654840490000|2022-06-10 05:54:50|43837.5|43817.5|43835|43815|43837.5|43817.5|43834.3|43814.3|7
1654840500000|2022-06-10 05:55:00|43836.8|43816.8|43839.3|43819.3|43839.3|43819.3|43836.8|43816.8|3
1654840510000|2022-06-10 05:55:10|43840|43820|43847.5|43827.5|43848.1|43828.1|43840|43820|13
1654840520000|2022-06-10 05:55:20|43845.6|43825.6|43847.5|43827.5|43848.1|43828.1|43845.6|43825.6|9
1654840530000|2022-06-10 05:55:30|43845|43825|43846.8|43826.8|43848.6|43828.6|43845|43825|6
1654840540000|2022-06-10 05:55:40|43847.5|43827.5|43846.8|43826.8|43849.3|43829.3|43846.8|43826.8|5
1654840550000|2022-06-10 05:55:50|43849.3|43829.3|43850|43830|43850|43830|43849.3|43829.3|4
1654840560000|2022-06-10 05:56:00|43850.6|43830.6|43862.5|43842.5|43865|43845|43850.6|43830.6|21
1654840570000|2022-06-10 05:56:10|43860|43840|43854.3|43834.3|43860|43840|43854.3|43834.3|8
1654840580000|2022-06-10 05:56:20|43853.6|43833.6|43854.3|43834.3|43854.3|43834.3|43851.8|43831.8|1
1654840590000|2022-06-10 05:56:30|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|1
1654840600000|2022-06-10 05:56:40|43854.3|43834.3|43863.1|43843.1|43863.1|43843.1|43854.3|43834.3|20
1654840610000|2022-06-10 05:56:50|43860.6|43840.6|43865|43845|43865|43845|43860.6|43840.6|2
1654840620000|2022-06-10 05:57:00|43865.6|43845.6|43867.5|43847.5|43867.5|43847.5|43865|43845|3
1654840630000|2022-06-10 05:57:10|43868.1|43848.1|43867.5|43847.5|43868.1|43848.1|43867.5|43847.5|2
1654840640000|2022-06-10 05:57:20|43868.1|43848.1|43870|43850|43870|43850|43867.5|43847.5|8
1654840650000|2022-06-10 05:57:30|||||||||1
1654840660000|2022-06-10 05:57:40|||||||||4
1654840670000|2022-06-10 05:57:50|43869.3|43849.3|43868.6|43848.6|43869.3|43849.3|43868.6|43848.6|3
1654840680000|2022-06-10 05:58:00|43869.3|43849.3|43867.5|43847.5|43870|43850|43867.5|43847.5|10
1654840690000|2022-06-10 05:58:10|43863.6|43843.6|43861.8|43841.8|43863.6|43843.6|43861.8|43841.8|1
1654840700000|2022-06-10 05:58:20|43864.3|43844.3|43865|43845|43865|43845|43864.3|43844.3|9
1654840710000|2022-06-10 05:58:30|43865.6|43845.6|43875|43855|43876.1|43856.1|43865.6|43845.6|15
1654840720000|2022-06-10 05:58:40|43872.5|43852.5|43860|43840|43874.3|43854.3|43860|43840|4
1654840730000|2022-06-10 05:58:50|43861.8|43841.8|43866.8|43846.8|43866.8|43846.8|43861.8|43841.8|4
1654840740000|2022-06-10 05:59:00|43869.3|43849.3|43860|43840|43869.3|43849.3|43860|43840|6
1654840750000|2022-06-10 05:59:10|43861.8|43841.8|43865|43845|43866.8|43846.8|43861.8|43841.8|2
1654840760000|2022-06-10 05:59:20|43864.3|43844.3|43861.1|43841.1|43864.3|43844.3|43861.1|43841.1|7
1654840770000|2022-06-10 05:59:30|43861.8|43841.8|43865|43845|43865|43845|43861.8|43841.8|3
1654840790000|2022-06-10 05:59:50|43865.6|43845.6|43871.3|43851.3|43871.3|43851.3|43865.6|43845.6|12
1654840800000|2022-06-10 06:00:00|43873.1|43853.1|43869.3|43849.3|43878.6|43858.6|43869.3|43849.3|19
1654840810000|2022-06-10 06:00:10|43868.6|43848.6|43864.3|43844.3|43868.6|43848.6|43864.3|43844.3|9
1654840820000|2022-06-10 06:00:20|43865|43845|43876.8|43856.8|43877.5|43857.5|43865|43845|17
1654840830000|2022-06-10 06:00:30|43875|43855|43876.8|43856.8|43876.8|43856.8|43875|43855|3
1654840840000|2022-06-10 06:00:40|43875|43855|43866.8|43846.8|43875|43855|43866.8|43846.8|2
1654840850000|2022-06-10 06:00:50|43865|43845|43867.5|43847.5|43867.5|43847.5|43865|43845|2
1654840860000|2022-06-10 06:01:00|43865|43845|43867.5|43847.5|43867.5|43847.5|43865|43845|7
1654840870000|2022-06-10 06:01:10|43866.1|43846.1|43864.3|43844.3|43866.1|43846.1|43861.8|43841.8|12
1654840880000|2022-06-10 06:01:20|43865|43845|43873.6|43853.6|43873.6|43853.6|43865|43845|4
1654840890000|2022-06-10 06:01:30|43871.8|43851.8|43869.3|43849.3|43875|43855|43869.3|43849.3|9
1654840900000|2022-06-10 06:01:40|43867.5|43847.5|43864.3|43844.3|43869.3|43849.3|43864.3|43844.3|8
1654840910000|2022-06-10 06:01:50|43862.5|43842.5|43859.3|43839.3|43862.5|43842.5|43858.6|43838.6|0
1654840920000|2022-06-10 06:02:00|43856.8|43836.8|43861.8|43841.8|43863.6|43843.6|43856.8|43836.8|4
1654840930000|2022-06-10 06:02:10|43862.5|43842.5|43871.8|43851.8|43871.8|43851.8|43862.5|43842.5|5
1654840940000|2022-06-10 06:02:20|43873.6|43853.6|43875|43855|43876.8|43856.8|43873.6|43853.6|10
1654840950000|2022-06-10 06:02:30|43874.3|43854.3|43874.3|43854.3|43874.3|43854.3|43874.3|43854.3|8
1654840960000|2022-06-10 06:02:40|43870|43850|43866.8|43846.8|43870|43850|43866.8|43846.8|6
1654840970000|2022-06-10 06:02:50|43866.1|43846.1|43876.8|43856.8|43876.8|43856.8|43866.1|43846.1|12
1654840980000|2022-06-10 06:03:00|43877.5|43857.5|43876.8|43856.8|43881.8|43861.8|43876.1|43856.1|19
1654840990000|2022-06-10 06:03:10|43879.3|43859.3|43877.5|43857.5|43882.5|43862.5|43877.5|43857.5|11
1654841000000|2022-06-10 06:03:20|43876.8|43856.8|43873.2|43853.2|43876.8|43856.8|43873.2|43853.2|0
1654841010000|2022-06-10 06:03:30|43872.5|43852.5|43876.8|43856.8|43876.8|43856.8|43871.8|43851.8|3
1654841020000|2022-06-10 06:03:40|||||||||2
1654841030000|2022-06-10 06:03:50|43877.5|43857.5|43871.8|43851.8|43881.8|43861.8|43871.8|43851.8|14
1654841040000|2022-06-10 06:04:00|43872.5|43852.5|43874.3|43854.3|43876.8|43856.8|43871.8|43851.8|7
1654841050000|2022-06-10 06:04:10|43875|43855|43886.8|43866.8|43888.6|43868.6|43875|43855|15
1654841060000|2022-06-10 06:04:20|43888.6|43868.6|43888.6|43868.6|43888.6|43868.6|43888.6|43868.6|6
1654841070000|2022-06-10 06:04:30|43889.3|43869.3|43886.8|43866.8|43890|43870|43886.8|43866.8|10
1654841080000|2022-06-10 06:04:40|43888.6|43868.6|43888.6|43868.6|43888.6|43868.6|43885|43865|2
1654841090000|2022-06-10 06:04:50|43889.3|43869.3|43886.8|43866.8|43889.3|43869.3|43886.8|43866.8|17
1654841100000|2022-06-10 06:05:00|43884.3|43864.3|43884.3|43864.3|43886.8|43866.8|43884.3|43864.3|6
1654841110000|2022-06-10 06:05:10|43882.5|43862.5|43881.8|43861.8|43882.5|43862.5|43881.8|43861.8|4
1654841120000|2022-06-10 06:05:20|43881.1|43861.1|43876.1|43856.1|43881.1|43861.1|43876.1|43856.1|4
1654841130000|2022-06-10 06:05:30|43876.8|43856.8|43879.3|43859.3|43879.3|43859.3|43876.8|43856.8|2
1654841140000|2022-06-10 06:05:40|43880|43860|43876.8|43856.8|43881.1|43861.1|43876.8|43856.8|2
1654841150000|2022-06-10 06:05:50|43875|43855|43871.8|43851.8|43876.8|43856.8|43871.8|43851.8|8
1654841160000|2022-06-10 06:06:00|43869.3|43849.3|43869.3|43849.3|43871.8|43851.8|43867.5|43847.5|7
1654841170000|2022-06-10 06:06:10|43866.8|43846.8|43861.8|43841.8|43866.8|43846.8|43861.8|43841.8|1
1654841180000|2022-06-10 06:06:20|43860|43840|43866.8|43846.8|43866.8|43846.8|43860|43840|2
1654841190000|2022-06-10 06:06:30|43864.3|43844.3|43866.8|43846.8|43866.8|43846.8|43864.3|43844.3|0
1654841200000|2022-06-10 06:06:40|43867.5|43847.5|43870|43850|43870|43850|43867.5|43847.5|2
1654841210000|2022-06-10 06:06:50|43869.3|43849.3|43869.3|43849.3|43870|43850|43869.3|43849.3|1
1654841220000|2022-06-10 06:07:00|43866.8|43846.8|43876.8|43856.8|43876.8|43856.8|43866.8|43846.8|12
1654841230000|2022-06-10 06:07:10|43880|43860|43880|43860|43880|43860|43880|43860|16
1654841240000|2022-06-10 06:07:20|43881.8|43861.8|43889.3|43869.3|43889.3|43869.3|43881.8|43861.8|7
1654841250000|2022-06-10 06:07:30|43886.8|43866.8|43884.3|43864.3|43886.8|43866.8|43884.3|43864.3|3
1654841260000|2022-06-10 06:07:40|43885|43865|43885|43865|43886.8|43866.8|43885|43865|0
1654841270000|2022-06-10 06:07:50|43886.8|43866.8|43886.8|43866.8|43889.3|43869.3|43881.8|43861.8|15
1654841280000|2022-06-10 06:08:00|43887.5|43867.5|43887.5|43867.5|43887.5|43867.5|43887.5|43867.5|3
1654841290000|2022-06-10 06:08:10|43886.8|43866.8|43886.8|43866.8|43886.8|43866.8|43885|43865|1
1654841300000|2022-06-10 06:08:20|43886.1|43866.1|43881.8|43861.8|43886.8|43866.8|43881.8|43861.8|0
1654841310000|2022-06-10 06:08:30|43883.6|43863.6|43881.8|43861.8|43884.3|43864.3|43881.8|43861.8|3
1654841320000|2022-06-10 06:08:40|43883.6|43863.6|43884.3|43864.3|43884.3|43864.3|43881.8|43861.8|0
1654841330000|2022-06-10 06:08:50|43886.8|43866.8|43881.8|43861.8|43886.8|43866.8|43881.8|43861.8|0
1654841340000|2022-06-10 06:09:00|43879.3|43859.3|43879.3|43859.3|43879.3|43859.3|43877.5|43857.5|1
1654841360000|2022-06-10 06:09:20|43876.8|43856.8|43879.3|43859.3|43879.3|43859.3|43874.3|43854.3|0
1654841370000|2022-06-10 06:09:30|43881.1|43861.1|43879.3|43859.3|43881.1|43861.1|43879.3|43859.3|5
1654841380000|2022-06-10 06:09:40|43878.6|43858.6|43876.8|43856.8|43879.3|43859.3|43874.3|43854.3|1
1654841390000|2022-06-10 06:09:50|43880|43860|43881.8|43861.8|43881.8|43861.8|43880|43860|8
1654841400000|2022-06-10 06:10:00|43884.3|43864.3|43881.8|43861.8|43884.3|43864.3|43881.8|43861.8|2
1654841410000|2022-06-10 06:10:10|43880|43860|43876.8|43856.8|43881.8|43861.8|43876.8|43856.8|5
1654841420000|2022-06-10 06:10:20|43876.1|43856.1|43871.8|43851.8|43876.1|43856.1|43871.8|43851.8|1
1654841440000|2022-06-10 06:10:40|43868.6|43848.6|43868.6|43848.6|43868.6|43848.6|43868.6|43848.6|4
1654841450000|2022-06-10 06:10:50|43866.1|43846.1|43864.3|43844.3|43866.8|43846.8|43864.3|43844.3|1
1654841460000|2022-06-10 06:11:00|||||||||1
1654841470000|2022-06-10 06:11:10|43861.8|43841.8|43854.3|43834.3|43861.8|43841.8|43854.3|43834.3|4
1654841480000|2022-06-10 06:11:20|43855|43835|43858.6|43838.6|43859.3|43839.3|43855|43835|0
1654841490000|2022-06-10 06:11:30|43856.8|43836.8|43859.3|43839.3|43859.3|43839.3|43856.8|43836.8|1
1654841500000|2022-06-10 06:11:40|||||||||1
1654841510000|2022-06-10 06:11:50|43861.8|43841.8|43855|43835|43861.8|43841.8|43855|43835|9
1654841520000|2022-06-10 06:12:00|||||||||2
1654841540000|2022-06-10 06:12:20|43860|43840|43865|43845|43865|43845|43860|43840|3
1654841550000|2022-06-10 06:12:30|43865.7|43845.7|43868.2|43848.2|43868.2|43848.2|43865.7|43845.7|4
1654841560000|2022-06-10 06:12:40|43867.5|43847.5|43871.8|43851.8|43871.8|43851.8|43867.5|43847.5|1
1654841570000|2022-06-10 06:12:50|43872.5|43852.5|43875|43855|43875|43855|43872.5|43852.5|0
1654841580000|2022-06-10 06:13:00|43879.3|43859.3|43886.8|43866.8|43886.8|43866.8|43879.3|43859.3|7
1654841590000|2022-06-10 06:13:10|43889.3|43869.3|43891.8|43871.8|43891.8|43871.8|43889.3|43869.3|6
1654841600000|2022-06-10 06:13:20|43891.1|43871.1|43889.3|43869.3|43894.3|43874.3|43888.6|43868.6|4
1654841610000|2022-06-10 06:13:30|43887.5|43867.5|43885|43865|43889.3|43869.3|43885|43865|0
1654841620000|2022-06-10 06:13:40|43886.8|43866.8|43886.8|43866.8|43886.8|43866.8|43884.3|43864.3|0
1654841630000|2022-06-10 06:13:50|43886.1|43866.1|43886.8|43866.8|43886.8|43866.8|43884.3|43864.3|1
1654841640000|2022-06-10 06:14:00|43887.5|43867.5|43891.8|43871.8|43892.5|43872.5|43887.5|43867.5|9
1654841650000|2022-06-10 06:14:10|||||||||1
1654841660000|2022-06-10 06:14:20|43886.8|43866.8|43886.8|43866.8|43886.8|43866.8|43886.8|43866.8|0
1654841670000|2022-06-10 06:14:30|||||||||2
1654841680000|2022-06-10 06:14:40|43888.6|43868.6|43888.6|43868.6|43889.3|43869.3|43888.6|43868.6|2
1654841690000|2022-06-10 06:14:50|43886.8|43866.8|43890|43870|43890|43870|43886.8|43866.8|2
1654841700000|2022-06-10 06:15:00|43890.7|43870.7|43916.8|43896.8|43920|43900|43890.7|43870.7|29
1654841710000|2022-06-10 06:15:10|43919.3|43899.3|43906.8|43886.8|43919.3|43899.3|43906.8|43886.8|9
1654841720000|2022-06-10 06:15:20|43904.3|43884.3|43905|43885|43905|43885|43904.3|43884.3|0
1654841730000|2022-06-10 06:15:30|43906.8|43886.8|43894.3|43874.3|43906.8|43886.8|43894.3|43874.3|7
1654841740000|2022-06-10 06:15:40|43896.1|43876.1|43891.8|43871.8|43896.1|43876.1|43891.8|43871.8|0
1654841750000|2022-06-10 06:15:50|43888.2|43868.2|43886.8|43866.8|43888.2|43868.2|43886.8|43866.8|1
1654841760000|2022-06-10 06:16:00|43891.8|43871.8|43895|43875|43895|43875|43891.8|43871.8|0
1654841770000|2022-06-10 06:16:10|||||||||2
1654841780000|2022-06-10 06:16:20|43900|43880|43901.8|43881.8|43901.8|43881.8|43900|43880|1
1654841790000|2022-06-10 06:16:30|43901.1|43881.1|43900|43880|43901.8|43881.8|43900|43880|1
1654841800000|2022-06-10 06:16:40|43899.3|43879.3|43904.3|43884.3|43904.3|43884.3|43899.3|43879.3|1
1654841810000|2022-06-10 06:16:50|43906.8|43886.8|43905|43885|43906.8|43886.8|43905|43885|4
1654841820000|2022-06-10 06:17:00|43901.8|43881.8|43906.8|43886.8|43909.3|43889.3|43901.8|43881.8|1
1654841830000|2022-06-10 06:17:10|43905|43885|43905|43885|43905|43885|43905|43885|0
1654841840000|2022-06-10 06:17:20|43903.2|43883.2|43900|43880|43905|43885|43900|43880|0
1654841850000|2022-06-10 06:17:30|43897.5|43877.5|43901.8|43881.8|43901.8|43881.8|43897.5|43877.5|0
1654841860000|2022-06-10 06:17:40|43900|43880|43900|43880|43901.8|43881.8|43899.3|43879.3|2
1654841870000|2022-06-10 06:17:50|43901.8|43881.8|43902.5|43882.5|43902.5|43882.5|43899.3|43879.3|1
1654841880000|2022-06-10 06:18:00|43904.3|43884.3|43906.8|43886.8|43906.8|43886.8|43904.3|43884.3|8
1654841890000|2022-06-10 06:18:10|43907.5|43887.5|43907.5|43887.5|43907.5|43887.5|43907.5|43887.5|1
1654841900000|2022-06-10 06:18:20|43909.3|43889.3|43909.3|43889.3|43909.3|43889.3|43909.3|43889.3|0
1654841910000|2022-06-10 06:18:30|43908.7|43888.7|43904.3|43884.3|43908.7|43888.7|43903.7|43883.7|13
1654841930000|2022-06-10 06:18:50|43901.8|43881.8|43901.8|43881.8|43901.8|43881.8|43901.8|43881.8|1
1654841940000|2022-06-10 06:19:00|43901.2|43881.2|43896.2|43876.2|43901.2|43881.2|43896.2|43876.2|3
1654841950000|2022-06-10 06:19:10|43895.5|43875.5|43891.2|43871.2|43895.5|43875.5|43891.2|43871.2|2
1654841960000|2022-06-10 06:19:20|43888.7|43868.7|43888.7|43868.7|43888.7|43868.7|43888.7|43868.7|0
1654841970000|2022-06-10 06:19:30|43886.8|43866.8|43881.8|43861.8|43886.8|43866.8|43881.8|43861.8|4
1654841980000|2022-06-10 06:19:40|43880|43860|43879.3|43859.3|43880|43860|43879.3|43859.3|2
1654841990000|2022-06-10 06:19:50|43878.7|43858.7|43874.3|43854.3|43878.7|43858.7|43874.3|43854.3|1
1654842000000|2022-06-10 06:20:00|43871.2|43851.2|43866.8|43846.8|43871.2|43851.2|43866.8|43846.8|5
1654842010000|2022-06-10 06:20:10|43865.5|43845.5|43861.8|43841.8|43865.5|43845.5|43860|43840|0
1654842020000|2022-06-10 06:20:20|43860|43840|43856.8|43836.8|43860|43840|43855.5|43835.5|6
1654842030000|2022-06-10 06:20:30|43854.3|43834.3|43851.8|43831.8|43854.3|43834.3|43851.8|43831.8|0
1654842040000|2022-06-10 06:20:40|43854.3|43834.3|43851.8|43831.8|43854.3|43834.3|43851.8|43831.8|1
1654842060000|2022-06-10 06:21:00|||||||||5
1654842070000|2022-06-10 06:21:10|43852.5|43832.5|43854.3|43834.3|43854.3|43834.3|43852.5|43832.5|3
1654842080000|2022-06-10 06:21:20|43856.8|43836.8|43864.3|43844.3|43865|43845|43856.8|43836.8|3
1654842100000|2022-06-10 06:21:40|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|2
1654842110000|2022-06-10 06:21:50|||||||||1
1654842120000|2022-06-10 06:22:00|43859.3|43839.3|43852.5|43832.5|43859.3|43839.3|43852.5|43832.5|3
1654842130000|2022-06-10 06:22:10|43850.7|43830.7|43852.5|43832.5|43852.5|43832.5|43850.7|43830.7|0
1654842140000|2022-06-10 06:22:20|43856.8|43836.8|43859.3|43839.3|43859.3|43839.3|43856.8|43836.8|0
1654842150000|2022-06-10 06:22:30|43858.7|43838.7|43856.8|43836.8|43858.7|43838.7|43856.8|43836.8|1
1654842160000|2022-06-10 06:22:40|||||||||1
1654842180000|2022-06-10 06:23:00|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|3
1654842200000|2022-06-10 06:23:20|43861.2|43841.2|43859.3|43839.3|43861.2|43841.2|43859.3|43839.3|0
1654842210000|2022-06-10 06:23:30|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|8
1654842220000|2022-06-10 06:23:40|43859.3|43839.3|43865|43845|43865|43845|43859.3|43839.3|5
1654842230000|2022-06-10 06:23:50|43866.8|43846.8|43866.8|43846.8|43866.8|43846.8|43866.8|43846.8|0
1654842240000|2022-06-10 06:24:00|43867.5|43847.5|43865|43845|43867.5|43847.5|43865|43845|5
1654842250000|2022-06-10 06:24:10|43864.3|43844.3|43864.3|43844.3|43864.3|43844.3|43864.3|43844.3|1
1654842270000|2022-06-10 06:24:30|43865|43845|43865|43845|43866.8|43846.8|43865|43845|4
1654842280000|2022-06-10 06:24:40|43867.5|43847.5|43870|43850|43870|43850|43867.5|43847.5|0
1654842290000|2022-06-10 06:24:50|43869.3|43849.3|43870|43850|43870|43850|43867.5|43847.5|0
1654842300000|2022-06-10 06:25:00|43869.3|43849.3|43870|43850|43870|43850|43867.5|43847.5|3
1654842310000|2022-06-10 06:25:10|43868.2|43848.2|43867.5|43847.5|43869.3|43849.3|43867.5|43847.5|0
1654842320000|2022-06-10 06:25:20|43865.7|43845.7|43867.5|43847.5|43869.3|43849.3|43865.7|43845.7|2
1654842330000|2022-06-10 06:25:30|43865|43845|43865|43845|43865|43845|43865|43845|0
1654842340000|2022-06-10 06:25:40|43864.3|43844.3|43862.5|43842.5|43864.3|43844.3|43861.8|43841.8|3
1654842350000|2022-06-10 06:25:50|43860|43840|43864.3|43844.3|43864.3|43844.3|43860|43840|1
1654842360000|2022-06-10 06:26:00|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|1
1654842370000|2022-06-10 06:26:10|43862.5|43842.5|43864.3|43844.3|43864.3|43844.3|43862.5|43842.5|1
1654842380000|2022-06-10 06:26:20|43863.7|43843.7|43861.8|43841.8|43863.7|43843.7|43861.8|43841.8|0
1654842390000|2022-06-10 06:26:30|43863.7|43843.7|43861.8|43841.8|43863.7|43843.7|43859.3|43839.3|3
1654842400000|2022-06-10 06:26:40|43856.8|43836.8|43854.3|43834.3|43859.3|43839.3|43854.3|43834.3|3
1654842410000|2022-06-10 06:26:50|43855|43835|43855|43835|43855|43835|43855|43835|3
1654842420000|2022-06-10 06:27:00|43857.5|43837.5|43860|43840|43860|43840|43857.5|43837.5|0
1654842430000|2022-06-10 06:27:10|43865|43845|43872.5|43852.5|43872.5|43852.5|43865|43845|4
1654842440000|2022-06-10 06:27:20|43874.3|43854.3|43876.8|43856.8|43876.8|43856.8|43871.8|43851.8|1
1654842450000|2022-06-10 06:27:30|43879.3|43859.3|43879.3|43859.3|43879.3|43859.3|43879.3|43859.3|1
1654842460000|2022-06-10 06:27:40|43881.8|43861.8|43886.8|43866.8|43886.8|43866.8|43879.3|43859.3|1
1654842470000|2022-06-10 06:27:50|43887.5|43867.5|43896.2|43876.2|43896.2|43876.2|43887.5|43867.5|3
1654842480000|2022-06-10 06:28:00|43893.7|43873.7|43893.7|43873.7|43893.7|43873.7|43891.8|43871.8|1
1654842490000|2022-06-10 06:28:10|43891.8|43871.8|43890|43870|43895|43875|43890|43870|2
1654842500000|2022-06-10 06:28:20|43886.8|43866.8|43889.3|43869.3|43889.3|43869.3|43886.8|43866.8|1
1654842510000|2022-06-10 06:28:30|43891.8|43871.8|43891.8|43871.8|43891.8|43871.8|43891.8|43871.8|0
1654842520000|2022-06-10 06:28:40|43893.2|43873.2|43890|43870|43895|43875|43890|43870|0
1654842530000|2022-06-10 06:28:50|43891.8|43871.8|43891.8|43871.8|43891.8|43871.8|43890|43870|0
1654842540000|2022-06-10 06:29:00|43892.5|43872.5|43891.8|43871.8|43894.3|43874.3|43891.8|43871.8|0
1654842550000|2022-06-10 06:29:10|43890|43870|43890|43870|43890|43870|43890|43870|0
1654842570000|2022-06-10 06:29:30|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|0
1654842580000|2022-06-10 06:29:40|||||||||2
1654842590000|2022-06-10 06:29:50|43886.8|43866.8|43886.8|43866.8|43890|43870|43886.8|43866.8|4
1654842600000|2022-06-10 06:30:00|43886.2|43866.2|43874.3|43854.3|43886.2|43866.2|43874.3|43854.3|2
1654842610000|2022-06-10 06:30:10|43871.8|43851.8|43871.8|43851.8|43875|43855|43871.8|43851.8|2
1654842620000|2022-06-10 06:30:20|43874.3|43854.3|43874.3|43854.3|43874.3|43854.3|43874.3|43854.3|0
1654842630000|2022-06-10 06:30:30|43875|43855|43876.8|43856.8|43877.5|43857.5|43875|43855|2
1654842640000|2022-06-10 06:30:40|43875|43855|43875|43855|43876.8|43856.8|43875|43855|1
1654842650000|2022-06-10 06:30:50|43876.8|43856.8|43877.5|43857.5|43880|43860|43876.8|43856.8|3
1654842660000|2022-06-10 06:31:00|43876.8|43856.8|43872.5|43852.5|43876.8|43856.8|43872.5|43852.5|0
1654842670000|2022-06-10 06:31:10|43875|43855|43871.8|43851.8|43875|43855|43871.8|43851.8|4
1654842680000|2022-06-10 06:31:20|43870|43850|43871.8|43851.8|43873.7|43853.7|43870|43850|0
1654842690000|2022-06-10 06:31:30|43872.5|43852.5|43871.8|43851.8|43872.5|43852.5|43871.8|43851.8|1
1654842700000|2022-06-10 06:31:40|43873.2|43853.2|43874.3|43854.3|43875|43855|43873.2|43853.2|0
1654842710000|2022-06-10 06:31:50|43875|43855|43881.8|43861.8|43881.8|43861.8|43875|43855|2
1654842720000|2022-06-10 06:32:00|43884.3|43864.3|43886.8|43866.8|43886.8|43866.8|43884.3|43864.3|1
1654842730000|2022-06-10 06:32:10|43884.3|43864.3|43886.8|43866.8|43886.8|43866.8|43884.3|43864.3|1
1654842740000|2022-06-10 06:32:20|43886.2|43866.2|43886.8|43866.8|43886.8|43866.8|43884.3|43864.3|0
1654842750000|2022-06-10 06:32:30|43885|43865|43886.8|43866.8|43886.8|43866.8|43884.3|43864.3|0
1654842760000|2022-06-10 06:32:40|43884.3|43864.3|43886.8|43866.8|43886.8|43866.8|43884.3|43864.3|1
1654842770000|2022-06-10 06:32:50|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|5
1654842780000|2022-06-10 06:33:00|43887.5|43867.5|43889.3|43869.3|43889.3|43869.3|43887.5|43867.5|2
1654842790000|2022-06-10 06:33:10|43888.7|43868.7|43886.8|43866.8|43888.7|43868.7|43886.8|43866.8|0
1654842800000|2022-06-10 06:33:20|43887.5|43867.5|43889.3|43869.3|43889.3|43869.3|43887.5|43867.5|2
1654842810000|2022-06-10 06:33:30|43886.8|43866.8|43887.5|43867.5|43889.3|43869.3|43886.8|43866.8|0
1654842820000|2022-06-10 06:33:40|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|1
1654842830000|2022-06-10 06:33:50|43886.8|43866.8|43890|43870|43890|43870|43886.8|43866.8|0
1654842840000|2022-06-10 06:34:00|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|43887.5|43867.5|1
1654842850000|2022-06-10 06:34:10|43886.8|43866.8|43889.3|43869.3|43890|43870|43886.8|43866.8|6
1654842860000|2022-06-10 06:34:20|43890|43870|43890|43870|43890|43870|43890|43870|0
1654842870000|2022-06-10 06:34:30|43890.7|43870.7|43890|43870|43892.5|43872.5|43889.3|43869.3|2
1654842880000|2022-06-10 06:34:40|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|0
1654842890000|2022-06-10 06:34:50|43887.5|43867.5|43889.3|43869.3|43889.3|43869.3|43887.5|43867.5|1
1654842900000|2022-06-10 06:35:00|||||||||3
1654842920000|2022-06-10 06:35:20|43889.4|43869.4|43887.5|43867.5|43889.4|43869.4|43887.5|43867.5|0
1654842930000|2022-06-10 06:35:30|43885|43865|43885|43865|43885|43865|43885|43865|4
1654842940000|2022-06-10 06:35:40|43883.2|43863.2|43887.5|43867.5|43887.5|43867.5|43882.5|43862.5|1
1654842950000|2022-06-10 06:35:50|43882.5|43862.5|43882.5|43862.5|43882.5|43862.5|43882.5|43862.5|2
1654842960000|2022-06-10 06:36:00|43879.4|43859.4|43870|43850|43879.4|43859.4|43870|43850|5
1654842970000|2022-06-10 06:36:10|43865|43845|43865|43845|43865|43845|43865|43845|1
1654842980000|2022-06-10 06:36:20|43868.7|43848.7|43862.5|43842.5|43869.4|43849.4|43862.5|43842.5|1
1654842990000|2022-06-10 06:36:30|43857.5|43837.5|43851.9|43831.9|43857.5|43837.5|43851.9|43831.9|1
1654843010000|2022-06-10 06:36:50|43854.4|43834.4|43846.9|43826.9|43854.4|43834.4|43846.9|43826.9|10
1654843020000|2022-06-10 06:37:00|43844.4|43824.4|43846.9|43826.9|43851.9|43831.9|43844.4|43824.4|7
1654843030000|2022-06-10 06:37:10|43849.4|43829.4|43849.4|43829.4|43849.4|43829.4|43849.4|43829.4|0
1654843040000|2022-06-10 06:37:20|43847.5|43827.5|43850|43830|43850|43830|43847.5|43827.5|7
1654843050000|2022-06-10 06:37:30|43851.9|43831.9|43851.9|43831.9|43851.9|43831.9|43851.9|43831.9|0
1654843070000|2022-06-10 06:37:50|43856.9|43836.9|43856.9|43836.9|43856.9|43836.9|43856.9|43836.9|11
1654843080000|2022-06-10 06:38:00|43859.4|43839.4|43865|43845|43865|43845|43859.4|43839.4|3
1654843090000|2022-06-10 06:38:10|43866.9|43846.9|43861.9|43841.9|43866.9|43846.9|43861.9|43841.9|0
1654843110000|2022-06-10 06:38:30|43862.5|43842.5|43862.5|43842.5|43862.5|43842.5|43862.5|43842.5|2
1654843120000|2022-06-10 06:38:40|43863.2|43843.2|43867.5|43847.5|43867.5|43847.5|43863.2|43843.2|3
1654843130000|2022-06-10 06:38:50|43868.2|43848.2|43868.2|43848.2|43868.2|43848.2|43868.2|43848.2|0
1654843150000|2022-06-10 06:39:10|43870|43850|43875|43855|43875|43855|43870|43850|1
1654843180000|2022-06-10 06:39:40|||||||||1
1654843190000|2022-06-10 06:39:50|43878.2|43858.2|43878.2|43858.2|43878.2|43858.2|43875|43855|2
1654843200000|2022-06-10 06:40:00|43875|43855|43883.7|43863.7|43883.7|43863.7|43875|43855|5
1654843210000|2022-06-10 06:40:10|43881.9|43861.9|43881.9|43861.9|43881.9|43861.9|43881.9|43861.9|1
1654843230000|2022-06-10 06:40:30|43886.9|43866.9|43889.4|43869.4|43889.4|43869.4|43886.9|43866.9|1
1654843240000|2022-06-10 06:40:40|43886.9|43866.9|43883.2|43863.2|43886.9|43866.9|43881.9|43861.9|11
1654843250000|2022-06-10 06:40:50|43886.2|43866.2|43884.4|43864.4|43886.9|43866.9|43881.9|43861.9|2
1654843260000|2022-06-10 06:41:00|43886.9|43866.9|43886.9|43866.9|43886.9|43866.9|43886.9|43866.9|0
1654843270000|2022-06-10 06:41:10|43890|43870|43890|43870|43890|43870|43890|43870|1
1654843290000|2022-06-10 06:41:30|||||||||9
1654843310000|2022-06-10 06:41:50|43891.9|43871.9|43896.9|43876.9|43896.9|43876.9|43891.9|43871.9|1
1654843320000|2022-06-10 06:42:00|43897.5|43877.5|43897.5|43877.5|43897.5|43877.5|43897.5|43877.5|0
1654843330000|2022-06-10 06:42:10|43899.4|43879.4|43904.4|43884.4|43904.4|43884.4|43899.4|43879.4|3
1654843340000|2022-06-10 06:42:20|43906.9|43886.9|43921.9|43901.9|43921.9|43901.9|43906.9|43886.9|4
1654843350000|2022-06-10 06:42:30|43924.4|43904.4|43924.4|43904.4|43926.2|43906.2|43924.4|43904.4|13
1654843360000|2022-06-10 06:42:40|43925|43905|43925|43905|43925|43905|43921.9|43901.9|1
1654843370000|2022-06-10 06:42:50|||||||||7
1654843380000|2022-06-10 06:43:00|43927.5|43907.5|43927.5|43907.5|43927.5|43907.5|43927.5|43907.5|5
1654843390000|2022-06-10 06:43:10|43925|43905|43924.4|43904.4|43927.5|43907.5|43924.4|43904.4|1
1654843400000|2022-06-10 06:43:20|43927.5|43907.5|43927.5|43907.5|43927.5|43907.5|43927.5|43907.5|2
1654843410000|2022-06-10 06:43:30|43925|43905|43925|43905|43927.5|43907.5|43925|43905|6
1654843420000|2022-06-10 06:43:40|43922.5|43902.5|43927.5|43907.5|43927.5|43907.5|43922.5|43902.5|1
1654843430000|2022-06-10 06:43:50|43922.5|43902.5|43922.5|43902.5|43922.5|43902.5|43921.9|43901.9|16
1654843440000|2022-06-10 06:44:00|43923.2|43903.2|43923.2|43903.2|43923.2|43903.2|43923.2|43903.2|3
1654843450000|2022-06-10 06:44:10|||||||||3
1654843460000|2022-06-10 06:44:20|||||||||2
1654843470000|2022-06-10 06:44:30|43922.5|43902.5|43922.5|43902.5|43922.5|43902.5|43922.5|43902.5|4
1654843480000|2022-06-10 06:44:40|43923.2|43903.2|43923.2|43903.2|43925|43905|43923.2|43903.2|6
1654843490000|2022-06-10 06:44:50|43923.9|43903.9|43923.2|43903.2|43925.7|43905.7|43923.2|43903.2|3
1654843500000|2022-06-10 06:45:00|43925.7|43905.7|43920.7|43900.7|43925.7|43905.7|43920.7|43900.7|4
1654843510000|2022-06-10 06:45:10|43923.2|43903.2|43920.7|43900.7|43923.2|43903.2|43920.7|43900.7|6
1654843530000|2022-06-10 06:45:30|43918.9|43898.9|43914.4|43894.4|43918.9|43898.9|43914.4|43894.4|2
1654843540000|2022-06-10 06:45:40|43915|43895|43916.4|43896.4|43916.4|43896.4|43913.2|43893.2|4
1654843550000|2022-06-10 06:45:50|43917.1|43897.1|43917.1|43897.1|43917.1|43897.1|43917.1|43897.1|10
1654843560000|2022-06-10 06:46:00|43919.6|43899.6|43919.6|43899.6|43919.6|43899.6|43919.6|43899.6|1
1654843570000|2022-06-10 06:46:10|43921.4|43901.4|43918.2|43898.2|43921.4|43901.4|43918.2|43898.2|0
1654843580000|2022-06-10 06:46:20|43918.9|43898.9|43918.2|43898.2|43920.7|43900.7|43918.2|43898.2|3
1654843590000|2022-06-10 06:46:30|43921.4|43901.4|43918.2|43898.2|43921.4|43901.4|43918.2|43898.2|1
1654843600000|2022-06-10 06:46:40|43918.9|43898.9|43918.2|43898.2|43920.7|43900.7|43918.2|43898.2|0
1654843610000|2022-06-10 06:46:50|43918.9|43898.9|43923.2|43903.2|43923.2|43903.2|43918.9|43898.9|3
1654843620000|2022-06-10 06:47:00|43925.7|43905.7|43928.2|43908.2|43928.2|43908.2|43925.7|43905.7|23
1654843630000|2022-06-10 06:47:10|43925.7|43905.7|43926.4|43906.4|43926.4|43906.4|43925.7|43905.7|6
1654843640000|2022-06-10 06:47:20|43928.9|43908.9|43926.4|43906.4|43928.9|43908.9|43926.4|43906.4|2
1654843650000|2022-06-10 06:47:30|43925.7|43905.7|43926.4|43906.4|43926.4|43906.4|43925.7|43905.7|0
1654843660000|2022-06-10 06:47:40|43925.7|43905.7|43923.9|43903.9|43925.7|43905.7|43923.9|43903.9|0
1654843670000|2022-06-10 06:47:50|43925.7|43905.7|43925.7|43905.7|43925.7|43905.7|43925.7|43905.7|0
1654843680000|2022-06-10 06:48:00|43923.9|43903.9|43923.2|43903.2|43925.7|43905.7|43923.2|43903.2|8
1654843690000|2022-06-10 06:48:10|43923.9|43903.9|43910.7|43890.7|43925.7|43905.7|43910.7|43890.7|9
1654843700000|2022-06-10 06:48:20|43908.9|43888.9|43903.2|43883.2|43908.9|43888.9|43903.2|43883.2|3
1654843710000|2022-06-10 06:48:30|43900.7|43880.7|43893.2|43873.2|43900.7|43880.7|43893.2|43873.2|7
1654843720000|2022-06-10 06:48:40|43894.6|43874.6|43908.2|43888.2|43908.2|43888.2|43894.6|43874.6|6
1654843730000|2022-06-10 06:48:50|43910|43890|43913.2|43893.2|43913.2|43893.2|43908.2|43888.2|12
1654843740000|2022-06-10 06:49:00|43912.5|43892.5|43910.7|43890.7|43912.5|43892.5|43910.7|43890.7|0
1654843750000|2022-06-10 06:49:10|43910|43890|43911.9|43891.9|43911.9|43891.9|43908.2|43888.2|28
1654843760000|2022-06-10 06:49:20|43906.9|43886.9|43909.4|43889.4|43910|43890|43906.9|43886.9|0
1654843770000|2022-06-10 06:49:30|43911.9|43891.9|43915|43895|43915|43895|43909.4|43889.4|6
1654843780000|2022-06-10 06:49:40|43916.9|43896.9|43919.4|43899.4|43919.4|43899.4|43916.9|43896.9|8
1654843790000|2022-06-10 06:49:50|43920|43900|43917.5|43897.5|43920|43900|43917.5|43897.5|2
1654843800000|2022-06-10 06:50:00|43915|43895|43915|43895|43915|43895|43915|43895|4
1654843810000|2022-06-10 06:50:10|43916.9|43896.9|43915|43895|43916.9|43896.9|43915|43895|15
1654843820000|2022-06-10 06:50:20|43916.9|43896.9|43916.9|43896.9|43916.9|43896.9|43911.9|43891.9|2
1654843830000|2022-06-10 06:50:30|43914.4|43894.4|43911.9|43891.9|43914.4|43894.4|43911.9|43891.9|0
1654843860000|2022-06-10 06:51:00|43912.5|43892.5|43911.9|43891.9|43914.4|43894.4|43911.9|43891.9|0
1654843870000|2022-06-10 06:51:10|43912.5|43892.5|43920|43900|43920|43900|43912.5|43892.5|6
1654843880000|2022-06-10 06:51:20|43921.9|43901.9|43920|43900|43921.9|43901.9|43920|43900|0
1654843890000|2022-06-10 06:51:30|43921.9|43901.9|43920|43900|43921.9|43901.9|43920|43900|0
1654843900000|2022-06-10 06:51:40|43920.7|43900.7|43925.7|43905.7|43925.7|43905.7|43920.7|43900.7|10
1654843910000|2022-06-10 06:51:50|43927.5|43907.5|43928.2|43908.2|43928.2|43908.2|43925.7|43905.7|0
1654843920000|2022-06-10 06:52:00|43927.5|43907.5|43925.7|43905.7|43927.5|43907.5|43925.7|43905.7|12
1654843930000|2022-06-10 06:52:10|43923.2|43903.2|43920|43900|43925|43905|43920|43900|60
1654843940000|2022-06-10 06:52:20|43919.4|43899.4|43915|43895|43919.4|43899.4|43915|43895|3
1654843950000|2022-06-10 06:52:30|43914.4|43894.4|43906.9|43886.9|43914.4|43894.4|43905|43885|2
1654843960000|2022-06-10 06:52:40|43906.2|43886.2|43904.4|43884.4|43906.2|43886.2|43904.4|43884.4|0
1654843970000|2022-06-10 06:52:50|43905|43885|43905|43885|43906.9|43886.9|43905|43885|0
1654843980000|2022-06-10 06:53:00|43906.9|43886.9|43903.7|43883.7|43906.9|43886.9|43903.7|43883.7|0
1654843990000|2022-06-10 06:53:10|43901.9|43881.9|43900.5|43880.5|43901.9|43881.9|43898.7|43878.7|3
1654844000000|2022-06-10 06:53:20|43898.7|43878.7|43898.7|43878.7|43900.5|43880.5|43898.7|43878.7|1
1654844010000|2022-06-10 06:53:30|43898|43878|43896.2|43876.2|43898.7|43878.7|43893.7|43873.7|1
1654844020000|2022-06-10 06:53:40|43894.4|43874.4|43891.9|43871.9|43894.4|43874.4|43889.4|43869.4|1
1654844030000|2022-06-10 06:53:50|43892.5|43872.5|43894.4|43874.4|43894.4|43874.4|43892.5|43872.5|0
1654844040000|2022-06-10 06:54:00|43893|43873|43894.4|43874.4|43894.4|43874.4|43890.1|43870.1|2
1654844050000|2022-06-10 06:54:10|43893.7|43873.7|43894.4|43874.4|43894.4|43874.4|43891.9|43871.9|2
1654844060000|2022-06-10 06:54:20|43891.9|43871.9|43889.4|43869.4|43891.9|43871.9|43889.4|43869.4|1
1654844070000|2022-06-10 06:54:30|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|3
1654844080000|2022-06-10 06:54:40|43889.4|43869.4|43891.9|43871.9|43891.9|43871.9|43889.4|43869.4|0
1654844090000|2022-06-10 06:54:50|43891.2|43871.2|43889.4|43869.4|43891.9|43871.9|43889.4|43869.4|2
1654844100000|2022-06-10 06:55:00|43888.7|43868.7|43886.9|43866.9|43888.7|43868.7|43885.1|43865.1|1
1654844110000|2022-06-10 06:55:10|43889.4|43869.4|43884.4|43864.4|43889.4|43869.4|43884.4|43864.4|1
1654844120000|2022-06-10 06:55:20|43883.7|43863.7|43881.9|43861.9|43883.7|43863.7|43881.9|43861.9|0
1654844130000|2022-06-10 06:55:30|43879.4|43859.4|43881.9|43861.9|43881.9|43861.9|43879.4|43859.4|1
1654844140000|2022-06-10 06:55:40|43878.7|43858.7|43881.9|43861.9|43881.9|43861.9|43876.9|43856.9|6
1654844150000|2022-06-10 06:55:50|43885.1|43865.1|43885.1|43865.1|43885.1|43865.1|43885.1|43865.1|1
1654844160000|2022-06-10 06:56:00|43885.7|43865.7|43896.9|43876.9|43896.9|43876.9|43885.7|43865.7|2
1654844170000|2022-06-10 06:56:10|43898.7|43878.7|43896.2|43876.2|43898.7|43878.7|43896.2|43876.2|1
1654844180000|2022-06-10 06:56:20|43895.5|43875.5|43891.9|43871.9|43896.2|43876.2|43891.9|43871.9|0
1654844190000|2022-06-10 06:56:30|43894.4|43874.4|43891.9|43871.9|43894.4|43874.4|43891.9|43871.9|0
1654844210000|2022-06-10 06:56:50|43893.7|43873.7|43891.9|43871.9|43893.7|43873.7|43891.9|43871.9|6
1654844220000|2022-06-10 06:57:00|43889.4|43869.4|43888.7|43868.7|43889.4|43869.4|43888.7|43868.7|1
1654844230000|2022-06-10 06:57:10|43889.4|43869.4|43891.9|43871.9|43896.9|43876.9|43889.4|43869.4|0
1654844250000|2022-06-10 06:57:30|43894.4|43874.4|43886.9|43866.9|43894.4|43874.4|43886.9|43866.9|6
1654844260000|2022-06-10 06:57:40|43886.2|43866.2|43882.6|43862.6|43886.2|43866.2|43882.6|43862.6|0
1654844270000|2022-06-10 06:57:50|43880.7|43860.7|43880.7|43860.7|43883.2|43863.2|43880.7|43860.7|2
1654844280000|2022-06-10 06:58:00|43880.1|43860.1|43880.1|43860.1|43880.1|43860.1|43876.9|43856.9|9
1654844300000|2022-06-10 06:58:20|43881.9|43861.9|43879.4|43859.4|43881.9|43861.9|43877.6|43857.6|1
1654844310000|2022-06-10 06:58:30|43878.7|43858.7|43879.4|43859.4|43879.4|43859.4|43876.9|43856.9|2
1654844320000|2022-06-10 06:58:40|43876.9|43856.9|43875.1|43855.1|43879.4|43859.4|43875.1|43855.1|2
1654844330000|2022-06-10 06:58:50|43876.9|43856.9|43876.9|43856.9|43876.9|43856.9|43875.1|43855.1|6
1654844340000|2022-06-10 06:59:00|43876.2|43856.2|43876.9|43856.9|43876.9|43856.9|43874.4|43854.4|5
1654844350000|2022-06-10 06:59:10|43874.4|43854.4|43876.9|43856.9|43876.9|43856.9|43874.4|43854.4|3
1654844360000|2022-06-10 06:59:20|43879.4|43859.4|43878.7|43858.7|43879.4|43859.4|43876.9|43856.9|3
1654844370000|2022-06-10 06:59:30|43879.4|43859.4|43884.4|43864.4|43884.4|43864.4|43879.4|43859.4|9
1654844380000|2022-06-10 06:59:40|43889.4|43869.4|43884.4|43864.4|43889.4|43869.4|43884.4|43864.4|9
1654844390000|2022-06-10 06:59:50|43883.7|43863.7|43881.9|43861.9|43886.9|43866.9|43881.9|43861.9|2
1654844400000|2022-06-10 07:00:00|43880.1|43860.1|43866.9|43846.9|43880.1|43860.1|43861.9|43841.9|12
1654844410000|2022-06-10 07:00:10|43865.1|43845.1|43856.9|43836.9|43865.1|43845.1|43855.1|43835.1|5
1654844420000|2022-06-10 07:00:20|43855.1|43835.1|43853.7|43833.7|43856.9|43836.9|43853.7|43833.7|1
1654844430000|2022-06-10 07:00:30|43850.1|43830.1|43831.9|43811.9|43850.1|43830.1|43831.9|43811.9|22
1654844440000|2022-06-10 07:00:40|43829.4|43809.4|43827.6|43807.6|43829.4|43809.4|43826.9|43806.9|4
1654844450000|2022-06-10 07:00:50|43829.4|43809.4|43824.4|43804.4|43829.4|43809.4|43822.6|43802.6|14
1654844460000|2022-06-10 07:01:00|43826.2|43806.2|43818.7|43798.7|43826.2|43806.2|43818.7|43798.7|11
1654844470000|2022-06-10 07:01:10|43815.1|43795.1|43815.1|43795.1|43815.1|43795.1|43815.1|43795.1|4
1654844480000|2022-06-10 07:01:20|43816.9|43796.9|43813.7|43793.7|43816.9|43796.9|43813.7|43793.7|6
1654844490000|2022-06-10 07:01:30|43809.4|43789.4|43794.4|43774.4|43809.4|43789.4|43794.4|43774.4|42
1654844500000|2022-06-10 07:01:40|43789.4|43769.4|43802.6|43782.6|43802.6|43782.6|43789.4|43769.4|18
1654844510000|2022-06-10 07:01:50|43804.4|43784.4|43793.2|43773.2|43810.1|43790.1|43793.2|43773.2|13
1654844520000|2022-06-10 07:02:00|43796.9|43776.9|43801.9|43781.9|43801.9|43781.9|43794.4|43774.4|0
1654844530000|2022-06-10 07:02:10|43806.9|43786.9|43811.9|43791.9|43815.1|43795.1|43806.9|43786.9|3
1654844540000|2022-06-10 07:02:20|43810.1|43790.1|43813.7|43793.7|43813.7|43793.7|43810.1|43790.1|2
1654844560000|2022-06-10 07:02:40|43816.9|43796.9|43822.6|43802.6|43822.6|43802.6|43816.9|43796.9|5
1654844570000|2022-06-10 07:02:50|43824.4|43804.4|43832.6|43812.6|43832.6|43812.6|43824.4|43804.4|3
1654844580000|2022-06-10 07:03:00|43834.4|43814.4|43826.9|43806.9|43834.4|43814.4|43826.9|43806.9|2
1654844590000|2022-06-10 07:03:10|43825.1|43805.1|43813.7|43793.7|43825.1|43805.1|43811.2|43791.2|2
1654844600000|2022-06-10 07:03:20|43811.9|43791.9|43813.7|43793.7|43813.7|43793.7|43811.2|43791.2|0
1654844610000|2022-06-10 07:03:30|43811.9|43791.9|43813|43793|43813.7|43793.7|43811.2|43791.2|0
1654844620000|2022-06-10 07:03:40|43813.7|43793.7|43816.9|43796.9|43817.6|43797.6|43811.9|43791.9|4
1654844630000|2022-06-10 07:03:50|43817.6|43797.6|43821.9|43801.9|43821.9|43801.9|43817.6|43797.6|1
1654844640000|2022-06-10 07:04:00|43823.7|43803.7|43823.7|43803.7|43823.7|43803.7|43823.7|43803.7|0
1654844650000|2022-06-10 07:04:10|43821.9|43801.9|43821.9|43801.9|43823.7|43803.7|43821.9|43801.9|1
1654844660000|2022-06-10 07:04:20|43819.4|43799.4|43816.9|43796.9|43819.4|43799.4|43816.9|43796.9|1
1654844670000|2022-06-10 07:04:30|43816.2|43796.2|43813.7|43793.7|43816.2|43796.2|43813.7|43793.7|2
1654844680000|2022-06-10 07:04:40|43813|43793|43808.1|43788.1|43813|43793|43808.1|43788.1|3
1654844690000|2022-06-10 07:04:50|43807.4|43787.4|43796.9|43776.9|43807.4|43787.4|43796.9|43776.9|0
1654844700000|2022-06-10 07:05:00|43796.2|43776.2|43790.1|43770.1|43796.2|43776.2|43790.1|43770.1|2
1654844710000|2022-06-10 07:05:10|43791.9|43771.9|43796.9|43776.9|43796.9|43776.9|43791.9|43771.9|6
1654844720000|2022-06-10 07:05:20|43797.6|43777.6|43796.9|43776.9|43811.9|43791.9|43796.2|43776.2|7
1654844730000|2022-06-10 07:05:30|43796.2|43776.2|43796.2|43776.2|43796.9|43776.9|43791.9|43771.9|0
1654844740000|2022-06-10 07:05:40|43793.7|43773.7|43796.9|43776.9|43796.9|43776.9|43791.9|43771.9|1
1654844750000|2022-06-10 07:05:50|43796.2|43776.2|43799.4|43779.4|43799.4|43779.4|43791.9|43771.9|1
1654844760000|2022-06-10 07:06:00|43803.7|43783.7|43801.9|43781.9|43804.4|43784.4|43801.9|43781.9|2
1654844770000|2022-06-10 07:06:10|43806.9|43786.9|43806.9|43786.9|43806.9|43786.9|43806.9|43786.9|7
1654844780000|2022-06-10 07:06:20|43807.6|43787.6|43811.9|43791.9|43811.9|43791.9|43807.6|43787.6|3
1654844790000|2022-06-10 07:06:30|43811.2|43791.2|43816.9|43796.9|43816.9|43796.9|43809.4|43789.4|1
1654844800000|2022-06-10 07:06:40|43821.9|43801.9|43826.9|43806.9|43829.4|43809.4|43821.9|43801.9|0
1654844810000|2022-06-10 07:06:50|43829.4|43809.4|43826.9|43806.9|43829.4|43809.4|43826.9|43806.9|3
1654844820000|2022-06-10 07:07:00|43827.6|43807.6|43826.2|43806.2|43829.4|43809.4|43825.6|43805.6|1
1654844830000|2022-06-10 07:07:10|43821.9|43801.9|43824.4|43804.4|43826.9|43806.9|43821.9|43801.9|1
1654844840000|2022-06-10 07:07:20|43825.1|43805.1|43821.2|43801.2|43826.9|43806.9|43821.2|43801.2|2
1654844850000|2022-06-10 07:07:30|43819.4|43799.4|43824.4|43804.4|43824.4|43804.4|43819.4|43799.4|2
1654844860000|2022-06-10 07:07:40|43825.1|43805.1|43826.9|43806.9|43826.9|43806.9|43825.1|43805.1|1
1654844870000|2022-06-10 07:07:50|43828.7|43808.7|43831.9|43811.9|43834.4|43814.4|43828.7|43808.7|4
1654844880000|2022-06-10 07:08:00|43829.4|43809.4|43826.9|43806.9|43831.9|43811.9|43826.9|43806.9|0
1654844900000|2022-06-10 07:08:20|43830.7|43810.7|43832.6|43812.6|43832.6|43812.6|43830.7|43810.7|2
1654844920000|2022-06-10 07:08:40|43831.9|43811.9|43830.1|43810.1|43831.9|43811.9|43830.1|43810.1|4
1654844930000|2022-06-10 07:08:50|43829.4|43809.4|43826.9|43806.9|43829.4|43809.4|43826.2|43806.2|0
1654844940000|2022-06-10 07:09:00|43827.6|43807.6|43826.9|43806.9|43829.4|43809.4|43826.9|43806.9|0
1654844950000|2022-06-10 07:09:10|43825.6|43805.6|43818.7|43798.7|43825.6|43805.6|43818.7|43798.7|3
1654844960000|2022-06-10 07:09:20|43819.4|43799.4|43816.9|43796.9|43819.4|43799.4|43816.2|43796.2|0
1654844980000|2022-06-10 07:09:40|43818.7|43798.7|43814.4|43794.4|43818.7|43798.7|43814.4|43794.4|3
1654844990000|2022-06-10 07:09:50|43811.9|43791.9|43806.9|43786.9|43811.9|43791.9|43806.9|43786.9|2
1654845000000|2022-06-10 07:10:00|43806.2|43786.2|43796.9|43776.9|43806.2|43786.2|43794.4|43774.4|3
1654845010000|2022-06-10 07:10:10|43794.4|43774.4|43801.9|43781.9|43801.9|43781.9|43794.4|43774.4|4
1654845020000|2022-06-10 07:10:20|43804.4|43784.4|43806.9|43786.9|43806.9|43786.9|43804.4|43784.4|1
1654845030000|2022-06-10 07:10:30|43804.4|43784.4|43806.9|43786.9|43806.9|43786.9|43801.9|43781.9|0
1654845040000|2022-06-10 07:10:40|43804.4|43784.4|43808.7|43788.7|43808.7|43788.7|43804.4|43784.4|1
1654845050000|2022-06-10 07:10:50|43807.6|43787.6|43809.4|43789.4|43811.9|43791.9|43807.6|43787.6|0
1654845060000|2022-06-10 07:11:00|43810.1|43790.1|43804.4|43784.4|43811.2|43791.2|43804.4|43784.4|0
1654845070000|2022-06-10 07:11:10|43801.9|43781.9|43806.9|43786.9|43806.9|43786.9|43801.9|43781.9|0
1654845080000|2022-06-10 07:11:20|43807.6|43787.6|43806.9|43786.9|43809.4|43789.4|43806.9|43786.9|0
1654845090000|2022-06-10 07:11:30|43809.4|43789.4|43801.9|43781.9|43809.4|43789.4|43801.9|43781.9|1
1654845100000|2022-06-10 07:11:40|43799.4|43779.4|43796.9|43776.9|43799.4|43779.4|43796.9|43776.9|0
1654845110000|2022-06-10 07:11:50|43797.6|43777.6|43804.4|43784.4|43805.1|43785.1|43797.6|43777.6|2
1654845120000|2022-06-10 07:12:00|43801.9|43781.9|43801.9|43781.9|43801.9|43781.9|43801.9|43781.9|0
1654845130000|2022-06-10 07:12:10|43801.2|43781.2|43791.9|43771.9|43801.2|43781.2|43791.9|43771.9|1
1654845140000|2022-06-10 07:12:20|43791.2|43771.2|43791.9|43771.9|43791.9|43771.9|43790.1|43770.1|7
1654845150000|2022-06-10 07:12:30|43793.9|43773.9|43799.4|43779.4|43799.4|43779.4|43793.9|43773.9|1
1654845160000|2022-06-10 07:12:40|43803.7|43783.7|43796.9|43776.9|43803.7|43783.7|43796.9|43776.9|4
1654845170000|2022-06-10 07:12:50|43794.4|43774.4|43791.9|43771.9|43794.4|43774.4|43791.9|43771.9|0
1654845180000|2022-06-10 07:13:00|43792.6|43772.6|43794.4|43774.4|43796.9|43776.9|43791.9|43771.9|4
1654845190000|2022-06-10 07:13:10|43796.9|43776.9|43799.4|43779.4|43801.2|43781.2|43796.9|43776.9|0
1654845200000|2022-06-10 07:13:20|43801.9|43781.9|43801.2|43781.2|43801.9|43781.9|43800.6|43780.6|4
1654845210000|2022-06-10 07:13:30|43799.4|43779.4|43791.2|43771.2|43799.4|43779.4|43791.2|43771.2|3
1654845220000|2022-06-10 07:13:40|43788.7|43768.7|43784.4|43764.4|43788.7|43768.7|43784.4|43764.4|4
1654845230000|2022-06-10 07:13:50|43783.7|43763.7|43784.4|43764.4|43784.4|43764.4|43783.7|43763.7|0
1654845240000|2022-06-10 07:14:00|43781.9|43761.9|43781.9|43761.9|43786.9|43766.9|43781.9|43761.9|3
1654845250000|2022-06-10 07:14:10|43782.6|43762.6|43781.9|43761.9|43784.4|43764.4|43781.9|43761.9|1
1654845260000|2022-06-10 07:14:20|43790.1|43770.1|43806.9|43786.9|43806.9|43786.9|43789.4|43769.4|5
1654845270000|2022-06-10 07:14:30|43811.2|43791.2|43806.9|43786.9|43811.2|43791.2|43806.9|43786.9|0
1654845280000|2022-06-10 07:14:40|43807.6|43787.6|43806.9|43786.9|43807.6|43787.6|43806.9|43786.9|0
1654845290000|2022-06-10 07:14:50|43806.2|43786.2|43806.2|43786.2|43806.9|43786.9|43806.2|43786.2|1
1654845300000|2022-06-10 07:15:00|43804.4|43784.4|43804.4|43784.4|43806.9|43786.9|43804.4|43784.4|0
1654845310000|2022-06-10 07:15:10|43802.6|43782.6|43806.9|43786.9|43806.9|43786.9|43802.6|43782.6|0
1654845320000|2022-06-10 07:15:20|43804.4|43784.4|43799.4|43779.4|43804.4|43784.4|43799.4|43779.4|1
1654845330000|2022-06-10 07:15:30|43798.7|43778.7|43798.7|43778.7|43798.7|43778.7|43798.7|43778.7|2
1654845340000|2022-06-10 07:15:40|43796.9|43776.9|43796.9|43776.9|43796.9|43776.9|43796.9|43776.9|0
1654845360000|2022-06-10 07:16:00|||||||||100
1654845380000|2022-06-10 07:16:20|43797.6|43777.6|43796.9|43776.9|43799.4|43779.4|43796.9|43776.9|2
1654845390000|2022-06-10 07:16:30|43798.7|43778.7|43798.7|43778.7|43799.4|43779.4|43798.7|43778.7|2
1654845400000|2022-06-10 07:16:40|43799.4|43779.4|43806.9|43786.9|43806.9|43786.9|43799.4|43779.4|7
1654845410000|2022-06-10 07:16:50|43807.6|43787.6|43808.3|43788.3|43808.3|43788.3|43807.6|43787.6|1
1654845420000|2022-06-10 07:17:00|43810.1|43790.1|43806.9|43786.9|43810.1|43790.1|43806.9|43786.9|1
1654845430000|2022-06-10 07:17:10|43804.4|43784.4|43806.2|43786.2|43806.9|43786.9|43804.4|43784.4|2
1654845440000|2022-06-10 07:17:20|43806.9|43786.9|43807.6|43787.6|43809.4|43789.4|43806.9|43786.9|2
1654845450000|2022-06-10 07:17:30|43806.9|43786.9|43806.9|43786.9|43806.9|43786.9|43806.9|43786.9|0
1654845460000|2022-06-10 07:17:40|43806.2|43786.2|43804.4|43784.4|43806.2|43786.2|43804.4|43784.4|1
1654845470000|2022-06-10 07:17:50|43803.7|43783.7|43798.7|43778.7|43803.7|43783.7|43798.7|43778.7|1
1654845480000|2022-06-10 07:18:00|43798.1|43778.1|43776.2|43756.2|43798.1|43778.1|43776.2|43756.2|12
1654845490000|2022-06-10 07:18:10|43774.4|43754.4|43786.9|43766.9|43786.9|43766.9|43774.4|43754.4|2
1654845500000|2022-06-10 07:18:20|43789.4|43769.4|43796.9|43776.9|43796.9|43776.9|43789.4|43769.4|1
1654845510000|2022-06-10 07:18:30|43797.6|43777.6|43791.9|43771.9|43799.4|43779.4|43791.9|43771.9|3
1654845520000|2022-06-10 07:18:40|43788.1|43768.1|43786.2|43766.2|43788.1|43768.1|43786.2|43766.2|16
1654845530000|2022-06-10 07:18:50|43784.4|43764.4|43777.6|43757.6|43786.9|43766.9|43777.6|43757.6|0
1654845540000|2022-06-10 07:19:00|43781.9|43761.9|43786.9|43766.9|43786.9|43766.9|43776.9|43756.9|4
1654845550000|2022-06-10 07:19:10|||||||||1
1654845560000|2022-06-10 07:19:20|43784.4|43764.4|43785.6|43765.6|43786.2|43766.2|43783.7|43763.7|0
1654845570000|2022-06-10 07:19:30|43783.7|43763.7|43778.7|43758.7|43786.2|43766.2|43778.7|43758.7|3
1654845580000|2022-06-10 07:19:40|43779.4|43759.4|43781.9|43761.9|43781.9|43761.9|43779.4|43759.4|0
1654845590000|2022-06-10 07:19:50|43782.6|43762.6|43781.9|43761.9|43782.6|43762.6|43781.9|43761.9|1
1654845600000|2022-06-10 07:20:00|43781.2|43761.2|43776.9|43756.9|43781.9|43761.9|43776.9|43756.9|5
1654845610000|2022-06-10 07:20:10|43778.7|43758.7|43784.4|43764.4|43784.4|43764.4|43778.7|43758.7|2
1654845620000|2022-06-10 07:20:20|43785.1|43765.1|43786.9|43766.9|43786.9|43766.9|43785.1|43765.1|0
1654845630000|2022-06-10 07:20:30|43784.4|43764.4|43786.9|43766.9|43786.9|43766.9|43784.4|43764.4|0
1654845640000|2022-06-10 07:20:40|43786.2|43766.2|43783.7|43763.7|43786.9|43766.9|43783.7|43763.7|2
1654845650000|2022-06-10 07:20:50|43781.2|43761.2|43778.7|43758.7|43781.2|43761.2|43778.7|43758.7|0
1654845660000|2022-06-10 07:21:00|43779.4|43759.4|43777.6|43757.6|43780.6|43760.6|43776.9|43756.9|0
1654845670000|2022-06-10 07:21:10|43779.4|43759.4|43779.4|43759.4|43779.4|43759.4|43779.4|43759.4|0
1654845690000|2022-06-10 07:21:30|43778.7|43758.7|43776.9|43756.9|43778.7|43758.7|43776.9|43756.9|0
1654845700000|2022-06-10 07:21:40|43774.4|43754.4|43768.7|43748.7|43774.4|43754.4|43768.1|43748.1|9
1654845710000|2022-06-10 07:21:50|43768.1|43748.1|43765.6|43745.6|43768.7|43748.7|43765.6|43745.6|2
1654845720000|2022-06-10 07:22:00|43768.1|43748.1|43765.1|43745.1|43768.7|43748.7|43765.1|43745.1|2
1654845750000|2022-06-10 07:22:30|43764.4|43744.4|43764.4|43744.4|43764.4|43744.4|43764.4|43744.4|5
1654845760000|2022-06-10 07:22:40|43765.1|43745.1|43764.4|43744.4|43766.9|43746.9|43762.6|43742.6|5
1654845770000|2022-06-10 07:22:50|||||||||2
1654845780000|2022-06-10 07:23:00|43759.4|43739.4|43759.4|43739.4|43759.4|43739.4|43759.4|43739.4|1
1654845790000|2022-06-10 07:23:10|43756.9|43736.9|43765.6|43745.6|43765.6|43745.6|43756.9|43736.9|9
1654845800000|2022-06-10 07:23:20|43763.7|43743.7|43765.6|43745.6|43765.6|43745.6|43763.7|43743.7|0
1654845810000|2022-06-10 07:23:30|43766.3|43746.3|43771.3|43751.3|43771.3|43751.3|43766.3|43746.3|1
1654845820000|2022-06-10 07:23:40|43771.9|43751.9|43771.9|43751.9|43771.9|43751.9|43771.9|43751.9|0
1654845830000|2022-06-10 07:23:50|43774.4|43754.4|43776.9|43756.9|43776.9|43756.9|43774.4|43754.4|2
1654845840000|2022-06-10 07:24:00|43775.6|43755.6|43771.9|43751.9|43775.6|43755.6|43769.4|43749.4|4
1654845850000|2022-06-10 07:24:10|43766.9|43746.9|43766.9|43746.9|43766.9|43746.9|43766.9|43746.9|1
1654845860000|2022-06-10 07:24:20|43764.4|43744.4|43764.4|43744.4|43764.4|43744.4|43764.4|43744.4|1
1654845870000|2022-06-10 07:24:30|43766.3|43746.3|43766.3|43746.3|43768.8|43748.8|43766.3|43746.3|3
1654845880000|2022-06-10 07:24:40|43766.9|43746.9|43766.9|43746.9|43769.4|43749.4|43766.9|43746.9|1
1654845890000|2022-06-10 07:24:50|43764.4|43744.4|43761.9|43741.9|43764.4|43744.4|43761.9|43741.9|1
1654845910000|2022-06-10 07:25:10|43764.4|43744.4|43766.9|43746.9|43766.9|43746.9|43764.4|43744.4|2
1654845920000|2022-06-10 07:25:20|43766.3|43746.3|43766.9|43746.9|43766.9|43746.9|43766.3|43746.3|2
1654845930000|2022-06-10 07:25:30|43767.6|43747.6|43769.4|43749.4|43769.4|43749.4|43766.9|43746.9|0
1654845940000|2022-06-10 07:25:40|||||||||1
1654845950000|2022-06-10 07:25:50|43771.9|43751.9|43771.9|43751.9|43771.9|43751.9|43771.9|43751.9|2
1654845960000|2022-06-10 07:26:00|43771.3|43751.3|43766.9|43746.9|43771.3|43751.3|43766.9|43746.9|3
1654845970000|2022-06-10 07:26:10|43765.1|43745.1|43764.4|43744.4|43766.9|43746.9|43764.4|43744.4|0
1654845990000|2022-06-10 07:26:30|43766.3|43746.3|43764.4|43744.4|43766.3|43746.3|43763.8|43743.8|5
1654846000000|2022-06-10 07:26:40|43763.8|43743.8|43761.9|43741.9|43763.8|43743.8|43761.9|43741.9|1
1654846010000|2022-06-10 07:26:50|||||||||2
1654846020000|2022-06-10 07:27:00|43762.6|43742.6|43762.6|43742.6|43762.6|43742.6|43762.6|43742.6|3
1654846030000|2022-06-10 07:27:10|43765.1|43745.1|43765.1|43745.1|43768.8|43748.8|43765.1|43745.1|0
1654846040000|2022-06-10 07:27:20|43764.4|43744.4|43761.9|43741.9|43764.4|43744.4|43761.9|43741.9|6
1654846050000|2022-06-10 07:27:30|43763.8|43743.8|43766.9|43746.9|43766.9|43746.9|43763.8|43743.8|2
1654846060000|2022-06-10 07:27:40|43767.6|43747.6|43766.9|43746.9|43767.6|43747.6|43766.9|43746.9|1
1654846070000|2022-06-10 07:27:50|43770.1|43750.1|43769.4|43749.4|43771.9|43751.9|43766.9|43746.9|0
1654846080000|2022-06-10 07:28:00|43768.8|43748.8|43771.9|43751.9|43771.9|43751.9|43766.9|43746.9|4
1654846100000|2022-06-10 07:28:20|43774.4|43754.4|43781.9|43761.9|43781.9|43761.9|43774.4|43754.4|5
1654846110000|2022-06-10 07:28:30|43776.9|43756.9|43766.9|43746.9|43776.9|43756.9|43766.9|43746.9|8
1654846120000|2022-06-10 07:28:40|43766.3|43746.3|43756.9|43736.9|43766.3|43746.3|43756.9|43736.9|3
1654846130000|2022-06-10 07:28:50|43756.3|43736.3|43756.9|43736.9|43756.9|43736.9|43754.4|43734.4|2
1654846140000|2022-06-10 07:29:00|43751.9|43731.9|43746.9|43726.9|43751.9|43731.9|43746.9|43726.9|3
1654846150000|2022-06-10 07:29:10|43744.4|43724.4|43741.9|43721.9|43744.4|43724.4|43741.9|43721.9|1
1654846160000|2022-06-10 07:29:20|43742.6|43722.6|43744.4|43724.4|43745.1|43725.1|43742.6|43722.6|7
1654846170000|2022-06-10 07:29:30|43743.8|43723.8|43733.8|43713.8|43743.8|43723.8|43731.9|43711.9|36
1654846180000|2022-06-10 07:29:40|43731.9|43711.9|43734.4|43714.4|43736.9|43716.9|43731.9|43711.9|1
1654846190000|2022-06-10 07:29:50|43736.9|43716.9|43736.9|43716.9|43736.9|43716.9|43736.9|43716.9|2
1654846200000|2022-06-10 07:30:00|43734.4|43714.4|43728.8|43708.8|43736.9|43716.9|43728.8|43708.8|6
1654846210000|2022-06-10 07:30:10|43726.9|43706.9|43726.9|43706.9|43726.9|43706.9|43725.1|43705.1|1
1654846220000|2022-06-10 07:30:20|43726.3|43706.3|43730.1|43710.1|43732.6|43712.6|43724.4|43704.4|5
1654846230000|2022-06-10 07:30:30|43730.8|43710.8|43730.1|43710.1|43733.3|43713.3|43730.1|43710.1|0
1654846240000|2022-06-10 07:30:40|43730.8|43710.8|43732.6|43712.6|43732.6|43712.6|43730.1|43710.1|0
1654846250000|2022-06-10 07:30:50|43731.9|43711.9|43730.1|43710.1|43731.9|43711.9|43730.1|43710.1|1
1654846260000|2022-06-10 07:31:00|43729.4|43709.4|43721.9|43701.9|43729.4|43709.4|43721.9|43701.9|7
1654846270000|2022-06-10 07:31:10|43721.3|43701.3|43716.9|43696.9|43721.3|43701.3|43716.9|43696.9|12
1654846280000|2022-06-10 07:31:20|43712.6|43692.6|43706.9|43686.9|43712.6|43692.6|43706.3|43686.3|8
1654846290000|2022-06-10 07:31:30|||||||||4
1654846300000|2022-06-10 07:31:40|43710.1|43690.1|43709.4|43689.4|43711.9|43691.9|43706.9|43686.9|2
1654846310000|2022-06-10 07:31:50|43707.6|43687.6|43690.6|43670.6|43709.4|43689.4|43690.6|43670.6|10
1654846320000|2022-06-10 07:32:00|43691.3|43671.3|43691.9|43671.9|43691.9|43671.9|43691.3|43671.3|6
1654846330000|2022-06-10 07:32:10|43689.4|43669.4|43689.4|43669.4|43689.4|43669.4|43689.4|43669.4|1
1654846340000|2022-06-10 07:32:20|43688.8|43668.8|43686.9|43666.9|43689.4|43669.4|43686.9|43666.9|0
1654846350000|2022-06-10 07:32:30|43689.4|43669.4|43684.4|43664.4|43689.4|43669.4|43684.4|43664.4|0
1654846360000|2022-06-10 07:32:40|43686.9|43666.9|43691.9|43671.9|43692.6|43672.6|43686.9|43666.9|6
1654846370000|2022-06-10 07:32:50|43694.4|43674.4|43694.4|43674.4|43694.4|43674.4|43694.4|43674.4|0
1654846380000|2022-06-10 07:33:00|43696.9|43676.9|43700.6|43680.6|43701.3|43681.3|43696.9|43676.9|2
1654846390000|2022-06-10 07:33:10|43699.4|43679.4|43706.9|43686.9|43706.9|43686.9|43699.4|43679.4|5
1654846400000|2022-06-10 07:33:20|43706.3|43686.3|43698.8|43678.8|43706.3|43686.3|43698.8|43678.8|12
1654846410000|2022-06-10 07:33:30|43696.3|43676.3|43696.9|43676.9|43696.9|43676.9|43694.4|43674.4|0
1654846420000|2022-06-10 07:33:40|43697.6|43677.6|43704.4|43684.4|43704.4|43684.4|43697.6|43677.6|0
1654846430000|2022-06-10 07:33:50|43701.9|43681.9|43701.9|43681.9|43701.9|43681.9|43701.9|43681.9|0
1654846440000|2022-06-10 07:34:00|43706.9|43686.9|43709.4|43689.4|43711.3|43691.3|43706.9|43686.9|2
1654846450000|2022-06-10 07:34:10|43711.3|43691.3|43719.4|43699.4|43719.4|43699.4|43709.4|43689.4|4
1654846460000|2022-06-10 07:34:20|43716.9|43696.9|43716.9|43696.9|43716.9|43696.9|43716.9|43696.9|2
1654846470000|2022-06-10 07:34:30|43716.3|43696.3|43713.8|43693.8|43716.3|43696.3|43713.8|43693.8|1
1654846480000|2022-06-10 07:34:40|43714.4|43694.4|43699.4|43679.4|43714.4|43694.4|43699.4|43679.4|1
1654846490000|2022-06-10 07:34:50|43700.1|43680.1|43701.9|43681.9|43701.9|43681.9|43698.8|43678.8|4
1654846500000|2022-06-10 07:35:00|43701.3|43681.3|43701.9|43681.9|43701.9|43681.9|43696.9|43676.9|5
1654846510000|2022-06-10 07:35:10|43702.6|43682.6|43701.9|43681.9|43702.6|43682.6|43701.9|43681.9|3
1654846520000|2022-06-10 07:35:20|||||||||1
1654846530000|2022-06-10 07:35:30|43701.3|43681.3|43701.9|43681.9|43701.9|43681.9|43701.3|43681.3|2
1654846540000|2022-06-10 07:35:40|43701.3|43681.3|43698.8|43678.8|43701.9|43681.9|43698.8|43678.8|1
1654846560000|2022-06-10 07:36:00|43699.4|43679.4|43701.9|43681.9|43701.9|43681.9|43699.4|43679.4|2
1654846580000|2022-06-10 07:36:20|43704.4|43684.4|43704.4|43684.4|43704.4|43684.4|43704.4|43684.4|3
1654846590000|2022-06-10 07:36:30|43709.4|43689.4|43709.4|43689.4|43711.3|43691.3|43709.4|43689.4|5
1654846600000|2022-06-10 07:36:40|43710.1|43690.1|43723.1|43703.1|43723.1|43703.1|43710.1|43690.1|1
1654846610000|2022-06-10 07:36:50|43724.4|43704.4|43723.8|43703.8|43726.3|43706.3|43723.8|43703.8|9
1654846620000|2022-06-10 07:37:00|||||||||1
1654846630000|2022-06-10 07:37:10|43721.3|43701.3|43721.3|43701.3|43723.8|43703.8|43721.3|43701.3|0
1654846640000|2022-06-10 07:37:20|43716.9|43696.9|43716.3|43696.3|43716.9|43696.9|43714.4|43694.4|0
1654846650000|2022-06-10 07:37:30|43714.4|43694.4|43716.3|43696.3|43716.3|43696.3|43714.4|43694.4|5
1654846660000|2022-06-10 07:37:40|43714.4|43694.4|43713.8|43693.8|43716.3|43696.3|43713.8|43693.8|0
1654846670000|2022-06-10 07:37:50|43716.9|43696.9|43721.3|43701.3|43721.3|43701.3|43716.9|43696.9|2
1654846680000|2022-06-10 07:38:00|43723.8|43703.8|43726.9|43706.9|43728.1|43708.1|43723.8|43703.8|3
1654846690000|2022-06-10 07:38:10|43728.8|43708.8|43729.4|43709.4|43729.4|43709.4|43728.8|43708.8|0
1654846700000|2022-06-10 07:38:20|43727.6|43707.6|43736.3|43716.3|43736.3|43716.3|43727.6|43707.6|4
1654846710000|2022-06-10 07:38:30|43735.1|43715.1|43731.9|43711.9|43736.9|43716.9|43731.9|43711.9|1
1654846720000|2022-06-10 07:38:40|43731.3|43711.3|43725.1|43705.1|43731.3|43711.3|43725.1|43705.1|0
1654846740000|2022-06-10 07:39:00|43726.9|43706.9|43726.9|43706.9|43726.9|43706.9|43726.9|43706.9|0
1654846760000|2022-06-10 07:39:20|43724.4|43704.4|43724.4|43704.4|43724.4|43704.4|43724.4|43704.4|1
1654846790000|2022-06-10 07:39:50|43721.9|43701.9|43723.8|43703.8|43723.8|43703.8|43721.9|43701.9|1
1654846800000|2022-06-10 07:40:00|43721.9|43701.9|43721.9|43701.9|43723.8|43703.8|43721.9|43701.9|0
1654846810000|2022-06-10 07:40:10|43723.8|43703.8|43723.8|43703.8|43723.8|43703.8|43721.9|43701.9|0
1654846820000|2022-06-10 07:40:20|43721.9|43701.9|43721.9|43701.9|43723.8|43703.8|43721.9|43701.9|0
1654846830000|2022-06-10 07:40:30|43723.8|43703.8|43706.9|43686.9|43723.8|43703.8|43706.9|43686.9|5
1654846840000|2022-06-10 07:40:40|43706.3|43686.3|43699.4|43679.4|43706.3|43686.3|43697.6|43677.6|2
1654846850000|2022-06-10 07:40:50|||||||||2
1654846870000|2022-06-10 07:41:10|43701.9|43681.9|43700.1|43680.1|43701.9|43681.9|43700.1|43680.1|2
1654846880000|2022-06-10 07:41:20|43701.9|43681.9|43701.9|43681.9|43701.9|43681.9|43701.9|43681.9|0
1654846890000|2022-06-10 07:41:30|||||||||1
1654846900000|2022-06-10 07:41:40|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|0
1654846910000|2022-06-10 07:41:50|||||||||6
1654846920000|2022-06-10 07:42:00|43704.4|43684.4|43708.1|43688.1|43708.1|43688.1|43704.4|43684.4|0
1654846940000|2022-06-10 07:42:20|43708.8|43688.8|43711.3|43691.3|43711.3|43691.3|43706.3|43686.3|1
1654846950000|2022-06-10 07:42:30|43709.4|43689.4|43708.8|43688.8|43709.4|43689.4|43708.8|43688.8|0
1654846960000|2022-06-10 07:42:40|43709.5|43689.5|43708.8|43688.8|43709.5|43689.5|43708.8|43688.8|2
1654846970000|2022-06-10 07:42:50|||||||||1
1654846980000|2022-06-10 07:43:00|43712|43692|43712|43692|43713.8|43693.8|43712|43692|3
1654846990000|2022-06-10 07:43:10|43711.3|43691.3|43712|43692|43712|43692|43709.5|43689.5|2
1654847000000|2022-06-10 07:43:20|43713.8|43693.8|43712|43692|43713.8|43693.8|43712|43692|4
1654847010000|2022-06-10 07:43:30|43713.8|43693.8|43712|43692|43713.8|43693.8|43712|43692|0
1654847020000|2022-06-10 07:43:40|43711.3|43691.3|43712|43692|43712|43692|43709.5|43689.5|1
1654847030000|2022-06-10 07:43:50|43711.3|43691.3|43711.3|43691.3|43711.3|43691.3|43711.3|43691.3|0
1654847040000|2022-06-10 07:44:00|43709.5|43689.5|43707|43687|43710.1|43690.1|43707|43687|0
1654847060000|2022-06-10 07:44:20|43697|43677|43697|43677|43697|43677|43697|43677|4
1654847070000|2022-06-10 07:44:30|43685.6|43665.6|43679.5|43659.5|43685.6|43665.6|43679.5|43659.5|19
1654847080000|2022-06-10 07:44:40|||||||||3
1654847090000|2022-06-10 07:44:50|43678.8|43658.8|43678.8|43658.8|43678.8|43658.8|43678.8|43658.8|9
1654847100000|2022-06-10 07:45:00|43673.8|43653.8|43667.6|43647.6|43673.8|43653.8|43667.6|43647.6|15
1654847110000|2022-06-10 07:45:10|43669.5|43649.5|43669.5|43649.5|43669.5|43649.5|43667.6|43647.6|0
1654847120000|2022-06-10 07:45:20|43667.6|43647.6|43669.5|43649.5|43669.5|43649.5|43667.6|43647.6|0
1654847130000|2022-06-10 07:45:30|43667.6|43647.6|43662|43642|43667.6|43647.6|43662|43642|3
1654847140000|2022-06-10 07:45:40|43664.5|43644.5|43657|43637|43664.5|43644.5|43657|43637|4
1654847150000|2022-06-10 07:45:50|43655.1|43635.1|43655.1|43635.1|43655.1|43635.1|43655.1|43635.1|1
1654847160000|2022-06-10 07:46:00|43657|43637|43657|43637|43657|43637|43657|43637|1
1654847180000|2022-06-10 07:46:20|||||||||2
1654847190000|2022-06-10 07:46:30|43657.6|43637.6|43657|43637|43657.6|43637.6|43657|43637|0
1654847200000|2022-06-10 07:46:40|43657.6|43637.6|43659.5|43639.5|43662|43642|43657.6|43637.6|2
1654847210000|2022-06-10 07:46:50|43660.1|43640.1|43671.3|43651.3|43671.3|43651.3|43660.1|43640.1|9
1654847220000|2022-06-10 07:47:00|43673.1|43653.1|43678.8|43658.8|43678.8|43658.8|43671.3|43651.3|5
1654847230000|2022-06-10 07:47:10|43677|43657|43677|43657|43677|43657|43673.8|43653.8|3
1654847240000|2022-06-10 07:47:20|43676.3|43656.3|43674.5|43654.5|43676.3|43656.3|43673.8|43653.8|0
1654847250000|2022-06-10 07:47:30|43676.3|43656.3|43678.8|43658.8|43678.8|43658.8|43676.3|43656.3|0
1654847260000|2022-06-10 07:47:40|43677|43657|43677|43657|43677|43657|43672.6|43652.6|1
1654847270000|2022-06-10 07:47:50|43676.3|43656.3|43677|43657|43677|43657|43674.5|43654.5|0
1654847280000|2022-06-10 07:48:00|43676.3|43656.3|43673.8|43653.8|43676.3|43656.3|43672|43652|2
1654847290000|2022-06-10 07:48:10|43672|43652|43673.8|43653.8|43677|43657|43672|43652|0
1654847300000|2022-06-10 07:48:20|43672|43652|43667|43647|43672|43652|43667|43647|4
1654847310000|2022-06-10 07:48:30|43666.3|43646.3|43663.8|43643.8|43666.3|43646.3|43663.8|43643.8|1
1654847320000|2022-06-10 07:48:40|43663.1|43643.1|43657|43637|43663.1|43643.1|43657|43637|4
1654847330000|2022-06-10 07:48:50|43654.5|43634.5|43654.5|43634.5|43654.5|43634.5|43643.8|43623.8|15
1654847340000|2022-06-10 07:49:00|43657|43637|43657|43637|43657|43637|43654.5|43634.5|0
1654847350000|2022-06-10 07:49:10|43654.5|43634.5|43652|43632|43657|43637|43652|43632|0
1654847360000|2022-06-10 07:49:20|43654.5|43634.5|43657|43637|43657|43637|43652|43632|2
1654847370000|2022-06-10 07:49:30|43659.5|43639.5|43659.5|43639.5|43662|43642|43659.5|43639.5|2
1654847380000|2022-06-10 07:49:40|43657.6|43637.6|43654.5|43634.5|43659.5|43639.5|43654.5|43634.5|0
1654847390000|2022-06-10 07:49:50|43652|43632|43652|43632|43652|43632|43647|43627|4
1654847400000|2022-06-10 07:50:00|43652.6|43632.6|43652.6|43632.6|43652.6|43632.6|43652|43632|1
1654847420000|2022-06-10 07:50:20|43653.3|43633.3|43668.8|43648.8|43668.8|43648.8|43653.3|43633.3|5
1654847430000|2022-06-10 07:50:30|43669.5|43649.5|43671.3|43651.3|43672|43652|43669.5|43649.5|3
1654847440000|2022-06-10 07:50:40|43672|43652|43671.3|43651.3|43673.1|43653.1|43668.8|43648.8|6
1654847450000|2022-06-10 07:50:50|43670.6|43650.6|43675.8|43655.8|43675.8|43655.8|43668.8|43648.8|4
1654847460000|2022-06-10 07:51:00|43676.5|43656.5|43687|43667|43687|43667|43676.5|43656.5|5
1654847470000|2022-06-10 07:51:10|43687.6|43667.6|43694.5|43674.5|43694.5|43674.5|43687|43667|0
1654847480000|2022-06-10 07:51:20|43697|43677|43702|43682|43702|43682|43697|43677|3
1654847490000|2022-06-10 07:51:30|43702.6|43682.6|43705.1|43685.1|43705.1|43685.1|43702|43682|2
1654847500000|2022-06-10 07:51:40|43707|43687|43707.6|43687.6|43707.6|43687.6|43707|43687|4
1654847510000|2022-06-10 07:51:50|43709.5|43689.5|43709.5|43689.5|43709.5|43689.5|43709.5|43689.5|0
1654847520000|2022-06-10 07:52:00|43708.8|43688.8|43708.8|43688.8|43708.8|43688.8|43708.8|43688.8|4
1654847530000|2022-06-10 07:52:10|43707|43687|43702|43682|43707|43687|43702|43682|4
1654847540000|2022-06-10 07:52:20|43700.1|43680.1|43700.1|43680.1|43702|43682|43700.1|43680.1|0
1654847550000|2022-06-10 07:52:30|43697.6|43677.6|43697|43677|43697.6|43677.6|43697|43677|3
1654847560000|2022-06-10 07:52:40|43696.3|43676.3|43692|43672|43696.3|43676.3|43692|43672|4
1654847570000|2022-06-10 07:52:50|43691.3|43671.3|43692|43672|43692|43672|43687|43667|2
1654847580000|2022-06-10 07:53:00|43694.5|43674.5|43697|43677|43697|43677|43692|43672|3
1654847590000|2022-06-10 07:53:10|43698.8|43678.8|43699.5|43679.5|43699.5|43679.5|43697|43677|4
1654847600000|2022-06-10 07:53:20|43697|43677|43697|43677|43697|43677|43697|43677|1
1654847610000|2022-06-10 07:53:30|43699.5|43679.5|43697|43677|43700.1|43680.1|43697|43677|3
1654847620000|2022-06-10 07:53:40|43695.1|43675.1|43697|43677|43697|43677|43692.6|43672.6|1
1654847630000|2022-06-10 07:53:50|43698.8|43678.8|43698.8|43678.8|43698.8|43678.8|43697|43677|0
1654847640000|2022-06-10 07:54:00|43697|43677|43697|43677|43698.8|43678.8|43697|43677|0
1654847650000|2022-06-10 07:54:10|43698.8|43678.8|43699.5|43679.5|43699.5|43679.5|43698.8|43678.8|0
1654847660000|2022-06-10 07:54:20|43698.8|43678.8|43697|43677|43698.8|43678.8|43697|43677|1
1654847670000|2022-06-10 07:54:30|43697.6|43677.6|43700.1|43680.1|43700.1|43680.1|43697.6|43677.6|3
1654847700000|2022-06-10 07:55:00|43700.8|43680.8|43702.6|43682.6|43702.6|43682.6|43700.8|43680.8|1
1654847710000|2022-06-10 07:55:10|43699.5|43679.5|43698.8|43678.8|43699.5|43679.5|43697|43677|3
1654847720000|2022-06-10 07:55:20|43697|43677|43697|43677|43699.5|43679.5|43697|43677|0
1654847730000|2022-06-10 07:55:30|43699.5|43679.5|43697|43677|43699.5|43679.5|43697|43677|2
1654847740000|2022-06-10 07:55:40|43699.5|43679.5|43712|43692|43714.5|43694.5|43697|43677|8
1654847750000|2022-06-10 07:55:50|43713.8|43693.8|43722|43702|43722|43702|43713.8|43693.8|8
1654847760000|2022-06-10 07:56:00|43719.5|43699.5|43717.6|43697.6|43719.5|43699.5|43713.8|43693.8|10
1654847770000|2022-06-10 07:56:10|43722|43702|43722|43702|43727|43707|43722|43702|1
1654847780000|2022-06-10 07:56:20|43724.5|43704.5|43723.8|43703.8|43724.5|43704.5|43723.8|43703.8|0
1654847790000|2022-06-10 07:56:30|43722|43702|43722|43702|43722|43702|43722|43702|2
1654847800000|2022-06-10 07:56:40|43719.5|43699.5|43719.5|43699.5|43719.5|43699.5|43719.5|43699.5|0
1654847820000|2022-06-10 07:57:00|43720.1|43700.1|43723.8|43703.8|43723.8|43703.8|43720.1|43700.1|2
1654847830000|2022-06-10 07:57:10|43723.1|43703.1|43723.8|43703.8|43723.8|43703.8|43722|43702|0
1654847840000|2022-06-10 07:57:20|43719.5|43699.5|43714.5|43694.5|43719.5|43699.5|43714.5|43694.5|4
1654847850000|2022-06-10 07:57:30|43712|43692|43704.5|43684.5|43712|43692|43704.5|43684.5|8
1654847860000|2022-06-10 07:57:40|43703.8|43683.8|43703.8|43683.8|43703.8|43683.8|43703.8|43683.8|1
1654847870000|2022-06-10 07:57:50|43704.5|43684.5|43702|43682|43704.5|43684.5|43702|43682|0
1654847880000|2022-06-10 07:58:00|43707|43687|43704.5|43684.5|43707|43687|43702|43682|0
1654847890000|2022-06-10 07:58:10|43707|43687|43704.5|43684.5|43707|43687|43704.5|43684.5|0
1654847900000|2022-06-10 07:58:20|43702|43682|43702|43682|43707|43687|43702|43682|1
1654847910000|2022-06-10 07:58:30|43702.6|43682.6|43702.6|43682.6|43707|43687|43702|43682|0
1654847920000|2022-06-10 07:58:40|43702|43682|43701.3|43681.3|43704.5|43684.5|43701.3|43681.3|0
1654847930000|2022-06-10 07:58:50|43699.5|43679.5|43697|43677|43701.3|43681.3|43697|43677|0
1654847940000|2022-06-10 07:59:00|43697.6|43677.6|43699.5|43679.5|43699.5|43679.5|43697.6|43677.6|0
1654847950000|2022-06-10 07:59:10|43702|43682|43704.5|43684.5|43707|43687|43702|43682|2
1654847960000|2022-06-10 07:59:20|43707|43687|43701.3|43681.3|43707|43687|43699.5|43679.5|1
1654847970000|2022-06-10 07:59:30|43702|43682|43694.5|43674.5|43702|43682|43694.5|43674.5|0
1654847980000|2022-06-10 07:59:40|43697|43677|43699.5|43679.5|43699.5|43679.5|43694.5|43674.5|1
1654847990000|2022-06-10 07:59:50|43698.8|43678.8|43695.1|43675.1|43699.5|43679.5|43694.5|43674.5|1
1654848000000|2022-06-10 08:00:00|43697|43677|43694.5|43674.5|43697|43677|43692|43672|3
1654848010000|2022-06-10 08:00:10|43692|43672|43692|43672|43693.8|43673.8|43692|43672|0
1654848020000|2022-06-10 08:00:20|43697|43677|43692|43672|43697|43677|43692|43672|0
1654848030000|2022-06-10 08:00:30|43687|43667|43707.6|43687.6|43707.6|43687.6|43684.5|43664.5|15
1654848040000|2022-06-10 08:00:40|43709|43689|43717|43697|43718.8|43698.8|43709|43689|5
1654848050000|2022-06-10 08:00:50|43716.3|43696.3|43732|43712|43732|43712|43713.8|43693.8|29
1654848060000|2022-06-10 08:01:00|43732.6|43712.6|43807.6|43787.6|43807.6|43787.6|43732.6|43712.6|22
1654848070000|2022-06-10 08:01:10|43812|43792|43813.3|43793.3|43821.3|43801.3|43799.5|43779.5|35
1654848080000|2022-06-10 08:01:20|43817|43797|43823.8|43803.8|43849.5|43829.5|43817|43797|29
1654848090000|2022-06-10 08:01:30|43820.6|43800.6|43817|43797|43829.5|43809.5|43817|43797|23
1654848100000|2022-06-10 08:01:40|43813.8|43793.8|43813.8|43793.8|43817|43797|43812|43792|4
1654848110000|2022-06-10 08:01:50|43812|43792|43817|43797|43819.5|43799.5|43804.5|43784.5|10
1654848120000|2022-06-10 08:02:00|43816.3|43796.3|43807.6|43787.6|43816.3|43796.3|43799.5|43779.5|15
1654848130000|2022-06-10 08:02:10|43810.1|43790.1|43812.6|43792.6|43821.3|43801.3|43809.5|43789.5|12
1654848140000|2022-06-10 08:02:20|43817.6|43797.6|43806.3|43786.3|43827|43807|43806.3|43786.3|17
1654848150000|2022-06-10 08:02:30|43803.8|43783.8|43811.3|43791.3|43811.3|43791.3|43803.8|43783.8|4
1654848160000|2022-06-10 08:02:40|43809.5|43789.5|43814.5|43794.5|43814.5|43794.5|43809.5|43789.5|5
1654848170000|2022-06-10 08:02:50|43817|43797|43830.8|43810.8|43830.8|43810.8|43817|43797|8
1654848180000|2022-06-10 08:03:00|43832.7|43812.7|43862|43842|43865.6|43845.6|43832.7|43812.7|13
1654848190000|2022-06-10 08:03:10|43865.2|43845.2|43867|43847|43872|43852|43865.2|43845.2|12
1654848200000|2022-06-10 08:03:20|43867.7|43847.7|43875.2|43855.2|43882|43862|43867.7|43847.7|10
1654848210000|2022-06-10 08:03:30|43874.5|43854.5|43868.8|43848.8|43877|43857|43868.8|43848.8|5
1654848220000|2022-06-10 08:03:40|43869.5|43849.5|43868.8|43848.8|43869.5|43849.5|43868.8|43848.8|0
1654848230000|2022-06-10 08:03:50|43870.2|43850.2|43872|43852|43872|43852|43870.2|43850.2|2
1654848240000|2022-06-10 08:04:00|43877|43857|43885.2|43865.2|43885.2|43865.2|43877|43857|4
1654848250000|2022-06-10 08:04:10|43887|43867|43882|43862|43889.5|43869.5|43882|43862|6
1654848260000|2022-06-10 08:04:20|43884.5|43864.5|43869.5|43849.5|43887|43867|43869.5|43849.5|11
1654848270000|2022-06-10 08:04:30|||||||||1
1654848280000|2022-06-10 08:04:40|43859.5|43839.5|43857|43837|43859.5|43839.5|43854.5|43834.5|8
1654848290000|2022-06-10 08:04:50|43854.5|43834.5|43854.5|43834.5|43854.5|43834.5|43852|43832|2
1654848300000|2022-06-10 08:05:00|43855.2|43835.2|43864.5|43844.5|43864.5|43844.5|43855.2|43835.2|1
1654848310000|2022-06-10 08:05:10|43862|43842|43852|43832|43862|43842|43852|43832|1
1654848320000|2022-06-10 08:05:20|43851.3|43831.3|43849.5|43829.5|43852|43832|43848.8|43828.8|1
1654848330000|2022-06-10 08:05:30|43850.2|43830.2|43852.7|43832.7|43852.7|43832.7|43849.5|43829.5|1
1654848340000|2022-06-10 08:05:40|43854.5|43834.5|43849.5|43829.5|43854.5|43834.5|43849.5|43829.5|1
1654848350000|2022-06-10 08:05:50|43848.8|43828.8|43852|43832|43852|43832|43847|43827|4
1654848360000|2022-06-10 08:06:00|43857|43837|43857|43837|43859.5|43839.5|43857|43837|2
1654848370000|2022-06-10 08:06:10|43857.7|43837.7|43864.5|43844.5|43864.5|43844.5|43857|43837|3
1654848380000|2022-06-10 08:06:20|43865.2|43845.2|43872.7|43852.7|43872.7|43852.7|43865.2|43845.2|1
1654848390000|2022-06-10 08:06:30|43874.5|43854.5|43876.3|43856.3|43878.1|43858.1|43874.5|43854.5|0
1654848400000|2022-06-10 08:06:40|43877|43857|43869.5|43849.5|43881.3|43861.3|43869.5|43849.5|8
1654848410000|2022-06-10 08:06:50|43868.8|43848.8|43867|43847|43868.8|43848.8|43867|43847|2
1654848420000|2022-06-10 08:07:00|43867.7|43847.7|43869.5|43849.5|43869.5|43849.5|43867.7|43847.7|0
1654848430000|2022-06-10 08:07:10|43872|43852|43887|43867|43887|43867|43869.5|43849.5|4
1654848440000|2022-06-10 08:07:20|43887.7|43867.7|43889.5|43869.5|43889.5|43869.5|43887.7|43867.7|7
1654848450000|2022-06-10 08:07:30|43888.8|43868.8|43888.8|43868.8|43888.8|43868.8|43888.8|43868.8|1
1654848460000|2022-06-10 08:07:40|43891.3|43871.3|43887|43867|43891.3|43871.3|43887|43867|5
1654848470000|2022-06-10 08:07:50|43887.7|43867.7|43887.7|43867.7|43887.7|43867.7|43887.7|43867.7|2
1654848480000|2022-06-10 08:08:00|43889.5|43869.5|43872|43852|43889.5|43869.5|43872|43852|10
1654848490000|2022-06-10 08:08:10|43872.7|43852.7|43877|43857|43880.2|43860.2|43872.7|43852.7|2
1654848500000|2022-06-10 08:08:20|43882|43862|43896.3|43876.3|43897|43877|43882|43862|2
1654848510000|2022-06-10 08:08:30|43894.5|43874.5|43897|43877|43899.5|43879.5|43894.5|43874.5|1
1654848520000|2022-06-10 08:08:40|43899.5|43879.5|43899.5|43879.5|43899.5|43879.5|43897|43877|3
1654848530000|2022-06-10 08:08:50|43898.8|43878.8|43897|43877|43898.8|43878.8|43897|43877|0
1654848540000|2022-06-10 08:09:00|43887|43867|43887|43867|43887|43867|43887|43867|4
1654848550000|2022-06-10 08:09:10|43885.2|43865.2|43884.5|43864.5|43887|43867|43884.5|43864.5|0
1654848560000|2022-06-10 08:09:20|43887|43867|43887|43867|43887|43867|43887|43867|0
1654848570000|2022-06-10 08:09:30|43884.5|43864.5|43882|43862|43887|43867|43882|43862|2
1654848580000|2022-06-10 08:09:40|43877|43857|43872|43852|43877|43857|43872|43852|3
1654848590000|2022-06-10 08:09:50|43872.7|43852.7|43877|43857|43877|43857|43872.7|43852.7|11
1654848600000|2022-06-10 08:10:00|43879.5|43859.5|43877|43857|43882.7|43862.7|43874.5|43854.5|2
1654848610000|2022-06-10 08:10:10|43879.5|43859.5|43877|43857|43879.5|43859.5|43877|43857|1
1654848620000|2022-06-10 08:10:20|43878.8|43858.8|43869.5|43849.5|43878.8|43858.8|43868.8|43848.8|0
1654848630000|2022-06-10 08:10:30|43882|43862|43884.5|43864.5|43884.5|43864.5|43882|43862|4
1654848640000|2022-06-10 08:10:40|43882|43862|43876.3|43856.3|43882|43862|43876.3|43856.3|0
1654848650000|2022-06-10 08:10:50|43874.5|43854.5|43879.5|43859.5|43879.5|43859.5|43874.5|43854.5|4
1654848660000|2022-06-10 08:11:00|43880.2|43860.2|43874.5|43854.5|43881.3|43861.3|43874.5|43854.5|0
1654848670000|2022-06-10 08:11:10|43875.2|43855.2|43871.3|43851.3|43877|43857|43871.3|43851.3|5
1654848680000|2022-06-10 08:11:20|43869.5|43849.5|43867|43847|43869.5|43849.5|43867|43847|1
1654848690000|2022-06-10 08:11:30|43866.3|43846.3|43862|43842|43866.3|43846.3|43859.5|43839.5|0
1654848700000|2022-06-10 08:11:40|43855.2|43835.2|43852|43832|43855.2|43835.2|43850.2|43830.2|4
1654848710000|2022-06-10 08:11:50|43852.7|43832.7|43852|43832|43854.5|43834.5|43852|43832|1
1654848720000|2022-06-10 08:12:00|43849.5|43829.5|43852|43832|43852|43832|43849.5|43829.5|0
1654848730000|2022-06-10 08:12:10|43857|43837|43860.2|43840.2|43860.2|43840.2|43857|43837|4
1654848740000|2022-06-10 08:12:20|43862|43842|43862|43842|43862|43842|43862|43842|5
1654848750000|2022-06-10 08:12:30|43861.3|43841.3|43862.7|43842.7|43862.7|43842.7|43859.5|43839.5|4
1654848760000|2022-06-10 08:12:40|43863.3|43843.3|43863.3|43843.3|43867|43847|43862.7|43842.7|0
1654848770000|2022-06-10 08:12:50|43867|43847|43863.8|43843.8|43867|43847|43863.8|43843.8|0
1654848780000|2022-06-10 08:13:00|43862|43842|43859.5|43839.5|43862|43842|43859.5|43839.5|0
1654848790000|2022-06-10 08:13:10|43858.8|43838.8|43844.5|43824.5|43858.8|43838.8|43844.5|43824.5|3
1654848800000|2022-06-10 08:13:20|43845.2|43825.2|43849.5|43829.5|43849.5|43829.5|43845.2|43825.2|3
1654848810000|2022-06-10 08:13:30|43848.8|43828.8|43845.2|43825.2|43851.3|43831.3|43845.2|43825.2|3
1654848820000|2022-06-10 08:13:40|43844.5|43824.5|43832|43812|43844.5|43824.5|43832|43812|4
1654848830000|2022-06-10 08:13:50|43835.2|43815.2|43840.2|43820.2|43842|43822|43835.2|43815.2|1
1654848840000|2022-06-10 08:14:00|43840.8|43820.8|43839.5|43819.5|43842.7|43822.7|43839.5|43819.5|1
1654848850000|2022-06-10 08:14:10|43837.7|43817.7|43828.8|43808.8|43837.7|43817.7|43828.8|43808.8|3
1654848860000|2022-06-10 08:14:20|43833.8|43813.8|43837|43817|43837|43817|43832|43812|12
1654848880000|2022-06-10 08:14:40|43837.7|43817.7|43839.5|43819.5|43842|43822|43837|43817|1
1654848890000|2022-06-10 08:14:50|43838.8|43818.8|43837|43817|43838.8|43818.8|43837|43817|4
1654848900000|2022-06-10 08:15:00|43839.5|43819.5|43836.3|43816.3|43839.5|43819.5|43836.3|43816.3|0
1654848910000|2022-06-10 08:15:10|43834.5|43814.5|43833.8|43813.8|43834.5|43814.5|43833.8|43813.8|0
1654848920000|2022-06-10 08:15:20|43836.3|43816.3|43841.3|43821.3|43841.3|43821.3|43836.3|43816.3|3
1654848930000|2022-06-10 08:15:30|43843.2|43823.2|43838.8|43818.8|43843.2|43823.2|43838.8|43818.8|1
1654848940000|2022-06-10 08:15:40|43837|43817|43854.5|43834.5|43854.5|43834.5|43837|43817|18
1654848950000|2022-06-10 08:15:50|43856.3|43836.3|43860.2|43840.2|43860.2|43840.2|43856.3|43836.3|2
1654848960000|2022-06-10 08:16:00|43860.8|43840.8|43865.2|43845.2|43865.2|43845.2|43860.2|43840.2|1
1654848970000|2022-06-10 08:16:10|43874.5|43854.5|43877.7|43857.7|43877.7|43857.7|43874.5|43854.5|3
1654848980000|2022-06-10 08:16:20|43879.5|43859.5|43879.5|43859.5|43879.5|43859.5|43877|43857|0
1654848990000|2022-06-10 08:16:30|43881.3|43861.3|43877.7|43857.7|43881.3|43861.3|43877.7|43857.7|2
1654849000000|2022-06-10 08:16:40|43877|43857|43876.3|43856.3|43877|43857|43875.7|43855.7|2
1654849010000|2022-06-10 08:16:50|43875.7|43855.7|43875.2|43855.2|43875.7|43855.7|43872|43852|0
1654849020000|2022-06-10 08:17:00|43874.5|43854.5|43874.5|43854.5|43875.2|43855.2|43874.5|43854.5|0
1654849030000|2022-06-10 08:17:10|43872|43852|43872|43852|43872|43852|43872|43852|0
1654849040000|2022-06-10 08:17:20|43873.8|43853.8|43874.5|43854.5|43874.5|43854.5|43872|43852|0
1654849050000|2022-06-10 08:17:30|43871.3|43851.3|43867|43847|43871.3|43851.3|43867|43847|5
1654849070000|2022-06-10 08:17:50|||||||||1
1654849080000|2022-06-10 08:18:00|43864.5|43844.5|43865.2|43845.2|43865.2|43845.2|43864.5|43844.5|2
1654849090000|2022-06-10 08:18:10|43867|43847|43866.3|43846.3|43867|43847|43866.3|43846.3|0
1654849100000|2022-06-10 08:18:20|43865.2|43845.2|43867|43847|43867|43847|43864.5|43844.5|0
1654849110000|2022-06-10 08:18:30|43862|43842|43864.5|43844.5|43864.5|43844.5|43862|43842|1
1654849120000|2022-06-10 08:18:40|43862|43842|43862|43842|43862|43842|43862|43842|0
1654849130000|2022-06-10 08:18:50|43857|43837|43852|43832|43857|43837|43852|43832|6
1654849140000|2022-06-10 08:19:00|43852.7|43832.7|43854.5|43834.5|43857|43837|43852|43832|0
1654849150000|2022-06-10 08:19:10|43857|43837|43850.2|43830.2|43858.8|43838.8|43850.2|43830.2|0
1654849160000|2022-06-10 08:19:20|43852|43832|43849.5|43829.5|43852|43832|43849.5|43829.5|0
1654849170000|2022-06-10 08:19:30|43847|43827|43847|43827|43847|43827|43844.5|43824.5|4
1654849180000|2022-06-10 08:19:40|43847.7|43827.7|43847|43827|43849.5|43829.5|43844.5|43824.5|1
1654849190000|2022-06-10 08:19:50|43846.3|43826.3|43841.3|43821.3|43846.3|43826.3|43840.7|43820.7|4
1654849200000|2022-06-10 08:20:00|43838.8|43818.8|43843.2|43823.2|43843.2|43823.2|43838.8|43818.8|4
1654849210000|2022-06-10 08:20:10|43846.3|43826.3|43844.5|43824.5|43846.3|43826.3|43844.5|43824.5|1
1654849230000|2022-06-10 08:20:30|43846.3|43826.3|43844.5|43824.5|43847|43827|43844.5|43824.5|0
1654849240000|2022-06-10 08:20:40|43843.8|43823.8|43844.5|43824.5|43844.5|43824.5|43842|43822|1
1654849250000|2022-06-10 08:20:50|43843.8|43823.8|43844.5|43824.5|43844.5|43824.5|43843.8|43823.8|0
1654849260000|2022-06-10 08:21:00|43843.8|43823.8|43842|43822|43844.5|43824.5|43842|43822|0
1654849270000|2022-06-10 08:21:10|43842.7|43822.7|43842|43822|43843.8|43823.8|43842|43822|0
1654849280000|2022-06-10 08:21:20|43839.5|43819.5|43839.5|43819.5|43839.5|43819.5|43839.5|43819.5|1
1654849320000|2022-06-10 08:22:00|43840.7|43820.7|43838.8|43818.8|43840.7|43820.7|43838.8|43818.8|2
1654849330000|2022-06-10 08:22:10|43837|43817|43837|43817|43837|43817|43836.3|43816.3|2
1654849340000|2022-06-10 08:22:20|43838.8|43818.8|43839.5|43819.5|43839.5|43819.5|43838.8|43818.8|4
1654849350000|2022-06-10 08:22:30|43840.2|43820.2|43840.2|43820.2|43840.2|43820.2|43840.2|43820.2|1
1654849360000|2022-06-10 08:22:40|43842|43822|43866.3|43846.3|43866.3|43846.3|43842|43822|15
1654849370000|2022-06-10 08:22:50|43867|43847|43869.5|43849.5|43869.5|43849.5|43867|43847|3
1654849380000|2022-06-10 08:23:00|||||||||2
1654849390000|2022-06-10 08:23:10|43867.7|43847.7|43867|43847|43870.2|43850.2|43867|43847|4
1654849400000|2022-06-10 08:23:20|43867.7|43847.7|43867.7|43847.7|43867.7|43847.7|43867.7|43847.7|1
1654849410000|2022-06-10 08:23:30|43867|43847|43869.5|43849.5|43869.5|43849.5|43867|43847|0
1654849420000|2022-06-10 08:23:40|43868.8|43848.8|43867|43847|43868.8|43848.8|43867|43847|0
1654849440000|2022-06-10 08:24:00|43868.4|43848.4|43872|43852|43872.7|43852.7|43868.4|43848.4|12
1654849450000|2022-06-10 08:24:10|43871.3|43851.3|43871.3|43851.3|43871.3|43851.3|43871.3|43851.3|0
1654849460000|2022-06-10 08:24:20|43866.3|43846.3|43862|43842|43866.3|43846.3|43862|43842|2
1654849470000|2022-06-10 08:24:30|43859.5|43839.5|43859.5|43839.5|43859.5|43839.5|43859.5|43839.5|0
1654849480000|2022-06-10 08:24:40|43854.5|43834.5|43852|43832|43854.5|43834.5|43852|43832|0
1654849490000|2022-06-10 08:24:50|43850.2|43830.2|43852|43832|43852|43832|43850.2|43830.2|1
1654849500000|2022-06-10 08:25:00|43851.3|43831.3|43837.7|43817.7|43851.3|43831.3|43837.7|43817.7|2
1654849510000|2022-06-10 08:25:10|43834.5|43814.5|43834.5|43814.5|43834.5|43814.5|43834.5|43814.5|0
1654849520000|2022-06-10 08:25:20|43833.8|43813.8|43833.8|43813.8|43833.8|43813.8|43833.8|43813.8|3
1654849530000|2022-06-10 08:25:30|43834.5|43814.5|43837|43817|43837|43817|43834.5|43814.5|4
1654849540000|2022-06-10 08:25:40|43837.7|43817.7|43840.2|43820.2|43843.4|43823.4|43837.7|43817.7|1
1654849550000|2022-06-10 08:25:50|43840.9|43820.9|43842|43822|43842|43822|43840.9|43820.9|0
1654849560000|2022-06-10 08:26:00|43842.7|43822.7|43845.2|43825.2|43845.2|43825.2|43842.7|43822.7|1
1654849580000|2022-06-10 08:26:20|43847|43827|43859.5|43839.5|43859.5|43839.5|43847|43827|0
1654849590000|2022-06-10 08:26:30|||||||||2
1654849600000|2022-06-10 08:26:40|43862|43842|43861.3|43841.3|43862|43842|43859.5|43839.5|0
1654849610000|2022-06-10 08:26:50|43859.5|43839.5|43854.5|43834.5|43862|43842|43854.5|43834.5|1
1654849620000|2022-06-10 08:27:00|43852|43832|43847.7|43827.7|43852|43832|43844.5|43824.5|0
1654849630000|2022-06-10 08:27:10|43848.4|43828.4|43850.2|43830.2|43850.2|43830.2|43847.7|43827.7|0
1654849640000|2022-06-10 08:27:20|43849.5|43829.5|43817|43797|43850.2|43830.2|43817|43797|11
1654849650000|2022-06-10 08:27:30|43816.3|43796.3|43820.2|43800.2|43820.9|43800.9|43813.8|43793.8|2
1654849660000|2022-06-10 08:27:40|43820.9|43800.9|43829.5|43809.5|43830.7|43810.7|43820.2|43800.2|0
1654849670000|2022-06-10 08:27:50|43827.7|43807.7|43832|43812|43832|43812|43827.7|43807.7|0
1654849680000|2022-06-10 08:28:00|43831.3|43811.3|43832|43812|43832|43812|43829.5|43809.5|0
1654849690000|2022-06-10 08:28:10|43833.8|43813.8|43839.5|43819.5|43841.3|43821.3|43833.8|43813.8|0
1654849700000|2022-06-10 08:28:20|43840.2|43820.2|43842|43822|43842|43822|43840.2|43820.2|1
1654849710000|2022-06-10 08:28:30|43837|43817|43837|43817|43837|43817|43837|43817|2
1654849720000|2022-06-10 08:28:40|43835.2|43815.2|43854.5|43834.5|43857|43837|43834.5|43814.5|3
1654849730000|2022-06-10 08:28:50|||||||||1
1654849740000|2022-06-10 08:29:00|43852|43832|43841.3|43821.3|43852.7|43832.7|43841.3|43821.3|2
1654849750000|2022-06-10 08:29:10|43839.5|43819.5|43840.2|43820.2|43840.2|43820.2|43839.5|43819.5|0
1654849760000|2022-06-10 08:29:20|43842|43822|43844.5|43824.5|43844.5|43824.5|43842|43822|2
1654849770000|2022-06-10 08:29:30|43845.2|43825.2|43847.7|43827.7|43847.7|43827.7|43845.2|43825.2|0
1654849780000|2022-06-10 08:29:40|43847|43827|43844.5|43824.5|43847|43827|43844.5|43824.5|0
1654849790000|2022-06-10 08:29:50|43842|43822|43842|43822|43842|43822|43839.5|43819.5|0
1654849800000|2022-06-10 08:30:00|43839.5|43819.5|43832|43812|43839.5|43819.5|43832|43812|2
1654849810000|2022-06-10 08:30:10|43831.4|43811.4|43837|43817|43837|43817|43829.5|43809.5|1
1654849820000|2022-06-10 08:30:20|43847|43827|43852|43832|43852|43832|43847|43827|3
1654849830000|2022-06-10 08:30:30|43852.7|43832.7|43845.2|43825.2|43852.7|43832.7|43845.2|43825.2|2
1654849840000|2022-06-10 08:30:40|||||||||1
1654849850000|2022-06-10 08:30:50|43844.5|43824.5|43846.4|43826.4|43847|43827|43844.5|43824.5|0
1654849860000|2022-06-10 08:31:00|43844.5|43824.5|43837|43817|43844.5|43824.5|43835.2|43815.2|1
1654849870000|2022-06-10 08:31:10|43835.2|43815.2|43829.5|43809.5|43835.2|43815.2|43829.5|43809.5|1
1654849880000|2022-06-10 08:31:20|43831.4|43811.4|43827.7|43807.7|43832|43812|43827|43807|1
1654849890000|2022-06-10 08:31:30|43831.4|43811.4|43832|43812|43832|43812|43831.4|43811.4|0
1654849900000|2022-06-10 08:31:40|43834.5|43814.5|43839.5|43819.5|43839.5|43819.5|43834.5|43814.5|1
1654849910000|2022-06-10 08:31:50|43842|43822|43845.2|43825.2|43845.2|43825.2|43842|43822|1
1654849920000|2022-06-10 08:32:00|43845.9|43825.9|43847|43827|43849.5|43829.5|43845.9|43825.9|0
1654849950000|2022-06-10 08:32:30|43844.5|43824.5|43844.5|43824.5|43844.5|43824.5|43844.5|43824.5|0
1654849960000|2022-06-10 08:32:40|43838.9|43818.9|43829.5|43809.5|43838.9|43818.9|43829.5|43809.5|3
1654849970000|2022-06-10 08:32:50|43831.4|43811.4|43828.9|43808.9|43831.4|43811.4|43827.7|43807.7|1
1654849980000|2022-06-10 08:33:00|43831.4|43811.4|43827|43807|43832|43812|43827|43807|0
1654849990000|2022-06-10 08:33:10|43825.2|43805.2|43819.5|43799.5|43827|43807|43819.5|43799.5|3
1654850000000|2022-06-10 08:33:20|43818.9|43798.9|43817.7|43797.7|43818.9|43798.9|43814.5|43794.5|8
1654850010000|2022-06-10 08:33:30|43819.5|43799.5|43820.2|43800.2|43820.2|43800.2|43817|43797|1
1654850020000|2022-06-10 08:33:40|43819.5|43799.5|43819.5|43799.5|43819.5|43799.5|43819.5|43799.5|0
1654850030000|2022-06-10 08:33:50|43820.2|43800.2|43824.5|43804.5|43829.5|43809.5|43819.5|43799.5|1
1654850040000|2022-06-10 08:34:00|43826.4|43806.4|43826.4|43806.4|43826.4|43806.4|43826.4|43806.4|1
1654850050000|2022-06-10 08:34:10|43824.5|43804.5|43822|43802|43824.5|43804.5|43822|43802|0
1654850060000|2022-06-10 08:34:20|43819.5|43799.5|43817|43797|43819.5|43799.5|43817|43797|0
1654850070000|2022-06-10 08:34:30|43812|43792|43807|43787|43812|43792|43807|43787|2
1654850080000|2022-06-10 08:34:40|43806.4|43786.4|43807|43787|43807|43787|43806.4|43786.4|0
1654850090000|2022-06-10 08:34:50|||||||||1
1654850100000|2022-06-10 08:35:00|43803.9|43783.9|43802|43782|43803.9|43783.9|43802|43782|1
1654850110000|2022-06-10 08:35:10|43798.9|43778.9|43795.2|43775.2|43798.9|43778.9|43795.2|43775.2|3
1654850120000|2022-06-10 08:35:20|43794.5|43774.5|43793.9|43773.9|43797|43777|43792|43772|3
1654850130000|2022-06-10 08:35:30|43791.4|43771.4|43784.5|43764.5|43791.4|43771.4|43782|43762|12
1654850140000|2022-06-10 08:35:40|43783.9|43763.9|43784.5|43764.5|43784.5|43764.5|43782|43762|1
1654850150000|2022-06-10 08:35:50|43783.9|43763.9|43777|43757|43783.9|43763.9|43777|43757|2
1654850170000|2022-06-10 08:36:10|43782|43762|43782|43762|43784.5|43764.5|43782|43762|1
1654850190000|2022-06-10 08:36:30|43779.5|43759.5|43781.4|43761.4|43781.4|43761.4|43779.5|43759.5|0
1654850200000|2022-06-10 08:36:40|43779.5|43759.5|43777|43757|43779.5|43759.5|43777|43757|1
1654850210000|2022-06-10 08:36:50|43775.2|43755.2|43777|43757|43777|43757|43774.5|43754.5|0
1654850220000|2022-06-10 08:37:00|43778.9|43758.9|43774.5|43754.5|43778.9|43758.9|43774.5|43754.5|0
1654850230000|2022-06-10 08:37:10|43777|43757|43774.5|43754.5|43777|43757|43774.5|43754.5|1
1654850240000|2022-06-10 08:37:20|43775.2|43755.2|43779.5|43759.5|43779.5|43759.5|43775.2|43755.2|0
1654850250000|2022-06-10 08:37:30|43777.7|43757.7|43779.5|43759.5|43779.5|43759.5|43777.7|43757.7|0
1654850270000|2022-06-10 08:37:50|43780.2|43760.2|43789.5|43769.5|43789.5|43769.5|43780.2|43760.2|4
1654850280000|2022-06-10 08:38:00|43790.2|43770.2|43795.2|43775.2|43795.2|43775.2|43790.2|43770.2|2
1654850290000|2022-06-10 08:38:10|43797|43777|43804.5|43784.5|43804.5|43784.5|43797|43777|3
1654850300000|2022-06-10 08:38:20|43802.7|43782.7|43802.7|43782.7|43802.7|43782.7|43802.7|43782.7|3
1654850310000|2022-06-10 08:38:30|43800.2|43780.2|43797|43777|43802|43782|43797|43777|1
1654850320000|2022-06-10 08:38:40|43799.5|43779.5|43807.7|43787.7|43807.7|43787.7|43797.7|43777.7|6
1654850330000|2022-06-10 08:38:50|43809.5|43789.5|43814.5|43794.5|43814.5|43794.5|43809.5|43789.5|1
1654850350000|2022-06-10 08:39:10|43815.2|43795.2|43817|43797|43817|43797|43815.2|43795.2|0
1654850360000|2022-06-10 08:39:20|43814.5|43794.5|43814.5|43794.5|43814.5|43794.5|43814.5|43794.5|0
1654850370000|2022-06-10 08:39:30|43812|43792|43809.5|43789.5|43812|43792|43809.5|43789.5|1
1654850380000|2022-06-10 08:39:40|43807|43787|43804.5|43784.5|43807|43787|43804.5|43784.5|1
1654850390000|2022-06-10 08:39:50|43802|43782|43802|43782|43802|43782|43802|43782|0
1654850400000|2022-06-10 08:40:00|43799.5|43779.5|43804.5|43784.5|43804.5|43784.5|43799.5|43779.5|4
1654850410000|2022-06-10 08:40:10|43807|43787|43809.5|43789.5|43809.5|43789.5|43807|43787|1
1654850420000|2022-06-10 08:40:20|43808.9|43788.9|43807|43787|43808.9|43788.9|43807|43787|1
1654850440000|2022-06-10 08:40:40|43809.5|43789.5|43812|43792|43812|43792|43807.7|43787.7|1
1654850450000|2022-06-10 08:40:50|43809.5|43789.5|43812|43792|43812|43792|43809.5|43789.5|0
1654850460000|2022-06-10 08:41:00|43809.5|43789.5|43807|43787|43809.5|43789.5|43807|43787|0
1654850470000|2022-06-10 08:41:10|43805.2|43785.2|43807|43787|43807|43787|43804.5|43784.5|1
1654850490000|2022-06-10 08:41:30|43807.7|43787.7|43807|43787|43807.7|43787.7|43807|43787|2
1654850500000|2022-06-10 08:41:40|43805.2|43785.2|43805.2|43785.2|43805.2|43785.2|43805.2|43785.2|1
1654850510000|2022-06-10 08:41:50|43802.7|43782.7|43804.5|43784.5|43804.5|43784.5|43802.7|43782.7|0
1654850520000|2022-06-10 08:42:00|43803.9|43783.9|43802|43782|43803.9|43783.9|43802|43782|0
1654850530000|2022-06-10 08:42:10|43799.5|43779.5|43802|43782|43802|43782|43799.5|43779.5|1
1654850540000|2022-06-10 08:42:20|43803.9|43783.9|43804.5|43784.5|43804.5|43784.5|43802|43782|2
1654850550000|2022-06-10 08:42:30|43807|43787|43807|43787|43807|43787|43807|43787|0
1654850560000|2022-06-10 08:42:40|43809.5|43789.5|43812|43792|43812|43792|43809.5|43789.5|0
1654850570000|2022-06-10 08:42:50|43809.5|43789.5|43809.5|43789.5|43809.5|43789.5|43809.5|43789.5|0
1654850580000|2022-06-10 08:43:00|43812|43792|43812|43792|43812|43792|43812|43792|0
1654850590000|2022-06-10 08:43:10|43814.5|43794.5|43817|43797|43817|43797|43814.5|43794.5|2
1654850600000|2022-06-10 08:43:20|43818.4|43798.4|43824.5|43804.5|43826.4|43806.4|43818.4|43798.4|5
1654850610000|2022-06-10 08:43:30|43827|43807|43827|43807|43827|43807|43827|43807|0
1654850620000|2022-06-10 08:43:40|||||||||2
1654850630000|2022-06-10 08:43:50|43824.5|43804.5|43824.5|43804.5|43824.5|43804.5|43824.5|43804.5|2
1654850640000|2022-06-10 08:44:00|43822|43802|43819.5|43799.5|43822|43802|43819.5|43799.5|0
1654850650000|2022-06-10 08:44:10|43822|43802|43822|43802|43824.5|43804.5|43822|43802|0
1654850660000|2022-06-10 08:44:20|||||||||1
1654850670000|2022-06-10 08:44:30|43821.4|43801.4|43822|43802|43822|43802|43819.5|43799.5|0
1654850680000|2022-06-10 08:44:40|43822.7|43802.7|43825.2|43805.2|43825.2|43805.2|43822.7|43802.7|1
1654850690000|2022-06-10 08:44:50|43827.7|43807.7|43827.7|43807.7|43827.7|43807.7|43827.7|43807.7|0
1654850700000|2022-06-10 08:45:00|43828.4|43808.4|43839.5|43819.5|43839.5|43819.5|43828.4|43808.4|2
1654850710000|2022-06-10 08:45:10|||||||||1
1654850720000|2022-06-10 08:45:20|43842|43822|43847|43827|43847|43827|43842|43822|4
1654850730000|2022-06-10 08:45:30|43847.7|43827.7|43847|43827|43847.7|43827.7|43847|43827|2
1654850740000|2022-06-10 08:45:40|43845.2|43825.2|43847|43827|43847|43827|43845.2|43825.2|0
1654850750000|2022-06-10 08:45:50|43844.5|43824.5|43842|43822|43844.5|43824.5|43839.5|43819.5|2
1654850760000|2022-06-10 08:46:00|43844.5|43824.5|43847|43827|43849.5|43829.5|43844.5|43824.5|1
1654850770000|2022-06-10 08:46:10|43849.5|43829.5|43852|43832|43852|43832|43847|43827|2
1654850780000|2022-06-10 08:46:20|43852.7|43832.7|43849.5|43829.5|43854.5|43834.5|43849.5|43829.5|2
1654850790000|2022-06-10 08:46:30|43847.7|43827.7|43847.7|43827.7|43847.7|43827.7|43847.7|43827.7|0
1654850810000|2022-06-10 08:46:50|43847|43827|43847|43827|43847|43827|43847|43827|0
1654850820000|2022-06-10 08:47:00|43845.2|43825.2|43845.2|43825.2|43845.2|43825.2|43845.2|43825.2|1
1654850840000|2022-06-10 08:47:20|43847|43827|43847|43827|43847|43827|43845.2|43825.2|0
1654850850000|2022-06-10 08:47:30|43847.7|43827.7|43847|43827|43850.2|43830.2|43847|43827|2
1654850860000|2022-06-10 08:47:40|43848.4|43828.4|43847|43827|43848.4|43828.4|43847|43827|0
1654850870000|2022-06-10 08:47:50|43846.4|43826.4|43844.5|43824.5|43846.4|43826.4|43844.5|43824.5|3
1654850880000|2022-06-10 08:48:00|||||||||1
1654850890000|2022-06-10 08:48:10|43842.7|43822.7|43847|43827|43847|43827|43842.7|43822.7|3
1654850900000|2022-06-10 08:48:20|43845.2|43825.2|43845.2|43825.2|43845.2|43825.2|43845.2|43825.2|1
1654850910000|2022-06-10 08:48:30|43844.5|43824.5|43844.5|43824.5|43844.5|43824.5|43842.7|43822.7|1
1654850920000|2022-06-10 08:48:40|43842.7|43822.7|43842.7|43822.7|43842.7|43822.7|43842.7|43822.7|0
1654850930000|2022-06-10 08:48:50|43845.2|43825.2|43849.5|43829.5|43849.5|43829.5|43845.2|43825.2|0
1654850940000|2022-06-10 08:49:00|43850.2|43830.2|43850.2|43830.2|43850.2|43830.2|43850.2|43830.2|0
1654850950000|2022-06-10 08:49:10|43850.9|43830.9|43857|43837|43857|43837|43850.9|43830.9|3
1654850960000|2022-06-10 08:49:20|43856.4|43836.4|43856.4|43836.4|43857|43837|43855.2|43835.2|0
1654850970000|2022-06-10 08:49:30|43854.5|43834.5|43854.5|43834.5|43854.5|43834.5|43852|43832|1
1654850980000|2022-06-10 08:49:40|43852|43832|43850.2|43830.2|43852|43832|43849.5|43829.5|1
1654850990000|2022-06-10 08:49:50|43849.5|43829.5|43847|43827|43849.5|43829.5|43847|43827|0
1654851000000|2022-06-10 08:50:00|43847.1|43827.1|43843.9|43823.9|43847.1|43827.1|43843.9|43823.9|0
1654851010000|2022-06-10 08:50:10|43844.6|43824.6|43843.9|43823.9|43844.6|43824.6|43843.9|43823.9|0
1654851020000|2022-06-10 08:50:20|43842.1|43822.1|43842.1|43822.1|43842.1|43822.1|43842.1|43822.1|1
1654851050000|2022-06-10 08:50:50|43840.2|43820.2|43839.6|43819.6|43840.2|43820.2|43839.6|43819.6|1
1654851060000|2022-06-10 08:51:00|43838.9|43818.9|43844.6|43824.6|43844.6|43824.6|43837.1|43817.1|1
1654851070000|2022-06-10 08:51:10|43842.1|43822.1|43842.1|43822.1|43842.1|43822.1|43839.6|43819.6|1
1654851080000|2022-06-10 08:51:20|43845.2|43825.2|43852.1|43832.1|43852.1|43832.1|43845.2|43825.2|2
1654851090000|2022-06-10 08:51:30|43849.6|43829.6|43848.2|43828.2|43849.6|43829.6|43848.2|43828.2|0
1654851100000|2022-06-10 08:51:40|43847.5|43827.5|43848.2|43828.2|43848.2|43828.2|43845.7|43825.7|0
1654851110000|2022-06-10 08:51:50|43848.9|43828.9|43848.9|43828.9|43848.9|43828.9|43848.9|43828.9|1
1654851120000|2022-06-10 08:52:00|43844.6|43824.6|43842.1|43822.1|43844.6|43824.6|43842.1|43822.1|0
1654851130000|2022-06-10 08:52:10|||||||||2
1654851140000|2022-06-10 08:52:20|43837.7|43817.7|43839.6|43819.6|43840.2|43820.2|43837.7|43817.7|2
1654851150000|2022-06-10 08:52:30|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|1
1654851160000|2022-06-10 08:52:40|43842.1|43822.1|43842.1|43822.1|43842.1|43822.1|43842.1|43822.1|2
1654851180000|2022-06-10 08:53:00|43839.6|43819.6|43833.9|43813.9|43839.6|43819.6|43833.9|43813.9|1
1654851190000|2022-06-10 08:53:10|43832.1|43812.1|43829.6|43809.6|43832.1|43812.1|43829.6|43809.6|1
1654851200000|2022-06-10 08:53:20|43827.1|43807.1|43828.9|43808.9|43828.9|43808.9|43826.4|43806.4|2
1654851210000|2022-06-10 08:53:30|43827.1|43807.1|43824.6|43804.6|43828.9|43808.9|43824.6|43804.6|0
1654851230000|2022-06-10 08:53:50|43821.4|43801.4|43817.1|43797.1|43821.4|43801.4|43817.1|43797.1|4
1654851240000|2022-06-10 08:54:00|43812.1|43792.1|43812.1|43792.1|43813.9|43793.9|43812.1|43792.1|1
1654851250000|2022-06-10 08:54:10|43812.7|43792.7|43814.6|43794.6|43814.6|43794.6|43812.7|43792.7|2
1654851260000|2022-06-10 08:54:20|43813.9|43793.9|43809.6|43789.6|43813.9|43793.9|43809.6|43789.6|2
1654851270000|2022-06-10 08:54:30|43806.4|43786.4|43802.1|43782.1|43806.4|43786.4|43801.4|43781.4|3
1654851280000|2022-06-10 08:54:40|43801.4|43781.4|43799.6|43779.6|43801.4|43781.4|43799.6|43779.6|0
1654851290000|2022-06-10 08:54:50|43798.9|43778.9|43797.1|43777.1|43798.9|43778.9|43797.1|43777.1|2
1654851300000|2022-06-10 08:55:00|43796.4|43776.4|43792.1|43772.1|43796.4|43776.4|43787.1|43767.1|4
1654851320000|2022-06-10 08:55:20|43794.6|43774.6|43797.1|43777.1|43797.1|43777.1|43794.6|43774.6|0
1654851330000|2022-06-10 08:55:30|43796.4|43776.4|43794.6|43774.6|43796.4|43776.4|43794.6|43774.6|1
1654851350000|2022-06-10 08:55:50|43797.1|43777.1|43797.1|43777.1|43797.1|43777.1|43797.1|43777.1|0
1654851360000|2022-06-10 08:56:00|43796.4|43776.4|43794.6|43774.6|43796.4|43776.4|43792.1|43772.1|0
1654851370000|2022-06-10 08:56:10|43795.2|43775.2|43797.1|43777.1|43797.1|43777.1|43795.2|43775.2|0
1654851380000|2022-06-10 08:56:20|||||||||1
1654851420000|2022-06-10 08:57:00|43795.2|43775.2|43797.1|43777.1|43797.1|43777.1|43795.2|43775.2|0
1654851430000|2022-06-10 08:57:10|43796.4|43776.4|43797.1|43777.1|43797.1|43777.1|43794.6|43774.6|1
1654851450000|2022-06-10 08:57:30|43796.4|43776.4|43792.1|43772.1|43797.1|43777.1|43792.1|43772.1|1
1654851470000|2022-06-10 08:57:50|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|3
1654851480000|2022-06-10 08:58:00|||||||||2
1654851490000|2022-06-10 08:58:10|43797.1|43777.1|43797.1|43777.1|43797.1|43777.1|43797.1|43777.1|1
1654851500000|2022-06-10 08:58:20|43796.4|43776.4|43794.6|43774.6|43796.4|43776.4|43794.6|43774.6|1
1654851570000|2022-06-10 08:59:30|43793.9|43773.9|43784.6|43764.6|43793.9|43773.9|43784.6|43764.6|7
1654851590000|2022-06-10 08:59:50|||||||||4
1654851600000|2022-06-10 09:00:00|43782.1|43762.1|43774.6|43754.6|43782.1|43762.1|43774.6|43754.6|2
1654851610000|2022-06-10 09:00:10|||||||||2
1654851630000|2022-06-10 09:00:30|43779.6|43759.6|43780.2|43760.2|43780.2|43760.2|43779.6|43759.6|10
1654851640000|2022-06-10 09:00:40|43779.6|43759.6|43777.7|43757.7|43779.6|43759.6|43777.7|43757.7|0
1654851650000|2022-06-10 09:00:50|43778.4|43758.4|43777.1|43757.1|43780.2|43760.2|43777.1|43757.1|2
1654851660000|2022-06-10 09:01:00|43772.7|43752.7|43772.1|43752.1|43772.7|43752.7|43772.1|43752.1|3
1654851670000|2022-06-10 09:01:10|43771.4|43751.4|43762.1|43742.1|43771.4|43751.4|43757.1|43737.1|19
1654851680000|2022-06-10 09:01:20|43763.9|43743.9|43763.9|43743.9|43763.9|43743.9|43762.1|43742.1|0
1654851690000|2022-06-10 09:01:30|43762.1|43742.1|43769.6|43749.6|43769.6|43749.6|43762.1|43742.1|0
1654851700000|2022-06-10 09:01:40|43772.1|43752.1|43780.2|43760.2|43780.2|43760.2|43772.1|43752.1|3
1654851710000|2022-06-10 09:01:50|43782.7|43762.7|43795.2|43775.2|43795.2|43775.2|43782.7|43762.7|3
1654851720000|2022-06-10 09:02:00|43795.9|43775.9|43795.2|43775.2|43795.9|43775.9|43793.4|43773.4|2
1654851730000|2022-06-10 09:02:10|43793.4|43773.4|43794.6|43774.6|43794.6|43774.6|43792.7|43772.7|1
1654851740000|2022-06-10 09:02:20|||||||||1
1654851750000|2022-06-10 09:02:30|43790.2|43770.2|43789.6|43769.6|43790.2|43770.2|43789.6|43769.6|2
1654851760000|2022-06-10 09:02:40|43788.9|43768.9|43786.4|43766.4|43788.9|43768.9|43786.4|43766.4|2
1654851770000|2022-06-10 09:02:50|43783.9|43763.9|43782.1|43762.1|43783.9|43763.9|43782.1|43762.1|0
1654851780000|2022-06-10 09:03:00|43782.7|43762.7|43782.7|43762.7|43782.7|43762.7|43782.7|43762.7|2
1654851790000|2022-06-10 09:03:10|43784.6|43764.6|43782.1|43762.1|43784.6|43764.6|43782.1|43762.1|0
1654851800000|2022-06-10 09:03:20|43778.9|43758.9|43775.2|43755.2|43778.9|43758.9|43775.2|43755.2|3
1654851810000|2022-06-10 09:03:30|43777.1|43757.1|43779.6|43759.6|43779.6|43759.6|43777.1|43757.1|0
1654851820000|2022-06-10 09:03:40|43777.1|43757.1|43777.1|43757.1|43777.1|43757.1|43777.1|43757.1|0
1654851830000|2022-06-10 09:03:50|43775.2|43755.2|43775.2|43755.2|43775.2|43755.2|43775.2|43755.2|1
1654851840000|2022-06-10 09:04:00|43773.4|43753.4|43775.2|43755.2|43775.2|43755.2|43773.4|43753.4|0
1654851850000|2022-06-10 09:04:10|43773.4|43753.4|43769.6|43749.6|43773.4|43753.4|43769.6|43749.6|2
1654851870000|2022-06-10 09:04:30|||||||||1
1654851880000|2022-06-10 09:04:40|43768.9|43748.9|43768.9|43748.9|43768.9|43748.9|43768.9|43748.9|1
1654851890000|2022-06-10 09:04:50|43764.6|43744.6|43762.1|43742.1|43764.6|43744.6|43762.1|43742.1|3
1654851900000|2022-06-10 09:05:00|43759.6|43739.6|43752.1|43732.1|43759.6|43739.6|43752.1|43732.1|5
1654851910000|2022-06-10 09:05:10|43750.2|43730.2|43749.6|43729.6|43752.1|43732.1|43749.6|43729.6|9
1654851920000|2022-06-10 09:05:20|43747.1|43727.1|43747.1|43727.1|43747.7|43727.7|43747.1|43727.1|2
1654851930000|2022-06-10 09:05:30|43745.7|43725.7|43742.1|43722.1|43745.7|43725.7|43742.1|43722.1|1
1654851940000|2022-06-10 09:05:40|43744.6|43724.6|43744.6|43724.6|43744.6|43724.6|43742.7|43722.7|1
1654851950000|2022-06-10 09:05:50|43745.2|43725.2|43742.1|43722.1|43746.4|43726.4|43740.2|43720.2|2
1654851960000|2022-06-10 09:06:00|43742.7|43722.7|43742.1|43722.1|43744.6|43724.6|43740.2|43720.2|1
1654851970000|2022-06-10 09:06:10|43727.1|43707.1|43721.4|43701.4|43727.1|43707.1|43721.4|43701.4|7
1654851980000|2022-06-10 09:06:20|43722.1|43702.1|43724.6|43704.6|43724.6|43704.6|43719.6|43699.6|12
1654851990000|2022-06-10 09:06:30|43722.7|43702.7|43719.6|43699.6|43722.7|43702.7|43718.9|43698.9|6
1654852000000|2022-06-10 09:06:40|43720.2|43700.2|43720.2|43700.2|43720.2|43700.2|43720.2|43700.2|2
1654852010000|2022-06-10 09:06:50|43719.6|43699.6|43717.1|43697.1|43719.6|43699.6|43717.1|43697.1|2
1654852020000|2022-06-10 09:07:00|43715.2|43695.2|43717.1|43697.1|43717.7|43697.7|43715.2|43695.2|6
1654852030000|2022-06-10 09:07:10|43716.4|43696.4|43716.4|43696.4|43716.4|43696.4|43716.4|43696.4|2
1654852040000|2022-06-10 09:07:20|43717.1|43697.1|43717.1|43697.1|43717.1|43697.1|43714.6|43694.6|3
1654852050000|2022-06-10 09:07:30|43715.7|43695.7|43714.6|43694.6|43717.1|43697.1|43713.9|43693.9|2
1654852060000|2022-06-10 09:07:40|43717.1|43697.1|43718.9|43698.9|43718.9|43698.9|43715.7|43695.7|4
1654852070000|2022-06-10 09:07:50|43719.6|43699.6|43717.1|43697.1|43719.6|43699.6|43717.1|43697.1|0
1654852080000|2022-06-10 09:08:00|43717.7|43697.7|43719.6|43699.6|43719.6|43699.6|43717.7|43697.7|0
1654852090000|2022-06-10 09:08:10|43722.1|43702.1|43724.6|43704.6|43724.6|43704.6|43722.1|43702.1|5
1654852100000|2022-06-10 09:08:20|||||||||2
1654852110000|2022-06-10 09:08:30|43722.1|43702.1|43722.1|43702.1|43722.1|43702.1|43722.1|43702.1|2
1654852120000|2022-06-10 09:08:40|43723.9|43703.9|43723.9|43703.9|43723.9|43703.9|43723.9|43703.9|0
1654852140000|2022-06-10 09:09:00|43726.4|43706.4|43722.1|43702.1|43726.4|43706.4|43722.1|43702.1|3
1654852170000|2022-06-10 09:09:30|43720.2|43700.2|43717.7|43697.7|43720.2|43700.2|43717.1|43697.1|2
1654852180000|2022-06-10 09:09:40|43717.1|43697.1|43717.7|43697.7|43719.6|43699.6|43717.1|43697.1|1
1654852190000|2022-06-10 09:09:50|43719.6|43699.6|43722.1|43702.1|43722.1|43702.1|43719.6|43699.6|2
1654852200000|2022-06-10 09:10:00|43725.2|43705.2|43735.2|43715.2|43735.2|43715.2|43725.2|43705.2|5
1654852210000|2022-06-10 09:10:10|43732.7|43712.7|43732.7|43712.7|43732.7|43712.7|43732.7|43712.7|0
1654852220000|2022-06-10 09:10:20|43733.4|43713.4|43737.1|43717.1|43737.1|43717.1|43733.4|43713.4|0
1654852230000|2022-06-10 09:10:30|43739.6|43719.6|43737.1|43717.1|43742.1|43722.1|43737.1|43717.1|1
1654852240000|2022-06-10 09:10:40|43742.1|43722.1|43745.9|43725.9|43745.9|43725.9|43742.1|43722.1|2
1654852250000|2022-06-10 09:10:50|43747.1|43727.1|43747.1|43727.1|43747.1|43727.1|43747.1|43727.1|1
1654852260000|2022-06-10 09:11:00|43747.7|43727.7|43747.1|43727.1|43750.2|43730.2|43747.1|43727.1|2
1654852270000|2022-06-10 09:11:10|43752.1|43732.1|43752.1|43732.1|43752.1|43732.1|43749.6|43729.6|0
1654852280000|2022-06-10 09:11:20|43751.4|43731.4|43757.1|43737.1|43757.1|43737.1|43747.1|43727.1|2
1654852290000|2022-06-10 09:11:30|43759.6|43739.6|43767.1|43747.1|43767.1|43747.1|43759.6|43739.6|3
1654852300000|2022-06-10 09:11:40|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|4
1654852310000|2022-06-10 09:11:50|43767.1|43747.1|43767.1|43747.1|43767.1|43747.1|43767.1|43747.1|0
1654852320000|2022-06-10 09:12:00|43766.4|43746.4|43757.1|43737.1|43767.1|43747.1|43757.1|43737.1|1
1654852340000|2022-06-10 09:12:20|||||||||6
1654852350000|2022-06-10 09:12:30|43757.8|43737.8|43757.1|43737.1|43757.8|43737.8|43757.1|43737.1|1
1654852360000|2022-06-10 09:12:40|43755.3|43735.3|43759.6|43739.6|43759.6|43739.6|43755.3|43735.3|2
1654852370000|2022-06-10 09:12:50|||||||||2
1654852400000|2022-06-10 09:13:20|43757.1|43737.1|43757.8|43737.8|43758.9|43738.9|43755.3|43735.3|3
1654852410000|2022-06-10 09:13:30|43759.6|43739.6|43754.6|43734.6|43759.6|43739.6|43754.6|43734.6|0
1654852420000|2022-06-10 09:13:40|43755.3|43735.3|43757.1|43737.1|43757.1|43737.1|43755.3|43735.3|0
1654852430000|2022-06-10 09:13:50|43755.3|43735.3|43755.3|43735.3|43755.3|43735.3|43755.3|43735.3|1
1654852440000|2022-06-10 09:14:00|43757.1|43737.1|43759.6|43739.6|43759.6|43739.6|43757.1|43737.1|2
1654852460000|2022-06-10 09:14:20|43760.3|43740.3|43767.8|43747.8|43767.8|43747.8|43760.3|43740.3|2
1654852470000|2022-06-10 09:14:30|43768.4|43748.4|43772.1|43752.1|43772.1|43752.1|43768.4|43748.4|1
1654852490000|2022-06-10 09:14:50|||||||||1
1654852500000|2022-06-10 09:15:00|43769.6|43749.6|43767.1|43747.1|43769.6|43749.6|43767.1|43747.1|0
1654852520000|2022-06-10 09:15:20|43767.8|43747.8|43770.3|43750.3|43770.3|43750.3|43767.1|43747.1|4
1654852530000|2022-06-10 09:15:30|43772.1|43752.1|43762.1|43742.1|43772.1|43752.1|43762.1|43742.1|1
1654852540000|2022-06-10 09:15:40|43757.8|43737.8|43757.1|43737.1|43757.8|43737.8|43757.1|43737.1|1
1654852550000|2022-06-10 09:15:50|43757.8|43737.8|43759.6|43739.6|43762.1|43742.1|43757.1|43737.1|5
1654852560000|2022-06-10 09:16:00|43757.1|43737.1|43762.1|43742.1|43762.1|43742.1|43757.1|43737.1|0
1654852570000|2022-06-10 09:16:10|43759.6|43739.6|43759.6|43739.6|43759.6|43739.6|43757.1|43737.1|0
1654852580000|2022-06-10 09:16:20|43757.1|43737.1|43754.6|43734.6|43757.1|43737.1|43754.6|43734.6|0
1654852590000|2022-06-10 09:16:30|43755.3|43735.3|43754.6|43734.6|43756.4|43736.4|43754.6|43734.6|1
1654852600000|2022-06-10 09:16:40|43752.1|43732.1|43749.6|43729.6|43752.1|43732.1|43749.6|43729.6|0
1654852610000|2022-06-10 09:16:50|43752.1|43732.1|43752.1|43732.1|43752.1|43732.1|43752.1|43732.1|1
1654852620000|2022-06-10 09:17:00|43750.3|43730.3|43749.6|43729.6|43750.3|43730.3|43749.6|43729.6|0
1654852630000|2022-06-10 09:17:10|43750.3|43730.3|43757.1|43737.1|43757.1|43737.1|43749.6|43729.6|4
1654852640000|2022-06-10 09:17:20|43757.8|43737.8|43759.6|43739.6|43759.6|43739.6|43757.8|43737.8|0
1654852650000|2022-06-10 09:17:30|43757.1|43737.1|43752.8|43732.8|43757.1|43737.1|43752.8|43732.8|6
1654852660000|2022-06-10 09:17:40|43753.4|43733.4|43752.8|43732.8|43755.3|43735.3|43752.8|43732.8|0
1654852670000|2022-06-10 09:17:50|43752.1|43732.1|43747.8|43727.8|43752.1|43732.1|43747.1|43727.1|0
1654852680000|2022-06-10 09:18:00|43748.4|43728.4|43725.3|43705.3|43750.3|43730.3|43725.3|43705.3|12
1654852690000|2022-06-10 09:18:10|43724.6|43704.6|43724.6|43704.6|43724.6|43704.6|43724.6|43704.6|0
1654852710000|2022-06-10 09:18:30|43726.4|43706.4|43726.4|43706.4|43726.4|43706.4|43726.4|43706.4|38
1654852720000|2022-06-10 09:18:40|43725.8|43705.8|43725.8|43705.8|43725.8|43705.8|43725.8|43705.8|0
1654852730000|2022-06-10 09:18:50|43725.1|43705.1|43715.8|43695.8|43725.1|43705.1|43715.8|43695.8|5
1654852740000|2022-06-10 09:19:00|43720.8|43700.8|43720.1|43700.1|43720.8|43700.8|43720.1|43700.1|0
1654852750000|2022-06-10 09:19:10|43718.9|43698.9|43717.1|43697.1|43720.8|43700.8|43715.8|43695.8|3
1654852760000|2022-06-10 09:19:20|43718.9|43698.9|43715.8|43695.8|43718.9|43698.9|43715.8|43695.8|1
1654852770000|2022-06-10 09:19:30|43713.9|43693.9|43716.4|43696.4|43717.1|43697.1|43713.9|43693.9|0
1654852780000|2022-06-10 09:19:40|43718.9|43698.9|43715.8|43695.8|43718.9|43698.9|43715.8|43695.8|2
1654852790000|2022-06-10 09:19:50|43713.9|43693.9|43715.8|43695.8|43715.8|43695.8|43713.9|43693.9|1
1654852800000|2022-06-10 09:20:00|43713.9|43693.9|43713.9|43693.9|43713.9|43693.9|43713.9|43693.9|0
1654852810000|2022-06-10 09:20:10|43713.3|43693.3|43710.8|43690.8|43713.3|43693.3|43710.8|43690.8|4
1654852820000|2022-06-10 09:20:20|43713.3|43693.3|43713.3|43693.3|43713.3|43693.3|43713.3|43693.3|0
1654852830000|2022-06-10 09:20:30|43715.8|43695.8|43722.1|43702.1|43722.1|43702.1|43715.8|43695.8|4
1654852840000|2022-06-10 09:20:40|43719.6|43699.6|43718.9|43698.9|43719.6|43699.6|43718.9|43698.9|1
1654852860000|2022-06-10 09:21:00|43719.6|43699.6|43720.3|43700.3|43720.3|43700.3|43718.9|43698.9|0
1654852870000|2022-06-10 09:21:10|43722.1|43702.1|43722.1|43702.1|43722.1|43702.1|43722.1|43702.1|0
1654852890000|2022-06-10 09:21:30|43721.4|43701.4|43721.4|43701.4|43721.4|43701.4|43721.4|43701.4|1
1654852910000|2022-06-10 09:21:50|43718.9|43698.9|43718.9|43698.9|43718.9|43698.9|43718.9|43698.9|0
1654852920000|2022-06-10 09:22:00|43718.3|43698.3|43715.8|43695.8|43718.3|43698.3|43715.8|43695.8|0
1654852960000|2022-06-10 09:22:40|||||||||1
1654853000000|2022-06-10 09:23:20|43715.1|43695.1|43715.8|43695.8|43715.8|43695.8|43715.1|43695.1|8
1654853010000|2022-06-10 09:23:30|43715.1|43695.1|43720.8|43700.8|43720.8|43700.8|43715.1|43695.1|4
1654853030000|2022-06-10 09:23:50|43723.9|43703.9|43723.9|43703.9|43723.9|43703.9|43723.9|43703.9|2
1654853070000|2022-06-10 09:24:30|43725.8|43705.8|43728.9|43708.9|43728.9|43708.9|43725.8|43705.8|4
1654853080000|2022-06-10 09:24:40|43728.3|43708.3|43725.8|43705.8|43728.3|43708.3|43725.8|43705.8|1
1654853090000|2022-06-10 09:24:50|43728.9|43708.9|43728.9|43708.9|43728.9|43708.9|43728.9|43708.9|1
1654853110000|2022-06-10 09:25:10|43728.3|43708.3|43725.8|43705.8|43728.3|43708.3|43725.8|43705.8|0
1654853120000|2022-06-10 09:25:20|43723.9|43703.9|43720.8|43700.8|43723.9|43703.9|43720.8|43700.8|3
1654853130000|2022-06-10 09:25:30|43723.3|43703.3|43725.8|43705.8|43725.8|43705.8|43722.6|43702.6|0
1654853140000|2022-06-10 09:25:40|43726.4|43706.4|43726.4|43706.4|43726.4|43706.4|43726.4|43706.4|1
1654853160000|2022-06-10 09:26:00|43725.8|43705.8|43723.9|43703.9|43725.8|43705.8|43723.9|43703.9|2
1654853170000|2022-06-10 09:26:10|43725.8|43705.8|43733.3|43713.3|43733.3|43713.3|43725.8|43705.8|3
1654853180000|2022-06-10 09:26:20|43735.8|43715.8|43738.3|43718.3|43738.3|43718.3|43735.8|43715.8|3
1654853190000|2022-06-10 09:26:30|43738.9|43718.9|43741.4|43721.4|43741.4|43721.4|43738.9|43718.9|1
1654853200000|2022-06-10 09:26:40|43742.8|43722.8|43748.9|43728.9|43748.9|43728.9|43742.8|43722.8|6
1654853210000|2022-06-10 09:26:50|43742.6|43722.6|43740.8|43720.8|43742.6|43722.6|43740.8|43720.8|3
1654853220000|2022-06-10 09:27:00|43742.6|43722.6|43740.8|43720.8|43745.1|43725.1|43740.8|43720.8|2
1654853240000|2022-06-10 09:27:20|43739.4|43719.4|43740.8|43720.8|43740.8|43720.8|43738.3|43718.3|0
1654853250000|2022-06-10 09:27:30|43742.6|43722.6|43740.8|43720.8|43742.6|43722.6|43740.8|43720.8|0
1654853260000|2022-06-10 09:27:40|43742.6|43722.6|43740.8|43720.8|43744.4|43724.4|43740.8|43720.8|0
1654853270000|2022-06-10 09:27:50|43742.6|43722.6|43745.1|43725.1|43745.1|43725.1|43740.8|43720.8|0
1654853280000|2022-06-10 09:28:00|43745.8|43725.8|43740.8|43720.8|43747.6|43727.6|43740.8|43720.8|1
1654853290000|2022-06-10 09:28:10|43735.8|43715.8|43735.8|43715.8|43735.8|43715.8|43733.3|43713.3|2
1654853300000|2022-06-10 09:28:20|43736.4|43716.4|43738.9|43718.9|43738.9|43718.9|43736.4|43716.4|1
1654853310000|2022-06-10 09:28:30|43739.6|43719.6|43746.4|43726.4|43746.4|43726.4|43739.6|43719.6|0
1654853320000|2022-06-10 09:28:40|43748.9|43728.9|43748.9|43728.9|43748.9|43728.9|43748.9|43728.9|1
1654853330000|2022-06-10 09:28:50|43746.4|43726.4|43746.4|43726.4|43746.4|43726.4|43746.4|43726.4|0
1654853340000|2022-06-10 09:29:00|43748.3|43728.3|43747.6|43727.6|43748.3|43728.3|43745.8|43725.8|0
1654853350000|2022-06-10 09:29:10|43745.8|43725.8|43745.8|43725.8|43745.8|43725.8|43745.8|43725.8|0
1654853360000|2022-06-10 09:29:20|43748.3|43728.3|43748.3|43728.3|43748.3|43728.3|43748.3|43728.3|0
1654853370000|2022-06-10 09:29:30|43745.8|43725.8|43748.9|43728.9|43748.9|43728.9|43745.8|43725.8|1
1654853380000|2022-06-10 09:29:40|43750.8|43730.8|43750.8|43730.8|43753.3|43733.3|43750.8|43730.8|0
1654853400000|2022-06-10 09:30:00|43753.3|43733.3|43753.3|43733.3|43753.3|43733.3|43750.8|43730.8|1
1654853410000|2022-06-10 09:30:10|43752.6|43732.6|43753.9|43733.9|43753.9|43733.9|43750.8|43730.8|1
1654853420000|2022-06-10 09:30:20|43753.3|43733.3|43753.3|43733.3|43755.8|43735.8|43750.8|43730.8|0
1654853430000|2022-06-10 09:30:30|43752.6|43732.6|43750.1|43730.1|43752.6|43732.6|43750.1|43730.1|0
1654853440000|2022-06-10 09:30:40|43745.8|43725.8|43747.6|43727.6|43748.3|43728.3|43745.8|43725.8|1
1654853450000|2022-06-10 09:30:50|43745.8|43725.8|43751.4|43731.4|43751.4|43731.4|43745.8|43725.8|0
1654853460000|2022-06-10 09:31:00|43753.3|43733.3|43753.3|43733.3|43753.9|43733.9|43750.8|43730.8|2
1654853470000|2022-06-10 09:31:10|43752.6|43732.6|43750.8|43730.8|43752.6|43732.6|43750.8|43730.8|0
1654853480000|2022-06-10 09:31:20|43748.3|43728.3|43756.4|43736.4|43756.4|43736.4|43745.8|43725.8|3
1654853490000|2022-06-10 09:31:30|43758.3|43738.3|43760.1|43740.1|43760.8|43740.8|43755.8|43735.8|0
1654853500000|2022-06-10 09:31:40|43758.9|43738.9|43760.8|43740.8|43760.8|43740.8|43758.9|43738.9|0
1654853520000|2022-06-10 09:32:00|43761.4|43741.4|43765.8|43745.8|43765.8|43745.8|43761.4|43741.4|1
1654853530000|2022-06-10 09:32:10|43765.1|43745.1|43763.3|43743.3|43765.1|43745.1|43763.3|43743.3|1
1654853540000|2022-06-10 09:32:20|43765.8|43745.8|43765.8|43745.8|43768.3|43748.3|43765.8|43745.8|3
1654853550000|2022-06-10 09:32:30|43766.4|43746.4|43770.8|43750.8|43770.8|43750.8|43766.4|43746.4|5
1654853560000|2022-06-10 09:32:40|43770.1|43750.1|43770.8|43750.8|43770.8|43750.8|43767.6|43747.6|4
1654853570000|2022-06-10 09:32:50|43768.9|43748.9|43768.9|43748.9|43768.9|43748.9|43768.9|43748.9|0
1654853580000|2022-06-10 09:33:00|43770.8|43750.8|43768.3|43748.3|43770.8|43750.8|43768.3|43748.3|2
1654853590000|2022-06-10 09:33:10|43766.4|43746.4|43766.4|43746.4|43766.4|43746.4|43766.4|43746.4|0
1654853600000|2022-06-10 09:33:20|43763.9|43743.9|43762.6|43742.6|43763.9|43743.9|43762.6|43742.6|3
1654853610000|2022-06-10 09:33:30|43760.8|43740.8|43759.6|43739.6|43762.1|43742.1|43757.1|43737.1|258
1654853620000|2022-06-10 09:33:40|43758.9|43738.9|43759.6|43739.6|43759.6|43739.6|43757.1|43737.1|0
1654853630000|2022-06-10 09:33:50|43757.1|43737.1|43757.1|43737.1|43758.9|43738.9|43757.1|43737.1|1
1654853640000|2022-06-10 09:34:00|43756.4|43736.4|43752.1|43732.1|43757.1|43737.1|43752.1|43732.1|3
1654853680000|2022-06-10 09:34:40|43756.4|43736.4|43757.1|43737.1|43757.1|43737.1|43754.6|43734.6|0
1654853690000|2022-06-10 09:34:50|43757.8|43737.8|43758.9|43738.9|43759.6|43739.6|43757.1|43737.1|0
1654853700000|2022-06-10 09:35:00|43757.1|43737.1|43757.1|43737.1|43757.8|43737.8|43757.1|43737.1|0
1654853710000|2022-06-10 09:35:10|43759.6|43739.6|43759.6|43739.6|43762.1|43742.1|43759.6|43739.6|0
1654853720000|2022-06-10 09:35:20|43757.1|43737.1|43754.6|43734.6|43759.6|43739.6|43754.6|43734.6|5
1654853730000|2022-06-10 09:35:30|43757.1|43737.1|43757.1|43737.1|43757.1|43737.1|43757.1|43737.1|0
1654853740000|2022-06-10 09:35:40|||||||||2
1654853760000|2022-06-10 09:36:00|43757.8|43737.8|43762.8|43742.8|43762.8|43742.8|43757.8|43737.8|4
1654853770000|2022-06-10 09:36:10|43764|43744|43762.8|43742.8|43766.5|43746.5|43762.1|43742.1|0
1654853780000|2022-06-10 09:36:20|43764.6|43744.6|43764.6|43744.6|43767.1|43747.1|43762.8|43742.8|0
1654853790000|2022-06-10 09:36:30|43762.1|43742.1|43762.8|43742.8|43767.1|43747.1|43762.1|43742.1|0
1654853800000|2022-06-10 09:36:40|43767.1|43747.1|43767.1|43747.1|43767.1|43747.1|43762.1|43742.1|1
1654853830000|2022-06-10 09:37:10|43766.5|43746.5|43767.1|43747.1|43767.1|43747.1|43766.5|43746.5|2
1654853840000|2022-06-10 09:37:20|43766.5|43746.5|43767.1|43747.1|43767.8|43747.8|43764.6|43744.6|1
1654853850000|2022-06-10 09:37:30|43764.6|43744.6|43762.1|43742.1|43764.6|43744.6|43762.1|43742.1|1
1654853890000|2022-06-10 09:38:10|43762.8|43742.8|43767.1|43747.1|43767.1|43747.1|43762.8|43742.8|4
1654853910000|2022-06-10 09:38:30|43772.1|43752.1|43772.1|43752.1|43772.1|43752.1|43772.1|43752.1|3
1654853920000|2022-06-10 09:38:40|||||||||3
1654853930000|2022-06-10 09:38:50|43774.6|43754.6|43777.1|43757.1|43777.1|43757.1|43774.6|43754.6|2
1654853940000|2022-06-10 09:39:00|43779|43759|43777.8|43757.8|43782.1|43762.1|43777.1|43757.1|2
1654853950000|2022-06-10 09:39:10|43781.5|43761.5|43777.1|43757.1|43782.1|43762.1|43777.1|43757.1|0
1654853960000|2022-06-10 09:39:20|43782.1|43762.1|43782.1|43762.1|43785.3|43765.3|43782.1|43762.1|7
1654853970000|2022-06-10 09:39:30|43777.1|43757.1|43777.1|43757.1|43777.1|43757.1|43777.1|43757.1|7
1654853980000|2022-06-10 09:39:40|43776.5|43756.5|43777.1|43757.1|43777.1|43757.1|43776.5|43756.5|1
1654853990000|2022-06-10 09:39:50|43774.6|43754.6|43777.1|43757.1|43777.1|43757.1|43774.6|43754.6|1
1654854000000|2022-06-10 09:40:00|43774.6|43754.6|43769.6|43749.6|43774.6|43754.6|43769.6|43749.6|8
1654854010000|2022-06-10 09:40:10|43770.3|43750.3|43774|43754|43774|43754|43769.6|43749.6|2
1654854020000|2022-06-10 09:40:20|43777.1|43757.1|43782.1|43762.1|43782.1|43762.1|43777.1|43757.1|0
1654854040000|2022-06-10 09:40:40|43782.8|43762.8|43784|43764|43784.6|43764.6|43782.8|43762.8|2
1654854050000|2022-06-10 09:40:50|43784.6|43764.6|43789.6|43769.6|43789.6|43769.6|43784|43764|5
1654854060000|2022-06-10 09:41:00|43787.1|43767.1|43789|43769|43789.6|43769.6|43787.1|43767.1|3
1654854070000|2022-06-10 09:41:10|43787.1|43767.1|43792.1|43772.1|43792.1|43772.1|43787.1|43767.1|5
1654854080000|2022-06-10 09:41:20|43795.3|43775.3|43798.5|43778.5|43798.5|43778.5|43795.3|43775.3|0
1654854120000|2022-06-10 09:42:00|43797.8|43777.8|43804.6|43784.6|43804.6|43784.6|43797.8|43777.8|4
1654854130000|2022-06-10 09:42:10|43809.6|43789.6|43812.1|43792.1|43812.1|43792.1|43809.6|43789.6|11
1654854140000|2022-06-10 09:42:20|43817.1|43797.1|43815.3|43795.3|43817.1|43797.1|43815.3|43795.3|4
1654854150000|2022-06-10 09:42:30|43814.6|43794.6|43814.6|43794.6|43814.6|43794.6|43812.1|43792.1|1
1654854160000|2022-06-10 09:42:40|43812.1|43792.1|43817.1|43797.1|43817.1|43797.1|43812.1|43792.1|2
1654854170000|2022-06-10 09:42:50|43819.6|43799.6|43819.6|43799.6|43819.6|43799.6|43817.1|43797.1|1
1654854180000|2022-06-10 09:43:00|43817.8|43797.8|43817.8|43797.8|43820.3|43800.3|43817.1|43797.1|3
1654854190000|2022-06-10 09:43:10|43817.1|43797.1|43817.1|43797.1|43817.1|43797.1|43817.1|43797.1|0
1654854200000|2022-06-10 09:43:20|43817.8|43797.8|43817.1|43797.1|43819.6|43799.6|43817.1|43797.1|0
1654854210000|2022-06-10 09:43:30|43817.8|43797.8|43817.8|43797.8|43819.6|43799.6|43817.1|43797.1|0
1654854220000|2022-06-10 09:43:40|43819.6|43799.6|43817.1|43797.1|43819.6|43799.6|43817.1|43797.1|1
1654854230000|2022-06-10 09:43:50|43819.6|43799.6|43819.6|43799.6|43819.6|43799.6|43819.6|43799.6|0
1654854240000|2022-06-10 09:44:00|43817.8|43797.8|43819.6|43799.6|43819.6|43799.6|43817.1|43797.1|2
1654854250000|2022-06-10 09:44:10|43817.1|43797.1|43817.1|43797.1|43817.1|43797.1|43817.1|43797.1|0
1654854260000|2022-06-10 09:44:20|43819.6|43799.6|43817.1|43797.1|43819.6|43799.6|43817.1|43797.1|1
1654854270000|2022-06-10 09:44:30|43814.6|43794.6|43811.5|43791.5|43814.6|43794.6|43811.5|43791.5|10
1654854290000|2022-06-10 09:44:50|43814.6|43794.6|43814.6|43794.6|43814.6|43794.6|43814.6|43794.6|1
1654854300000|2022-06-10 09:45:00|43812.1|43792.1|43812.1|43792.1|43814.6|43794.6|43810.3|43790.3|2
1654854310000|2022-06-10 09:45:10|43810.3|43790.3|43812.1|43792.1|43814.6|43794.6|43810.3|43790.3|1
1654854330000|2022-06-10 09:45:30|43812.8|43792.8|43813.5|43793.5|43815.3|43795.3|43812.1|43792.1|2
1654854340000|2022-06-10 09:45:40|43815.3|43795.3|43812.1|43792.1|43815.3|43795.3|43812.1|43792.1|0
1654854350000|2022-06-10 09:45:50|43807.8|43787.8|43809.6|43789.6|43809.6|43789.6|43807.1|43787.1|6
1654854360000|2022-06-10 09:46:00|43807.8|43787.8|43807.1|43787.1|43812.1|43792.1|43807.1|43787.1|0
1654854370000|2022-06-10 09:46:10|43809.6|43789.6|43809.6|43789.6|43809.6|43789.6|43809.6|43789.6|0
1654854380000|2022-06-10 09:46:20|43807.1|43787.1|43807.1|43787.1|43812.1|43792.1|43807.1|43787.1|2
1654854390000|2022-06-10 09:46:30|43807.8|43787.8|43802.1|43782.1|43807.8|43787.8|43802.1|43782.1|4
1654854400000|2022-06-10 09:46:40|43801.5|43781.5|43797.1|43777.1|43801.5|43781.5|43797.1|43777.1|0
1654854410000|2022-06-10 09:46:50|||||||||1
1654854430000|2022-06-10 09:47:10|43792.1|43772.1|43792.1|43772.1|43792.1|43772.1|43792.1|43772.1|1
1654854440000|2022-06-10 09:47:20|43789.6|43769.6|43787.1|43767.1|43789.6|43769.6|43787.1|43767.1|0
1654854450000|2022-06-10 09:47:30|43784|43764|43781.5|43761.5|43784|43764|43781.5|43761.5|1
1654854460000|2022-06-10 09:47:40|43782.1|43762.1|43790.3|43770.3|43790.3|43770.3|43782.1|43762.1|0
1654854480000|2022-06-10 09:48:00|43792.1|43772.1|43792.1|43772.1|43792.1|43772.1|43792.1|43772.1|0
1654854490000|2022-06-10 09:48:10|43793.5|43773.5|43795.3|43775.3|43795.3|43775.3|43792.8|43772.8|1
1654854500000|2022-06-10 09:48:20|43794.6|43774.6|43792.1|43772.1|43794.6|43774.6|43792.1|43772.1|0
1654854510000|2022-06-10 09:48:30|||||||||1
1654854530000|2022-06-10 09:48:50|43792.8|43772.8|43792.8|43772.8|43792.8|43772.8|43792.8|43772.8|2
1654854540000|2022-06-10 09:49:00|43792.1|43772.1|43792.1|43772.1|43792.1|43772.1|43792.1|43772.1|0
1654854550000|2022-06-10 09:49:10|43790.3|43770.3|43787.8|43767.8|43790.3|43770.3|43787.8|43767.8|2
1654854570000|2022-06-10 09:49:30|43787.1|43767.1|43787.8|43767.8|43787.8|43767.8|43787.1|43767.1|0
1654854580000|2022-06-10 09:49:40|43782.1|43762.1|43771.5|43751.5|43782.1|43762.1|43771.5|43751.5|7
1654854590000|2022-06-10 09:49:50|43770.8|43750.8|43761|43741|43770.8|43750.8|43760.3|43740.3|2
1654854600000|2022-06-10 09:50:00|43760.3|43740.3|43760.3|43740.3|43760.3|43740.3|43760.3|43740.3|0
1654854610000|2022-06-10 09:50:10|43761|43741|43760.3|43740.3|43761|43741|43760.3|43740.3|0
1654854620000|2022-06-10 09:50:20|43757.8|43737.8|43757.8|43737.8|43757.8|43737.8|43757.8|43737.8|1
1654854630000|2022-06-10 09:50:30|43757.1|43737.1|43757.1|43737.1|43757.1|43737.1|43756.5|43736.5|2
1654854640000|2022-06-10 09:50:40|43756.5|43736.5|43754.6|43734.6|43757.1|43737.1|43754.6|43734.6|4
1654854650000|2022-06-10 09:50:50|||||||||1
1654854660000|2022-06-10 09:51:00|43752.1|43732.1|43749|43729|43752.1|43732.1|43749|43729|1
1654854670000|2022-06-10 09:51:10|43747.1|43727.1|43744.6|43724.6|43747.1|43727.1|43744.6|43724.6|0
1654854680000|2022-06-10 09:51:20|43744|43724|43745.3|43725.3|43745.3|43725.3|43742.1|43722.1|0
1654854690000|2022-06-10 09:51:30|43744.6|43724.6|43742.8|43722.8|43745.3|43725.3|43740.3|43720.3|0
1654854700000|2022-06-10 09:51:40|43745.3|43725.3|43745.3|43725.3|43745.3|43725.3|43745.3|43725.3|1
1654854710000|2022-06-10 09:51:50|43744.6|43724.6|43746|43726|43746|43726|43744.6|43724.6|1
1654854720000|2022-06-10 09:52:00|43747.8|43727.8|43751|43731|43751|43731|43747.8|43727.8|1
1654854730000|2022-06-10 09:52:10|43750.3|43730.3|43747.8|43727.8|43750.3|43730.3|43747.8|43727.8|3
1654854740000|2022-06-10 09:52:20|43750.3|43730.3|43750.3|43730.3|43750.3|43730.3|43750.3|43730.3|4
1654854760000|2022-06-10 09:52:40|43747.8|43727.8|43747.8|43727.8|43747.8|43727.8|43747.1|43727.1|1
1654854770000|2022-06-10 09:52:50|43748.5|43728.5|43750.3|43730.3|43750.3|43730.3|43748.5|43728.5|1
1654854780000|2022-06-10 09:53:00|43752.8|43732.8|43750.3|43730.3|43752.8|43732.8|43750.3|43730.3|0
1654854790000|2022-06-10 09:53:10|43749.6|43729.6|43750.3|43730.3|43750.3|43730.3|43749.6|43729.6|0
1654854810000|2022-06-10 09:53:30|43751|43731|43757.1|43737.1|43759.6|43739.6|43751|43731|1
1654854820000|2022-06-10 09:53:40|43757.8|43737.8|43757.1|43737.1|43759.6|43739.6|43757.1|43737.1|0
1654854840000|2022-06-10 09:54:00|43757.8|43737.8|43760.3|43740.3|43760.3|43740.3|43757.8|43737.8|0
1654854850000|2022-06-10 09:54:10|43759.6|43739.6|43760.3|43740.3|43760.3|43740.3|43757.8|43737.8|0
1654854860000|2022-06-10 09:54:20|43757.1|43737.1|43757.1|43737.1|43757.1|43737.1|43757.1|43737.1|2
1654854890000|2022-06-10 09:54:50|43759.6|43739.6|43759.6|43739.6|43759.6|43739.6|43759.6|43739.6|1
1654854900000|2022-06-10 09:55:00|43757.1|43737.1|43757.1|43737.1|43757.1|43737.1|43757.1|43737.1|1
1654854940000|2022-06-10 09:55:40|43759.6|43739.6|43757.1|43737.1|43759.6|43739.6|43757.1|43737.1|0
1654854960000|2022-06-10 09:56:00|43756.5|43736.5|43751.5|43731.5|43756.5|43736.5|43751.5|43731.5|0
1654855000000|2022-06-10 09:56:40|43750.8|43730.8|43749|43729|43750.8|43730.8|43749|43729|0
1654855010000|2022-06-10 09:56:50|||||||||1
1654855030000|2022-06-10 09:57:10|43747.1|43727.1|43739|43719|43747.1|43727.1|43739|43719|5
1654855040000|2022-06-10 09:57:20|43739.6|43719.6|43753.5|43733.5|43753.5|43733.5|43739.6|43719.6|4
1654855050000|2022-06-10 09:57:30|43756|43736|43755.3|43735.3|43756.7|43736.7|43755.3|43735.3|2
1654855060000|2022-06-10 09:57:40|43756|43736|43755.3|43735.3|43756|43736|43755.3|43735.3|10
1654855070000|2022-06-10 09:57:50|43756|43736|43756|43736|43756|43736|43755.3|43735.3|0
1654855080000|2022-06-10 09:58:00|43755.3|43735.3|43755.3|43735.3|43757.8|43737.8|43755.3|43735.3|2
1654855100000|2022-06-10 09:58:20|43757.8|43737.8|43757.8|43737.8|43757.8|43737.8|43757.8|43737.8|0
1654855110000|2022-06-10 09:58:30|43760.3|43740.3|43763.5|43743.5|43763.5|43743.5|43760.3|43740.3|4
1654855120000|2022-06-10 09:58:40|43761|43741|43755.3|43735.3|43761|43741|43755.3|43735.3|0
1654855130000|2022-06-10 09:58:50|43756|43736|43759.7|43739.7|43761.5|43741.5|43755.3|43735.3|1
1654855140000|2022-06-10 09:59:00|43761.5|43741.5|43757.2|43737.2|43761.5|43741.5|43757.2|43737.2|0
1654855160000|2022-06-10 09:59:20|43756.5|43736.5|43753.3|43733.3|43756.5|43736.5|43753.3|43733.3|0
1654855170000|2022-06-10 09:59:30|43751.5|43731.5|43747.2|43727.2|43751.5|43731.5|43747.2|43727.2|0
1654855180000|2022-06-10 09:59:40|43747.8|43727.8|43749|43729|43749.7|43729.7|43747.8|43727.8|0
1654855190000|2022-06-10 09:59:50|43747.2|43727.2|43744.7|43724.7|43747.2|43727.2|43744.7|43724.7|0
1654855200000|2022-06-10 10:00:00|43745.3|43725.3|43748.5|43728.5|43748.5|43728.5|43745.3|43725.3|3
1654855210000|2022-06-10 10:00:10|43747.8|43727.8|43745.3|43725.3|43748.5|43728.5|43745.3|43725.3|2
1654855220000|2022-06-10 10:00:20|43744|43724|43742.2|43722.2|43744|43724|43742.2|43722.2|1
1654855240000|2022-06-10 10:00:40|43741.5|43721.5|43739.7|43719.7|43741.5|43721.5|43739|43719|0
1654855250000|2022-06-10 10:00:50|43742.2|43722.2|43742.2|43722.2|43742.2|43722.2|43742.2|43722.2|0
1654855260000|2022-06-10 10:01:00|43741.5|43721.5|43739|43719|43741.5|43721.5|43739|43719|1
1654855270000|2022-06-10 10:01:10|43739.7|43719.7|43739.7|43719.7|43742.2|43722.2|43739.7|43719.7|0
1654855280000|2022-06-10 10:01:20|43740.3|43720.3|43739.7|43719.7|43742.2|43722.2|43739|43719|0
1654855290000|2022-06-10 10:01:30|43739|43719|43739|43719|43739|43719|43739|43719|0
1654855300000|2022-06-10 10:01:40|43739.7|43719.7|43739.7|43719.7|43739.7|43719.7|43739|43719|0
1654855310000|2022-06-10 10:01:50|43739|43719|43739|43719|43739|43719|43739|43719|0
1654855320000|2022-06-10 10:02:00|43739.7|43719.7|43737.2|43717.2|43741.5|43721.5|43737.2|43717.2|2
1654855340000|2022-06-10 10:02:20|||||||||2
1654855350000|2022-06-10 10:02:30|43739.7|43719.7|43737.2|43717.2|43739.7|43719.7|43737.2|43717.2|0
1654855360000|2022-06-10 10:02:40|43734.7|43714.7|43732.2|43712.2|43734.7|43714.7|43732.2|43712.2|0
1654855370000|2022-06-10 10:02:50|43731.5|43711.5|43724.7|43704.7|43731.5|43711.5|43724.7|43704.7|3
1654855380000|2022-06-10 10:03:00|43725.3|43705.3|43702.2|43682.2|43727.8|43707.8|43699|43679|29
1654855390000|2022-06-10 10:03:10|43701.5|43681.5|43699.7|43679.7|43701.5|43681.5|43699.7|43679.7|0
1654855400000|2022-06-10 10:03:20|43700.3|43680.3|43700.3|43680.3|43702.8|43682.8|43700.3|43680.3|0
1654855410000|2022-06-10 10:03:30|43699|43679|43699|43679|43699|43679|43699|43679|6
1654855420000|2022-06-10 10:03:40|43697.2|43677.2|43697.2|43677.2|43699.7|43679.7|43697.2|43677.2|2
1654855430000|2022-06-10 10:03:50|43694.7|43674.7|43694.7|43674.7|43694.7|43674.7|43694.7|43674.7|2
1654855440000|2022-06-10 10:04:00|43692.8|43672.8|43695.3|43675.3|43697.8|43677.8|43692.8|43672.8|7
1654855460000|2022-06-10 10:04:20|43697.8|43677.8|43695.3|43675.3|43698.5|43678.5|43695.3|43675.3|1
1654855470000|2022-06-10 10:04:30|43698.5|43678.5|43695.3|43675.3|43698.5|43678.5|43695.3|43675.3|0
1654855480000|2022-06-10 10:04:40|43696|43676|43696|43676|43697.8|43677.8|43696|43676|1
1654855490000|2022-06-10 10:04:50|43697.8|43677.8|43698.5|43678.5|43698.5|43678.5|43697.8|43677.8|0
1654855500000|2022-06-10 10:05:00|43697.2|43677.2|43695.3|43675.3|43698.5|43678.5|43695.3|43675.3|2
1654855510000|2022-06-10 10:05:10|43698.5|43678.5|43695.3|43675.3|43698.5|43678.5|43695.3|43675.3|0
1654855520000|2022-06-10 10:05:20|43697.8|43677.8|43697.8|43677.8|43698.5|43678.5|43695.3|43675.3|1
1654855530000|2022-06-10 10:05:30|43696|43676|43689|43669|43698.5|43678.5|43689|43669|6
1654855540000|2022-06-10 10:05:40|43688.3|43668.3|43685.8|43665.8|43688.3|43668.3|43685.8|43665.8|1
1654855550000|2022-06-10 10:05:50|43684|43664|43652.2|43632.2|43684.7|43664.7|43652.2|43632.2|89
1654855560000|2022-06-10 10:06:00|43650.3|43630.3|43641.5|43621.5|43650.3|43630.3|43641.5|43621.5|15
1654855570000|2022-06-10 10:06:10|43640.8|43620.8|43654.7|43634.7|43654.7|43634.7|43640.8|43620.8|19
1654855580000|2022-06-10 10:06:20|43652.2|43632.2|43645.3|43625.3|43652.2|43632.2|43644.7|43624.7|19
1654855590000|2022-06-10 10:06:30|43647.8|43627.8|43664.7|43644.7|43664.7|43644.7|43647.8|43627.8|3
1654855600000|2022-06-10 10:06:40|43667.2|43647.2|43667.8|43647.8|43667.8|43647.8|43667.2|43647.2|1
1654855610000|2022-06-10 10:06:50|43667.2|43647.2|43667.2|43647.2|43667.8|43647.8|43667.2|43647.2|1
1654855620000|2022-06-10 10:07:00|43667.8|43647.8|43675.3|43655.3|43675.3|43655.3|43667.8|43647.8|6
1654855630000|2022-06-10 10:07:10|43676|43656|43682.2|43662.2|43682.2|43662.2|43676|43656|3
1654855640000|2022-06-10 10:07:20|43682.8|43662.8|43686.5|43666.5|43686.5|43666.5|43682.8|43662.8|2
1654855650000|2022-06-10 10:07:30|43684.7|43664.7|43684.7|43664.7|43684.7|43664.7|43684.7|43664.7|2
1654855660000|2022-06-10 10:07:40|43682.8|43662.8|43682.2|43662.2|43684.7|43664.7|43682.2|43662.2|5
1654855670000|2022-06-10 10:07:50|43685.3|43665.3|43684.7|43664.7|43685.3|43665.3|43684.7|43664.7|1
1654855680000|2022-06-10 10:08:00|43682.8|43662.8|43682.8|43662.8|43685.3|43665.3|43682.2|43662.2|1
1654855690000|2022-06-10 10:08:10|43682.2|43662.2|43682.8|43662.8|43682.8|43662.8|43682.2|43662.2|0
1654855700000|2022-06-10 10:08:20|43684.7|43664.7|43685.3|43665.3|43685.3|43665.3|43682.8|43662.8|2
1654855720000|2022-06-10 10:08:40|||||||||1
1654855740000|2022-06-10 10:09:00|43687.2|43667.2|43697.2|43677.2|43697.2|43677.2|43687.2|43667.2|2
1654855760000|2022-06-10 10:09:20|43696.5|43676.5|43692.2|43672.2|43696.5|43676.5|43692.2|43672.2|4
1654855770000|2022-06-10 10:09:30|43689.7|43669.7|43687.2|43667.2|43689.7|43669.7|43687.2|43667.2|0
1654855790000|2022-06-10 10:09:50|43684.7|43664.7|43684.7|43664.7|43684.7|43664.7|43684.7|43664.7|0
1654855800000|2022-06-10 10:10:00|43684|43664|43672.2|43652.2|43684|43664|43672.2|43652.2|2
1654855810000|2022-06-10 10:10:10|||||||||1
1654855820000|2022-06-10 10:10:20|43671.5|43651.5|43671.5|43651.5|43671.5|43651.5|43671.5|43651.5|0
1654855830000|2022-06-10 10:10:30|43670.8|43650.8|43657.2|43637.2|43670.8|43650.8|43657.2|43637.2|1
1654855840000|2022-06-10 10:10:40|43654.7|43634.7|43652.2|43632.2|43657.2|43637.2|43649.7|43629.7|2
1654855850000|2022-06-10 10:10:50|43649.7|43629.7|43647.2|43627.2|43652.2|43632.2|43644.7|43624.7|9
1654855860000|2022-06-10 10:11:00|43649|43629|43647.2|43627.2|43649.7|43629.7|43647.2|43627.2|1
1654855870000|2022-06-10 10:11:10|43647.8|43627.8|43648.5|43628.5|43650.3|43630.3|43647.8|43627.8|1
1654855880000|2022-06-10 10:11:20|43647.8|43627.8|43650.3|43630.3|43650.3|43630.3|43647.8|43627.8|0
1654855900000|2022-06-10 10:11:40|||||||||1
1654855920000|2022-06-10 10:12:00|43649.7|43629.7|43650.3|43630.3|43650.3|43630.3|43649.7|43629.7|0
1654855940000|2022-06-10 10:12:20|43649.7|43629.7|43650.3|43630.3|43650.3|43630.3|43649.7|43629.7|1
1654855950000|2022-06-10 10:12:30|43659.7|43639.7|43676.5|43656.5|43676.5|43656.5|43659.7|43639.7|14
1654855960000|2022-06-10 10:12:40|43674.7|43654.7|43670.3|43650.3|43675.3|43655.3|43670.3|43650.3|2
1654855970000|2022-06-10 10:12:50|43671|43651|43677.2|43657.2|43677.2|43657.2|43671|43651|1
1654855980000|2022-06-10 10:13:00|43677.8|43657.8|43679.7|43659.7|43679.7|43659.7|43677.2|43657.2|2
1654855990000|2022-06-10 10:13:10|43679|43659|43682.8|43662.8|43682.8|43662.8|43676.5|43656.5|6
1654856000000|2022-06-10 10:13:20|43683.5|43663.5|43687.2|43667.2|43687.2|43667.2|43683.5|43663.5|0
1654856010000|2022-06-10 10:13:30|43689.7|43669.7|43689.7|43669.7|43690.3|43670.3|43689.7|43669.7|1
1654856020000|2022-06-10 10:13:40|43690.3|43670.3|43690.3|43670.3|43690.3|43670.3|43690.3|43670.3|3
1654856030000|2022-06-10 10:13:50|43689.7|43669.7|43687.2|43667.2|43689.7|43669.7|43687.2|43667.2|2
1654856040000|2022-06-10 10:14:00|43689.7|43669.7|43692.2|43672.2|43694.7|43674.7|43687.2|43667.2|5
1654856050000|2022-06-10 10:14:10|43691.5|43671.5|43692.2|43672.2|43692.2|43672.2|43691.5|43671.5|21
1654856060000|2022-06-10 10:14:20|43692.8|43672.8|43692.2|43672.2|43694.7|43674.7|43692.2|43672.2|0
1654856070000|2022-06-10 10:14:30|43691.5|43671.5|43691.5|43671.5|43691.5|43671.5|43691.5|43671.5|2
1654856080000|2022-06-10 10:14:40|43689.7|43669.7|43687.2|43667.2|43690.3|43670.3|43687.2|43667.2|2
1654856090000|2022-06-10 10:14:50|43687.8|43667.8|43685.3|43665.3|43687.8|43667.8|43685.3|43665.3|0
1654856100000|2022-06-10 10:15:00|43686|43666|43685.3|43665.3|43687.8|43667.8|43685.3|43665.3|1
1654856120000|2022-06-10 10:15:20|43687.8|43667.8|43687.8|43667.8|43687.8|43667.8|43687.8|43667.8|0
1654856130000|2022-06-10 10:15:30|43690.3|43670.3|43692.2|43672.2|43692.2|43672.2|43690.3|43670.3|2
1654856140000|2022-06-10 10:15:40|43689.7|43669.7|43692.8|43672.8|43692.8|43672.8|43689.7|43669.7|2
1654856150000|2022-06-10 10:15:50|43694.7|43674.7|43697.8|43677.8|43697.8|43677.8|43694.7|43674.7|6
1654856160000|2022-06-10 10:16:00|43697.2|43677.2|43697.2|43677.2|43697.2|43677.2|43697.2|43677.2|3
1654856170000|2022-06-10 10:16:10|43695.3|43675.3|43694.7|43674.7|43695.3|43675.3|43693.5|43673.5|0
1654856180000|2022-06-10 10:16:20|43692.8|43672.8|43689|43669|43692.8|43672.8|43689|43669|0
1654856190000|2022-06-10 10:16:30|43689.7|43669.7|43691.5|43671.5|43692.2|43672.2|43689.7|43669.7|0
1654856200000|2022-06-10 10:16:40|43692.2|43672.2|43692.2|43672.2|43692.2|43672.2|43691.5|43671.5|0
1654856210000|2022-06-10 10:16:50|43691.5|43671.5|43691.5|43671.5|43692.2|43672.2|43691.5|43671.5|0
1654856220000|2022-06-10 10:17:00|43689|43669|43692.2|43672.2|43692.2|43672.2|43689|43669|1
1654856230000|2022-06-10 10:17:10|43691.5|43671.5|43690.3|43670.3|43691.5|43671.5|43690.3|43670.3|0
1654856240000|2022-06-10 10:17:20|43690.8|43670.8|43692.2|43672.2|43692.2|43672.2|43689|43669|0
1654856250000|2022-06-10 10:17:30|43692.8|43672.8|43694.7|43674.7|43694.7|43674.7|43692.8|43672.8|2
1654856260000|2022-06-10 10:17:40|43695.3|43675.3|43695.3|43675.3|43695.3|43675.3|43695.3|43675.3|1
1654856270000|2022-06-10 10:17:50|43696|43676|43698.5|43678.5|43698.5|43678.5|43696|43676|0
1654856280000|2022-06-10 10:18:00|43700.3|43680.3|43700.3|43680.3|43700.3|43680.3|43700.3|43680.3|2
1654856290000|2022-06-10 10:18:10|43699.7|43679.7|43697.2|43677.2|43699.7|43679.7|43697.2|43677.2|0
1654856310000|2022-06-10 10:18:30|||||||||1
1654856320000|2022-06-10 10:18:40|43697.8|43677.8|43700.3|43680.3|43700.3|43680.3|43697.8|43677.8|0
1654856330000|2022-06-10 10:18:50|43699.7|43679.7|43697.8|43677.8|43699.7|43679.7|43697.2|43677.2|0
1654856340000|2022-06-10 10:19:00|43700.3|43680.3|43695.3|43675.3|43700.3|43680.3|43695.3|43675.3|4
1654856350000|2022-06-10 10:19:10|43694.7|43674.7|43694.7|43674.7|43694.7|43674.7|43693.3|43673.3|2
1654856370000|2022-06-10 10:19:30|43692.8|43672.8|43692.2|43672.2|43692.8|43672.8|43692.2|43672.2|0
1654856380000|2022-06-10 10:19:40|43691.5|43671.5|43694.7|43674.7|43694.7|43674.7|43690.9|43670.9|12
1654856400000|2022-06-10 10:20:00|43696|43676|43697.9|43677.9|43697.9|43677.9|43695.4|43675.4|0
1654856440000|2022-06-10 10:20:40|43699.7|43679.7|43699.7|43679.7|43699.7|43679.7|43699.7|43679.7|0
1654856450000|2022-06-10 10:20:50|43699|43679|43700.4|43680.4|43700.4|43680.4|43699|43679|1
1654856460000|2022-06-10 10:21:00|43702.2|43682.2|43704|43684|43704.7|43684.7|43702.2|43682.2|1
1654856470000|2022-06-10 10:21:10|43702.2|43682.2|43702.2|43682.2|43704.7|43684.7|43702.2|43682.2|1
1654856480000|2022-06-10 10:21:20|43704|43684|43704.7|43684.7|43704.7|43684.7|43702.9|43682.9|2
1654856490000|2022-06-10 10:21:30|43704|43684|43704.7|43684.7|43704.7|43684.7|43702.2|43682.2|0
1654856500000|2022-06-10 10:21:40|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|1
1654856520000|2022-06-10 10:22:00|43715.4|43695.4|43712.2|43692.2|43715.4|43695.4|43712.2|43692.2|6
1654856530000|2022-06-10 10:22:10|43711.5|43691.5|43704.7|43684.7|43711.5|43691.5|43704.7|43684.7|0
1654856540000|2022-06-10 10:22:20|43702.2|43682.2|43704.7|43684.7|43704.7|43684.7|43702.2|43682.2|3
1654856580000|2022-06-10 10:23:00|43704|43684|43702.2|43682.2|43704|43684|43702.2|43682.2|1
1654856590000|2022-06-10 10:23:10|||||||||1
1654856600000|2022-06-10 10:23:20|43702.9|43682.9|43705.4|43685.4|43705.4|43685.4|43702.2|43682.2|2
1654856620000|2022-06-10 10:23:40|43706|43686|43708.5|43688.5|43708.5|43688.5|43706|43686|3
1654856630000|2022-06-10 10:23:50|43709.7|43689.7|43707.9|43687.9|43709.7|43689.7|43707.9|43687.9|1
1654856640000|2022-06-10 10:24:00|43705.4|43685.4|43705.4|43685.4|43707.2|43687.2|43704.7|43684.7|0
1654856650000|2022-06-10 10:24:10|43707.2|43687.2|43706.5|43686.5|43707.2|43687.2|43706.5|43686.5|1
1654856660000|2022-06-10 10:24:20|43709.7|43689.7|43709.7|43689.7|43709.7|43689.7|43709.7|43689.7|4
1654856670000|2022-06-10 10:24:30|43709|43689|43705.4|43685.4|43709|43689|43705.4|43685.4|3
1654856690000|2022-06-10 10:24:50|43704.7|43684.7|43702.2|43682.2|43704.7|43684.7|43702.2|43682.2|3
1654856700000|2022-06-10 10:25:00|43701.5|43681.5|43684|43664|43701.5|43681.5|43684|43664|5
1654856710000|2022-06-10 10:25:10|43683.4|43663.4|43672.2|43652.2|43684|43664|43672.2|43652.2|3
1654856730000|2022-06-10 10:25:30|43670.9|43650.9|43662.2|43642.2|43670.9|43650.9|43662.2|43642.2|10
1654856740000|2022-06-10 10:25:40|43654|43634|43649.7|43629.7|43654|43634|43649.7|43629.7|11
1654856750000|2022-06-10 10:25:50|43652.2|43632.2|43654.7|43634.7|43654.7|43634.7|43652.2|43632.2|5
1654856760000|2022-06-10 10:26:00|43655.4|43635.4|43659.7|43639.7|43659.7|43639.7|43655.4|43635.4|1
1654856770000|2022-06-10 10:26:10|43659|43639|43659|43639|43659|43639|43659|43639|1
1654856780000|2022-06-10 10:26:20|43657.2|43637.2|43657.2|43637.2|43657.2|43637.2|43657.2|43637.2|1
1654856800000|2022-06-10 10:26:40|43657.9|43637.9|43662.2|43642.2|43662.2|43642.2|43657.2|43637.2|4
1654856810000|2022-06-10 10:26:50|43659.7|43639.7|43662.2|43642.2|43662.2|43642.2|43659.7|43639.7|1
1654856820000|2022-06-10 10:27:00|43664.7|43644.7|43664.7|43644.7|43664.7|43644.7|43664.7|43644.7|0
1654856830000|2022-06-10 10:27:10|43666.5|43646.5|43666.5|43646.5|43666.5|43646.5|43666.5|43646.5|3
1654856840000|2022-06-10 10:27:20|43667.9|43647.9|43674.7|43654.7|43674.7|43654.7|43667.9|43647.9|2
1654856850000|2022-06-10 10:27:30|43674|43654|43672.2|43652.2|43674.7|43654.7|43672.2|43652.2|1
1654856860000|2022-06-10 10:27:40|43674.7|43654.7|43674.7|43654.7|43674.7|43654.7|43674.7|43654.7|0
1654856870000|2022-06-10 10:27:50|43672.2|43652.2|43677.2|43657.2|43677.2|43657.2|43672.2|43652.2|0
1654856880000|2022-06-10 10:28:00|43682.2|43662.2|43682.2|43662.2|43684.7|43664.7|43682.2|43662.2|2
1654856890000|2022-06-10 10:28:10|43684.7|43664.7|43687.2|43667.2|43687.2|43667.2|43682.2|43662.2|1
1654856900000|2022-06-10 10:28:20|43687.9|43667.9|43689.7|43669.7|43689.7|43669.7|43687.9|43667.9|0
1654856910000|2022-06-10 10:28:30|43692.2|43672.2|43697.2|43677.2|43697.2|43677.2|43692.2|43672.2|2
1654856920000|2022-06-10 10:28:40|43696.5|43676.5|43697.2|43677.2|43697.2|43677.2|43694.7|43674.7|3
1654856930000|2022-06-10 10:28:50|43699.7|43679.7|43697.2|43677.2|43699.7|43679.7|43697.2|43677.2|2
1654856940000|2022-06-10 10:29:00|43699|43679|43697.2|43677.2|43702.2|43682.2|43697.2|43677.2|0
1654856950000|2022-06-10 10:29:10|43699.7|43679.7|43699.7|43679.7|43699.7|43679.7|43697.2|43677.2|1
1654856960000|2022-06-10 10:29:20|43699|43679|43702.2|43682.2|43702.2|43682.2|43697.2|43677.2|0
1654856970000|2022-06-10 10:29:30|43701.5|43681.5|43697.2|43677.2|43701.5|43681.5|43697.2|43677.2|0
1654856980000|2022-06-10 10:29:40|43697.9|43677.9|43697.2|43677.2|43699.7|43679.7|43697.2|43677.2|0
1654857000000|2022-06-10 10:30:00|43694.7|43674.7|43687.2|43667.2|43694.7|43674.7|43687.2|43667.2|5
1654857010000|2022-06-10 10:30:10|43686.5|43666.5|43680.4|43660.4|43687.2|43667.2|43679.7|43659.7|1
1654857020000|2022-06-10 10:30:20|43682.2|43662.2|43682.2|43662.2|43684.7|43664.7|43682.2|43662.2|0
1654857030000|2022-06-10 10:30:30|43665.4|43645.4|43667.2|43647.2|43667.2|43647.2|43665.4|43645.4|5
1654857040000|2022-06-10 10:30:40|43664.7|43644.7|43664.7|43644.7|43664.7|43644.7|43662.2|43642.2|2
1654857050000|2022-06-10 10:30:50|43662.9|43642.9|43670.4|43650.4|43670.4|43650.4|43662.9|43642.9|6
1654857060000|2022-06-10 10:31:00|43672.9|43652.9|43670.4|43650.4|43672.9|43652.9|43670.4|43650.4|0
1654857070000|2022-06-10 10:31:10|43672.9|43652.9|43670.4|43650.4|43672.9|43652.9|43669.7|43649.7|2
1654857080000|2022-06-10 10:31:20|43669|43649|43667.2|43647.2|43669.7|43649.7|43667.2|43647.2|1
1654857090000|2022-06-10 10:31:30|43664.7|43644.7|43664.7|43644.7|43664.7|43644.7|43664.7|43644.7|0
1654857100000|2022-06-10 10:31:40|43662.2|43642.2|43658.5|43638.5|43662.2|43642.2|43658.5|43638.5|0
1654857110000|2022-06-10 10:31:50|43660.4|43640.4|43658.5|43638.5|43660.4|43640.4|43658.5|43638.5|0
1654857120000|2022-06-10 10:32:00|43660.4|43640.4|43656|43636|43660.4|43640.4|43656|43636|1
1654857130000|2022-06-10 10:32:10|43655.4|43635.4|43655.4|43635.4|43655.4|43635.4|43655.4|43635.4|0
1654857140000|2022-06-10 10:32:20|43660.4|43640.4|43660.4|43640.4|43660.4|43640.4|43660.4|43640.4|3
1654857150000|2022-06-10 10:32:30|43661.7|43641.7|43667.2|43647.2|43667.2|43647.2|43661.7|43641.7|0
1654857160000|2022-06-10 10:32:40|43669.7|43649.7|43682.2|43662.2|43682.2|43662.2|43669.7|43649.7|1
1654857170000|2022-06-10 10:32:50|43680.4|43660.4|43677.9|43657.9|43680.4|43660.4|43677.9|43657.9|1
1654857180000|2022-06-10 10:33:00|43677.2|43657.2|43677.2|43657.2|43677.2|43657.2|43676.5|43656.5|0
1654857190000|2022-06-10 10:33:10|43677.9|43657.9|43678.5|43658.5|43682.2|43662.2|43677.9|43657.9|125
1654857200000|2022-06-10 10:33:20|43676.7|43656.7|43675.4|43655.4|43678.5|43658.5|43675.4|43655.4|1
1654857210000|2022-06-10 10:33:30|43673.5|43653.5|43671|43651|43673.5|43653.5|43671|43651|0
1654857220000|2022-06-10 10:33:40|43672.9|43652.9|43673.5|43653.5|43673.5|43653.5|43672.9|43652.9|1
1654857230000|2022-06-10 10:33:50|43674.2|43654.2|43674.2|43654.2|43676|43656|43674.2|43654.2|0
1654857240000|2022-06-10 10:34:00|43673.5|43653.5|43668.5|43648.5|43673.5|43653.5|43668.5|43648.5|1
1654857250000|2022-06-10 10:34:10|43667.9|43647.9|43668.5|43648.5|43668.5|43648.5|43663.5|43643.5|1
1654857280000|2022-06-10 10:34:40|43669.2|43649.2|43671|43651|43671|43651|43669.2|43649.2|0
1654857290000|2022-06-10 10:34:50|43670.4|43650.4|43673.5|43653.5|43673.5|43653.5|43670.4|43650.4|0
1654857300000|2022-06-10 10:35:00|43675.4|43655.4|43673.5|43653.5|43675.4|43655.4|43673.5|43653.5|0
1654857310000|2022-06-10 10:35:10|43674.2|43654.2|43676.7|43656.7|43676.7|43656.7|43674.2|43654.2|1
1654857320000|2022-06-10 10:35:20|43676|43656|43676|43656|43676|43656|43676|43656|1
1654857330000|2022-06-10 10:35:30|43675.4|43655.4|43676|43656|43676|43656|43675.4|43655.4|0
1654857340000|2022-06-10 10:35:40|43675.4|43655.4|43675.4|43655.4|43675.4|43655.4|43675.4|43655.4|0
1654857350000|2022-06-10 10:35:50|43666.7|43646.7|43666|43646|43666.7|43646.7|43666|43646|2
1654857370000|2022-06-10 10:36:10|43666.7|43646.7|43674.9|43654.9|43674.9|43654.9|43666.7|43646.7|0
1654857380000|2022-06-10 10:36:20|43676.7|43656.7|43678.5|43658.5|43678.5|43658.5|43676.7|43656.7|0
1654857390000|2022-06-10 10:36:30|43681|43661|43681|43661|43681|43661|43681|43661|0
1654857400000|2022-06-10 10:36:40|43683.5|43663.5|43683.5|43663.5|43683.5|43663.5|43683.5|43663.5|0
1654857410000|2022-06-10 10:36:50|43684.2|43664.2|43683.5|43663.5|43684.2|43664.2|43683.5|43663.5|0
1654857420000|2022-06-10 10:37:00|43681.7|43661.7|43678.5|43658.5|43681.7|43661.7|43674.2|43654.2|3
1654857430000|2022-06-10 10:37:10|||||||||1
1654857440000|2022-06-10 10:37:20|43685.5|43665.5|43681|43661|43686.7|43666.7|43681|43661|5
1654857450000|2022-06-10 10:37:30|43681.7|43661.7|43686|43666|43686|43666|43681.7|43661.7|0
1654857460000|2022-06-10 10:37:40|43688.5|43668.5|43688.5|43668.5|43688.5|43668.5|43688.5|43668.5|0
1654857470000|2022-06-10 10:37:50|43686|43666|43686|43666|43686|43666|43686|43666|0
1654857480000|2022-06-10 10:38:00|43683.5|43663.5|43680.4|43660.4|43683.5|43663.5|43680.4|43660.4|4
1654857490000|2022-06-10 10:38:10|43677.9|43657.9|43677.2|43657.2|43680.4|43660.4|43677.2|43657.2|0
1654857500000|2022-06-10 10:38:20|43679|43659|43679|43659|43679.7|43659.7|43677.2|43657.2|0
1654857510000|2022-06-10 10:38:30|43677.2|43657.2|43677.2|43657.2|43679.7|43659.7|43677.2|43657.2|0
1654857520000|2022-06-10 10:38:40|43671|43651|43671|43651|43671|43651|43671|43651|0
1654857530000|2022-06-10 10:38:50|43673.5|43653.5|43672.9|43652.9|43673.5|43653.5|43672.9|43652.9|0
1654857540000|2022-06-10 10:39:00|43671|43651|43673.5|43653.5|43673.5|43653.5|43671|43651|4
1654857550000|2022-06-10 10:39:10|43671.7|43651.7|43671.7|43651.7|43671.7|43651.7|43671.7|43651.7|1
1654857570000|2022-06-10 10:39:30|43671|43651|43669.2|43649.2|43671|43651|43669.2|43649.2|1
1654857590000|2022-06-10 10:39:50|43666.7|43646.7|43668.5|43648.5|43669.2|43649.2|43666.7|43646.7|0
1654857600000|2022-06-10 10:40:00|43666.7|43646.7|43668.5|43648.5|43668.5|43648.5|43666|43646|1
1654857610000|2022-06-10 10:40:10|43666|43646|43666|43646|43668.5|43648.5|43664.9|43644.9|0
1654857620000|2022-06-10 10:40:20|43668.5|43648.5|43668.5|43648.5|43668.5|43648.5|43666|43646|0
1654857630000|2022-06-10 10:40:30|43666|43646|43666.7|43646.7|43668.5|43648.5|43663.5|43643.5|0
1654857640000|2022-06-10 10:40:40|43667.9|43647.9|43666.7|43646.7|43668.5|43648.5|43663.5|43643.5|0
1654857650000|2022-06-10 10:40:50|43668.5|43648.5|43688.5|43668.5|43688.5|43668.5|43668.5|43648.5|5
1654857660000|2022-06-10 10:41:00|43687.9|43667.9|43688.5|43668.5|43688.5|43668.5|43685.4|43665.4|0
1654857680000|2022-06-10 10:41:20|43689.2|43669.2|43690.4|43670.4|43691.7|43671.7|43689.2|43669.2|1
1654857690000|2022-06-10 10:41:30|43691.7|43671.7|43694.2|43674.2|43694.2|43674.2|43691.7|43671.7|2
1654857700000|2022-06-10 10:41:40|43693.5|43673.5|43693.5|43673.5|43694.2|43674.2|43693.5|43673.5|1
1654857710000|2022-06-10 10:41:50|43694.2|43674.2|43693.5|43673.5|43696.7|43676.7|43693.5|43673.5|0
1654857720000|2022-06-10 10:42:00|43694.9|43674.9|43694.2|43674.2|43696.7|43676.7|43693.5|43673.5|2
1654857730000|2022-06-10 10:42:10|43694.9|43674.9|43694.2|43674.2|43696|43676|43694.2|43674.2|1
1654857740000|2022-06-10 10:42:20|43694.9|43674.9|43693.5|43673.5|43696.7|43676.7|43693.5|43673.5|0
1654857760000|2022-06-10 10:42:40|43691.7|43671.7|43691.7|43671.7|43691.7|43671.7|43691.7|43671.7|2
1654857770000|2022-06-10 10:42:50|43691|43671|43691|43671|43691|43671|43691|43671|0
1654857790000|2022-06-10 10:43:10|43690.4|43670.4|43690.4|43670.4|43690.4|43670.4|43689.7|43669.7|1
1654857800000|2022-06-10 10:43:20|43689.7|43669.7|43687.9|43667.9|43690.4|43670.4|43687.9|43667.9|1
1654857810000|2022-06-10 10:43:30|43688.5|43668.5|43678.6|43658.6|43688.6|43668.6|43678.6|43658.6|1
1654857820000|2022-06-10 10:43:40|43676.7|43656.7|43678.6|43658.6|43678.6|43658.6|43676.1|43656.1|0
1654857840000|2022-06-10 10:44:00|43676.7|43656.7|43676.1|43656.1|43678.6|43658.6|43676.1|43656.1|1
1654857850000|2022-06-10 10:44:10|43676.7|43656.7|43678.6|43658.6|43678.6|43658.6|43676.1|43656.1|0
1654857860000|2022-06-10 10:44:20|43676.1|43656.1|43632.9|43612.9|43676.1|43656.1|43631.1|43611.1|35
1654857870000|2022-06-10 10:44:30|43622.9|43602.9|43615.4|43595.4|43622.9|43602.9|43615.4|43595.4|14
1654857880000|2022-06-10 10:44:40|43614.7|43594.7|43615.4|43595.4|43615.4|43595.4|43612.9|43592.9|1
1654857900000|2022-06-10 10:45:00|43612.9|43592.9|43588.6|43568.6|43615.4|43595.4|43588.6|43568.6|13
1654857910000|2022-06-10 10:45:10|43586.7|43566.7|43585.4|43565.4|43588.6|43568.6|43585.4|43565.4|3
1654857920000|2022-06-10 10:45:20|43583.6|43563.6|43561.7|43541.7|43583.6|43563.6|43561.1|43541.1|52
1654857930000|2022-06-10 10:45:30|43563.1|43543.1|43591.1|43571.1|43591.1|43571.1|43563.1|43543.1|9
1654857940000|2022-06-10 10:45:40|43590.4|43570.4|43594.2|43574.2|43594.9|43574.9|43589.2|43569.2|3
1654857950000|2022-06-10 10:45:50|43594.9|43574.9|43596.1|43576.1|43596.1|43576.1|43594.9|43574.9|5
1654857960000|2022-06-10 10:46:00|43595.4|43575.4|43601.1|43581.1|43601.1|43581.1|43595.4|43575.4|5
1654857970000|2022-06-10 10:46:10|43603.6|43583.6|43605.4|43585.4|43605.4|43585.4|43603.6|43583.6|2
1654857980000|2022-06-10 10:46:20|43606.1|43586.1|43606.1|43586.1|43606.1|43586.1|43606.1|43586.1|0
1654857990000|2022-06-10 10:46:30|43611.7|43591.7|43618.6|43598.6|43618.6|43598.6|43611.7|43591.7|12
1654858000000|2022-06-10 10:46:40|43623.6|43603.6|43626.1|43606.1|43626.7|43606.7|43623.6|43603.6|1
1654858010000|2022-06-10 10:46:50|43623.6|43603.6|43623.6|43603.6|43626.1|43606.1|43623.6|43603.6|0
1654858020000|2022-06-10 10:47:00|43627.9|43607.9|43623.6|43603.6|43627.9|43607.9|43623.6|43603.6|2
1654858040000|2022-06-10 10:47:20|43622.9|43602.9|43623.6|43603.6|43623.6|43603.6|43622.9|43602.9|1
1654858050000|2022-06-10 10:47:30|43620.4|43600.4|43618.6|43598.6|43620.4|43600.4|43618.6|43598.6|2
1654858060000|2022-06-10 10:47:40|43617.9|43597.9|43613.6|43593.6|43617.9|43597.9|43613.6|43593.6|0
1654858070000|2022-06-10 10:47:50|43612.9|43592.9|43612.2|43592.2|43612.9|43592.9|43611.6|43591.6|0
1654858080000|2022-06-10 10:48:00|43611.6|43591.6|43611.6|43591.6|43612.2|43592.2|43611.6|43591.6|0
1654858090000|2022-06-10 10:48:10|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|1
1654858100000|2022-06-10 10:48:20|43610.4|43590.4|43610.4|43590.4|43610.4|43590.4|43610.4|43590.4|0
1654858110000|2022-06-10 10:48:30|43609.7|43589.7|43598.6|43578.6|43609.7|43589.7|43598.6|43578.6|2
1654858130000|2022-06-10 10:48:50|43597.9|43577.9|43597.9|43577.9|43597.9|43577.9|43597.9|43577.9|0
1654858140000|2022-06-10 10:49:00|43598.6|43578.6|43598.6|43578.6|43598.6|43578.6|43598.6|43578.6|0
1654858150000|2022-06-10 10:49:10|43597.9|43577.9|43590.4|43570.4|43597.9|43577.9|43590.4|43570.4|1
1654858160000|2022-06-10 10:49:20|43588.6|43568.6|43580.4|43560.4|43588.6|43568.6|43580.4|43560.4|4
1654858170000|2022-06-10 10:49:30|||||||||3
1654858180000|2022-06-10 10:49:40|43583.6|43563.6|43583.6|43563.6|43583.6|43563.6|43583.6|43563.6|2
1654858190000|2022-06-10 10:49:50|43582.9|43562.9|43582.9|43562.9|43583.6|43563.6|43582.9|43562.9|0
1654858200000|2022-06-10 10:50:00|43583.6|43563.6|43591.1|43571.1|43591.1|43571.1|43582.9|43562.9|7
1654858210000|2022-06-10 10:50:10|43593.6|43573.6|43597.4|43577.4|43597.4|43577.4|43593.6|43573.6|7
1654858220000|2022-06-10 10:50:20|43599.2|43579.2|43599.2|43579.2|43599.2|43579.2|43599.2|43579.2|1
1654858240000|2022-06-10 10:50:40|43599.9|43579.9|43616.1|43596.1|43616.1|43596.1|43599.9|43579.9|6
1654858250000|2022-06-10 10:50:50|43617.9|43597.9|43616.7|43596.7|43618.6|43598.6|43613.6|43593.6|2
1654858260000|2022-06-10 10:51:00|43618.6|43598.6|43616.7|43596.7|43619.2|43599.2|43616.7|43596.7|1
1654858270000|2022-06-10 10:51:10|43614.2|43594.2|43618.6|43598.6|43619.2|43599.2|43613.6|43593.6|3
1654858280000|2022-06-10 10:51:20|43616.7|43596.7|43621.7|43601.7|43621.7|43601.7|43616.7|43596.7|2
1654858290000|2022-06-10 10:51:30|43622.4|43602.4|43626.1|43606.1|43626.1|43606.1|43621.7|43601.7|1
1654858300000|2022-06-10 10:51:40|43627.9|43607.9|43631.1|43611.1|43631.1|43611.1|43626.1|43606.1|4
1654858310000|2022-06-10 10:51:50|43631.7|43611.7|43631.7|43611.7|43633.6|43613.6|43631.1|43611.1|1
1654858320000|2022-06-10 10:52:00|43631.1|43611.1|43628.6|43608.6|43631.1|43611.1|43625.4|43605.4|1
1654858350000|2022-06-10 10:52:30|43627.9|43607.9|43625.4|43605.4|43627.9|43607.9|43625.4|43605.4|1
1654858360000|2022-06-10 10:52:40|43623.6|43603.6|43621.1|43601.1|43623.6|43603.6|43621.1|43601.1|2
1654858370000|2022-06-10 10:52:50|43621.7|43601.7|43621.7|43601.7|43621.7|43601.7|43621.7|43601.7|2
1654858380000|2022-06-10 10:53:00|43624.2|43604.2|43626.1|43606.1|43626.1|43606.1|43624.2|43604.2|1
1654858390000|2022-06-10 10:53:10|43623.6|43603.6|43626.1|43606.1|43626.1|43606.1|43623.6|43603.6|1
1654858400000|2022-06-10 10:53:20|43623.6|43603.6|43623.6|43603.6|43623.6|43603.6|43623.6|43603.6|2
1654858410000|2022-06-10 10:53:30|43621.1|43601.1|43621.1|43601.1|43623.6|43603.6|43621.1|43601.1|0
1654858420000|2022-06-10 10:53:40|43621.7|43601.7|43626.1|43606.1|43626.1|43606.1|43621.7|43601.7|1
1654858430000|2022-06-10 10:53:50|43626.7|43606.7|43627.9|43607.9|43628.6|43608.6|43626.7|43606.7|552
1654858440000|2022-06-10 10:54:00|43626.1|43606.1|43628.6|43608.6|43628.6|43608.6|43626.1|43606.1|0
1654858450000|2022-06-10 10:54:10|||||||||20
1654858460000|2022-06-10 10:54:20|43627.9|43607.9|43623.6|43603.6|43628.6|43608.6|43623.6|43603.6|1
1654858470000|2022-06-10 10:54:30|43621.7|43601.7|43623.6|43603.6|43623.6|43603.6|43621.7|43601.7|5
1654858480000|2022-06-10 10:54:40|43628.6|43608.6|43628.6|43608.6|43628.6|43608.6|43628.6|43608.6|6
1654858490000|2022-06-10 10:54:50|||||||||2
1654858500000|2022-06-10 10:55:00|43629.2|43609.2|43631.7|43611.7|43631.7|43611.7|43629.2|43609.2|1
1654858520000|2022-06-10 10:55:20|43631.1|43611.1|43628.6|43608.6|43631.1|43611.1|43628.6|43608.6|0
1654858530000|2022-06-10 10:55:30|43629.2|43609.2|43634.2|43614.2|43634.2|43614.2|43629.2|43609.2|2
1654858540000|2022-06-10 10:55:40|43634.9|43614.9|43636.1|43616.1|43636.1|43616.1|43633.6|43613.6|1
1654858550000|2022-06-10 10:55:50|43633.6|43613.6|43638.6|43618.6|43638.6|43618.6|43633.6|43613.6|1
1654858590000|2022-06-10 10:56:30|43641.1|43621.1|43641.1|43621.1|43641.1|43621.1|43641.1|43621.1|4
1654858610000|2022-06-10 10:56:50|43640.4|43620.4|43641.7|43621.7|43641.7|43621.7|43640.4|43620.4|2
1654858620000|2022-06-10 10:57:00|43641.1|43621.1|43638.6|43618.6|43641.1|43621.1|43638.6|43618.6|0
1654858630000|2022-06-10 10:57:10|43641.1|43621.1|43638.6|43618.6|43641.1|43621.1|43638.6|43618.6|0
1654858640000|2022-06-10 10:57:20|43636.7|43616.7|43632.4|43612.4|43636.7|43616.7|43632.4|43612.4|2
1654858650000|2022-06-10 10:57:30|43629.2|43609.2|43631.7|43611.7|43631.7|43611.7|43629.2|43609.2|0
1654858660000|2022-06-10 10:57:40|43629.2|43609.2|43631.7|43611.7|43631.7|43611.7|43629.2|43609.2|0
1654858670000|2022-06-10 10:57:50|43629.2|43609.2|43631.1|43611.1|43631.1|43611.1|43626.7|43606.7|2
1654858680000|2022-06-10 10:58:00|||||||||5
1654858700000|2022-06-10 10:58:20|||||||||1
1654858720000|2022-06-10 10:58:40|43631.7|43611.7|43633.6|43613.6|43633.6|43613.6|43631.7|43611.7|0
1654858730000|2022-06-10 10:58:50|43632.9|43612.9|43631.1|43611.1|43633.6|43613.6|43631.1|43611.1|0
1654858740000|2022-06-10 10:59:00|43633.6|43613.6|43636.7|43616.7|43636.7|43616.7|43633.6|43613.6|2
1654858750000|2022-06-10 10:59:10|43637.4|43617.4|43641.7|43621.7|43641.7|43621.7|43637.4|43617.4|0
1654858760000|2022-06-10 10:59:20|43644.2|43624.2|43646.1|43626.1|43646.1|43626.1|43644.2|43624.2|3
1654858770000|2022-06-10 10:59:30|||||||||2
1654858780000|2022-06-10 10:59:40|43646.7|43626.7|43656.7|43636.7|43656.7|43636.7|43646.7|43626.7|20
1654858790000|2022-06-10 10:59:50|43657.4|43637.4|43657.4|43637.4|43659.9|43639.9|43657.4|43637.4|2
1654858800000|2022-06-10 11:00:00|43659.9|43639.9|43669.9|43649.9|43669.9|43649.9|43659.9|43639.9|6
1654858810000|2022-06-10 11:00:10|43671.7|43651.7|43673.6|43653.6|43673.6|43653.6|43670.4|43650.4|1
1654858820000|2022-06-10 11:00:20|43671.1|43651.1|43668.6|43648.6|43671.1|43651.1|43668.6|43648.6|4
1654858830000|2022-06-10 11:00:30|43669.2|43649.2|43673.6|43653.6|43673.6|43653.6|43669.2|43649.2|1
1654858840000|2022-06-10 11:00:40|43676.1|43656.1|43684.9|43664.9|43686.7|43666.7|43676.1|43656.1|9
1654858850000|2022-06-10 11:00:50|43687.4|43667.4|43691.7|43671.7|43691.7|43671.7|43686.7|43666.7|4
1654858860000|2022-06-10 11:01:00|43693.6|43673.6|43688.6|43668.6|43693.6|43673.6|43688.6|43668.6|4
1654858870000|2022-06-10 11:01:10|43685.4|43665.4|43681.1|43661.1|43685.4|43665.4|43680.4|43660.4|5
1654858890000|2022-06-10 11:01:30|43680.4|43660.4|43683.6|43663.6|43683.6|43663.6|43680.4|43660.4|1
1654858900000|2022-06-10 11:01:40|43682.9|43662.9|43678.6|43658.6|43682.9|43662.9|43678.6|43658.6|1
1654858910000|2022-06-10 11:01:50|43677.2|43657.2|43673.6|43653.6|43677.2|43657.2|43673.6|43653.6|0
1654858920000|2022-06-10 11:02:00|43671.1|43651.1|43653.6|43633.6|43671.1|43651.1|43653.6|43633.6|5
1654858930000|2022-06-10 11:02:10|43652.9|43632.9|43648.6|43628.6|43653.6|43633.6|43648.6|43628.6|2
1654858940000|2022-06-10 11:02:20|43647.9|43627.9|43648.6|43628.6|43648.6|43628.6|43643.6|43623.6|3
1654858950000|2022-06-10 11:02:30|43646.7|43626.7|43646.7|43626.7|43646.7|43626.7|43646.7|43626.7|0
1654858960000|2022-06-10 11:02:40|43648.6|43628.6|43648.6|43628.6|43648.6|43628.6|43648.6|43628.6|0
1654858970000|2022-06-10 11:02:50|43646.1|43626.1|43641.1|43621.1|43646.1|43626.1|43641.1|43621.1|0
1654858980000|2022-06-10 11:03:00|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|1
1654859000000|2022-06-10 11:03:20|43643.6|43623.6|43643.6|43623.6|43643.6|43623.6|43643.6|43623.6|1
1654859010000|2022-06-10 11:03:30|43642.9|43622.9|43641.1|43621.1|43642.9|43622.9|43640.4|43620.4|1
1654859020000|2022-06-10 11:03:40|43640.4|43620.4|43643.6|43623.6|43643.6|43623.6|43640.4|43620.4|1
1654859030000|2022-06-10 11:03:50|43644.2|43624.2|43644.2|43624.2|43646.7|43626.7|43644.2|43624.2|0
1654859040000|2022-06-10 11:04:00|43644.9|43624.9|43646.7|43626.7|43646.7|43626.7|43644.9|43624.9|0
1654859050000|2022-06-10 11:04:10|43646.1|43626.1|43643.6|43623.6|43646.1|43626.1|43641.7|43621.7|5
1654859060000|2022-06-10 11:04:20|43644.2|43624.2|43649.2|43629.2|43649.2|43629.2|43644.2|43624.2|1
1654859070000|2022-06-10 11:04:30|43649.9|43629.9|43651.7|43631.7|43651.7|43631.7|43649.9|43629.9|1
1654859080000|2022-06-10 11:04:40|43653.6|43633.6|43651.1|43631.1|43653.6|43633.6|43651.1|43631.1|0
1654859090000|2022-06-10 11:04:50|43650.4|43630.4|43648.6|43628.6|43650.4|43630.4|43648.6|43628.6|1
1654859100000|2022-06-10 11:05:00|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|1
1654859110000|2022-06-10 11:05:10|||||||||1
1654859130000|2022-06-10 11:05:30|43651.1|43631.1|43653.6|43633.6|43653.6|43633.6|43651.1|43631.1|4
1654859140000|2022-06-10 11:05:40|||||||||1
1654859150000|2022-06-10 11:05:50|43650.4|43630.4|43652.9|43632.9|43652.9|43632.9|43650.4|43630.4|3
1654859160000|2022-06-10 11:06:00|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|0
1654859180000|2022-06-10 11:06:20|43649.8|43629.8|43647.9|43627.9|43649.8|43629.8|43647.9|43627.9|4
1654859190000|2022-06-10 11:06:30|43646.1|43626.1|43638.6|43618.6|43646.1|43626.1|43637.9|43617.9|3
1654859200000|2022-06-10 11:06:40|43636.1|43616.1|43635.4|43615.4|43637.9|43617.9|43635.4|43615.4|4
1654859210000|2022-06-10 11:06:50|43634.8|43614.8|43632.9|43612.9|43634.8|43614.8|43632.9|43612.9|0
1654859230000|2022-06-10 11:07:10|43633.6|43613.6|43631.1|43611.1|43636.1|43616.1|43631.1|43611.1|4
1654859240000|2022-06-10 11:07:20|43633.6|43613.6|43633.6|43613.6|43633.6|43613.6|43633.6|43613.6|0
1654859250000|2022-06-10 11:07:30|||||||||1
1654859270000|2022-06-10 11:07:50|43634.2|43614.2|43636.1|43616.1|43639.2|43619.2|43634.2|43614.2|16
1654859290000|2022-06-10 11:08:10|||||||||1
1654859310000|2022-06-10 11:08:30|43633.6|43613.6|43633.6|43613.6|43633.6|43613.6|43633.6|43613.6|1
1654859330000|2022-06-10 11:08:50|43630.4|43610.4|43628.6|43608.6|43630.4|43610.4|43628.6|43608.6|1
1654859340000|2022-06-10 11:09:00|||||||||1
1654859350000|2022-06-10 11:09:10|43629.3|43609.3|43628.6|43608.6|43631.1|43611.1|43628.6|43608.6|2
1654859370000|2022-06-10 11:09:30|||||||||2
1654859380000|2022-06-10 11:09:40|43629.3|43609.3|43633.6|43613.6|43633.6|43613.6|43629.3|43609.3|1
1654859390000|2022-06-10 11:09:50|43631.1|43611.1|43631.8|43611.8|43631.8|43611.8|43631.1|43611.1|1
1654859400000|2022-06-10 11:10:00|43633.6|43613.6|43633.6|43613.6|43633.6|43613.6|43631.1|43611.1|1
1654859410000|2022-06-10 11:10:10|43631.1|43611.1|43631.1|43611.1|43631.1|43611.1|43631.1|43611.1|1
1654859420000|2022-06-10 11:10:20|43631.8|43611.8|43628.6|43608.6|43631.8|43611.8|43628.6|43608.6|2
1654859430000|2022-06-10 11:10:30|43627.9|43607.9|43628.6|43608.6|43628.6|43608.6|43626.1|43606.1|1
1654859440000|2022-06-10 11:10:40|43626.1|43606.1|43626.1|43606.1|43627.9|43607.9|43626.1|43606.1|1
1654859450000|2022-06-10 11:10:50|||||||||1
1654859460000|2022-06-10 11:11:00|43623.6|43603.6|43616.1|43596.1|43626.1|43606.1|43614.3|43594.3|6
1654859470000|2022-06-10 11:11:10|43615.4|43595.4|43613.6|43593.6|43615.4|43595.4|43613.6|43593.6|0
1654859480000|2022-06-10 11:11:20|43614.3|43594.3|43615.4|43595.4|43616.1|43596.1|43613.6|43593.6|1
1654859490000|2022-06-10 11:11:30|43613.6|43593.6|43618.6|43598.6|43618.6|43598.6|43613.6|43593.6|4
1654859500000|2022-06-10 11:11:40|43617.9|43597.9|43616.1|43596.1|43618.6|43598.6|43613.6|43593.6|2
1654859510000|2022-06-10 11:11:50|43613.6|43593.6|43613.6|43593.6|43616.1|43596.1|43613.6|43593.6|2
1654859520000|2022-06-10 11:12:00|43616.1|43596.1|43618.6|43598.6|43618.6|43598.6|43616.1|43596.1|5
1654859530000|2022-06-10 11:12:10|43616.1|43596.1|43628.6|43608.6|43633.6|43613.6|43616.1|43596.1|4
1654859540000|2022-06-10 11:12:20|43631.1|43611.1|43628.6|43608.6|43633.6|43613.6|43628.6|43608.6|0
1654859550000|2022-06-10 11:12:30|43629.3|43609.3|43631.1|43611.1|43633.6|43613.6|43628.6|43608.6|4
1654859560000|2022-06-10 11:12:40|43631.8|43611.8|43633.6|43613.6|43633.6|43613.6|43628.6|43608.6|1
1654859570000|2022-06-10 11:12:50|||||||||1
1654859580000|2022-06-10 11:13:00|43631.8|43611.8|43628.6|43608.6|43633.6|43613.6|43628.6|43608.6|5
1654859590000|2022-06-10 11:13:10|43629.9|43609.9|43631.1|43611.1|43633.6|43613.6|43628.6|43608.6|1
1654859600000|2022-06-10 11:13:20|43630.4|43610.4|43628.6|43608.6|43633.6|43613.6|43628.6|43608.6|1
1654859610000|2022-06-10 11:13:30|||||||||3
1654859620000|2022-06-10 11:13:40|43629.9|43609.9|43633.6|43613.6|43633.6|43613.6|43629.9|43609.9|0
1654859630000|2022-06-10 11:13:50|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|9
1654859640000|2022-06-10 11:14:00|||||||||1
1654859650000|2022-06-10 11:14:10|43637.9|43617.9|43638.6|43618.6|43641.1|43621.1|43637.9|43617.9|3
1654859670000|2022-06-10 11:14:30|43636.8|43616.8|43641.1|43621.1|43641.1|43621.1|43636.1|43616.1|1
1654859680000|2022-06-10 11:14:40|43643.6|43623.6|43643.6|43623.6|43643.6|43623.6|43643.6|43623.6|3
1654859690000|2022-06-10 11:14:50|43641.1|43621.1|43641.1|43621.1|43641.1|43621.1|43641.1|43621.1|3
1654859700000|2022-06-10 11:15:00|43643.6|43623.6|43638.6|43618.6|43646.1|43626.1|43636.8|43616.8|4
1654859710000|2022-06-10 11:15:10|43636.1|43616.1|43633.6|43613.6|43636.1|43616.1|43633.6|43613.6|2
1654859720000|2022-06-10 11:15:20|43634.9|43614.9|43636.1|43616.1|43636.1|43616.1|43634.9|43614.9|1
1654859730000|2022-06-10 11:15:30|43634.3|43614.3|43633.6|43613.6|43634.3|43614.3|43633.6|43613.6|2
1654859740000|2022-06-10 11:15:40|||||||||1
1654859750000|2022-06-10 11:15:50|43632.9|43612.9|43631.1|43611.1|43633.6|43613.6|43629.9|43609.9|4
1654859760000|2022-06-10 11:16:00|43630.4|43610.4|43628.6|43608.6|43630.4|43610.4|43628.6|43608.6|2
1654859770000|2022-06-10 11:16:10|43626.1|43606.1|43628.6|43608.6|43628.6|43608.6|43626.1|43606.1|1
1654859780000|2022-06-10 11:16:20|43626.1|43606.1|43626.1|43606.1|43626.1|43606.1|43623.6|43603.6|1
1654859790000|2022-06-10 11:16:30|||||||||1
1654859800000|2022-06-10 11:16:40|43628.6|43608.6|43626.1|43606.1|43628.6|43608.6|43626.1|43606.1|3
1654859810000|2022-06-10 11:16:50|43628.6|43608.6|43623.6|43603.6|43628.6|43608.6|43623.6|43603.6|2
1654859820000|2022-06-10 11:17:00|43621.8|43601.8|43627.3|43607.3|43632.3|43612.3|43621.8|43601.8|51
1654859830000|2022-06-10 11:17:10|43627.9|43607.9|43620.4|43600.4|43627.9|43607.9|43620.4|43600.4|3
1654859840000|2022-06-10 11:17:20|43618.6|43598.6|43618.6|43598.6|43618.6|43598.6|43618.6|43598.6|1
1654859850000|2022-06-10 11:17:30|43620.4|43600.4|43622.9|43602.9|43622.9|43602.9|43620.4|43600.4|3
1654859860000|2022-06-10 11:17:40|43623.6|43603.6|43622.3|43602.3|43624.8|43604.8|43620.4|43600.4|1
1654859870000|2022-06-10 11:17:50|43620.4|43600.4|43622.9|43602.9|43622.9|43602.9|43620.4|43600.4|1
1654859880000|2022-06-10 11:18:00|43623.6|43603.6|43620.4|43600.4|43625.4|43605.4|43620.4|43600.4|3
1654859890000|2022-06-10 11:18:10|43621.1|43601.1|43620.4|43600.4|43622.9|43602.9|43620.4|43600.4|1
1654859900000|2022-06-10 11:18:20|43617.9|43597.9|43620.4|43600.4|43620.4|43600.4|43617.9|43597.9|1
1654859910000|2022-06-10 11:18:30|43617.9|43597.9|43620.4|43600.4|43620.4|43600.4|43617.9|43597.9|1
1654859920000|2022-06-10 11:18:40|43617.9|43597.9|43617.3|43597.3|43619.8|43599.8|43617.3|43597.3|2
1654859930000|2022-06-10 11:18:50|43612.9|43592.9|43615.4|43595.4|43615.4|43595.4|43610.4|43590.4|3
1654859940000|2022-06-10 11:19:00|||||||||1
1654859960000|2022-06-10 11:19:20|||||||||1
1654859970000|2022-06-10 11:19:30|43613.6|43593.6|43615.4|43595.4|43615.4|43595.4|43613.6|43593.6|1
1654859980000|2022-06-10 11:19:40|43613.6|43593.6|43613.6|43593.6|43615.4|43595.4|43613.6|43593.6|1
1654859990000|2022-06-10 11:19:50|43614.8|43594.8|43610.4|43590.4|43614.8|43594.8|43610.4|43590.4|2
1654860000000|2022-06-10 11:20:00|43612.9|43592.9|43582.3|43562.3|43612.9|43592.9|43582.3|43562.3|32
1654860010000|2022-06-10 11:20:10|43580.4|43560.4|43553.6|43533.6|43580.4|43560.4|43553.6|43533.6|19
1654860020000|2022-06-10 11:20:20|43556.8|43536.8|43559.3|43539.3|43559.3|43539.3|43556.8|43536.8|6
1654860030000|2022-06-10 11:20:30|43559.9|43539.9|43559.9|43539.9|43559.9|43539.9|43559.9|43539.9|0
1654860040000|2022-06-10 11:20:40|43559.3|43539.3|43568.6|43548.6|43568.6|43548.6|43559.3|43539.3|5
1654860050000|2022-06-10 11:20:50|43571.1|43551.1|43578.6|43558.6|43578.6|43558.6|43571.1|43551.1|2
1654860060000|2022-06-10 11:21:00|43581.1|43561.1|43590.4|43570.4|43590.4|43570.4|43581.1|43561.1|0
1654860070000|2022-06-10 11:21:10|43592.9|43572.9|43592.9|43572.9|43592.9|43572.9|43590.4|43570.4|1
1654860080000|2022-06-10 11:21:20|43590.4|43570.4|43585.4|43565.4|43590.4|43570.4|43585.4|43565.4|7
1654860090000|2022-06-10 11:21:30|43587.9|43567.9|43590.4|43570.4|43590.4|43570.4|43587.9|43567.9|1
1654860100000|2022-06-10 11:21:40|43591.1|43571.1|43592.9|43572.9|43592.9|43572.9|43591.1|43571.1|0
1654860110000|2022-06-10 11:21:50|43595.4|43575.4|43590.4|43570.4|43595.4|43575.4|43590.4|43570.4|2
1654860120000|2022-06-10 11:22:00|43585.4|43565.4|43583.6|43563.6|43590.4|43570.4|43583.6|43563.6|9
1654860130000|2022-06-10 11:22:10|43582.9|43562.9|43572.9|43552.9|43582.9|43562.9|43572.9|43552.9|2
1654860140000|2022-06-10 11:22:20|43573.6|43553.6|43567.9|43547.9|43574.8|43554.8|43567.9|43547.9|3
1654860150000|2022-06-10 11:22:30|43565.4|43545.4|43562.9|43542.9|43565.4|43545.4|43562.9|43542.9|2
1654860160000|2022-06-10 11:22:40|43560.4|43540.4|43555.4|43535.4|43560.4|43540.4|43555.4|43535.4|7
1654860170000|2022-06-10 11:22:50|43554.8|43534.8|43555.4|43535.4|43555.4|43535.4|43552.9|43532.9|5
1654860180000|2022-06-10 11:23:00|43557.9|43537.9|43555.9|43535.9|43557.9|43537.9|43555.9|43535.9|5
1654860190000|2022-06-10 11:23:10|43554.1|43534.1|43559.3|43539.3|43559.3|43539.3|43550.4|43530.4|14
1654860200000|2022-06-10 11:23:20|43559.9|43539.9|43565.4|43545.4|43567.9|43547.9|43559.9|43539.9|3
1654860210000|2022-06-10 11:23:30|43566.1|43546.1|43570.4|43550.4|43570.4|43550.4|43565.4|43545.4|1
1654860220000|2022-06-10 11:23:40|43572.9|43552.9|43582.9|43562.9|43582.9|43562.9|43572.9|43552.9|7
1654860230000|2022-06-10 11:23:50|43583.6|43563.6|43586.1|43566.1|43586.1|43566.1|43583.6|43563.6|1
1654860240000|2022-06-10 11:24:00|43585.4|43565.4|43587.9|43567.9|43588.6|43568.6|43585.4|43565.4|9
1654860250000|2022-06-10 11:24:10|43589.8|43569.8|43572.3|43552.3|43589.8|43569.8|43572.3|43552.3|12
1654860260000|2022-06-10 11:24:20|43576.6|43556.6|43577.9|43557.9|43577.9|43557.9|43576.6|43556.6|4
1654860270000|2022-06-10 11:24:30|43580.4|43560.4|43582.3|43562.3|43587.3|43567.3|43579.8|43559.8|5
1654860280000|2022-06-10 11:24:40|43581.6|43561.6|43577.3|43557.3|43581.6|43561.6|43577.3|43557.3|2
1654860300000|2022-06-10 11:25:00|||||||||1
1654860310000|2022-06-10 11:25:10|43577.9|43557.9|43587.3|43567.3|43587.3|43567.3|43577.9|43557.9|6
1654860320000|2022-06-10 11:25:20|43587.9|43567.9|43589.8|43569.8|43589.8|43569.8|43587.9|43567.9|0
1654860330000|2022-06-10 11:25:30|43587.9|43567.9|43582.3|43562.3|43587.9|43567.9|43582.3|43562.3|3
1654860340000|2022-06-10 11:25:40|43580.4|43560.4|43577.3|43557.3|43580.4|43560.4|43577.3|43557.3|2
1654860350000|2022-06-10 11:25:50|43574.8|43554.8|43572.3|43552.3|43574.8|43554.8|43572.3|43552.3|3
1654860360000|2022-06-10 11:26:00|43574.8|43554.8|43572.3|43552.3|43577.3|43557.3|43572.3|43552.3|0
1654860370000|2022-06-10 11:26:10|||||||||2
1654860380000|2022-06-10 11:26:20|43567.3|43547.3|43570.4|43550.4|43570.4|43550.4|43564.8|43544.8|2
1654860390000|2022-06-10 11:26:30|43571.1|43551.1|43572.9|43552.9|43572.9|43552.9|43571.1|43551.1|1
1654860400000|2022-06-10 11:26:40|43570.4|43550.4|43570.4|43550.4|43570.4|43550.4|43570.4|43550.4|0
1654860410000|2022-06-10 11:26:50|||||||||1
1654860420000|2022-06-10 11:27:00|||||||||1
1654860430000|2022-06-10 11:27:10|43569.8|43549.8|43566.6|43546.6|43569.8|43549.8|43566.6|43546.6|0
1654860440000|2022-06-10 11:27:20|43564.8|43544.8|43562.3|43542.3|43567.3|43547.3|43562.3|43542.3|1
1654860450000|2022-06-10 11:27:30|43557.3|43537.3|43557.3|43537.3|43557.3|43537.3|43557.3|43537.3|3
1654860460000|2022-06-10 11:27:40|43557.9|43537.9|43564.8|43544.8|43567.3|43547.3|43557.9|43537.9|5
1654860470000|2022-06-10 11:27:50|43562.9|43542.9|43562.3|43542.3|43562.9|43542.9|43562.3|43542.3|2
1654860480000|2022-06-10 11:28:00|43561.6|43541.6|43557.3|43537.3|43561.6|43541.6|43557.3|43537.3|1
1654860490000|2022-06-10 11:28:10|43559.8|43539.8|43559.8|43539.8|43562.3|43542.3|43557.9|43537.9|3
1654860500000|2022-06-10 11:28:20|43561.6|43541.6|43565.4|43545.4|43566.1|43546.1|43561.6|43541.6|1
1654860510000|2022-06-10 11:28:30|43567.3|43547.3|43567.3|43547.3|43567.3|43547.3|43567.3|43547.3|0
1654860520000|2022-06-10 11:28:40|||||||||1
1654860530000|2022-06-10 11:28:50|||||||||1
1654860540000|2022-06-10 11:29:00|43572.3|43552.3|43575.5|43555.5|43576.1|43556.1|43572.3|43552.3|3
1654860550000|2022-06-10 11:29:10|43576.1|43556.1|43583|43563|43583|43563|43576.1|43556.1|1
1654860560000|2022-06-10 11:29:20|||||||||1
1654860570000|2022-06-10 11:29:30|43587.3|43567.3|43592.3|43572.3|43592.3|43572.3|43587.3|43567.3|4
1654860580000|2022-06-10 11:29:40|43593|43573|43594.8|43574.8|43594.8|43574.8|43593|43573|2
1654860590000|2022-06-10 11:29:50|43599.8|43579.8|43604.8|43584.8|43604.8|43584.8|43599.8|43579.8|5
1654860600000|2022-06-10 11:30:00|43605.5|43585.5|43605.5|43585.5|43605.5|43585.5|43605.5|43585.5|4
1654860610000|2022-06-10 11:30:10|43604.8|43584.8|43605.5|43585.5|43605.5|43585.5|43603|43583|4
1654860620000|2022-06-10 11:30:20|43607.3|43587.3|43607.3|43587.3|43609.8|43589.8|43607.3|43587.3|11
1654860630000|2022-06-10 11:30:30|43605.5|43585.5|43607.3|43587.3|43609.1|43589.1|43605.5|43585.5|2
1654860640000|2022-06-10 11:30:40|43609.8|43589.8|43612.3|43592.3|43612.3|43592.3|43609.8|43589.8|3
1654860650000|2022-06-10 11:30:50|43610.5|43590.5|43610.5|43590.5|43610.5|43590.5|43610.5|43590.5|2
1654860660000|2022-06-10 11:31:00|43609.8|43589.8|43597.3|43577.3|43610.5|43590.5|43597.3|43577.3|3
1654860670000|2022-06-10 11:31:10|43596.6|43576.6|43597.3|43577.3|43597.3|43577.3|43594.8|43574.8|2
1654860680000|2022-06-10 11:31:20|||||||||1
1654860690000|2022-06-10 11:31:30|43598|43578|43597.3|43577.3|43599.8|43579.8|43597.3|43577.3|1
1654860700000|2022-06-10 11:31:40|43598|43578|43599.8|43579.8|43599.8|43579.8|43598|43578|2
1654860710000|2022-06-10 11:31:50|43599.1|43579.1|43593|43573|43599.1|43579.1|43593|43573|2
1654860720000|2022-06-10 11:32:00|43597.3|43577.3|43587.3|43567.3|43597.3|43577.3|43587.3|43567.3|6
1654860740000|2022-06-10 11:32:20|43584.8|43564.8|43585.5|43565.5|43587.3|43567.3|43582.3|43562.3|1
1654860750000|2022-06-10 11:32:30|43587.3|43567.3|43595.5|43575.5|43595.5|43575.5|43582.3|43562.3|8
1654860760000|2022-06-10 11:32:40|43597.3|43577.3|43597.3|43577.3|43597.3|43577.3|43597.3|43577.3|1
1654860770000|2022-06-10 11:32:50|43599.8|43579.8|43602.3|43582.3|43602.3|43582.3|43599.8|43579.8|3
1654860780000|2022-06-10 11:33:00|43604.8|43584.8|43602.3|43582.3|43604.8|43584.8|43602.3|43582.3|2
1654860790000|2022-06-10 11:33:10|||||||||1
1654860810000|2022-06-10 11:33:30|||||||||2
1654860820000|2022-06-10 11:33:40|||||||||2
1654860830000|2022-06-10 11:33:50|||||||||1
1654860840000|2022-06-10 11:34:00|43603|43583|43597.3|43577.3|43603|43583|43597.3|43577.3|5
1654860850000|2022-06-10 11:34:10|||||||||3
1654860860000|2022-06-10 11:34:20|43596|43576|43577.3|43557.3|43597.3|43577.3|43577.3|43557.3|8
1654860870000|2022-06-10 11:34:30|43582.3|43562.3|43584.8|43564.8|43592.3|43572.3|43582.3|43562.3|5
1654860880000|2022-06-10 11:34:40|43583|43563|43580.5|43560.5|43583|43563|43580.5|43560.5|10
1654860890000|2022-06-10 11:34:50|43579.8|43559.8|43577.3|43557.3|43579.8|43559.8|43577.3|43557.3|1
1654860900000|2022-06-10 11:35:00|43574.8|43554.8|43558|43538|43574.8|43554.8|43558|43538|11
1654860910000|2022-06-10 11:35:10|43560.5|43540.5|43563|43543|43563|43543|43557.3|43537.3|10
1654860920000|2022-06-10 11:35:20|43565.5|43545.5|43557.3|43537.3|43567.3|43547.3|43557.3|43537.3|9
1654860930000|2022-06-10 11:35:30|43554.8|43534.8|43554.1|43534.1|43559.8|43539.8|43553.5|43533.5|12
1654860940000|2022-06-10 11:35:40|43553.5|43533.5|43549.8|43529.8|43554.1|43534.1|43547.3|43527.3|7
1654860950000|2022-06-10 11:35:50|43552.3|43532.3|43557.3|43537.3|43559.8|43539.8|43550.5|43530.5|2
1654860960000|2022-06-10 11:36:00|43559.8|43539.8|43554.8|43534.8|43562.3|43542.3|43554.8|43534.8|9
1654860970000|2022-06-10 11:36:10|43555.5|43535.5|43562.3|43542.3|43562.3|43542.3|43555.5|43535.5|9
1654860980000|2022-06-10 11:36:20|||||||||1
1654860990000|2022-06-10 11:36:30|||||||||1
1654861000000|2022-06-10 11:36:40|||||||||3
1654861010000|2022-06-10 11:36:50|43559.8|43539.8|43562.3|43542.3|43562.3|43542.3|43559.8|43539.8|2
1654861020000|2022-06-10 11:37:00|43561.6|43541.6|43552.3|43532.3|43561.6|43541.6|43552.3|43532.3|5
1654861030000|2022-06-10 11:37:10|43549.8|43529.8|43537.3|43517.3|43549.8|43529.8|43537.3|43517.3|7
1654861040000|2022-06-10 11:37:20|43538|43518|43555.5|43535.5|43555.5|43535.5|43538|43518|3
1654861050000|2022-06-10 11:37:30|43554.8|43534.8|43551.6|43531.6|43554.8|43534.8|43546.6|43526.6|5
1654861060000|2022-06-10 11:37:40|43549.8|43529.8|43546.1|43526.1|43553.5|43533.5|43546.1|43526.1|4
1654861070000|2022-06-10 11:37:50|||||||||1
1654861080000|2022-06-10 11:38:00|43543.6|43523.6|43531.6|43511.6|43543.6|43523.6|43531.6|43511.6|11
1654861090000|2022-06-10 11:38:10|43529.8|43509.8|43522.3|43502.3|43529.8|43509.8|43522.3|43502.3|5
1654861100000|2022-06-10 11:38:20|43517.3|43497.3|43522.3|43502.3|43522.3|43502.3|43517.3|43497.3|5
1654861110000|2022-06-10 11:38:30|||||||||1
1654861120000|2022-06-10 11:38:40|43519.8|43499.8|43522.3|43502.3|43522.3|43502.3|43519.8|43499.8|3
1654861130000|2022-06-10 11:38:50|43520.5|43500.5|43520.5|43500.5|43523|43503|43520.5|43500.5|3
1654861140000|2022-06-10 11:39:00|43519.8|43499.8|43499.1|43479.1|43519.8|43499.8|43497.3|43477.3|32
1654861150000|2022-06-10 11:39:10|43499.8|43479.8|43492.3|43472.3|43502.3|43482.3|43492.3|43472.3|8
1654861160000|2022-06-10 11:39:20|43490.5|43470.5|43447.3|43427.3|43494.8|43474.8|43442.8|43422.8|102
1654861170000|2022-06-10 11:39:30|43450.5|43430.5|43447.3|43427.3|43453.5|43433.5|43446.1|43426.1|29
1654861180000|2022-06-10 11:39:40|43449.1|43429.1|43464.8|43444.8|43464.8|43444.8|43449.1|43429.1|19
1654861190000|2022-06-10 11:39:50|43462.3|43442.3|43464.8|43444.8|43464.8|43444.8|43462.3|43442.3|2
1654861200000|2022-06-10 11:40:00|43462.3|43442.3|43452.3|43432.3|43462.3|43442.3|43447.3|43427.3|19
1654861210000|2022-06-10 11:40:10|43449.1|43429.1|43442.3|43422.3|43449.1|43429.1|43442.3|43422.3|10
1654861220000|2022-06-10 11:40:20|43439.8|43419.8|43454.8|43434.8|43454.8|43434.8|43439.8|43419.8|13
1654861230000|2022-06-10 11:40:30|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|43451.6|43431.6|16
1654861240000|2022-06-10 11:40:40|43458|43438|43457.3|43437.3|43462.3|43442.3|43452.3|43432.3|11
1654861250000|2022-06-10 11:40:50|43455.5|43435.5|43459.1|43439.1|43459.1|43439.1|43455.5|43435.5|1
1654861260000|2022-06-10 11:41:00|43457.3|43437.3|43464.8|43444.8|43464.8|43444.8|43457.3|43437.3|4
1654861270000|2022-06-10 11:41:10|43465.5|43445.5|43467.3|43447.3|43467.3|43447.3|43465.5|43445.5|7
1654861280000|2022-06-10 11:41:20|43465.5|43445.5|43464.8|43444.8|43465.5|43445.5|43464.8|43444.8|2
1654861290000|2022-06-10 11:41:30|43465.5|43445.5|43465.5|43445.5|43465.5|43445.5|43464.8|43444.8|4
1654861300000|2022-06-10 11:41:40|43469.8|43449.8|43469.8|43449.8|43469.8|43449.8|43469.8|43449.8|3
1654861310000|2022-06-10 11:41:50|43472.3|43452.3|43474.8|43454.8|43474.8|43454.8|43472.3|43452.3|7
1654861320000|2022-06-10 11:42:00|43477.3|43457.3|43467.3|43447.3|43477.3|43457.3|43467.3|43447.3|6
1654861330000|2022-06-10 11:42:10|43465.5|43445.5|43462.3|43442.3|43465.5|43445.5|43462.3|43442.3|2
1654861340000|2022-06-10 11:42:20|43464.8|43444.8|43476.6|43456.6|43476.6|43456.6|43464.8|43444.8|21
1654861350000|2022-06-10 11:42:30|43474.1|43454.1|43477.3|43457.3|43477.3|43457.3|43472.3|43452.3|4
1654861360000|2022-06-10 11:42:40|43476.6|43456.6|43474.1|43454.1|43476.6|43456.6|43474.1|43454.1|0
1654861370000|2022-06-10 11:42:50|43474.8|43454.8|43458.5|43438.5|43477.3|43457.3|43458.5|43438.5|14
1654861380000|2022-06-10 11:43:00|43457.8|43437.8|43456|43436|43457.8|43437.8|43454.1|43434.1|7
1654861390000|2022-06-10 11:43:10|43456.6|43436.6|43456|43436|43459.1|43439.1|43456|43436|5
1654861400000|2022-06-10 11:43:20|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|2
1654861410000|2022-06-10 11:43:30|43451.6|43431.6|43447.3|43427.3|43451.6|43431.6|43447.3|43427.3|9
1654861420000|2022-06-10 11:43:40|43444.1|43424.1|43444.8|43424.8|43444.8|43424.8|43444.1|43424.1|10
1654861430000|2022-06-10 11:43:50|43443|43423|43442.3|43422.3|43443|43423|43441.6|43421.6|3
1654861440000|2022-06-10 11:44:00|43441.6|43421.6|43446.6|43426.6|43446.6|43426.6|43433|43413|24
1654861450000|2022-06-10 11:44:10|43446|43426|43442.3|43422.3|43446|43426|43442.3|43422.3|2
1654861460000|2022-06-10 11:44:20|43440.5|43420.5|43445.5|43425.5|43445.5|43425.5|43439.8|43419.8|17
1654861470000|2022-06-10 11:44:30|43447.3|43427.3|43447.3|43427.3|43447.3|43427.3|43442.3|43422.3|1
1654861480000|2022-06-10 11:44:40|43449.1|43429.1|43444.8|43424.8|43449.1|43429.1|43444.8|43424.8|7
1654861490000|2022-06-10 11:44:50|||||||||1
1654861500000|2022-06-10 11:45:00|43442.3|43422.3|43444.8|43424.8|43444.8|43424.8|43442.3|43422.3|9
1654861510000|2022-06-10 11:45:10|43445.5|43425.5|43444.8|43424.8|43445.5|43425.5|43444.8|43424.8|3
1654861520000|2022-06-10 11:45:20|||||||||1
1654861530000|2022-06-10 11:45:30|43442.3|43422.3|43439.8|43419.8|43442.3|43422.3|43439.8|43419.8|7
1654861540000|2022-06-10 11:45:40|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|3
1654861550000|2022-06-10 11:45:50|43444.8|43424.8|43439.8|43419.8|43444.8|43424.8|43439.8|43419.8|4
1654861560000|2022-06-10 11:46:00|43439.1|43419.1|43439.8|43419.8|43442.3|43422.3|43439.1|43419.1|10
1654861570000|2022-06-10 11:46:10|43439.1|43419.1|43439.1|43419.1|43439.1|43419.1|43437.3|43417.3|7
1654861580000|2022-06-10 11:46:20|43437.3|43417.3|43432.3|43412.3|43437.3|43417.3|43432.3|43412.3|1
1654861590000|2022-06-10 11:46:30|43424.1|43404.1|43424.8|43404.8|43424.8|43404.8|43422.3|43402.3|7
1654861600000|2022-06-10 11:46:40|43426.6|43406.6|43427.3|43407.3|43429.8|43409.8|43425.5|43405.5|7
1654861610000|2022-06-10 11:46:50|43430.5|43410.5|43427.3|43407.3|43432.3|43412.3|43427.3|43407.3|7
1654861620000|2022-06-10 11:47:00|43424.8|43404.8|43415.5|43395.5|43424.8|43404.8|43414.8|43394.8|7
1654861630000|2022-06-10 11:47:10|43417.3|43397.3|43422.3|43402.3|43422.3|43402.3|43417.3|43397.3|11
1654861640000|2022-06-10 11:47:20|43423|43403|43424.8|43404.8|43424.8|43404.8|43420.5|43400.5|6
1654861650000|2022-06-10 11:47:30|43425.5|43405.5|43424.8|43404.8|43428|43408|43424.8|43404.8|1
1654861660000|2022-06-10 11:47:40|||||||||2
1654861670000|2022-06-10 11:47:50|||||||||2
1654861680000|2022-06-10 11:48:00|43425.5|43405.5|43428|43408|43428|43408|43425.5|43405.5|6
1654861690000|2022-06-10 11:48:10|43429.8|43409.8|43436.7|43416.7|43436.7|43416.7|43424.8|43404.8|23
1654861700000|2022-06-10 11:48:20|43434.2|43414.2|43434.8|43414.8|43434.8|43414.8|43434.2|43414.2|1
1654861710000|2022-06-10 11:48:30|43435.5|43415.5|43437.3|43417.3|43440.5|43420.5|43434.8|43414.8|6
1654861720000|2022-06-10 11:48:40|43438|43418|43437.3|43417.3|43439.8|43419.8|43437.3|43417.3|4
1654861730000|2022-06-10 11:48:50|43435.5|43415.5|43439.8|43419.8|43439.8|43419.8|43435.5|43415.5|7
1654861740000|2022-06-10 11:49:00|43434.8|43414.8|43432.3|43412.3|43434.8|43414.8|43432.3|43412.3|4
1654861750000|2022-06-10 11:49:10|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|2
1654861760000|2022-06-10 11:49:20|43428.6|43408.6|43428|43408|43428.6|43408.6|43428|43408|2
1654861770000|2022-06-10 11:49:30|43428.6|43408.6|43432.3|43412.3|43432.3|43412.3|43428.6|43408.6|4
1654861780000|2022-06-10 11:49:40|43434.8|43414.8|43432.3|43412.3|43437.3|43417.3|43432.3|43412.3|11
1654861790000|2022-06-10 11:49:50|43433|43413|43433|43413|43433|43413|43432.3|43412.3|2
1654861800000|2022-06-10 11:50:00|43434.8|43414.8|43432.3|43412.3|43434.8|43414.8|43430.5|43410.5|2
1654861810000|2022-06-10 11:50:10|43430.5|43410.5|43430.5|43410.5|43430.5|43410.5|43430.5|43410.5|1
1654861820000|2022-06-10 11:50:20|43429.8|43409.8|43429.8|43409.8|43430.5|43410.5|43429.8|43409.8|6
1654861830000|2022-06-10 11:50:30|43428|43408|43423|43403|43428|43408|43422.3|43402.3|12
1654861840000|2022-06-10 11:50:40|43424.8|43404.8|43422.3|43402.3|43424.8|43404.8|43422.3|43402.3|1
1654861850000|2022-06-10 11:50:50|43424.8|43404.8|43426.1|43406.1|43426.1|43406.1|43424.8|43404.8|4
1654861860000|2022-06-10 11:51:00|43427.3|43407.3|43426.1|43406.1|43427.3|43407.3|43425.5|43405.5|3
1654861870000|2022-06-10 11:51:10|43425.5|43405.5|43425.5|43405.5|43428|43408|43425.5|43405.5|6
1654861880000|2022-06-10 11:51:20|43427.3|43407.3|43429.8|43409.8|43429.8|43409.8|43425.5|43405.5|9
1654861890000|2022-06-10 11:51:30|43425.5|43405.5|43428|43408|43429.2|43409.2|43424.8|43404.8|3
1654861900000|2022-06-10 11:51:40|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|43425.5|43405.5|3
1654861910000|2022-06-10 11:51:50|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|43419.8|43399.8|7
1654861920000|2022-06-10 11:52:00|43422.3|43402.3|43429.8|43409.8|43429.8|43409.8|43422.3|43402.3|1
1654861930000|2022-06-10 11:52:10|43432.3|43412.3|43428|43408|43432.3|43412.3|43425.5|43405.5|13
1654861940000|2022-06-10 11:52:20|43426.1|43406.1|43425.5|43405.5|43426.1|43406.1|43425.5|43405.5|3
1654861960000|2022-06-10 11:52:40|43426.1|43406.1|43428|43408|43428|43408|43425.5|43405.5|3
1654861970000|2022-06-10 11:52:50|43427.3|43407.3|43424.8|43404.8|43427.3|43407.3|43424.8|43404.8|7
1654861980000|2022-06-10 11:53:00|43424.2|43404.2|43410.3|43390.3|43424.8|43404.8|43410.3|43390.3|9
1654861990000|2022-06-10 11:53:10|43411|43391|43409.2|43389.2|43411|43391|43407.8|43387.8|3
1654862000000|2022-06-10 11:53:20|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|5
1654862010000|2022-06-10 11:53:30|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|43404.2|43384.2|2
1654862020000|2022-06-10 11:53:40|43405.5|43385.5|43412.3|43392.3|43412.3|43392.3|43405.5|43385.5|5
1654862030000|2022-06-10 11:53:50|43413.7|43393.7|43423.7|43403.7|43423.7|43403.7|43413.7|43393.7|11
1654862040000|2022-06-10 11:54:00|43423|43403|43422.3|43402.3|43423|43403|43421.7|43401.7|5
1654862050000|2022-06-10 11:54:10|43420.5|43400.5|43420.5|43400.5|43423|43403|43420.5|43400.5|1
1654862070000|2022-06-10 11:54:30|||||||||1
1654862080000|2022-06-10 11:54:40|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|4
1654862090000|2022-06-10 11:54:50|43423|43403|43425.5|43405.5|43425.5|43405.5|43423|43403|4
1654862100000|2022-06-10 11:55:00|43426.2|43406.2|43434.8|43414.8|43434.8|43414.8|43426.2|43406.2|5
1654862110000|2022-06-10 11:55:10|43435.5|43415.5|43437.3|43417.3|43437.3|43417.3|43435.5|43415.5|5
1654862120000|2022-06-10 11:55:20|||||||||1
1654862130000|2022-06-10 11:55:30|43404.2|43384.2|43403.5|43383.5|43404.2|43384.2|43397.8|43377.8|21
1654862140000|2022-06-10 11:55:40|43405.3|43385.3|43405.3|43385.3|43405.3|43385.3|43405.3|43385.3|5
1654862150000|2022-06-10 11:55:50|43403.5|43383.5|43406.7|43386.7|43406.7|43386.7|43401|43381|9
1654862160000|2022-06-10 11:56:00|43405.3|43385.3|43401|43381|43405.3|43385.3|43401|43381|14
1654862170000|2022-06-10 11:56:10|43399.2|43379.2|43397.8|43377.8|43399.2|43379.2|43396|43376|10
1654862180000|2022-06-10 11:56:20|43398.5|43378.5|43397.8|43377.8|43399.2|43379.2|43397.8|43377.8|3
1654862190000|2022-06-10 11:56:30|43398.5|43378.5|43401|43381|43401|43381|43398.5|43378.5|1
1654862200000|2022-06-10 11:56:40|43402.8|43382.8|43399.2|43379.2|43402.8|43382.8|43399.2|43379.2|2
1654862210000|2022-06-10 11:56:50|43398.5|43378.5|43398.5|43378.5|43398.5|43378.5|43398.5|43378.5|3
1654862220000|2022-06-10 11:57:00|43396.7|43376.7|43392.8|43372.8|43396.7|43376.7|43384.7|43364.7|48
1654862230000|2022-06-10 11:57:10|43394.2|43374.2|43401.7|43381.7|43401.7|43381.7|43376|43356|141
1654862240000|2022-06-10 11:57:20|43403.5|43383.5|43391|43371|43403.5|43383.5|43391|43371|17
1654862250000|2022-06-10 11:57:30|43393.5|43373.5|43394.2|43374.2|43394.2|43374.2|43389.2|43369.2|6
1654862260000|2022-06-10 11:57:40|43393.5|43373.5|43393.5|43373.5|43393.5|43373.5|43393.5|43373.5|6
1654862270000|2022-06-10 11:57:50|43391|43371|43381|43361|43391|43371|43381|43361|8
1654862280000|2022-06-10 11:58:00|43381.7|43361.7|43388.5|43368.5|43390.3|43370.3|43381.7|43361.7|15
1654862290000|2022-06-10 11:58:10|43389.2|43369.2|43405.3|43385.3|43405.3|43385.3|43389.2|43369.2|14
1654862300000|2022-06-10 11:58:20|43409.2|43389.2|43426|43406|43426|43406|43409.2|43389.2|11
1654862310000|2022-06-10 11:58:30|43428.5|43408.5|43424.2|43404.2|43428.5|43408.5|43424.2|43404.2|5
1654862320000|2022-06-10 11:58:40|43423.5|43403.5|43424.2|43404.2|43424.2|43404.2|43422.3|43402.3|6
1654862330000|2022-06-10 11:58:50|43423.5|43403.5|43421.7|43401.7|43424.2|43404.2|43421.7|43401.7|2
1654862340000|2022-06-10 11:59:00|43421|43401|43424.2|43404.2|43424.2|43404.2|43421|43401|3
1654862350000|2022-06-10 11:59:10|43423.5|43403.5|43424.2|43404.2|43424.2|43404.2|43421|43401|4
1654862370000|2022-06-10 11:59:30|43429.2|43409.2|43433.5|43413.5|43433.5|43413.5|43429.2|43409.2|11
1654862380000|2022-06-10 11:59:40|43436|43416|43437.8|43417.8|43437.8|43417.8|43436|43416|11
1654862390000|2022-06-10 11:59:50|43436|43416|43436|43416|43436|43416|43436|43416|4
1654862400000|2022-06-10 12:00:00|43432.3|43412.3|43436.7|43416.7|43436.7|43416.7|43426|43406|25
1654862410000|2022-06-10 12:00:10|43437.3|43417.3|43427.8|43407.8|43441|43421|43427.8|43407.8|9
1654862420000|2022-06-10 12:00:20|43423.5|43403.5|43416|43396|43426|43406|43413.5|43393.5|21
1654862430000|2022-06-10 12:00:30|43414.2|43394.2|43419.2|43399.2|43421|43401|43414.2|43394.2|3
1654862440000|2022-06-10 12:00:40|43418.5|43398.5|43414.2|43394.2|43418.5|43398.5|43414.2|43394.2|0
1654862450000|2022-06-10 12:00:50|43413.5|43393.5|43411|43391|43413.5|43393.5|43411|43391|4
1654862460000|2022-06-10 12:01:00|43410.3|43390.3|43411|43391|43411|43391|43410.3|43390.3|5
1654862470000|2022-06-10 12:01:10|43413.5|43393.5|43411|43391|43413.5|43393.5|43411|43391|8
1654862480000|2022-06-10 12:01:20|43411.7|43391.7|43414.2|43394.2|43414.2|43394.2|43411.7|43391.7|3
1654862490000|2022-06-10 12:01:30|43416|43396|43408.5|43388.5|43419.2|43399.2|43408.5|43388.5|12
1654862500000|2022-06-10 12:01:40|43407.8|43387.8|43416|43396|43416|43396|43406|43386|11
1654862510000|2022-06-10 12:01:50|43416.7|43396.7|43433.5|43413.5|43433.5|43413.5|43416.7|43396.7|10
1654862520000|2022-06-10 12:02:00|43427.3|43407.3|43436.7|43416.7|43436.7|43416.7|43421.7|43401.7|18
1654862530000|2022-06-10 12:02:10|43439.2|43419.2|43431|43411|43439.2|43419.2|43431|43411|4
1654862540000|2022-06-10 12:02:20|43428.5|43408.5|43416|43396|43428.5|43408.5|43416|43396|10
1654862550000|2022-06-10 12:02:30|43418.5|43398.5|43418.5|43398.5|43418.5|43398.5|43418.5|43398.5|3
1654862560000|2022-06-10 12:02:40|43416|43396|43421|43401|43421|43401|43416|43396|2
1654862570000|2022-06-10 12:02:50|43426|43406|43426|43406|43426|43406|43426|43406|6
1654862580000|2022-06-10 12:03:00|43421|43401|43416|43396|43421|43401|43416|43396|2
1654862590000|2022-06-10 12:03:10|43413.5|43393.5|43409.2|43389.2|43413.5|43393.5|43409.2|43389.2|8
1654862600000|2022-06-10 12:03:20|43411|43391|43414.2|43394.2|43414.2|43394.2|43411|43391|3
1654862610000|2022-06-10 12:03:30|43416|43396|43416|43396|43416|43396|43416|43396|1
1654862630000|2022-06-10 12:03:50|43417.8|43397.8|43426|43406|43426|43406|43417.8|43397.8|7
1654862640000|2022-06-10 12:04:00|43431|43411|43434.2|43414.2|43434.2|43414.2|43429.2|43409.2|4
1654862650000|2022-06-10 12:04:10|43446|43426|43461|43441|43461|43441|43446|43426|37
1654862660000|2022-06-10 12:04:20|43459.2|43439.2|43461|43441|43463.5|43443.5|43459.2|43439.2|10
1654862670000|2022-06-10 12:04:30|43457.8|43437.8|43451|43431|43457.8|43437.8|43451|43431|4
1654862680000|2022-06-10 12:04:40|43450.3|43430.3|43446.7|43426.7|43450.3|43430.3|43446.7|43426.7|4
1654862690000|2022-06-10 12:04:50|43448.5|43428.5|43446|43426|43448.5|43428.5|43446|43426|0
1654862700000|2022-06-10 12:05:00|43442.8|43422.8|43441|43421|43442.8|43422.8|43441|43421|1
1654862710000|2022-06-10 12:05:10|43441.7|43421.7|43451|43431|43451|43431|43441.7|43421.7|5
1654862720000|2022-06-10 12:05:20|||||||||1
1654862730000|2022-06-10 12:05:30|||||||||7
1654862740000|2022-06-10 12:05:40|||||||||1
1654862750000|2022-06-10 12:05:50|43455.4|43435.4|43473.5|43453.5|43473.5|43453.5|43455.4|43435.4|20
1654862760000|2022-06-10 12:06:00|43477.9|43457.9|43477.9|43457.9|43477.9|43457.9|43475.4|43455.4|7
1654862770000|2022-06-10 12:06:10|43475.4|43455.4|43477.9|43457.9|43477.9|43457.9|43475.4|43455.4|7
1654862780000|2022-06-10 12:06:20|43475.4|43455.4|43478.5|43458.5|43478.5|43458.5|43473.5|43453.5|8
1654862790000|2022-06-10 12:06:30|43481|43461|43478.5|43458.5|43481|43461|43478.5|43458.5|8
1654862800000|2022-06-10 12:06:40|43479.2|43459.2|43491|43471|43491|43471|43479.2|43459.2|7
1654862810000|2022-06-10 12:06:50|43488.5|43468.5|43486|43466|43488.5|43468.5|43486|43466|1
1654862820000|2022-06-10 12:07:00|43483.5|43463.5|43483.5|43463.5|43483.5|43463.5|43482.9|43462.9|3
1654862830000|2022-06-10 12:07:10|43482.9|43462.9|43479.2|43459.2|43482.9|43462.9|43478.5|43458.5|3
1654862840000|2022-06-10 12:07:20|43481|43461|43476|43456|43481.7|43461.7|43476|43456|4
1654862850000|2022-06-10 12:07:30|||||||||2
1654862860000|2022-06-10 12:07:40|43475.4|43455.4|43481|43461|43481|43461|43473.5|43453.5|6
1654862870000|2022-06-10 12:07:50|43481.7|43461.7|43483.5|43463.5|43483.5|43463.5|43481.7|43461.7|4
1654862880000|2022-06-10 12:08:00|43488.5|43468.5|43493.5|43473.5|43493.5|43473.5|43488.5|43468.5|13
1654862890000|2022-06-10 12:08:10|43494.2|43474.2|43491|43471|43496|43476|43491|43471|7
1654862900000|2022-06-10 12:08:20|43490.4|43470.4|43488.5|43468.5|43491|43471|43488.5|43468.5|3
1654862910000|2022-06-10 12:08:30|43491|43471|43491|43471|43491|43471|43488.5|43468.5|4
1654862920000|2022-06-10 12:08:40|43490.4|43470.4|43488.5|43468.5|43490.4|43470.4|43488.5|43468.5|1
1654862930000|2022-06-10 12:08:50|43489.2|43469.2|43496|43476|43496|43476|43489.2|43469.2|10
1654862940000|2022-06-10 12:09:00|43495.4|43475.4|43493.5|43473.5|43495.4|43475.4|43493.5|43473.5|2
1654862950000|2022-06-10 12:09:10|43488.5|43468.5|43488.5|43468.5|43489.2|43469.2|43488.5|43468.5|18
1654862960000|2022-06-10 12:09:20|||||||||1
1654862970000|2022-06-10 12:09:30|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|9
1654862980000|2022-06-10 12:09:40|43493.5|43473.5|43491|43471|43493.5|43473.5|43488.5|43468.5|7
1654862990000|2022-06-10 12:09:50|43493.5|43473.5|43493.5|43473.5|43493.5|43473.5|43493.5|43473.5|4
1654863000000|2022-06-10 12:10:00|43501|43481|43501|43481|43501.7|43481.7|43501|43481|14
1654863010000|2022-06-10 12:10:10|43503.5|43483.5|43498.5|43478.5|43503.5|43483.5|43498.5|43478.5|10
1654863020000|2022-06-10 12:10:20|43493.5|43473.5|43488.5|43468.5|43493.5|43473.5|43486.7|43466.7|13
1654863030000|2022-06-10 12:10:30|43486|43466|43488.5|43468.5|43488.5|43468.5|43486|43466|0
1654863040000|2022-06-10 12:10:40|||||||||1
1654863050000|2022-06-10 12:10:50|43486|43466|43477.9|43457.9|43486|43466|43477.9|43457.9|15
1654863060000|2022-06-10 12:11:00|43476|43456|43476|43456|43476|43456|43466.7|43446.7|19
1654863070000|2022-06-10 12:11:10|43474.7|43454.7|43486|43466|43487.9|43467.9|43474.7|43454.7|11
1654863080000|2022-06-10 12:11:20|43485.4|43465.4|43475.4|43455.4|43485.4|43465.4|43475.4|43455.4|9
1654863090000|2022-06-10 12:11:30|43478.5|43458.5|43473.5|43453.5|43478.5|43458.5|43473.5|43453.5|5
1654863100000|2022-06-10 12:11:40|43472.9|43452.9|43478.5|43458.5|43478.5|43458.5|43472.9|43452.9|9
1654863110000|2022-06-10 12:11:50|||||||||2
1654863120000|2022-06-10 12:12:00|||||||||1
1654863130000|2022-06-10 12:12:10|43480.4|43460.4|43483.5|43463.5|43483.5|43463.5|43478.5|43458.5|11
1654863140000|2022-06-10 12:12:20|43484.2|43464.2|43488.5|43468.5|43488.5|43468.5|43484.2|43464.2|2
1654863150000|2022-06-10 12:12:30|43491|43471|43492.9|43472.9|43492.9|43472.9|43490.4|43470.4|9
1654863160000|2022-06-10 12:12:40|||||||||1
1654863170000|2022-06-10 12:12:50|43493.5|43473.5|43493.5|43473.5|43493.5|43473.5|43493.5|43473.5|1
1654863180000|2022-06-10 12:13:00|43498.5|43478.5|43504.2|43484.2|43504.2|43484.2|43498.5|43478.5|7
1654863190000|2022-06-10 12:13:10|43506|43486|43503.5|43483.5|43506|43486|43501|43481|15
1654863200000|2022-06-10 12:13:20|43499.2|43479.2|43495.4|43475.4|43499.2|43479.2|43495.4|43475.4|7
1654863210000|2022-06-10 12:13:30|43493.5|43473.5|43493.5|43473.5|43493.5|43473.5|43493.5|43473.5|1
1654863220000|2022-06-10 12:13:40|||||||||5
1654863230000|2022-06-10 12:13:50|43496|43476|43491|43471|43496|43476|43491|43471|11
1654863240000|2022-06-10 12:14:00|||||||||2
1654863250000|2022-06-10 12:14:10|43490.4|43470.4|43488.5|43468.5|43490.4|43470.4|43486|43466|2
1654863260000|2022-06-10 12:14:20|43486.7|43466.7|43493.5|43473.5|43493.5|43473.5|43483.5|43463.5|11
1654863270000|2022-06-10 12:14:30|43494.2|43474.2|43495.4|43475.4|43496|43476|43494.2|43474.2|2
1654863280000|2022-06-10 12:14:40|43494.7|43474.7|43494.7|43474.7|43494.7|43474.7|43494.7|43474.7|1
1654863290000|2022-06-10 12:14:50|43495.4|43475.4|43492.9|43472.9|43495.4|43475.4|43492.9|43472.9|4
1654863300000|2022-06-10 12:15:00|43493.5|43473.5|43498.5|43478.5|43499.2|43479.2|43493.5|43473.5|10
1654863310000|2022-06-10 12:15:10|43496|43476|43496|43476|43497.9|43477.9|43493.5|43473.5|5
1654863320000|2022-06-10 12:15:20|43495.4|43475.4|43497.9|43477.9|43497.9|43477.9|43495.4|43475.4|4
1654863330000|2022-06-10 12:15:30|43496|43476|43498.5|43478.5|43498.5|43478.5|43496|43476|7
1654863340000|2022-06-10 12:15:40|43499.2|43479.2|43500.5|43480.5|43500.5|43480.5|43499.2|43479.2|16
1654863350000|2022-06-10 12:15:50|43499.9|43479.9|43499.9|43479.9|43499.9|43479.9|43499.9|43479.9|5
1654863360000|2022-06-10 12:16:00|43499.2|43479.2|43499.2|43479.2|43499.2|43479.2|43498.5|43478.5|1
1654863370000|2022-06-10 12:16:10|43498.5|43478.5|43499.2|43479.2|43499.2|43479.2|43498.5|43478.5|1
1654863380000|2022-06-10 12:16:20|43501|43481|43501|43481|43501|43481|43501|43481|5
1654863390000|2022-06-10 12:16:30|43503.5|43483.5|43501|43481|43503.5|43483.5|43501|43481|7
1654863410000|2022-06-10 12:16:50|43499.2|43479.2|43499.2|43479.2|43499.2|43479.2|43499.2|43479.2|1
1654863420000|2022-06-10 12:17:00|43502.9|43482.9|43502.9|43482.9|43502.9|43482.9|43502.9|43482.9|4
1654863430000|2022-06-10 12:17:10|43503.5|43483.5|43503.5|43483.5|43503.5|43483.5|43502.9|43482.9|4
1654863450000|2022-06-10 12:17:30|43504.2|43484.2|43516|43496|43516|43496|43504.2|43484.2|10
1654863460000|2022-06-10 12:17:40|43518.5|43498.5|43523.5|43503.5|43523.5|43503.5|43518.5|43498.5|19
1654863470000|2022-06-10 12:17:50|||||||||6
1654863480000|2022-06-10 12:18:00|43524.2|43504.2|43523.5|43503.5|43524.2|43504.2|43522.9|43502.9|3
1654863490000|2022-06-10 12:18:10|43527.9|43507.9|43523.5|43503.5|43527.9|43507.9|43523.5|43503.5|12
1654863500000|2022-06-10 12:18:20|43527.9|43507.9|43527.9|43507.9|43527.9|43507.9|43527.9|43507.9|16
1654863510000|2022-06-10 12:18:30|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|6
1654863520000|2022-06-10 12:18:40|43523.5|43503.5|43522.9|43502.9|43526|43506|43522.9|43502.9|8
1654863530000|2022-06-10 12:18:50|43522.2|43502.2|43515.4|43495.4|43522.2|43502.2|43515.4|43495.4|2
1654863540000|2022-06-10 12:19:00|43514.7|43494.7|43515.4|43495.4|43515.4|43495.4|43514.7|43494.7|1
1654863550000|2022-06-10 12:19:10|43514.7|43494.7|43517.9|43497.9|43518.5|43498.5|43514|43494|6
1654863560000|2022-06-10 12:19:20|43518.5|43498.5|43518.5|43498.5|43518.5|43498.5|43518.5|43498.5|18
1654863570000|2022-06-10 12:19:30|43517.9|43497.9|43529.2|43509.2|43529.2|43509.2|43517.9|43497.9|4
1654863580000|2022-06-10 12:19:40|43531|43511|43533.5|43513.5|43533.5|43513.5|43531|43511|4
1654863590000|2022-06-10 12:19:50|43531|43511|43532.9|43512.9|43536|43516|43531|43511|22
1654863600000|2022-06-10 12:20:00|43533.5|43513.5|43537.9|43517.9|43543.5|43523.5|43532.9|43512.9|19
1654863610000|2022-06-10 12:20:10|43538.5|43518.5|43535.4|43515.4|43538.5|43518.5|43535.4|43515.4|7
1654863620000|2022-06-10 12:20:20|43538.5|43518.5|43541|43521|43541|43521|43538.5|43518.5|17
1654863630000|2022-06-10 12:20:30|||||||||6
1654863640000|2022-06-10 12:20:40|43538.5|43518.5|43538.5|43518.5|43538.5|43518.5|43538.5|43518.5|4
1654863650000|2022-06-10 12:20:50|43536|43516|43538.5|43518.5|43538.5|43518.5|43536|43516|18
1654863660000|2022-06-10 12:21:00|43537.9|43517.9|43538.5|43518.5|43538.5|43518.5|43537.9|43517.9|2
1654863670000|2022-06-10 12:21:10|43539.2|43519.2|43538.5|43518.5|43541|43521|43537.9|43517.9|9
1654863680000|2022-06-10 12:21:20|43540.4|43520.4|43553.5|43533.5|43553.5|43533.5|43540.4|43520.4|21
1654863690000|2022-06-10 12:21:30|43554.2|43534.2|43556|43536|43556|43536|43554.2|43534.2|2
1654863700000|2022-06-10 12:21:40|43553.5|43533.5|43553.5|43533.5|43553.5|43533.5|43553.5|43533.5|5
1654863710000|2022-06-10 12:21:50|43556|43536|43547.2|43527.2|43556|43536|43547.2|43527.2|21
1654863720000|2022-06-10 12:22:00|43545.4|43525.4|43543.5|43523.5|43545.4|43525.4|43542.9|43522.9|7
1654863730000|2022-06-10 12:22:10|43545.4|43525.4|43548.5|43528.5|43548.5|43528.5|43545.4|43525.4|13
1654863740000|2022-06-10 12:22:20|43547.9|43527.9|43542.9|43522.9|43547.9|43527.9|43541|43521|23
1654863750000|2022-06-10 12:22:30|43542.2|43522.2|43542.9|43522.9|43542.9|43522.9|43537.9|43517.9|4
1654863760000|2022-06-10 12:22:40|43540.4|43520.4|43542.9|43522.9|43542.9|43522.9|43540.4|43520.4|3
1654863770000|2022-06-10 12:22:50|43540.4|43520.4|43542.9|43522.9|43543.5|43523.5|43540.4|43520.4|15
1654863780000|2022-06-10 12:23:00|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|43542.9|43522.9|4
1654863790000|2022-06-10 12:23:10|||||||||1
1654863800000|2022-06-10 12:23:20|43546|43526|43549.2|43529.2|43549.2|43529.2|43546|43526|22
1654863810000|2022-06-10 12:23:30|||||||||6
1654863820000|2022-06-10 12:23:40|43551|43531|43552.9|43532.9|43552.9|43532.9|43551|43531|2
1654863830000|2022-06-10 12:23:50|43552.2|43532.2|43547.9|43527.9|43552.2|43532.2|43547.9|43527.9|17
1654863840000|2022-06-10 12:24:00|43548.5|43528.5|43543.5|43523.5|43548.5|43528.5|43542.9|43522.9|7
1654863850000|2022-06-10 12:24:10|43542.9|43522.9|43542.9|43522.9|43542.9|43522.9|43542.9|43522.9|2
1654863860000|2022-06-10 12:24:20|43543.5|43523.5|43542.9|43522.9|43543.5|43523.5|43542.9|43522.9|21
1654863870000|2022-06-10 12:24:30|43540.4|43520.4|43543.5|43523.5|43543.5|43523.5|43538.5|43518.5|15
1654863880000|2022-06-10 12:24:40|43542.9|43522.9|43542.9|43522.9|43542.9|43522.9|43540.4|43520.4|6
1654863890000|2022-06-10 12:24:50|43543.5|43523.5|43542.9|43522.9|43543.5|43523.5|43542.9|43522.9|14
1654863900000|2022-06-10 12:25:00|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|43542.9|43522.9|3
1654863910000|2022-06-10 12:25:10|43545.4|43525.4|43547.9|43527.9|43550.4|43530.4|43545.4|43525.4|5
1654863920000|2022-06-10 12:25:20|43548.5|43528.5|43551|43531|43551|43531|43548.5|43528.5|22
1654863930000|2022-06-10 12:25:30|43551.7|43531.7|43556.7|43536.7|43557.2|43537.2|43551.7|43531.7|11
1654863940000|2022-06-10 12:25:40|43559.2|43539.2|43574.9|43554.9|43574.9|43554.9|43559.2|43539.2|13
1654863950000|2022-06-10 12:25:50|43574.2|43554.2|43567.4|43547.4|43574.2|43554.2|43564.9|43544.9|33
1654863960000|2022-06-10 12:26:00|||||||||2
1654863970000|2022-06-10 12:26:10|43564.9|43544.9|43579.9|43559.9|43579.9|43559.9|43564.9|43544.9|10
1654863980000|2022-06-10 12:26:20|43577.4|43557.4|43577.4|43557.4|43577.4|43557.4|43577.4|43557.4|16
1654863990000|2022-06-10 12:26:30|43578|43558|43579.9|43559.9|43582.4|43562.4|43578|43558|7
1654864000000|2022-06-10 12:26:40|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|1
1654864010000|2022-06-10 12:26:50|43578.5|43558.5|43577.4|43557.4|43579.2|43559.2|43576.7|43556.7|13
1654864020000|2022-06-10 12:27:00|43579.2|43559.2|43579.2|43559.2|43581.7|43561.7|43577.4|43557.4|3
1654864030000|2022-06-10 12:27:10|43576.7|43556.7|43569.9|43549.9|43576.7|43556.7|43569.9|43549.9|9
1654864040000|2022-06-10 12:27:20|43567.4|43547.4|43566.2|43546.2|43569.9|43549.9|43566.2|43546.2|209
1654864050000|2022-06-10 12:27:30|43569.9|43549.9|43569.2|43549.2|43569.9|43549.9|43564.9|43544.9|2
1654864060000|2022-06-10 12:27:40|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|43564.9|43544.9|0
1654864070000|2022-06-10 12:27:50|43568|43548|43570.5|43550.5|43570.5|43550.5|43568|43548|16
1654864080000|2022-06-10 12:28:00|43572.4|43552.4|43567.4|43547.4|43572.4|43552.4|43564.9|43544.9|5
1654864090000|2022-06-10 12:28:10|43566.7|43546.7|43563|43543|43566.7|43546.7|43563|43543|18
1654864100000|2022-06-10 12:28:20|43564.9|43544.9|43565.5|43545.5|43565.5|43545.5|43562.4|43542.4|14
1654864110000|2022-06-10 12:28:30|43566.2|43546.2|43566.2|43546.2|43566.2|43546.2|43565.5|43545.5|4
1654864120000|2022-06-10 12:28:40|43565.5|43545.5|43568|43548|43568|43548|43565.5|43545.5|5
1654864130000|2022-06-10 12:28:50|43569.9|43549.9|43573|43553|43573|43553|43569.9|43549.9|18
1654864140000|2022-06-10 12:29:00|43570.5|43550.5|43577.4|43557.4|43579.9|43559.9|43570.5|43550.5|16
1654864150000|2022-06-10 12:29:10|43578|43558|43574.9|43554.9|43579.9|43559.9|43574.9|43554.9|6
1654864160000|2022-06-10 12:29:20|43574.2|43554.2|43567.4|43547.4|43574.2|43554.2|43567.4|43547.4|15
1654864170000|2022-06-10 12:29:30|43565.5|43545.5|43565.5|43545.5|43565.5|43545.5|43565.5|43545.5|3
1654864180000|2022-06-10 12:29:40|43564.9|43544.9|43563.6|43543.6|43566.1|43546.1|43562.9|43542.9|10
1654864190000|2022-06-10 12:29:50|43561.7|43541.7|43566.7|43546.7|43566.7|43546.7|43561.7|43541.7|24
1654864200000|2022-06-10 12:30:00|43569.2|43549.2|43479.9|43459.9|43569.2|43549.2|43479.9|43459.9|27
1654864210000|2022-06-10 12:30:10|43479.2|43459.2|43362.4|43342.4|43479.2|43459.2|43362.4|43342.4|139
1654864220000|2022-06-10 12:30:20|43361.7|43341.7|43337.4|43317.4|43361.7|43341.7|43332.4|43312.4|75
1654864230000|2022-06-10 12:30:30|43334.9|43314.9|43384.9|43364.9|43384.9|43364.9|43334.9|43314.9|45
1654864240000|2022-06-10 12:30:40|43384.2|43364.2|43404.4|43384.4|43404.4|43384.4|43374.9|43354.9|24
1654864250000|2022-06-10 12:30:50|43407.4|43387.4|43357.4|43337.4|43410.5|43390.5|43357.4|43337.4|59
1654864260000|2022-06-10 12:31:00|43355.5|43335.5|43347.4|43327.4|43369.9|43349.9|43343|43323|33
1654864270000|2022-06-10 12:31:10|43351.1|43331.1|43357.4|43337.4|43389.9|43369.9|43351.1|43331.1|15
1654864280000|2022-06-10 12:31:20|43359.9|43339.9|43367.4|43347.4|43379.9|43359.9|43359.9|43339.9|39
1654864290000|2022-06-10 12:31:30|43366.7|43346.7|43382.4|43362.4|43382.4|43362.4|43361.7|43341.7|17
1654864300000|2022-06-10 12:31:40|43381.7|43361.7|43367.4|43347.4|43382.4|43362.4|43366.7|43346.7|8
1654864310000|2022-06-10 12:31:50|43369.9|43349.9|43349.9|43329.9|43382.4|43362.4|43349.9|43329.9|29
1654864320000|2022-06-10 12:32:00|43351.7|43331.7|43329.9|43309.9|43352.4|43332.4|43329.9|43309.9|23
1654864330000|2022-06-10 12:32:10|43329.2|43309.2|43348|43328|43348|43328|43327.4|43307.4|26
1654864340000|2022-06-10 12:32:20|43351.7|43331.7|43324.2|43304.2|43352.4|43332.4|43324.2|43304.2|38
1654864350000|2022-06-10 12:32:30|43324.9|43304.9|43316.1|43296.1|43324.9|43304.9|43304.2|43284.2|167
1654864360000|2022-06-10 12:32:40|43318.6|43298.6|43333.6|43313.6|43343.6|43323.6|43316.1|43296.1|29
1654864370000|2022-06-10 12:32:50|43336.1|43316.1|43340.4|43320.4|43341.1|43321.1|43333.6|43313.6|26
1654864380000|2022-06-10 12:33:00|43338.6|43318.6|43338.6|43318.6|43347.9|43327.9|43336.1|43316.1|26
1654864390000|2022-06-10 12:33:10|43341.1|43321.1|43338.6|43318.6|43343.6|43323.6|43336.1|43316.1|9
1654864400000|2022-06-10 12:33:20|43337.9|43317.9|43353.6|43333.6|43356.1|43336.1|43332.9|43312.9|26
1654864410000|2022-06-10 12:33:30|43351.7|43331.7|43334.2|43314.2|43351.7|43331.7|43313.6|43293.6|23
1654864420000|2022-06-10 12:33:40|43332.4|43312.4|43336.1|43316.1|43336.1|43316.1|43326.7|43306.7|17
1654864430000|2022-06-10 12:33:50|43333.6|43313.6|43335.4|43315.4|43344.2|43324.2|43333.6|43313.6|29
1654864440000|2022-06-10 12:34:00|43333.6|43313.6|43321.7|43301.7|43333.6|43313.6|43319.2|43299.2|5
1654864450000|2022-06-10 12:34:10|43319.2|43299.2|43314.2|43294.2|43319.2|43299.2|43314.2|43294.2|8
1654864460000|2022-06-10 12:34:20|43316.1|43296.1|43286.1|43266.1|43319.2|43299.2|43283.6|43263.6|42
1654864470000|2022-06-10 12:34:30|43287.9|43267.9|43321.1|43301.1|43323.6|43303.6|43287.9|43267.9|17
1654864480000|2022-06-10 12:34:40|43319.7|43299.7|43284.7|43264.7|43319.7|43299.7|43282.9|43262.9|59
1654864490000|2022-06-10 12:34:50|43282.9|43262.9|43301.7|43281.7|43307.9|43287.9|43277.9|43257.9|35
1654864500000|2022-06-10 12:35:00|43303.6|43283.6|43318.6|43298.6|43318.6|43298.6|43291.1|43271.1|48
1654864510000|2022-06-10 12:35:10|43316.1|43296.1|43368.6|43348.6|43368.6|43348.6|43316.1|43296.1|23
1654864520000|2022-06-10 12:35:20|43367.9|43347.9|43351.1|43331.1|43371.1|43351.1|43349.2|43329.2|24
1654864530000|2022-06-10 12:35:30|43346.1|43326.1|43364.9|43344.9|43364.9|43344.9|43345.4|43325.4|40
1654864540000|2022-06-10 12:35:40|43364.2|43344.2|43401.1|43381.1|43401.1|43381.1|43363.6|43343.6|19
1654864550000|2022-06-10 12:35:50|43397.4|43377.4|43421.1|43401.1|43426.1|43406.1|43396.1|43376.1|29
1654864560000|2022-06-10 12:36:00|43418.6|43398.6|43396.1|43376.1|43421.1|43401.1|43391.1|43371.1|9
1654864570000|2022-06-10 12:36:10|43391.1|43371.1|43406.1|43386.1|43406.7|43386.7|43388.6|43368.6|16
1654864580000|2022-06-10 12:36:20|43404.2|43384.2|43391.1|43371.1|43405.4|43385.4|43386.1|43366.1|8
1654864590000|2022-06-10 12:36:30|43396.1|43376.1|43413.6|43393.6|43413.6|43393.6|43396.1|43376.1|17
1654864600000|2022-06-10 12:36:40|43408.6|43388.6|43411.1|43391.1|43411.1|43391.1|43403.6|43383.6|3
1654864610000|2022-06-10 12:36:50|43413.6|43393.6|43411.1|43391.1|43413.6|43393.6|43406.1|43386.1|4
1654864620000|2022-06-10 12:37:00|43408.6|43388.6|43438.6|43418.6|43438.6|43418.6|43401.1|43381.1|25
1654864630000|2022-06-10 12:37:10|43441.1|43421.1|43436.1|43416.1|43446.1|43426.1|43431.1|43411.1|21
1654864640000|2022-06-10 12:37:20|43431.1|43411.1|43431.1|43411.1|43436.1|43416.1|43427.9|43407.9|7
1654864650000|2022-06-10 12:37:30|43428.6|43408.6|43426.1|43406.1|43436.1|43416.1|43423.6|43403.6|16
1654864660000|2022-06-10 12:37:40|43426.7|43406.7|43426.1|43406.1|43437.9|43417.9|43426.1|43406.1|7
1654864670000|2022-06-10 12:37:50|43423.6|43403.6|43416.1|43396.1|43423.6|43403.6|43406.1|43386.1|18
1654864680000|2022-06-10 12:38:00|43416.7|43396.7|43418.6|43398.6|43421.1|43401.1|43413.6|43393.6|6
1654864690000|2022-06-10 12:38:10|43420.4|43400.4|43398.6|43378.6|43421.1|43401.1|43398.6|43378.6|8
1654864700000|2022-06-10 12:38:20|43396.1|43376.1|43398.6|43378.6|43405.4|43385.4|43391.1|43371.1|6
1654864710000|2022-06-10 12:38:30|43396.1|43376.1|43388.6|43368.6|43396.1|43376.1|43385.4|43365.4|4
1654864720000|2022-06-10 12:38:40|43391.1|43371.1|43398.6|43378.6|43401.7|43381.7|43391.1|43371.1|5
1654864730000|2022-06-10 12:38:50|43397.9|43377.9|43391.1|43371.1|43397.9|43377.9|43386.1|43366.1|3
1654864740000|2022-06-10 12:39:00|43386.1|43366.1|43410.4|43390.4|43410.4|43390.4|43381.1|43361.1|5
1654864750000|2022-06-10 12:39:10|43408.6|43388.6|43397.9|43377.9|43408.6|43388.6|43385.4|43365.4|12
1654864760000|2022-06-10 12:39:20|43396.7|43376.7|43406.1|43386.1|43407.9|43387.9|43396.1|43376.1|4
1654864770000|2022-06-10 12:39:30|43403.6|43383.6|43413.6|43393.6|43413.6|43393.6|43403.6|43383.6|1
1654864780000|2022-06-10 12:39:40|43417.9|43397.9|43454.2|43434.2|43454.2|43434.2|43417.9|43397.9|9
1654864790000|2022-06-10 12:39:50|43456.1|43436.1|43461.1|43441.1|43466.1|43446.1|43448.6|43428.6|20
1654864800000|2022-06-10 12:40:00|43462.9|43442.9|43466.1|43446.1|43467.9|43447.9|43456.1|43436.1|18
1654864810000|2022-06-10 12:40:10|43469.2|43449.2|43493.6|43473.6|43493.6|43473.6|43469.2|43449.2|18
1654864820000|2022-06-10 12:40:20|43492.9|43472.9|43481.1|43461.1|43496.1|43476.1|43476.1|43456.1|10
1654864830000|2022-06-10 12:40:30|43478.6|43458.6|43473.6|43453.6|43480.4|43460.4|43468.6|43448.6|16
1654864840000|2022-06-10 12:40:40|43471.1|43451.1|43461.1|43441.1|43471.1|43451.1|43456.1|43436.1|17
1654864850000|2022-06-10 12:40:50|43457.9|43437.9|43480.4|43460.4|43480.4|43460.4|43456.1|43436.1|12
1654864860000|2022-06-10 12:41:00|43481.1|43461.1|43486.1|43466.1|43503.6|43483.6|43481.1|43461.1|25
1654864870000|2022-06-10 12:41:10|43485.4|43465.4|43506.7|43486.7|43511.1|43491.1|43481.1|43461.1|16
1654864880000|2022-06-10 12:41:20|43509.2|43489.2|43506.1|43486.1|43516.7|43496.7|43501.1|43481.1|28
1654864890000|2022-06-10 12:41:30|43511.1|43491.1|43516.7|43496.7|43526.1|43506.1|43511.1|43491.1|64
1654864900000|2022-06-10 12:41:40|43514.9|43494.9|43513.6|43493.6|43521.1|43501.1|43513.6|43493.6|28
1654864910000|2022-06-10 12:41:50|43516.1|43496.1|43508.6|43488.6|43518.6|43498.6|43506.1|43486.1|19
1654864920000|2022-06-10 12:42:00|43511.1|43491.1|43504.2|43484.2|43516.1|43496.1|43504.2|43484.2|16
1654864930000|2022-06-10 12:42:10|43506.1|43486.1|43535.4|43515.4|43535.4|43515.4|43504.2|43484.2|19
1654864940000|2022-06-10 12:42:20|43533.6|43513.6|43531.7|43511.7|43537.4|43517.4|43518.6|43498.6|59
1654864950000|2022-06-10 12:42:30|43533.6|43513.6|43536.1|43516.1|43536.1|43516.1|43531.1|43511.1|8
1654864960000|2022-06-10 12:42:40|43533.6|43513.6|43534.2|43514.2|43553.6|43533.6|43533.6|43513.6|22
1654864970000|2022-06-10 12:42:50|43531.1|43511.1|43518.6|43498.6|43536.1|43516.1|43518.6|43498.6|11
1654864980000|2022-06-10 12:43:00|43521.1|43501.1|43506.1|43486.1|43521.1|43501.1|43503.6|43483.6|15
1654864990000|2022-06-10 12:43:10|43503.6|43483.6|43491.1|43471.1|43506.1|43486.1|43488.6|43468.6|22
1654865000000|2022-06-10 12:43:20|43492.9|43472.9|43487.9|43467.9|43492.9|43472.9|43486.1|43466.1|13
1654865010000|2022-06-10 12:43:30|43490.4|43470.4|43496.1|43476.1|43501.1|43481.1|43487.9|43467.9|7
1654865020000|2022-06-10 12:43:40|43493.6|43473.6|43513.6|43493.6|43515.4|43495.4|43493.6|43473.6|11
1654865030000|2022-06-10 12:43:50|43518.6|43498.6|43518.6|43498.6|43523.6|43503.6|43516.1|43496.1|5
1654865040000|2022-06-10 12:44:00|43517.9|43497.9|43491.1|43471.1|43517.9|43497.9|43491.1|43471.1|14
1654865050000|2022-06-10 12:44:10|43490.4|43470.4|43503.6|43483.6|43503.6|43483.6|43486.1|43466.1|10
1654865060000|2022-06-10 12:44:20|43504.2|43484.2|43506.1|43486.1|43511.1|43491.1|43504.2|43484.2|3
1654865070000|2022-06-10 12:44:30|43505.4|43485.4|43506.1|43486.1|43506.1|43486.1|43503.6|43483.6|1
1654865080000|2022-06-10 12:44:40|43508.6|43488.6|43515.4|43495.4|43515.4|43495.4|43506.1|43486.1|7
1654865090000|2022-06-10 12:44:50|43516.1|43496.1|43508.6|43488.6|43519.2|43499.2|43508.6|43488.6|3
1654865100000|2022-06-10 12:45:00|43506.1|43486.1|43526.1|43506.1|43526.1|43506.1|43492.9|43472.9|18
1654865110000|2022-06-10 12:45:10|43527.9|43507.9|43526.1|43506.1|43531.1|43511.1|43526.1|43506.1|9
1654865120000|2022-06-10 12:45:20|43524.2|43504.2|43518.6|43498.6|43524.2|43504.2|43506.1|43486.1|7
1654865130000|2022-06-10 12:45:30|43516.7|43496.7|43525.4|43505.4|43525.4|43505.4|43516.1|43496.1|5
1654865140000|2022-06-10 12:45:40|43527.3|43507.3|43529.2|43509.2|43529.2|43509.2|43526.1|43506.1|5
1654865150000|2022-06-10 12:45:50|43526.1|43506.1|43526.1|43506.1|43529.2|43509.2|43526.1|43506.1|5
1654865160000|2022-06-10 12:46:00|43526.7|43506.7|43521.1|43501.1|43529.2|43509.2|43521.1|43501.1|7
1654865170000|2022-06-10 12:46:10|43516.1|43496.1|43511.1|43491.1|43516.1|43496.1|43508.6|43488.6|9
1654865180000|2022-06-10 12:46:20|43510.4|43490.4|43501.1|43481.1|43512.9|43492.9|43501.1|43481.1|8
1654865190000|2022-06-10 12:46:30|43503.6|43483.6|43513.6|43493.6|43513.6|43493.6|43503.6|43483.6|9
1654865200000|2022-06-10 12:46:40|43511.7|43491.7|43509.2|43489.2|43513.6|43493.6|43508.6|43488.6|4
1654865210000|2022-06-10 12:46:50|43510.4|43490.4|43505.4|43485.4|43511.1|43491.1|43505.4|43485.4|2
1654865220000|2022-06-10 12:47:00|43503.6|43483.6|43511.1|43491.1|43515.4|43495.4|43503.6|43483.6|6
1654865230000|2022-06-10 12:47:10|43510.4|43490.4|43498.6|43478.6|43510.4|43490.4|43496.1|43476.1|13
1654865240000|2022-06-10 12:47:20|43497.9|43477.9|43501.1|43481.1|43502.9|43482.9|43496.1|43476.1|8
1654865250000|2022-06-10 12:47:30|43498.6|43478.6|43486.1|43466.1|43501.1|43481.1|43486.1|43466.1|9
1654865260000|2022-06-10 12:47:40|43481.1|43461.1|43477.9|43457.9|43486.1|43466.1|43477.9|43457.9|11
1654865270000|2022-06-10 12:47:50|43478.6|43458.6|43480.4|43460.4|43480.4|43460.4|43477.3|43457.3|13
1654865280000|2022-06-10 12:48:00|43483.6|43463.6|43484.2|43464.2|43491.1|43471.1|43483.6|43463.6|5
1654865290000|2022-06-10 12:48:10|43486.1|43466.1|43486.1|43466.1|43491.1|43471.1|43486.1|43466.1|2
1654865300000|2022-06-10 12:48:20|43488.6|43468.6|43491.1|43471.1|43491.1|43471.1|43488.6|43468.6|1
1654865310000|2022-06-10 12:48:30|43487.9|43467.9|43480.4|43460.4|43487.9|43467.9|43480.4|43460.4|8
1654865320000|2022-06-10 12:48:40|43482.9|43462.9|43486.1|43466.1|43486.1|43466.1|43482.3|43462.3|1
1654865330000|2022-06-10 12:48:50|43485.4|43465.4|43483.6|43463.6|43491.1|43471.1|43481.1|43461.1|1
1654865340000|2022-06-10 12:49:00|43486.1|43466.1|43486.1|43466.1|43486.1|43466.1|43474.2|43454.2|17
1654865350000|2022-06-10 12:49:10|43486.7|43466.7|43476.1|43456.1|43488.6|43468.6|43473.6|43453.6|8
1654865360000|2022-06-10 12:49:20|43472.9|43452.9|43476.1|43456.1|43478.6|43458.6|43471.1|43451.1|4
1654865370000|2022-06-10 12:49:30|43477.9|43457.9|43486.7|43466.7|43488.6|43468.6|43477.9|43457.9|4
1654865380000|2022-06-10 12:49:40|43486.1|43466.1|43476.1|43456.1|43486.1|43466.1|43476.1|43456.1|8
1654865390000|2022-06-10 12:49:50|43473.6|43453.6|43471.1|43451.1|43473.6|43453.6|43466.1|43446.1|11
1654865400000|2022-06-10 12:50:00|43469.2|43449.2|43470.4|43450.4|43475.4|43455.4|43464.9|43444.9|116
1654865410000|2022-06-10 12:50:10|43469.2|43449.2|43470.4|43450.4|43471.1|43451.1|43466.1|43446.1|6
1654865420000|2022-06-10 12:50:20|43468.6|43448.6|43452.9|43432.9|43468.6|43448.6|43451.1|43431.1|12
1654865430000|2022-06-10 12:50:30|43453.6|43433.6|43442.9|43422.9|43453.6|43433.6|43438.6|43418.6|41
1654865440000|2022-06-10 12:50:40|43442.3|43422.3|43426.1|43406.1|43442.3|43422.3|43421.1|43401.1|12
1654865450000|2022-06-10 12:50:50|43423.6|43403.6|43431.1|43411.1|43431.1|43411.1|43421.1|43401.1|20
1654865460000|2022-06-10 12:51:00|43434.2|43414.2|43417.3|43397.3|43434.2|43414.2|43417.3|43397.3|14
1654865470000|2022-06-10 12:51:10|43417.9|43397.9|43429.2|43409.2|43429.2|43409.2|43417.9|43397.9|10
1654865480000|2022-06-10 12:51:20|43428.6|43408.6|43421.6|43401.6|43431.1|43411.1|43421.6|43401.6|3
1654865490000|2022-06-10 12:51:30|43417.3|43397.3|43408.6|43388.6|43417.3|43397.3|43408.6|43388.6|30
1654865500000|2022-06-10 12:51:40|43411.1|43391.1|43397.9|43377.9|43411.1|43391.1|43397.9|43377.9|7
1654865510000|2022-06-10 12:51:50|43393.6|43373.6|43406.1|43386.1|43406.1|43386.1|43393.6|43373.6|27
1654865520000|2022-06-10 12:52:00|43405.4|43385.4|43408.6|43388.6|43408.6|43388.6|43403.6|43383.6|8
1654865530000|2022-06-10 12:52:10|43407.9|43387.9|43423.6|43403.6|43423.6|43403.6|43406.1|43386.1|6
1654865540000|2022-06-10 12:52:20|43422.9|43402.9|43431.1|43411.1|43432.9|43412.9|43421.1|43401.1|5
1654865550000|2022-06-10 12:52:30|43430.4|43410.4|43416.1|43396.1|43430.4|43410.4|43416.1|43396.1|11
1654865560000|2022-06-10 12:52:40|43413.6|43393.6|43406.1|43386.1|43413.6|43393.6|43401.1|43381.1|30
1654865570000|2022-06-10 12:52:50|43408.6|43388.6|43402.4|43382.4|43409.2|43389.2|43402.4|43382.4|3
1654865580000|2022-06-10 12:53:00|43404.2|43384.2|43393.6|43373.6|43404.2|43384.2|43391.1|43371.1|7
1654865590000|2022-06-10 12:53:10|43394.2|43374.2|43401.1|43381.1|43401.1|43381.1|43394.2|43374.2|5
1654865600000|2022-06-10 12:53:20|43396.1|43376.1|43406.1|43386.1|43408.6|43388.6|43396.1|43376.1|6
1654865610000|2022-06-10 12:53:30|43406.7|43386.7|43411.1|43391.1|43426.1|43406.1|43406.1|43386.1|9
1654865620000|2022-06-10 12:53:40|43411.7|43391.7|43411.1|43391.1|43416.1|43396.1|43411.1|43391.1|5
1654865630000|2022-06-10 12:53:50|43410.4|43390.4|43396.1|43376.1|43410.4|43390.4|43391.1|43371.1|3
1654865640000|2022-06-10 12:54:00|43393.6|43373.6|43387.9|43367.9|43393.6|43373.6|43387.9|43367.9|11
1654865650000|2022-06-10 12:54:10|43386.1|43366.1|43384.8|43364.8|43388.6|43368.6|43384.8|43364.8|6
1654865660000|2022-06-10 12:54:20|43385.4|43365.4|43383.6|43363.6|43386.1|43366.1|43383.6|43363.6|3
1654865670000|2022-06-10 12:54:30|43386.1|43366.1|43381.1|43361.1|43387.9|43367.9|43376.1|43356.1|11
1654865680000|2022-06-10 12:54:40|43378.6|43358.6|43413.6|43393.6|43413.6|43393.6|43378.6|43358.6|14
1654865690000|2022-06-10 12:54:50|43414.3|43394.3|43392.9|43372.9|43417.9|43397.9|43392.9|43372.9|5
1654865700000|2022-06-10 12:55:00|43391.1|43371.1|43371.1|43351.1|43391.1|43371.1|43371.1|43351.1|11
1654865710000|2022-06-10 12:55:10|43365.4|43345.4|43358.6|43338.6|43365.4|43345.4|43356.1|43336.1|13
1654865720000|2022-06-10 12:55:20|43359.3|43339.3|43366.1|43346.1|43371.1|43351.1|43359.3|43339.3|3
1654865730000|2022-06-10 12:55:30|43363.6|43343.6|43361.8|43341.8|43363.6|43343.6|43353.6|43333.6|16
1654865740000|2022-06-10 12:55:40|43364.3|43344.3|43341.1|43321.1|43366.1|43346.1|43341.1|43321.1|37
1654865750000|2022-06-10 12:55:50|43337.9|43317.9|43343.6|43323.6|43343.6|43323.6|43336.1|43316.1|11
1654865760000|2022-06-10 12:56:00|43358.6|43338.6|43357.9|43337.9|43360.4|43340.4|43348.6|43328.6|27
1654865770000|2022-06-10 12:56:10|43359.3|43339.3|43386.1|43366.1|43391.1|43371.1|43359.3|43339.3|11
1654865780000|2022-06-10 12:56:20|43388.6|43368.6|43386.1|43366.1|43391.1|43371.1|43386.1|43366.1|9
1654865790000|2022-06-10 12:56:30|43381.1|43361.1|43386.1|43366.1|43386.1|43366.1|43378.6|43358.6|5
1654865800000|2022-06-10 12:56:40|43391.1|43371.1|43391.1|43371.1|43396.1|43376.1|43391.1|43371.1|5
1654865810000|2022-06-10 12:56:50|43373.6|43353.6|43371.8|43351.8|43373.6|43353.6|43368.6|43348.6|23
1654865820000|2022-06-10 12:57:00|43373.6|43353.6|43371.1|43351.1|43376.1|43356.1|43371.1|43351.1|7
1654865830000|2022-06-10 12:57:10|43370.4|43350.4|43372.9|43352.9|43376.1|43356.1|43368.6|43348.6|24
1654865840000|2022-06-10 12:57:20|43374.8|43354.8|43388.6|43368.6|43388.6|43368.6|43374.8|43354.8|3
1654865850000|2022-06-10 12:57:30|43386.1|43366.1|43372.9|43352.9|43386.1|43366.1|43372.9|43352.9|6
1654865860000|2022-06-10 12:57:40|43370.4|43350.4|43374.3|43354.3|43376.1|43356.1|43361.1|43341.1|23
1654865870000|2022-06-10 12:57:50|43375.4|43355.4|43366.1|43346.1|43376.1|43356.1|43366.1|43346.1|13
1654865880000|2022-06-10 12:58:00|43365.4|43345.4|43361.1|43341.1|43365.4|43345.4|43358.6|43338.6|20
1654865890000|2022-06-10 12:58:10|43361.8|43341.8|43369.3|43349.3|43369.3|43349.3|43361.1|43341.1|8
1654865900000|2022-06-10 12:58:20|43368.6|43348.6|43371.1|43351.1|43373.6|43353.6|43368.6|43348.6|8
1654865910000|2022-06-10 12:58:30|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|4
1654865920000|2022-06-10 12:58:40|43365.4|43345.4|43367.9|43347.9|43368.6|43348.6|43365.4|43345.4|3
1654865930000|2022-06-10 12:58:50|43366.1|43346.1|43374.3|43354.3|43374.3|43354.3|43366.1|43346.1|7
1654865940000|2022-06-10 12:59:00|43375.4|43355.4|43381.1|43361.1|43396.1|43376.1|43375.4|43355.4|28
1654865950000|2022-06-10 12:59:10|43378.6|43358.6|43417.9|43397.9|43417.9|43397.9|43378.6|43358.6|20
1654865960000|2022-06-10 12:59:20|43420.4|43400.4|43431.1|43411.1|43431.1|43411.1|43406.1|43386.1|25
1654865970000|2022-06-10 12:59:30|43430.4|43410.4|43421.1|43401.1|43430.4|43410.4|43421.1|43401.1|66
1654865980000|2022-06-10 12:59:40|43421.8|43401.8|43421.1|43401.1|43425.4|43405.4|43421.1|43401.1|4
1654865990000|2022-06-10 12:59:50|43426.1|43406.1|43426.8|43406.8|43428.6|43408.6|43421.1|43401.1|14
1654866000000|2022-06-10 13:00:00|43428.6|43408.6|43457.9|43437.9|43472.9|43452.9|43428.6|43408.6|51
1654866010000|2022-06-10 13:00:10|43458.6|43438.6|43471.1|43451.1|43473.6|43453.6|43457.9|43437.9|23
1654866020000|2022-06-10 13:00:20|43472.9|43452.9|43474.8|43454.8|43477.9|43457.9|43467.9|43447.9|27
1654866030000|2022-06-10 13:00:30|43472.9|43452.9|43480.4|43460.4|43480.4|43460.4|43462.9|43442.9|37
1654866040000|2022-06-10 13:00:40|43481.8|43461.8|43483.6|43463.6|43487.4|43467.4|43471.8|43451.8|32
1654866050000|2022-06-10 13:00:50|43481.1|43461.1|43466.1|43446.1|43481.1|43461.1|43466.1|43446.1|7
1654866060000|2022-06-10 13:01:00|43462.9|43442.9|43458.6|43438.6|43462.9|43442.9|43453.6|43433.6|21
1654866070000|2022-06-10 13:01:10|43457.9|43437.9|43447.3|43427.3|43457.9|43437.9|43442.9|43422.9|25
1654866080000|2022-06-10 13:01:20|43445.4|43425.4|43443.6|43423.6|43445.4|43425.4|43423.6|43403.6|35
1654866090000|2022-06-10 13:01:30|43441.8|43421.8|43446.1|43426.1|43446.1|43426.1|43441.8|43421.8|15
1654866100000|2022-06-10 13:01:40|43453.6|43433.6|43458.6|43438.6|43463.6|43443.6|43453.6|43433.6|12
1654866110000|2022-06-10 13:01:50|43461.1|43441.1|43470.4|43450.4|43470.4|43450.4|43461.1|43441.1|14
1654866120000|2022-06-10 13:02:00|43468.6|43448.6|43457.9|43437.9|43468.6|43448.6|43457.9|43437.9|15
1654866130000|2022-06-10 13:02:10|43456.1|43436.1|43463.6|43443.6|43463.6|43443.6|43456.1|43436.1|12
1654866140000|2022-06-10 13:02:20|43464.3|43444.3|43463.6|43443.6|43466.1|43446.1|43463.6|43443.6|7
1654866150000|2022-06-10 13:02:30|43466.8|43446.8|43465.4|43445.4|43468.6|43448.6|43453.6|43433.6|29
1654866160000|2022-06-10 13:02:40|43466.1|43446.1|43461.1|43441.1|43466.1|43446.1|43456.1|43436.1|11
1654866170000|2022-06-10 13:02:50|43462.9|43442.9|43466.1|43446.1|43473.6|43453.6|43462.9|43442.9|44
1654866180000|2022-06-10 13:03:00|43463.6|43443.6|43464.3|43444.3|43468.6|43448.6|43463.6|43443.6|20
1654866190000|2022-06-10 13:03:10|43463.6|43443.6|43476.8|43456.8|43476.8|43456.8|43463.6|43443.6|11
1654866200000|2022-06-10 13:03:20|43474.9|43454.9|43474.3|43454.3|43474.9|43454.9|43472.4|43452.4|9
1654866210000|2022-06-10 13:03:30|43476.8|43456.8|43486.1|43466.1|43489.3|43469.3|43476.8|43456.8|9
1654866220000|2022-06-10 13:03:40|43484.3|43464.3|43472.9|43452.9|43484.3|43464.3|43472.9|43452.9|10
1654866230000|2022-06-10 13:03:50|43474.3|43454.3|43469.3|43449.3|43476.1|43456.1|43468.6|43448.6|8
1654866240000|2022-06-10 13:04:00|43468.6|43448.6|43471.1|43451.1|43471.1|43451.1|43468.6|43448.6|10
1654866250000|2022-06-10 13:04:10|43469.3|43449.3|43473.6|43453.6|43476.1|43456.1|43469.3|43449.3|5
1654866260000|2022-06-10 13:04:20|43471.1|43451.1|43447.9|43427.9|43473.6|43453.6|43447.3|43427.3|19
1654866270000|2022-06-10 13:04:30|43445.4|43425.4|43442.9|43422.9|43445.4|43425.4|43436.8|43416.8|18
1654866280000|2022-06-10 13:04:40|43447.9|43427.9|43442.9|43422.9|43447.9|43427.9|43438.6|43418.6|16
1654866290000|2022-06-10 13:04:50|43440.4|43420.4|43442.9|43422.9|43442.9|43422.9|43440.4|43420.4|3
1654866300000|2022-06-10 13:05:00|43440.4|43420.4|43432.9|43412.9|43443.6|43423.6|43432.9|43412.9|15
1654866310000|2022-06-10 13:05:10|43432.3|43412.3|43412.9|43392.9|43432.3|43412.3|43407.9|43387.9|18
1654866320000|2022-06-10 13:05:20|43412.3|43392.3|43418.6|43398.6|43421.1|43401.1|43411.1|43391.1|7
1654866330000|2022-06-10 13:05:30|43417.3|43397.3|43431.1|43411.1|43431.1|43411.1|43413.6|43393.6|13
1654866340000|2022-06-10 13:05:40|43432.9|43412.9|43412.9|43392.9|43432.9|43412.9|43412.9|43392.9|12
1654866350000|2022-06-10 13:05:50|43413.6|43393.6|43401.1|43381.1|43415.4|43395.4|43397.9|43377.9|18
1654866360000|2022-06-10 13:06:00|43400.4|43380.4|43382.4|43362.4|43400.4|43380.4|43382.4|43362.4|9
1654866370000|2022-06-10 13:06:10|43385.4|43365.4|43389.3|43369.3|43392.9|43372.9|43383.6|43363.6|5
1654866380000|2022-06-10 13:06:20|43388.6|43368.6|43381.6|43361.6|43388.6|43368.6|43381.6|43361.6|10
1654866390000|2022-06-10 13:06:30|43379.8|43359.8|43376.1|43356.1|43381.6|43361.6|43373.6|43353.6|13
1654866400000|2022-06-10 13:06:40|43373.6|43353.6|43381.1|43361.1|43381.1|43361.1|43367.9|43347.9|28
1654866410000|2022-06-10 13:06:50|43381.8|43361.8|43376.1|43356.1|43383.6|43363.6|43376.1|43356.1|2
1654866420000|2022-06-10 13:07:00|43372.9|43352.9|43390.4|43370.4|43390.4|43370.4|43372.9|43352.9|10
1654866430000|2022-06-10 13:07:10|43388.6|43368.6|43402.9|43382.9|43404.8|43384.8|43388.6|43368.6|4
1654866440000|2022-06-10 13:07:20|43400.4|43380.4|43396.1|43376.1|43401.1|43381.1|43396.1|43376.1|3
1654866450000|2022-06-10 13:07:30|43395.4|43375.4|43391.1|43371.1|43396.1|43376.1|43391.1|43371.1|9
1654866460000|2022-06-10 13:07:40|43390.4|43370.4|43387.9|43367.9|43391.1|43371.1|43387.9|43367.9|1
1654866470000|2022-06-10 13:07:50|43382.9|43362.9|43381.1|43361.1|43383.6|43363.6|43381.1|43361.1|7
1654866480000|2022-06-10 13:08:00|43378.6|43358.6|43371.1|43351.1|43381.1|43361.1|43366.1|43346.1|11
1654866490000|2022-06-10 13:08:10|43367.9|43347.9|43389.8|43369.8|43389.8|43369.8|43366.1|43346.1|3
1654866500000|2022-06-10 13:08:20|43393.6|43373.6|43395.4|43375.4|43396.1|43376.1|43391.1|43371.1|6
1654866510000|2022-06-10 13:08:30|43392.9|43372.9|43391.1|43371.1|43396.1|43376.1|43391.1|43371.1|3
1654866520000|2022-06-10 13:08:40|43393.6|43373.6|43391.1|43371.1|43393.6|43373.6|43386.1|43366.1|6
1654866530000|2022-06-10 13:08:50|43390.4|43370.4|43392.9|43372.9|43392.9|43372.9|43388.6|43368.6|3
1654866540000|2022-06-10 13:09:00|43393.6|43373.6|43391.1|43371.1|43396.1|43376.1|43391.1|43371.1|10
1654866550000|2022-06-10 13:09:10|43390.4|43370.4|43383.6|43363.6|43390.4|43370.4|43381.1|43361.1|10
1654866560000|2022-06-10 13:09:20|43381.8|43361.8|43381.8|43361.8|43381.8|43361.8|43376.1|43356.1|21
1654866570000|2022-06-10 13:09:30|43381.1|43361.1|43378|43358|43381.8|43361.8|43378|43358|2
1654866580000|2022-06-10 13:09:40|43378.6|43358.6|43376.1|43356.1|43384.3|43364.3|43376.1|43356.1|75
1654866590000|2022-06-10 13:09:50|43375.5|43355.5|43371.1|43351.1|43375.5|43355.5|43370.5|43350.5|6
1654866600000|2022-06-10 13:10:00|43373.6|43353.6|43339.8|43319.8|43376.1|43356.1|43338.6|43318.6|36
1654866610000|2022-06-10 13:10:10|43334.3|43314.3|43346.1|43326.1|43346.1|43326.1|43334.3|43314.3|10
1654866620000|2022-06-10 13:10:20|43343.6|43323.6|43346.1|43326.1|43346.1|43326.1|43343|43323|4
1654866630000|2022-06-10 13:10:30|43351.1|43331.1|43353|43333|43363.6|43343.6|43348.6|43328.6|22
1654866640000|2022-06-10 13:10:40|43353.6|43333.6|43359.3|43339.3|43361.1|43341.1|43353.6|43333.6|3
1654866650000|2022-06-10 13:10:50|43358.6|43338.6|43363.6|43343.6|43363.6|43343.6|43356.1|43336.1|6
1654866660000|2022-06-10 13:11:00|43365.5|43345.5|43366.1|43346.1|43366.1|43346.1|43361.1|43341.1|4
1654866670000|2022-06-10 13:11:10|43363.6|43343.6|43364.3|43344.3|43368|43348|43361.8|43341.8|4
1654866680000|2022-06-10 13:11:20|43361.8|43341.8|43370.5|43350.5|43371.1|43351.1|43361.8|43341.8|1
1654866690000|2022-06-10 13:11:30|43368.6|43348.6|43366.1|43346.1|43374.3|43354.3|43366.1|43346.1|7
1654866700000|2022-06-10 13:11:40|43368|43348|43369.3|43349.3|43374.3|43354.3|43366.1|43346.1|24
1654866710000|2022-06-10 13:11:50|43368.6|43348.6|43361.1|43341.1|43368.6|43348.6|43361.1|43341.1|10
1654866720000|2022-06-10 13:12:00|43358.6|43338.6|43355.5|43335.5|43361.1|43341.1|43355.5|43335.5|18
1654866730000|2022-06-10 13:12:10|43353|43333|43346.1|43326.1|43353|43333|43346.1|43326.1|8
1654866740000|2022-06-10 13:12:20|43347.4|43327.4|43348|43328|43353|43333|43336.8|43316.8|15
1654866750000|2022-06-10 13:12:30|43349.3|43329.3|43341.1|43321.1|43351.1|43331.1|43341.1|43321.1|9
1654866760000|2022-06-10 13:12:40|43340.5|43320.5|43338.6|43318.6|43340.5|43320.5|43336.1|43316.1|5
1654866770000|2022-06-10 13:12:50|43338|43318|43338|43318|43340.5|43320.5|43335.5|43315.5|2
1654866780000|2022-06-10 13:13:00|43334.8|43314.8|43308|43288|43334.8|43314.8|43305.5|43285.5|66
1654866790000|2022-06-10 13:13:10|43308.6|43288.6|43308|43288|43310.5|43290.5|43305.5|43285.5|68
1654866800000|2022-06-10 13:13:20|43307.3|43287.3|43296.1|43276.1|43308|43288|43293|43273|32
1654866810000|2022-06-10 13:13:30|43293.6|43273.6|43289.8|43269.8|43298|43278|43289.8|43269.8|8
1654866820000|2022-06-10 13:13:40|43289.1|43269.1|43303.6|43283.6|43303.6|43283.6|43287.3|43267.3|47
1654866830000|2022-06-10 13:13:50|43303|43283|43306.1|43286.1|43306.1|43286.1|43303|43283|30
1654866840000|2022-06-10 13:14:00|43303|43283|43300.5|43280.5|43303|43283|43300.5|43280.5|19
1654866850000|2022-06-10 13:14:10|43298|43278|43263.6|43243.6|43298|43278|43259.3|43239.3|130
1654866860000|2022-06-10 13:14:20|43265.5|43245.5|43250.5|43230.5|43265.5|43245.5|43247.3|43227.3|35
1654866870000|2022-06-10 13:14:30|43251.6|43231.6|43251.6|43231.6|43252.3|43232.3|43249.8|43229.8|14
1654866880000|2022-06-10 13:14:40|43249.1|43229.1|43247.3|43227.3|43249.1|43229.1|43246.6|43226.6|15
1654866890000|2022-06-10 13:14:50|43249.1|43229.1|43261.6|43241.6|43262.3|43242.3|43247.3|43227.3|28
1654866900000|2022-06-10 13:15:00|43262.3|43242.3|43254.8|43234.8|43262.3|43242.3|43252.3|43232.3|23
1654866910000|2022-06-10 13:15:10|43255.5|43235.5|43258|43238|43258|43238|43254.1|43234.1|20
1654866920000|2022-06-10 13:15:20|43257.3|43237.3|43256.6|43236.6|43262.3|43242.3|43255.5|43235.5|12
1654866930000|2022-06-10 13:15:30|43257.3|43237.3|43254.1|43234.1|43257.3|43237.3|43254.1|43234.1|13
1654866940000|2022-06-10 13:15:40|43256.6|43236.6|43256.6|43236.6|43256.6|43236.6|43251.6|43231.6|25
1654866950000|2022-06-10 13:15:50|43259.1|43239.1|43267.3|43247.3|43267.3|43247.3|43257.3|43237.3|29
1654866960000|2022-06-10 13:16:00|43269.1|43249.1|43276.6|43256.6|43282.3|43262.3|43264.1|43244.1|44
1654866970000|2022-06-10 13:16:10|43274.1|43254.1|43273|43253|43275.5|43255.5|43264.1|43244.1|35
1654866980000|2022-06-10 13:16:20|43272.3|43252.3|43266|43246|43272.3|43252.3|43266|43246|27
1654866990000|2022-06-10 13:16:30|43269.1|43249.1|43249.8|43229.8|43269.1|43249.1|43246.6|43226.6|33
1654867000000|2022-06-10 13:16:40|43251.6|43231.6|43251.6|43231.6|43251.6|43231.6|43249.8|43229.8|5
1654867010000|2022-06-10 13:16:50|43249.8|43229.8|43259.8|43239.8|43263|43243|43249.8|43229.8|16
1654867020000|2022-06-10 13:17:00|43261.6|43241.6|43251.6|43231.6|43262.3|43242.3|43249.1|43229.1|24
1654867030000|2022-06-10 13:17:10|43249.8|43229.8|43237.3|43217.3|43252.3|43232.3|43234.8|43214.8|36
1654867040000|2022-06-10 13:17:20|43238|43218|43231.6|43211.6|43239.8|43219.8|43231.6|43211.6|20
1654867050000|2022-06-10 13:17:30|43232.3|43212.3|43247.3|43227.3|43248|43228|43231.6|43211.6|16
1654867060000|2022-06-10 13:17:40|43246.6|43226.6|43226|43206|43246.6|43226.6|43225.3|43205.3|550
1654867070000|2022-06-10 13:17:50|43228.5|43208.5|43230.3|43210.3|43230.3|43210.3|43226|43206|11
1654867080000|2022-06-10 13:18:00|43228.5|43208.5|43216|43196|43230.3|43210.3|43216|43196|25
1654867090000|2022-06-10 13:18:10|43218.5|43198.5|43217.8|43197.8|43221|43201|43216|43196|50
1654867100000|2022-06-10 13:18:20|43216|43196|43214.1|43194.1|43219.7|43199.7|43214.1|43194.1|28
1654867110000|2022-06-10 13:18:30|43216|43196|43211.6|43191.6|43216|43196|43205.3|43185.3|22
1654867120000|2022-06-10 13:18:40|43212.3|43192.3|43211|43191|43216|43196|43207.8|43187.8|35
1654867130000|2022-06-10 13:18:50|43208.5|43188.5|43203.5|43183.5|43211|43191|43203.5|43183.5|7
1654867140000|2022-06-10 13:19:00|43204.1|43184.1|43206|43186|43206.6|43186.6|43202.8|43182.8|14
1654867150000|2022-06-10 13:19:10|43205.3|43185.3|43200.3|43180.3|43206|43186|43196|43176|33
1654867160000|2022-06-10 13:19:20|43201|43181|43199.7|43179.7|43203.5|43183.5|43199.7|43179.7|8
1654867170000|2022-06-10 13:19:30|43197.2|43177.2|43191|43171|43197.2|43177.2|43182.8|43162.8|27
1654867180000|2022-06-10 13:19:40|43190.3|43170.3|43196.6|43176.6|43196.6|43176.6|43186.6|43166.6|13
1654867190000|2022-06-10 13:19:50|43196|43176|43200.3|43180.3|43200.3|43180.3|43193.5|43173.5|12
1654867200000|2022-06-10 13:20:00|43202.2|43182.2|43206|43186|43208.5|43188.5|43200.3|43180.3|10
1654867210000|2022-06-10 13:20:10|43207.8|43187.8|43206|43186|43208.5|43188.5|43206|43186|4
1654867220000|2022-06-10 13:20:20|43204.1|43184.1|43217.8|43197.8|43217.8|43197.8|43198.5|43178.5|21
1654867230000|2022-06-10 13:20:30|43212.8|43192.8|43216|43196|43217.8|43197.8|43212.8|43192.8|12
1654867240000|2022-06-10 13:20:40|43215.3|43195.3|43217.8|43197.8|43217.8|43197.8|43212.8|43192.8|16
1654867250000|2022-06-10 13:20:50|43215.3|43195.3|43203.5|43183.5|43215.3|43195.3|43203.5|43183.5|19
1654867260000|2022-06-10 13:21:00|43205.3|43185.3|43196|43176|43205.3|43185.3|43195.3|43175.3|11
1654867270000|2022-06-10 13:21:10|43195.3|43175.3|43208.5|43188.5|43208.5|43188.5|43195.3|43175.3|12
1654867280000|2022-06-10 13:21:20|43210.3|43190.3|43203.5|43183.5|43210.3|43190.3|43196.6|43176.6|21
1654867290000|2022-06-10 13:21:30|43200.3|43180.3|43195.3|43175.3|43202.8|43182.8|43190.3|43170.3|34
1654867300000|2022-06-10 13:21:40|43192.2|43172.2|43194.1|43174.1|43194.1|43174.1|43186|43166|67
1654867310000|2022-06-10 13:21:50|43196.6|43176.6|43182.8|43162.8|43202.2|43182.2|43182.2|43162.2|40
1654867320000|2022-06-10 13:22:00|43180.3|43160.3|43171.6|43151.6|43182.8|43162.8|43165.3|43145.3|113
1654867330000|2022-06-10 13:22:10|43171|43151|43183.5|43163.5|43183.5|43163.5|43158.5|43138.5|41
1654867340000|2022-06-10 13:22:20|43181|43161|43157.8|43137.8|43181|43161|43150.3|43130.3|61
1654867350000|2022-06-10 13:22:30|43156|43136|43178.5|43158.5|43181|43161|43156|43136|20
1654867360000|2022-06-10 13:22:40|43175.3|43155.3|43173.5|43153.5|43175.3|43155.3|43173.5|43153.5|6
1654867370000|2022-06-10 13:22:50|43181.6|43161.6|43170.3|43150.3|43187.8|43167.8|43170.3|43150.3|23
1654867380000|2022-06-10 13:23:00|43167.8|43147.8|43160.3|43140.3|43167.8|43147.8|43156.6|43136.6|13
1654867390000|2022-06-10 13:23:10|43157.8|43137.8|43151|43131|43157.8|43137.8|43147.8|43127.8|50
1654867400000|2022-06-10 13:23:20|43151.6|43131.6|43153.5|43133.5|43153.5|43133.5|43144.1|43124.1|46
1654867410000|2022-06-10 13:23:30|43156|43136|43148.5|43128.5|43157.3|43137.3|43148.5|43128.5|26
1654867420000|2022-06-10 13:23:40|43146|43126|43143.5|43123.5|43150.3|43130.3|43141.6|43121.6|19
1654867430000|2022-06-10 13:23:50|43146.6|43126.6|43151|43131|43153.5|43133.5|43146.6|43126.6|64
1654867440000|2022-06-10 13:24:00|43150.3|43130.3|43112.8|43092.8|43154.7|43134.7|43108.5|43088.5|41
1654867450000|2022-06-10 13:24:10|43111|43091|43089.7|43069.7|43116|43096|43089.7|43069.7|82
1654867460000|2022-06-10 13:24:20|43089|43069|43067.2|43047.2|43089.7|43069.7|43064.7|43044.7|52
1654867470000|2022-06-10 13:24:30|43065.3|43045.3|43064.7|43044.7|43065.3|43045.3|43049|43029|104
1654867480000|2022-06-10 13:24:40|43062.2|43042.2|43082.2|43062.2|43085.3|43065.3|43062.2|43042.2|64
1654867490000|2022-06-10 13:24:50|43084.7|43064.7|43089.7|43069.7|43089.7|43069.7|43079.7|43059.7|42
1654867500000|2022-06-10 13:25:00|43089|43069|43077.2|43057.2|43096.5|43076.5|43077.2|43057.2|51
1654867510000|2022-06-10 13:25:10|43079|43059|43074|43054|43079|43059|43069|43049|44
1654867520000|2022-06-10 13:25:20|43071.5|43051.5|43082.2|43062.2|43082.2|43062.2|43066.5|43046.5|19
1654867530000|2022-06-10 13:25:30|43082.8|43062.8|43094.7|43074.7|43094.7|43074.7|43082.8|43062.8|20
1654867540000|2022-06-10 13:25:40|43097.2|43077.2|43092.2|43072.2|43098.3|43078.3|43090.3|43070.3|34
1654867550000|2022-06-10 13:25:50|43094|43074|43089.7|43069.7|43094|43074|43089.7|43069.7|35
1654867560000|2022-06-10 13:26:00|43089|43069|43088.3|43068.3|43097.8|43077.8|43082.8|43062.8|47
1654867570000|2022-06-10 13:26:10|43087.2|43067.2|43086.5|43066.5|43089.7|43069.7|43084.7|43064.7|8
1654867580000|2022-06-10 13:26:20|43087.2|43067.2|43079.7|43059.7|43087.2|43067.2|43079.7|43059.7|15
1654867590000|2022-06-10 13:26:30|43084|43064|43067.2|43047.2|43084|43064|43067.2|43047.2|23
1654867600000|2022-06-10 13:26:40|43065.3|43045.3|43069.7|43049.7|43072.2|43052.2|43065.3|43045.3|14
1654867610000|2022-06-10 13:26:50|43069|43049|43026.5|43006.5|43069|43049|43023.3|43003.3|56
1654867620000|2022-06-10 13:27:00|43030.8|43010.8|43052.2|43032.2|43052.2|43032.2|43027.2|43007.2|33
1654867630000|2022-06-10 13:27:10|43055.3|43035.3|43067.2|43047.2|43067.2|43047.2|43050.8|43030.8|35
1654867640000|2022-06-10 13:27:20|43062.8|43042.8|43073.5|43053.5|43076|43056|43062.8|43042.8|185
1654867650000|2022-06-10 13:27:30|43071|43051|43088.5|43068.5|43088.5|43068.5|43063.5|43043.5|24
1654867660000|2022-06-10 13:27:40|43089.8|43069.8|43088.5|43068.5|43092.2|43072.2|43085.3|43065.3|25
1654867670000|2022-06-10 13:27:50|43086|43066|43085.3|43065.3|43086|43066|43078.5|43058.5|15
1654867680000|2022-06-10 13:28:00|43086|43066|43080.3|43060.3|43086|43066|43079.7|43059.7|15
1654867690000|2022-06-10 13:28:10|43081|43061|43068.5|43048.5|43085.3|43065.3|43066|43046|25
1654867700000|2022-06-10 13:28:20|43073.5|43053.5|43073.5|43053.5|43076|43056|43065.3|43045.3|26
1654867710000|2022-06-10 13:28:30|43076|43056|43080.3|43060.3|43083.5|43063.5|43076|43056|10
1654867720000|2022-06-10 13:28:40|43078.5|43058.5|43083.5|43063.5|43083.5|43063.5|43078.5|43058.5|5
1654867730000|2022-06-10 13:28:50|43081|43061|43063.5|43043.5|43081|43061|43061|43041|7
1654867740000|2022-06-10 13:29:00|43061|43041|43058.5|43038.5|43061|43041|43051|43031|16
1654867750000|2022-06-10 13:29:10|43056|43036|43052.8|43032.8|43060.3|43040.3|43047.2|43027.2|39
1654867760000|2022-06-10 13:29:20|43053.5|43033.5|43053.5|43033.5|43061|43041|43053.5|43033.5|13
1654867770000|2022-06-10 13:29:30|43058.5|43038.5|43036.5|43016.5|43058.5|43038.5|43036.5|43016.5|19
1654867780000|2022-06-10 13:29:40|43034.7|43014.7|43047.2|43027.2|43047.2|43027.2|43034.7|43014.7|17
1654867790000|2022-06-10 13:29:50|43049|43029|43059.7|43039.7|43062.2|43042.2|43049|43029|19
1654867800000|2022-06-10 13:30:00|43059|43039|43066.5|43046.5|43071.5|43051.5|43054|43034|53
1654867810000|2022-06-10 13:30:10|43064.7|43044.7|43057.2|43037.2|43069|43049|43049.7|43029.7|25
1654867820000|2022-06-10 13:30:20|43054|43034|43057.2|43037.2|43057.2|43037.2|43051.5|43031.5|14
1654867830000|2022-06-10 13:30:30|43057.8|43037.8|43093.5|43073.5|43096|43076|43057.8|43037.8|80
1654867840000|2022-06-10 13:30:40|43092.8|43072.8|43067.2|43047.2|43092.8|43072.8|43065.3|43045.3|20
1654867850000|2022-06-10 13:30:50|43065.3|43045.3|43056.7|43036.7|43070.3|43050.3|43053.5|43033.5|33
1654867860000|2022-06-10 13:31:00|43060.3|43040.3|43049|43029|43060.3|43040.3|43049|43029|22
1654867870000|2022-06-10 13:31:10|43046.5|43026.5|43052.8|43032.8|43054.7|43034.7|43044|43024|8
1654867880000|2022-06-10 13:31:20|43054|43034|43034|43014|43054.7|43034.7|43031.5|43011.5|31
1654867890000|2022-06-10 13:31:30|43032.2|43012.2|42994.7|42974.7|43032.2|43012.2|42992.8|42972.8|81
1654867900000|2022-06-10 13:31:40|42995.3|42975.3|43020.3|43000.3|43020.3|43000.3|42995.3|42975.3|34
1654867910000|2022-06-10 13:31:50|43022.2|43002.2|43049|43029|43049|43029|43022.2|43002.2|40
1654867920000|2022-06-10 13:32:00|43050.3|43030.3|43057.2|43037.2|43057.2|43037.2|43042.2|43022.2|24
1654867930000|2022-06-10 13:32:10|43056.5|43036.5|43033.4|43013.4|43056.5|43036.5|43030.9|43010.9|25
1654867940000|2022-06-10 13:32:20|43031.5|43011.5|43014|42994|43031.5|43011.5|43009|42989|30
1654867950000|2022-06-10 13:32:30|43017.2|42997.2|43024.7|43004.7|43027.2|43007.2|43014.7|42994.7|53
1654867960000|2022-06-10 13:32:40|43026.5|43006.5|43034|43014|43035.9|43015.9|43024|43004|20
1654867970000|2022-06-10 13:32:50|43034.7|43014.7|43034.7|43014.7|43039|43019|43032.2|43012.2|13
1654867980000|2022-06-10 13:33:00|43031.5|43011.5|43027.2|43007.2|43031.5|43011.5|43024|43004|12
1654867990000|2022-06-10 13:33:10|43029|43009|43032.2|43012.2|43036.5|43016.5|43029|43009|31
1654868000000|2022-06-10 13:33:20|43034.7|43014.7|43022.8|43002.8|43034.7|43014.7|43022.2|43002.2|23
1654868010000|2022-06-10 13:33:30|43024.7|43004.7|43021.5|43001.5|43029|43009|43021.5|43001.5|20
1654868020000|2022-06-10 13:33:40|43024|43004|43042.2|43022.2|43042.2|43022.2|43022.2|43002.2|13
1654868030000|2022-06-10 13:33:50|43042.8|43022.8|43054.7|43034.7|43059|43039|43042.8|43022.8|24
1654868040000|2022-06-10 13:34:00|43056.5|43036.5|43052.2|43032.2|43057.2|43037.2|43044.7|43024.7|21
1654868050000|2022-06-10 13:34:10|43049.7|43029.7|43042.2|43022.2|43052.2|43032.2|43037.8|43017.8|19
1654868060000|2022-06-10 13:34:20|43044.7|43024.7|43042.2|43022.2|43044.7|43024.7|43034|43014|11
1654868070000|2022-06-10 13:34:30|43044|43024|43039.7|43019.7|43044.7|43024.7|43037.8|43017.8|19
1654868080000|2022-06-10 13:34:40|43037.8|43017.8|43054|43034|43054|43034|43037.8|43017.8|25
1654868090000|2022-06-10 13:34:50|43054.7|43034.7|43062.2|43042.2|43064|43044|43054.7|43034.7|7
1654868100000|2022-06-10 13:35:00|43061.5|43041.5|43031.5|43011.5|43061.5|43041.5|43031.5|43011.5|23
1654868110000|2022-06-10 13:35:10|43030.9|43010.9|43047.2|43027.2|43047.2|43027.2|43024.7|43004.7|31
1654868120000|2022-06-10 13:35:20|43049|43029|43059.7|43039.7|43062.2|43042.2|43049|43029|14
1654868130000|2022-06-10 13:35:30|43057.2|43037.2|43079.7|43059.7|43079.7|43059.7|43055.3|43035.3|19
1654868140000|2022-06-10 13:35:40|43082.2|43062.2|43089.7|43069.7|43090.3|43070.3|43082.2|43062.2|13
1654868150000|2022-06-10 13:35:50|43087.8|43067.8|43076.5|43056.5|43087.8|43067.8|43075.9|43055.9|18
1654868160000|2022-06-10 13:36:00|43075.9|43055.9|43082.2|43062.2|43082.2|43062.2|43062.2|43042.2|18
1654868170000|2022-06-10 13:36:10|43084|43064|43082.2|43062.2|43084.7|43064.7|43079.7|43059.7|6
1654868180000|2022-06-10 13:36:20|43080.3|43060.3|43100.3|43080.3|43104.7|43084.7|43080.3|43060.3|26
1654868190000|2022-06-10 13:36:30|43102.2|43082.2|43106.5|43086.5|43107.2|43087.2|43100.3|43080.3|11
1654868200000|2022-06-10 13:36:40|43104.7|43084.7|43102.2|43082.2|43104.7|43084.7|43099|43079|11
1654868210000|2022-06-10 13:36:50|43104|43084|43097.2|43077.2|43105.3|43085.3|43097.2|43077.2|12
1654868220000|2022-06-10 13:37:00|43096.5|43076.5|43102.2|43082.2|43102.2|43082.2|43094.7|43074.7|20
1654868230000|2022-06-10 13:37:10|43104.7|43084.7|43112.2|43092.2|43114.7|43094.7|43102.2|43082.2|13
1654868240000|2022-06-10 13:37:20|43110.3|43090.3|43087.2|43067.2|43112.2|43092.2|43087.2|43067.2|12
1654868250000|2022-06-10 13:37:30|43089.7|43069.7|43079|43059|43092.2|43072.2|43079|43059|16
1654868260000|2022-06-10 13:37:40|43081.5|43061.5|43089.7|43069.7|43089.7|43069.7|43079|43059|8
1654868270000|2022-06-10 13:37:50|43087.2|43067.2|43082.2|43062.2|43089.7|43069.7|43082.2|43062.2|18
1654868280000|2022-06-10 13:38:00|43079.7|43059.7|43061.5|43041.5|43079.7|43059.7|43060.9|43040.9|24
1654868290000|2022-06-10 13:38:10|43063.4|43043.4|43064.7|43044.7|43069|43049|43059.7|43039.7|12
1654868300000|2022-06-10 13:38:20|43064|43044|43055.4|43035.4|43064|43044|43054.7|43034.7|16
1654868310000|2022-06-10 13:38:30|43052.2|43032.2|43052.2|43032.2|43056.5|43036.5|43049.7|43029.7|33
1654868320000|2022-06-10 13:38:40|43052.9|43032.9|43067.2|43047.2|43069|43049|43052.2|43032.2|14
1654868330000|2022-06-10 13:38:50|43069|43049|43065.9|43045.9|43069|43049|43064.7|43044.7|6
1654868340000|2022-06-10 13:39:00|43064|43044|43059|43039|43064|43044|43054|43034|9
1654868350000|2022-06-10 13:39:10|43059.7|43039.7|43059|43039|43059.7|43039.7|43059|43039|5
1654868360000|2022-06-10 13:39:20|43051.5|43031.5|43052.9|43032.9|43060.4|43040.4|43049.7|43029.7|51
1654868370000|2022-06-10 13:39:30|43052.2|43032.2|43066|43046|43068.5|43048.5|43052.2|43032.2|30
1654868380000|2022-06-10 13:39:40|43067.9|43047.9|43053.5|43033.5|43067.9|43047.9|43048.5|43028.5|16
1654868390000|2022-06-10 13:39:50|43055.4|43035.4|43051|43031|43060.4|43040.4|43048.5|43028.5|15
1654868400000|2022-06-10 13:40:00|43049.2|43029.2|43036.7|43016.7|43054.7|43034.7|43030.4|43010.4|99
1654868410000|2022-06-10 13:40:10|43038.5|43018.5|43043.5|43023.5|43051|43031|43038.5|43018.5|13
1654868420000|2022-06-10 13:40:20|43044.2|43024.2|43053.5|43033.5|43054.2|43034.2|43044.2|43024.2|11
1654868430000|2022-06-10 13:40:30|43047.9|43027.9|43036.7|43016.7|43048.5|43028.5|43036|43016|32
1654868440000|2022-06-10 13:40:40|43038.5|43018.5|43038.5|43018.5|43041|43021|43033.5|43013.5|15
1654868450000|2022-06-10 13:40:50|43039.2|43019.2|43048.5|43028.5|43048.5|43028.5|43038.5|43018.5|16
1654868460000|2022-06-10 13:41:00|43043.5|43023.5|43042.9|43022.9|43043.5|43023.5|43036|43016|8
1654868470000|2022-06-10 13:41:10|43040.4|43020.4|43058.5|43038.5|43058.5|43038.5|43038.5|43018.5|6
1654868480000|2022-06-10 13:41:20|43057.9|43037.9|43058.5|43038.5|43060.4|43040.4|43051|43031|7
1654868490000|2022-06-10 13:41:30|43060.4|43040.4|43060.4|43040.4|43061|43041|43056|43036|2
1654868500000|2022-06-10 13:41:40|43058.5|43038.5|43071|43051|43071|43051|43056|43036|12
1654868510000|2022-06-10 13:41:50|43076|43056|43076|43056|43076|43056|43073.5|43053.5|7
1654868520000|2022-06-10 13:42:00|43079.2|43059.2|43092.9|43072.9|43098.5|43078.5|43079.2|43059.2|18
1654868530000|2022-06-10 13:42:10|43091|43071|43093.5|43073.5|43093.5|43073.5|43088.5|43068.5|9
1654868540000|2022-06-10 13:42:20|43091|43071|43086|43066|43091|43071|43086|43066|9
1654868550000|2022-06-10 13:42:30|43088.5|43068.5|43096|43076|43098.5|43078.5|43088.5|43068.5|7
1654868560000|2022-06-10 13:42:40|43098.5|43078.5|43093.5|43073.5|43103.5|43083.5|43093.5|43073.5|10
1654868570000|2022-06-10 13:42:50|43091|43071|43088.5|43068.5|43095.4|43075.4|43088.5|43068.5|20
1654868580000|2022-06-10 13:43:00|43087.9|43067.9|43091|43071|43096.7|43076.7|43087.9|43067.9|11
1654868590000|2022-06-10 13:43:10|43098.5|43078.5|43118.5|43098.5|43121|43101|43098.5|43078.5|36
1654868600000|2022-06-10 13:43:20|43116|43096|43110.4|43090.4|43116|43096|43108.5|43088.5|5
1654868610000|2022-06-10 13:43:30|43108.5|43088.5|43116.7|43096.7|43116.7|43096.7|43106|43086|12
1654868620000|2022-06-10 13:43:40|43118.5|43098.5|43105.4|43085.4|43118.5|43098.5|43105.4|43085.4|1
1654868630000|2022-06-10 13:43:50|43106|43086|43105.4|43085.4|43107.9|43087.9|43096|43076|10
1654868640000|2022-06-10 13:44:00|43109.7|43089.7|43133.5|43113.5|43136|43116|43109.7|43089.7|36
1654868650000|2022-06-10 13:44:10|43131|43111|43132.9|43112.9|43133.5|43113.5|43126|43106|18
1654868660000|2022-06-10 13:44:20|43133.5|43113.5|43155.4|43135.4|43157.2|43137.2|43133.5|43113.5|25
1654868670000|2022-06-10 13:44:30|43156|43136|43161|43141|43167.9|43147.9|43156|43136|14
1654868680000|2022-06-10 13:44:40|43160.4|43140.4|43166|43146|43166|43146|43158.5|43138.5|13
1654868690000|2022-06-10 13:44:50|43167.9|43147.9|43170.4|43150.4|43172.9|43152.9|43167.9|43147.9|9
1654868700000|2022-06-10 13:45:00|43167.9|43147.9|43156|43136|43170.4|43150.4|43155.4|43135.4|11
1654868710000|2022-06-10 13:45:10|43157.9|43137.9|43166.7|43146.7|43166.7|43146.7|43157.9|43137.9|13
1654868720000|2022-06-10 13:45:20|43166|43146|43150.4|43130.4|43166.7|43146.7|43150.4|43130.4|15
1654868730000|2022-06-10 13:45:30|43151.7|43131.7|43161.7|43141.7|43166|43146|43151.7|43131.7|10
1654868740000|2022-06-10 13:45:40|43165.4|43145.4|43159.2|43139.2|43166|43146|43159.2|43139.2|8
1654868750000|2022-06-10 13:45:50|43161|43141|43155.4|43135.4|43161|43141|43155.4|43135.4|4
1654868760000|2022-06-10 13:46:00|43151.7|43131.7|43138.5|43118.5|43151.7|43131.7|43136.7|43116.7|19
1654868770000|2022-06-10 13:46:10|43140.4|43120.4|43138.5|43118.5|43148.5|43128.5|43135.4|43115.4|16
1654868780000|2022-06-10 13:46:20|43136.7|43116.7|43134.8|43114.8|43143.5|43123.5|43133|43113|32
1654868790000|2022-06-10 13:46:30|43135.5|43115.5|43133.5|43113.5|43136.7|43116.7|43131|43111|10
1654868800000|2022-06-10 13:46:40|43132.9|43112.9|43130.4|43110.4|43132.9|43112.9|43130.4|43110.4|11
1654868810000|2022-06-10 13:46:50|43126.7|43106.7|43116.7|43096.7|43126.7|43106.7|43116.7|43096.7|5
1654868820000|2022-06-10 13:47:00|43121|43101|43116|43096|43121|43101|43116|43096|8
1654868830000|2022-06-10 13:47:10|43113.5|43093.5|43116|43096|43117.9|43097.9|43112.9|43092.9|13
1654868840000|2022-06-10 13:47:20|43116.7|43096.7|43131.7|43111.7|43134.2|43114.2|43116.7|43096.7|12
1654868850000|2022-06-10 13:47:30|43133.5|43113.5|43138.5|43118.5|43141|43121|43131|43111|11
1654868860000|2022-06-10 13:47:40|43141|43121|43143.5|43123.5|43148.5|43128.5|43141|43121|14
1654868870000|2022-06-10 13:47:50|43141|43121|43136|43116|43141|43121|43134.2|43114.2|9
1654868880000|2022-06-10 13:48:00|43134.2|43114.2|43121.7|43101.7|43141|43121|43121.7|43101.7|7
1654868890000|2022-06-10 13:48:10|43121|43101|43108.5|43088.5|43121|43101|43108.5|43088.5|11
1654868900000|2022-06-10 13:48:20|43107.9|43087.9|43091.7|43071.7|43107.9|43087.9|43091.7|43071.7|24
1654868910000|2022-06-10 13:48:30|43089.2|43069.2|43096|43076|43098.5|43078.5|43089.2|43069.2|5
1654868920000|2022-06-10 13:48:40|43095.4|43075.4|43096|43076|43096|43076|43093.5|43073.5|6
1654868930000|2022-06-10 13:48:50|43095.4|43075.4|43103.5|43083.5|43103.5|43083.5|43095.4|43075.4|11
1654868940000|2022-06-10 13:49:00|43101.7|43081.7|43113.5|43093.5|43115.4|43095.4|43101.7|43081.7|20
1654868950000|2022-06-10 13:49:10|43112.9|43092.9|43114.2|43094.2|43115.4|43095.4|43112.9|43092.9|6
1654868960000|2022-06-10 13:49:20|43116|43096|43115.4|43095.4|43116|43096|43113.5|43093.5|6
1654868970000|2022-06-10 13:49:30|43113.5|43093.5|43106.7|43086.7|43113.5|43093.5|43106.7|43086.7|1
1654868980000|2022-06-10 13:49:40|43104.9|43084.9|43118.5|43098.5|43118.5|43098.5|43104.9|43084.9|14
1654868990000|2022-06-10 13:49:50|43119.2|43099.2|43101|43081|43119.2|43099.2|43098.5|43078.5|9
1654869000000|2022-06-10 13:50:00|43100.4|43080.4|43088|43068|43101|43081|43083.5|43063.5|19
1654869010000|2022-06-10 13:50:10|43092.4|43072.4|43101|43081|43101.7|43081.7|43091.7|43071.7|19
1654869020000|2022-06-10 13:50:20|43103.5|43083.5|43113.5|43093.5|43116|43096|43103.5|43083.5|13
1654869030000|2022-06-10 13:50:30|43111|43091|43115.4|43095.4|43115.4|43095.4|43111|43091|13
1654869040000|2022-06-10 13:50:40|43117.2|43097.2|43116|43096|43123.5|43103.5|43111.7|43091.7|16
1654869050000|2022-06-10 13:50:50|43113.5|43093.5|43103.5|43083.5|43113.5|43093.5|43103.5|43083.5|8
1654869060000|2022-06-10 13:51:00|43101|43081|43108.5|43088.5|43108.5|43088.5|43098.5|43078.5|11
1654869070000|2022-06-10 13:51:10|43109.2|43089.2|43108.5|43088.5|43113.5|43093.5|43108.5|43088.5|4
1654869080000|2022-06-10 13:51:20|43109.2|43089.2|43101.7|43081.7|43118.5|43098.5|43101.7|43081.7|15
1654869090000|2022-06-10 13:51:30|43099.2|43079.2|43093.5|43073.5|43099.2|43079.2|43093.5|43073.5|8
1654869100000|2022-06-10 13:51:40|43092.9|43072.9|43088.5|43068.5|43092.9|43072.9|43088.5|43068.5|7
1654869110000|2022-06-10 13:51:50|43089.2|43069.2|43086|43066|43089.2|43069.2|43086|43066|3
1654869120000|2022-06-10 13:52:00|43086.7|43066.7|43093.5|43073.5|43098.5|43078.5|43086.7|43066.7|10
1654869130000|2022-06-10 13:52:10|43091.7|43071.7|43096|43076|43100.4|43080.4|43091|43071|6
1654869140000|2022-06-10 13:52:20|43093.5|43073.5|43093.5|43073.5|43098.5|43078.5|43093.5|43073.5|4
1654869150000|2022-06-10 13:52:30|43092.9|43072.9|43085.4|43065.4|43092.9|43072.9|43085.4|43065.4|5
1654869160000|2022-06-10 13:52:40|43084.7|43064.7|43097.9|43077.9|43097.9|43077.9|43080.4|43060.4|9
1654869170000|2022-06-10 13:52:50|43098.5|43078.5|43100.4|43080.4|43100.4|43080.4|43093.5|43073.5|7
1654869180000|2022-06-10 13:53:00|43096|43076|43092.9|43072.9|43100.4|43080.4|43092.9|43072.9|3
1654869190000|2022-06-10 13:53:10|43090.4|43070.4|43105.4|43085.4|43105.4|43085.4|43087.9|43067.9|13
1654869200000|2022-06-10 13:53:20|43108.5|43088.5|43113.5|43093.5|43116|43096|43108.5|43088.5|3
1654869210000|2022-06-10 13:53:30|43116|43096|43135.4|43115.4|43135.4|43115.4|43116|43096|5
1654869220000|2022-06-10 13:53:40|43137.2|43117.2|43129.7|43109.7|43139.7|43119.7|43129.7|43109.7|8
1654869230000|2022-06-10 13:53:50|43132.2|43112.2|43113.5|43093.5|43132.2|43112.2|43113.5|43093.5|8
1654869240000|2022-06-10 13:54:00|43114.9|43094.9|43113.5|43093.5|43118.5|43098.5|43113.5|43093.5|7
1654869250000|2022-06-10 13:54:10|43114.2|43094.2|43125.4|43105.4|43125.4|43105.4|43114.2|43094.2|2
1654869260000|2022-06-10 13:54:20|43123.5|43103.5|43118.5|43098.5|43125.4|43105.4|43118.5|43098.5|1
1654869270000|2022-06-10 13:54:30|43116|43096|43116|43096|43121|43101|43116|43096|6
1654869280000|2022-06-10 13:54:40|43118.5|43098.5|43115.4|43095.4|43121|43101|43112.9|43092.9|8
1654869290000|2022-06-10 13:54:50|43117.2|43097.2|43126|43106|43126|43106|43115.4|43095.4|6
1654869300000|2022-06-10 13:55:00|43123.5|43103.5|43121.7|43101.7|43126|43106|43121.7|43101.7|5
1654869310000|2022-06-10 13:55:10|43119.9|43099.9|43118.5|43098.5|43119.9|43099.9|43113.5|43093.5|11
1654869320000|2022-06-10 13:55:20|43117.9|43097.9|43114.2|43094.2|43117.9|43097.9|43113.5|43093.5|3
1654869330000|2022-06-10 13:55:30|43116|43096|43116|43096|43116|43096|43113.5|43093.5|1
1654869340000|2022-06-10 13:55:40|43118.5|43098.5|43111|43091|43118.5|43098.5|43110.4|43090.4|5
1654869350000|2022-06-10 13:55:50|43110.4|43090.4|43102.9|43082.9|43111|43091|43102.9|43082.9|6
1654869360000|2022-06-10 13:56:00|43103.5|43083.5|43102.9|43082.9|43106|43086|43101|43081|7
1654869370000|2022-06-10 13:56:10|43100.4|43080.4|43097.9|43077.9|43100.4|43080.4|43088.5|43068.5|14
1654869380000|2022-06-10 13:56:20|43096|43076|43110.4|43090.4|43110.4|43090.4|43096|43076|14
1654869390000|2022-06-10 13:56:30|43107.9|43087.9|43097.9|43077.9|43107.9|43087.9|43097.9|43077.9|15
1654869400000|2022-06-10 13:56:40|43098.5|43078.5|43098.5|43078.5|43100.4|43080.4|43096|43076|9
1654869410000|2022-06-10 13:56:50|43095.4|43075.4|43087.9|43067.9|43095.4|43075.4|43087.9|43067.9|18
1654869420000|2022-06-10 13:57:00|43086|43066|43089.7|43069.7|43091|43071|43081|43061|13
1654869430000|2022-06-10 13:57:10|43089.1|43069.1|43100.4|43080.4|43101|43081|43083.5|43063.5|21
1654869440000|2022-06-10 13:57:20|43098.5|43078.5|43103.5|43083.5|43103.5|43083.5|43098.5|43078.5|6
1654869450000|2022-06-10 13:57:30|43105.4|43085.4|43111|43091|43113.5|43093.5|43105.4|43085.4|10
1654869460000|2022-06-10 13:57:40|43108.5|43088.5|43093.5|43073.5|43108.5|43088.5|43091|43071|4
1654869470000|2022-06-10 13:57:50|43091|43071|43096.7|43076.7|43096.7|43076.7|43091|43071|1
1654869480000|2022-06-10 13:58:00|43100.4|43080.4|43109.2|43089.2|43111|43091|43100.4|43080.4|7
1654869490000|2022-06-10 13:58:10|43111|43091|43111.7|43091.7|43114.9|43094.9|43109.2|43089.2|6
1654869500000|2022-06-10 13:58:20|43113.5|43093.5|43121.7|43101.7|43121.7|43101.7|43111.7|43091.7|26
1654869510000|2022-06-10 13:58:30|43121|43101|43116|43096|43121|43101|43114.2|43094.2|5
1654869520000|2022-06-10 13:58:40|43115.4|43095.4|43115.4|43095.4|43117.9|43097.9|43115.4|43095.4|5
1654869530000|2022-06-10 13:58:50|43116|43096|43118.5|43098.5|43118.5|43098.5|43116|43096|2
1654869540000|2022-06-10 13:59:00|43116.7|43096.7|43118.5|43098.5|43122.9|43102.9|43116.7|43096.7|5
1654869550000|2022-06-10 13:59:10|43116.7|43096.7|43113.5|43093.5|43117.9|43097.9|43113.5|43093.5|20
1654869560000|2022-06-10 13:59:20|43115.4|43095.4|43123.5|43103.5|43123.5|43103.5|43115.4|43095.4|5
1654869570000|2022-06-10 13:59:30|43122.9|43102.9|43123.5|43103.5|43126|43106|43122.2|43102.2|6
1654869580000|2022-06-10 13:59:40|43126|43106|43122.9|43102.9|43126|43106|43122.9|43102.9|0
1654869590000|2022-06-10 13:59:50|43123.5|43103.5|43123.5|43103.5|43124.2|43104.2|43123.5|43103.5|3
1654869600000|2022-06-10 14:00:00|43122.9|43102.9|43103.5|43083.5|43122.9|43102.9|43098.5|43078.5|15
1654869610000|2022-06-10 14:00:10|43105.4|43085.4|43111|43091|43111|43091|43105.4|43085.4|5
1654869620000|2022-06-10 14:00:20|43109.2|43089.2|43101.7|43081.7|43111|43091|43101.7|43081.7|9
1654869630000|2022-06-10 14:00:30|43101|43081|43083.5|43063.5|43101|43081|43081|43061|9
1654869640000|2022-06-10 14:00:40|43082.2|43062.2|43081|43061|43083.5|43063.5|43078.5|43058.5|10
1654869650000|2022-06-10 14:00:50|43078.5|43058.5|43093.5|43073.5|43096|43076|43078.5|43058.5|11
1654869660000|2022-06-10 14:01:00|43088.5|43068.5|43083.6|43063.6|43088.6|43068.6|43083.6|43063.6|3
1654869670000|2022-06-10 14:01:10|43082.9|43062.9|43071.1|43051.1|43082.9|43062.9|43071.1|43051.1|23
1654869680000|2022-06-10 14:01:20|43070.4|43050.4|43073.6|43053.6|43073.6|43053.6|43068.6|43048.6|15
1654869690000|2022-06-10 14:01:30|43072.9|43052.9|43072.9|43052.9|43072.9|43052.9|43072.9|43052.9|2
1654869700000|2022-06-10 14:01:40|43071.1|43051.1|43057.9|43037.9|43071.1|43051.1|43057.9|43037.9|20
1654869710000|2022-06-10 14:01:50|43057.2|43037.2|43051.7|43031.7|43057.2|43037.2|43048.6|43028.6|34
1654869720000|2022-06-10 14:02:00|43053.6|43033.6|43048.6|43028.6|43056.1|43036.1|43048.6|43028.6|18
1654869730000|2022-06-10 14:02:10|43047.9|43027.9|43050.4|43030.4|43050.4|43030.4|43038.6|43018.6|38
1654869740000|2022-06-10 14:02:20|43051.1|43031.1|43044.2|43024.2|43051.1|43031.1|43043.6|43023.6|15
1654869750000|2022-06-10 14:02:30|43046.1|43026.1|43045.4|43025.4|43047.9|43027.9|43045.4|43025.4|9
1654869760000|2022-06-10 14:02:40|43044.7|43024.7|43042.2|43022.2|43044.7|43024.7|43039.7|43019.7|95
1654869770000|2022-06-10 14:02:50|43042.9|43022.9|43054.7|43034.7|43055.4|43035.4|43042.2|43022.2|15
1654869780000|2022-06-10 14:03:00|43054.1|43034.1|43046.6|43026.6|43054.1|43034.1|43044.7|43024.7|11
1654869790000|2022-06-10 14:03:10|43044.7|43024.7|43049.7|43029.7|43057.2|43037.2|43044.7|43024.7|24
1654869800000|2022-06-10 14:03:20|43049.1|43029.1|43046.6|43026.6|43049.7|43029.7|43044.1|43024.1|15
1654869810000|2022-06-10 14:03:30|43044.7|43024.7|43029.7|43009.7|43044.7|43024.7|43029.7|43009.7|23
1654869820000|2022-06-10 14:03:40|43030.4|43010.4|43024.7|43004.7|43032.9|43012.9|43024.7|43004.7|38
1654869830000|2022-06-10 14:03:50|43030.4|43010.4|43032.2|43012.2|43032.2|43012.2|43026.6|43006.6|11
1654869840000|2022-06-10 14:04:00|43032.9|43012.9|43027.9|43007.9|43037.2|43017.2|43027.9|43007.9|10
1654869850000|2022-06-10 14:04:10|43029.7|43009.7|43034.7|43014.7|43034.7|43014.7|43027.9|43007.9|18
1654869860000|2022-06-10 14:04:20|43032.2|43012.2|43032.2|43012.2|43032.2|43012.2|43029.7|43009.7|13
1654869870000|2022-06-10 14:04:30|43034.7|43014.7|43044.7|43024.7|43044.7|43024.7|43032.2|43012.2|32
1654869880000|2022-06-10 14:04:40|43045.4|43025.4|43045.4|43025.4|43049.7|43029.7|43045.4|43025.4|13
1654869890000|2022-06-10 14:04:50|43047.2|43027.2|43026.6|43006.6|43047.2|43027.2|43026.6|43006.6|15
1654869900000|2022-06-10 14:05:00|43024.1|43004.1|43017.2|42997.2|43024.1|43004.1|43017.2|42997.2|28
1654869910000|2022-06-10 14:05:10|43016.6|42996.6|43017.2|42997.2|43017.2|42997.2|43014.7|42994.7|11
1654869920000|2022-06-10 14:05:20|43014.7|42994.7|43019.7|42999.7|43019.7|42999.7|43009.1|42989.1|18
1654869930000|2022-06-10 14:05:30|43019.1|42999.1|43029.7|43009.7|43034.1|43014.1|43017.2|42997.2|13
1654869940000|2022-06-10 14:05:40|43027.9|43007.9|43022.2|43002.2|43029.7|43009.7|43021.6|43001.6|9
1654869950000|2022-06-10 14:05:50|43019.7|42999.7|43005.4|42985.4|43019.7|42999.7|43004.1|42984.1|30
1654869960000|2022-06-10 14:06:00|43004.7|42984.7|43012.2|42992.2|43012.2|42992.2|43004.1|42984.1|10
1654869970000|2022-06-10 14:06:10|43014.7|42994.7|43015.9|42995.9|43015.9|42995.9|43005.4|42985.4|131
1654869980000|2022-06-10 14:06:20|43018.4|42998.4|43020.9|43000.9|43021.6|43001.6|43018.4|42998.4|19
1654869990000|2022-06-10 14:06:30|43023.4|43003.4|43017.8|42997.8|43026.6|43006.6|43017.8|42997.8|18
1654870000000|2022-06-10 14:06:40|43015.9|42995.9|43015.3|42995.3|43015.9|42995.9|43000.9|42980.9|15
1654870010000|2022-06-10 14:06:50|43013.4|42993.4|43015.9|42995.9|43020.9|43000.9|43013.4|42993.4|14
1654870020000|2022-06-10 14:07:00|43014.1|42994.1|43014.1|42994.1|43014.1|42994.1|43011.6|42991.6|89
1654870030000|2022-06-10 14:07:10|43014.7|42994.7|43014.7|42994.7|43022.2|43002.2|43014.7|42994.7|23
1654870040000|2022-06-10 14:07:20|43015.4|42995.4|43004.1|42984.1|43015.4|42995.4|43000.9|42980.9|28
1654870050000|2022-06-10 14:07:30|43004.7|42984.7|42999.7|42979.7|43006.6|42986.6|42999.7|42979.7|27
1654870060000|2022-06-10 14:07:40|43002.2|42982.2|43007.2|42987.2|43009.7|42989.7|43002.2|42982.2|21
1654870070000|2022-06-10 14:07:50|43006.6|42986.6|43004.1|42984.1|43009.1|42989.1|43000.9|42980.9|25
1654870080000|2022-06-10 14:08:00|43004.7|42984.7|42996.6|42976.6|43004.7|42984.7|42995.9|42975.9|19
1654870090000|2022-06-10 14:08:10|42994.1|42974.1|42999.7|42979.7|43002.2|42982.2|42994.1|42974.1|24
1654870100000|2022-06-10 14:08:20|43002.2|42982.2|43009.7|42989.7|43009.7|42989.7|43002.2|42982.2|19
1654870110000|2022-06-10 14:08:30|43010.4|42990.4|43006.6|42986.6|43012.2|42992.2|43006.6|42986.6|14
1654870120000|2022-06-10 14:08:40|43004.1|42984.1|43006.6|42986.6|43006.6|42986.6|43001.6|42981.6|13
1654870130000|2022-06-10 14:08:50|43004.7|42984.7|43009.1|42989.1|43009.1|42989.1|43001.6|42981.6|45
1654870140000|2022-06-10 14:09:00|43006.6|42986.6|43004.1|42984.1|43009.1|42989.1|43004.1|42984.1|27
1654870150000|2022-06-10 14:09:10|43004.7|42984.7|43004.7|42984.7|43004.7|42984.7|43001.6|42981.6|7
1654870160000|2022-06-10 14:09:20|43004.1|42984.1|43004.7|42984.7|43006.6|42986.6|43001.6|42981.6|13
1654870170000|2022-06-10 14:09:30|43006.6|42986.6|43012.2|42992.2|43012.2|42992.2|43006.6|42986.6|7
1654870180000|2022-06-10 14:09:40|43011.6|42991.6|43012.2|42992.2|43014.1|42994.1|43009.7|42989.7|11
1654870190000|2022-06-10 14:09:50|43012.9|42992.9|43012.9|42992.9|43021.6|43001.6|43012.2|42992.2|18
1654870200000|2022-06-10 14:10:00|43014.7|42994.7|43006.6|42986.6|43014.7|42994.7|43005.9|42985.9|16
1654870210000|2022-06-10 14:10:10|43005.9|42985.9|43005.4|42985.4|43007.9|42987.9|43005.4|42985.4|17
1654870220000|2022-06-10 14:10:20|43007.2|42987.2|43004.1|42984.1|43007.2|42987.2|43001.6|42981.6|15
1654870230000|2022-06-10 14:10:30|43003.4|42983.4|42974.7|42954.7|43003.4|42983.4|42969.7|42949.7|66
1654870240000|2022-06-10 14:10:40|42975.4|42955.4|42972.9|42952.9|42975.4|42955.4|42964.7|42944.7|65
1654870250000|2022-06-10 14:10:50|42974.7|42954.7|42974.7|42954.7|42977.2|42957.2|42970.4|42950.4|27
1654870260000|2022-06-10 14:11:00|42977.2|42957.2|42977.2|42957.2|42983.6|42963.6|42977.2|42957.2|34
1654870270000|2022-06-10 14:11:10|42974.7|42954.7|42974.1|42954.1|42977.2|42957.2|42972.2|42952.2|38
1654870280000|2022-06-10 14:11:20|42972.2|42952.2|42962.2|42942.2|42977.2|42957.2|42960.4|42940.4|25
1654870290000|2022-06-10 14:11:30|42960.4|42940.4|42969.7|42949.7|42969.7|42949.7|42955.4|42935.4|30
1654870300000|2022-06-10 14:11:40|42971.6|42951.6|42969.7|42949.7|42977.2|42957.2|42969.7|42949.7|15
1654870310000|2022-06-10 14:11:50|42967.2|42947.2|42960.4|42940.4|42967.2|42947.2|42959.7|42939.7|18
1654870320000|2022-06-10 14:12:00|42959.7|42939.7|42954.7|42934.7|42959.7|42939.7|42951.6|42931.6|34
1654870330000|2022-06-10 14:12:10|42956.6|42936.6|42954.7|42934.7|42959.1|42939.1|42954.7|42934.7|32
1654870340000|2022-06-10 14:12:20|42954.1|42934.1|42942.2|42922.2|42954.1|42934.1|42942.2|42922.2|68
1654870350000|2022-06-10 14:12:30|42944.7|42924.7|42942.2|42922.2|42949.1|42929.1|42942.2|42922.2|22
1654870360000|2022-06-10 14:12:40|42941.6|42921.6|42910.9|42890.9|42943.4|42923.4|42910.9|42890.9|81
1654870370000|2022-06-10 14:12:50|42909.6|42889.6|42899.6|42879.6|42910.9|42890.9|42899.6|42879.6|90
1654870380000|2022-06-10 14:13:00|42900.3|42880.3|42902.8|42882.8|42905.9|42885.9|42897.8|42877.8|49
1654870390000|2022-06-10 14:13:10|42903.4|42883.4|42907.8|42887.8|42918.4|42898.4|42902.8|42882.8|50
1654870400000|2022-06-10 14:13:20|42908.4|42888.4|42923.4|42903.4|42925.9|42905.9|42908.4|42888.4|22
1654870410000|2022-06-10 14:13:30|42920.9|42900.9|42920.9|42900.9|42924.1|42904.1|42909.1|42889.1|30
1654870420000|2022-06-10 14:13:40|42920.3|42900.3|42912.8|42892.8|42920.9|42900.9|42910.9|42890.9|18
1654870430000|2022-06-10 14:13:50|42910.9|42890.9|42915.9|42895.9|42917.8|42897.8|42910.9|42890.9|26
1654870440000|2022-06-10 14:14:00|42919.1|42899.1|42909.8|42889.8|42919.1|42899.1|42909.1|42889.1|23
1654870450000|2022-06-10 14:14:10|42909.1|42889.1|42900.9|42880.9|42915.9|42895.9|42900.9|42880.9|24
1654870460000|2022-06-10 14:14:20|42899.1|42879.1|42905.9|42885.9|42905.9|42885.9|42899.1|42879.1|31
1654870470000|2022-06-10 14:14:30|42905.3|42885.3|42909.1|42889.1|42910.3|42890.3|42901.6|42881.6|18
1654870480000|2022-06-10 14:14:40|42910.9|42890.9|42914.1|42894.1|42914.1|42894.1|42904.1|42884.1|15
1654870490000|2022-06-10 14:14:50|42915.9|42895.9|42924.1|42904.1|42925.9|42905.9|42915.9|42895.9|7
1654870500000|2022-06-10 14:15:00|42926.6|42906.6|42917.8|42897.8|42938.4|42918.4|42917.8|42897.8|41
1654870510000|2022-06-10 14:15:10|42915.9|42895.9|42918.4|42898.4|42920.9|42900.9|42913.4|42893.4|13
1654870520000|2022-06-10 14:15:20|42920.9|42900.9|42927.8|42907.8|42933.4|42913.4|42920.9|42900.9|10
1654870530000|2022-06-10 14:15:30|42927.1|42907.1|42923.4|42903.4|42928.4|42908.4|42921.6|42901.6|11
1654870540000|2022-06-10 14:15:40|42928.4|42908.4|42916.6|42896.6|42928.4|42908.4|42916.6|42896.6|6
1654870550000|2022-06-10 14:15:50|42915.9|42895.9|42908.4|42888.4|42915.9|42895.9|42908.4|42888.4|12
1654870560000|2022-06-10 14:16:00|42910.9|42890.9|42910.9|42890.9|42910.9|42890.9|42904.8|42884.8|20
1654870570000|2022-06-10 14:16:10|42911.6|42891.6|42918.4|42898.4|42925.9|42905.9|42911.6|42891.6|15
1654870580000|2022-06-10 14:16:20|42920.9|42900.9|42913.4|42893.4|42920.9|42900.9|42910.3|42890.3|20
1654870590000|2022-06-10 14:16:30|42914.1|42894.1|42913.4|42893.4|42915.9|42895.9|42912.8|42892.8|2
1654870600000|2022-06-10 14:16:40|42912.8|42892.8|42907.8|42887.8|42912.8|42892.8|42898.4|42878.4|22
1654870610000|2022-06-10 14:16:50|42905.9|42885.9|42900.9|42880.9|42905.9|42885.9|42900.3|42880.3|52
1654870620000|2022-06-10 14:17:00|42902.8|42882.8|42897.1|42877.1|42902.8|42882.8|42897.1|42877.1|36
1654870630000|2022-06-10 14:17:10|42897.8|42877.8|42883.4|42863.4|42897.8|42877.8|42883.4|42863.4|37
1654870640000|2022-06-10 14:17:20|42889.6|42869.6|42890.3|42870.3|42890.3|42870.3|42883.4|42863.4|44
1654870650000|2022-06-10 14:17:30|42890.9|42870.9|42892.8|42872.8|42893.4|42873.4|42890.9|42870.9|13
1654870660000|2022-06-10 14:17:40|42890.9|42870.9|42895.9|42875.9|42895.9|42875.9|42889|42869|8
1654870670000|2022-06-10 14:17:50|42898.4|42878.4|42895.9|42875.9|42900.9|42880.9|42895.9|42875.9|9
1654870680000|2022-06-10 14:18:00|42898.4|42878.4|42902.8|42882.8|42902.8|42882.8|42895.3|42875.3|12
1654870690000|2022-06-10 14:18:10|42898.4|42878.4|42895.3|42875.3|42898.4|42878.4|42895.3|42875.3|15
1654870700000|2022-06-10 14:18:20|42892.8|42872.8|42893.4|42873.4|42893.4|42873.4|42890.3|42870.3|4
1654870710000|2022-06-10 14:18:30|42892.8|42872.8|42887.8|42867.8|42892.8|42872.8|42887.8|42867.8|11
1654870720000|2022-06-10 14:18:40|42885.3|42865.3|42888.4|42868.4|42888.4|42868.4|42885.3|42865.3|18
1654870730000|2022-06-10 14:18:50|42887.8|42867.8|42885.9|42865.9|42890.3|42870.3|42885.9|42865.9|9
1654870740000|2022-06-10 14:19:00|42887.8|42867.8|42887.8|42867.8|42887.8|42867.8|42885.3|42865.3|29
1654870750000|2022-06-10 14:19:10|42888.4|42868.4|42892.8|42872.8|42892.8|42872.8|42888.4|42868.4|8
1654870760000|2022-06-10 14:19:20|42890.9|42870.9|42880.3|42860.3|42893.4|42873.4|42880.3|42860.3|64
1654870770000|2022-06-10 14:19:30|42879.6|42859.6|42878.4|42858.4|42880.3|42860.3|42875.3|42855.3|19
1654870780000|2022-06-10 14:19:40|42880.3|42860.3|42888.4|42868.4|42888.4|42868.4|42880.3|42860.3|8
1654870790000|2022-06-10 14:19:50|42887.8|42867.8|42893.4|42873.4|42893.4|42873.4|42887.8|42867.8|16
1654870800000|2022-06-10 14:20:00|42892.8|42872.8|42880.3|42860.3|42892.8|42872.8|42880.3|42860.3|20
1654870810000|2022-06-10 14:20:10|42880.9|42860.9|42882.8|42862.8|42882.8|42862.8|42880.9|42860.9|4
1654870820000|2022-06-10 14:20:20|42884.6|42864.6|42885.9|42865.9|42887.8|42867.8|42882.8|42862.8|10
1654870830000|2022-06-10 14:20:30|42887.8|42867.8|42901.6|42881.6|42901.6|42881.6|42885.3|42865.3|6
1654870840000|2022-06-10 14:20:40|42905.9|42885.9|42917.8|42897.8|42917.8|42897.8|42905.9|42885.9|2
1654870850000|2022-06-10 14:20:50|42918.4|42898.4|42942.8|42922.8|42942.8|42922.8|42918.4|42898.4|27
1654870860000|2022-06-10 14:21:00|42940.9|42920.9|42924.1|42904.1|42940.9|42920.9|42924.1|42904.1|28
1654870870000|2022-06-10 14:21:10|42922.3|42902.3|42943.4|42923.4|42943.4|42923.4|42922.3|42902.3|31
1654870880000|2022-06-10 14:21:20|42940.9|42920.9|42943.4|42923.4|42943.4|42923.4|42940.9|42920.9|3
1654870890000|2022-06-10 14:21:30|42945.3|42925.3|42948.4|42928.4|42948.4|42928.4|42945.3|42925.3|12
1654870900000|2022-06-10 14:21:40|42947.8|42927.8|42947.8|42927.8|42947.8|42927.8|42947.8|42927.8|2
1654870910000|2022-06-10 14:21:50|42948.4|42928.4|42960.9|42940.9|42961.6|42941.6|42948.4|42928.4|7
1654870920000|2022-06-10 14:22:00|42968.4|42948.4|42974.1|42954.1|42974.1|42954.1|42967.8|42947.8|30
1654870930000|2022-06-10 14:22:10|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|16
1654870940000|2022-06-10 14:22:20|42975.3|42955.3|42973.4|42953.4|42975.9|42955.9|42973.4|42953.4|16
1654870950000|2022-06-10 14:22:30|42974.1|42954.1|42983.4|42963.4|42983.4|42963.4|42974.1|42954.1|19
1654870960000|2022-06-10 14:22:40|42984.1|42964.1|42983.4|42963.4|42985.9|42965.9|42982.8|42962.8|12
1654870970000|2022-06-10 14:22:50|42985.9|42965.9|42992.8|42972.8|42992.8|42972.8|42983.4|42963.4|22
1654870980000|2022-06-10 14:23:00|42993.4|42973.4|42995.9|42975.9|42995.9|42975.9|42993.4|42973.4|14
1654870990000|2022-06-10 14:23:10|42993.4|42973.4|42989.6|42969.6|42998.4|42978.4|42989.6|42969.6|12
1654871000000|2022-06-10 14:23:20|42990.3|42970.3|42990.3|42970.3|42990.3|42970.3|42990.3|42970.3|6
1654871010000|2022-06-10 14:23:30|42988.4|42968.4|42990.3|42970.3|42990.3|42970.3|42987.8|42967.8|2
1654871020000|2022-06-10 14:23:40|42998.4|42978.4|42999.8|42979.8|42999.8|42979.8|42998.4|42978.4|16
1654871030000|2022-06-10 14:23:50|43000.4|42980.4|43006.6|42986.6|43006.6|42986.6|42999.8|42979.8|16
1654871040000|2022-06-10 14:24:00|43008.4|42988.4|43022.8|43002.8|43023.4|43003.4|43008.4|42988.4|26
1654871050000|2022-06-10 14:24:10|43020.3|43000.3|43015.3|42995.3|43022.8|43002.8|43015.3|42995.3|21
1654871060000|2022-06-10 14:24:20|43017.8|42997.8|43012.8|42992.8|43018.5|42998.5|43012.8|42992.8|12
1654871070000|2022-06-10 14:24:30|43006.6|42986.6|43003.5|42983.5|43006.6|42986.6|43001|42981|7
1654871080000|2022-06-10 14:24:40|43001|42981|42994.1|42974.1|43006|42986|42994.1|42974.1|11
1654871090000|2022-06-10 14:24:50|42991.6|42971.6|43001|42981|43001|42981|42991.6|42971.6|7
1654871100000|2022-06-10 14:25:00|42999.1|42979.1|42999.1|42979.1|42999.1|42979.1|42993.5|42973.5|7
1654871110000|2022-06-10 14:25:10|43001|42981|43006|42986|43006|42986|43001|42981|4
1654871120000|2022-06-10 14:25:20|43006.6|42986.6|43016|42996|43016|42996|43006.6|42986.6|25
1654871130000|2022-06-10 14:25:30|43017.8|42997.8|43041.6|43021.6|43041.6|43021.6|43017.8|42997.8|11
1654871140000|2022-06-10 14:25:40|43039.1|43019.1|43050.3|43030.3|43050.3|43030.3|43039.1|43019.1|10
1654871150000|2022-06-10 14:25:50|43048.5|43028.5|43061|43041|43063.5|43043.5|43048.5|43028.5|17
1654871160000|2022-06-10 14:26:00|43060.3|43040.3|43061|43041|43063.5|43043.5|43058.5|43038.5|10
1654871170000|2022-06-10 14:26:10|43066|43046|43071|43051|43071|43051|43066|43046|8
1654871180000|2022-06-10 14:26:20|43072.8|43052.8|43086|43066|43086|43066|43072.8|43052.8|19
1654871190000|2022-06-10 14:26:30|43087.8|43067.8|43082.1|43062.1|43087.8|43067.8|43082.1|43062.1|8
1654871200000|2022-06-10 14:26:40|43082.8|43062.8|43082.8|43062.8|43082.8|43062.8|43080.3|43060.3|12
1654871210000|2022-06-10 14:26:50|43082.1|43062.1|43077.8|43057.8|43082.8|43062.8|43076|43056|5
1654871220000|2022-06-10 14:27:00|43076|43056|43075.3|43055.3|43081|43061|43075.3|43055.3|11
1654871230000|2022-06-10 14:27:10|43072.8|43052.8|43068.5|43048.5|43075.3|43055.3|43068.5|43048.5|15
1654871240000|2022-06-10 14:27:20|43066.6|43046.6|43062.8|43042.8|43068.5|43048.5|43061|43041|9
1654871250000|2022-06-10 14:27:30|43063.5|43043.5|43060.3|43040.3|43066|43046|43058.5|43038.5|10
1654871260000|2022-06-10 14:27:40|43062.1|43042.1|43065.3|43045.3|43065.3|43045.3|43061.6|43041.6|15
1654871270000|2022-06-10 14:27:50|43063.5|43043.5|43058.5|43038.5|43066|43046|43058.5|43038.5|4
1654871280000|2022-06-10 14:28:00|43053.5|43033.5|43062.8|43042.8|43063.5|43043.5|43050.3|43030.3|12
1654871290000|2022-06-10 14:28:10|43062.1|43042.1|43056|43036|43062.1|43042.1|43056|43036|2
1654871300000|2022-06-10 14:28:20|43051|43031|43049.1|43029.1|43051|43031|43046|43026|1
1654871310000|2022-06-10 14:28:30|43051|43031|43046|43026|43051|43031|43046|43026|4
1654871320000|2022-06-10 14:28:40|||||||||4
1654871330000|2022-06-10 14:28:50|43045.3|43025.3|43046|43026|43046|43026|43037.8|43017.8|5
1654871340000|2022-06-10 14:29:00|43047.8|43027.8|43037.8|43017.8|43049.6|43029.6|43037.8|43017.8|6
1654871350000|2022-06-10 14:29:10|43036|43016|43037.8|43017.8|43037.8|43017.8|43036|43016|4
1654871360000|2022-06-10 14:29:20|43036|43016|43037.8|43017.8|43037.8|43017.8|43032.8|43012.8|8
1654871370000|2022-06-10 14:29:30|43038.5|43018.5|43041|43021|43046|43026|43038.5|43018.5|8
1654871380000|2022-06-10 14:29:40|43041.6|43021.6|43047.8|43027.8|43047.8|43027.8|43041.6|43021.6|6
1654871390000|2022-06-10 14:29:50|43050.3|43030.3|43043.5|43023.5|43053.5|43033.5|43043.5|43023.5|24
1654871400000|2022-06-10 14:30:00|43041.6|43021.6|43046|43026|43046|43026|43037.8|43017.8|6
1654871410000|2022-06-10 14:30:10|43043.5|43023.5|43038.5|43018.5|43043.5|43023.5|43037.8|43017.8|5
1654871420000|2022-06-10 14:30:20|43041|43021|43057.8|43037.8|43057.8|43037.8|43041|43021|19
1654871430000|2022-06-10 14:30:30|43056|43036|43057.8|43037.8|43057.8|43037.8|43053.5|43033.5|3
1654871440000|2022-06-10 14:30:40|43056|43036|43068.5|43048.5|43071|43051|43053.5|43033.5|7
1654871450000|2022-06-10 14:30:50|43071|43051|43076|43056|43076|43056|43068.5|43048.5|13
1654871460000|2022-06-10 14:31:00|43076.6|43056.6|43073.5|43053.5|43084.1|43064.1|43073.5|43053.5|24
1654871470000|2022-06-10 14:31:10|43072.8|43052.8|43069.1|43049.1|43072.8|43052.8|43061|43041|9
1654871480000|2022-06-10 14:31:20|43072.3|43052.3|43097.3|43077.3|43099.1|43079.1|43070.4|43050.4|305
1654871490000|2022-06-10 14:31:30|43094.8|43074.8|43084.8|43064.8|43099.8|43079.8|43082.3|43062.3|11
1654871500000|2022-06-10 14:31:40|43084.1|43064.1|43077.3|43057.3|43084.1|43064.1|43072.3|43052.3|28
1654871510000|2022-06-10 14:31:50|43076.6|43056.6|43079.8|43059.8|43087.3|43067.3|43075.4|43055.4|6
1654871520000|2022-06-10 14:32:00|43077.3|43057.3|43084.1|43064.1|43086|43066|43074.8|43054.8|12
1654871530000|2022-06-10 14:32:10|43086|43066|43096.6|43076.6|43096.6|43076.6|43084.1|43064.1|5
1654871540000|2022-06-10 14:32:20|43097.3|43077.3|43100.4|43080.4|43104.8|43084.8|43097.3|43077.3|14
1654871550000|2022-06-10 14:32:30|43102.3|43082.3|43107.3|43087.3|43109.8|43089.8|43102.3|43082.3|9
1654871560000|2022-06-10 14:32:40|43109.1|43089.1|43109.8|43089.8|43109.8|43089.8|43107.3|43087.3|5
1654871570000|2022-06-10 14:32:50|43110.4|43090.4|43114.8|43094.8|43117.3|43097.3|43110.4|43090.4|6
1654871580000|2022-06-10 14:33:00|43119.1|43099.1|43132.3|43112.3|43134.8|43114.8|43114.8|43094.8|15
1654871590000|2022-06-10 14:33:10|43130.4|43110.4|43137.3|43117.3|43139.1|43119.1|43127.9|43107.9|10
1654871600000|2022-06-10 14:33:20|43134.8|43114.8|43132.3|43112.3|43139.8|43119.8|43127.3|43107.3|14
1654871610000|2022-06-10 14:33:30|43129.8|43109.8|43127.3|43107.3|43132.3|43112.3|43127.3|43107.3|8
1654871620000|2022-06-10 14:33:40|43124.1|43104.1|43114.8|43094.8|43124.1|43104.1|43114.8|43094.8|16
1654871630000|2022-06-10 14:33:50|43115.4|43095.4|43117.3|43097.3|43122.3|43102.3|43115.4|43095.4|6
1654871640000|2022-06-10 14:34:00|43119.1|43099.1|43104.1|43084.1|43119.8|43099.8|43104.1|43084.1|8
1654871650000|2022-06-10 14:34:10|43100.4|43080.4|43089.8|43069.8|43100.4|43080.4|43086.6|43066.6|8
1654871660000|2022-06-10 14:34:20|43087.3|43067.3|43094.8|43074.8|43094.8|43074.8|43087.3|43067.3|5
1654871670000|2022-06-10 14:34:30|43099.8|43079.8|43099.1|43079.1|43107.3|43087.3|43099.1|43079.1|18
1654871680000|2022-06-10 14:34:40|43098.5|43078.5|43096|43076|43102.3|43082.3|43096|43076|20
1654871690000|2022-06-10 14:34:50|43096.6|43076.6|43094.1|43074.1|43096.6|43076.6|43091.6|43071.6|8
1654871700000|2022-06-10 14:35:00|43092.3|43072.3|43094.8|43074.8|43096.6|43076.6|43087.3|43067.3|9
1654871710000|2022-06-10 14:35:10|43097.3|43077.3|43109.1|43089.1|43109.1|43089.1|43097.3|43077.3|8
1654871720000|2022-06-10 14:35:20|43111.6|43091.6|43114.1|43094.1|43119.1|43099.1|43111.6|43091.6|4
1654871730000|2022-06-10 14:35:30|43112.3|43092.3|43114.1|43094.1|43114.8|43094.8|43112.3|43092.3|2
1654871740000|2022-06-10 14:35:40|43116.6|43096.6|43111|43091|43116.6|43096.6|43111|43091|7
1654871750000|2022-06-10 14:35:50|43110.3|43090.3|43124.1|43104.1|43124.1|43104.1|43110.3|43090.3|11
1654871760000|2022-06-10 14:36:00|43126|43106|43129.1|43109.1|43130.4|43110.4|43126|43106|13
1654871770000|2022-06-10 14:36:10|||||||||5
1654871780000|2022-06-10 14:36:20|43128.5|43108.5|43126.6|43106.6|43129.8|43109.8|43124.8|43104.8|10
1654871790000|2022-06-10 14:36:30|43124.8|43104.8|43119.8|43099.8|43124.8|43104.8|43119.8|43099.8|8
1654871800000|2022-06-10 14:36:40|43119.1|43099.1|43129.1|43109.1|43129.1|43109.1|43119.1|43099.1|14
1654871810000|2022-06-10 14:36:50|43129.8|43109.8|43128.5|43108.5|43129.8|43109.8|43128.5|43108.5|10
1654871820000|2022-06-10 14:37:00|43126.6|43106.6|43111.6|43091.6|43126.6|43106.6|43109.8|43089.8|14
1654871830000|2022-06-10 14:37:10|43111|43091|43109.1|43089.1|43111.6|43091.6|43107.3|43087.3|7
1654871840000|2022-06-10 14:37:20|43107.3|43087.3|43104.8|43084.8|43107.3|43087.3|43104.8|43084.8|6
1654871850000|2022-06-10 14:37:30|43104.1|43084.1|43087.3|43067.3|43104.1|43084.1|43087.3|43067.3|8
1654871860000|2022-06-10 14:37:40|43088|43068|43092.3|43072.3|43094.1|43074.1|43087.3|43067.3|4
1654871870000|2022-06-10 14:37:50|43094.1|43074.1|43094.8|43074.8|43095.5|43075.5|43090.5|43070.5|4
1654871880000|2022-06-10 14:38:00|43095.5|43075.5|43097.3|43077.3|43102.3|43082.3|43095.5|43075.5|12
1654871890000|2022-06-10 14:38:10|43098|43078|43109.1|43089.1|43109.1|43089.1|43097.3|43077.3|10
1654871900000|2022-06-10 14:38:20|43107.3|43087.3|43107.3|43087.3|43109.8|43089.8|43107.3|43087.3|6
1654871910000|2022-06-10 14:38:30|43104.1|43084.1|43099.8|43079.8|43104.1|43084.1|43096.6|43076.6|4
1654871920000|2022-06-10 14:38:40|43101.6|43081.6|43107.3|43087.3|43107.3|43087.3|43099.8|43079.8|6
1654871930000|2022-06-10 14:38:50|43109.8|43089.8|43117.3|43097.3|43117.3|43097.3|43109.8|43089.8|7
1654871940000|2022-06-10 14:39:00|43114.8|43094.8|43112.3|43092.3|43117.3|43097.3|43112.3|43092.3|5
1654871950000|2022-06-10 14:39:10|43111.6|43091.6|43092.3|43072.3|43111.6|43091.6|43092.3|43072.3|12
1654871960000|2022-06-10 14:39:20|43089.1|43069.1|43087.3|43067.3|43089.1|43069.1|43087.3|43067.3|10
1654871970000|2022-06-10 14:39:30|43092.3|43072.3|43094.8|43074.8|43097.3|43077.3|43092.3|43072.3|12
1654871980000|2022-06-10 14:39:40|43094.1|43074.1|43097.3|43077.3|43097.3|43077.3|43092.3|43072.3|6
1654871990000|2022-06-10 14:39:50|43098|43078|43100.5|43080.5|43102.3|43082.3|43098|43078|6
1654872000000|2022-06-10 14:40:00|43098|43078|43100.5|43080.5|43102.3|43082.3|43098|43078|7
1654872010000|2022-06-10 14:40:10|43102.3|43082.3|43097.3|43077.3|43102.3|43082.3|43097.3|43077.3|9
1654872020000|2022-06-10 14:40:20|43102.3|43082.3|43102.3|43082.3|43104.8|43084.8|43099.8|43079.8|2
1654872030000|2022-06-10 14:40:30|43104.8|43084.8|43117.3|43097.3|43117.3|43097.3|43104.8|43084.8|4
1654872040000|2022-06-10 14:40:40|43118|43098|43119.8|43099.8|43120.5|43100.5|43118|43098|8
1654872050000|2022-06-10 14:40:50|43120.5|43100.5|43110.5|43090.5|43121.1|43101.1|43110.5|43090.5|19
1654872060000|2022-06-10 14:41:00|43108|43088|43119.8|43099.8|43119.8|43099.8|43108|43088|9
1654872070000|2022-06-10 14:41:10|43117.3|43097.3|43110.5|43090.5|43117.3|43097.3|43110.5|43090.5|4
1654872080000|2022-06-10 14:41:20|43109.8|43089.8|43109.8|43089.8|43111.1|43091.1|43109.8|43089.8|5
1654872090000|2022-06-10 14:41:30|43110.5|43090.5|43114.8|43094.8|43114.8|43094.8|43109.8|43089.8|6
1654872100000|2022-06-10 14:41:40|43117.3|43097.3|43120.5|43100.5|43122.3|43102.3|43117.3|43097.3|2
1654872110000|2022-06-10 14:41:50|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|43116.6|43096.6|7
1654872120000|2022-06-10 14:42:00|43122.3|43102.3|43112.3|43092.3|43122.3|43102.3|43112.3|43092.3|8
1654872130000|2022-06-10 14:42:10|43109.8|43089.8|43120.5|43100.5|43120.5|43100.5|43109.8|43089.8|6
1654872140000|2022-06-10 14:42:20|43119.8|43099.8|43114.8|43094.8|43119.8|43099.8|43114.8|43094.8|83
1654872150000|2022-06-10 14:42:30|43114.1|43094.1|43108.5|43088.5|43116|43096|43108.5|43088.5|13
1654872160000|2022-06-10 14:42:40|43106.6|43086.6|43111|43091|43111|43091|43106.6|43086.6|3
1654872170000|2022-06-10 14:42:50|43109.1|43089.1|43119.1|43099.1|43119.1|43099.1|43108.5|43088.5|11
1654872180000|2022-06-10 14:43:00|43121.6|43101.6|43124.1|43104.1|43124.1|43104.1|43121.6|43101.6|3
1654872190000|2022-06-10 14:43:10|43123.5|43103.5|43126.6|43106.6|43127.3|43107.3|43123.5|43103.5|8
1654872200000|2022-06-10 14:43:20|43127.3|43107.3|43133|43113|43133|43113|43126.6|43106.6|11
1654872210000|2022-06-10 14:43:30|43132.3|43112.3|43138.5|43118.5|43139.8|43119.8|43132.3|43112.3|21
1654872220000|2022-06-10 14:43:40|43137.8|43117.8|43129.1|43109.1|43137.8|43117.8|43129.1|43109.1|9
1654872230000|2022-06-10 14:43:50|43131|43111|43129.1|43109.1|43131.6|43111.6|43129.1|43109.1|5
1654872240000|2022-06-10 14:44:00|43128.5|43108.5|43131|43111|43133.5|43113.5|43128.5|43108.5|6
1654872250000|2022-06-10 14:44:10|43130.3|43110.3|43133.5|43113.5|43133.5|43113.5|43130.3|43110.3|1
1654872260000|2022-06-10 14:44:20|43131.6|43111.6|43133.5|43113.5|43133.5|43113.5|43131.6|43111.6|3
1654872270000|2022-06-10 14:44:30|43135.3|43115.3|43133.5|43113.5|43135.3|43115.3|43133.5|43113.5|2
1654872280000|2022-06-10 14:44:40|43136|43116|43134.1|43114.1|43136|43116|43131.6|43111.6|8
1654872290000|2022-06-10 14:44:50|43133.5|43113.5|43129.1|43109.1|43133.5|43113.5|43129.1|43109.1|9
1654872300000|2022-06-10 14:45:00|43128.5|43108.5|43137.3|43117.3|43137.3|43117.3|43121|43101|5
1654872310000|2022-06-10 14:45:10|43139.1|43119.1|43152.3|43132.3|43154.1|43134.1|43136|43116|20
1654872320000|2022-06-10 14:45:20|43151.6|43131.6|43153.5|43133.5|43153.5|43133.5|43151|43131|5
1654872330000|2022-06-10 14:45:30|43151|43131|43151|43131|43153.5|43133.5|43148.5|43128.5|15
1654872340000|2022-06-10 14:45:40|43148.5|43128.5|43154.1|43134.1|43154.1|43134.1|43148.5|43128.5|5
1654872350000|2022-06-10 14:45:50|43153.5|43133.5|43161|43141|43162.8|43142.8|43153.5|43133.5|20
1654872360000|2022-06-10 14:46:00|43159.1|43139.1|43194.1|43174.1|43194.1|43174.1|43159.1|43139.1|32
1654872370000|2022-06-10 14:46:10|43196|43176|43196|43176|43198.5|43178.5|43193.5|43173.5|8
1654872380000|2022-06-10 14:46:20|43197.8|43177.8|43197.8|43177.8|43198.5|43178.5|43196|43176|25
1654872390000|2022-06-10 14:46:30|43201|43181|43197.2|43177.2|43201|43181|43192.8|43172.8|6
1654872400000|2022-06-10 14:46:40|43197.8|43177.8|43192.8|43172.8|43198.5|43178.5|43192.8|43172.8|4
1654872410000|2022-06-10 14:46:50|43191|43171|43183.5|43163.5|43191|43171|43183.5|43163.5|16
1654872420000|2022-06-10 14:47:00|43186|43166|43187.8|43167.8|43188.5|43168.5|43186|43166|8
1654872430000|2022-06-10 14:47:10|43187.2|43167.2|43188.5|43168.5|43188.5|43168.5|43183.5|43163.5|21
1654872440000|2022-06-10 14:47:20|43186|43166|43184.1|43164.1|43187.8|43167.8|43184.1|43164.1|9
1654872450000|2022-06-10 14:47:30|43186|43166|43188.5|43168.5|43188.5|43168.5|43183.5|43163.5|5
1654872460000|2022-06-10 14:47:40|43191|43171|43188.5|43168.5|43191|43171|43188.5|43168.5|4
1654872470000|2022-06-10 14:47:50|43191|43171|43188.5|43168.5|43191|43171|43188.5|43168.5|4
1654872480000|2022-06-10 14:48:00|43186.7|43166.7|43171.7|43151.7|43186.7|43166.7|43171.7|43151.7|19
1654872490000|2022-06-10 14:48:10|43174.2|43154.2|43166|43146|43174.2|43154.2|43166|43146|6
1654872500000|2022-06-10 14:48:20|43165.3|43145.3|43157.8|43137.8|43165.3|43145.3|43157.8|43137.8|14
1654872510000|2022-06-10 14:48:30|43157.2|43137.2|43154.2|43134.2|43157.2|43137.2|43151|43131|4
1654872520000|2022-06-10 14:48:40|43151.7|43131.7|43143.5|43123.5|43151.7|43131.7|43142.8|43122.8|8
1654872530000|2022-06-10 14:48:50|43145.3|43125.3|43151|43131|43151|43131|43143.5|43123.5|5
1654872540000|2022-06-10 14:49:00|43153.5|43133.5|43151|43131|43156|43136|43147.8|43127.8|18
1654872550000|2022-06-10 14:49:10|43142.8|43122.8|43129.2|43109.2|43142.8|43122.8|43128.5|43108.5|26
1654872560000|2022-06-10 14:49:20|43131|43111|43133.5|43113.5|43136|43116|43131|43111|13
1654872570000|2022-06-10 14:49:30|43138.5|43118.5|43138.5|43118.5|43138.5|43118.5|43138.5|43118.5|7
1654872580000|2022-06-10 14:49:40|43133.5|43113.5|43137.8|43117.8|43138.5|43118.5|43133.5|43113.5|17
1654872590000|2022-06-10 14:49:50|43136|43116|43162.8|43142.8|43163.5|43143.5|43136|43116|16
1654872600000|2022-06-10 14:50:00|43164.2|43144.2|43182.8|43162.8|43182.8|43162.8|43164.2|43144.2|15
1654872610000|2022-06-10 14:50:10|43185.3|43165.3|43196.7|43176.7|43201|43181|43185.3|43165.3|9
1654872620000|2022-06-10 14:50:20|43196|43176|43187.8|43167.8|43196|43176|43183.5|43163.5|13
1654872630000|2022-06-10 14:50:30|43191|43171|43191|43171|43191|43171|43187.8|43167.8|9
1654872640000|2022-06-10 14:50:40|43188.5|43168.5|43184.7|43164.7|43188.5|43168.5|43183.5|43163.5|18
1654872650000|2022-06-10 14:50:50|43182.8|43162.8|43183.5|43163.5|43187.8|43167.8|43182.8|43162.8|3
1654872660000|2022-06-10 14:51:00|43185.3|43165.3|43187.8|43167.8|43190.3|43170.3|43183.5|43163.5|12
1654872670000|2022-06-10 14:51:10|43188.5|43168.5|43192.8|43172.8|43192.8|43172.8|43186|43166|9
1654872680000|2022-06-10 14:51:20|43191|43171|43185.3|43165.3|43191|43171|43185.3|43165.3|4
1654872690000|2022-06-10 14:51:30|43187.8|43167.8|43187.8|43167.8|43187.8|43167.8|43187.8|43167.8|3
1654872700000|2022-06-10 14:51:40|43186|43166|43183.5|43163.5|43187.8|43167.8|43183.5|43163.5|2
1654872710000|2022-06-10 14:51:50|43182.8|43162.8|43186.7|43166.7|43186.7|43166.7|43180.3|43160.3|4
1654872720000|2022-06-10 14:52:00|43189.2|43169.2|43196|43176|43196|43176|43189.2|43169.2|7
1654872730000|2022-06-10 14:52:10|43195.3|43175.3|43194.2|43174.2|43196|43176|43193.5|43173.5|6
1654872740000|2022-06-10 14:52:20|43196|43176|43191|43171|43196|43176|43191|43171|4
1654872750000|2022-06-10 14:52:30|43191.7|43171.7|43190.3|43170.3|43193.5|43173.5|43190.3|43170.3|9
1654872760000|2022-06-10 14:52:40|43191|43171|43186|43166|43191|43171|43186|43166|7
1654872770000|2022-06-10 14:52:50|43183.5|43163.5|43186|43166|43187.8|43167.8|43183.5|43163.5|9
1654872780000|2022-06-10 14:53:00|43185.3|43165.3|43168.5|43148.5|43186|43166|43168.5|43148.5|7
1654872790000|2022-06-10 14:53:10|43177.3|43157.3|43161|43141|43177.3|43157.3|43156.7|43136.7|18
1654872800000|2022-06-10 14:53:20|43162.8|43142.8|43161|43141|43162.8|43142.8|43159.2|43139.2|5
1654872810000|2022-06-10 14:53:30|43163.5|43143.5|43166|43146|43171|43151|43158.5|43138.5|10
1654872820000|2022-06-10 14:53:40|43166.7|43146.7|43168.5|43148.5|43170.3|43150.3|43163.5|43143.5|4
1654872830000|2022-06-10 14:53:50|43169.2|43149.2|43171|43151|43173.5|43153.5|43169.2|43149.2|5
1654872840000|2022-06-10 14:54:00|43174.2|43154.2|43176|43156|43178.5|43158.5|43174.2|43154.2|11
1654872850000|2022-06-10 14:54:10|43175.3|43155.3|43171|43151|43176|43156|43171|43151|2
1654872860000|2022-06-10 14:54:20|43171.7|43151.7|43181|43161|43184.2|43164.2|43171.7|43151.7|8
1654872870000|2022-06-10 14:54:30|43176.7|43156.7|43176|43156|43179.2|43159.2|43175.3|43155.3|1
1654872880000|2022-06-10 14:54:40|43176.7|43156.7|43188.5|43168.5|43191.7|43171.7|43176.7|43156.7|6
1654872890000|2022-06-10 14:54:50|43186.7|43166.7|43181|43161|43186.7|43166.7|43181|43161|2
1654872900000|2022-06-10 14:55:00|43182.3|43162.3|43181|43161|43185.3|43165.3|43181|43161|8
1654872910000|2022-06-10 14:55:10|43181.7|43161.7|43175.3|43155.3|43183.5|43163.5|43175.3|43155.3|8
1654872920000|2022-06-10 14:55:20|43173.5|43153.5|43163.5|43143.5|43173.5|43153.5|43163.5|43143.5|14
1654872930000|2022-06-10 14:55:30|43166|43146|43178.5|43158.5|43178.5|43158.5|43166|43146|5
1654872940000|2022-06-10 14:55:40|43176|43156|43156|43136|43176|43156|43156|43136|14
1654872950000|2022-06-10 14:55:50|43153.5|43133.5|43148.5|43128.5|43153.5|43133.5|43148.5|43128.5|10
1654872960000|2022-06-10 14:56:00|43149.2|43129.2|43151|43131|43151|43131|43148.5|43128.5|9
1654872970000|2022-06-10 14:56:10|43148.5|43128.5|43159.2|43139.2|43159.2|43139.2|43146|43126|12
1654872980000|2022-06-10 14:56:20|43161|43141|43153.5|43133.5|43161|43141|43153.5|43133.5|4
1654872990000|2022-06-10 14:56:30|43151|43131|43151|43131|43153.5|43133.5|43151|43131|3
1654873000000|2022-06-10 14:56:40|43153.5|43133.5|43143.5|43123.5|43156|43136|43143.5|43123.5|9
1654873010000|2022-06-10 14:56:50|43141.7|43121.7|43141|43121|43141.7|43121.7|43134.7|43114.7|9
1654873020000|2022-06-10 14:57:00|43138.5|43118.5|43136|43116|43138.5|43118.5|43136|43116|4
1654873030000|2022-06-10 14:57:10|43137.8|43117.8|43136|43116|43137.8|43117.8|43132.8|43112.8|12
1654873040000|2022-06-10 14:57:20|43137.8|43117.8|43141|43121|43147.8|43127.8|43137.8|43117.8|8
1654873050000|2022-06-10 14:57:30|43139.2|43119.2|43132.9|43112.9|43141|43121|43132.9|43112.9|13
1654873060000|2022-06-10 14:57:40|43132.2|43112.2|43126|43106|43132.2|43112.2|43126|43106|9
1654873070000|2022-06-10 14:57:50|43122.9|43102.9|43112.9|43092.9|43122.9|43102.9|43110.4|43090.4|13
1654873080000|2022-06-10 14:58:00|43113.5|43093.5|43123.5|43103.5|43127.9|43107.9|43113.5|43093.5|11
1654873090000|2022-06-10 14:58:10|43122.9|43102.9|43121|43101|43125.4|43105.4|43121|43101|5
1654873100000|2022-06-10 14:58:20|43123.5|43103.5|43126|43106|43126|43106|43123.5|43103.5|5
1654873110000|2022-06-10 14:58:30|43127.9|43107.9|43116|43096|43127.9|43107.9|43116|43096|12
1654873120000|2022-06-10 14:58:40|43116.7|43096.7|43132.9|43112.9|43132.9|43112.9|43116|43096|4
1654873130000|2022-06-10 14:58:50|43131|43111|43128.5|43108.5|43132.9|43112.9|43127.9|43107.9|2
1654873140000|2022-06-10 14:59:00|43127.9|43107.9|43123.5|43103.5|43131|43111|43123.5|43103.5|8
1654873150000|2022-06-10 14:59:10|43122.9|43102.9|43118.5|43098.5|43122.9|43102.9|43118.5|43098.5|11
1654873160000|2022-06-10 14:59:20|43126|43106|43128.5|43108.5|43128.5|43108.5|43121|43101|11
1654873170000|2022-06-10 14:59:30|43126.7|43106.7|43126.7|43106.7|43128.5|43108.5|43126.7|43106.7|11
1654873180000|2022-06-10 14:59:40|43124.2|43104.2|43118.5|43098.5|43126.7|43106.7|43118.5|43098.5|10
1654873190000|2022-06-10 14:59:50|43116.7|43096.7|43118.5|43098.5|43120.4|43100.4|43116.7|43096.7|6
1654873200000|2022-06-10 15:00:00|43120.4|43100.4|43133.5|43113.5|43133.5|43113.5|43120.4|43100.4|16
1654873210000|2022-06-10 15:00:10|43132.9|43112.9|43123.5|43103.5|43132.9|43112.9|43123.5|43103.5|18
1654873220000|2022-06-10 15:00:20|43122.9|43102.9|43116|43096|43123.5|43103.5|43113.5|43093.5|18
1654873230000|2022-06-10 15:00:30|43117.9|43097.9|43108.5|43088.5|43117.9|43097.9|43108.5|43088.5|10
1654873240000|2022-06-10 15:00:40|43106|43086|43107.9|43087.9|43108.5|43088.5|43103.5|43083.5|11
1654873250000|2022-06-10 15:00:50|43108.5|43088.5|43113.5|43093.5|43116|43096|43107.9|43087.9|17
1654873260000|2022-06-10 15:01:00|43115.4|43095.4|43108.5|43088.5|43115.4|43095.4|43108.5|43088.5|8
1654873270000|2022-06-10 15:01:10|43111|43091|43111|43091|43113.5|43093.5|43108.5|43088.5|3
1654873280000|2022-06-10 15:01:20|43108.5|43088.5|43113.5|43093.5|43113.5|43093.5|43108.5|43088.5|2
1654873290000|2022-06-10 15:01:30|43112.9|43092.9|43113.5|43093.5|43113.5|43093.5|43108.5|43088.5|3
1654873300000|2022-06-10 15:01:40|43112.2|43092.2|43113.5|43093.5|43113.5|43093.5|43108.5|43088.5|4
1654873310000|2022-06-10 15:01:50|43112.9|43092.9|43112.9|43092.9|43112.9|43092.9|43112.9|43092.9|3
1654873320000|2022-06-10 15:02:00|43111|43091|43123.5|43103.5|43123.5|43103.5|43109.2|43089.2|28
1654873330000|2022-06-10 15:02:10|43121|43101|43123.5|43103.5|43123.5|43103.5|43121|43101|40
1654873340000|2022-06-10 15:02:20|43119.2|43099.2|43128.5|43108.5|43128.5|43108.5|43119.2|43099.2|12
1654873350000|2022-06-10 15:02:30|43133.5|43113.5|43133.5|43113.5|43138.5|43118.5|43133.5|43113.5|15
1654873360000|2022-06-10 15:02:40|43134.2|43114.2|43138.5|43118.5|43138.5|43118.5|43134.2|43114.2|22
1654873370000|2022-06-10 15:02:50|43139.2|43119.2|43146|43126|43146|43126|43139.2|43119.2|6
1654873380000|2022-06-10 15:03:00|43147.9|43127.9|43143.5|43123.5|43148.5|43128.5|43143.5|43123.5|8
1654873390000|2022-06-10 15:03:10|43145.4|43125.4|43133.5|43113.5|43145.4|43125.4|43133.5|43113.5|10
1654873400000|2022-06-10 15:03:20|43138.5|43118.5|43142.9|43122.9|43142.9|43122.9|43136|43116|2
1654873410000|2022-06-10 15:03:30|43143.5|43123.5|43151|43131|43151|43131|43143.5|43123.5|9
1654873420000|2022-06-10 15:03:40|43148.5|43128.5|43147.9|43127.9|43151|43131|43147.9|43127.9|12
1654873430000|2022-06-10 15:03:50|43148.5|43128.5|43148.5|43128.5|43151|43131|43146|43126|13
1654873440000|2022-06-10 15:04:00|43147.9|43127.9|43149.2|43129.2|43151|43131|43146|43126|7
1654873450000|2022-06-10 15:04:10|43148.5|43128.5|43148.5|43128.5|43149.2|43129.2|43146|43126|7
1654873460000|2022-06-10 15:04:20|43149.2|43129.2|43151|43131|43151|43131|43149.2|43129.2|4
1654873470000|2022-06-10 15:04:30|43153.5|43133.5|43158.5|43138.5|43161|43141|43153.5|43133.5|12
1654873480000|2022-06-10 15:04:40|43157.9|43137.9|43148.5|43128.5|43157.9|43137.9|43148.5|43128.5|2
1654873490000|2022-06-10 15:04:50|43147.9|43127.9|43148.5|43128.5|43148.5|43128.5|43147.9|43127.9|4
1654873500000|2022-06-10 15:05:00|43146|43126|43143.5|43123.5|43146|43126|43136.7|43116.7|24
1654873510000|2022-06-10 15:05:10|43144.2|43124.2|43146|43126|43146|43126|43143.5|43123.5|3
1654873520000|2022-06-10 15:05:20|43148.5|43128.5|43153.5|43133.5|43154.2|43134.2|43148.5|43128.5|15
1654873530000|2022-06-10 15:05:30|43151|43131|43153.5|43133.5|43153.5|43133.5|43151|43131|25
1654873540000|2022-06-10 15:05:40|43156|43136|43142.9|43122.9|43156|43136|43142.9|43122.9|11
1654873550000|2022-06-10 15:05:50|43138.5|43118.5|43132.9|43112.9|43140.4|43120.4|43132.9|43112.9|13
1654873560000|2022-06-10 15:06:00|43132.2|43112.2|43118.5|43098.5|43132.2|43112.2|43112.9|43092.9|55
1654873570000|2022-06-10 15:06:10|43120.4|43100.4|43108.5|43088.5|43121.7|43101.7|43108.5|43088.5|20
1654873580000|2022-06-10 15:06:20|43107.9|43087.9|43111|43091|43111|43091|43106|43086|5
1654873590000|2022-06-10 15:06:30|43110.4|43090.4|43108.5|43088.5|43111|43091|43108.5|43088.5|6
1654873600000|2022-06-10 15:06:40|43115.4|43095.4|43123.5|43103.5|43123.5|43103.5|43115.4|43095.4|8
1654873610000|2022-06-10 15:06:50|43124.2|43104.2|43123.5|43103.5|43129.7|43109.7|43123.5|43103.5|11
1654873620000|2022-06-10 15:07:00|43125.4|43105.4|43126|43106|43131.7|43111.7|43125.4|43105.4|81
1654873630000|2022-06-10 15:07:10|43123.5|43103.5|43117.9|43097.9|43123.5|43103.5|43117.9|43097.9|8
1654873640000|2022-06-10 15:07:20|43117.2|43097.2|43119.7|43099.7|43119.7|43099.7|43115.4|43095.4|14
1654873650000|2022-06-10 15:07:30|43117.9|43097.9|43114.7|43094.7|43117.9|43097.9|43114.7|43094.7|15
1654873660000|2022-06-10 15:07:40|43118.5|43098.5|43115.4|43095.4|43122.9|43102.9|43115.4|43095.4|6
1654873670000|2022-06-10 15:07:50|43117.9|43097.9|43114.2|43094.2|43122.9|43102.9|43114.2|43094.2|10
1654873680000|2022-06-10 15:08:00|43113.5|43093.5|43112.9|43092.9|43113.5|43093.5|43112.9|43092.9|9
1654873690000|2022-06-10 15:08:10|43117.9|43097.9|43122.9|43102.9|43122.9|43102.9|43117.9|43097.9|5
1654873700000|2022-06-10 15:08:20|43123.5|43103.5|43117.9|43097.9|43123.5|43103.5|43114.7|43094.7|17
1654873710000|2022-06-10 15:08:30|43119.7|43099.7|43126.7|43106.7|43126.7|43106.7|43117.9|43097.9|8
1654873720000|2022-06-10 15:08:40|43128.5|43108.5|43136|43116|43136|43116|43126.7|43106.7|4
1654873730000|2022-06-10 15:08:50|43137.9|43117.9|43126|43106|43139.7|43119.7|43126|43106|7
1654873740000|2022-06-10 15:09:00|43129.2|43109.2|43131|43111|43131|43111|43126|43106|2
1654873750000|2022-06-10 15:09:10|43126|43106|43126|43106|43131|43111|43126|43106|6
1654873760000|2022-06-10 15:09:20|43131|43111|43131|43111|43134.2|43114.2|43131|43111|18
1654873770000|2022-06-10 15:09:30|43131.7|43111.7|43134.2|43114.2|43134.2|43114.2|43129.2|43109.2|5
1654873780000|2022-06-10 15:09:40|43131.7|43111.7|43133.5|43113.5|43134.2|43114.2|43131.7|43111.7|3
1654873790000|2022-06-10 15:09:50|43131.7|43111.7|43127.9|43107.9|43134.2|43114.2|43127.9|43107.9|8
1654873800000|2022-06-10 15:10:00|43127.2|43107.2|43117.9|43097.9|43127.2|43107.2|43116|43096|4
1654873810000|2022-06-10 15:10:10|43116|43096|43116|43096|43122.2|43102.2|43116|43096|10
1654873820000|2022-06-10 15:10:20|43115.4|43095.4|43116|43096|43118.5|43098.5|43114.2|43094.2|8
1654873830000|2022-06-10 15:10:30|43113.5|43093.5|43108.5|43088.5|43113.5|43093.5|43108.5|43088.5|11
1654873840000|2022-06-10 15:10:40|43106|43086|43106|43086|43106|43086|43106|43086|10
1654873850000|2022-06-10 15:10:50|43107.9|43087.9|43106|43086|43108.5|43088.5|43103.5|43083.5|4
1654873860000|2022-06-10 15:11:00|43107.9|43087.9|43116|43096|43116|43096|43107.9|43087.9|7
1654873870000|2022-06-10 15:11:10|43115.4|43095.4|43118.5|43098.5|43118.5|43098.5|43113.5|43093.5|17
1654873880000|2022-06-10 15:11:20|43117.9|43097.9|43118.5|43098.5|43118.5|43098.5|43116|43096|2
1654873890000|2022-06-10 15:11:30|43117.9|43097.9|43113.5|43093.5|43117.9|43097.9|43111|43091|6
1654873900000|2022-06-10 15:11:40|43115.4|43095.4|43111|43091|43116|43096|43111|43091|16
1654873910000|2022-06-10 15:11:50|43107.9|43087.9|43076|43056|43107.9|43087.9|43076|43056|31
1654873920000|2022-06-10 15:12:00|43078.5|43058.5|43083.5|43063.5|43083.5|43063.5|43078.5|43058.5|11
1654873930000|2022-06-10 15:12:10|43084.2|43064.2|43094.2|43074.2|43094.2|43074.2|43084.2|43064.2|7
1654873940000|2022-06-10 15:12:20|43096|43076|43106.7|43086.7|43106.7|43086.7|43093.5|43073.5|22
1654873950000|2022-06-10 15:12:30|43106|43086|43101|43081|43106|43086|43101|43081|13
1654873960000|2022-06-10 15:12:40|43102.9|43082.9|43108.5|43088.5|43108.5|43088.5|43102.9|43082.9|11
1654873970000|2022-06-10 15:12:50|43109.2|43089.2|43116|43096|43116|43096|43108.5|43088.5|8
1654873980000|2022-06-10 15:13:00|43115.4|43095.4|43105.4|43085.4|43115.4|43095.4|43105.4|43085.4|14
1654873990000|2022-06-10 15:13:10|43102.9|43082.9|43100.4|43080.4|43102.9|43082.9|43097.2|43077.2|23
1654874000000|2022-06-10 15:13:20|43099.7|43079.7|43089.2|43069.2|43100.4|43080.4|43089.2|43069.2|12
1654874010000|2022-06-10 15:13:30|43088.5|43068.5|43085.4|43065.4|43088.5|43068.5|43083.5|43063.5|9
1654874020000|2022-06-10 15:13:40|43083.5|43063.5|43078.5|43058.5|43083.5|43063.5|43078.5|43058.5|11
1654874030000|2022-06-10 15:13:50|43079.2|43059.2|43083.5|43063.5|43083.5|43063.5|43079.2|43059.2|13
1654874040000|2022-06-10 15:14:00|43081|43061|43071|43051|43081|43061|43068.5|43048.5|24
1654874050000|2022-06-10 15:14:10|43073.5|43053.5|43068.5|43048.5|43073.5|43053.5|43068.5|43048.5|8
1654874060000|2022-06-10 15:14:20|43066.7|43046.7|43048.5|43028.5|43067.9|43047.9|43046|43026|43
1654874070000|2022-06-10 15:14:30|43046.7|43026.7|43048.5|43028.5|43048.5|43028.5|43046.7|43026.7|5
1654874080000|2022-06-10 15:14:40|43047.9|43027.9|43040.4|43020.4|43047.9|43027.9|43040.4|43020.4|9
1654874090000|2022-06-10 15:14:50|43039.7|43019.7|43035.4|43015.4|43039.7|43019.7|43035.4|43015.4|7
1654874100000|2022-06-10 15:15:00|43037.2|43017.2|43041|43021|43043.5|43023.5|43037.2|43017.2|17
1654874110000|2022-06-10 15:15:10|43041.7|43021.7|43043.5|43023.5|43043.5|43023.5|43041|43021|2
1654874120000|2022-06-10 15:15:20|43045.4|43025.4|43045.4|43025.4|43045.4|43025.4|43045.4|43025.4|4
1654874130000|2022-06-10 15:15:30|43050.4|43030.4|43051|43031|43056|43036|43050.4|43030.4|4
1654874140000|2022-06-10 15:15:40|43053.5|43033.5|43071|43051|43071.7|43051.7|43053.5|43033.5|12
1654874150000|2022-06-10 15:15:50|43073.5|43053.5|43076|43056|43076|43056|43073.5|43053.5|2
1654874160000|2022-06-10 15:16:00|43082.9|43062.9|43067.9|43047.9|43082.9|43062.9|43067.9|43047.9|9
1654874170000|2022-06-10 15:16:10|43067.2|43047.2|43061.6|43041.6|43067.2|43047.2|43061.6|43041.6|6
1654874180000|2022-06-10 15:16:20|43062.9|43042.9|43064.9|43044.9|43064.9|43044.9|43062.9|43042.9|7
1654874190000|2022-06-10 15:16:30|43066.7|43046.7|43077.9|43057.9|43077.9|43057.9|43066.7|43046.7|9
1654874200000|2022-06-10 15:16:40|43078.5|43058.5|43083.5|43063.5|43087.9|43067.9|43078.5|43058.5|5
1654874210000|2022-06-10 15:16:50|43081|43061|43086|43066|43086|43066|43081|43061|3
1654874220000|2022-06-10 15:17:00|43085.4|43065.4|43088.5|43068.5|43091|43071|43085.4|43065.4|3
1654874230000|2022-06-10 15:17:10|43086|43066|43077.9|43057.9|43086|43066|43076|43056|6
1654874240000|2022-06-10 15:17:20|43076|43056|43092.9|43072.9|43094.7|43074.7|43076|43056|15
1654874250000|2022-06-10 15:17:30|43088.5|43068.5|43088.5|43068.5|43088.5|43068.5|43088.5|43068.5|17
1654874260000|2022-06-10 15:17:40|43087.9|43067.9|43083.5|43063.5|43087.9|43067.9|43081|43061|7
1654874270000|2022-06-10 15:17:50|||||||||3
1654874280000|2022-06-10 15:18:00|43082.9|43062.9|43081|43061|43082.9|43062.9|43081|43061|3
1654874290000|2022-06-10 15:18:10|43083.5|43063.5|43087.9|43067.9|43087.9|43067.9|43083.5|43063.5|5
1654874300000|2022-06-10 15:18:20|43085.4|43065.4|43093.5|43073.5|43093.5|43073.5|43083.5|43063.5|7
1654874310000|2022-06-10 15:18:30|43095.4|43075.4|43098.5|43078.5|43098.5|43078.5|43095.4|43075.4|46
1654874320000|2022-06-10 15:18:40|43118.5|43098.5|43118.5|43098.5|43118.5|43098.5|43118.5|43098.5|20
1654874330000|2022-06-10 15:18:50|43122.9|43102.9|43131|43111|43131|43111|43122.9|43102.9|9
1654874340000|2022-06-10 15:19:00|43128.5|43108.5|43128.5|43108.5|43128.5|43108.5|43126|43106|16
1654874350000|2022-06-10 15:19:10|43129.2|43109.2|43136|43116|43138.5|43118.5|43129.2|43109.2|17
1654874360000|2022-06-10 15:19:20|43134.2|43114.2|43152.9|43132.9|43153.5|43133.5|43134.2|43114.2|15
1654874370000|2022-06-10 15:19:30|43153.5|43133.5|43157.9|43137.9|43157.9|43137.9|43151|43131|12
1654874380000|2022-06-10 15:19:40|43158.5|43138.5|43155.4|43135.4|43158.5|43138.5|43155.4|43135.4|2
1654874390000|2022-06-10 15:19:50|43153.5|43133.5|43157.9|43137.9|43157.9|43137.9|43153.5|43133.5|5
1654874400000|2022-06-10 15:20:00|43158.5|43138.5|43138.5|43118.5|43161|43141|43136.7|43116.7|16
1654874410000|2022-06-10 15:20:10|43139.2|43119.2|43135.4|43115.4|43143.5|43123.5|43135.4|43115.4|16
1654874420000|2022-06-10 15:20:20|43136.7|43116.7|43138.5|43118.5|43138.5|43118.5|43133.5|43113.5|20
1654874430000|2022-06-10 15:20:30|43135.4|43115.4|43130.4|43110.4|43137.9|43117.9|43130.4|43110.4|8
1654874440000|2022-06-10 15:20:40|43127.9|43107.9|43126|43106|43128.5|43108.5|43126|43106|7
1654874450000|2022-06-10 15:20:50|43126.7|43106.7|43139.9|43119.9|43139.9|43119.9|43126.7|43106.7|6
1654874460000|2022-06-10 15:21:00|43140.5|43120.5|43142.9|43122.9|43143.6|43123.6|43138.6|43118.6|13
1654874470000|2022-06-10 15:21:10|43146.6|43126.6|43147.2|43127.2|43147.9|43127.9|43141.1|43121.1|4
1654874480000|2022-06-10 15:21:20|43143.6|43123.6|43156.7|43136.7|43156.7|43136.7|43143.6|43123.6|6
1654874490000|2022-06-10 15:21:30|43158.6|43138.6|43163.6|43143.6|43163.6|43143.6|43158.6|43138.6|13
1654874500000|2022-06-10 15:21:40|43164.2|43144.2|43160.4|43140.4|43166.1|43146.1|43160.4|43140.4|3
1654874510000|2022-06-10 15:21:50|43161.1|43141.1|43157.9|43137.9|43161.1|43141.1|43157.9|43137.9|4
1654874520000|2022-06-10 15:22:00|43160.4|43140.4|43155.4|43135.4|43162.9|43142.9|43155.4|43135.4|11
1654874530000|2022-06-10 15:22:10|||||||||8
1654874540000|2022-06-10 15:22:20|43154.7|43134.7|43151.1|43131.1|43154.7|43134.7|43148.6|43128.6|5
1654874550000|2022-06-10 15:22:30|43150.4|43130.4|43147.9|43127.9|43150.4|43130.4|43147.9|43127.9|11
1654874560000|2022-06-10 15:22:40|43147.2|43127.2|43147.9|43127.9|43147.9|43127.9|43143.6|43123.6|2
1654874570000|2022-06-10 15:22:50|43148.6|43128.6|43151.1|43131.1|43151.1|43131.1|43148.6|43128.6|2
1654874580000|2022-06-10 15:23:00|43147.9|43127.9|43127.9|43107.9|43147.9|43127.9|43127.9|43107.9|15
1654874590000|2022-06-10 15:23:10|43121.7|43101.7|43121.1|43101.1|43123.6|43103.6|43118.6|43098.6|9
1654874600000|2022-06-10 15:23:20|43123.6|43103.6|43126.1|43106.1|43126.1|43106.1|43123.6|43103.6|2
1654874610000|2022-06-10 15:23:30|43128.6|43108.6|43130.4|43110.4|43132.2|43112.2|43128.6|43108.6|1
1654874620000|2022-06-10 15:23:40|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|43126.1|43106.1|4
1654874630000|2022-06-10 15:23:50|43126.1|43106.1|43122.9|43102.9|43126.1|43106.1|43122.9|43102.9|8
1654874640000|2022-06-10 15:24:00|43121.1|43101.1|43123.6|43103.6|43123.6|43103.6|43121.1|43101.1|8
1654874650000|2022-06-10 15:24:10|43122.9|43102.9|43125.4|43105.4|43125.4|43105.4|43122.9|43102.9|3
1654874660000|2022-06-10 15:24:20|43123.6|43103.6|43121.1|43101.1|43126.1|43106.1|43121.1|43101.1|4
1654874670000|2022-06-10 15:24:30|43120.4|43100.4|43118.6|43098.6|43120.4|43100.4|43116.7|43096.7|7
1654874680000|2022-06-10 15:24:40|43120.4|43100.4|43118.6|43098.6|43120.4|43100.4|43118.6|43098.6|5
1654874690000|2022-06-10 15:24:50|43116.1|43096.1|43101.6|43081.6|43116.1|43096.1|43101.6|43081.6|7
1654874700000|2022-06-10 15:25:00|43097.9|43077.9|43082.9|43062.9|43097.9|43077.9|43082.2|43062.2|23
1654874710000|2022-06-10 15:25:10|43081.1|43061.1|43076.1|43056.1|43083.6|43063.6|43076.1|43056.1|10
1654874720000|2022-06-10 15:25:20|43073.6|43053.6|43072.9|43052.9|43073.6|43053.6|43072.2|43052.2|11
1654874730000|2022-06-10 15:25:30|43071.1|43051.1|43062.9|43042.9|43071.1|43051.1|43062.9|43042.9|5
1654874740000|2022-06-10 15:25:40|43063.6|43043.6|43048.6|43028.6|43063.6|43043.6|43048.6|43028.6|14
1654874750000|2022-06-10 15:25:50|43050.4|43030.4|43037.9|43017.9|43051.1|43031.1|43037.9|43017.9|23
1654874760000|2022-06-10 15:26:00|43037.2|43017.2|43041.1|43021.1|43045.4|43025.4|43037.2|43017.2|17
1654874770000|2022-06-10 15:26:10|43039.2|43019.2|43044.2|43024.2|43044.2|43024.2|43038.6|43018.6|14
1654874780000|2022-06-10 15:26:20|43046.1|43026.1|43042.9|43022.9|43049.2|43029.2|43041.1|43021.1|9
1654874790000|2022-06-10 15:26:30|43044.2|43024.2|43051.1|43031.1|43051.7|43031.7|43044.2|43024.2|7
1654874800000|2022-06-10 15:26:40|43049.2|43029.2|43053.6|43033.6|43054.2|43034.2|43049.2|43029.2|3
1654874810000|2022-06-10 15:26:50|43049.2|43029.2|43059.2|43039.2|43061.1|43041.1|43049.2|43029.2|10
1654874820000|2022-06-10 15:27:00|43059.9|43039.9|43066.1|43046.1|43066.1|43046.1|43059.2|43039.2|7
1654874830000|2022-06-10 15:27:10|43066.7|43046.7|43079.2|43059.2|43079.2|43059.2|43064.2|43044.2|4
1654874840000|2022-06-10 15:27:20|43081.1|43061.1|43074.2|43054.2|43081.1|43061.1|43074.2|43054.2|3
1654874850000|2022-06-10 15:27:30|43071.1|43051.1|43070.4|43050.4|43073.6|43053.6|43070.4|43050.4|4
1654874860000|2022-06-10 15:27:40|43068.6|43048.6|43064.2|43044.2|43068.6|43048.6|43064.2|43044.2|34
1654874870000|2022-06-10 15:27:50|43066.1|43046.1|43061.7|43041.7|43066.1|43046.1|43059.9|43039.9|3
1654874880000|2022-06-10 15:28:00|43062.4|43042.4|43061.7|43041.7|43066.7|43046.7|43061.7|43041.7|8
1654874890000|2022-06-10 15:28:10|43061.1|43041.1|43052.9|43032.9|43061.1|43041.1|43052.9|43032.9|6
1654874900000|2022-06-10 15:28:20|43052.2|43032.2|43052.2|43032.2|43052.9|43032.9|43049.7|43029.7|15
1654874910000|2022-06-10 15:28:30|43049.7|43029.7|43052.9|43032.9|43052.9|43032.9|43049.7|43029.7|2
1654874920000|2022-06-10 15:28:40|43051.1|43031.1|43053.6|43033.6|43054.2|43034.2|43049.7|43029.7|5
1654874930000|2022-06-10 15:28:50|43051.7|43031.7|43050.4|43030.4|43054.2|43034.2|43050.4|43030.4|1
1654874940000|2022-06-10 15:29:00|43051.1|43031.1|43064.9|43044.9|43067.4|43047.4|43051.1|43031.1|4
1654874950000|2022-06-10 15:29:10|43065.5|43045.5|43059.2|43039.2|43066.1|43046.1|43059.2|43039.2|4
1654874960000|2022-06-10 15:29:20|43061.1|43041.1|43067.2|43047.2|43067.2|43047.2|43058.6|43038.6|923
1654874970000|2022-06-10 15:29:30|43067.9|43047.9|43072.9|43052.9|43072.9|43052.9|43067.9|43047.9|7
1654874980000|2022-06-10 15:29:40|43075.4|43055.4|43077.9|43057.9|43077.9|43057.9|43075.4|43055.4|5
1654874990000|2022-06-10 15:29:50|43077.3|43057.3|43072.9|43052.9|43079.8|43059.8|43072.9|43052.9|3
1654875000000|2022-06-10 15:30:00|43077.3|43057.3|43087.9|43067.9|43087.9|43067.9|43077.3|43057.3|5
1654875010000|2022-06-10 15:30:10|43090.4|43070.4|43097.9|43077.9|43097.9|43077.9|43090.4|43070.4|14
1654875020000|2022-06-10 15:30:20|43099.8|43079.8|43104.8|43084.8|43104.8|43084.8|43099.8|43079.8|5
1654875030000|2022-06-10 15:30:30|43106.6|43086.6|43114.8|43094.8|43115.4|43095.4|43106.6|43086.6|14
1654875040000|2022-06-10 15:30:40|43112.3|43092.3|43107.3|43087.3|43112.3|43092.3|43107.3|43087.3|3
1654875050000|2022-06-10 15:30:50|43107.9|43087.9|43114.8|43094.8|43117.3|43097.3|43107.9|43087.9|11
1654875060000|2022-06-10 15:31:00|43112.9|43092.9|43112.3|43092.3|43112.9|43092.9|43112.3|43092.3|48
1654875070000|2022-06-10 15:31:10|43109.8|43089.8|43097.3|43077.3|43109.8|43089.8|43092.3|43072.3|484
1654875080000|2022-06-10 15:31:20|43096.6|43076.6|43089.1|43069.1|43100.9|43080.9|43089.1|43069.1|4
1654875090000|2022-06-10 15:31:30|43088.4|43068.4|43093.4|43073.4|43093.4|43073.4|43088.4|43068.4|4
1654875100000|2022-06-10 15:31:40|43091.6|43071.6|43083.4|43063.4|43091.6|43071.6|43082.8|43062.8|3
1654875110000|2022-06-10 15:31:50|43080.9|43060.9|43073.4|43053.4|43080.9|43060.9|43073.4|43053.4|8
1654875120000|2022-06-10 15:32:00|43074.1|43054.1|43065.3|43045.3|43074.1|43054.1|43065.3|43045.3|21
1654875130000|2022-06-10 15:32:10|43063.4|43043.4|43066.6|43046.6|43066.6|43046.6|43061.6|43041.6|7
1654875140000|2022-06-10 15:32:20|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|3
1654875150000|2022-06-10 15:32:30|43069.1|43049.1|43078.4|43058.4|43078.4|43058.4|43069.1|43049.1|9
1654875160000|2022-06-10 15:32:40|43080.9|43060.9|43085.9|43065.9|43085.9|43065.9|43080.9|43060.9|6
1654875170000|2022-06-10 15:32:50|43085.3|43065.3|43082.8|43062.8|43085.3|43065.3|43082.8|43062.8|33
1654875180000|2022-06-10 15:33:00|43082.1|43062.1|43065.4|43045.4|43082.1|43062.1|43065.4|43045.4|19
1654875190000|2022-06-10 15:33:10|43062.9|43042.9|43064.1|43044.1|43064.8|43044.8|43061.6|43041.6|21
1654875200000|2022-06-10 15:33:20|43062.3|43042.3|43054.1|43034.1|43064.1|43044.1|43054.1|43034.1|9
1654875210000|2022-06-10 15:33:30|43055.9|43035.9|43055.3|43035.3|43055.9|43035.9|43052.8|43032.8|12
1654875220000|2022-06-10 15:33:40|43058.4|43038.4|43059.1|43039.1|43059.1|43039.1|43058.4|43038.4|3
1654875230000|2022-06-10 15:33:50|43060.9|43040.9|43063.4|43043.4|43069.1|43049.1|43060.9|43040.9|6
1654875240000|2022-06-10 15:34:00|43060.9|43040.9|43051.6|43031.6|43060.9|43040.9|43051.6|43031.6|9
1654875250000|2022-06-10 15:34:10|43050.9|43030.9|43048.4|43028.4|43050.9|43030.9|43048.4|43028.4|2
1654875260000|2022-06-10 15:34:20|43051.6|43031.6|43053.4|43033.4|43053.4|43033.4|43051.6|43031.6|8
1654875270000|2022-06-10 15:34:30|43051.6|43031.6|43052.8|43032.8|43053.4|43033.4|43051.6|43031.6|6
1654875280000|2022-06-10 15:34:40|43053.4|43033.4|43060.9|43040.9|43062.9|43042.9|43051.6|43031.6|10
1654875290000|2022-06-10 15:34:50|43058.4|43038.4|43058.4|43038.4|43058.4|43038.4|43050.9|43030.9|11
1654875300000|2022-06-10 15:35:00|43059.1|43039.1|43058.4|43038.4|43065.9|43045.9|43058.4|43038.4|6
1654875310000|2022-06-10 15:35:10|43057.8|43037.8|43050.9|43030.9|43058.4|43038.4|43050.9|43030.9|5
1654875320000|2022-06-10 15:35:20|43049.1|43029.1|43049.1|43029.1|43049.1|43029.1|43047.8|43027.8|20
1654875330000|2022-06-10 15:35:30|43050.9|43030.9|43051.6|43031.6|43053.4|43033.4|43050.9|43030.9|1
1654875340000|2022-06-10 15:35:40|43050.9|43030.9|43050.9|43030.9|43050.9|43030.9|43049.1|43029.1|6
1654875350000|2022-06-10 15:35:50|43051.6|43031.6|43045.3|43025.3|43051.6|43031.6|43045.3|43025.3|15
1654875360000|2022-06-10 15:36:00|43043.4|43023.4|43048.4|43028.4|43048.4|43028.4|43043.4|43023.4|3
1654875370000|2022-06-10 15:36:10|43045.9|43025.9|43045.3|43025.3|43048.4|43028.4|43045.3|43025.3|0
1654875380000|2022-06-10 15:36:20|43045.9|43025.9|43048.4|43028.4|43050.9|43030.9|43045.3|43025.3|4
1654875390000|2022-06-10 15:36:30|43047.8|43027.8|43050.9|43030.9|43050.9|43030.9|43045.9|43025.9|8
1654875400000|2022-06-10 15:36:40|||||||||2
1654875410000|2022-06-10 15:36:50|43050.3|43030.3|43048.4|43028.4|43053.4|43033.4|43048.4|43028.4|1
1654875420000|2022-06-10 15:37:00|43047.8|43027.8|43042.8|43022.8|43047.8|43027.8|43042.8|43022.8|9
1654875430000|2022-06-10 15:37:10|43040.9|43020.9|43040.9|43020.9|43040.9|43020.9|43040.9|43020.9|8
1654875440000|2022-06-10 15:37:20|43042.8|43022.8|43050.9|43030.9|43058.4|43038.4|43042.8|43022.8|49
1654875450000|2022-06-10 15:37:30|43053.4|43033.4|43049.1|43029.1|43053.4|43033.4|43049.1|43029.1|5
1654875460000|2022-06-10 15:37:40|43048.4|43028.4|43040.9|43020.9|43048.4|43028.4|43040.9|43020.9|11
1654875470000|2022-06-10 15:37:50|43043.4|43023.4|43039.1|43019.1|43043.4|43023.4|43039.1|43019.1|7
1654875480000|2022-06-10 15:38:00|43037.3|43017.3|43021.6|43001.6|43037.3|43017.3|43021.6|43001.6|19
1654875490000|2022-06-10 15:38:10|43024.1|43004.1|43026|43006|43026|43006|43024.1|43004.1|6
1654875500000|2022-06-10 15:38:20|43026.6|43006.6|43036|43016|43036|43016|43026.6|43006.6|10
1654875510000|2022-06-10 15:38:30|43039.6|43019.6|43041|43021|43043.5|43023.5|43039.6|43019.6|3
1654875520000|2022-06-10 15:38:40|43043.5|43023.5|43044.1|43024.1|43044.1|43024.1|43043.5|43023.5|5
1654875530000|2022-06-10 15:38:50|43044.8|43024.8|43046.6|43026.6|43049.8|43029.8|43044.8|43024.8|4
1654875540000|2022-06-10 15:39:00|||||||||20
1654875550000|2022-06-10 15:39:10|43051|43031|43033.5|43013.5|43051|43031|43033.5|43013.5|15
1654875560000|2022-06-10 15:39:20|||||||||4
1654875570000|2022-06-10 15:39:30|43036|43016|43036|43016|43036|43016|43036|43016|2
1654875580000|2022-06-10 15:39:40|43035.3|43015.3|43032.1|43012.1|43036|43016|43032.1|43012.1|5
1654875590000|2022-06-10 15:39:50|43030.3|43010.3|43023.5|43003.5|43030.3|43010.3|43023.5|43003.5|8
1654875600000|2022-06-10 15:40:00|43022.8|43002.8|43001|42981|43022.8|43002.8|42998.5|42978.5|23
1654875610000|2022-06-10 15:40:10|42997.8|42977.8|42998.5|42978.5|42998.5|42978.5|42992.8|42972.8|23
1654875620000|2022-06-10 15:40:20|43001|42981|42999.1|42979.1|43001|42981|42996.6|42976.6|5
1654875630000|2022-06-10 15:40:30|43001|42981|42996|42976|43001|42981|42996|42976|5
1654875640000|2022-06-10 15:40:40|42995.3|42975.3|43002.8|42982.8|43003.5|42983.5|42993.5|42973.5|27
1654875650000|2022-06-10 15:40:50|43003.5|42983.5|43011|42991|43011|42991|43003.5|42983.5|10
1654875660000|2022-06-10 15:41:00|43013.5|42993.5|43021|43001|43025.3|43005.3|43013.5|42993.5|19
1654875670000|2022-06-10 15:41:10|43018.5|42998.5|43017.1|42997.1|43020.3|43000.3|43015.3|42995.3|8
1654875680000|2022-06-10 15:41:20|43015.3|42995.3|43015.3|42995.3|43017.8|42997.8|43015.3|42995.3|3
1654875690000|2022-06-10 15:41:30|||||||||8
1654875700000|2022-06-10 15:41:40|43013.5|42993.5|43013.5|42993.5|43013.5|42993.5|43013.5|42993.5|2
1654875710000|2022-06-10 15:41:50|43012.8|42992.8|43010.3|42990.3|43012.8|42992.8|43010.3|42990.3|5
1654875720000|2022-06-10 15:42:00|43009.6|42989.6|43003.5|42983.5|43009.6|42989.6|43003.5|42983.5|12
1654875730000|2022-06-10 15:42:10|43002.8|42982.8|43003.5|42983.5|43003.5|42983.5|43002.8|42982.8|3
1654875740000|2022-06-10 15:42:20|43002.8|42982.8|43003.5|42983.5|43003.5|42983.5|43002.8|42982.8|2
1654875750000|2022-06-10 15:42:30|43002.8|42982.8|43006.6|42986.6|43011|42991|43002.8|42982.8|9
1654875760000|2022-06-10 15:42:40|43011|42991|43011|42991|43011|42991|43006.6|42986.6|3
1654875770000|2022-06-10 15:42:50|43009.1|42989.1|43008.5|42988.5|43011|42991|43006.6|42986.6|3
1654875780000|2022-06-10 15:43:00|43010.3|42990.3|43007.1|42987.1|43011.6|42991.6|43007.1|42987.1|12
1654875790000|2022-06-10 15:43:10|43007.8|42987.8|43007.8|42987.8|43007.8|42987.8|43005.3|42985.3|1
1654875800000|2022-06-10 15:43:20|43007.1|42987.1|43007.8|42987.8|43007.8|42987.8|43007.1|42987.1|0
1654875810000|2022-06-10 15:43:30|43010.3|42990.3|43010.3|42990.3|43010.3|42990.3|43010.3|42990.3|6
1654875820000|2022-06-10 15:43:40|43011|42991|43011|42991|43015.3|42995.3|43009.1|42989.1|35
1654875830000|2022-06-10 15:43:50|43009.1|42989.1|43006|42986|43010.3|42990.3|43005.3|42985.3|4
1654875840000|2022-06-10 15:44:00|43006.6|42986.6|43017.8|42997.8|43017.8|42997.8|43006.6|42986.6|12
1654875850000|2022-06-10 15:44:10|43020.3|43000.3|43027.8|43007.8|43027.8|43007.8|43017.8|42997.8|8
1654875860000|2022-06-10 15:44:20|43028.5|43008.5|43035.3|43015.3|43036|43016|43028.5|43008.5|7
1654875870000|2022-06-10 15:44:30|43036|43016|43041|43021|43041|43021|43035.3|43015.3|5
1654875880000|2022-06-10 15:44:40|43040.3|43020.3|43037.8|43017.8|43041|43021|43037.8|43017.8|1
1654875890000|2022-06-10 15:44:50|43040.3|43020.3|43041|43021|43041|43021|43038.5|43018.5|14
1654875900000|2022-06-10 15:45:00|43043.5|43023.5|43046|43026|43046|43026|43041|43021|15
1654875910000|2022-06-10 15:45:10|43044.6|43024.6|43035.3|43015.3|43044.6|43024.6|43031|43011|15
1654875920000|2022-06-10 15:45:20|43036|43016|43043.5|43023.5|43043.5|43023.5|43036|43016|5
1654875930000|2022-06-10 15:45:30|43041.6|43021.6|43031.6|43011.6|43041.6|43021.6|43028.5|43008.5|7
1654875940000|2022-06-10 15:45:40|43033.5|43013.5|43031.6|43011.6|43033.5|43013.5|43030.3|43010.3|4
1654875950000|2022-06-10 15:45:50|43031|43011|43033.5|43013.5|43033.5|43013.5|43030.3|43010.3|0
1654875960000|2022-06-10 15:46:00|43036|43016|43034.1|43014.1|43036.6|43016.6|43034.1|43014.1|131
1654875980000|2022-06-10 15:46:20|43036.6|43016.6|43039.8|43019.8|43039.8|43019.8|43034.8|43014.8|5
1654875990000|2022-06-10 15:46:30|43040.4|43020.4|43042.3|43022.3|43042.3|43022.3|43040.4|43020.4|3
1654876000000|2022-06-10 15:46:40|43042.9|43022.9|43042.3|43022.3|43045.4|43025.4|43042.3|43022.3|4
1654876010000|2022-06-10 15:46:50|43042.9|43022.9|43047.3|43027.3|43049.8|43029.8|43042.9|43022.9|3
1654876020000|2022-06-10 15:47:00|43045.4|43025.4|43047.3|43027.3|43051.6|43031.6|43045.4|43025.4|8
1654876030000|2022-06-10 15:47:10|43046.6|43026.6|43037.3|43017.3|43046.6|43026.6|43036.6|43016.6|7
1654876040000|2022-06-10 15:47:20|43037.9|43017.9|43037.3|43017.3|43039.8|43019.8|43037.3|43017.3|6
1654876050000|2022-06-10 15:47:30|43039.8|43019.8|43037.3|43017.3|43039.8|43019.8|43035.4|43015.4|2
1654876060000|2022-06-10 15:47:40|43036.6|43016.6|43026.6|43006.6|43036.6|43016.6|43026.6|43006.6|4
1654876070000|2022-06-10 15:47:50|43021.6|43001.6|43021.6|43001.6|43021.6|43001.6|43019.1|42999.1|11
1654876080000|2022-06-10 15:48:00|43019.8|42999.8|43021.6|43001.6|43021.6|43001.6|43017.3|42997.3|2
1654876090000|2022-06-10 15:48:10|43019.1|42999.1|43017.3|42997.3|43019.1|42999.1|43017.3|42997.3|0
1654876100000|2022-06-10 15:48:20|43014.8|42994.8|43012.3|42992.3|43014.8|42994.8|43012.3|42992.3|3
1654876110000|2022-06-10 15:48:30|43010.4|42990.4|43014.8|42994.8|43014.8|42994.8|43010.4|42990.4|5
1654876120000|2022-06-10 15:48:40|43015.4|42995.4|43019.8|42999.8|43022.3|43002.3|43015.4|42995.4|0
1654876130000|2022-06-10 15:48:50|43020.4|43000.4|43019.1|42999.1|43024.8|43004.8|43019.1|42999.1|3
1654876140000|2022-06-10 15:49:00|43017.3|42997.3|43015.4|42995.4|43017.3|42997.3|43015.4|42995.4|2
1654876150000|2022-06-10 15:49:10|43012.9|42992.9|43014.8|42994.8|43019.8|42999.8|43012.9|42992.9|6
1654876160000|2022-06-10 15:49:20|43009.8|42989.8|43011.6|42991.6|43012.3|42992.3|43007.3|42987.3|13
1654876170000|2022-06-10 15:49:30|43009.8|42989.8|43009.8|42989.8|43011.6|42991.6|43007.3|42987.3|0
1654876180000|2022-06-10 15:49:40|43007.3|42987.3|43009.8|42989.8|43011.6|42991.6|43006.6|42986.6|3
1654876190000|2022-06-10 15:49:50|43011.6|42991.6|43007.3|42987.3|43011.6|42991.6|43007.3|42987.3|4
1654876200000|2022-06-10 15:50:00|43007.9|42987.9|43007.9|42987.9|43012.3|42992.3|43007.3|42987.3|9
1654876210000|2022-06-10 15:50:10|43007.3|42987.3|43007.3|42987.3|43007.3|42987.3|43004.8|42984.8|10
1654876220000|2022-06-10 15:50:20|43006.6|42986.6|43009.8|42989.8|43012.3|42992.3|43004.8|42984.8|5
1654876230000|2022-06-10 15:50:30|43012.3|42992.3|43017.3|42997.3|43017.3|42997.3|43009.8|42989.8|4
1654876240000|2022-06-10 15:50:40|43016.6|42996.6|43024.8|43004.8|43026.6|43006.6|43016.6|42996.6|1
1654876250000|2022-06-10 15:50:50|43026.6|43006.6|43026.6|43006.6|43027.3|43007.3|43022.3|43002.3|4
1654876260000|2022-06-10 15:51:00|43024.8|43004.8|43022.3|43002.3|43024.8|43004.8|43022.3|43002.3|5
1654876270000|2022-06-10 15:51:10|43024.1|43004.1|43022.3|43002.3|43024.1|43004.1|43022.3|43002.3|2
1654876280000|2022-06-10 15:51:20|43021.6|43001.6|43022.3|43002.3|43022.3|43002.3|43021.6|43001.6|2
1654876290000|2022-06-10 15:51:30|43021.6|43001.6|43021.6|43001.6|43024.1|43004.1|43019.1|42999.1|7
1654876300000|2022-06-10 15:51:40|43022.3|43002.3|43019.8|42999.8|43026.6|43006.6|43019.8|42999.8|4
1654876310000|2022-06-10 15:51:50|43020.4|43000.4|43026.6|43006.6|43026.6|43006.6|43019.1|42999.1|10
1654876320000|2022-06-10 15:52:00|43024.8|43004.8|43026.6|43006.6|43026.6|43006.6|43022.3|43002.3|3
1654876330000|2022-06-10 15:52:10|43027.3|43007.3|43032.9|43012.9|43032.9|43012.9|43023.6|43003.6|52
1654876340000|2022-06-10 15:52:20|43042.9|43022.9|43023.6|43003.6|43042.9|43022.9|43023.6|43003.6|15
1654876350000|2022-06-10 15:52:30|43022.9|43002.9|43019.8|42999.8|43022.9|43002.9|43019.8|42999.8|0
1654876360000|2022-06-10 15:52:40|43017.9|42997.9|43018.6|42998.6|43018.6|42998.6|43015.4|42995.4|3
1654876370000|2022-06-10 15:52:50|43017.9|42997.9|43021.1|43001.1|43021.1|43001.1|43017.9|42997.9|1
1654876380000|2022-06-10 15:53:00|43022.9|43002.9|43026.8|43006.8|43026.8|43006.8|43022.9|43002.9|3
1654876390000|2022-06-10 15:53:10|43028.6|43008.6|43022.9|43002.9|43028.6|43008.6|43022.9|43002.9|6
1654876400000|2022-06-10 15:53:20|43023|43003|43018|42998|43023|43003|43018|42998|4
1654876410000|2022-06-10 15:53:30|43017.3|42997.3|43013.6|42993.6|43017.3|42997.3|43011.1|42991.1|5
1654876420000|2022-06-10 15:53:40|43013|42993|43006.1|42986.1|43013.6|42993.6|43004.3|42984.3|23
1654876430000|2022-06-10 15:53:50|43008.6|42988.6|43006.1|42986.1|43008.6|42988.6|43006.1|42986.1|4
1654876440000|2022-06-10 15:54:00|43008|42988|42993.6|42973.6|43008|42988|42993.6|42973.6|15
1654876450000|2022-06-10 15:54:10|42991.1|42971.1|42993.6|42973.6|42993.6|42973.6|42991.1|42971.1|5
1654876460000|2022-06-10 15:54:20|42996.1|42976.1|42999.3|42979.3|42999.3|42979.3|42993.6|42973.6|12
1654876470000|2022-06-10 15:54:30|43001.1|42981.1|43001.1|42981.1|43003.6|42983.6|42998.6|42978.6|2
1654876480000|2022-06-10 15:54:40|43001.8|42981.8|43003|42983|43003.6|42983.6|42998|42978|8
1654876490000|2022-06-10 15:54:50|42998.6|42978.6|43003.6|42983.6|43003.6|42983.6|42998.6|42978.6|7
1654876500000|2022-06-10 15:55:00|43001.1|42981.1|43011.1|42991.1|43011.1|42991.1|42996.1|42976.1|14
1654876510000|2022-06-10 15:55:10|43013.6|42993.6|43013|42993|43013.6|42993.6|43013|42993|4
1654876520000|2022-06-10 15:55:20|43016.1|42996.1|43016.1|42996.1|43018.6|42998.6|43016.1|42996.1|2
1654876530000|2022-06-10 15:55:30|43013.6|42993.6|43015.5|42995.5|43018.6|42998.6|43013.6|42993.6|4
1654876540000|2022-06-10 15:55:40|43013.6|42993.6|43016.1|42996.1|43018.6|42998.6|43013.6|42993.6|7
1654876550000|2022-06-10 15:55:50|43015.5|42995.5|43016.1|42996.1|43016.1|42996.1|43015.5|42995.5|1
1654876560000|2022-06-10 15:56:00|43015.5|42995.5|43016.1|42996.1|43018|42998|43013.6|42993.6|4
1654876570000|2022-06-10 15:56:10|43018|42998|43016.1|42996.1|43018.6|42998.6|43016.1|42996.1|5
1654876580000|2022-06-10 15:56:20|43018.6|42998.6|43023.6|43003.6|43023.6|43003.6|43018.6|42998.6|6
1654876590000|2022-06-10 15:56:30|43026.1|43006.1|43026.1|43006.1|43026.1|43006.1|43026.1|43006.1|3
1654876600000|2022-06-10 15:56:40|43031.1|43011.1|43028.6|43008.6|43033.6|43013.6|43028|43008|14
1654876610000|2022-06-10 15:56:50|43028|43008|43028|43008|43031.1|43011.1|43028|43008|6
1654876620000|2022-06-10 15:57:00|43026.1|43006.1|43016.1|42996.1|43026.1|43006.1|43016.1|42996.1|2
1654876630000|2022-06-10 15:57:10|43016.8|42996.8|43021.1|43001.1|43021.1|43001.1|43016.1|42996.1|5
1654876640000|2022-06-10 15:57:20|43025.5|43005.5|43023|43003|43028|43008|43023|43003|4
1654876650000|2022-06-10 15:57:30|43023.6|43003.6|43025.5|43005.5|43025.5|43005.5|43023|43003|2
1654876660000|2022-06-10 15:57:40|43028|43008|43028|43008|43028|43008|43028|43008|2
1654876670000|2022-06-10 15:57:50|43030.5|43010.5|43028|43008|43030.5|43010.5|43028|43008|8
1654876680000|2022-06-10 15:58:00|43026.1|43006.1|43028|43008|43028|43008|43023|43003|11
1654876690000|2022-06-10 15:58:10|43026.1|43006.1|43028|43008|43028|43008|43023.6|43003.6|3
1654876700000|2022-06-10 15:58:20|43028.6|43008.6|43030.5|43010.5|43030.5|43010.5|43028.6|43008.6|5
1654876710000|2022-06-10 15:58:30|43031.8|43011.8|43031.8|43011.8|43032.4|43012.4|43031.8|43011.8|12
1654876720000|2022-06-10 15:58:40|43032.4|43012.4|43036.1|43016.1|43041.1|43021.1|43031.8|43011.8|10
1654876730000|2022-06-10 15:58:50|43033|43013|43033|43013|43033|43013|43033|43013|2
1654876740000|2022-06-10 15:59:00|43031.1|43011.1|43031.1|43011.1|43038|43018|43030.5|43010.5|8
1654876750000|2022-06-10 15:59:10|43033|43013|43035.5|43015.5|43035.5|43015.5|43033|43013|1
1654876760000|2022-06-10 15:59:20|43036.1|43016.1|43039.3|43019.3|43039.3|43019.3|43036.1|43016.1|2
1654876770000|2022-06-10 15:59:30|43041.8|43021.8|43046.1|43026.1|43048.6|43028.6|43041.8|43021.8|4
1654876780000|2022-06-10 15:59:40|43045.5|43025.5|43041.1|43021.1|43045.5|43025.5|43041.1|43021.1|6
1654876790000|2022-06-10 15:59:50|43036.8|43016.8|43024.3|43004.3|43036.8|43016.8|43024.3|43004.3|5
1654876800000|2022-06-10 16:00:00|43026.1|43006.1|43028|43008|43028|43008|43023|43003|15
1654876810000|2022-06-10 16:00:10|43026.1|43006.1|43028.6|43008.6|43028.6|43008.6|43023.6|43003.6|2
1654876820000|2022-06-10 16:00:20|43026.1|43006.1|43028.6|43008.6|43028.6|43008.6|43026.1|43006.1|2
1654876830000|2022-06-10 16:00:30|43029.3|43009.3|43031.1|43011.1|43031.1|43011.1|43029.3|43009.3|2
1654876840000|2022-06-10 16:00:40|43031.8|43011.8|43031.1|43011.1|43033.6|43013.6|43031.1|43011.1|2
1654876850000|2022-06-10 16:00:50|43030.5|43010.5|43033.6|43013.6|43033.6|43013.6|43030.5|43010.5|2
1654876860000|2022-06-10 16:01:00|43033|43013|43028|43008|43038.6|43018.6|43028|43008|17
1654876870000|2022-06-10 16:01:10|43023.6|43003.6|43023.6|43003.6|43023.6|43003.6|43023.6|43003.6|27
1654876880000|2022-06-10 16:01:20|43028|43008|43026.8|43006.8|43028.6|43008.6|43023.6|43003.6|5
1654876890000|2022-06-10 16:01:30|43026.1|43006.1|43023.6|43003.6|43026.1|43006.1|43023.6|43003.6|3
1654876900000|2022-06-10 16:01:40|43021.1|43001.1|42996.8|42976.8|43021.1|43001.1|42994.3|42974.3|11
1654876910000|2022-06-10 16:01:50|42996.1|42976.1|42991.1|42971.1|42996.1|42976.1|42989.3|42969.3|71
1654876920000|2022-06-10 16:02:00|42995.5|42975.5|43008.6|42988.6|43008.6|42988.6|42995.5|42975.5|8
1654876930000|2022-06-10 16:02:10|43010.5|42990.5|43016.8|42996.8|43016.8|42996.8|43010.5|42990.5|2
1654876940000|2022-06-10 16:02:20|43018.6|42998.6|43021.1|43001.1|43021.1|43001.1|43018.6|42998.6|2
1654876950000|2022-06-10 16:02:30|43023.6|43003.6|43028|43008|43028|43008|43023.6|43003.6|2
1654876960000|2022-06-10 16:02:40|43028.6|43008.6|43031.1|43011.1|43031.1|43011.1|43028.6|43008.6|468
1654876970000|2022-06-10 16:02:50|43033|43013|43033|43013|43033|43013|43033|43013|0
1654876980000|2022-06-10 16:03:00|43036.7|43016.7|43034.2|43014.2|43036.7|43016.7|43034.2|43014.2|10
1654876990000|2022-06-10 16:03:10|43034.8|43014.8|43032.3|43012.3|43034.8|43014.8|43032.3|43012.3|30
1654877000000|2022-06-10 16:03:20|43034.8|43014.8|43032.3|43012.3|43034.8|43014.8|43030.5|43010.5|2
1654877010000|2022-06-10 16:03:30|43034.8|43014.8|43028|43008|43034.8|43014.8|43028|43008|8
1654877020000|2022-06-10 16:03:40|43029.8|43009.8|43034.8|43014.8|43034.8|43014.8|43029.8|43009.8|6
1654877030000|2022-06-10 16:03:50|43037.3|43017.3|43037.3|43017.3|43037.3|43017.3|43037.3|43017.3|5
1654877040000|2022-06-10 16:04:00|43035.5|43015.5|43032.3|43012.3|43035.5|43015.5|43032.3|43012.3|8
1654877050000|2022-06-10 16:04:10|||||||||6
1654877070000|2022-06-10 16:04:30|43031.7|43011.7|43028|43008|43031.7|43011.7|43028|43008|4
1654877080000|2022-06-10 16:04:40|43026.1|43006.1|43025.5|43005.5|43026.1|43006.1|43022.3|43002.3|11
1654877090000|2022-06-10 16:04:50|43024.8|43004.8|43024.8|43004.8|43026.7|43006.7|43024.8|43004.8|1
1654877100000|2022-06-10 16:05:00|43027.3|43007.3|43029.8|43009.8|43030.5|43010.5|43024.8|43004.8|8
1654877110000|2022-06-10 16:05:10|43028.6|43008.6|43039.8|43019.8|43039.8|43019.8|43028.6|43008.6|5
1654877120000|2022-06-10 16:05:20|43039.2|43019.2|43044.8|43024.8|43059.8|43039.8|43037.3|43017.3|5
1654877130000|2022-06-10 16:05:30|43047.3|43027.3|43057.3|43037.3|43057.3|43037.3|43044.8|43024.8|3
1654877140000|2022-06-10 16:05:40|43059.8|43039.8|43066.7|43046.7|43067.3|43047.3|43059.8|43039.8|9
1654877150000|2022-06-10 16:05:50|43064.8|43044.8|43066.7|43046.7|43066.7|43046.7|43064.8|43044.8|4
1654877160000|2022-06-10 16:06:00|43062.3|43042.3|43062.3|43042.3|43062.3|43042.3|43062.3|43042.3|14
1654877170000|2022-06-10 16:06:10|||||||||1
1654877180000|2022-06-10 16:06:20|43064.2|43044.2|43066.7|43046.7|43066.7|43046.7|43064.2|43044.2|6
1654877190000|2022-06-10 16:06:30|43064.2|43044.2|43067.3|43047.3|43069.8|43049.8|43064.2|43044.2|13
1654877200000|2022-06-10 16:06:40|43068|43048|43069.8|43049.8|43069.8|43049.8|43068|43048|2
1654877210000|2022-06-10 16:06:50|43083.5|43063.5|43085.5|43065.5|43089.2|43069.2|43081.7|43061.7|31
1654877220000|2022-06-10 16:07:00|43084.8|43064.8|43087.3|43067.3|43087.3|43067.3|43082.3|43062.3|10
1654877230000|2022-06-10 16:07:10|43086.7|43066.7|43087.3|43067.3|43087.3|43067.3|43084.2|43064.2|9
1654877240000|2022-06-10 16:07:20|43084.8|43064.8|43074.8|43054.8|43084.8|43064.8|43074.8|43054.8|8
1654877250000|2022-06-10 16:07:30|43075.5|43055.5|43074.8|43054.8|43079.8|43059.8|43074.8|43054.8|21
1654877260000|2022-06-10 16:07:40|43075.5|43055.5|43094.8|43074.8|43094.8|43074.8|43074.8|43054.8|19
1654877270000|2022-06-10 16:07:50|43092.3|43072.3|43087.3|43067.3|43092.3|43072.3|43079.8|43059.8|14
1654877280000|2022-06-10 16:08:00|43089.2|43069.2|43081.7|43061.7|43089.2|43069.2|43081.7|43061.7|4
1654877290000|2022-06-10 16:08:10|43081|43061|43079.2|43059.2|43081|43061|43079.2|43059.2|4
1654877300000|2022-06-10 16:08:20|43077.3|43057.3|43077.3|43057.3|43077.3|43057.3|43077.3|43057.3|2
1654877310000|2022-06-10 16:08:30|43076.7|43056.7|43074.8|43054.8|43076.7|43056.7|43074.8|43054.8|1
1654877320000|2022-06-10 16:08:40|43071.7|43051.7|43064.8|43044.8|43071.7|43051.7|43064.8|43044.8|4
1654877330000|2022-06-10 16:08:50|43054.2|43034.2|43054.2|43034.2|43054.2|43034.2|43054.2|43034.2|2
1654877340000|2022-06-10 16:09:00|43054.8|43034.8|43054.8|43034.8|43054.8|43034.8|43054.8|43034.8|4
1654877350000|2022-06-10 16:09:10|43053|43033|43053|43033|43053|43033|43053|43033|4
1654877360000|2022-06-10 16:09:20|43052.3|43032.3|43047.3|43027.3|43052.3|43032.3|43047.3|43027.3|4
1654877370000|2022-06-10 16:09:30|43045.5|43025.5|43043|43023|43045.5|43025.5|43041.1|43021.1|1
1654877380000|2022-06-10 16:09:40|43044.8|43024.8|43044.8|43024.8|43044.8|43024.8|43044.8|43024.8|6
1654877390000|2022-06-10 16:09:50|||||||||1
1654877400000|2022-06-10 16:10:00|43044.2|43024.2|43034.8|43014.8|43044.2|43024.2|43034.8|43014.8|4
1654877410000|2022-06-10 16:10:10|43033.5|43013.5|43032.3|43012.3|43034.2|43014.2|43032.3|43012.3|2
1654877420000|2022-06-10 16:10:20|43034.2|43014.2|43029.2|43009.2|43034.2|43014.2|43029.2|43009.2|12
1654877430000|2022-06-10 16:10:30|||||||||1
1654877440000|2022-06-10 16:10:40|43029.8|43009.8|43027.3|43007.3|43029.8|43009.8|43027.3|43007.3|3
1654877450000|2022-06-10 16:10:50|43031.7|43011.7|43034.8|43014.8|43034.8|43014.8|43031.7|43011.7|6
1654877460000|2022-06-10 16:11:00|43037.3|43017.3|43037.3|43017.3|43038|43018|43037.3|43017.3|8
1654877470000|2022-06-10 16:11:10|43044.8|43024.8|43044.8|43024.8|43044.8|43024.8|43044.8|43024.8|4
1654877480000|2022-06-10 16:11:20|43042.3|43022.3|43040.5|43020.5|43047.3|43027.3|43040.5|43020.5|8
1654877490000|2022-06-10 16:11:30|43042.3|43022.3|43040.5|43020.5|43042.3|43022.3|43038.6|43018.6|5
1654877500000|2022-06-10 16:11:40|43038|43018|43038|43018|43042.3|43022.3|43038|43018|4
1654877510000|2022-06-10 16:11:50|43034.8|43014.8|43029.8|43009.8|43034.8|43014.8|43029.8|43009.8|7
1654877520000|2022-06-10 16:12:00|43027.3|43007.3|43029.2|43009.2|43029.8|43009.8|43027.3|43007.3|6
1654877530000|2022-06-10 16:12:10|43029.8|43009.8|43024.8|43004.8|43029.8|43009.8|43024.8|43004.8|1
1654877540000|2022-06-10 16:12:20|43029.8|43009.8|43027.3|43007.3|43029.8|43009.8|43027.3|43007.3|16
1654877550000|2022-06-10 16:12:30|43029.8|43009.8|43029.8|43009.8|43029.8|43009.8|43029.8|43009.8|6
1654877560000|2022-06-10 16:12:40|43032.3|43012.3|43027.3|43007.3|43032.3|43012.3|43027.3|43007.3|208
1654877570000|2022-06-10 16:12:50|43026.7|43006.7|43029.8|43009.8|43029.8|43009.8|43024.8|43004.8|39
1654877580000|2022-06-10 16:13:00|43025.5|43005.5|43024.8|43004.8|43028|43008|43024.8|43004.8|11
1654877600000|2022-06-10 16:13:20|43027.3|43007.3|43027.3|43007.3|43027.3|43007.3|43027.3|43007.3|2
1654877610000|2022-06-10 16:13:30|43028|43008|43024.8|43004.8|43029.8|43009.8|43024.8|43004.8|0
1654877620000|2022-06-10 16:13:40|43022.3|43002.3|43024.8|43004.8|43024.8|43004.8|43022.3|43002.3|2
1654877630000|2022-06-10 16:13:50|43023.6|43003.6|43027.3|43007.3|43027.3|43007.3|43023.6|43003.6|1
1654877640000|2022-06-10 16:14:00|43024.8|43004.8|43004.2|42984.2|43024.8|43004.8|43004.2|42984.2|11
1654877650000|2022-06-10 16:14:10|43004.8|42984.8|43006.7|42986.7|43006.7|42986.7|42999.2|42979.2|24
1654877660000|2022-06-10 16:14:20|43004.8|42984.8|43004.2|42984.2|43004.8|42984.8|43002.3|42982.3|20
1654877670000|2022-06-10 16:14:30|||||||||2
1654877680000|2022-06-10 16:14:40|43002.3|42982.3|42995.5|42975.5|43002.3|42982.3|42995.5|42975.5|17
1654877690000|2022-06-10 16:14:50|42997.3|42977.3|42993|42973|42997.3|42977.3|42993|42973|2
1654877700000|2022-06-10 16:15:00|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|8
1654877710000|2022-06-10 16:15:10|42991|42971|42987.3|42967.3|42991|42971|42987.3|42967.3|9
1654877720000|2022-06-10 16:15:20|42984.8|42964.8|42984.2|42964.2|42984.8|42964.8|42984.2|42964.2|26
1654877730000|2022-06-10 16:15:30|42982.3|42962.3|42987.3|42967.3|42987.3|42967.3|42982.3|42962.3|11
1654877740000|2022-06-10 16:15:40|42984.8|42964.8|42988|42968|42988|42968|42983|42963|3
1654877750000|2022-06-10 16:15:50|42987.3|42967.3|42983|42963|42988|42968|42983|42963|3
1654877760000|2022-06-10 16:16:00|42987.3|42967.3|42982.3|42962.3|42987.3|42967.3|42982.3|42962.3|1
1654877770000|2022-06-10 16:16:10|42983.6|42963.6|42996|42976|42996|42976|42983.6|42963.6|66
1654877780000|2022-06-10 16:16:20|42996.7|42976.7|42994.8|42974.8|42996.7|42976.7|42994.8|42974.8|151
1654877790000|2022-06-10 16:16:30|42997.3|42977.3|42999.8|42979.8|42999.8|42979.8|42997.3|42977.3|7
1654877800000|2022-06-10 16:16:40|43000.5|42980.5|43002.3|42982.3|43002.3|42982.3|43000.5|42980.5|3
1654877810000|2022-06-10 16:16:50|43001.7|42981.7|42994.8|42974.8|43001.7|42981.7|42994.8|42974.8|0
1654877820000|2022-06-10 16:17:00|42995.5|42975.5|42997.3|42977.3|42997.3|42977.3|42994.8|42974.8|24
1654877830000|2022-06-10 16:17:10|42999.8|42979.8|42999.8|42979.8|42999.8|42979.8|42999.8|42979.8|2
1654877840000|2022-06-10 16:17:20|43002.3|42982.3|43002.3|42982.3|43002.3|42982.3|43002.3|42982.3|6
1654877850000|2022-06-10 16:17:30|42999.8|42979.8|42998|42978|42999.8|42979.8|42996.2|42976.2|1
1654877860000|2022-06-10 16:17:40|42994.8|42974.8|43004.8|42984.8|43004.8|42984.8|42994.8|42974.8|18
1654877870000|2022-06-10 16:17:50|43006.7|42986.7|43006.7|42986.7|43009.8|42989.8|43006.7|42986.7|3
1654877880000|2022-06-10 16:18:00|43004.8|42984.8|43006.7|42986.7|43006.7|42986.7|43002.3|42982.3|2
1654877890000|2022-06-10 16:18:10|43008.5|42988.5|43006.7|42986.7|43008.5|42988.5|43006.7|42986.7|0
1654877900000|2022-06-10 16:18:20|43007.3|42987.3|43009.8|42989.8|43009.8|42989.8|43007.3|42987.3|1
1654877910000|2022-06-10 16:18:30|43014.8|42994.8|43018.5|42998.5|43019.8|42999.8|43014.8|42994.8|4
1654877920000|2022-06-10 16:18:40|43019.2|42999.2|43021.7|43001.7|43021.7|43001.7|43017.3|42997.3|2
1654877930000|2022-06-10 16:18:50|43022.3|43002.3|43017.3|42997.3|43022.3|43002.3|43014.8|42994.8|7
1654877940000|2022-06-10 16:19:00|43019.8|42999.8|43024.2|43004.2|43024.8|43004.8|43019.8|42999.8|3
1654877950000|2022-06-10 16:19:10|43022.3|43002.3|43029.8|43009.8|43029.8|43009.8|43022.3|43002.3|16
1654877960000|2022-06-10 16:19:20|43032.3|43012.3|43034.8|43014.8|43034.8|43014.8|43029.8|43009.8|3
1654877970000|2022-06-10 16:19:30|43036.7|43016.7|43037.3|43017.3|43038|43018|43034.8|43014.8|8
1654877980000|2022-06-10 16:19:40|43039.2|43019.2|43048|43028|43048|43028|43037.3|43017.3|26
1654877990000|2022-06-10 16:19:50|43047.3|43027.3|43046.7|43026.7|43052.3|43032.3|43046.7|43026.7|29
1654878000000|2022-06-10 16:20:00|43044.2|43024.2|43048.5|43028.5|43048.5|43028.5|43044.2|43024.2|9
1654878010000|2022-06-10 16:20:10|43050.4|43030.4|43055.4|43035.4|43055.4|43035.4|43050.4|43030.4|2
1654878020000|2022-06-10 16:20:20|43056|43036|43061|43041|43063.5|43043.5|43056|43036|13
1654878030000|2022-06-10 16:20:30|43060.4|43040.4|43061|43041|43065.4|43045.4|43060.4|43040.4|3
1654878040000|2022-06-10 16:20:40|43063.5|43043.5|43060.4|43040.4|43065.4|43045.4|43060.4|43040.4|64
1654878050000|2022-06-10 16:20:50|43058.5|43038.5|43056|43036|43058.5|43038.5|43053.5|43033.5|6
1654878060000|2022-06-10 16:21:00|43057.9|43037.9|43058.5|43038.5|43059.2|43039.2|43057.9|43037.9|4
1654878070000|2022-06-10 16:21:10|43060.4|43040.4|43053.5|43033.5|43060.4|43040.4|43051|43031|2
1654878080000|2022-06-10 16:21:20|43052.2|43032.2|43046|43026|43052.2|43032.2|43046|43026|4
1654878090000|2022-06-10 16:21:30|43048.5|43028.5|43050.4|43030.4|43051|43031|43048.5|43028.5|3
1654878100000|2022-06-10 16:21:40|43048.5|43028.5|43048.5|43028.5|43051|43031|43046|43026|0
1654878110000|2022-06-10 16:21:50|43046|43026|43043.5|43023.5|43046|43026|43038.5|43018.5|3
1654878120000|2022-06-10 16:22:00|43038.5|43018.5|43036|43016|43038.5|43018.5|43033.5|43013.5|2
1654878130000|2022-06-10 16:22:10|43036.7|43016.7|43034.2|43014.2|43038.5|43018.5|43034.2|43014.2|4
1654878140000|2022-06-10 16:22:20|43033.5|43013.5|43029.2|43009.2|43033.5|43013.5|43029.2|43009.2|100
1654878150000|2022-06-10 16:22:30|43031.7|43011.7|43036.7|43016.7|43036.7|43016.7|43031.7|43011.7|5
1654878160000|2022-06-10 16:22:40|43039.2|43019.2|43050.4|43030.4|43055.4|43035.4|43039.2|43019.2|7
1654878170000|2022-06-10 16:22:50|43051|43031|43051|43031|43051|43031|43051|43031|0
1654878180000|2022-06-10 16:23:00|43050.4|43030.4|43050.4|43030.4|43055.4|43035.4|43046.7|43026.7|10
1654878190000|2022-06-10 16:23:10|43051|43031|43053.5|43033.5|43053.5|43033.5|43048.5|43028.5|2
1654878200000|2022-06-10 16:23:20|43054.2|43034.2|43064.2|43044.2|43064.2|43044.2|43054.2|43034.2|16
1654878210000|2022-06-10 16:23:30|43068.5|43048.5|43071|43051|43072.9|43052.9|43068.5|43048.5|3
1654878220000|2022-06-10 16:23:40|43072.9|43052.9|43076|43056|43077.9|43057.9|43072.9|43052.9|8
1654878230000|2022-06-10 16:23:50|43076.7|43056.7|43078.5|43058.5|43081.7|43061.7|43076.7|43056.7|8
1654878240000|2022-06-10 16:24:00|43076|43056|43071|43051|43076|43056|43071|43051|7
1654878250000|2022-06-10 16:24:10|43070.4|43050.4|43068.5|43048.5|43070.4|43050.4|43068.5|43048.5|0
1654878260000|2022-06-10 16:24:20|43071|43051|43073.5|43053.5|43073.5|43053.5|43070.4|43050.4|33
1654878270000|2022-06-10 16:24:30|43075.4|43055.4|43073.5|43053.5|43076|43056|43073.5|43053.5|1
1654878280000|2022-06-10 16:24:40|43074.2|43054.2|43071|43051|43076|43056|43071|43051|1
1654878290000|2022-06-10 16:24:50|43073.5|43053.5|43071|43051|43073.5|43053.5|43071|43051|2
1654878300000|2022-06-10 16:25:00|43070.4|43050.4|43068.5|43048.5|43070.4|43050.4|43068.5|43048.5|7
1654878310000|2022-06-10 16:25:10|43070.4|43050.4|43075.4|43055.4|43075.4|43055.4|43070.4|43050.4|8
1654878320000|2022-06-10 16:25:20|43068.5|43048.5|43068.5|43048.5|43068.5|43048.5|43066|43046|2
1654878330000|2022-06-10 16:25:30|43071|43051|43071.7|43051.7|43071.7|43051.7|43071|43051|2
1654878340000|2022-06-10 16:25:40|43072.4|43052.4|43078.5|43058.5|43078.5|43058.5|43071.7|43051.7|6
1654878350000|2022-06-10 16:25:50|43080.4|43060.4|43080.4|43060.4|43080.4|43060.4|43078.5|43058.5|3
1654878360000|2022-06-10 16:26:00|43081|43061|43078.5|43058.5|43081.7|43061.7|43078.5|43058.5|8
1654878370000|2022-06-10 16:26:10|43080.4|43060.4|43081.7|43061.7|43081.7|43061.7|43080.4|43060.4|1
1654878380000|2022-06-10 16:26:20|43081|43061|43083.5|43063.5|43083.5|43063.5|43081|43061|3
1654878390000|2022-06-10 16:26:30|43084.2|43064.2|43083.5|43063.5|43084.2|43064.2|43081|43061|6
1654878400000|2022-06-10 16:26:40|43082.9|43062.9|43083.5|43063.5|43083.5|43063.5|43082.9|43062.9|0
1654878410000|2022-06-10 16:26:50|43081|43061|43093.5|43073.5|43093.5|43073.5|43081|43061|15
1654878420000|2022-06-10 16:27:00|43094.9|43074.9|43093.5|43073.5|43096.7|43076.7|43093.5|43073.5|11
1654878430000|2022-06-10 16:27:10|43096.7|43076.7|43094.2|43074.2|43096.7|43076.7|43093.5|43073.5|7
1654878440000|2022-06-10 16:27:20|43096|43076|43094.2|43074.2|43096.7|43076.7|43094.2|43074.2|23
1654878450000|2022-06-10 16:27:30|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|7
1654878460000|2022-06-10 16:27:40|43094.2|43074.2|43096.7|43076.7|43096.7|43076.7|43094.2|43074.2|1
1654878470000|2022-06-10 16:27:50|||||||||1
1654878480000|2022-06-10 16:28:00|43098.5|43078.5|43096|43076|43098.5|43078.5|43096|43076|7
1654878490000|2022-06-10 16:28:10|||||||||1
1654878500000|2022-06-10 16:28:20|43095.4|43075.4|43095.4|43075.4|43096|43076|43095.4|43075.4|11
1654878510000|2022-06-10 16:28:30|43096|43076|43106|43086|43106|43086|43096|43076|10
1654878520000|2022-06-10 16:28:40|43105.4|43085.4|43108.5|43088.5|43108.5|43088.5|43103.5|43083.5|5
1654878530000|2022-06-10 16:28:50|43107.9|43087.9|43108.5|43088.5|43116|43096|43106|43086|5
1654878540000|2022-06-10 16:29:00|43110.4|43090.4|43110.4|43090.4|43112.2|43092.2|43110.4|43090.4|7
1654878550000|2022-06-10 16:29:10|43111.7|43091.7|43113.5|43093.5|43113.5|43093.5|43110.4|43090.4|10
1654878560000|2022-06-10 16:29:20|43114.2|43094.2|43111.7|43091.7|43116.7|43096.7|43111.7|43091.7|9
1654878570000|2022-06-10 16:29:30|43111|43091|43109.2|43089.2|43111|43091|43108.5|43088.5|7
1654878580000|2022-06-10 16:29:40|43111.7|43091.7|43113.5|43093.5|43113.5|43093.5|43111.7|43091.7|15
1654878590000|2022-06-10 16:29:50|43111.7|43091.7|43118.5|43098.5|43118.5|43098.5|43111.7|43091.7|7
1654878600000|2022-06-10 16:30:00|43121|43101|43131|43111|43131|43111|43121|43101|21
1654878610000|2022-06-10 16:30:10|43130.4|43110.4|43131.7|43111.7|43133.5|43113.5|43130.4|43110.4|5
1654878620000|2022-06-10 16:30:20|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|43128.5|43108.5|5
1654878630000|2022-06-10 16:30:30|43132.2|43112.2|43126.7|43106.7|43132.2|43112.2|43126.7|43106.7|12
1654878640000|2022-06-10 16:30:40|43127.9|43107.9|43128.5|43108.5|43131|43111|43126|43106|5
1654878650000|2022-06-10 16:30:50|43127.9|43107.9|43139.2|43119.2|43139.2|43119.2|43126|43106|89
1654878660000|2022-06-10 16:31:00|43141|43121|43146|43126|43146|43126|43139.2|43119.2|13
1654878670000|2022-06-10 16:31:10|43142.9|43122.9|43137.9|43117.9|43142.9|43122.9|43137.9|43117.9|15
1654878680000|2022-06-10 16:31:20|43137.2|43117.2|43137.2|43117.2|43137.2|43117.2|43137.2|43117.2|0
1654878690000|2022-06-10 16:31:30|43137.9|43117.9|43137.9|43117.9|43140.4|43120.4|43137.9|43117.9|5
1654878700000|2022-06-10 16:31:40|43137.2|43117.2|43131.1|43111.1|43137.2|43117.2|43131.1|43111.1|10
1654878710000|2022-06-10 16:31:50|43132.9|43112.9|43135.4|43115.4|43135.4|43115.4|43132.9|43112.9|13
1654878720000|2022-06-10 16:32:00|43139.2|43119.2|43141.1|43121.1|43146.1|43126.1|43139.2|43119.2|19
1654878740000|2022-06-10 16:32:20|43140.4|43120.4|43133.6|43113.6|43140.4|43120.4|43133.6|43113.6|13
1654878750000|2022-06-10 16:32:30|43131.1|43111.1|43119.2|43099.2|43131.1|43111.1|43119.2|43099.2|12
1654878760000|2022-06-10 16:32:40|43121.1|43101.1|43111.1|43091.1|43121.1|43101.1|43111.1|43091.1|4
1654878770000|2022-06-10 16:32:50|43110.4|43090.4|43106.1|43086.1|43110.4|43090.4|43106.1|43086.1|5
1654878780000|2022-06-10 16:33:00|43106.7|43086.7|43109.2|43089.2|43109.2|43089.2|43106.7|43086.7|6
1654878790000|2022-06-10 16:33:10|43107.9|43087.9|43101.7|43081.7|43107.9|43087.9|43101.7|43081.7|7
1654878800000|2022-06-10 16:33:20|43106.1|43086.1|43101.1|43081.1|43106.1|43086.1|43101.1|43081.1|5
1654878810000|2022-06-10 16:33:30|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|10
1654878820000|2022-06-10 16:33:40|43096.7|43076.7|43089.2|43069.2|43096.7|43076.7|43089.2|43069.2|4
1654878830000|2022-06-10 16:33:50|43089.9|43069.9|43091.1|43071.1|43093.6|43073.6|43089.9|43069.9|2
1654878840000|2022-06-10 16:34:00|||||||||1
1654878850000|2022-06-10 16:34:10|43088.6|43068.6|43086.1|43066.1|43088.6|43068.6|43086.1|43066.1|8
1654878860000|2022-06-10 16:34:20|43083.6|43063.6|43081.7|43061.7|43083.6|43063.6|43081.1|43061.1|3
1654878870000|2022-06-10 16:34:30|43081.1|43061.1|43078.6|43058.6|43081.1|43061.1|43076.7|43056.7|8
1654878880000|2022-06-10 16:34:40|43076.1|43056.1|43073.6|43053.6|43076.7|43056.7|43073.6|43053.6|2
1654878890000|2022-06-10 16:34:50|43071.1|43051.1|43066.1|43046.1|43071.1|43051.1|43063.6|43043.6|11
1654878900000|2022-06-10 16:35:00|43064.2|43044.2|43066.1|43046.1|43068.6|43048.6|43061.7|43041.7|6
1654878910000|2022-06-10 16:35:10|43066.7|43046.7|43071.1|43051.1|43071.1|43051.1|43066.7|43046.7|2
1654878920000|2022-06-10 16:35:20|43068.6|43048.6|43066.1|43046.1|43068.6|43048.6|43066.1|43046.1|3
1654878930000|2022-06-10 16:35:30|43065.4|43045.4|43063.6|43043.6|43066.1|43046.1|43061.1|43041.1|3
1654878940000|2022-06-10 16:35:40|43062.9|43042.9|43061.1|43041.1|43063.6|43043.6|43061.1|43041.1|1
1654878950000|2022-06-10 16:35:50|43060.4|43040.4|43057.9|43037.9|43061.1|43041.1|43057.9|43037.9|14
1654878960000|2022-06-10 16:36:00|43056.1|43036.1|43050.4|43030.4|43056.1|43036.1|43050.4|43030.4|8
1654878970000|2022-06-10 16:36:10|43048.6|43028.6|43041.1|43021.1|43048.6|43028.6|43038.6|43018.6|18
1654878980000|2022-06-10 16:36:20|43043.6|43023.6|43046.1|43026.1|43046.1|43026.1|43043.6|43023.6|9
1654878990000|2022-06-10 16:36:30|43046.7|43026.7|43048.6|43028.6|43051.1|43031.1|43046.7|43026.7|3
1654879000000|2022-06-10 16:36:40|43047.9|43027.9|43051.1|43031.1|43051.1|43031.1|43046.1|43026.1|3
1654879010000|2022-06-10 16:36:50|43050.4|43030.4|43052.2|43032.2|43052.2|43032.2|43048.6|43028.6|11
1654879020000|2022-06-10 16:37:00|43050.4|43030.4|43051.1|43031.1|43056.1|43036.1|43050.4|43030.4|8
1654879030000|2022-06-10 16:37:10|43050.4|43030.4|43051.7|43031.7|43051.7|43031.7|43048.6|43028.6|6
1654879040000|2022-06-10 16:37:20|43051.1|43031.1|43046.1|43026.1|43051.1|43031.1|43046.1|43026.1|4
1654879050000|2022-06-10 16:37:30|43045.4|43025.4|43043.6|43023.6|43045.4|43025.4|43041.1|43021.1|7
1654879060000|2022-06-10 16:37:40|||||||||6
1654879070000|2022-06-10 16:37:50|43046.1|43026.1|43043.6|43023.6|43046.1|43026.1|43043.6|43023.6|8
1654879080000|2022-06-10 16:38:00|43045.4|43025.4|43046.1|43026.1|43046.1|43026.1|43045.4|43025.4|1
1654879090000|2022-06-10 16:38:10|43047.9|43027.9|43051.1|43031.1|43051.1|43031.1|43047.9|43027.9|1
1654879100000|2022-06-10 16:38:20|43050.4|43030.4|43048.6|43028.6|43052.9|43032.9|43048.6|43028.6|5
1654879110000|2022-06-10 16:38:30|43050.4|43030.4|43047.9|43027.9|43051.1|43031.1|43047.9|43027.9|3
1654879120000|2022-06-10 16:38:40|43046.1|43026.1|43043.6|43023.6|43046.1|43026.1|43041.7|43021.7|2
1654879130000|2022-06-10 16:38:50|43046.1|43026.1|43043.6|43023.6|43046.1|43026.1|43043.6|43023.6|2
1654879140000|2022-06-10 16:39:00|43042.9|43022.9|43041.1|43021.1|43042.9|43022.9|43041.1|43021.1|14
1654879150000|2022-06-10 16:39:10|43041.7|43021.7|43053.6|43033.6|43053.6|43033.6|43041.7|43021.7|10
1654879160000|2022-06-10 16:39:20|43056.1|43036.1|43056.7|43036.7|43056.7|43036.7|43056.1|43036.1|4
1654879170000|2022-06-10 16:39:30|43058.6|43038.6|43059.2|43039.2|43059.2|43039.2|43056.1|43036.1|2
1654879180000|2022-06-10 16:39:40|43058.6|43038.6|43059.2|43039.2|43059.2|43039.2|43058.6|43038.6|1
1654879190000|2022-06-10 16:39:50|43058.6|43038.6|43061.7|43041.7|43061.7|43041.7|43058.6|43038.6|1
1654879200000|2022-06-10 16:40:00|43063.6|43043.6|43063.6|43043.6|43063.6|43043.6|43061.1|43041.1|1
1654879210000|2022-06-10 16:40:10|43061.1|43041.1|43063.6|43043.6|43063.6|43043.6|43061.1|43041.1|1
1654879220000|2022-06-10 16:40:20|43064.2|43044.2|43066.1|43046.1|43066.1|43046.1|43064.2|43044.2|3
1654879230000|2022-06-10 16:40:30|43067.9|43047.9|43067.9|43047.9|43068.6|43048.6|43067.9|43047.9|3
1654879240000|2022-06-10 16:40:40|43066.1|43046.1|43061.7|43041.7|43066.1|43046.1|43061.7|43041.7|14
1654879250000|2022-06-10 16:40:50|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|4
1654879260000|2022-06-10 16:41:00|43064.9|43044.9|43077.9|43057.9|43077.9|43057.9|43064.9|43044.9|9
1654879270000|2022-06-10 16:41:10|43078.6|43058.6|43083.6|43063.6|43083.6|43063.6|43078.6|43058.6|11
1654879280000|2022-06-10 16:41:20|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|3
1654879290000|2022-06-10 16:41:30|43091.1|43071.1|43091.7|43071.7|43091.7|43071.7|43090.4|43070.4|3
1654879300000|2022-06-10 16:41:40|43093.6|43073.6|43095.4|43075.4|43095.4|43075.4|43093.6|43073.6|0
1654879310000|2022-06-10 16:41:50|||||||||5
1654879320000|2022-06-10 16:42:00|43096.1|43076.1|43099.2|43079.2|43099.2|43079.2|43095.4|43075.4|2
1654879330000|2022-06-10 16:42:10|43098.6|43078.6|43101.1|43081.1|43101.1|43081.1|43098.6|43078.6|10
1654879340000|2022-06-10 16:42:20|43102.9|43082.9|43102.9|43082.9|43102.9|43082.9|43102.9|43082.9|1
1654879350000|2022-06-10 16:42:30|43101.1|43081.1|43107.9|43087.9|43110.4|43090.4|43101.1|43081.1|4
1654879360000|2022-06-10 16:42:40|43106.1|43086.1|43105.4|43085.4|43106.1|43086.1|43105.4|43085.4|7
1654879370000|2022-06-10 16:42:50|43104.8|43084.8|43091.7|43071.7|43104.8|43084.8|43091.7|43071.7|8
1654879380000|2022-06-10 16:43:00|43096.1|43076.1|43091.1|43071.1|43096.1|43076.1|43091.1|43071.1|9
1654879390000|2022-06-10 16:43:10|||||||||6
1654879400000|2022-06-10 16:43:20|43092.9|43072.9|43092.9|43072.9|43092.9|43072.9|43092.9|43072.9|6
1654879410000|2022-06-10 16:43:30|||||||||4
1654879420000|2022-06-10 16:43:40|43098.6|43078.6|43101.1|43081.1|43101.1|43081.1|43098.6|43078.6|4
1654879430000|2022-06-10 16:43:50|43100.4|43080.4|43098.6|43078.6|43101.1|43081.1|43098.6|43078.6|1
1654879440000|2022-06-10 16:44:00|||||||||2
1654879450000|2022-06-10 16:44:10|43099.2|43079.2|43101.1|43081.1|43102.9|43082.9|43099.2|43079.2|3
1654879460000|2022-06-10 16:44:20|43105.4|43085.4|43107.9|43087.9|43107.9|43087.9|43105.4|43085.4|2
1654879470000|2022-06-10 16:44:30|43110.4|43090.4|43109.8|43089.8|43110.4|43090.4|43109.8|43089.8|9
1654879480000|2022-06-10 16:44:40|43107.9|43087.9|43103.6|43083.6|43109.8|43089.8|43103.6|43083.6|7
1654879490000|2022-06-10 16:44:50|43105.4|43085.4|43106.1|43086.1|43106.1|43086.1|43103.6|43083.6|8
1654879500000|2022-06-10 16:45:00|43110.4|43090.4|43111.1|43091.1|43113.6|43093.6|43110.4|43090.4|28
1654879510000|2022-06-10 16:45:10|43110.4|43090.4|43098.6|43078.6|43110.4|43090.4|43098.6|43078.6|19
1654879520000|2022-06-10 16:45:20|43099.2|43079.2|43096.7|43076.7|43101.1|43081.1|43096.7|43076.7|2
1654879530000|2022-06-10 16:45:30|43101.1|43081.1|43091.7|43071.7|43101.1|43081.1|43091.1|43071.1|16
1654879540000|2022-06-10 16:45:40|43093.6|43073.6|43093.6|43073.6|43093.6|43073.6|43093.6|43073.6|1
1654879550000|2022-06-10 16:45:50|43094.2|43074.2|43093.6|43073.6|43096.1|43076.1|43093.6|43073.6|3
1654879560000|2022-06-10 16:46:00|43091.1|43071.1|43087.3|43067.3|43091.1|43071.1|43087.3|43067.3|4
1654879570000|2022-06-10 16:46:10|43087.9|43067.9|43087.9|43067.9|43087.9|43067.9|43087.9|43067.9|0
1654879580000|2022-06-10 16:46:20|43087.3|43067.3|43090.4|43070.4|43090.4|43070.4|43087.3|43067.3|3
1654879590000|2022-06-10 16:46:30|43086.1|43066.1|43088.6|43068.6|43088.6|43068.6|43086.1|43066.1|7
1654879600000|2022-06-10 16:46:40|43086.1|43066.1|43091.1|43071.1|43091.1|43071.1|43086.1|43066.1|2
1654879610000|2022-06-10 16:46:50|43090.4|43070.4|43087.9|43067.9|43090.4|43070.4|43087.9|43067.9|4
1654879620000|2022-06-10 16:47:00|43087.3|43067.3|43090.4|43070.4|43090.4|43070.4|43086.6|43066.6|4
1654879630000|2022-06-10 16:47:10|43091.1|43071.1|43096.1|43076.1|43096.7|43076.7|43091.1|43071.1|5
1654879640000|2022-06-10 16:47:20|43098.6|43078.6|43106.1|43086.1|43106.1|43086.1|43098.6|43078.6|33
1654879650000|2022-06-10 16:47:30|43106.7|43086.7|43109.2|43089.2|43109.2|43089.2|43106.7|43086.7|2
1654879660000|2022-06-10 16:47:40|43111.7|43091.7|43111.7|43091.7|43114.2|43094.2|43111.7|43091.7|9
1654879670000|2022-06-10 16:47:50|43111.1|43091.1|43111.1|43091.1|43111.1|43091.1|43111.1|43091.1|13
1654879680000|2022-06-10 16:48:00|43110.4|43090.4|43111.1|43091.1|43111.1|43091.1|43110.4|43090.4|11
1654879690000|2022-06-10 16:48:10|43112.9|43092.9|43111.1|43091.1|43112.9|43092.9|43111.1|43091.1|5
1654879700000|2022-06-10 16:48:20|43112.9|43092.9|43112.9|43092.9|43112.9|43092.9|43112.9|43092.9|8
1654879710000|2022-06-10 16:48:30|43111.1|43091.1|43111.1|43091.1|43111.1|43091.1|43111.1|43091.1|35
1654879720000|2022-06-10 16:48:40|||||||||6
1654879730000|2022-06-10 16:48:50|43108.6|43088.6|43102.9|43082.9|43108.6|43088.6|43102.9|43082.9|14
1654879740000|2022-06-10 16:49:00|43101.1|43081.1|43096.1|43076.1|43101.1|43081.1|43096.1|43076.1|7
1654879750000|2022-06-10 16:49:10|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|5
1654879760000|2022-06-10 16:49:20|43088.6|43068.6|43086.1|43066.1|43091.1|43071.1|43085.4|43065.4|4
1654879770000|2022-06-10 16:49:30|43086.7|43066.7|43086.1|43066.1|43086.7|43066.7|43086.1|43066.1|3
1654879780000|2022-06-10 16:49:40|43086.7|43066.7|43086.1|43066.1|43091.1|43071.1|43086.1|43066.1|5
1654879800000|2022-06-10 16:50:00|43085.4|43065.4|43071.7|43051.7|43085.4|43065.4|43071.7|43051.7|10
1654879810000|2022-06-10 16:50:10|43071.1|43051.1|43071.1|43051.1|43071.1|43051.1|43071.1|43051.1|1
1654879820000|2022-06-10 16:50:20|43071.7|43051.7|43078.6|43058.6|43079.2|43059.2|43071.7|43051.7|13
1654879830000|2022-06-10 16:50:30|43077.9|43057.9|43082.9|43062.9|43082.9|43062.9|43076.1|43056.1|2
1654879840000|2022-06-10 16:50:40|43081.1|43061.1|43082.9|43062.9|43082.9|43062.9|43080.4|43060.4|11
1654879850000|2022-06-10 16:50:50|43082.3|43062.3|43077.9|43057.9|43082.3|43062.3|43077.9|43057.9|6
1654879860000|2022-06-10 16:51:00|43071.7|43051.7|43064.2|43044.2|43071.7|43051.7|43064.2|43044.2|2
1654879870000|2022-06-10 16:51:10|43063.6|43043.6|43066.1|43046.1|43066.1|43046.1|43061.7|43041.7|6
1654879880000|2022-06-10 16:51:20|43063.6|43043.6|43063.6|43043.6|43063.6|43043.6|43063.6|43043.6|3
1654879890000|2022-06-10 16:51:30|43061.7|43041.7|43057.4|43037.4|43061.7|43041.7|43057.4|43037.4|1
1654879900000|2022-06-10 16:51:40|43056.7|43036.7|43056.1|43036.1|43056.7|43036.7|43056.1|43036.1|5
1654879910000|2022-06-10 16:51:50|||||||||1
1654879920000|2022-06-10 16:52:00|43056.7|43036.7|43056.7|43036.7|43059.2|43039.2|43056.7|43036.7|14
1654879930000|2022-06-10 16:52:10|43056.1|43036.1|43055.4|43035.4|43056.1|43036.1|43055.4|43035.4|4
1654879940000|2022-06-10 16:52:20|43050.4|43030.4|43050.4|43030.4|43053.6|43033.6|43044.8|43024.8|8
1654879950000|2022-06-10 16:52:30|43048.6|43028.6|43053.6|43033.6|43056.1|43036.1|43048.6|43028.6|3
1654879960000|2022-06-10 16:52:40|43052.9|43032.9|43053.6|43033.6|43053.6|43033.6|43050.4|43030.4|2
1654879970000|2022-06-10 16:52:50|43055.4|43035.4|43071.7|43051.7|43071.7|43051.7|43055.4|43035.4|7
1654879980000|2022-06-10 16:53:00|43073.6|43053.6|43080.4|43060.4|43080.4|43060.4|43071.7|43051.7|4
1654879990000|2022-06-10 16:53:10|43081.1|43061.1|43078.6|43058.6|43082.9|43062.9|43078.6|43058.6|13
1654880000000|2022-06-10 16:53:20|43076.1|43056.1|43068.6|43048.6|43076.1|43056.1|43064.2|43044.2|9
1654880010000|2022-06-10 16:53:30|43067.9|43047.9|43068.6|43048.6|43068.6|43048.6|43066.1|43046.1|0
1654880020000|2022-06-10 16:53:40|43067.9|43047.9|43063.6|43043.6|43067.9|43047.9|43063.6|43043.6|1
1654880030000|2022-06-10 16:53:50|43065.4|43045.4|43065.4|43045.4|43065.4|43045.4|43063.6|43043.6|3
1654880040000|2022-06-10 16:54:00|43063.6|43043.6|43065.4|43045.4|43066.1|43046.1|43061.7|43041.7|1
1654880050000|2022-06-10 16:54:10|43066.1|43046.1|43071.7|43051.7|43071.7|43051.7|43061.7|43041.7|34
1654880060000|2022-06-10 16:54:20|43073.6|43053.6|43071.1|43051.1|43073.6|43053.6|43071.1|43051.1|16
1654880070000|2022-06-10 16:54:30|43067.9|43047.9|43057.9|43037.9|43067.9|43047.9|43057.3|43037.3|13
1654880080000|2022-06-10 16:54:40|43060.4|43040.4|43061.1|43041.1|43061.1|43041.1|43060.4|43040.4|7
1654880090000|2022-06-10 16:54:50|43062.9|43042.9|43061.1|43041.1|43065.4|43045.4|43061.1|43041.1|4
1654880100000|2022-06-10 16:55:00|43061.7|43041.7|43056.1|43036.1|43061.7|43041.7|43056.1|43036.1|10
1654880110000|2022-06-10 16:55:10|43056.8|43036.8|43060.4|43040.4|43061.1|43041.1|43056.1|43036.1|5
1654880120000|2022-06-10 16:55:20|43057.9|43037.9|43056.1|43036.1|43057.9|43037.9|43056.1|43036.1|7
1654880130000|2022-06-10 16:55:30|43055.4|43035.4|43047.9|43027.9|43055.4|43035.4|43047.9|43027.9|3
1654880140000|2022-06-10 16:55:40|43048.6|43028.6|43041.1|43021.1|43048.6|43028.6|43041.1|43021.1|20
1654880150000|2022-06-10 16:55:50|43039.8|43019.8|43026.1|43006.1|43039.8|43019.8|43026.1|43006.1|15
1654880160000|2022-06-10 16:56:00|43031.1|43011.1|43038.6|43018.6|43038.6|43018.6|43031.1|43011.1|25
1654880170000|2022-06-10 16:56:10|43039.3|43019.3|43041.1|43021.1|43041.1|43021.1|43038.6|43018.6|1
1654880180000|2022-06-10 16:56:20|43040.4|43020.4|43036.1|43016.1|43041.1|43021.1|43036.1|43016.1|9
1654880190000|2022-06-10 16:56:30|43037.4|43017.4|43041.1|43021.1|43041.1|43021.1|43037.4|43017.4|5
1654880200000|2022-06-10 16:56:40|43043.6|43023.6|43051.1|43031.1|43052.9|43032.9|43043.6|43023.6|9
1654880210000|2022-06-10 16:56:50|43050.4|43030.4|43051.1|43031.1|43051.1|43031.1|43048.6|43028.6|6
1654880220000|2022-06-10 16:57:00|43053.6|43033.6|43071.8|43051.8|43071.8|43051.8|43053.6|43033.6|22
1654880230000|2022-06-10 16:57:10|43073.6|43053.6|43080.4|43060.4|43081.1|43061.1|43073.6|43053.6|17
1654880240000|2022-06-10 16:57:20|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|9
1654880250000|2022-06-10 16:57:30|43079.3|43059.3|43083.6|43063.6|43086.1|43066.1|43076.8|43056.8|21
1654880260000|2022-06-10 16:57:40|43084.3|43064.3|43083.6|43063.6|43086.1|43066.1|43083.6|43063.6|7
1654880270000|2022-06-10 16:57:50|43086.1|43066.1|43084.3|43064.3|43086.1|43066.1|43084.3|43064.3|13
1654880280000|2022-06-10 16:58:00|43081.8|43061.8|43080.4|43060.4|43083.6|43063.6|43079.3|43059.3|14
1654880290000|2022-06-10 16:58:10|43075.4|43055.4|43068.6|43048.6|43075.4|43055.4|43063.6|43043.6|29
1654880300000|2022-06-10 16:58:20|43070.4|43050.4|43066.1|43046.1|43071.1|43051.1|43066.1|43046.1|13
1654880310000|2022-06-10 16:58:30|43068.6|43048.6|43063.6|43043.6|43068.6|43048.6|43063.6|43043.6|13
1654880320000|2022-06-10 16:58:40|43062.9|43042.9|43064.3|43044.3|43064.3|43044.3|43060.4|43040.4|21
1654880330000|2022-06-10 16:58:50|43066.1|43046.1|43066.1|43046.1|43066.1|43046.1|43064.3|43044.3|13
1654880340000|2022-06-10 16:59:00|43070.4|43050.4|43081.1|43061.1|43081.1|43061.1|43070.4|43050.4|169
1654880350000|2022-06-10 16:59:10|43080.4|43060.4|43076.8|43056.8|43086.1|43066.1|43076.8|43056.8|172
1654880360000|2022-06-10 16:59:20|43078.6|43058.6|43081.1|43061.1|43084.3|43064.3|43076.8|43056.8|93
1654880370000|2022-06-10 16:59:30|43081.8|43061.8|43072.4|43052.4|43084.8|43064.8|43071.8|43051.8|116
1654880380000|2022-06-10 16:59:40|43071.8|43051.8|43071.8|43051.8|43076.8|43056.8|43071.8|43051.8|193
1654880390000|2022-06-10 16:59:50|43074.3|43054.3|43062.4|43042.4|43074.3|43054.3|43059.9|43039.9|137
1654880400000|2022-06-10 17:00:00|43065.6|43045.6|43090.6|43070.6|43090.6|43070.6|43063.1|43043.1|42
1654880410000|2022-06-10 17:00:10|43093.1|43073.1|43098.1|43078.1|43102.4|43082.4|43093.1|43073.1|926
1654880420000|2022-06-10 17:00:20|43097.4|43077.4|43098.1|43078.1|43098.1|43078.1|43094.9|43074.9|21
1654880430000|2022-06-10 17:00:30|43100.6|43080.6|43084.3|43064.3|43100.6|43080.6|43084.3|43064.3|40
1654880440000|2022-06-10 17:00:40|43081.8|43061.8|43074.9|43054.9|43084.9|43064.9|43074.9|43054.9|23
1654880450000|2022-06-10 17:00:50|43075.6|43055.6|43077.4|43057.4|43077.4|43057.4|43073.1|43053.1|57
1654880460000|2022-06-10 17:01:00|43079.3|43059.3|43078.1|43058.1|43082.4|43062.4|43076.2|43056.2|15
1654880470000|2022-06-10 17:01:10|43077.4|43057.4|43079.9|43059.9|43079.9|43059.9|43073.7|43053.7|4
1654880480000|2022-06-10 17:01:20|43082.4|43062.4|43084.9|43064.9|43085.6|43065.6|43082.4|43062.4|14
1654880490000|2022-06-10 17:01:30|43085.6|43065.6|43081.2|43061.2|43087.4|43067.4|43081.2|43061.2|7
1654880500000|2022-06-10 17:01:40|43083.1|43063.1|43080.6|43060.6|43083.1|43063.1|43080.6|43060.6|20
1654880520000|2022-06-10 17:02:00|43082.4|43062.4|43082.4|43062.4|43083.1|43063.1|43080.6|43060.6|3
1654880530000|2022-06-10 17:02:10|43080.6|43060.6|43064.3|43044.3|43080.6|43060.6|43064.3|43044.3|12
1654880540000|2022-06-10 17:02:20|43062.4|43042.4|43059.3|43039.3|43062.4|43042.4|43059.3|43039.3|6
1654880550000|2022-06-10 17:02:30|43057.4|43037.4|43054.9|43034.9|43057.4|43037.4|43054.9|43034.9|8
1654880560000|2022-06-10 17:02:40|43055.6|43035.6|43057.4|43037.4|43058.1|43038.1|43055.6|43035.6|9
1654880570000|2022-06-10 17:02:50|43058.1|43038.1|43062.4|43042.4|43062.4|43042.4|43058.1|43038.1|3
1654880580000|2022-06-10 17:03:00|43063.7|43043.7|43071.2|43051.2|43071.2|43051.2|43063.7|43043.7|10
1654880590000|2022-06-10 17:03:10|43070.6|43050.6|43063.1|43043.1|43071.2|43051.2|43060.6|43040.6|207
1654880600000|2022-06-10 17:03:20|43063.7|43043.7|43068.7|43048.7|43068.7|43048.7|43063.7|43043.7|30
1654880610000|2022-06-10 17:03:30|43073.1|43053.1|43071.2|43051.2|43073.1|43053.1|43071.2|43051.2|16
1654880620000|2022-06-10 17:03:40|43073.1|43053.1|43073.7|43053.7|43073.7|43053.7|43071.2|43051.2|0
1654880630000|2022-06-10 17:03:50|||||||||1
1654880640000|2022-06-10 17:04:00|43071.2|43051.2|43076.2|43056.2|43076.2|43056.2|43068.7|43048.7|5
1654880650000|2022-06-10 17:04:10|43074.4|43054.4|43078.1|43058.1|43078.1|43058.1|43073.7|43053.7|1
1654880660000|2022-06-10 17:04:20|43076.2|43056.2|43083.1|43063.1|43083.1|43063.1|43076.2|43056.2|4
1654880670000|2022-06-10 17:04:30|43081.2|43061.2|43076.2|43056.2|43081.2|43061.2|43075.6|43055.6|1
1654880680000|2022-06-10 17:04:40|43078.1|43058.1|43074.4|43054.4|43078.7|43058.7|43074.4|43054.4|0
1654880690000|2022-06-10 17:04:50|43073.7|43053.7|43073.7|43053.7|43073.7|43053.7|43073.7|43053.7|9
1654880700000|2022-06-10 17:05:00|43073.1|43053.1|43057.4|43037.4|43073.1|43053.1|43057.4|43037.4|6
1654880710000|2022-06-10 17:05:10|43055.6|43035.6|43043.7|43023.7|43057.4|43037.4|43043.1|43023.1|5
1654880720000|2022-06-10 17:05:20|43046.2|43026.2|43058.7|43038.7|43059.4|43039.4|43046.2|43026.2|1
1654880730000|2022-06-10 17:05:30|43059.4|43039.4|43063.7|43043.7|43063.7|43043.7|43058.7|43038.7|1
1654880740000|2022-06-10 17:05:40|43065.6|43045.6|43061.2|43041.2|43066.9|43046.9|43061.2|43041.2|6
1654880750000|2022-06-10 17:05:50|43060.6|43040.6|43055.6|43035.6|43060.6|43040.6|43054.9|43034.9|1
1654880760000|2022-06-10 17:06:00|43056.2|43036.2|43053.7|43033.7|43056.2|43036.2|43053.7|43033.7|5
1654880770000|2022-06-10 17:06:10|43054.4|43034.4|43051.2|43031.2|43054.4|43034.4|43049.4|43029.4|5
1654880780000|2022-06-10 17:06:20|43053.1|43033.1|43054.4|43034.4|43054.4|43034.4|43053.1|43033.1|1
1654880790000|2022-06-10 17:06:30|43053.7|43033.7|43046.9|43026.9|43053.7|43033.7|43046.2|43026.2|1
1654880800000|2022-06-10 17:06:40|43048.7|43028.7|43049.4|43029.4|43049.4|43029.4|43048.1|43028.1|3
1654880810000|2022-06-10 17:06:50|43048.7|43028.7|43049.4|43029.4|43049.4|43029.4|43046.2|43026.2|2
1654880820000|2022-06-10 17:07:00|43048.7|43028.7|43046.2|43026.2|43049.4|43029.4|43046.2|43026.2|2
1654880830000|2022-06-10 17:07:10|43048.1|43028.1|43046.2|43026.2|43048.7|43028.7|43046.2|43026.2|1
1654880840000|2022-06-10 17:07:20|43048.1|43028.1|43055.7|43035.7|43055.7|43035.7|43048.1|43028.1|7
1654880850000|2022-06-10 17:07:30|43055|43035|43055|43035|43055.7|43035.7|43054.4|43034.4|0
1654880860000|2022-06-10 17:07:40|43054.4|43034.4|43054.4|43034.4|43055.7|43035.7|43054.4|43034.4|1
1654880870000|2022-06-10 17:07:50|43055|43035|43055.7|43035.7|43055.7|43035.7|43055|43035|0
1654880880000|2022-06-10 17:08:00|43055|43035|43069.4|43049.4|43069.4|43049.4|43055|43035|5
1654880890000|2022-06-10 17:08:10|43068.7|43048.7|43066.2|43046.2|43068.7|43048.7|43066.2|43046.2|3
1654880900000|2022-06-10 17:08:20|43065.6|43045.6|43065.6|43045.6|43066.2|43046.2|43063.7|43043.7|0
1654880910000|2022-06-10 17:08:30|43063.1|43043.1|43061.2|43041.2|43063.7|43043.7|43061.2|43041.2|0
1654880920000|2022-06-10 17:08:40|43061.9|43041.9|43063.7|43043.7|43063.7|43043.7|43061.9|43041.9|1
1654880930000|2022-06-10 17:08:50|43064.4|43044.4|43066.2|43046.2|43068.1|43048.1|43063.7|43043.7|0
1654880940000|2022-06-10 17:09:00|43068.1|43048.1|43071.2|43051.2|43071.2|43051.2|43068.1|43048.1|1
1654880950000|2022-06-10 17:09:10|43068.7|43048.7|43071.2|43051.2|43071.2|43051.2|43068.7|43048.7|0
1654880960000|2022-06-10 17:09:20|43069.4|43049.4|43068.1|43048.1|43071.2|43051.2|43066.2|43046.2|1
1654880970000|2022-06-10 17:09:30|43066.2|43046.2|43068.1|43048.1|43068.7|43048.7|43066.2|43046.2|0
1654880980000|2022-06-10 17:09:40|43066.2|43046.2|43068.7|43048.7|43068.7|43048.7|43066.2|43046.2|0
1654880990000|2022-06-10 17:09:50|43069.4|43049.4|43071.2|43051.2|43071.2|43051.2|43069.4|43049.4|2
1654881000000|2022-06-10 17:10:00|43070.6|43050.6|43066.2|43046.2|43070.6|43050.6|43066.2|43046.2|3
1654881010000|2022-06-10 17:10:10|43068.1|43048.1|43063.7|43043.7|43068.1|43048.1|43063.7|43043.7|1
1654881020000|2022-06-10 17:10:20|||||||||1
1654881030000|2022-06-10 17:10:30|43061.2|43041.2|43053.7|43033.7|43061.2|43041.2|43053.7|43033.7|2
1654881040000|2022-06-10 17:10:40|43053.1|43033.1|43051.2|43031.2|43053.1|43033.1|43051.2|43031.2|2
1654881050000|2022-06-10 17:10:50|43051.9|43031.9|43057.6|43037.6|43057.6|43037.6|43051.9|43031.9|5
1654881060000|2022-06-10 17:11:00|43056.2|43036.2|43054.4|43034.4|43057.6|43037.6|43054.4|43034.4|2
1654881070000|2022-06-10 17:11:10|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|43054.4|43034.4|0
1654881080000|2022-06-10 17:11:20|43055.7|43035.7|43057.6|43037.6|43057.6|43037.6|43055.7|43035.7|1
1654881090000|2022-06-10 17:11:30|43056.9|43036.9|43058.7|43038.7|43058.7|43038.7|43054.4|43034.4|1
1654881100000|2022-06-10 17:11:40|43058.1|43038.1|43061.2|43041.2|43061.2|43041.2|43058.1|43038.1|2
1654881110000|2022-06-10 17:11:50|43061.9|43041.9|43063.1|43043.1|43063.7|43043.7|43061.9|43041.9|2
1654881130000|2022-06-10 17:12:10|43063.7|43043.7|43063.7|43043.7|43063.7|43043.7|43063.1|43043.1|3
1654881140000|2022-06-10 17:12:20|43063.1|43043.1|43061.2|43041.2|43063.1|43043.1|43061.2|43041.2|1
1654881150000|2022-06-10 17:12:30|||||||||3
1654881160000|2022-06-10 17:12:40|43060.6|43040.6|43067.4|43047.4|43067.4|43047.4|43058.7|43038.7|10
1654881170000|2022-06-10 17:12:50|43066.8|43046.8|43067.4|43047.4|43069.9|43049.9|43066.8|43046.8|6
1654881180000|2022-06-10 17:13:00|43066.8|43046.8|43069.9|43049.9|43069.9|43049.9|43066.8|43046.8|3
1654881200000|2022-06-10 17:13:20|43071.8|43051.8|43071.8|43051.8|43071.8|43051.8|43071.8|43051.8|12
1654881210000|2022-06-10 17:13:30|43069.9|43049.9|43069.9|43049.9|43069.9|43049.9|43069.9|43049.9|1
1654881220000|2022-06-10 17:13:40|43072.4|43052.4|43069.9|43049.9|43072.4|43052.4|43069.9|43049.9|1
1654881230000|2022-06-10 17:13:50|||||||||5
1654881240000|2022-06-10 17:14:00|43067.4|43047.4|43069.9|43049.9|43069.9|43049.9|43066.8|43046.8|1
1654881260000|2022-06-10 17:14:20|43070.6|43050.6|43071.8|43051.8|43072.4|43052.4|43070.6|43050.6|2
1654881270000|2022-06-10 17:14:30|43072.4|43052.4|43071.8|43051.8|43072.4|43052.4|43071.8|43051.8|2
1654881280000|2022-06-10 17:14:40|43074.3|43054.3|43076.8|43056.8|43077.4|43057.4|43074.3|43054.3|2
1654881290000|2022-06-10 17:14:50|43079.9|43059.9|43081.8|43061.8|43081.8|43061.8|43079.9|43059.9|0
1654881300000|2022-06-10 17:15:00|43079.9|43059.9|43076.8|43056.8|43079.9|43059.9|43076.8|43056.8|4
1654881310000|2022-06-10 17:15:10|43077.4|43057.4|43081.8|43061.8|43081.8|43061.8|43074.9|43054.9|0
1654881330000|2022-06-10 17:15:30|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|0
1654881340000|2022-06-10 17:15:40|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|43076.1|43056.1|5
1654881350000|2022-06-10 17:15:50|43076.1|43056.1|43071.1|43051.1|43078.6|43058.6|43071.1|43051.1|1
1654881360000|2022-06-10 17:16:00|43069.3|43049.3|43066.3|43046.3|43069.3|43049.3|43064.9|43044.9|1
1654881370000|2022-06-10 17:16:10|43068.1|43048.1|43069.9|43049.9|43070.6|43050.6|43068.1|43048.1|0
1654881380000|2022-06-10 17:16:20|43072.4|43052.4|43067.4|43047.4|43072.4|43052.4|43066.8|43046.8|0
1654881390000|2022-06-10 17:16:30|43066.8|43046.8|43066.8|43046.8|43067.4|43047.4|43063.1|43043.1|2
1654881400000|2022-06-10 17:16:40|43064.9|43044.9|43066.8|43046.8|43066.8|43046.8|43064.9|43044.9|0
1654881410000|2022-06-10 17:16:50|43064.9|43044.9|43064.3|43044.3|43066.8|43046.8|43060.6|43040.6|0
1654881420000|2022-06-10 17:17:00|43061.8|43041.8|43061.8|43041.8|43064.3|43044.3|43061.8|43041.8|3
1654881430000|2022-06-10 17:17:10|43061.1|43041.1|43061.1|43041.1|43061.1|43041.1|43061.1|43041.1|2
1654881440000|2022-06-10 17:17:20|43059.3|43039.3|43056.8|43036.8|43059.3|43039.3|43056.1|43036.1|0
1654881450000|2022-06-10 17:17:30|43057.4|43037.4|43056.8|43036.8|43057.4|43037.4|43052.4|43032.4|5
1654881460000|2022-06-10 17:17:40|43057.4|43037.4|43056.8|43036.8|43057.4|43037.4|43056.8|43036.8|0
1654881470000|2022-06-10 17:17:50|43057.4|43037.4|43057.4|43037.4|43057.4|43037.4|43052.4|43032.4|3
1654881480000|2022-06-10 17:18:00|43058.1|43038.1|43063.1|43043.1|43063.1|43043.1|43058.1|43038.1|2
1654881490000|2022-06-10 17:18:10|43064.9|43044.9|43069.9|43049.9|43069.9|43049.9|43064.9|43044.9|13
1654881500000|2022-06-10 17:18:20|43071.8|43051.8|43079.9|43059.9|43079.9|43059.9|43071.8|43051.8|4
1654881510000|2022-06-10 17:18:30|43077.4|43057.4|43079.9|43059.9|43080.6|43060.6|43077.4|43057.4|1
1654881520000|2022-06-10 17:18:40|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|43076.8|43056.8|7
1654881530000|2022-06-10 17:18:50|||||||||34
1654881540000|2022-06-10 17:19:00|43076.8|43056.8|43077.4|43057.4|43077.4|43057.4|43072.4|43052.4|2
1654881550000|2022-06-10 17:19:10|43078.1|43058.1|43086.8|43066.8|43086.8|43066.8|43078.1|43058.1|4
1654881560000|2022-06-10 17:19:20|43084.3|43064.3|43084.9|43064.9|43086.8|43066.8|43084.3|43064.3|0
1654881570000|2022-06-10 17:19:30|43085.6|43065.6|43085.6|43065.6|43086.3|43066.3|43085.6|43065.6|7
1654881580000|2022-06-10 17:19:40|43086.3|43066.3|43090.6|43070.6|43091.8|43071.8|43086.3|43066.3|6
1654881590000|2022-06-10 17:19:50|43090|43070|43092.5|43072.5|43092.5|43072.5|43090|43070|1
1654881600000|2022-06-10 17:20:00|43097.5|43077.5|43097.5|43077.5|43098.1|43078.1|43097.5|43077.5|5
1654881610000|2022-06-10 17:20:10|43100|43080|43103.1|43083.1|43103.1|43083.1|43100|43080|3
1654881620000|2022-06-10 17:20:20|43102.5|43082.5|43102.5|43082.5|43102.5|43082.5|43102.5|43082.5|1
1654881630000|2022-06-10 17:20:30|43101.8|43081.8|43095|43075|43101.8|43081.8|43092.5|43072.5|0
1654881640000|2022-06-10 17:20:40|43096.8|43076.8|43092.5|43072.5|43096.8|43076.8|43092.5|43072.5|2
1654881650000|2022-06-10 17:20:50|43095|43075|43096.8|43076.8|43096.8|43076.8|43095|43075|1
1654881660000|2022-06-10 17:21:00|43097.5|43077.5|43097.5|43077.5|43097.5|43077.5|43097.5|43077.5|4
1654881670000|2022-06-10 17:21:10|43096.8|43076.8|43097.5|43077.5|43097.5|43077.5|43095|43075|3
1654881680000|2022-06-10 17:21:20|43094.3|43074.3|43085|43065|43094.3|43074.3|43085|43065|4
1654881690000|2022-06-10 17:21:30|43085.6|43065.6|43087.5|43067.5|43087.5|43067.5|43085.6|43065.6|3
1654881700000|2022-06-10 17:21:40|43088.1|43068.1|43092.5|43072.5|43092.5|43072.5|43087.5|43067.5|3
1654881710000|2022-06-10 17:21:50|43093.1|43073.1|43092.5|43072.5|43093.1|43073.1|43092.5|43072.5|6
1654881720000|2022-06-10 17:22:00|43094.3|43074.3|43096.8|43076.8|43099.3|43079.3|43094.3|43074.3|3
1654881730000|2022-06-10 17:22:10|43094.3|43074.3|43091.8|43071.8|43094.3|43074.3|43091.1|43071.1|1
1654881740000|2022-06-10 17:22:20|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|43088.6|43068.6|0
1654881750000|2022-06-10 17:22:30|43088.6|43068.6|43090|43070|43090|43070|43086.8|43066.8|1
1654881760000|2022-06-10 17:22:40|43087.5|43067.5|43085|43065|43087.5|43067.5|43085|43065|4
1654881770000|2022-06-10 17:22:50|||||||||1
1654881780000|2022-06-10 17:23:00|43082.5|43062.5|43087.5|43067.5|43087.5|43067.5|43082.5|43062.5|4
1654881790000|2022-06-10 17:23:10|43086.8|43066.8|43086.8|43066.8|43087.5|43067.5|43085|43065|0
1654881800000|2022-06-10 17:23:20|43087.5|43067.5|43091.8|43071.8|43091.8|43071.8|43087.5|43067.5|10
1654881810000|2022-06-10 17:23:30|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|4
1654881820000|2022-06-10 17:23:40|43091.8|43071.8|43089.3|43069.3|43091.8|43071.8|43089.3|43069.3|0
1654881830000|2022-06-10 17:23:50|43087.5|43067.5|43084.3|43064.3|43090|43070|43084.3|43064.3|1
1654881840000|2022-06-10 17:24:00|43086.1|43066.1|43086.8|43066.8|43086.8|43066.8|43084.3|43064.3|3
1654881850000|2022-06-10 17:24:10|43085|43065|43087.5|43067.5|43087.5|43067.5|43085|43065|2
1654881870000|2022-06-10 17:24:30|43088.1|43068.1|43094.3|43074.3|43094.3|43074.3|43088.1|43068.1|6
1654881880000|2022-06-10 17:24:40|43092.5|43072.5|43091.8|43071.8|43093.7|43073.7|43091.8|43071.8|3
1654881890000|2022-06-10 17:24:50|43092.5|43072.5|43089.3|43069.3|43092.5|43072.5|43089.3|43069.3|1
1654881900000|2022-06-10 17:25:00|43091.8|43071.8|43091.8|43071.8|43092.5|43072.5|43089.3|43069.3|291
1654881910000|2022-06-10 17:25:10|43091.2|43071.2|43090.5|43070.5|43091.2|43071.2|43089.3|43069.3|3
1654881930000|2022-06-10 17:25:30|43091.2|43071.2|43091.2|43071.2|43091.2|43071.2|43091.2|43071.2|7
1654881940000|2022-06-10 17:25:40|43091.8|43071.8|43091.2|43071.2|43093|43073|43091.2|43071.2|1
1654881950000|2022-06-10 17:25:50|43093|43073|43098.1|43078.1|43098.1|43078.1|43091.2|43071.2|5
1654881980000|2022-06-10 17:26:20|43097.5|43077.5|43096.8|43076.8|43097.5|43077.5|43096.8|43076.8|2
1654881990000|2022-06-10 17:26:30|43096.2|43076.2|43096.2|43076.2|43096.2|43076.2|43094.3|43074.3|1
1654882000000|2022-06-10 17:26:40|43096.8|43076.8|43096.8|43076.8|43096.8|43076.8|43096.8|43076.8|0
1654882010000|2022-06-10 17:26:50|43096.2|43076.2|43096.8|43076.8|43096.8|43076.8|43096.2|43076.2|0
1654882020000|2022-06-10 17:27:00|43097.5|43077.5|43104.3|43084.3|43104.3|43084.3|43097.5|43077.5|4
1654882030000|2022-06-10 17:27:10|43105|43085|43106.8|43086.8|43108.7|43088.7|43103.7|43083.7|0
1654882040000|2022-06-10 17:27:20|43104.3|43084.3|43103.7|43083.7|43106.2|43086.2|43101.8|43081.8|2
1654882050000|2022-06-10 17:27:30|43104.3|43084.3|43105|43085|43105|43085|43104.3|43084.3|1
1654882060000|2022-06-10 17:27:40|43106.8|43086.8|43104.3|43084.3|43106.8|43086.8|43103.7|43083.7|1
1654882080000|2022-06-10 17:28:00|43106.2|43086.2|43106.2|43086.2|43108.7|43088.7|43104.3|43084.3|6
1654882090000|2022-06-10 17:28:10|43108.7|43088.7|43108.7|43088.7|43109.3|43089.3|43108.7|43088.7|3
1654882100000|2022-06-10 17:28:20|43109.3|43089.3|43108.7|43088.7|43109.3|43089.3|43108.7|43088.7|2
1654882110000|2022-06-10 17:28:30|43106.2|43086.2|43104.3|43084.3|43106.2|43086.2|43104.3|43084.3|0
1654882120000|2022-06-10 17:28:40|43106.2|43086.2|43104.3|43084.3|43106.2|43086.2|43104.3|43084.3|0
1654882130000|2022-06-10 17:28:50|43106.8|43086.8|43106.8|43086.8|43106.8|43086.8|43106.8|43086.8|1
1654882140000|2022-06-10 17:29:00|43108.7|43088.7|43104.3|43084.3|43109.3|43089.3|43104.3|43084.3|2
1654882150000|2022-06-10 17:29:10|43105|43085|43107.5|43087.5|43109.3|43089.3|43105|43085|3
1654882160000|2022-06-10 17:29:20|43109.3|43089.3|43109.3|43089.3|43109.3|43089.3|43107.5|43087.5|2
1654882170000|2022-06-10 17:29:30|43112.5|43092.5|43112.5|43092.5|43112.5|43092.5|43112.5|43092.5|6
1654882180000|2022-06-10 17:29:40|43111.8|43091.8|43110|43090|43111.8|43091.8|43110|43090|5
1654882190000|2022-06-10 17:29:50|43112.5|43092.5|43113.1|43093.1|43115|43095|43112.5|43092.5|3
1654882200000|2022-06-10 17:30:00|43114.3|43094.3|43103.7|43083.7|43115|43095|43101.8|43081.8|26
1654882210000|2022-06-10 17:30:10|43101.8|43081.8|43095.5|43075.5|43101.8|43081.8|43090.5|43070.5|23
1654882220000|2022-06-10 17:30:20|43093.7|43073.7|43093.7|43073.7|43093.7|43073.7|43093|43073|2
1654882230000|2022-06-10 17:30:30|43091.2|43071.2|43091.2|43071.2|43093.7|43073.7|43091.2|43071.2|1
1654882240000|2022-06-10 17:30:40|43093.7|43073.7|43093.7|43073.7|43095.5|43075.5|43093.7|43073.7|2
1654882250000|2022-06-10 17:30:50|43091.8|43071.8|43091.8|43071.8|43091.8|43071.8|43091.8|43071.8|1
1654882260000|2022-06-10 17:31:00|43091.2|43071.2|43084.3|43064.3|43091.2|43071.2|43084.3|43064.3|6
1654882270000|2022-06-10 17:31:10|43081.8|43061.8|43074.9|43054.9|43081.8|43061.8|43074.9|43054.9|3
1654882280000|2022-06-10 17:31:20|43075.5|43055.5|43073.7|43053.7|43075.5|43055.5|43073|43053|2
1654882290000|2022-06-10 17:31:30|43073|43053|43075.5|43055.5|43075.5|43055.5|43073|43053|0
1654882300000|2022-06-10 17:31:40|43073.7|43053.7|43075.5|43055.5|43075.5|43055.5|43073.7|43053.7|0
1654882310000|2022-06-10 17:31:50|43073.7|43053.7|43075.5|43055.5|43075.5|43055.5|43073.7|43053.7|0
1654882320000|2022-06-10 17:32:00|43073.7|43053.7|43078.7|43058.7|43078.7|43058.7|43071.2|43051.2|4
1654882330000|2022-06-10 17:32:10|43076.2|43056.2|43061.2|43041.2|43076.2|43056.2|43061.2|43041.2|12
1654882340000|2022-06-10 17:32:20|43058|43038|43058.7|43038.7|43058.7|43038.7|43058|43038|8
1654882350000|2022-06-10 17:32:30|43061.8|43041.8|43063.7|43043.7|43063.7|43043.7|43058.7|43038.7|2
1654882360000|2022-06-10 17:32:40|43063|43043|43063|43043|43063|43043|43063|43043|2
1654882370000|2022-06-10 17:32:50|43061.2|43041.2|43058.7|43038.7|43061.2|43041.2|43058.7|43038.7|0
1654882380000|2022-06-10 17:33:00|43059.3|43039.3|43065.5|43045.5|43065.5|43045.5|43058.7|43038.7|1
1654882390000|2022-06-10 17:33:10|43063.7|43043.7|43058.7|43038.7|43066.2|43046.2|43058|43038|9
1654882420000|2022-06-10 17:33:40|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|1
1654882440000|2022-06-10 17:34:00|43055.5|43035.5|43051.2|43031.2|43055.5|43035.5|43051.2|43031.2|7
1654882450000|2022-06-10 17:34:10|43053.7|43033.7|43055.5|43035.5|43055.5|43035.5|43053.7|43033.7|3
1654882460000|2022-06-10 17:34:20|43053.7|43033.7|43053.7|43033.7|43053.7|43033.7|43053.7|43033.7|1
1654882470000|2022-06-10 17:34:30|43053|43033|43053.7|43033.7|43053.7|43033.7|43053|43033|0
1654882480000|2022-06-10 17:34:40|43056.2|43036.2|43058.7|43038.7|43058.7|43038.7|43056.2|43036.2|1
1654882490000|2022-06-10 17:34:50|43059.3|43039.3|43068.7|43048.7|43068.7|43048.7|43059.3|43039.3|2
1654882500000|2022-06-10 17:35:00|43071.2|43051.2|43078|43058|43078|43058|43071.2|43051.2|3
1654882510000|2022-06-10 17:35:10|43079.9|43059.9|43079.9|43059.9|43079.9|43059.9|43078|43058|0
1654882520000|2022-06-10 17:35:20|43078|43058|43080.5|43060.5|43081.2|43061.2|43078|43058|0
1654882530000|2022-06-10 17:35:30|43081.2|43061.2|43088.7|43068.7|43088.7|43068.7|43081.2|43061.2|3
1654882540000|2022-06-10 17:35:40|43091.2|43071.2|43095.5|43075.5|43095.5|43075.5|43091.2|43071.2|4
1654882550000|2022-06-10 17:35:50|43096.2|43076.2|43096.8|43076.8|43096.8|43076.8|43095.5|43075.5|4
1654882560000|2022-06-10 17:36:00|43098.7|43078.7|43103.7|43083.7|43103.7|43083.7|43098.7|43078.7|4
1654882570000|2022-06-10 17:36:10|43105.5|43085.5|43101.2|43081.2|43105.5|43085.5|43101.2|43081.2|1
1654882580000|2022-06-10 17:36:20|43104.9|43084.9|43106.2|43086.2|43106.2|43086.2|43103.7|43083.7|2
1654882600000|2022-06-10 17:36:40|43111.2|43091.2|43115.6|43095.6|43115.6|43095.6|43111.2|43091.2|10
1654882610000|2022-06-10 17:36:50|43117.5|43097.5|43118.1|43098.1|43118.1|43098.1|43115.6|43095.6|5
1654882620000|2022-06-10 17:37:00|43117.5|43097.5|43115|43095|43118.1|43098.1|43115|43095|0
1654882660000|2022-06-10 17:37:40|43114.3|43094.3|43110.5|43090.5|43114.3|43094.3|43110.5|43090.5|3
1654882670000|2022-06-10 17:37:50|43108.7|43088.7|43108.7|43088.7|43108.7|43088.7|43108.7|43088.7|1
1654882680000|2022-06-10 17:38:00|43109.3|43089.3|43109.3|43089.3|43109.3|43089.3|43109.3|43089.3|0
1654882690000|2022-06-10 17:38:10|43108.7|43088.7|43096.2|43076.2|43108.7|43088.7|43096.2|43076.2|0
1654882700000|2022-06-10 17:38:20|43095.5|43075.5|43096.2|43076.2|43096.2|43076.2|43093|43073|4
1654882720000|2022-06-10 17:38:40|43098.7|43078.7|43098.7|43078.7|43101.2|43081.2|43098.7|43078.7|1
1654882730000|2022-06-10 17:38:50|43099.3|43079.3|43103.7|43083.7|43103.7|43083.7|43099.3|43079.3|1
1654882740000|2022-06-10 17:39:00|43105.5|43085.5|43103.7|43083.7|43105.5|43085.5|43103.7|43083.7|1
1654882750000|2022-06-10 17:39:10|43105.5|43085.5|43106.2|43086.2|43106.2|43086.2|43105.5|43085.5|3
1654882760000|2022-06-10 17:39:20|43108|43088|43108|43088|43108|43088|43108|43088|0
1654882770000|2022-06-10 17:39:30|43108.7|43088.7|43109.3|43089.3|43109.3|43089.3|43108.7|43088.7|0
1654882780000|2022-06-10 17:39:40|43111.8|43091.8|43108.7|43088.7|43111.8|43091.8|43108.7|43088.7|0
1654882790000|2022-06-10 17:39:50|43111.8|43091.8|43115.5|43095.5|43115.5|43095.5|43111.8|43091.8|0
1654882800000|2022-06-10 17:40:00|43113.7|43093.7|43111.2|43091.2|43116.2|43096.2|43111.2|43091.2|2
1654882810000|2022-06-10 17:40:10|43110.5|43090.5|43105.5|43085.5|43110.5|43090.5|43105.5|43085.5|9
1654882820000|2022-06-10 17:40:20|43106.2|43086.2|43106.8|43086.8|43106.8|43086.8|43106.2|43086.2|1
1654882830000|2022-06-10 17:40:30|43106.2|43086.2|43108.7|43088.7|43108.7|43088.7|43106.2|43086.2|5
1654882840000|2022-06-10 17:40:40|43108|43088|43103.7|43083.7|43108|43088|43103.7|43083.7|9
1654882870000|2022-06-10 17:41:10|43101.2|43081.2|43101.2|43081.2|43101.2|43081.2|43101.2|43081.2|0
1654882880000|2022-06-10 17:41:20|||||||||2
1654882890000|2022-06-10 17:41:30|43100.5|43080.5|43100.5|43080.5|43101.2|43081.2|43100.5|43080.5|5
1654882900000|2022-06-10 17:41:40|43098|43078|43098|43078|43099.9|43079.9|43098|43078|1
1654882910000|2022-06-10 17:41:50|43100.5|43080.5|43105.5|43085.5|43105.5|43085.5|43100.5|43080.5|2
1654882920000|2022-06-10 17:42:00|43106.2|43086.2|43106.2|43086.2|43106.2|43086.2|43106.2|43086.2|1
1654882930000|2022-06-10 17:42:10|||||||||1
1654882940000|2022-06-10 17:42:20|43105.5|43085.5|43105.5|43085.5|43105.5|43085.5|43105.5|43085.5|0
1654882950000|2022-06-10 17:42:30|43103|43083|43105.5|43085.5|43105.5|43085.5|43103|43083|0
1654882960000|2022-06-10 17:42:40|43103|43083|43108|43088|43108|43088|43103|43083|3
1654882970000|2022-06-10 17:42:50|43107.4|43087.4|43108.7|43088.7|43108.7|43088.7|43105.5|43085.5|0
1654882980000|2022-06-10 17:43:00|43108|43088|43106.2|43086.2|43108.7|43088.7|43106.2|43086.2|0
1654882990000|2022-06-10 17:43:10|43105.5|43085.5|43103|43083|43105.5|43085.5|43103|43083|1
1654883000000|2022-06-10 17:43:20|43105.5|43085.5|43105.5|43085.5|43106.2|43086.2|43103|43083|0
1654883010000|2022-06-10 17:43:30|43103.7|43083.7|43106.2|43086.2|43106.2|43086.2|43103.7|43083.7|2
1654883020000|2022-06-10 17:43:40|43105.5|43085.5|43105.5|43085.5|43108.7|43088.7|43103.7|43083.7|0
1654883030000|2022-06-10 17:43:50|43103.7|43083.7|43105.5|43085.5|43105.5|43085.5|43103.7|43083.7|0
1654883040000|2022-06-10 17:44:00|43103.7|43083.7|43098|43078|43103.7|43083.7|43098|43078|2
1654883050000|2022-06-10 17:44:10|||||||||1
1654883060000|2022-06-10 17:44:20|||||||||5
1654883070000|2022-06-10 17:44:30|43097.4|43077.4|43098.7|43078.7|43098.7|43078.7|43097.4|43077.4|1
1654883080000|2022-06-10 17:44:40|43100.5|43080.5|43102.4|43082.4|43104.2|43084.2|43100.5|43080.5|1
1654883090000|2022-06-10 17:44:50|43103|43083|43103.7|43083.7|43103.7|43083.7|43101.8|43081.8|0
1654883100000|2022-06-10 17:45:00|43100|43080|43098.7|43078.7|43103.7|43083.7|43098.7|43078.7|1
1654883110000|2022-06-10 17:45:10|43101.2|43081.2|43096.2|43076.2|43101.2|43081.2|43096.2|43076.2|9
1654883120000|2022-06-10 17:45:20|||||||||2
1654883130000|2022-06-10 17:45:30|||||||||1
1654883150000|2022-06-10 17:45:50|||||||||3
1654883160000|2022-06-10 17:46:00|43100.5|43080.5|43103|43083|43105.5|43085.5|43100.5|43080.5|1
1654883170000|2022-06-10 17:46:10|43103.7|43083.7|43107.5|43087.5|43107.5|43087.5|43103.7|43083.7|5
1654883180000|2022-06-10 17:46:20|43109.3|43089.3|43103.7|43083.7|43109.3|43089.3|43103.7|43083.7|2
1654883190000|2022-06-10 17:46:30|43105.5|43085.5|43106.8|43086.8|43106.8|43086.8|43105.5|43085.5|1
1654883200000|2022-06-10 17:46:40|43107.5|43087.5|43116.2|43096.2|43116.2|43096.2|43107.5|43087.5|3
1654883210000|2022-06-10 17:46:50|43118|43098|43120.5|43100.5|43120.5|43100.5|43118|43098|1
1654883220000|2022-06-10 17:47:00|43123|43103|43123.7|43103.7|43123.7|43103.7|43123|43103|1
1654883230000|2022-06-10 17:47:10|43123|43103|43118.7|43098.7|43123|43103|43117.4|43097.4|1
1654883240000|2022-06-10 17:47:20|43117.4|43097.4|43113.7|43093.7|43117.4|43097.4|43113.7|43093.7|2
1654883250000|2022-06-10 17:47:30|||||||||2
1654883260000|2022-06-10 17:47:40|43111.8|43091.8|43108.7|43088.7|43113|43093|43108.7|43088.7|1
1654883270000|2022-06-10 17:47:50|43109.3|43089.3|43113.7|43093.7|43113.7|43093.7|43109.3|43089.3|0
1654883280000|2022-06-10 17:48:00|43111.2|43091.2|43113|43093|43113|43093|43111.2|43091.2|1
1654883290000|2022-06-10 17:48:10|43111.2|43091.2|43110.5|43090.5|43113.7|43093.7|43110.5|43090.5|6
1654883300000|2022-06-10 17:48:20|43108.7|43088.7|43108.7|43088.7|43109.3|43089.3|43108.7|43088.7|0
1654883320000|2022-06-10 17:48:40|43108|43088|43103.7|43083.7|43108|43088|43103.7|43083.7|3
1654883340000|2022-06-10 17:49:00|43108.7|43088.7|43113.7|43093.7|43113.7|43093.7|43108.7|43088.7|2
1654883350000|2022-06-10 17:49:10|43113|43093|43108.7|43088.7|43113.7|43093.7|43108.7|43088.7|0
1654883360000|2022-06-10 17:49:20|43113.7|43093.7|43111.2|43091.2|43113.7|43093.7|43111.2|43091.2|7
1654883370000|2022-06-10 17:49:30|43113.7|43093.7|43108.7|43088.7|43113.7|43093.7|43108.7|43088.7|1
1654883380000|2022-06-10 17:49:40|43111.2|43091.2|43113.7|43093.7|43113.7|43093.7|43111.2|43091.2|4
1654883390000|2022-06-10 17:49:50|43116.2|43096.2|43115.5|43095.5|43116.2|43096.2|43115.5|43095.5|2
1654883400000|2022-06-10 17:50:00|43116.2|43096.2|43116.2|43096.2|43116.2|43096.2|43116.2|43096.2|0
1654883410000|2022-06-10 17:50:10|43116.9|43096.9|43118.7|43098.7|43121.9|43101.9|43116.9|43096.9|3
1654883420000|2022-06-10 17:50:20|43120.5|43100.5|43113.7|43093.7|43120.5|43100.5|43111.9|43091.9|3
1654883430000|2022-06-10 17:50:30|43111.2|43091.2|43108.7|43088.7|43113.7|43093.7|43108.7|43088.7|1
1654883440000|2022-06-10 17:50:40|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|1
1654883460000|2022-06-10 17:51:00|43114.4|43094.4|43115.5|43095.5|43116.2|43096.2|43114.4|43094.4|1
1654883470000|2022-06-10 17:51:10|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|0
1654883480000|2022-06-10 17:51:20|43113|43093|43111.2|43091.2|43113|43093|43111.2|43091.2|1
1654883490000|2022-06-10 17:51:30|43108.7|43088.7|43108.7|43088.7|43111.2|43091.2|43108.7|43088.7|1
1654883500000|2022-06-10 17:51:40|43108|43088|43101.2|43081.2|43108|43088|43101.2|43081.2|0
1654883510000|2022-06-10 17:51:50|43098|43078|43097.4|43077.4|43098|43078|43097.4|43077.4|3
1654883530000|2022-06-10 17:52:10|43094.9|43074.9|43097.4|43077.4|43098|43078|43094.9|43074.9|0
1654883540000|2022-06-10 17:52:20|43098|43078|43097.4|43077.4|43098|43078|43097.4|43077.4|2
1654883560000|2022-06-10 17:52:40|43096.7|43076.7|43085.5|43065.5|43096.7|43076.7|43085.5|43065.5|96
1654883570000|2022-06-10 17:52:50|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|1
1654883580000|2022-06-10 17:53:00|||||||||1
1654883590000|2022-06-10 17:53:10|43079.4|43059.4|43078.7|43058.7|43079.4|43059.4|43078.7|43058.7|1
1654883620000|2022-06-10 17:53:40|43080.6|43060.6|43076.9|43056.9|43080.6|43060.6|43076.9|43056.9|16
1654883630000|2022-06-10 17:53:50|43076.2|43056.2|43063.7|43043.7|43076.2|43056.2|43063.7|43043.7|13
1654883640000|2022-06-10 17:54:00|43063.1|43043.1|43058.7|43038.7|43063.1|43043.1|43058.7|43038.7|0
1654883650000|2022-06-10 17:54:10|43053.7|43033.7|43056.9|43036.9|43058.1|43038.1|43053.7|43033.7|3
1654883660000|2022-06-10 17:54:20|43058.1|43038.1|43041.9|43021.9|43058.1|43038.1|43041.9|43021.9|15
1654883670000|2022-06-10 17:54:30|43043.7|43023.7|43038.7|43018.7|43043.7|43023.7|43038.7|43018.7|2
1654883680000|2022-06-10 17:54:40|43038.1|43018.1|43035.6|43015.6|43038.1|43018.1|43035.6|43015.6|12
1654883690000|2022-06-10 17:54:50|43034.9|43014.9|43033.1|43013.1|43034.9|43014.9|43033.1|43013.1|1
1654883700000|2022-06-10 17:55:00|43030.6|43010.6|43030.6|43010.6|43030.6|43010.6|43028.1|43008.1|7
1654883710000|2022-06-10 17:55:10|43028.7|43008.7|43028.7|43008.7|43028.7|43008.7|43028.7|43008.7|5
1654883720000|2022-06-10 17:55:20|43029.4|43009.4|43031.2|43011.2|43031.2|43011.2|43029.4|43009.4|7
1654883730000|2022-06-10 17:55:30|43030.6|43010.6|43026.2|43006.2|43030.6|43010.6|43026.2|43006.2|10
1654883740000|2022-06-10 17:55:40|43028.7|43008.7|43025.6|43005.6|43028.7|43008.7|43025.6|43005.6|3
1654883750000|2022-06-10 17:55:50|43023.1|43003.1|43006.2|42986.2|43023.1|43003.1|43006.2|42986.2|40
1654883760000|2022-06-10 17:56:00|43005.6|42985.6|42994.4|42974.4|43005.6|42985.6|42994.4|42974.4|19
1654883770000|2022-06-10 17:56:10|42993.1|42973.1|42991.9|42971.9|42993.1|42973.1|42991.2|42971.2|33
1654883780000|2022-06-10 17:56:20|42993.7|42973.7|42993.7|42973.7|42993.7|42973.7|42993.1|42973.1|3
1654883790000|2022-06-10 17:56:30|42995.6|42975.6|42998.7|42978.7|42998.7|42978.7|42995.6|42975.6|6
1654883800000|2022-06-10 17:56:40|42996.9|42976.9|43003.7|42983.7|43003.7|42983.7|42996.9|42976.9|7
1654883810000|2022-06-10 17:56:50|43005.6|42985.6|43003.7|42983.7|43008.1|42988.1|43003.7|42983.7|4
1654883820000|2022-06-10 17:57:00|43008.7|42988.7|43010.6|42990.6|43011.2|42991.2|43003.7|42983.7|15
1654883830000|2022-06-10 17:57:10|43008.7|42988.7|43013.7|42993.7|43013.7|42993.7|43008.7|42988.7|6
1654883840000|2022-06-10 17:57:20|43011.9|42991.9|43011.2|42991.2|43011.9|42991.9|43011.2|42991.2|4
1654883870000|2022-06-10 17:57:50|43011.9|42991.9|43008.7|42988.7|43013.7|42993.7|43008.7|42988.7|0
1654883880000|2022-06-10 17:58:00|43009.4|42989.4|43010.6|42990.6|43011.2|42991.2|43008.7|42988.7|1
1654883890000|2022-06-10 17:58:10|43008.7|42988.7|43008.7|42988.7|43008.7|42988.7|43008.7|42988.7|1
1654883900000|2022-06-10 17:58:20|43013.1|42993.1|43003.7|42983.7|43013.1|42993.1|43003.7|42983.7|12
1654883910000|2022-06-10 17:58:30|43005|42985|43008.7|42988.7|43008.7|42988.7|43005|42985|2
1654883920000|2022-06-10 17:58:40|43010.6|42990.6|43008.7|42988.7|43011.2|42991.2|43008.7|42988.7|5
1654883930000|2022-06-10 17:58:50|43008.1|42988.1|42998.7|42978.7|43008.1|42988.1|42998.7|42978.7|0
1654883940000|2022-06-10 17:59:00|42996.9|42976.9|43006.2|42986.2|43006.2|42986.2|42996.9|42976.9|2
1654883950000|2022-06-10 17:59:10|43006.9|42986.9|43011.2|42991.2|43011.2|42991.2|43006.9|42986.9|1
1654883960000|2022-06-10 17:59:20|43011.9|42991.9|43005.6|42985.6|43013.7|42993.7|43003.7|42983.7|10
1654883970000|2022-06-10 17:59:30|43003.7|42983.7|42991.2|42971.2|43005.6|42985.6|42991.2|42971.2|3
1654883980000|2022-06-10 17:59:40|||||||||5
1654883990000|2022-06-10 17:59:50|42991.9|42971.9|42996.2|42976.2|42996.2|42976.2|42991.9|42971.9|2
1654884000000|2022-06-10 18:00:00|42996.9|42976.9|43003.7|42983.7|43003.7|42983.7|42996.9|42976.9|4
1654884010000|2022-06-10 18:00:10|||||||||6
1654884020000|2022-06-10 18:00:20|43005|42985|43008.7|42988.7|43008.7|42988.7|43005|42985|1
1654884030000|2022-06-10 18:00:30|43009.4|42989.4|43008.7|42988.7|43009.4|42989.4|43008.7|42988.7|4
1654884050000|2022-06-10 18:00:50|43006.9|42986.9|43006.9|42986.9|43006.9|42986.9|43006.9|42986.9|2
1654884060000|2022-06-10 18:01:00|43005.6|42985.6|42998.7|42978.7|43005.6|42985.6|42998.7|42978.7|2
1654884070000|2022-06-10 18:01:10|42999.4|42979.4|42998.7|42978.7|42999.4|42979.4|42998.7|42978.7|3
1654884090000|2022-06-10 18:01:30|42999.4|42979.4|43001.2|42981.2|43001.2|42981.2|42998.7|42978.7|0
1654884100000|2022-06-10 18:01:40|43003.1|42983.1|42998.1|42978.1|43003.7|42983.7|42996.2|42976.2|7
1654884110000|2022-06-10 18:01:50|42998.7|42978.7|42998.1|42978.1|42998.7|42978.7|42996.2|42976.2|0
1654884120000|2022-06-10 18:02:00|42996.2|42976.2|43001.9|42981.9|43002.5|42982.5|42996.2|42976.2|8
1654884140000|2022-06-10 18:02:20|43002.5|42982.5|43001.9|42981.9|43002.5|42982.5|43001.9|42981.9|1
1654884150000|2022-06-10 18:02:30|43002.5|42982.5|42999.4|42979.4|43002.5|42982.5|42999.4|42979.4|1
1654884160000|2022-06-10 18:02:40|43000|42980|43000|42980|43000|42980|43000|42980|1
1654884170000|2022-06-10 18:02:50|43001.9|42981.9|43001.9|42981.9|43003.7|42983.7|43001.9|42981.9|0
1654884180000|2022-06-10 18:03:00|43003.7|42983.7|42998.7|42978.7|43003.7|42983.7|42998.7|42978.7|4
1654884190000|2022-06-10 18:03:10|43000.6|42980.6|42998.7|42978.7|43001.2|42981.2|42998.7|42978.7|1
1654884200000|2022-06-10 18:03:20|42999.4|42979.4|43006.2|42986.2|43006.2|42986.2|42998.7|42978.7|2
1654884210000|2022-06-10 18:03:30|43006.9|42986.9|43007.5|42987.5|43010|42990|43006.9|42986.9|1
1654884220000|2022-06-10 18:03:40|43006.9|42986.9|43006.9|42986.9|43010|42990|43006.9|42986.9|70
1654884230000|2022-06-10 18:03:50|43010|42990|43006.9|42986.9|43010|42990|43006.9|42986.9|4
1654884240000|2022-06-10 18:04:00|43007.5|42987.5|43010|42990|43010|42990|43006.9|42986.9|0
1654884260000|2022-06-10 18:04:20|43009.4|42989.4|43010|42990|43010|42990|43006.9|42986.9|4
1654884270000|2022-06-10 18:04:30|43006.9|42986.9|43008.7|42988.7|43009.4|42989.4|43006.9|42986.9|2
1654884280000|2022-06-10 18:04:40|43007.5|42987.5|43009.4|42989.4|43009.4|42989.4|43006.9|42986.9|0
1654884290000|2022-06-10 18:04:50|43008.7|42988.7|43008.7|42988.7|43010.6|42990.6|43006.9|42986.9|2
1654884300000|2022-06-10 18:05:00|43009.4|42989.4|43008.7|42988.7|43011.2|42991.2|43008.7|42988.7|2
1654884310000|2022-06-10 18:05:10|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|1
1654884320000|2022-06-10 18:05:20|43010.6|42990.6|43011.2|42991.2|43011.2|42991.2|43008.7|42988.7|1
1654884330000|2022-06-10 18:05:30|43011.9|42991.9|43011.9|42991.9|43011.9|42991.9|43011.9|42991.9|2
1654884340000|2022-06-10 18:05:40|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|5
1654884350000|2022-06-10 18:05:50|43013.7|42993.7|43019.4|42999.4|43021.2|43001.2|43011.2|42991.2|7
1654884360000|2022-06-10 18:06:00|43018.7|42998.7|43021.2|43001.2|43021.2|43001.2|43018.7|42998.7|0
1654884380000|2022-06-10 18:06:20|43019.4|42999.4|43018.7|42998.7|43021.2|43001.2|43018.7|42998.7|2
1654884390000|2022-06-10 18:06:30|43019.4|42999.4|43021.2|43001.2|43021.2|43001.2|43016.2|42996.2|9
1654884400000|2022-06-10 18:06:40|43023.1|43003.1|43026.2|43006.2|43026.2|43006.2|43023.1|43003.1|3
1654884410000|2022-06-10 18:06:50|43023.7|43003.7|43028.7|43008.7|43028.7|43008.7|43023.7|43003.7|1
1654884420000|2022-06-10 18:07:00|43029.4|43009.4|43031.2|43011.2|43031.2|43011.2|43029.4|43009.4|0
1654884440000|2022-06-10 18:07:20|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|1
1654884450000|2022-06-10 18:07:30|43021.9|43001.9|43018.7|42998.7|43021.9|43001.9|43018.7|42998.7|3
1654884460000|2022-06-10 18:07:40|43016.2|42996.2|43018.7|42998.7|43018.7|42998.7|43016.2|42996.2|1
1654884470000|2022-06-10 18:07:50|43019.4|42999.4|43019.4|42999.4|43021.2|43001.2|43016.9|42996.9|0
1654884480000|2022-06-10 18:08:00|43021.2|43001.2|43028.7|43008.7|43028.7|43008.7|43021.2|43001.2|3
1654884500000|2022-06-10 18:08:20|43028.1|43008.1|43023.7|43003.7|43028.1|43008.1|43023.7|43003.7|1
1654884510000|2022-06-10 18:08:30|43021.9|43001.9|43024.4|43004.4|43024.4|43004.4|43020|43000|0
1654884530000|2022-06-10 18:08:50|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|0
1654884540000|2022-06-10 18:09:00|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|2
1654884550000|2022-06-10 18:09:10|||||||||1
1654884560000|2022-06-10 18:09:20|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|1
1654884570000|2022-06-10 18:09:30|43024.4|43004.4|43023.7|43003.7|43024.4|43004.4|43023.7|43003.7|3
1654884580000|2022-06-10 18:09:40|43026.2|43006.2|43023.7|43003.7|43026.2|43006.2|43023.7|43003.7|0
1654884590000|2022-06-10 18:09:50|43024.4|43004.4|43023.7|43003.7|43026.2|43006.2|43023.7|43003.7|1
1654884600000|2022-06-10 18:10:00|43026.2|43006.2|43028.7|43008.7|43028.7|43008.7|43026.2|43006.2|3
1654884610000|2022-06-10 18:10:10|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|4
1654884620000|2022-06-10 18:10:20|43031.9|43011.9|43031.2|43011.2|43033.1|43013.1|43031.2|43011.2|0
1654884630000|2022-06-10 18:10:30|43030.6|43010.6|43033.7|43013.7|43033.7|43013.7|43028.7|43008.7|6
1654884640000|2022-06-10 18:10:40|43028.7|43008.7|43028.7|43008.7|43031.2|43011.2|43028.7|43008.7|2
1654884650000|2022-06-10 18:10:50|43031.2|43011.2|43025|43005|43031.2|43011.2|43025|43005|0
1654884660000|2022-06-10 18:11:00|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|0
1654884680000|2022-06-10 18:11:20|43026.2|43006.2|43026.2|43006.2|43028.1|43008.1|43021.9|43001.9|2
1654884690000|2022-06-10 18:11:30|43024.4|43004.4|43021.9|43001.9|43026.2|43006.2|43021.9|43001.9|1
1654884700000|2022-06-10 18:11:40|43022.5|43002.5|43021.9|43001.9|43026.2|43006.2|43019.4|42999.4|1
1654884710000|2022-06-10 18:11:50|43019.4|42999.4|43021.9|43001.9|43021.9|43001.9|43019.4|42999.4|0
1654884720000|2022-06-10 18:12:00|43023.7|43003.7|43023.7|43003.7|43023.7|43003.7|43023.7|43003.7|3
1654884730000|2022-06-10 18:12:10|43023.1|43003.1|43023.7|43003.7|43023.7|43003.7|43023.1|43003.1|3
1654884740000|2022-06-10 18:12:20|43026.2|43006.2|43021.9|43001.9|43026.2|43006.2|43021.9|43001.9|0
1654884760000|2022-06-10 18:12:40|||||||||1
1654884770000|2022-06-10 18:12:50|||||||||1
1654884790000|2022-06-10 18:13:10|43021.2|43001.2|43019.4|42999.4|43021.2|43001.2|43019.4|42999.4|1
1654884800000|2022-06-10 18:13:20|43018.7|42998.7|43018.7|42998.7|43018.7|42998.7|43018.7|42998.7|0
1654884820000|2022-06-10 18:13:40|||||||||2
1654884830000|2022-06-10 18:13:50|43018.1|42998.1|43020|43000|43020|43000|43016.2|42996.2|4
1654884840000|2022-06-10 18:14:00|43021.9|43001.9|43023.7|43003.7|43023.7|43003.7|43021.9|43001.9|1
1654884850000|2022-06-10 18:14:10|43026.9|43006.9|43026.2|43006.2|43026.9|43006.9|43023.7|43003.7|3
1654884860000|2022-06-10 18:14:20|43024.4|43004.4|43023.7|43003.7|43024.4|43004.4|43023.1|43003.1|1
1654884870000|2022-06-10 18:14:30|43023.1|43003.1|43021.9|43001.9|43023.7|43003.7|43021.2|43001.2|0
1654884880000|2022-06-10 18:14:40|43023.7|43003.7|43018.7|42998.7|43023.7|43003.7|43018.7|42998.7|0
1654884900000|2022-06-10 18:15:00|43021.2|43001.2|43020.6|43000.6|43021.9|43001.9|43018.7|42998.7|7
1654884910000|2022-06-10 18:15:10|43021.2|43001.2|43018.7|42998.7|43021.2|43001.2|43018.7|42998.7|0
1654884920000|2022-06-10 18:15:20|43021.2|43001.2|43018.7|42998.7|43021.2|43001.2|43018.7|42998.7|0
1654884930000|2022-06-10 18:15:30|43020.6|43000.6|43018.7|42998.7|43021.2|43001.2|43018.7|42998.7|0
1654884940000|2022-06-10 18:15:40|43020.6|43000.6|43018.7|42998.7|43020.6|43000.6|43018.7|42998.7|0
1654884950000|2022-06-10 18:15:50|43021.2|43001.2|43021.2|43001.2|43021.2|43001.2|43021.2|43001.2|2
1654884960000|2022-06-10 18:16:00|43023.7|43003.7|43021.2|43001.2|43023.7|43003.7|43021.2|43001.2|1
1654884970000|2022-06-10 18:16:10|43021.9|43001.9|43021.9|43001.9|43021.9|43001.9|43021.9|43001.9|3
1654884980000|2022-06-10 18:16:20|43023.7|43003.7|43023.7|43003.7|43023.7|43003.7|43023.7|43003.7|3
1654885010000|2022-06-10 18:16:50|43025.6|43005.6|43026.9|43006.9|43026.9|43006.9|43025.6|43005.6|2
1654885020000|2022-06-10 18:17:00|43028.7|43008.7|43033.7|43013.7|43033.7|43013.7|43028.7|43008.7|7
1654885040000|2022-06-10 18:17:20|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|1
1654885050000|2022-06-10 18:17:30|43041.2|43021.2|43041.2|43021.2|43041.2|43021.2|43041.2|43021.2|1
1654885060000|2022-06-10 18:17:40|43040.6|43020.6|43040.6|43020.6|43040.6|43020.6|43040.6|43020.6|2
1654885070000|2022-06-10 18:17:50|43036.2|43016.2|43036.3|43016.3|43036.3|43016.3|43036.2|43016.2|0
1654885080000|2022-06-10 18:18:00|43038.8|43018.8|43038.8|43018.8|43041.3|43021.3|43038.8|43018.8|2
1654885090000|2022-06-10 18:18:10|43036.3|43016.3|43036.3|43016.3|43036.3|43016.3|43036.3|43016.3|0
1654885110000|2022-06-10 18:18:30|43038.8|43018.8|43041.3|43021.3|43041.3|43021.3|43038.8|43018.8|0
1654885120000|2022-06-10 18:18:40|43040.6|43020.6|43038.8|43018.8|43040.6|43020.6|43038.8|43018.8|3
1654885140000|2022-06-10 18:19:00|43036.3|43016.3|43036.3|43016.3|43036.3|43016.3|43036.3|43016.3|1
1654885150000|2022-06-10 18:19:10|43038.8|43018.8|43048.8|43028.8|43048.8|43028.8|43038.8|43018.8|11
1654885180000|2022-06-10 18:19:40|||||||||1
1654885190000|2022-06-10 18:19:50|43049.4|43029.4|43051.3|43031.3|43051.3|43031.3|43048.8|43028.8|2
1654885200000|2022-06-10 18:20:00|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|7
1654885210000|2022-06-10 18:20:10|43054.4|43034.4|43053.8|43033.8|43054.4|43034.4|43053.8|43033.8|2
1654885220000|2022-06-10 18:20:20|43054.4|43034.4|43056.9|43036.9|43058.8|43038.8|43054.4|43034.4|3
1654885230000|2022-06-10 18:20:30|43059.4|43039.4|43058.8|43038.8|43061.3|43041.3|43056.9|43036.9|3
1654885240000|2022-06-10 18:20:40|43056.9|43036.9|43058.8|43038.8|43058.8|43038.8|43056.9|43036.9|0
1654885250000|2022-06-10 18:20:50|43059.4|43039.4|43058.8|43038.8|43061.9|43041.9|43058.8|43038.8|3
1654885260000|2022-06-10 18:21:00|43061.9|43041.9|43058.8|43038.8|43061.9|43041.9|43058.8|43038.8|1
1654885270000|2022-06-10 18:21:10|43058.1|43038.1|43058.8|43038.8|43061.3|43041.3|43056.3|43036.3|1
1654885280000|2022-06-10 18:21:20|43060.6|43040.6|43061.3|43041.3|43061.3|43041.3|43056.9|43036.9|0
1654885290000|2022-06-10 18:21:30|43058.8|43038.8|43061.3|43041.3|43061.3|43041.3|43058.8|43038.8|0
1654885300000|2022-06-10 18:21:40|||||||||4
1654885310000|2022-06-10 18:21:50|||||||||1
1654885320000|2022-06-10 18:22:00|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|8
1654885330000|2022-06-10 18:22:10|||||||||4
1654885340000|2022-06-10 18:22:20|43065.6|43045.6|43061.3|43041.3|43065.6|43045.6|43061.3|43041.3|1
1654885350000|2022-06-10 18:22:30|43060.6|43040.6|43063.8|43043.8|43066.3|43046.3|43058.8|43038.8|7
1654885370000|2022-06-10 18:22:50|43061.9|43041.9|43048.1|43028.1|43061.9|43041.9|43048.1|43028.1|5
1654885380000|2022-06-10 18:23:00|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|1
1654885390000|2022-06-10 18:23:10|||||||||1
1654885400000|2022-06-10 18:23:20|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|3
1654885410000|2022-06-10 18:23:30|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|0
1654885420000|2022-06-10 18:23:40|43063.8|43043.8|43061.3|43041.3|43063.8|43043.8|43061.3|43041.3|0
1654885430000|2022-06-10 18:23:50|43061.9|43041.9|43061.3|43041.3|43063.8|43043.8|43061.3|43041.3|0
1654885440000|2022-06-10 18:24:00|43061.9|43041.9|43061.9|43041.9|43063.8|43043.8|43061.3|43041.3|1
1654885450000|2022-06-10 18:24:10|43063.8|43043.8|43058.8|43038.8|43063.8|43043.8|43058.8|43038.8|2
1654885460000|2022-06-10 18:24:20|43058.1|43038.1|43056.3|43036.3|43058.1|43038.1|43056.3|43036.3|1
1654885470000|2022-06-10 18:24:30|43055.6|43035.6|43056.3|43036.3|43056.3|43036.3|43051.3|43031.3|5
1654885480000|2022-06-10 18:24:40|43054.4|43034.4|43053.8|43033.8|43056.3|43036.3|43053.8|43033.8|0
1654885490000|2022-06-10 18:24:50|43054.4|43034.4|43058.8|43038.8|43058.8|43038.8|43054.4|43034.4|1
1654885500000|2022-06-10 18:25:00|43056.9|43036.9|43058.8|43038.8|43058.8|43038.8|43056.9|43036.9|0
1654885520000|2022-06-10 18:25:20|43061.9|43041.9|43061.3|43041.3|43063.8|43043.8|43061.3|43041.3|5
1654885530000|2022-06-10 18:25:30|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|43059.4|43039.4|1
1654885540000|2022-06-10 18:25:40|43063.1|43043.1|43060.6|43040.6|43063.1|43043.1|43058.8|43038.8|0
1654885550000|2022-06-10 18:25:50|43056.9|43036.9|43054.4|43034.4|43056.9|43036.9|43052.6|43032.6|1
1654885560000|2022-06-10 18:26:00|43055.1|43035.1|43056.9|43036.9|43056.9|43036.9|43055.1|43035.1|2
1654885570000|2022-06-10 18:26:10|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|1
1654885580000|2022-06-10 18:26:20|43056.9|43036.9|43048.8|43028.8|43056.9|43036.9|43048.8|43028.8|1
1654885590000|2022-06-10 18:26:30|43051.3|43031.3|43046.3|43026.3|43053.8|43033.8|43046.3|43026.3|1
1654885600000|2022-06-10 18:26:40|43046.9|43026.9|43051.3|43031.3|43051.3|43031.3|43044.4|43024.4|0
1654885610000|2022-06-10 18:26:50|43048.8|43028.8|43049.4|43029.4|43049.4|43029.4|43048.8|43028.8|0
1654885620000|2022-06-10 18:27:00|43051.3|43031.3|43056.3|43036.3|43056.3|43036.3|43048.8|43028.8|5
1654885630000|2022-06-10 18:27:10|43056.9|43036.9|43063.8|43043.8|43063.8|43043.8|43056.9|43036.9|0
1654885640000|2022-06-10 18:27:20|43064.4|43044.4|43065.6|43045.6|43066.3|43046.3|43064.4|43044.4|0
1654885650000|2022-06-10 18:27:30|43063.8|43043.8|43063.8|43043.8|43066.3|43046.3|43063.8|43043.8|0
1654885660000|2022-06-10 18:27:40|43064.4|43044.4|43068.8|43048.8|43068.8|43048.8|43064.4|43044.4|0
1654885670000|2022-06-10 18:27:50|43068.1|43048.1|43068.8|43048.8|43068.8|43048.8|43068.1|43048.1|2
1654885680000|2022-06-10 18:28:00|43066.3|43046.3|43059.4|43039.4|43066.3|43046.3|43059.4|43039.4|1
1654885690000|2022-06-10 18:28:10|||||||||1
1654885700000|2022-06-10 18:28:20|43058.8|43038.8|43051.3|43031.3|43058.8|43038.8|43051.3|43031.3|1
1654885710000|2022-06-10 18:28:30|43050.6|43030.6|43046.3|43026.3|43050.6|43030.6|43046.3|43026.3|1
1654885720000|2022-06-10 18:28:40|43045.6|43025.6|43043.8|43023.8|43046.3|43026.3|43043.8|43023.8|1
1654885730000|2022-06-10 18:28:50|43046.9|43026.9|43043.8|43023.8|43048.8|43028.8|43043.8|43023.8|0
1654885740000|2022-06-10 18:29:00|43046.3|43026.3|43048.8|43028.8|43048.8|43028.8|43043.8|43023.8|1
1654885750000|2022-06-10 18:29:10|43049.4|43029.4|43051.9|43031.9|43051.9|43031.9|43049.4|43029.4|1
1654885760000|2022-06-10 18:29:20|43053.1|43033.1|43053.8|43033.8|43053.8|43033.8|43051.3|43031.3|0
1654885770000|2022-06-10 18:29:30|43056.3|43036.3|43053.8|43033.8|43056.3|43036.3|43053.8|43033.8|0
1654885780000|2022-06-10 18:29:40|43058.1|43038.1|43058.8|43038.8|43058.8|43038.8|43058.1|43038.1|0
1654885790000|2022-06-10 18:29:50|43056.9|43036.9|43056.9|43036.9|43056.9|43036.9|43056.9|43036.9|2
1654885800000|2022-06-10 18:30:00|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43056.9|43036.9|0
1654885810000|2022-06-10 18:30:10|43056.9|43036.9|43058.8|43038.8|43058.8|43038.8|43056.9|43036.9|0
1654885820000|2022-06-10 18:30:20|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|1
1654885830000|2022-06-10 18:30:30|43061.3|43041.3|43063.8|43043.8|43063.8|43043.8|43061.3|43041.3|6
1654885850000|2022-06-10 18:30:50|43061.9|43041.9|43058.8|43038.8|43061.9|43041.9|43058.8|43038.8|1
1654885860000|2022-06-10 18:31:00|43056.9|43036.9|43056.9|43036.9|43056.9|43036.9|43056.9|43036.9|0
1654885880000|2022-06-10 18:31:20|43056.3|43036.3|43054.4|43034.4|43056.9|43036.9|43054.4|43034.4|1
1654885890000|2022-06-10 18:31:30|43055.1|43035.1|43056.9|43036.9|43056.9|43036.9|43055.1|43035.1|0
1654885900000|2022-06-10 18:31:40|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|2
1654885910000|2022-06-10 18:31:50|43059.4|43039.4|43061.3|43041.3|43061.3|43041.3|43059.4|43039.4|0
1654885920000|2022-06-10 18:32:00|43060.6|43040.6|43058.8|43038.8|43060.6|43040.6|43058.8|43038.8|1
1654885930000|2022-06-10 18:32:10|43061.3|43041.3|43058.8|43038.8|43061.3|43041.3|43058.8|43038.8|5
1654885940000|2022-06-10 18:32:20|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|0
1654885960000|2022-06-10 18:32:40|43060.6|43040.6|43061.3|43041.3|43061.3|43041.3|43060.6|43040.6|1
1654885970000|2022-06-10 18:32:50|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|3
1654885980000|2022-06-10 18:33:00|43064.4|43044.4|43066.3|43046.3|43066.3|43046.3|43064.4|43044.4|2
1654885990000|2022-06-10 18:33:10|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|1
1654886040000|2022-06-10 18:34:00|43066.3|43046.3|43063.8|43043.8|43066.3|43046.3|43063.8|43043.8|1
1654886070000|2022-06-10 18:34:30|43064.4|43044.4|43063.8|43043.8|43066.3|43046.3|43063.8|43043.8|1
1654886080000|2022-06-10 18:34:40|43063.1|43043.1|43063.1|43043.1|43063.1|43043.1|43063.1|43043.1|1
1654886090000|2022-06-10 18:34:50|43062.5|43042.5|43062.5|43042.5|43062.5|43042.5|43062.5|43042.5|1
1654886100000|2022-06-10 18:35:00|43061.8|43041.8|43051.3|43031.3|43061.8|43041.8|43051.3|43031.3|2
1654886110000|2022-06-10 18:35:10|43051.9|43031.9|43058.8|43038.8|43058.8|43038.8|43051.9|43031.9|5
1654886120000|2022-06-10 18:35:20|43056.3|43036.3|43058.8|43038.8|43058.8|43038.8|43056.3|43036.3|1
1654886130000|2022-06-10 18:35:30|43056.3|43036.3|43056.3|43036.3|43058.1|43038.1|43056.3|43036.3|0
1654886150000|2022-06-10 18:35:50|43059.4|43039.4|43058.8|43038.8|43061.3|43041.3|43058.8|43038.8|3
1654886160000|2022-06-10 18:36:00|||||||||2
1654886170000|2022-06-10 18:36:10|||||||||2
1654886190000|2022-06-10 18:36:30|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|3
1654886220000|2022-06-10 18:37:00|||||||||1
1654886230000|2022-06-10 18:37:10|43058.8|43038.8|43056.9|43036.9|43058.8|43038.8|43056.9|43036.9|1
1654886240000|2022-06-10 18:37:20|43054.4|43034.4|43054.4|43034.4|43054.4|43034.4|43054.4|43034.4|0
1654886250000|2022-06-10 18:37:30|||||||||3
1654886260000|2022-06-10 18:37:40|43052.6|43032.6|43050.6|43030.6|43053.8|43033.8|43050.6|43030.6|0
1654886270000|2022-06-10 18:37:50|43048.1|43028.1|43048.1|43028.1|43048.1|43028.1|43048.1|43028.1|1
1654886280000|2022-06-10 18:38:00|43045.6|43025.6|43045.6|43025.6|43045.6|43025.6|43045.6|43025.6|2
1654886300000|2022-06-10 18:38:20|43048.1|43028.1|43048.8|43028.8|43048.8|43028.8|43045.6|43025.6|1
1654886310000|2022-06-10 18:38:30|43051.3|43031.3|43048.8|43028.8|43051.3|43031.3|43048.8|43028.8|0
1654886320000|2022-06-10 18:38:40|43051.3|43031.3|43048.8|43028.8|43051.3|43031.3|43048.8|43028.8|0
1654886340000|2022-06-10 18:39:00|43051.3|43031.3|43053.8|43033.8|43053.8|43033.8|43051.3|43031.3|4
1654886350000|2022-06-10 18:39:10|43058.8|43038.8|43059.4|43039.4|43061.3|43041.3|43058.8|43038.8|2
1654886360000|2022-06-10 18:39:20|43060.6|43040.6|43058.8|43038.8|43061.3|43041.3|43058.8|43038.8|0
1654886370000|2022-06-10 18:39:30|43056.3|43036.3|43053.8|43033.8|43056.3|43036.3|43053.8|43033.8|1
1654886390000|2022-06-10 18:39:50|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|1
1654886400000|2022-06-10 18:40:00|43049.4|43029.4|43043.1|43023.1|43049.4|43029.4|43043.1|43023.1|2
1654886410000|2022-06-10 18:40:10|43041.3|43021.3|43040.6|43020.6|43041.3|43021.3|43040.6|43020.6|2
1654886420000|2022-06-10 18:40:20|43038.8|43018.8|43038.8|43018.8|43041.3|43021.3|43038.8|43018.8|1
1654886430000|2022-06-10 18:40:30|43039.4|43019.4|43043.8|43023.8|43043.8|43023.8|43039.4|43019.4|9
1654886440000|2022-06-10 18:40:40|43048.8|43028.8|43054.4|43034.4|43054.4|43034.4|43048.8|43028.8|2
1654886450000|2022-06-10 18:40:50|43056.3|43036.3|43050.6|43030.6|43056.3|43036.3|43050.6|43030.6|6
1654886460000|2022-06-10 18:41:00|43050|43030|43047.5|43027.5|43050|43030|43047.5|43027.5|1
1654886470000|2022-06-10 18:41:10|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|4
1654886480000|2022-06-10 18:41:20|43043.8|43023.8|43041.3|43021.3|43043.8|43023.8|43041.3|43021.3|2
1654886490000|2022-06-10 18:41:30|43043.8|43023.8|43043.8|43023.8|43043.8|43023.8|43043.8|43023.8|1
1654886500000|2022-06-10 18:41:40|43041.3|43021.3|43041.3|43021.3|43041.3|43021.3|43041.3|43021.3|0
1654886510000|2022-06-10 18:41:50|43044.4|43024.4|43048.8|43028.8|43048.8|43028.8|43044.4|43024.4|1
1654886520000|2022-06-10 18:42:00|43046.9|43026.9|43051.3|43031.3|43051.3|43031.3|43046.9|43026.9|0
1654886530000|2022-06-10 18:42:10|43046.9|43026.9|43046.3|43026.3|43051.9|43031.9|43046.3|43026.3|10
1654886540000|2022-06-10 18:42:20|43043.8|43023.8|43043.8|43023.8|43043.8|43023.8|43043.8|43023.8|2
1654886570000|2022-06-10 18:42:50|43045.6|43025.6|43045.6|43025.6|43045.6|43025.6|43045.6|43025.6|1
1654886580000|2022-06-10 18:43:00|43046.9|43026.9|43051.9|43031.9|43051.9|43031.9|43046.9|43026.9|0
1654886600000|2022-06-10 18:43:20|43052|43032|43052|43032|43052|43032|43052|43032|0
1654886620000|2022-06-10 18:43:40|43051.3|43031.3|43051.3|43031.3|43051.3|43031.3|43051.3|43031.3|5
1654886640000|2022-06-10 18:44:00|43048.1|43028.1|43048.1|43028.1|43048.1|43028.1|43048.1|43028.1|1
1654886650000|2022-06-10 18:44:10|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|6
1654886660000|2022-06-10 18:44:20|43047|43027|43043.8|43023.8|43048.1|43028.1|43043.8|43023.8|1
1654886670000|2022-06-10 18:44:30|43041.3|43021.3|43041.3|43021.3|43041.3|43021.3|43041.3|43021.3|0
1654886680000|2022-06-10 18:44:40|43043.8|43023.8|43043.8|43023.8|43043.8|43023.8|43043.8|43023.8|1
1654886700000|2022-06-10 18:45:00|43044.5|43024.5|43043.8|43023.8|43044.5|43024.5|43043.8|43023.8|18
1654886710000|2022-06-10 18:45:10|43044.5|43024.5|43048.8|43028.8|43048.8|43028.8|43044.5|43024.5|10
1654886720000|2022-06-10 18:45:20|43051.3|43031.3|43051.3|43031.3|43051.3|43031.3|43051.3|43031.3|4
1654886730000|2022-06-10 18:45:30|43048.8|43028.8|43051.3|43031.3|43051.3|43031.3|43048.8|43028.8|0
1654886740000|2022-06-10 18:45:40|43050.6|43030.6|43051.3|43031.3|43051.3|43031.3|43048.8|43028.8|0
1654886750000|2022-06-10 18:45:50|43050.7|43030.7|43048.8|43028.8|43050.7|43030.7|43048.8|43028.8|0
1654886760000|2022-06-10 18:46:00|43051.3|43031.3|43051.3|43031.3|43053.8|43033.8|43051.3|43031.3|0
1654886770000|2022-06-10 18:46:10|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|1
1654886780000|2022-06-10 18:46:20|43050.7|43030.7|43046.3|43026.3|43051.3|43031.3|43046.3|43026.3|14
1654886800000|2022-06-10 18:46:40|43044.5|43024.5|43043.8|43023.8|43044.5|43024.5|43043.8|43023.8|16
1654886820000|2022-06-10 18:47:00|||||||||1
1654886830000|2022-06-10 18:47:10|43045.7|43025.7|43045.7|43025.7|43045.7|43025.7|43045.7|43025.7|1
1654886840000|2022-06-10 18:47:20|43043.8|43023.8|43043.8|43023.8|43043.8|43023.8|43043.8|43023.8|6
1654886860000|2022-06-10 18:47:40|43043.2|43023.2|43041.3|43021.3|43043.8|43023.8|43041.3|43021.3|1
1654886870000|2022-06-10 18:47:50|43042|43022|43043.8|43023.8|43043.8|43023.8|43042|43022|1
1654886880000|2022-06-10 18:48:00|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|4
1654886890000|2022-06-10 18:48:10|||||||||22
1654886900000|2022-06-10 18:48:20|||||||||1
1654886930000|2022-06-10 18:48:50|43047|43027|43055.7|43035.7|43057.5|43037.5|43047|43027|3
1654886940000|2022-06-10 18:49:00|43057.5|43037.5|43055.7|43035.7|43058.8|43038.8|43055.7|43035.7|4
1654886950000|2022-06-10 18:49:10|43055|43035|43055.7|43035.7|43055.7|43035.7|43053.8|43033.8|0
1654886960000|2022-06-10 18:49:20|43053.2|43033.2|43056.3|43036.3|43056.3|43036.3|43053.2|43033.2|0
1654886970000|2022-06-10 18:49:30|43058.8|43038.8|43058.8|43038.8|43060.7|43040.7|43058.8|43038.8|0
1654886980000|2022-06-10 18:49:40|43060.7|43040.7|43063.2|43043.2|43063.2|43043.2|43058.8|43038.8|1
1654886990000|2022-06-10 18:49:50|43062.5|43042.5|43063.8|43043.8|43063.8|43043.8|43060.7|43040.7|0
1654887000000|2022-06-10 18:50:00|43064.5|43044.5|43066.3|43046.3|43066.3|43046.3|43064.5|43044.5|2
1654887010000|2022-06-10 18:50:10|43063.8|43043.8|43063.2|43043.2|43063.8|43043.8|43063.2|43043.2|3
1654887020000|2022-06-10 18:50:20|43062.5|43042.5|43060.7|43040.7|43062.5|43042.5|43060.7|43040.7|0
1654887030000|2022-06-10 18:50:30|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|43060.7|43040.7|0
1654887040000|2022-06-10 18:50:40|43063.8|43043.8|43058.8|43038.8|43063.8|43043.8|43058.8|43038.8|0
1654887050000|2022-06-10 18:50:50|43056.3|43036.3|43055.7|43035.7|43056.3|43036.3|43055.7|43035.7|3
1654887060000|2022-06-10 18:51:00|43053.8|43033.8|43048.8|43028.8|43053.8|43033.8|43046.3|43026.3|0
1654887070000|2022-06-10 18:51:10|43048.2|43028.2|43043.8|43023.8|43048.2|43028.2|43043.8|43023.8|0
1654887080000|2022-06-10 18:51:20|43044.5|43024.5|43046.3|43026.3|43046.3|43026.3|43044.5|43024.5|1
1654887090000|2022-06-10 18:51:30|43047|43027|43054.5|43034.5|43054.5|43034.5|43047|43027|0
1654887100000|2022-06-10 18:51:40|43056.3|43036.3|43053.8|43033.8|43056.3|43036.3|43053.8|43033.8|0
1654887110000|2022-06-10 18:51:50|43053.2|43033.2|43051.3|43031.3|43053.2|43033.2|43048.8|43028.8|0
1654887120000|2022-06-10 18:52:00|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|0
1654887130000|2022-06-10 18:52:10|43053.2|43033.2|43051.3|43031.3|43053.8|43033.8|43051.3|43031.3|0
1654887140000|2022-06-10 18:52:20|43052|43032|43053.8|43033.8|43053.8|43033.8|43052|43032|0
1654887150000|2022-06-10 18:52:30|||||||||1
1654887160000|2022-06-10 18:52:40|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43058.2|43038.2|1
1654887170000|2022-06-10 18:52:50|43056.3|43036.3|43053.8|43033.8|43056.3|43036.3|43053.8|43033.8|0
1654887180000|2022-06-10 18:53:00|43052.5|43032.5|43053.8|43033.8|43053.8|43033.8|43048.8|43028.8|2
1654887190000|2022-06-10 18:53:10|||||||||1
1654887200000|2022-06-10 18:53:20|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|1
1654887210000|2022-06-10 18:53:30|43057|43037|43056.3|43036.3|43057|43037|43053.8|43033.8|7
1654887220000|2022-06-10 18:53:40|43055.7|43035.7|43053.8|43033.8|43055.7|43035.7|43053.8|43033.8|1
1654887240000|2022-06-10 18:54:00|43053.2|43033.2|43052|43032|43053.2|43033.2|43051.3|43031.3|0
1654887250000|2022-06-10 18:54:10|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|43052|43032|0
1654887270000|2022-06-10 18:54:30|43051.3|43031.3|43053.8|43033.8|43053.8|43033.8|43051.3|43031.3|0
1654887280000|2022-06-10 18:54:40|43053.2|43033.2|43053.2|43033.2|43053.2|43033.2|43053.2|43033.2|0
1654887290000|2022-06-10 18:54:50|43051.3|43031.3|43053.8|43033.8|43053.8|43033.8|43051.3|43031.3|0
1654887300000|2022-06-10 18:55:00|43051.3|43031.3|43053.2|43033.2|43053.8|43033.8|43051.3|43031.3|1
1654887310000|2022-06-10 18:55:10|43051.3|43031.3|43053.8|43033.8|43053.8|43033.8|43051.3|43031.3|1
1654887320000|2022-06-10 18:55:20|43054.5|43034.5|43058.8|43038.8|43058.8|43038.8|43054.5|43034.5|0
1654887330000|2022-06-10 18:55:30|||||||||1
1654887340000|2022-06-10 18:55:40|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|3
1654887350000|2022-06-10 18:55:50|43057|43037|43058.8|43038.8|43058.8|43038.8|43057|43037|0
1654887360000|2022-06-10 18:56:00|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|0
1654887370000|2022-06-10 18:56:10|||||||||1
1654887380000|2022-06-10 18:56:20|43071.3|43051.3|43072|43052|43072|43052|43071.3|43051.3|10
1654887390000|2022-06-10 18:56:30|43072.6|43052.6|43074.5|43054.5|43074.5|43054.5|43072.6|43052.6|0
1654887400000|2022-06-10 18:56:40|43072|43052|43073.8|43053.8|43073.8|43053.8|43072|43052|3
1654887410000|2022-06-10 18:56:50|43072|43052|43071.3|43051.3|43072|43052|43071.3|43051.3|0
1654887420000|2022-06-10 18:57:00|43070.7|43050.7|43068.2|43048.2|43070.7|43050.7|43068.2|43048.2|1
1654887440000|2022-06-10 18:57:20|43068.8|43048.8|43069.5|43049.5|43069.5|43049.5|43068.8|43048.8|4
1654887450000|2022-06-10 18:57:30|43071.3|43051.3|43071.3|43051.3|43073.8|43053.8|43071.3|43051.3|0
1654887460000|2022-06-10 18:57:40|43073.8|43053.8|43075.7|43055.7|43075.7|43055.7|43073.8|43053.8|1
1654887470000|2022-06-10 18:57:50|43073.8|43053.8|43078.8|43058.8|43081.3|43061.3|43073.8|43053.8|4
1654887490000|2022-06-10 18:58:10|43077.5|43057.5|43077.5|43057.5|43077.5|43057.5|43077.5|43057.5|4
1654887500000|2022-06-10 18:58:20|43078.2|43058.2|43078.8|43058.8|43078.8|43058.8|43078.2|43058.2|1
1654887510000|2022-06-10 18:58:30|43079.5|43059.5|43081.3|43061.3|43083.8|43063.8|43078.8|43058.8|0
1654887520000|2022-06-10 18:58:40|43082|43062|43078.8|43058.8|43083.8|43063.8|43078.8|43058.8|0
1654887540000|2022-06-10 18:59:00|43081.3|43061.3|43078.8|43058.8|43081.3|43061.3|43078.8|43058.8|2
1654887550000|2022-06-10 18:59:10|43081.3|43061.3|43078.8|43058.8|43081.3|43061.3|43078.8|43058.8|0
1654887560000|2022-06-10 18:59:20|43079.5|43059.5|43081.3|43061.3|43081.3|43061.3|43079.5|43059.5|0
1654887590000|2022-06-10 18:59:50|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|3
1654887600000|2022-06-10 19:00:00|43083.2|43063.2|43083.8|43063.8|43083.8|43063.8|43081.3|43061.3|0
1654887610000|2022-06-10 19:00:10|43083.2|43063.2|43081.3|43061.3|43083.2|43063.2|43081.3|43061.3|1
1654887620000|2022-06-10 19:00:20|43083.8|43063.8|43086.3|43066.3|43086.3|43066.3|43081.3|43061.3|4
1654887630000|2022-06-10 19:00:30|43087|43067|43088.8|43068.8|43088.8|43068.8|43086.3|43066.3|0
1654887640000|2022-06-10 19:00:40|||||||||10
1654887650000|2022-06-10 19:00:50|||||||||1
1654887670000|2022-06-10 19:01:10|43087.5|43067.5|43079.5|43059.5|43087.5|43067.5|43079.5|43059.5|3
1654887680000|2022-06-10 19:01:20|43081.3|43061.3|43083.8|43063.8|43083.8|43063.8|43081.3|43061.3|2
1654887690000|2022-06-10 19:01:30|43082|43062|43080.7|43060.7|43083.8|43063.8|43078.8|43058.8|0
1654887700000|2022-06-10 19:01:40|43078.8|43058.8|43083.8|43063.8|43083.8|43063.8|43078.8|43058.8|1
1654887710000|2022-06-10 19:01:50|43084.5|43064.5|43083.8|43063.8|43086.3|43066.3|43083.8|43063.8|0
1654887720000|2022-06-10 19:02:00|43084.5|43064.5|43080.1|43060.1|43084.5|43064.5|43080.1|43060.1|0
1654887730000|2022-06-10 19:02:10|43079.5|43059.5|43076.3|43056.3|43079.5|43059.5|43076.3|43056.3|108
1654887760000|2022-06-10 19:02:40|43075|43055|43074.5|43054.5|43075|43055|43068.2|43048.2|8
1654887770000|2022-06-10 19:02:50|43073.8|43053.8|43072|43052|43073.8|43053.8|43072|43052|3
1654887790000|2022-06-10 19:03:10|43073.8|43053.8|43073.2|43053.2|43073.8|43053.8|43071.3|43051.3|4
1654887800000|2022-06-10 19:03:20|43071.3|43051.3|43068.8|43048.8|43071.3|43051.3|43068.8|43048.8|3
1654887830000|2022-06-10 19:03:50|43063.8|43043.8|43062|43042|43063.8|43043.8|43062|43042|7
1654887840000|2022-06-10 19:04:00|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|1
1654887850000|2022-06-10 19:04:10|43063.2|43043.2|43061.3|43041.3|43063.2|43043.2|43061.3|43041.3|0
1654887860000|2022-06-10 19:04:20|43063.2|43043.2|43063.2|43043.2|43065.7|43045.7|43063.2|43043.2|3
1654887870000|2022-06-10 19:04:30|43061.3|43041.3|43058.8|43038.8|43061.3|43041.3|43058.8|43038.8|4
1654887880000|2022-06-10 19:04:40|43059.5|43039.5|43058.8|43038.8|43061.3|43041.3|43058.8|43038.8|0
1654887890000|2022-06-10 19:04:50|43059.5|43039.5|43061.3|43041.3|43063.8|43043.8|43058.8|43038.8|0
1654887900000|2022-06-10 19:05:00|43063.8|43043.8|43058.8|43038.8|43063.8|43043.8|43058.8|43038.8|1
1654887920000|2022-06-10 19:05:20|||||||||2
1654887930000|2022-06-10 19:05:30|43058.2|43038.2|43056.3|43036.3|43058.2|43038.2|43056.3|43036.3|0
1654887940000|2022-06-10 19:05:40|43055.7|43035.7|43053.8|43033.8|43055.7|43035.7|43053.8|43033.8|3
1654887950000|2022-06-10 19:05:50|43053.2|43033.2|43051.3|43031.3|43053.2|43033.2|43051.3|43031.3|0
1654887960000|2022-06-10 19:06:00|43052|43032|43053.8|43033.8|43053.8|43033.8|43052|43032|2
1654887980000|2022-06-10 19:06:20|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|0
1654888000000|2022-06-10 19:06:40|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|0
1654888010000|2022-06-10 19:06:50|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|0
1654888020000|2022-06-10 19:07:00|43057|43037|43056.3|43036.3|43058.8|43038.8|43056.3|43036.3|2
1654888030000|2022-06-10 19:07:10|43058.8|43038.8|43056.3|43036.3|43058.8|43038.8|43056.3|43036.3|2
1654888040000|2022-06-10 19:07:20|43054.5|43034.5|43053.8|43033.8|43054.5|43034.5|43053.8|43033.8|2
1654888050000|2022-06-10 19:07:30|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43053.8|43033.8|0
1654888090000|2022-06-10 19:08:10|||||||||1
1654888100000|2022-06-10 19:08:20|43055.7|43035.7|43053.8|43033.8|43055.7|43035.7|43053.8|43033.8|1
1654888130000|2022-06-10 19:08:50|43051.3|43031.3|43051.3|43031.3|43051.3|43031.3|43051.3|43031.3|2
1654888140000|2022-06-10 19:09:00|43050.7|43030.7|43046.3|43026.3|43050.7|43030.7|43046.3|43026.3|5
1654888150000|2022-06-10 19:09:10|43045.7|43025.7|43048.8|43028.8|43051.3|43031.3|43043.8|43023.8|3
1654888160000|2022-06-10 19:09:20|43050.1|43030.1|43056.3|43036.3|43056.3|43036.3|43050.1|43030.1|0
1654888170000|2022-06-10 19:09:30|43059.5|43039.5|43063.2|43043.2|43063.2|43043.2|43059.5|43039.5|3
1654888180000|2022-06-10 19:09:40|43061.3|43041.3|43061.3|43041.3|43063.2|43043.2|43061.3|43041.3|0
1654888190000|2022-06-10 19:09:50|43063.2|43043.2|43063.2|43043.2|43065.7|43045.7|43061.3|43041.3|1
1654888200000|2022-06-10 19:10:00|43065.7|43045.7|43061.3|43041.3|43065.7|43045.7|43061.3|43041.3|0
1654888210000|2022-06-10 19:10:10|43063.2|43043.2|43061.3|43041.3|43063.2|43043.2|43061.3|43041.3|0
1654888230000|2022-06-10 19:10:30|43065|43045|43065.7|43045.7|43065.7|43045.7|43065|43045|2
1654888240000|2022-06-10 19:10:40|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|0
1654888250000|2022-06-10 19:10:50|43071.3|43051.3|43071.3|43051.3|43071.3|43051.3|43071.3|43051.3|0
1654888270000|2022-06-10 19:11:10|43073.9|43053.9|43073.9|43053.9|43073.9|43053.9|43073.9|43053.9|1
1654888280000|2022-06-10 19:11:20|43073.2|43053.2|43073.9|43053.9|43073.9|43053.9|43073.2|43053.2|0
1654888290000|2022-06-10 19:11:30|43073.2|43053.2|43073.9|43053.9|43073.9|43053.9|43073.2|43053.2|0
1654888320000|2022-06-10 19:12:00|43071.4|43051.4|43071.4|43051.4|43071.4|43051.4|43071.4|43051.4|0
1654888330000|2022-06-10 19:12:10|||||||||2
1654888350000|2022-06-10 19:12:30|||||||||1
1654888370000|2022-06-10 19:12:50|43070.7|43050.7|43068.9|43048.9|43070.7|43050.7|43067|43047|0
1654888380000|2022-06-10 19:13:00|43068.2|43048.2|43066.4|43046.4|43068.2|43048.2|43066.4|43046.4|0
1654888390000|2022-06-10 19:13:10|43067|43047|43071.4|43051.4|43071.4|43051.4|43067|43047|0
1654888400000|2022-06-10 19:13:20|43070.7|43050.7|43068.9|43048.9|43070.7|43050.7|43068.9|43048.9|0
1654888410000|2022-06-10 19:13:30|43066.4|43046.4|43068.9|43048.9|43068.9|43048.9|43066.4|43046.4|0
1654888430000|2022-06-10 19:13:50|43068.2|43048.2|43068.2|43048.2|43068.9|43048.9|43066.4|43046.4|0
1654888440000|2022-06-10 19:14:00|43066.4|43046.4|43071.4|43051.4|43071.4|43051.4|43066.4|43046.4|0
1654888450000|2022-06-10 19:14:10|||||||||1
1654888460000|2022-06-10 19:14:20|43073.9|43053.9|43072|43052|43073.9|43053.9|43071.4|43051.4|0
1654888470000|2022-06-10 19:14:30|43073.9|43053.9|43073.9|43053.9|43073.9|43053.9|43073.9|43053.9|1
1654888490000|2022-06-10 19:14:50|43071.4|43051.4|43071.4|43051.4|43071.4|43051.4|43071.4|43051.4|4
1654888510000|2022-06-10 19:15:10|43070.7|43050.7|43070.7|43050.7|43070.7|43050.7|43070.7|43050.7|1
1654888520000|2022-06-10 19:15:20|||||||||2
1654888530000|2022-06-10 19:15:30|43071.4|43051.4|43076.4|43056.4|43076.4|43056.4|43071.4|43051.4|2
1654888540000|2022-06-10 19:15:40|43075.7|43055.7|43078.9|43058.9|43078.9|43058.9|43073.9|43053.9|1
1654888550000|2022-06-10 19:15:50|43077|43057|43076.4|43056.4|43078.9|43058.9|43076.4|43056.4|0
1654888560000|2022-06-10 19:16:00|43077|43057|43078.9|43058.9|43078.9|43058.9|43077|43057|0
1654888580000|2022-06-10 19:16:20|||||||||1
1654888590000|2022-06-10 19:16:30|43078.2|43058.2|43078.9|43058.9|43078.9|43058.9|43076.4|43056.4|1
1654888600000|2022-06-10 19:16:40|43078.2|43058.2|43078.9|43058.9|43078.9|43058.9|43076.4|43056.4|2
1654888610000|2022-06-10 19:16:50|43076.4|43056.4|43073.9|43053.9|43078.9|43058.9|43073.9|43053.9|0
1654888620000|2022-06-10 19:17:00|43076.4|43056.4|43078.9|43058.9|43078.9|43058.9|43076.4|43056.4|1
1654888630000|2022-06-10 19:17:10|43078.2|43058.2|43078.9|43058.9|43078.9|43058.9|43076.4|43056.4|2
1654888650000|2022-06-10 19:17:30|43079.5|43059.5|43078.9|43058.9|43079.5|43059.5|43078.9|43058.9|0
1654888680000|2022-06-10 19:18:00|43081.4|43061.4|43081.4|43061.4|43081.4|43061.4|43081.4|43061.4|0
1654888690000|2022-06-10 19:18:10|43083.9|43063.9|43086.4|43066.4|43088.2|43068.2|43083.9|43063.9|3
1654888700000|2022-06-10 19:18:20|43085.7|43065.7|43088.9|43068.9|43088.9|43068.9|43083.9|43063.9|0
1654888710000|2022-06-10 19:18:30|43084.5|43064.5|43084.5|43064.5|43088.9|43068.9|43083.9|43063.9|0
1654888720000|2022-06-10 19:18:40|43087|43067|43090.7|43070.7|43090.7|43070.7|43087|43067|0
1654888730000|2022-06-10 19:18:50|43095.7|43075.7|43090.7|43070.7|43095.7|43075.7|43090.7|43070.7|0
1654888750000|2022-06-10 19:19:10|43091.4|43071.4|43093.9|43073.9|43093.9|43073.9|43091.4|43071.4|0
1654888760000|2022-06-10 19:19:20|43092.6|43072.6|43091.4|43071.4|43093.9|43073.9|43090.7|43070.7|2
1654888770000|2022-06-10 19:19:30|43093.2|43073.2|43093.9|43073.9|43093.9|43073.9|43092.6|43072.6|0
1654888780000|2022-06-10 19:19:40|43093.2|43073.2|43091.4|43071.4|43093.2|43073.2|43088.9|43068.9|2
1654888790000|2022-06-10 19:19:50|43090.7|43070.7|43093.9|43073.9|43093.9|43073.9|43088.9|43068.9|0
1654888800000|2022-06-10 19:20:00|43093.2|43073.2|43091.4|43071.4|43093.2|43073.2|43088.9|43068.9|0
1654888810000|2022-06-10 19:20:10|43088.9|43068.9|43086.4|43066.4|43088.9|43068.9|43083.9|43063.9|2
1654888820000|2022-06-10 19:20:20|43085.7|43065.7|43083.9|43063.9|43085.7|43065.7|43081.4|43061.4|0
1654888840000|2022-06-10 19:20:40|43083.2|43063.2|43078.9|43058.9|43083.2|43063.2|43078.9|43058.9|0
1654888850000|2022-06-10 19:20:50|43080.7|43060.7|43080.7|43060.7|43080.7|43060.7|43080.7|43060.7|0
1654888860000|2022-06-10 19:21:00|43078.9|43058.9|43070.7|43050.7|43078.9|43058.9|43070.7|43050.7|5
1654888870000|2022-06-10 19:21:10|43067|43047|43067|43047|43067|43047|43067|43047|2
1654888880000|2022-06-10 19:21:20|43068.9|43048.9|43068.9|43048.9|43068.9|43048.9|43068.9|43048.9|0
1654888890000|2022-06-10 19:21:30|43068.2|43048.2|43063.9|43043.9|43068.9|43048.9|43063.9|43043.9|0
1654888900000|2022-06-10 19:21:40|43063.2|43043.2|43061.4|43041.4|43063.2|43043.2|43061.4|43041.4|1
1654888910000|2022-06-10 19:21:50|43062|43042|43061.4|43041.4|43063.9|43043.9|43061.4|43041.4|0
1654888920000|2022-06-10 19:22:00|43062|43042|43060.7|43040.7|43063.9|43043.9|43060.1|43040.1|0
1654888930000|2022-06-10 19:22:10|43060.1|43040.1|43060.7|43040.7|43060.7|43040.7|43060.1|43040.1|0
1654888940000|2022-06-10 19:22:20|43058.2|43038.2|43055.7|43035.7|43058.2|43038.2|43055.7|43035.7|0
1654888960000|2022-06-10 19:22:40|43054.5|43034.5|43053.9|43033.9|43054.5|43034.5|43053.9|43033.9|0
1654888970000|2022-06-10 19:22:50|43054.5|43034.5|43054.5|43034.5|43054.5|43034.5|43054.5|43034.5|0
1654888980000|2022-06-10 19:23:00|43053.9|43033.9|43053.9|43033.9|43056.4|43036.4|43053.9|43033.9|0
1654888990000|2022-06-10 19:23:10|43056.4|43036.4|43054.5|43034.5|43056.4|43036.4|43053.9|43033.9|0
1654889000000|2022-06-10 19:23:20|43055.7|43035.7|43053.9|43033.9|43056.4|43036.4|43053.9|43033.9|0
1654889010000|2022-06-10 19:23:30|||||||||1
1654889020000|2022-06-10 19:23:40|43054.5|43034.5|43053.9|43033.9|43056.4|43036.4|43053.9|43033.9|1
1654889030000|2022-06-10 19:23:50|43055.7|43035.7|43055.7|43035.7|43056.4|43036.4|43053.9|43033.9|0
1654889040000|2022-06-10 19:24:00|43053.9|43033.9|43061.4|43041.4|43061.4|43041.4|43053.9|43033.9|1
1654889050000|2022-06-10 19:24:10|43063.9|43043.9|43066.4|43046.4|43068.9|43048.9|43063.9|43043.9|3
1654889060000|2022-06-10 19:24:20|43068.2|43048.2|43068.9|43048.9|43068.9|43048.9|43068.2|43048.2|0
1654889070000|2022-06-10 19:24:30|43069.5|43049.5|43068.9|43048.9|43071.4|43051.4|43068.9|43048.9|0
1654889080000|2022-06-10 19:24:40|43069.5|43049.5|43071.4|43051.4|43071.4|43051.4|43068.9|43048.9|0
1654889100000|2022-06-10 19:25:00|43072|43052|43081.4|43061.4|43083.9|43063.9|43071.4|43051.4|2
1654889110000|2022-06-10 19:25:10|43082|43062|43083.9|43063.9|43083.9|43063.9|43082|43062|0
1654889120000|2022-06-10 19:25:20|43084.5|43064.5|43086.4|43066.4|43086.4|43066.4|43084.5|43064.5|1
1654889130000|2022-06-10 19:25:30|43084.5|43064.5|43088.9|43068.9|43088.9|43068.9|43084.5|43064.5|1
1654889140000|2022-06-10 19:25:40|43088.2|43068.2|43086.4|43066.4|43088.9|43068.9|43086.4|43066.4|0
1654889150000|2022-06-10 19:25:50|43087|43067|43088.9|43068.9|43088.9|43068.9|43086.4|43066.4|0
1654889160000|2022-06-10 19:26:00|43089.5|43069.5|43088.9|43068.9|43091.4|43071.4|43088.9|43068.9|0
1654889170000|2022-06-10 19:26:10|43089.5|43069.5|43088.9|43068.9|43092.6|43072.6|43088.9|43068.9|1
1654889180000|2022-06-10 19:26:20|43086.4|43066.4|43089.5|43069.5|43089.5|43069.5|43086.4|43066.4|0
1654889190000|2022-06-10 19:26:30|43091.4|43071.4|43093.2|43073.2|43093.9|43073.9|43091.4|43071.4|1
1654889200000|2022-06-10 19:26:40|43091.4|43071.4|43091.4|43071.4|43093.9|43073.9|43091.4|43071.4|0
1654889210000|2022-06-10 19:26:50|43093.9|43073.9|43093.9|43073.9|43093.9|43073.9|43093.9|43073.9|3
1654889220000|2022-06-10 19:27:00|43096.4|43076.4|43100.7|43080.7|43103.2|43083.2|43096.4|43076.4|6
1654889230000|2022-06-10 19:27:10|43101.4|43081.4|43105.7|43085.7|43105.7|43085.7|43101.4|43081.4|0
1654889240000|2022-06-10 19:27:20|43103.9|43083.9|43101.4|43081.4|43103.9|43083.9|43101.4|43081.4|0
1654889250000|2022-06-10 19:27:30|43102|43082|43100.7|43080.7|43103.9|43083.9|43100.7|43080.7|2
1654889260000|2022-06-10 19:27:40|43098.9|43078.9|43100.7|43080.7|43100.7|43080.7|43098.9|43078.9|1
1654889270000|2022-06-10 19:27:50|43098.9|43078.9|43098.9|43078.9|43101.4|43081.4|43098.9|43078.9|0
1654889280000|2022-06-10 19:28:00|43100.7|43080.7|43101.4|43081.4|43103.9|43083.9|43099.5|43079.5|1
1654889290000|2022-06-10 19:28:10|43100.7|43080.7|43101.4|43081.4|43101.4|43081.4|43098.9|43078.9|1
1654889300000|2022-06-10 19:28:20|43103.2|43083.2|43100.7|43080.7|43103.2|43083.2|43100.7|43080.7|0
1654889320000|2022-06-10 19:28:40|43096.4|43076.4|43096.4|43076.4|43096.4|43076.4|43096.4|43076.4|1
1654889330000|2022-06-10 19:28:50|||||||||1
1654889340000|2022-06-10 19:29:00|43095.7|43075.7|43090.7|43070.7|43095.7|43075.7|43090.1|43070.1|1
1654889350000|2022-06-10 19:29:10|43090.1|43070.1|43090.1|43070.1|43090.1|43070.1|43090.1|43070.1|0
1654889360000|2022-06-10 19:29:20|43088.2|43068.2|43086.4|43066.4|43088.9|43068.9|43086.4|43066.4|0
1654889370000|2022-06-10 19:29:30|43088.9|43068.9|43088.9|43068.9|43088.9|43068.9|43088.9|43068.9|1
1654889380000|2022-06-10 19:29:40|43086.4|43066.4|43088.9|43068.9|43088.9|43068.9|43086.4|43066.4|0
1654889390000|2022-06-10 19:29:50|43086.4|43066.4|43084.5|43064.5|43088.9|43068.9|43083.9|43063.9|0
1654889400000|2022-06-10 19:30:00|43086.4|43066.4|43083.9|43063.9|43088.9|43068.9|43083.9|43063.9|2
1654889410000|2022-06-10 19:30:10|43085.2|43065.2|43081.4|43061.4|43088.2|43068.2|43081.4|43061.4|0
1654889420000|2022-06-10 19:30:20|43078.9|43058.9|43078.9|43058.9|43078.9|43058.9|43078.9|43058.9|2
1654889430000|2022-06-10 19:30:30|43075.7|43055.7|43068.9|43048.9|43075.7|43055.7|43068.9|43048.9|5
1654889440000|2022-06-10 19:30:40|43067.6|43047.6|43060.7|43040.7|43067.6|43047.6|43060.7|43040.7|2
1654889450000|2022-06-10 19:30:50|43060.1|43040.1|43056.4|43036.4|43060.1|43040.1|43056.4|43036.4|2
1654889460000|2022-06-10 19:31:00|43058.2|43038.2|43058.2|43038.2|43058.9|43038.9|43056.4|43036.4|1
1654889470000|2022-06-10 19:31:10|43058.9|43038.9|43065.2|43045.2|43065.2|43045.2|43058.9|43038.9|6
1654889480000|2022-06-10 19:31:20|43068.9|43048.9|43074.5|43054.5|43074.5|43054.5|43068.9|43048.9|0
1654889490000|2022-06-10 19:31:30|43076.4|43056.4|43076.4|43056.4|43076.4|43056.4|43076.4|43056.4|0
1654889500000|2022-06-10 19:31:40|43075.7|43055.7|43073.9|43053.9|43075.7|43055.7|43073.9|43053.9|0
1654889510000|2022-06-10 19:31:50|43071.4|43051.4|43071.4|43051.4|43072|43052|43071.4|43051.4|1
1654889520000|2022-06-10 19:32:00|43072|43052|43078.9|43058.9|43078.9|43058.9|43071.4|43051.4|12
1654889530000|2022-06-10 19:32:10|43078.2|43058.2|43073.9|43053.9|43078.9|43058.9|43073.9|43053.9|0
1654889540000|2022-06-10 19:32:20|43075.7|43055.7|43078.9|43058.9|43078.9|43058.9|43075.7|43055.7|1
1654889550000|2022-06-10 19:32:30|43078.2|43058.2|43073.9|43053.9|43078.2|43058.2|43073.9|43053.9|0
1654889560000|2022-06-10 19:32:40|43073.2|43053.2|43068.9|43048.9|43073.2|43053.2|43068.9|43048.9|0
1654889570000|2022-06-10 19:32:50|43068.2|43048.2|43058.9|43038.9|43068.2|43048.2|43058.9|43038.9|5
1654889580000|2022-06-10 19:33:00|43058.2|43038.2|43056.4|43036.4|43058.9|43038.9|43056.4|43036.4|0
1654889590000|2022-06-10 19:33:10|43057|43037|43058.9|43038.9|43058.9|43038.9|43057|43037|0
1654889600000|2022-06-10 19:33:20|43060.2|43040.2|43058.9|43038.9|43063.9|43043.9|43058.9|43038.9|2
1654889610000|2022-06-10 19:33:30|43059.5|43039.5|43057.6|43037.6|43061.4|43041.4|43056.4|43036.4|0
1654889620000|2022-06-10 19:33:40|43053.9|43033.9|43056.4|43036.4|43056.4|43036.4|43053.9|43033.9|1
1654889640000|2022-06-10 19:34:00|43058.2|43038.2|43062|43042|43062|43042|43058.2|43038.2|1
1654889650000|2022-06-10 19:34:10|43063.9|43043.9|43066.4|43046.4|43066.4|43046.4|43063.9|43043.9|0
1654889660000|2022-06-10 19:34:20|43069.5|43049.5|43074.5|43054.5|43074.5|43054.5|43068.9|43048.9|0
1654889670000|2022-06-10 19:34:30|43076.4|43056.4|43073.2|43053.2|43078.2|43058.2|43073.2|43053.2|1
1654889680000|2022-06-10 19:34:40|43070.7|43050.7|43069.5|43049.5|43070.7|43050.7|43068.9|43048.9|0
1654889690000|2022-06-10 19:34:50|43070.7|43050.7|43063.9|43043.9|43070.7|43050.7|43063.9|43043.9|0
1654889700000|2022-06-10 19:35:00|43065.7|43045.7|43068.9|43048.9|43071.4|43051.4|43063.9|43043.9|1
1654889710000|2022-06-10 19:35:10|43068.2|43048.2|43071.4|43051.4|43071.4|43051.4|43068.2|43048.2|0
1654889720000|2022-06-10 19:35:20|43070.7|43050.7|43071.4|43051.4|43071.4|43051.4|43070.7|43050.7|0
1654889730000|2022-06-10 19:35:30|43068.9|43048.9|43070.7|43050.7|43071.4|43051.4|43068.9|43048.9|0
1654889740000|2022-06-10 19:35:40|43068.9|43048.9|43066.4|43046.4|43068.9|43048.9|43066.4|43046.4|4
1654889750000|2022-06-10 19:35:50|43067|43047|43068.9|43048.9|43068.9|43048.9|43067|43047|0
1654889760000|2022-06-10 19:36:00|43069.5|43049.5|43069.5|43049.5|43069.5|43049.5|43069.5|43049.5|1
1654889770000|2022-06-10 19:36:10|43071.4|43051.4|43068.9|43048.9|43071.4|43051.4|43068.9|43048.9|3
1654889780000|2022-06-10 19:36:20|43069.5|43049.5|43068.9|43048.9|43071.4|43051.4|43068.9|43048.9|1
1654889790000|2022-06-10 19:36:30|||||||||1
1654889810000|2022-06-10 19:36:50|43068.2|43048.2|43068.2|43048.2|43068.2|43048.2|43068.2|43048.2|0
1654889820000|2022-06-10 19:37:00|43066.4|43046.4|43068.9|43048.9|43068.9|43048.9|43066.4|43046.4|1
1654889830000|2022-06-10 19:37:10|43069.5|43049.5|43073.9|43053.9|43073.9|43053.9|43069.5|43049.5|0
1654889840000|2022-06-10 19:37:20|43073.2|43053.2|43073.2|43053.2|43073.2|43053.2|43073.2|43053.2|0
1654889850000|2022-06-10 19:37:30|43073.9|43053.9|43076.4|43056.4|43076.4|43056.4|43073.9|43053.9|0
1654889860000|2022-06-10 19:37:40|43075.7|43055.7|43073.9|43053.9|43078.9|43058.9|43073.9|43053.9|0
1654889870000|2022-06-10 19:37:50|43076.4|43056.4|43073.9|43053.9|43078.9|43058.9|43073.9|43053.9|0
1654889880000|2022-06-10 19:38:00|43076.4|43056.4|43073.9|43053.9|43077.6|43057.6|43073.9|43053.9|0
1654889890000|2022-06-10 19:38:10|43073.2|43053.2|43071.4|43051.4|43073.2|43053.2|43071.4|43051.4|2
1654889900000|2022-06-10 19:38:20|43070.8|43050.8|43063.3|43043.3|43070.8|43050.8|43063.3|43043.3|5
1654889920000|2022-06-10 19:38:40|43060.8|43040.8|43058.9|43038.9|43060.8|43040.8|43058.9|43038.9|2
1654889930000|2022-06-10 19:38:50|43061.4|43041.4|43066.4|43046.4|43066.4|43046.4|43061.4|43041.4|1
1654889940000|2022-06-10 19:39:00|43067.1|43047.1|43063.9|43043.9|43068.3|43048.3|43063.9|43043.9|1
1654889950000|2022-06-10 19:39:10|43064.6|43044.6|43069.6|43049.6|43069.6|43049.6|43064.6|43044.6|1
1654889960000|2022-06-10 19:39:20|43068.9|43048.9|43069.6|43049.6|43069.6|43049.6|43067.1|43047.1|0
1654889970000|2022-06-10 19:39:30|43071.4|43051.4|43066.4|43046.4|43071.4|43051.4|43066.4|43046.4|4
1654889980000|2022-06-10 19:39:40|43065.1|43045.1|43061.4|43041.4|43065.1|43045.1|43061.4|43041.4|1
1654889990000|2022-06-10 19:39:50|43060.8|43040.8|43056.4|43036.4|43060.8|43040.8|43056.4|43036.4|1
1654890000000|2022-06-10 19:40:00|43052.6|43032.6|43058.9|43038.9|43058.9|43038.9|43046.4|43026.4|8
1654890010000|2022-06-10 19:40:10|43059.6|43039.6|43063.3|43043.3|43063.3|43043.3|43059.6|43039.6|1
1654890020000|2022-06-10 19:40:20|43065.1|43045.1|43058.9|43038.9|43065.1|43045.1|43058.9|43038.9|1
1654890030000|2022-06-10 19:40:30|43056.4|43036.4|43058.9|43038.9|43058.9|43038.9|43056.4|43036.4|0
1654890050000|2022-06-10 19:40:50|43056.4|43036.4|43058.9|43038.9|43058.9|43038.9|43056.4|43036.4|7
1654890060000|2022-06-10 19:41:00|43053.9|43033.9|43051.4|43031.4|43053.9|43033.9|43051.4|43031.4|7
1654890070000|2022-06-10 19:41:10|43049.6|43029.6|43048.9|43028.9|43052.1|43032.1|43048.9|43028.9|2
1654890080000|2022-06-10 19:41:20|43048.3|43028.3|43030.8|43010.8|43048.3|43028.3|43030.8|43010.8|12
1654890090000|2022-06-10 19:41:30|43030.1|43010.1|43027.6|43007.6|43030.1|43010.1|43027.6|43007.6|1
1654890100000|2022-06-10 19:41:40|43021.4|43001.4|43021.4|43001.4|43021.4|43001.4|43021.4|43001.4|6
1654890110000|2022-06-10 19:41:50|43023.9|43003.9|43023.9|43003.9|43023.9|43003.9|43023.9|43003.9|1
1654890120000|2022-06-10 19:42:00|43026.4|43006.4|43025.8|43005.8|43026.4|43006.4|43025.8|43005.8|1
1654890130000|2022-06-10 19:42:10|43023.9|43003.9|43021.4|43001.4|43026.4|43006.4|43021.4|43001.4|4
1654890140000|2022-06-10 19:42:20|43016.4|42996.4|43011.4|42991.4|43016.4|42996.4|43011.4|42991.4|4
1654890150000|2022-06-10 19:42:30|43013.9|42993.9|43006.4|42986.4|43013.9|42993.9|43006.4|42986.4|3
1654890160000|2022-06-10 19:42:40|43003.9|42983.9|42998.9|42978.9|43003.9|42983.9|42998.9|42978.9|11
1654890170000|2022-06-10 19:42:50|42996.4|42976.4|42996.4|42976.4|42998.9|42978.9|42996.4|42976.4|0
1654890180000|2022-06-10 19:43:00|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|2
1654890190000|2022-06-10 19:43:10|42996.4|42976.4|42994.6|42974.6|42997.1|42977.1|42993.9|42973.9|0
1654890200000|2022-06-10 19:43:20|42993.9|42973.9|42993.9|42973.9|42996.4|42976.4|42991.4|42971.4|2
1654890210000|2022-06-10 19:43:30|42995.8|42975.8|42993.9|42973.9|42995.8|42975.8|42993.9|42973.9|0
1654890220000|2022-06-10 19:43:40|42995.8|42975.8|42999.6|42979.6|42999.6|42979.6|42995.8|42975.8|1
1654890230000|2022-06-10 19:43:50|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|2
1654890240000|2022-06-10 19:44:00|42998.3|42978.3|42991.4|42971.4|42998.3|42978.3|42991.4|42971.4|0
1654890250000|2022-06-10 19:44:10|42993.9|42973.9|42991.4|42971.4|42993.9|42973.9|42990.8|42970.8|0
1654890260000|2022-06-10 19:44:20|42993.3|42973.3|42990.8|42970.8|42993.3|42973.3|42990.8|42970.8|2
1654890270000|2022-06-10 19:44:30|42991.4|42971.4|42993.9|42973.9|42993.9|42973.9|42991.4|42971.4|2
1654890280000|2022-06-10 19:44:40|42994.6|42974.6|42993.9|42973.9|42998.3|42978.3|42993.9|42973.9|1
1654890290000|2022-06-10 19:44:50|42998.3|42978.3|42993.9|42973.9|42998.3|42978.3|42991.4|42971.4|0
1654890300000|2022-06-10 19:45:00|42995.8|42975.8|42998.9|42978.9|42998.9|42978.9|42995.8|42975.8|3
1654890310000|2022-06-10 19:45:10|42999.6|42979.6|43001.4|42981.4|43001.4|42981.4|42999.6|42979.6|0
1654890320000|2022-06-10 19:45:20|43000.8|42980.8|42995.8|42975.8|43000.8|42980.8|42995.8|42975.8|1
1654890330000|2022-06-10 19:45:30|42993.9|42973.9|42998.9|42978.9|42998.9|42978.9|42991.4|42971.4|6
1654890340000|2022-06-10 19:45:40|42995.8|42975.8|42993.9|42973.9|42996.4|42976.4|42993.9|42973.9|3
1654890350000|2022-06-10 19:45:50|42996.4|42976.4|42996.4|42976.4|42998.3|42978.3|42993.9|42973.9|3
1654890360000|2022-06-10 19:46:00|42993.9|42973.9|42988.9|42968.9|42995.8|42975.8|42988.9|42968.9|2
1654890370000|2022-06-10 19:46:10|42988.3|42968.3|42988.9|42968.9|42988.9|42968.9|42983.9|42963.9|7
1654890380000|2022-06-10 19:46:20|42984.6|42964.6|42988.9|42968.9|42988.9|42968.9|42983.9|42963.9|2
1654890390000|2022-06-10 19:46:30|42989.6|42969.6|42993.9|42973.9|42994.6|42974.6|42989.6|42969.6|4
1654890400000|2022-06-10 19:46:40|42991.4|42971.4|42988.9|42968.9|42991.4|42971.4|42988.9|42968.9|0
1654890410000|2022-06-10 19:46:50|42986.4|42966.4|42985.8|42965.8|42986.4|42966.4|42985.8|42965.8|0
1654890420000|2022-06-10 19:47:00|42983.9|42963.9|42983.9|42963.9|42983.9|42963.9|42983.9|42963.9|3
1654890430000|2022-06-10 19:47:10|42981.4|42961.4|42983.9|42963.9|42983.9|42963.9|42980.8|42960.8|9
1654890440000|2022-06-10 19:47:20|42985.8|42965.8|42986.4|42966.4|42989.6|42969.6|42985.8|42965.8|2
1654890450000|2022-06-10 19:47:30|42985.8|42965.8|42985.1|42965.1|42985.8|42965.8|42985.1|42965.1|0
1654890460000|2022-06-10 19:47:40|42985.8|42965.8|42988.9|42968.9|42988.9|42968.9|42985.8|42965.8|0
1654890470000|2022-06-10 19:47:50|42991.4|42971.4|42991.4|42971.4|42991.4|42971.4|42991.4|42971.4|0
1654890480000|2022-06-10 19:48:00|42992.1|42972.1|42995.8|42975.8|42995.8|42975.8|42992.1|42972.1|3
1654890490000|2022-06-10 19:48:10|42998.3|42978.3|42998.9|42978.9|42998.9|42978.9|42998.3|42978.3|1
1654890500000|2022-06-10 19:48:20|43000.8|42980.8|43005.8|42985.8|43005.8|42985.8|43000.8|42980.8|1
1654890510000|2022-06-10 19:48:30|43006.4|42986.4|43002|42982|43006.4|42986.4|43002|42982|9
1654890520000|2022-06-10 19:48:40|42998.3|42978.3|42995.8|42975.8|42998.3|42978.3|42995.8|42975.8|1
1654890530000|2022-06-10 19:48:50|42996.4|42976.4|42998.9|42978.9|42998.9|42978.9|42996.4|42976.4|1
1654890540000|2022-06-10 19:49:00|43001.4|42981.4|43003.9|42983.9|43003.9|42983.9|43000.8|42980.8|1
1654890550000|2022-06-10 19:49:10|43001.4|42981.4|43003.9|42983.9|43003.9|42983.9|42999.6|42979.6|0
1654890560000|2022-06-10 19:49:20|43005.8|42985.8|43003.9|42983.9|43005.8|42985.8|43003.9|42983.9|0
1654890570000|2022-06-10 19:49:30|43003.3|42983.3|42997.1|42977.1|43003.9|42983.9|42997.1|42977.1|1
1654890580000|2022-06-10 19:49:40|42996.4|42976.4|42993.9|42973.9|42998.9|42978.9|42993.9|42973.9|1
1654890590000|2022-06-10 19:49:50|42992.1|42972.1|42993.9|42973.9|42993.9|42973.9|42988.9|42968.9|2
1654890600000|2022-06-10 19:50:00|42992.6|42972.6|43007.1|42987.1|43007.1|42987.1|42988.9|42968.9|4
1654890610000|2022-06-10 19:50:10|43010.8|42990.8|43015.1|42995.1|43018.3|42998.3|43010.8|42990.8|1
1654890620000|2022-06-10 19:50:20|43013.3|42993.3|43003.9|42983.9|43016.4|42996.4|43003.9|42983.9|2
1654890630000|2022-06-10 19:50:30|43004.6|42984.6|43003.9|42983.9|43006.4|42986.4|43003.3|42983.3|0
1654890640000|2022-06-10 19:50:40|43002.6|42982.6|42998.9|42978.9|43002.6|42982.6|42998.9|42978.9|1
1654890650000|2022-06-10 19:50:50|42999.6|42979.6|43003.9|42983.9|43003.9|42983.9|42998.9|42978.9|0
1654890660000|2022-06-10 19:51:00|43005.8|42985.8|43018.9|42998.9|43018.9|42998.9|43005.8|42985.8|2
1654890670000|2022-06-10 19:51:10|43017.1|42997.1|43016.4|42996.4|43018.9|42998.9|43013.9|42993.9|0
1654890680000|2022-06-10 19:51:20|43017.1|42997.1|43013.9|42993.9|43018.3|42998.3|43013.3|42993.3|0
1654890690000|2022-06-10 19:51:30|43015.8|42995.8|43011.4|42991.4|43015.8|42995.8|43011.4|42991.4|1
1654890700000|2022-06-10 19:51:40|43010.8|42990.8|43008.9|42988.9|43011.4|42991.4|43008.3|42988.3|1
1654890710000|2022-06-10 19:51:50|43005.8|42985.8|43006.4|42986.4|43006.4|42986.4|43003.9|42983.9|1
1654890720000|2022-06-10 19:52:00|43008.9|42988.9|43013.9|42993.9|43013.9|42993.9|43008.9|42988.9|1
1654890730000|2022-06-10 19:52:10|43014.6|42994.6|43016.4|42996.4|43016.4|42996.4|43013.9|42993.9|0
1654890740000|2022-06-10 19:52:20|43015.8|42995.8|43013.9|42993.9|43016.4|42996.4|43013.9|42993.9|0
1654890750000|2022-06-10 19:52:30|||||||||1
1654890770000|2022-06-10 19:52:50|43012.6|42992.6|43007.1|42987.1|43012.6|42992.6|43004.6|42984.6|2
1654890780000|2022-06-10 19:53:00|43008.9|42988.9|43005.8|42985.8|43008.9|42988.9|43005.2|42985.2|0
1654890790000|2022-06-10 19:53:10|43006.4|42986.4|43008.9|42988.9|43008.9|42988.9|43003.9|42983.9|1
1654890800000|2022-06-10 19:53:20|43009.6|42989.6|43008.9|42988.9|43013.9|42993.9|43008.9|42988.9|0
1654890820000|2022-06-10 19:53:40|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|43009.6|42989.6|0
1654890830000|2022-06-10 19:53:50|43010.8|42990.8|43009.6|42989.6|43010.8|42990.8|43008.9|42988.9|0
1654890840000|2022-06-10 19:54:00|43011.4|42991.4|43008.9|42988.9|43013.9|42993.9|43008.9|42988.9|0
1654890850000|2022-06-10 19:54:10|43010.8|42990.8|43011.4|42991.4|43013.3|42993.3|43008.9|42988.9|1
1654890860000|2022-06-10 19:54:20|43013.9|42993.9|43013.9|42993.9|43013.9|42993.9|43011.4|42991.4|0
1654890870000|2022-06-10 19:54:30|43013.3|42993.3|43009.6|42989.6|43013.9|42993.9|43008.9|42988.9|2
1654890880000|2022-06-10 19:54:40|43010.8|42990.8|43013.9|42993.9|43013.9|42993.9|43008.9|42988.9|0
1654890890000|2022-06-10 19:54:50|43011.4|42991.4|43013.9|42993.9|43014.6|42994.6|43010.8|42990.8|0
1654890900000|2022-06-10 19:55:00|43016.4|42996.4|43018.9|42998.9|43018.9|42998.9|43014.6|42994.6|0
1654890910000|2022-06-10 19:55:10|43018.3|42998.3|43012.1|42992.1|43018.3|42998.3|43012.1|42992.1|2
1654890920000|2022-06-10 19:55:20|43011.4|42991.4|43006.4|42986.4|43012.1|42992.1|43006.4|42986.4|1
1654890930000|2022-06-10 19:55:30|43004.6|42984.6|43008.9|42988.9|43008.9|42988.9|43003.9|42983.9|4
1654890940000|2022-06-10 19:55:40|43009.6|42989.6|43011.4|42991.4|43011.4|42991.4|43008.9|42988.9|0
1654890950000|2022-06-10 19:55:50|43012.1|42992.1|43013.3|42993.3|43013.3|42993.3|43012.1|42992.1|2
1654890960000|2022-06-10 19:56:00|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|43008.9|42988.9|3
1654890980000|2022-06-10 19:56:20|43012.1|42992.1|43012.1|42992.1|43012.1|42992.1|43012.1|42992.1|3
1654890990000|2022-06-10 19:56:30|||||||||1
1654891010000|2022-06-10 19:56:50|43013.3|42993.3|43010.8|42990.8|43013.3|42993.3|43010.8|42990.8|0
1654891020000|2022-06-10 19:57:00|43011.4|42991.4|43013.9|42993.9|43013.9|42993.9|43010.8|42990.8|0
1654891030000|2022-06-10 19:57:10|43014.6|42994.6|43013.9|42993.9|43014.6|42994.6|43012.1|42992.1|1
1654891040000|2022-06-10 19:57:20|43013.3|42993.3|43013.9|42993.9|43013.9|42993.9|43013.3|42993.3|0
1654891050000|2022-06-10 19:57:30|43011.4|42991.4|43011.4|42991.4|43013.9|42993.9|43011.4|42991.4|0
1654891070000|2022-06-10 19:57:50|||||||||1
1654891080000|2022-06-10 19:58:00|43010.8|42990.8|43008.9|42988.9|43010.8|42990.8|43008.9|42988.9|1
1654891090000|2022-06-10 19:58:10|43007.1|42987.1|43008.9|42988.9|43008.9|42988.9|43007.1|42987.1|3
1654891100000|2022-06-10 19:58:20|43009.6|42989.6|43011.4|42991.4|43011.4|42991.4|43009.6|42989.6|0
1654891110000|2022-06-10 19:58:30|43009.6|42989.6|43009.6|42989.6|43009.6|42989.6|43009.6|42989.6|0
1654891120000|2022-06-10 19:58:40|43008.9|42988.9|43018.9|42998.9|43018.9|42998.9|43008.9|42988.9|6
1654891130000|2022-06-10 19:58:50|43019.6|42999.6|43018.9|42998.9|43023.9|43003.9|43018.9|42998.9|3
1654891140000|2022-06-10 19:59:00|43021.4|43001.4|43021.4|43001.4|43021.4|43001.4|43021.4|43001.4|0
1654891150000|2022-06-10 19:59:10|43023.3|43003.3|43018.9|42998.9|43023.3|43003.3|43018.9|42998.9|4
1654891170000|2022-06-10 19:59:30|43008.9|42988.9|43008.9|42988.9|43008.9|42988.9|43008.9|42988.9|3
1654891190000|2022-06-10 19:59:50|43003.9|42983.9|43000.2|42980.2|43004.6|42984.6|43000.2|42980.2|6
1654891200000|2022-06-10 20:00:00|43004.6|42984.6|43018.9|42998.9|43018.9|42998.9|43003.9|42983.9|17
1654891210000|2022-06-10 20:00:10|43018.3|42998.3|43008.9|42988.9|43018.3|42998.3|43007.1|42987.1|4
1654891220000|2022-06-10 20:00:20|43008.3|42988.3|42993.9|42973.9|43008.9|42988.9|42993.9|42973.9|5
1654891230000|2022-06-10 20:00:30|42994.6|42974.6|42996.4|42976.4|42998.9|42978.9|42993.9|42973.9|0
1654891240000|2022-06-10 20:00:40|42993.9|42973.9|42998.3|42978.3|42998.3|42978.3|42993.9|42973.9|0
1654891250000|2022-06-10 20:00:50|42996.4|42976.4|42993.9|42973.9|42996.4|42976.4|42993.9|42973.9|1
1654891260000|2022-06-10 20:01:00|42996.4|42976.4|42996.4|42976.4|42996.4|42976.4|42993.9|42973.9|0
1654891270000|2022-06-10 20:01:10|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|1
1654891280000|2022-06-10 20:01:20|42996.4|42976.4|42998.9|42978.9|42998.9|42978.9|42996.4|42976.4|2
1654891290000|2022-06-10 20:01:30|43001.4|42981.4|42998.9|42978.9|43001.4|42981.4|42998.9|42978.9|2
1654891300000|2022-06-10 20:01:40|43001.4|42981.4|43001.4|42981.4|43001.4|42981.4|43000.8|42980.8|0
1654891310000|2022-06-10 20:01:50|43000.8|42980.8|42998.9|42978.9|43000.8|42980.8|42996.4|42976.4|3
1654891320000|2022-06-10 20:02:00|42997.1|42977.1|42998.3|42978.3|42998.9|42978.9|42996.4|42976.4|0
1654891330000|2022-06-10 20:02:10|42997.1|42977.1|42991.4|42971.4|42997.1|42977.1|42991.4|42971.4|3
1654891340000|2022-06-10 20:02:20|42988.9|42968.9|42991.4|42971.4|42991.4|42971.4|42988.9|42968.9|1
1654891350000|2022-06-10 20:02:30|42989.6|42969.6|42986.4|42966.4|42989.6|42969.6|42986.4|42966.4|1
1654891360000|2022-06-10 20:02:40|42983.9|42963.9|42983.9|42963.9|42986.4|42966.4|42983.9|42963.9|2
1654891380000|2022-06-10 20:03:00|42984.6|42964.6|42988.9|42968.9|42988.9|42968.9|42984.6|42964.6|1
1654891390000|2022-06-10 20:03:10|42990.8|42970.8|43003.9|42983.9|43003.9|42983.9|42990.8|42970.8|2
1654891400000|2022-06-10 20:03:20|43005.8|42985.8|43005.8|42985.8|43005.8|42985.8|43003.9|42983.9|1
1654891410000|2022-06-10 20:03:30|43007.6|42987.6|43006.4|42986.4|43008.9|42988.9|43006.4|42986.4|1
1654891420000|2022-06-10 20:03:40|43005.8|42985.8|43005.8|42985.8|43006.4|42986.4|43005.8|42985.8|0
1654891430000|2022-06-10 20:03:50|43005.1|42985.1|43001.4|42981.4|43005.8|42985.8|43001.4|42981.4|3
1654891440000|2022-06-10 20:04:00|43000.8|42980.8|43000.8|42980.8|43000.8|42980.8|43000.8|42980.8|0
1654891450000|2022-06-10 20:04:10|43002.1|42982.1|43001.4|42981.4|43003.9|42983.9|43001.4|42981.4|0
1654891460000|2022-06-10 20:04:20|42998.9|42978.9|43001.4|42981.4|43001.4|42981.4|42998.9|42978.9|0
1654891470000|2022-06-10 20:04:30|43003.9|42983.9|43000.8|42980.8|43004|42984|42999|42979|2
1654891480000|2022-06-10 20:04:40|43001.5|42981.5|42999|42979|43001.5|42981.5|42999|42979|0
1654891490000|2022-06-10 20:04:50|42998.3|42978.3|43004|42984|43004|42984|42998.3|42978.3|0
1654891500000|2022-06-10 20:05:00|43003.3|42983.3|42999|42979|43004|42984|42999|42979|1
1654891510000|2022-06-10 20:05:10|43000.8|42980.8|42999|42979|43000.8|42980.8|42999|42979|0
1654891520000|2022-06-10 20:05:20|42998.3|42978.3|43003.3|42983.3|43003.3|42983.3|42996.5|42976.5|4
1654891530000|2022-06-10 20:05:30|43004|42984|42999|42979|43004|42984|42999|42979|0
1654891560000|2022-06-10 20:06:00|42999.6|42979.6|43002.1|42982.1|43002.1|42982.1|42999.6|42979.6|0
1654891570000|2022-06-10 20:06:10|43001.5|42981.5|43002.1|42982.1|43002.1|42982.1|43001.5|42981.5|0
1654891580000|2022-06-10 20:06:20|43001.5|42981.5|43001.5|42981.5|43001.5|42981.5|43001.5|42981.5|0
1654891610000|2022-06-10 20:06:50|||||||||1
1654891620000|2022-06-10 20:07:00|42999|42979|43002.7|42982.7|43004|42984|42999|42979|2
1654891630000|2022-06-10 20:07:10|43000.8|42980.8|42999|42979|43000.8|42980.8|42999|42979|0
1654891640000|2022-06-10 20:07:20|43000.8|42980.8|42999|42979|43000.8|42980.8|42999|42979|1
1654891650000|2022-06-10 20:07:30|43000.8|42980.8|42999|42979|43000.8|42980.8|42999|42979|0
1654891660000|2022-06-10 20:07:40|||||||||1
1654891670000|2022-06-10 20:07:50|42996.5|42976.5|42997.1|42977.1|42997.1|42977.1|42996.5|42976.5|0
1654891680000|2022-06-10 20:08:00|42999|42979|42999|42979|42999|42979|42999|42979|0
1654891690000|2022-06-10 20:08:10|||||||||4
1654891710000|2022-06-10 20:08:30|43001.5|42981.5|43001.5|42981.5|43001.5|42981.5|43001.5|42981.5|1
1654891730000|2022-06-10 20:08:50|43003.3|42983.3|43004|42984|43004|42984|43003.3|42983.3|0
1654891740000|2022-06-10 20:09:00|43001.5|42981.5|42999|42979|43004|42984|42999|42979|0
1654891760000|2022-06-10 20:09:20|||||||||1
1654891770000|2022-06-10 20:09:30|42996.5|42976.5|42996.5|42976.5|42999|42979|42996.5|42976.5|1
1654891780000|2022-06-10 20:09:40|42997.1|42977.1|42996.5|42976.5|42999|42979|42996.5|42976.5|1
1654891790000|2022-06-10 20:09:50|42999|42979|42999|42979|42999|42979|42999|42979|0
1654891800000|2022-06-10 20:10:00|42998.3|42978.3|42996.5|42976.5|42998.3|42978.3|42996.5|42976.5|1
1654891810000|2022-06-10 20:10:10|42999|42979|42996.5|42976.5|42999|42979|42996.5|42976.5|0
1654891820000|2022-06-10 20:10:20|42999|42979|42999|42979|42999|42979|42996.5|42976.5|0
1654891830000|2022-06-10 20:10:30|42998.3|42978.3|42996.5|42976.5|42998.3|42978.3|42996.5|42976.5|0
1654891840000|2022-06-10 20:10:40|42999|42979|42996.5|42976.5|42999|42979|42996.5|42976.5|10
1654891850000|2022-06-10 20:10:50|42997.1|42977.1|43001.5|42981.5|43001.5|42981.5|42997.1|42977.1|5
1654891860000|2022-06-10 20:11:00|42999|42979|42999|42979|42999|42979|42999|42979|0
1654891870000|2022-06-10 20:11:10|42996.5|42976.5|42996.5|42976.5|42996.5|42976.5|42996.5|42976.5|0
1654891880000|2022-06-10 20:11:20|42999|42979|42999|42979|42999|42979|42999|42979|0
1654891890000|2022-06-10 20:11:30|43000.8|42980.8|42999|42979|43004|42984|42999|42979|0
1654891920000|2022-06-10 20:12:00|||||||||1
1654891930000|2022-06-10 20:12:10|||||||||1
1654891970000|2022-06-10 20:12:50|43000.8|42980.8|43001.5|42981.5|43001.5|42981.5|43000.8|42980.8|1
1654891980000|2022-06-10 20:13:00|43002.1|42982.1|42999.6|42979.6|43002.1|42982.1|42999.6|42979.6|0
1654891990000|2022-06-10 20:13:10|43000.3|42980.3|42999.6|42979.6|43002.1|42982.1|42999.6|42979.6|0
1654892030000|2022-06-10 20:13:50|||||||||1
1654892080000|2022-06-10 20:14:40|||||||||1
1654892100000|2022-06-10 20:15:00|42999|42979|42999|42979|42999|42979|42999|42979|2
1654892140000|2022-06-10 20:15:40|42997.1|42977.1|42989|42969|42997.1|42977.1|42989|42969|1
1654892200000|2022-06-10 20:16:40|42989.6|42969.6|42991.5|42971.5|42991.5|42971.5|42989.6|42969.6|0
1654892210000|2022-06-10 20:16:50|42989|42969|42989|42969|42989|42969|42989|42969|2
1654892220000|2022-06-10 20:17:00|42989.6|42969.6|42991.5|42971.5|42991.5|42971.5|42989.6|42969.6|0
1654892230000|2022-06-10 20:17:10|42990.8|42970.8|42989|42969|42990.8|42970.8|42988.3|42968.3|0
1654892260000|2022-06-10 20:17:40|42991.5|42971.5|42994|42974|42996.5|42976.5|42991.5|42971.5|3
1654892280000|2022-06-10 20:18:00|||||||||2
1654892310000|2022-06-10 20:18:30|||||||||1
1654892320000|2022-06-10 20:18:40|42993.3|42973.3|42993.3|42973.3|42993.3|42973.3|42993.3|42973.3|1
1654892330000|2022-06-10 20:18:50|42992.7|42972.7|42992.7|42972.7|42992.7|42972.7|42992.7|42972.7|1
1654892340000|2022-06-10 20:19:00|42990.8|42970.8|42988.3|42968.3|42990.8|42970.8|42988.3|42968.3|0
1654892400000|2022-06-10 20:20:00|42985.8|42965.8|42985.8|42965.8|42985.8|42965.8|42985.2|42965.2|2
1654892440000|2022-06-10 20:20:40|42986.5|42966.5|42986.5|42966.5|42986.5|42966.5|42986.5|42966.5|2
1654892450000|2022-06-10 20:20:50|42991.5|42971.5|42991.5|42971.5|42991.5|42971.5|42991.5|42971.5|1
1654892460000|2022-06-10 20:21:00|42993.3|42973.3|42993.3|42973.3|42993.3|42973.3|42993.3|42973.3|0
1654892470000|2022-06-10 20:21:10|42995.2|42975.2|42998.3|42978.3|42998.3|42978.3|42995.2|42975.2|1
1654892490000|2022-06-10 20:21:30|43000.8|42980.8|43000.8|42980.8|43000.8|42980.8|43000.8|42980.8|1
1654892550000|2022-06-10 20:22:30|43001.5|42981.5|43004|42984|43004|42984|43001.5|42981.5|0
1654892580000|2022-06-10 20:23:00|43004.6|42984.6|43006.5|42986.5|43006.5|42986.5|43004.6|42984.6|0
1654892610000|2022-06-10 20:23:30|43009|42989|43009|42989|43009|42989|43009|42989|5
1654892630000|2022-06-10 20:23:50|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|0
1654892670000|2022-06-10 20:24:30|43006.5|42986.5|43005.8|42985.8|43006.5|42986.5|43005.8|42985.8|1
1654892680000|2022-06-10 20:24:40|43004.5|42984.5|43005.8|42985.8|43005.8|42985.8|43004.5|42984.5|1
1654892690000|2022-06-10 20:24:50|43005.2|42985.2|43005.2|42985.2|43005.2|42985.2|43005.2|42985.2|0
1654892700000|2022-06-10 20:25:00|43005.8|42985.8|43009|42989|43009|42989|43004|42984|1
1654892710000|2022-06-10 20:25:10|43008.3|42988.3|43006.5|42986.5|43008.3|42988.3|43006.5|42986.5|0
1654892750000|2022-06-10 20:25:50|43007.1|42987.1|43009|42989|43009|42989|43007.1|42987.1|0
1654892760000|2022-06-10 20:26:00|||||||||1
1654892770000|2022-06-10 20:26:10|43006.5|42986.5|43006.5|42986.5|43009|42989|43006.5|42986.5|0
1654892780000|2022-06-10 20:26:20|43004|42984|43004|42984|43004|42984|43004|42984|0
1654892790000|2022-06-10 20:26:30|43006.5|42986.5|43004|42984|43006.5|42986.5|43004|42984|0
1654892800000|2022-06-10 20:26:40|43004.6|42984.6|43009|42989|43009|42989|43004.6|42984.6|1
1654892820000|2022-06-10 20:27:00|43010.8|42990.8|43009|42989|43010.8|42990.8|43009|42989|0
1654892830000|2022-06-10 20:27:10|43009.6|42989.6|43009|42989|43009.6|42989.6|43009|42989|0
1654892850000|2022-06-10 20:27:30|43009.6|42989.6|43009|42989|43009.6|42989.6|43009|42989|0
1654892880000|2022-06-10 20:28:00|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|0
1654892920000|2022-06-10 20:28:40|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|3
1654892930000|2022-06-10 20:28:50|43009|42989|43009|42989|43009|42989|43009|42989|2
1654892950000|2022-06-10 20:29:10|43008.3|42988.3|43010.8|42990.8|43010.8|42990.8|43006.5|42986.5|1
1654892960000|2022-06-10 20:29:20|43006.5|42986.5|43005.8|42985.8|43010.8|42990.8|43005.8|42985.8|2
1654892970000|2022-06-10 20:29:30|43007.7|42987.7|43009|42989|43009|42989|43007.7|42987.7|1
1654892980000|2022-06-10 20:29:40|43006.5|42986.5|43006.5|42986.5|43009|42989|43004|42984|0
1654892990000|2022-06-10 20:29:50|43007.1|42987.1|43009|42989|43009|42989|43007.1|42987.1|0
1654893000000|2022-06-10 20:30:00|43011.5|42991.5|43000.8|42980.8|43011.5|42991.5|42999|42979|9
1654893020000|2022-06-10 20:30:20|42999|42979|42999|42979|42999|42979|42999|42979|0
1654893030000|2022-06-10 20:30:30|42996.5|42976.5|42996.5|42976.5|42998.3|42978.3|42996.5|42976.5|1
1654893060000|2022-06-10 20:31:00|42998.4|42978.4|42996.5|42976.5|42998.4|42978.4|42996.5|42976.5|0
1654893070000|2022-06-10 20:31:10|||||||||1
1654893120000|2022-06-10 20:32:00|42995.9|42975.9|42996.5|42976.5|42996.5|42976.5|42994|42974|7
1654893130000|2022-06-10 20:32:10|42998.4|42978.4|42998.4|42978.4|42998.4|42978.4|42998.4|42978.4|0
1654893140000|2022-06-10 20:32:20|42996.5|42976.5|42996.5|42976.5|42996.5|42976.5|42996.5|42976.5|0
1654893150000|2022-06-10 20:32:30|42998.4|42978.4|42998.4|42978.4|42998.4|42978.4|42996.5|42976.5|1
1654893160000|2022-06-10 20:32:40|42996.5|42976.5|42998.4|42978.4|42998.4|42978.4|42996.5|42976.5|0
1654893190000|2022-06-10 20:33:10|43000.9|42980.9|43000.9|42980.9|43000.9|42980.9|43000.9|42980.9|1
1654893200000|2022-06-10 20:33:20|42999|42979|43000.9|42980.9|43000.9|42980.9|42999|42979|0
1654893230000|2022-06-10 20:33:50|42996.5|42976.5|42996.5|42976.5|42996.5|42976.5|42996.5|42976.5|0
1654893250000|2022-06-10 20:34:10|42999|42979|43000.9|42980.9|43000.9|42980.9|42999|42979|0
1654893280000|2022-06-10 20:34:40|43002.2|42982.2|43002.2|42982.2|43002.2|42982.2|43002.2|42982.2|1
1654893290000|2022-06-10 20:34:50|43002.8|42982.8|43002.2|42982.2|43002.8|42982.8|43002.2|42982.2|2
1654893360000|2022-06-10 20:36:00|||||||||2
1654893370000|2022-06-10 20:36:10|43004|42984|43004|42984|43006.5|42986.5|43004|42984|4
1654893380000|2022-06-10 20:36:20|43006.5|42986.5|43005.9|42985.9|43006.5|42986.5|43005.9|42985.9|0
1654893390000|2022-06-10 20:36:30|43004|42984|43004|42984|43004|42984|43004|42984|0
1654893400000|2022-06-10 20:36:40|43004.7|42984.7|43007.2|42987.2|43007.2|42987.2|43004|42984|1
1654893410000|2022-06-10 20:36:50|||||||||1
1654893440000|2022-06-10 20:37:20|||||||||1
1654893500000|2022-06-10 20:38:20|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|1
1654893510000|2022-06-10 20:38:30|43005.9|42985.9|43004|42984|43005.9|42985.9|43004|42984|2
1654893520000|2022-06-10 20:38:40|43002.2|42982.2|42999.7|42979.7|43002.2|42982.2|42999|42979|1
1654893540000|2022-06-10 20:39:00|43004|42984|43004|42984|43004|42984|43004|42984|3
1654893550000|2022-06-10 20:39:10|||||||||1
1654893570000|2022-06-10 20:39:30|43003.4|42983.4|43002.2|42982.2|43003.4|42983.4|43002.2|42982.2|1
1654893580000|2022-06-10 20:39:40|43004|42984|43004|42984|43004|42984|43004|42984|0
1654893640000|2022-06-10 20:40:40|43003.4|42983.4|43001.5|42981.5|43003.4|42983.4|43001.5|42981.5|7
1654893650000|2022-06-10 20:40:50|43004|42984|43004|42984|43004|42984|43004|42984|0
1654893680000|2022-06-10 20:41:20|||||||||2
1654893700000|2022-06-10 20:41:40|43003.4|42983.4|43001.5|42981.5|43003.4|42983.4|43001.5|42981.5|1
1654893720000|2022-06-10 20:42:00|43003.4|42983.4|43003.4|42983.4|43003.4|42983.4|43003.4|42983.4|0
1654893800000|2022-06-10 20:43:20|43005.2|42985.2|43005.2|42985.2|43005.2|42985.2|43005.2|42985.2|6
1654893820000|2022-06-10 20:43:40|43003.4|42983.4|43003.4|42983.4|43003.4|42983.4|43003.4|42983.4|1
1654893910000|2022-06-10 20:45:10|||||||||1
1654893920000|2022-06-10 20:45:20|43005.2|42985.2|43005.2|42985.2|43005.2|42985.2|43005.2|42985.2|2
1654893940000|2022-06-10 20:45:40|43008.4|42988.4|43008.4|42988.4|43008.4|42988.4|43008.4|42988.4|2
1654893950000|2022-06-10 20:45:50|43007.7|42987.7|43005.9|42985.9|43007.7|42987.7|43005.9|42985.9|3
1654893970000|2022-06-10 20:46:10|43003.4|42983.4|43003.4|42983.4|43003.4|42983.4|43003.4|42983.4|7
1654894010000|2022-06-10 20:46:50|43001.5|42981.5|43001.5|42981.5|43001.5|42981.5|42999|42979|6
1654894050000|2022-06-10 20:47:30|||||||||2
1654894060000|2022-06-10 20:47:40|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|1
1654894070000|2022-06-10 20:47:50|43007.2|42987.2|43009|42989|43009|42989|43007.2|42987.2|0
1654894090000|2022-06-10 20:48:10|43010.9|42990.9|43010.9|42990.9|43010.9|42990.9|43010.9|42990.9|0
1654894100000|2022-06-10 20:48:20|43009|42989|43009|42989|43009|42989|43009|42989|8
1654894110000|2022-06-10 20:48:30|43004|42984|43004|42984|43004|42984|43004|42984|7
1654894140000|2022-06-10 20:49:00|42994|42974|42991.5|42971.5|42994|42974|42991.5|42971.5|0
1654894150000|2022-06-10 20:49:10|42986.5|42966.5|42983.4|42963.4|42986.5|42966.5|42983.4|42963.4|9
1654894160000|2022-06-10 20:49:20|42979|42959|42969|42949|42983.4|42963.4|42969|42949|17
1654894170000|2022-06-10 20:49:30|42968.4|42948.4|42958.4|42938.4|42968.4|42948.4|42958.4|42938.4|14
1654894180000|2022-06-10 20:49:40|42957.7|42937.7|42950.9|42930.9|42957.7|42937.7|42950.9|42930.9|32
1654894190000|2022-06-10 20:49:50|42950.2|42930.2|42934|42914|42950.2|42930.2|42934|42914|53
1654894200000|2022-06-10 20:50:00|42932.7|42912.7|42928.4|42908.4|42932.7|42912.7|42927.7|42907.7|11
1654894210000|2022-06-10 20:50:10|42927.7|42907.7|42927.7|42907.7|42927.7|42907.7|42927.7|42907.7|1
1654894230000|2022-06-10 20:50:30|42928.4|42908.4|42928.4|42908.4|42928.4|42908.4|42928.4|42908.4|0
1654894250000|2022-06-10 20:50:50|42929|42909|42939|42919|42939|42919|42929|42909|4
1654894270000|2022-06-10 20:51:10|42940.9|42920.9|42946.5|42926.5|42946.5|42926.5|42940.9|42920.9|1
1654894320000|2022-06-10 20:52:00|42947.2|42927.2|42949|42929|42949|42929|42947.2|42927.2|0
1654894350000|2022-06-10 20:52:30|||||||||1
1654894390000|2022-06-10 20:53:10|42951.5|42931.5|42956.5|42936.5|42956.5|42936.5|42951.5|42931.5|0
1654894400000|2022-06-10 20:53:20|42955.9|42935.9|42954|42934|42955.9|42935.9|42954|42934|3
1654894440000|2022-06-10 20:54:00|||||||||1
1654894480000|2022-06-10 20:54:40|||||||||1
1654894490000|2022-06-10 20:54:50|42956.5|42936.5|42956.5|42936.5|42957.2|42937.2|42956.5|42936.5|4
1654894500000|2022-06-10 20:55:00|42955.9|42935.9|42954|42934|42956.5|42936.5|42954|42934|16
1654894510000|2022-06-10 20:55:10|||||||||1
1654894570000|2022-06-10 20:56:10|||||||||4
1654894590000|2022-06-10 20:56:30|42953.4|42933.4|42951.5|42931.5|42953.4|42933.4|42951.5|42931.5|0
1654894620000|2022-06-10 20:57:00|42949|42929|42949.7|42929.7|42949.7|42929.7|42949|42929|0
1654894630000|2022-06-10 20:57:10|42951.5|42931.5|42951.5|42931.5|42951.5|42931.5|42951.5|42931.5|0
1654894680000|2022-06-10 20:58:00|42951.6|42931.6|42951.6|42931.6|42951.6|42931.6|42951.6|42931.6|0
1654894690000|2022-06-10 20:58:10|42954.1|42934.1|42956.6|42936.6|42956.6|42936.6|42954.1|42934.1|7
1654894710000|2022-06-10 20:58:30|42961.6|42941.6|42961.6|42941.6|42961.6|42941.6|42961.6|42941.6|1
1654894740000|2022-06-10 20:59:00|||||||||1
1654894750000|2022-06-10 20:59:10|||||||||5
1654894760000|2022-06-10 20:59:20|42960.9|42940.9|42961.6|42941.6|42961.6|42941.6|42959.1|42939.1|2
1654894770000|2022-06-10 20:59:30|42960.9|42940.9|42951.6|42931.6|42960.9|42940.9|42951.6|42931.6|6
1654894790000|2022-06-10 20:59:50|42950.9|42930.9|42949.1|42929.1|42950.9|42930.9|42949.1|42929.1|30
1655071200000|2022-06-12 22:00:00|42794.6|42774.6|42824.6|42804.6|42840.1|42820.1|42794.6|42774.6|20
1655071210000|2022-06-12 22:00:10|42825.1|42805.1|42809.6|42789.6|42827.1|42807.1|42789.6|42769.6|9
1655071220000|2022-06-12 22:00:20|42817.3|42797.3|42837.1|42817.1|42837.1|42817.1|42817.3|42797.3|5
1655071230000|2022-06-12 22:00:30|42838.2|42818.2|42781.7|42761.7|42839.6|42819.6|42781.7|42761.7|49
1655071240000|2022-06-12 22:00:40|42781.2|42761.2|42771.5|42751.5|42781.2|42761.2|42771.5|42751.5|0
1655071250000|2022-06-12 22:00:50|42769.6|42749.6|42767.1|42747.1|42769.6|42749.6|42767.1|42747.1|3
1655071260000|2022-06-12 22:01:00|42765.1|42745.1|42697.3|42677.3|42767.1|42747.1|42691.7|42671.7|57
1655071270000|2022-06-12 22:01:10|42696.7|42676.7|42715.7|42695.7|42715.7|42695.7|42691.5|42671.5|10
1655071280000|2022-06-12 22:01:20|42745.2|42725.2|42757.9|42737.9|42773.4|42753.4|42745.2|42725.2|19
1655071290000|2022-06-12 22:01:30|42755.4|42735.4|42748.4|42728.4|42755.4|42735.4|42745.9|42725.9|2
1655071300000|2022-06-12 22:01:40|42750.4|42730.4|42743.7|42723.7|42750.4|42730.4|42743.7|42723.7|4
1655071310000|2022-06-12 22:01:50|42737.9|42717.9|42735.9|42715.9|42737.9|42717.9|42735.9|42715.9|0
1655071320000|2022-06-12 22:02:00|42733.4|42713.4|42780.9|42760.9|42780.9|42760.9|42733.4|42713.4|24
1655071330000|2022-06-12 22:02:10|42785.1|42765.1|42778.4|42758.4|42785.1|42765.1|42778.4|42758.4|3
1655071340000|2022-06-12 22:02:20|42777.3|42757.3|42773.4|42753.4|42777.3|42757.3|42773.4|42753.4|1
1655071350000|2022-06-12 22:02:30|42772.9|42752.9|42768.4|42748.4|42773.4|42753.4|42768.4|42748.4|4
1655071360000|2022-06-12 22:02:40|42770.9|42750.9|42787.6|42767.6|42787.6|42767.6|42770.9|42750.9|15
1655071370000|2022-06-12 22:02:50|42796.5|42776.5|42790.9|42770.9|42797.9|42777.9|42790.9|42770.9|3
1655071380000|2022-06-12 22:03:00|42789|42769|42785.9|42765.9|42789|42769|42785.9|42765.9|8
1655071390000|2022-06-12 22:03:10|42783.4|42763.4|42790.9|42770.9|42790.9|42770.9|42783.4|42763.4|3
1655071400000|2022-06-12 22:03:20|||||||||2
1655071410000|2022-06-12 22:03:30|42788.4|42768.4|42787.3|42767.3|42788.4|42768.4|42787.3|42767.3|0
1655071420000|2022-06-12 22:03:40|42785.4|42765.4|42750.1|42730.1|42785.4|42765.4|42734|42714|24
1655071430000|2022-06-12 22:03:50|42760.4|42740.4|42762.9|42742.9|42764.8|42744.8|42760.4|42740.4|0
1655071440000|2022-06-12 22:04:00|42760.9|42740.9|42764|42744|42764|42744|42760.4|42740.4|1
1655071450000|2022-06-12 22:04:10|42764.6|42744.6|42763.1|42743.1|42768.4|42748.4|42763.1|42743.1|7
1655071460000|2022-06-12 22:04:20|42745.9|42725.9|42748.4|42728.4|42748.4|42728.4|42745.9|42725.9|1
1655071470000|2022-06-12 22:04:30|42745.4|42725.4|42712.1|42692.1|42745.4|42725.4|42711.5|42691.5|63
1655071480000|2022-06-12 22:04:40|42718.4|42698.4|42724|42704|42724|42704|42718.4|42698.4|4
1655071490000|2022-06-12 22:04:50|42726.5|42706.5|42716.5|42696.5|42726.5|42706.5|42716.5|42696.5|6
1655071500000|2022-06-12 22:05:00|42717.6|42697.6|42740.4|42720.4|42744|42724|42717.6|42697.6|15
1655071510000|2022-06-12 22:05:10|42740.9|42720.9|42745.4|42725.4|42745.4|42725.4|42740.9|42720.9|1
1655071530000|2022-06-12 22:05:30|42740.4|42720.4|42740.4|42720.4|42740.4|42720.4|42740.4|42720.4|4
1655071540000|2022-06-12 22:05:40|42739.8|42719.8|42737.9|42717.9|42739.8|42719.8|42737.9|42717.9|0
1655071550000|2022-06-12 22:05:50|42737.3|42717.3|42744|42724|42744.6|42724.6|42735.4|42715.4|4
1655071560000|2022-06-12 22:06:00|42741.5|42721.5|42743.4|42723.4|42748.4|42728.4|42739|42719|11
1655071570000|2022-06-12 22:06:10|42742.9|42722.9|42748.4|42728.4|42748.4|42728.4|42740.9|42720.9|6
1655071580000|2022-06-12 22:06:20|42749|42729|42744.6|42724.6|42749|42729|42744|42724|6
1655071590000|2022-06-12 22:06:30|42748.4|42728.4|42746|42726|42751|42731|42746|42726|8
1655071600000|2022-06-12 22:06:40|42749|42729|42749|42729|42749|42729|42749|42729|11
1655071610000|2022-06-12 22:06:50|42746|42726|42746|42726|42746|42726|42746|42726|0
1655071620000|2022-06-12 22:07:00|42745.4|42725.4|42727.9|42707.9|42745.4|42725.4|42727.9|42707.9|3
1655071630000|2022-06-12 22:07:10|42743.5|42723.5|42737.9|42717.9|42745.4|42725.4|42736|42716|24
1655071640000|2022-06-12 22:07:20|42740.4|42720.4|42738.5|42718.5|42741|42721|42738.5|42718.5|0
1655071650000|2022-06-12 22:07:30|||||||||2
1655071660000|2022-06-12 22:07:40|42736.5|42716.5|42726.5|42706.5|42736.5|42716.5|42726.5|42706.5|0
1655071670000|2022-06-12 22:07:50|42724.6|42704.6|42718.5|42698.5|42724.6|42704.6|42718.5|42698.5|2
1655071680000|2022-06-12 22:08:00|42716|42696|42609.8|42589.8|42716|42696|42609.8|42589.8|17
1655071690000|2022-06-12 22:08:10|42608.7|42588.7|42586|42566|42608.7|42588.7|42585.4|42565.4|19
1655071700000|2022-06-12 22:08:20|42585.4|42565.4|42548.9|42528.9|42585.4|42565.4|42548.9|42528.9|12
1655071710000|2022-06-12 22:08:30|42549.5|42529.5|42550.1|42530.1|42550.1|42530.1|42549.5|42529.5|3
1655071720000|2022-06-12 22:08:40|42531.5|42511.5|42522.3|42502.3|42531.5|42511.5|42522.3|42502.3|8
1655071730000|2022-06-12 22:08:50|42520.4|42500.4|42514|42494|42522.9|42502.9|42514|42494|4
1655071740000|2022-06-12 22:09:00|42513.5|42493.5|42523.5|42503.5|42523.5|42503.5|42513.5|42493.5|13
1655071750000|2022-06-12 22:09:10|42524|42504|42531.5|42511.5|42532.1|42512.1|42524|42504|7
1655071760000|2022-06-12 22:09:20|42531|42511|42531.5|42511.5|42531.5|42511.5|42531|42511|3
1655071770000|2022-06-12 22:09:30|42529.6|42509.6|42529.6|42509.6|42529.6|42509.6|42529.6|42509.6|0
1655071780000|2022-06-12 22:09:40|42529|42509|42526|42506|42529|42509|42526|42506|1
1655071790000|2022-06-12 22:09:50|42525.4|42505.4|42527.3|42507.3|42527.3|42507.3|42524.8|42504.8|7
1655071800000|2022-06-12 22:10:00|42531|42511|42526.5|42506.5|42531|42511|42526.5|42506.5|16
1655071810000|2022-06-12 22:10:10|42528.5|42508.5|42528.5|42508.5|42528.5|42508.5|42528.5|42508.5|2
1655071820000|2022-06-12 22:10:20|42527.9|42507.9|42527.9|42507.9|42527.9|42507.9|42527.9|42507.9|3
1655071830000|2022-06-12 22:10:30|42526|42506|42499.8|42479.8|42526|42506|42499.8|42479.8|37
1655071840000|2022-06-12 22:10:40|42500.4|42480.4|42496|42476|42500.4|42480.4|42496|42476|21
1655071850000|2022-06-12 22:10:50|42496.5|42476.5|42468.5|42448.5|42498.5|42478.5|42468.5|42448.5|21
1655071860000|2022-06-12 22:11:00|42466|42446|42436|42416|42466|42446|42433.5|42413.5|22
1655071870000|2022-06-12 22:11:10|42433.5|42413.5|42451|42431|42451|42431|42429|42409|19
1655071880000|2022-06-12 22:11:20|42456|42436|42456|42436|42456|42436|42456|42436|0
1655071890000|2022-06-12 22:11:30|42458.5|42438.5|42393.5|42373.5|42458.5|42438.5|42393.5|42373.5|50
1655071900000|2022-06-12 22:11:40|42411.5|42391.5|42423.5|42403.5|42423.5|42403.5|42411.5|42391.5|2
1655071910000|2022-06-12 22:11:50|42426|42406|42421|42401|42436.5|42416.5|42421|42401|12
1655071920000|2022-06-12 22:12:00|42423.5|42403.5|42447.7|42427.7|42447.7|42427.7|42417.1|42397.1|11
1655071930000|2022-06-12 22:12:10|42453.5|42433.5|42464|42444|42466|42446|42453.5|42433.5|12
1655071940000|2022-06-12 22:12:20|42464.6|42444.6|42452.1|42432.1|42464.6|42444.6|42452.1|42432.1|5
1655071950000|2022-06-12 22:12:30|42450.4|42430.4|42451.5|42431.5|42451.5|42431.5|42450.4|42430.4|3
1655071960000|2022-06-12 22:12:40|42449.6|42429.6|42452.7|42432.7|42452.7|42432.7|42449.6|42429.6|3
1655071970000|2022-06-12 22:12:50|42456.5|42436.5|42471.5|42451.5|42471.5|42451.5|42456.5|42436.5|3
1655071980000|2022-06-12 22:13:00|42472.1|42452.1|42492.9|42472.9|42492.9|42472.9|42471.5|42451.5|8
1655071990000|2022-06-12 22:13:10|42493.5|42473.5|42493.5|42473.5|42494|42474|42491.5|42471.5|2
1655072000000|2022-06-12 22:13:20|42491.5|42471.5|42503.5|42483.5|42503.5|42483.5|42491.5|42471.5|3
1655072010000|2022-06-12 22:13:30|42501.5|42481.5|42501|42481|42501.5|42481.5|42491|42471|2
1655072020000|2022-06-12 22:13:40|42503.5|42483.5|42507.9|42487.9|42516.5|42496.5|42503.5|42483.5|9
1655072030000|2022-06-12 22:13:50|42507.3|42487.3|42516.5|42496.5|42519.6|42499.6|42503.5|42483.5|7
1655072040000|2022-06-12 22:14:00|42517.1|42497.1|42501.5|42481.5|42519.6|42499.6|42501.5|42481.5|2
1655072050000|2022-06-12 22:14:10|42503.5|42483.5|42501|42481|42505.4|42485.4|42496|42476|1
1655072060000|2022-06-12 22:14:20|42501.5|42481.5|42508.5|42488.5|42508.5|42488.5|42501.5|42481.5|6
1655072070000|2022-06-12 22:14:30|42515.4|42495.4|42516|42496|42516|42496|42515.4|42495.4|1
1655072080000|2022-06-12 22:14:40|42515.4|42495.4|42519.6|42499.6|42519.6|42499.6|42513.5|42493.5|5
1655072090000|2022-06-12 22:14:50|42520.2|42500.2|42523.5|42503.5|42524|42504|42520.2|42500.2|1
1655072100000|2022-06-12 22:15:00|42524|42504|42551.5|42531.5|42551.5|42531.5|42524|42504|23
1655072110000|2022-06-12 22:15:10|42550.4|42530.4|42546|42526|42550.4|42530.4|42541|42521|5
1655072120000|2022-06-12 22:15:20|42546.5|42526.5|42546|42526|42546.5|42526.5|42546|42526|3
1655072130000|2022-06-12 22:15:30|42547.1|42527.1|42524|42504|42551|42531|42524|42504|19
1655072140000|2022-06-12 22:15:40|42526|42506|42536.5|42516.5|42536.5|42516.5|42521.5|42501.5|2
1655072150000|2022-06-12 22:15:50|42538.5|42518.5|42538.5|42518.5|42538.5|42518.5|42538.5|42518.5|0
1655072160000|2022-06-12 22:16:00|42539|42519|42528.5|42508.5|42539|42519|42528.5|42508.5|4
1655072170000|2022-06-12 22:16:10|42527.9|42507.9|42516.5|42496.5|42527.9|42507.9|42516|42496|1
1655072180000|2022-06-12 22:16:20|42518.5|42498.5|42513.5|42493.5|42518.5|42498.5|42513.5|42493.5|0
1655072190000|2022-06-12 22:16:30|42514|42494|42510.4|42490.4|42514|42494|42510.4|42490.4|1
1655072200000|2022-06-12 22:16:40|42511|42491|42511|42491|42512.9|42492.9|42507.9|42487.9|1
1655072210000|2022-06-12 22:16:50|42508.5|42488.5|42514|42494|42514|42494|42507.9|42487.9|4
1655072220000|2022-06-12 22:17:00|42518.5|42498.5|42521|42501|42521|42501|42518.5|42498.5|1
1655072230000|2022-06-12 22:17:10|42523.5|42503.5|42523.5|42503.5|42523.5|42503.5|42523.5|42503.5|0
1655072240000|2022-06-12 22:17:20|42522.9|42502.9|42526|42506|42526|42506|42521|42501|1
1655072250000|2022-06-12 22:17:30|42528.5|42508.5|42528.5|42508.5|42528.5|42508.5|42528.5|42508.5|0
1655072260000|2022-06-12 22:17:40|42529.8|42509.8|42503.5|42483.5|42529.8|42509.8|42503.5|42483.5|6
1655072270000|2022-06-12 22:17:50|42506|42486|42516|42496|42519|42499|42506|42486|3
1655072280000|2022-06-12 22:18:00|42515.4|42495.4|42511|42491|42515.4|42495.4|42511|42491|1
1655072290000|2022-06-12 22:18:10|42506|42486|42506|42486|42506|42486|42506|42486|0
1655072300000|2022-06-12 22:18:20|42509.8|42489.8|42506|42486|42511|42491|42506|42486|2
1655072310000|2022-06-12 22:18:30|42505.4|42485.4|42506|42486|42506|42486|42505.4|42485.4|1
1655072320000|2022-06-12 22:18:40|42507.9|42487.9|42511.5|42491.5|42511.5|42491.5|42507.9|42487.9|3
1655072330000|2022-06-12 22:18:50|42513.5|42493.5|42523.5|42503.5|42523.5|42503.5|42513.5|42493.5|3
1655072340000|2022-06-12 22:19:00|42522.9|42502.9|42509.8|42489.8|42522.9|42502.9|42509.8|42489.8|5
1655072350000|2022-06-12 22:19:10|42504|42484|42497.3|42477.3|42504|42484|42497.3|42477.3|1
1655072360000|2022-06-12 22:19:20|42493.5|42473.5|42493.5|42473.5|42495.4|42475.4|42493.5|42473.5|5
1655072370000|2022-06-12 22:19:30|42494|42474|42493.5|42473.5|42497.9|42477.9|42493.5|42473.5|1
1655072380000|2022-06-12 22:19:40|42496.5|42476.5|42509|42489|42509|42489|42496.5|42476.5|2
1655072390000|2022-06-12 22:19:50|42511.5|42491.5|42509|42489|42511.5|42491.5|42509|42489|0
1655072400000|2022-06-12 22:20:00|42511.5|42491.5|42516|42496|42521|42501|42511.5|42491.5|5
1655072410000|2022-06-12 22:20:10|42521|42501|42523.5|42503.5|42523.5|42503.5|42521|42501|1
1655072420000|2022-06-12 22:20:20|42525.4|42505.4|42526|42506|42526|42506|42525.4|42505.4|3
1655072430000|2022-06-12 22:20:30|42523.5|42503.5|42523.5|42503.5|42523.5|42503.5|42523.5|42503.5|1
1655072440000|2022-06-12 22:20:40|||||||||4
1655072450000|2022-06-12 22:20:50|42526|42506|42531|42511|42531|42511|42526|42506|3
1655072460000|2022-06-12 22:21:00|42536.5|42516.5|42553.5|42533.5|42553.5|42533.5|42536.5|42516.5|14
1655072470000|2022-06-12 22:21:10|42555.4|42535.4|42556.5|42536.5|42556.5|42536.5|42555.4|42535.4|3
1655072480000|2022-06-12 22:21:20|42556|42536|42553.5|42533.5|42556|42536|42553.5|42533.5|3
1655072490000|2022-06-12 22:21:30|42552.9|42532.9|42537.3|42517.3|42552.9|42532.9|42537.3|42517.3|1
1655072500000|2022-06-12 22:21:40|42533.5|42513.5|42533.5|42513.5|42533.5|42513.5|42533.5|42513.5|0
1655072520000|2022-06-12 22:22:00|42531|42511|42531|42511|42531|42511|42531|42511|0
1655072530000|2022-06-12 22:22:10|42531.5|42511.5|42532.9|42512.9|42533.5|42513.5|42531|42511|1
1655072540000|2022-06-12 22:22:20|42531|42511|42531|42511|42533.5|42513.5|42531|42511|2
1655072550000|2022-06-12 22:22:30|||||||||2
1655072560000|2022-06-12 22:22:40|||||||||2
1655072580000|2022-06-12 22:23:00|42532.1|42512.1|42538.5|42518.5|42538.5|42518.5|42532.1|42512.1|2
1655072590000|2022-06-12 22:23:10|||||||||1
1655072600000|2022-06-12 22:23:20|42539|42519|42553.5|42533.5|42553.5|42533.5|42539|42519|5
1655072610000|2022-06-12 22:23:30|42554|42534|42563.5|42543.5|42563.5|42543.5|42554|42534|2
1655072620000|2022-06-12 22:23:40|42566|42546|42561|42541|42566|42546|42561|42541|2
1655072630000|2022-06-12 22:23:50|42563.5|42543.5|42556|42536|42563.5|42543.5|42556|42536|2
1655072640000|2022-06-12 22:24:00|42556.5|42536.5|42561|42541|42561|42541|42556.5|42536.5|1
1655072650000|2022-06-12 22:24:10|||||||||1
1655072660000|2022-06-12 22:24:20|42558.5|42538.5|42561|42541|42561|42541|42558.5|42538.5|7
1655072680000|2022-06-12 22:24:40|||||||||1
1655072700000|2022-06-12 22:25:00|||||||||1
1655072710000|2022-06-12 22:25:10|42562.9|42542.9|42562.9|42542.9|42562.9|42542.9|42562.9|42542.9|0
1655072740000|2022-06-12 22:25:40|42563.5|42543.5|42568.5|42548.5|42568.5|42548.5|42563.5|42543.5|0
1655072750000|2022-06-12 22:25:50|42572.4|42552.4|42572.4|42552.4|42572.4|42552.4|42572.4|42552.4|1
1655072790000|2022-06-12 22:26:30|42571|42551|42573.5|42553.5|42573.5|42553.5|42571|42551|13
1655072800000|2022-06-12 22:26:40|||||||||1
1655072840000|2022-06-12 22:27:20|42575.4|42555.4|42575.4|42555.4|42575.4|42555.4|42575.4|42555.4|0
1655072850000|2022-06-12 22:27:30|42572.9|42552.9|42572.9|42552.9|42572.9|42552.9|42572.9|42552.9|0
1655072860000|2022-06-12 22:27:40|||||||||2
1655072870000|2022-06-12 22:27:50|42570.4|42550.4|42573.5|42553.5|42573.5|42553.5|42570.4|42550.4|1
1655072880000|2022-06-12 22:28:00|42574.1|42554.1|42581|42561|42581|42561|42574.1|42554.1|6
1655072890000|2022-06-12 22:28:10|42581.6|42561.6|42590.4|42570.4|42590.4|42570.4|42581.6|42561.6|7
1655072900000|2022-06-12 22:28:20|||||||||1
1655072920000|2022-06-12 22:28:40|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|0
1655072930000|2022-06-12 22:28:50|42589.1|42569.1|42591.6|42571.6|42591.6|42571.6|42589.1|42569.1|1
1655072940000|2022-06-12 22:29:00|42603.5|42583.5|42603.5|42583.5|42603.5|42583.5|42603.5|42583.5|6
1655072970000|2022-06-12 22:29:30|42605.4|42585.4|42605.4|42585.4|42605.4|42585.4|42605.4|42585.4|0
1655072980000|2022-06-12 22:29:40|42606.6|42586.6|42608.5|42588.5|42610.4|42590.4|42606.6|42586.6|1
1655072990000|2022-06-12 22:29:50|42606.6|42586.6|42603.5|42583.5|42606.6|42586.6|42603.5|42583.5|10
1655073000000|2022-06-12 22:30:00|42598.5|42578.5|42588.5|42568.5|42598.5|42578.5|42588.5|42568.5|4
1655073010000|2022-06-12 22:30:10|||||||||1
1655073020000|2022-06-12 22:30:20|42586|42566|42586|42566|42586|42566|42586|42566|0
1655073030000|2022-06-12 22:30:30|42586.6|42566.6|42591|42571|42591|42571|42586.6|42566.6|1
1655073040000|2022-06-12 22:30:40|||||||||1
1655073100000|2022-06-12 22:31:40|42588.5|42568.5|42566|42546|42588.5|42568.5|42566|42546|4
1655073110000|2022-06-12 22:31:50|42563.5|42543.5|42556|42536|42563.5|42543.5|42556|42536|1
1655073120000|2022-06-12 22:32:00|42555.4|42535.4|42555.4|42535.4|42555.4|42535.4|42555.4|42535.4|2
1655073130000|2022-06-12 22:32:10|42553.5|42533.5|42551|42531|42553.5|42533.5|42551|42531|3
1655073170000|2022-06-12 22:32:50|42546|42526|42546|42526|42546|42526|42545.4|42525.4|4
1655073180000|2022-06-12 22:33:00|42547.9|42527.9|42558.5|42538.5|42558.5|42538.5|42546|42526|6
1655073190000|2022-06-12 22:33:10|42559.1|42539.1|42571|42551|42571|42551|42559.1|42539.1|2
1655073200000|2022-06-12 22:33:20|42573.5|42553.5|42573.5|42553.5|42573.5|42553.5|42573.5|42553.5|0
1655073210000|2022-06-12 22:33:30|||||||||1
1655073230000|2022-06-12 22:33:50|42576|42556|42576|42556|42576|42556|42576|42556|2
1655073250000|2022-06-12 22:34:10|42575.4|42555.4|42573.5|42553.5|42575.4|42555.4|42573.5|42553.5|0
1655073270000|2022-06-12 22:34:30|42575.4|42555.4|42572.9|42552.9|42575.4|42555.4|42572.9|42552.9|1
1655073280000|2022-06-12 22:34:40|42576|42556|42576|42556|42576|42556|42576|42556|3
1655073290000|2022-06-12 22:34:50|||||||||2
1655073300000|2022-06-12 22:35:00|||||||||2
1655073310000|2022-06-12 22:35:10|42578.5|42558.5|42578.5|42558.5|42578.5|42558.5|42578.5|42558.5|1
1655073330000|2022-06-12 22:35:30|||||||||1
1655073360000|2022-06-12 22:36:00|42581|42561|42583.5|42563.5|42583.5|42563.5|42581|42561|5
1655073370000|2022-06-12 22:36:10|42585.4|42565.4|42585.4|42565.4|42585.4|42565.4|42585.4|42565.4|4
1655073400000|2022-06-12 22:36:40|42587.4|42567.4|42588.5|42568.5|42588.5|42568.5|42587.4|42567.4|1
1655073410000|2022-06-12 22:36:50|42589.6|42569.6|42589.6|42569.6|42589.6|42569.6|42589.6|42569.6|6
1655073420000|2022-06-12 22:37:00|42591.6|42571.6|42591.6|42571.6|42591.6|42571.6|42591.6|42571.6|0
1655073430000|2022-06-12 22:37:10|42591|42571|42586.6|42566.6|42591|42571|42586.6|42566.6|1
1655073450000|2022-06-12 22:37:30|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|0
1655073460000|2022-06-12 22:37:40|42586.6|42566.6|42586.6|42566.6|42586.6|42566.6|42586.6|42566.6|0
1655073470000|2022-06-12 22:37:50|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|0
1655073480000|2022-06-12 22:38:00|42584.1|42564.1|42582.9|42562.9|42584.1|42564.1|42582.9|42562.9|8
1655073490000|2022-06-12 22:38:10|42582.4|42562.4|42582.4|42562.4|42582.4|42562.4|42582.4|42562.4|0
1655073500000|2022-06-12 22:38:20|42581|42561|42573.5|42553.5|42581|42561|42573.5|42553.5|0
1655073510000|2022-06-12 22:38:30|42571|42551|42568.5|42548.5|42571|42551|42568.5|42548.5|0
1655073520000|2022-06-12 22:38:40|42567.9|42547.9|42558.5|42538.5|42567.9|42547.9|42558.5|42538.5|1
1655073530000|2022-06-12 22:38:50|42557.4|42537.4|42549.1|42529.1|42557.4|42537.4|42549.1|42529.1|61
1655073540000|2022-06-12 22:39:00|42548.5|42528.5|42548.5|42528.5|42548.5|42528.5|42548.5|42528.5|0
1655073550000|2022-06-12 22:39:10|42546|42526|42541|42521|42546|42526|42541|42521|0
1655073560000|2022-06-12 22:39:20|42538.5|42518.5|42530.4|42510.4|42538.5|42518.5|42530.4|42510.4|1
1655073570000|2022-06-12 22:39:30|42528.5|42508.5|42523.5|42503.5|42528.5|42508.5|42523.5|42503.5|0
1655073580000|2022-06-12 22:39:40|42522.9|42502.9|42522.9|42502.9|42522.9|42502.9|42522.9|42502.9|2
1655073610000|2022-06-12 22:40:10|42522.4|42502.4|42523.5|42503.5|42523.5|42503.5|42519.3|42499.3|3
1655073630000|2022-06-12 22:40:30|42531|42511|42538.5|42518.5|42538.5|42518.5|42531|42511|4
1655073640000|2022-06-12 22:40:40|42540.2|42520.2|42558.5|42538.5|42558.5|42538.5|42540.2|42520.2|1
1655073660000|2022-06-12 22:41:00|42561|42541|42563.5|42543.5|42563.5|42543.5|42561|42541|1
1655073680000|2022-06-12 22:41:20|42563|42543|42558|42538|42563|42543|42558|42538|9
1655073700000|2022-06-12 22:41:40|42552.4|42532.4|42550.5|42530.5|42552.4|42532.4|42550.5|42530.5|4
1655073710000|2022-06-12 22:41:50|42548.5|42528.5|42546|42526|42548.5|42528.5|42546|42526|2
1655073720000|2022-06-12 22:42:00|42549.9|42529.9|42546|42526|42549.9|42529.9|42546|42526|2
1655073760000|2022-06-12 22:42:40|42543.5|42523.5|42543.5|42523.5|42543.5|42523.5|42543.5|42523.5|0
1655073770000|2022-06-12 22:42:50|42541.8|42521.8|42537.4|42517.4|42541.8|42521.8|42537.4|42517.4|9
1655073780000|2022-06-12 22:43:00|42539.3|42519.3|42541.6|42521.6|42542.2|42522.2|42538|42518|3
1655073790000|2022-06-12 22:43:10|42544.1|42524.1|42544.1|42524.1|42544.1|42524.1|42544.1|42524.1|0
1655073800000|2022-06-12 22:43:20|42543|42523|42530.5|42510.5|42543|42523|42530.5|42510.5|3
1655073810000|2022-06-12 22:43:30|42525.5|42505.5|42518.5|42498.5|42525.5|42505.5|42518.5|42498.5|15
1655073820000|2022-06-12 22:43:40|42517.4|42497.4|42513.5|42493.5|42517.4|42497.4|42513.5|42493.5|0
1655073830000|2022-06-12 22:43:50|||||||||1
1655073840000|2022-06-12 22:44:00|42511|42491|42508.5|42488.5|42511|42491|42508.5|42488.5|2
1655073850000|2022-06-12 22:44:10|||||||||6
1655073860000|2022-06-12 22:44:20|42506.6|42486.6|42506|42486|42506.6|42486.6|42506|42486|1
1655073870000|2022-06-12 22:44:30|42503.5|42483.5|42496|42476|42503.5|42483.5|42496|42476|3
1655073880000|2022-06-12 22:44:40|42495.5|42475.5|42478.5|42458.5|42495.5|42475.5|42478.5|42458.5|3
1655073890000|2022-06-12 22:44:50|42476|42456|42473.5|42453.5|42476|42456|42473.5|42453.5|1
1655073900000|2022-06-12 22:45:00|42473|42453|42478.5|42458.5|42478.5|42458.5|42473|42453|4
1655073910000|2022-06-12 22:45:10|42481|42461|42491|42471|42491|42471|42481|42461|0
1655073920000|2022-06-12 22:45:20|||||||||2
1655073940000|2022-06-12 22:45:40|42491.6|42471.6|42493.5|42473.5|42493.5|42473.5|42491.6|42471.6|0
1655073950000|2022-06-12 22:45:50|42496.6|42476.6|42501|42481|42501|42481|42496.6|42476.6|1
1655073960000|2022-06-12 22:46:00|42503.5|42483.5|42503.5|42483.5|42503.5|42483.5|42503.5|42483.5|0
1655073980000|2022-06-12 22:46:20|42504.1|42484.1|42503.5|42483.5|42504.1|42484.1|42503.5|42483.5|2
1655073990000|2022-06-12 22:46:30|||||||||1
1655074010000|2022-06-12 22:46:50|42503|42483|42498.5|42478.5|42503|42483|42498.5|42478.5|0
1655074020000|2022-06-12 22:47:00|42496|42476|42501|42481|42501|42481|42496|42476|4
1655074030000|2022-06-12 22:47:10|42503|42483|42511|42491|42511|42491|42503|42483|4
1655074040000|2022-06-12 22:47:20|42511.6|42491.6|42516|42496|42516|42496|42511.6|42491.6|5
1655074060000|2022-06-12 22:47:40|42518|42498|42516|42496|42518|42498|42516|42496|2
1655074070000|2022-06-12 22:47:50|42514.1|42494.1|42508.5|42488.5|42514.1|42494.1|42508.5|42488.5|2
1655074080000|2022-06-12 22:48:00|42508|42488|42508.5|42488.5|42508.5|42488.5|42506|42486|0
1655074090000|2022-06-12 22:48:10|42506|42486|42501.6|42481.6|42508.5|42488.5|42501.6|42481.6|1
1655074100000|2022-06-12 22:48:20|42501|42481|42492.2|42472.2|42501|42481|42492.2|42472.2|8
1655074110000|2022-06-12 22:48:30|42491|42471|42486|42466|42491|42471|42486|42466|0
1655074120000|2022-06-12 22:48:40|42485.5|42465.5|42483.5|42463.5|42485.5|42465.5|42480.5|42460.5|9
1655074130000|2022-06-12 22:48:50|42481|42461|42478.5|42458.5|42481|42461|42478.5|42458.5|0
1655074140000|2022-06-12 22:49:00|42476.6|42456.6|42473.5|42453.5|42476.6|42456.6|42473.5|42453.5|1
1655074150000|2022-06-12 22:49:10|42478.5|42458.5|42478.5|42458.5|42483.5|42463.5|42478.5|42458.5|10
1655074160000|2022-06-12 22:49:20|42476.6|42456.6|42474.1|42454.1|42476.6|42456.6|42474.1|42454.1|5
1655074170000|2022-06-12 22:49:30|42451.6|42431.6|42453.5|42433.5|42453.5|42433.5|42451.6|42431.6|10
1655074180000|2022-06-12 22:49:40|42451.6|42431.6|42451|42431|42454.1|42434.1|42451|42431|1
1655074190000|2022-06-12 22:49:50|42453.5|42433.5|42451|42431|42453.5|42433.5|42451|42431|0
1655074200000|2022-06-12 22:50:00|42453|42433|42456|42436|42456|42436|42453|42433|7
1655074210000|2022-06-12 22:50:10|42453.5|42433.5|42451|42431|42456|42436|42451|42431|0
1655074220000|2022-06-12 22:50:20|42451.6|42431.6|42453.5|42433.5|42453.5|42433.5|42451|42431|1
1655074230000|2022-06-12 22:50:30|42453|42433|42450.5|42430.5|42453|42433|42450.5|42430.5|0
1655074240000|2022-06-12 22:50:40|||||||||2
1655074250000|2022-06-12 22:50:50|42448|42428|42448.5|42428.5|42448.5|42428.5|42448|42428|1
1655074270000|2022-06-12 22:51:10|42448|42428|42446|42426|42448|42428|42446|42426|2
1655074280000|2022-06-12 22:51:20|42445.5|42425.5|42431|42411|42445.5|42425.5|42431|42411|8
1655074290000|2022-06-12 22:51:30|42428.5|42408.5|42428.5|42408.5|42428.5|42408.5|42428.5|42408.5|2
1655074300000|2022-06-12 22:51:40|42431|42411|42436|42416|42436|42416|42431|42411|11
1655074320000|2022-06-12 22:52:00|42435.5|42415.5|42433.5|42413.5|42435.5|42415.5|42433.5|42413.5|5
1655074330000|2022-06-12 22:52:10|42434.1|42414.1|42439.1|42419.1|42439.1|42419.1|42434.1|42414.1|4
1655074350000|2022-06-12 22:52:30|42441|42421|42441|42421|42441|42421|42441|42421|0
1655074380000|2022-06-12 22:53:00|42441.6|42421.6|42441|42421|42443.5|42423.5|42441|42421|1
1655074390000|2022-06-12 22:53:10|42440.5|42420.5|42438.5|42418.5|42440.5|42420.5|42438.5|42418.5|0
1655074400000|2022-06-12 22:53:20|||||||||2
1655074440000|2022-06-12 22:54:00|||||||||1
1655074450000|2022-06-12 22:54:10|42434.7|42414.7|42418.5|42398.5|42434.7|42414.7|42418.5|42398.5|5
1655074460000|2022-06-12 22:54:20|42416|42396|42411|42391|42416|42396|42411|42391|5
1655074470000|2022-06-12 22:54:30|42411.6|42391.6|42411|42391|42413.5|42393.5|42411|42391|0
1655074480000|2022-06-12 22:54:40|42410.5|42390.5|42408.5|42388.5|42410.5|42390.5|42408.5|42388.5|1
1655074490000|2022-06-12 22:54:50|42408|42388|42406|42386|42408|42388|42406|42386|2
1655074500000|2022-06-12 22:55:00|42405.5|42385.5|42406|42386|42406|42386|42403.5|42383.5|16
1655074510000|2022-06-12 22:55:10|42408|42388|42405.5|42385.5|42408|42388|42403.5|42383.5|10
1655074520000|2022-06-12 22:55:20|42403.5|42383.5|42398|42378|42405.5|42385.5|42398|42378|6
1655074530000|2022-06-12 22:55:30|42396|42376|42388.5|42368.5|42396|42376|42388.5|42368.5|15
1655074540000|2022-06-12 22:55:40|42386|42366|42423.5|42403.5|42425.5|42405.5|42368.5|42348.5|28
1655074550000|2022-06-12 22:55:50|42426.6|42406.6|42424.9|42404.9|42426.6|42406.6|42424.9|42404.9|9
1655074570000|2022-06-12 22:56:10|42423|42403|42423.5|42403.5|42425.5|42405.5|42423|42403|5
1655074580000|2022-06-12 22:56:20|42426|42406|42426|42406|42426|42406|42423.5|42403.5|0
1655074590000|2022-06-12 22:56:30|42423.5|42403.5|42426|42406|42426|42406|42423.5|42403.5|1
1655074600000|2022-06-12 22:56:40|42427.2|42407.2|42446.6|42426.6|42446.6|42426.6|42427.2|42407.2|7
1655074610000|2022-06-12 22:56:50|42444.1|42424.1|42444.1|42424.1|42444.1|42424.1|42444.1|42424.1|0
1655074620000|2022-06-12 22:57:00|42447.2|42427.2|42449.1|42429.1|42449.1|42429.1|42447.2|42427.2|2
1655074640000|2022-06-12 22:57:20|42448.5|42428.5|42443|42423|42448.5|42428.5|42443|42423|1
1655074650000|2022-06-12 22:57:30|42441|42421|42443.5|42423.5|42443.5|42423.5|42441|42421|6
1655074660000|2022-06-12 22:57:40|42444.1|42424.1|42446|42426|42446|42426|42444.1|42424.1|1
1655074670000|2022-06-12 22:57:50|42446.6|42426.6|42446.6|42426.6|42446.6|42426.6|42446.6|42426.6|1
1655074690000|2022-06-12 22:58:10|42449.1|42429.1|42449.1|42429.1|42449.1|42429.1|42449.1|42429.1|0
1655074700000|2022-06-12 22:58:20|||||||||5
1655074710000|2022-06-12 22:58:30|42449.7|42429.7|42449.1|42429.1|42449.7|42429.7|42449.1|42429.1|10
1655074720000|2022-06-12 22:58:40|42447.2|42427.2|42444.1|42424.1|42447.2|42427.2|42444.1|42424.1|5
1655074730000|2022-06-12 22:58:50|42441.1|42421.1|42438.6|42418.6|42441.1|42421.1|42438.6|42418.6|12
1655074740000|2022-06-12 22:59:00|42436.1|42416.1|42438.6|42418.6|42438.6|42418.6|42436.1|42416.1|1
1655074760000|2022-06-12 22:59:20|||||||||4
1655074780000|2022-06-12 22:59:40|42439.1|42419.1|42441.1|42421.1|42441.1|42421.1|42439.1|42419.1|4
1655074790000|2022-06-12 22:59:50|42443|42423|42443.6|42423.6|42445.5|42425.5|42443|42423|2
1655074800000|2022-06-12 23:00:00|42444.1|42424.1|42446.6|42426.6|42447.2|42427.2|42444.1|42424.1|6
1655074810000|2022-06-12 23:00:10|42452.2|42432.2|42453.6|42433.6|42453.6|42433.6|42452.2|42432.2|4
1655074820000|2022-06-12 23:00:20|42446.6|42426.6|42448|42428|42451.1|42431.1|42446.6|42426.6|13
1655074830000|2022-06-12 23:00:30|42446.6|42426.6|42436.1|42416.1|42446.6|42426.6|42436.1|42416.1|8
1655074840000|2022-06-12 23:00:40|42431.1|42411.1|42421.1|42401.1|42431.1|42411.1|42421.1|42401.1|6
1655074850000|2022-06-12 23:00:50|||||||||2
1655074870000|2022-06-12 23:01:10|42421.6|42401.6|42421.1|42401.1|42423.6|42403.6|42421.1|42401.1|5
1655074880000|2022-06-12 23:01:20|42423.6|42403.6|42431.1|42411.1|42431.1|42411.1|42423.6|42403.6|9
1655074900000|2022-06-12 23:01:40|||||||||5
1655074910000|2022-06-12 23:01:50|42434.1|42414.1|42435.5|42415.5|42436.6|42416.6|42434.1|42414.1|5
1655074950000|2022-06-12 23:02:30|42434.9|42414.9|42434.9|42414.9|42434.9|42414.9|42434.9|42414.9|0
1655074960000|2022-06-12 23:02:40|42433|42413|42421.1|42401.1|42433|42413|42421.1|42401.1|1
1655074970000|2022-06-12 23:02:50|42421.6|42401.6|42423.6|42403.6|42423.6|42403.6|42421.6|42401.6|1
1655074980000|2022-06-12 23:03:00|42423|42403|42421.1|42401.1|42423|42403|42421.1|42401.1|1
1655074990000|2022-06-12 23:03:10|42423.6|42403.6|42423.6|42403.6|42423.6|42403.6|42423.6|42403.6|3
1655075000000|2022-06-12 23:03:20|42424.1|42404.1|42433.6|42413.6|42433.6|42413.6|42424.1|42404.1|5
1655075010000|2022-06-12 23:03:30|42436.1|42416.1|42433.6|42413.6|42436.1|42416.1|42433.6|42413.6|6
1655075030000|2022-06-12 23:03:50|||||||||1
1655075070000|2022-06-12 23:04:30|42433|42413|42428.6|42408.6|42433|42413|42428.6|42408.6|13
1655075080000|2022-06-12 23:04:40|42428|42408|42426.1|42406.1|42428|42408|42426.1|42406.1|2
1655075090000|2022-06-12 23:04:50|42424.1|42404.1|42421.1|42401.1|42424.1|42404.1|42421.1|42401.1|7
1655075100000|2022-06-12 23:05:00|42416.6|42396.6|42423.6|42403.6|42423.6|42403.6|42414.1|42394.1|22
1655075110000|2022-06-12 23:05:10|42431.1|42411.1|42433.6|42413.6|42436.1|42416.1|42431.1|42411.1|6
1655075120000|2022-06-12 23:05:20|42433|42413|42431.1|42411.1|42433|42413|42431.1|42411.1|0
1655075130000|2022-06-12 23:05:30|||||||||2
1655075140000|2022-06-12 23:05:40|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|0
1655075150000|2022-06-12 23:05:50|42431.1|42411.1|42431.1|42411.1|42431.1|42411.1|42431.1|42411.1|0
1655075180000|2022-06-12 23:06:20|42436.6|42416.6|42441.1|42421.1|42441.1|42421.1|42436.6|42416.6|41
1655075190000|2022-06-12 23:06:30|||||||||1
1655075200000|2022-06-12 23:06:40|||||||||2
1655075210000|2022-06-12 23:06:50|42443|42423|42446.1|42426.1|42446.1|42426.1|42443|42423|3
1655075220000|2022-06-12 23:07:00|42447.2|42427.2|42454.7|42434.7|42455.3|42435.3|42447.2|42427.2|5
1655075230000|2022-06-12 23:07:10|42455.3|42435.3|42468.6|42448.6|42468.6|42448.6|42455.3|42435.3|3
1655075240000|2022-06-12 23:07:20|42471.1|42451.1|42471.1|42451.1|42471.1|42451.1|42471.1|42451.1|6
1655075250000|2022-06-12 23:07:30|42471.6|42451.6|42473|42453|42473.6|42453.6|42471.6|42451.6|5
1655075260000|2022-06-12 23:07:40|42471.1|42451.1|42471.6|42451.6|42471.6|42451.6|42468.6|42448.6|5
1655075270000|2022-06-12 23:07:50|42471.1|42451.1|42473.6|42453.6|42473.6|42453.6|42471.1|42451.1|0
1655075280000|2022-06-12 23:08:00|42471.1|42451.1|42470.5|42450.5|42471.1|42451.1|42468.6|42448.6|8
1655075290000|2022-06-12 23:08:10|42473|42453|42473.6|42453.6|42476.1|42456.1|42473|42453|6
1655075300000|2022-06-12 23:08:20|42473|42453|42470.5|42450.5|42473|42453|42470.5|42450.5|1
1655075310000|2022-06-12 23:08:30|42468.6|42448.6|42458.6|42438.6|42468.6|42448.6|42458.6|42438.6|4
1655075320000|2022-06-12 23:08:40|42461.1|42441.1|42466.1|42446.1|42466.1|42446.1|42461.1|42441.1|2
1655075330000|2022-06-12 23:08:50|42468|42448|42483.6|42463.6|42483.6|42463.6|42468|42448|7
1655075340000|2022-06-12 23:09:00|42484.1|42464.1|42486.1|42466.1|42488.6|42468.6|42484.1|42464.1|13
1655075350000|2022-06-12 23:09:10|42484.1|42464.1|42476.1|42456.1|42484.1|42464.1|42476.1|42456.1|2
1655075360000|2022-06-12 23:09:20|42473.6|42453.6|42473.6|42453.6|42473.6|42453.6|42473.6|42453.6|0
1655075370000|2022-06-12 23:09:30|42471.1|42451.1|42471.1|42451.1|42471.1|42451.1|42471.1|42451.1|0
1655075380000|2022-06-12 23:09:40|42469.9|42449.9|42469.9|42449.9|42469.9|42449.9|42469.9|42449.9|0
1655075390000|2022-06-12 23:09:50|42469.4|42449.4|42463.6|42443.6|42469.4|42449.4|42463.6|42443.6|0
1655075400000|2022-06-12 23:10:00|42465.5|42445.5|42466.1|42446.1|42466.1|42446.1|42465.5|42445.5|12
1655075410000|2022-06-12 23:10:10|42478.6|42458.6|42488.6|42468.6|42488.6|42468.6|42478.6|42458.6|21
1655075460000|2022-06-12 23:11:00|42493.6|42473.6|42493.6|42473.6|42493.6|42473.6|42493.6|42473.6|4
1655075470000|2022-06-12 23:11:10|42496.1|42476.1|42496.1|42476.1|42496.1|42476.1|42496.1|42476.1|1
1655075480000|2022-06-12 23:11:20|||||||||1
1655075510000|2022-06-12 23:11:50|||||||||2
1655075520000|2022-06-12 23:12:00|42501.1|42481.1|42501.1|42481.1|42501.1|42481.1|42501.1|42481.1|9
1655075530000|2022-06-12 23:12:10|42503.6|42483.6|42506.1|42486.1|42506.1|42486.1|42503.6|42483.6|3
1655075540000|2022-06-12 23:12:20|42506.6|42486.6|42507.2|42487.2|42507.2|42487.2|42506.6|42486.6|0
1655075550000|2022-06-12 23:12:30|42506.6|42486.6|42504.7|42484.7|42507.2|42487.2|42504.7|42484.7|6
1655075580000|2022-06-12 23:13:00|42504.1|42484.1|42504.1|42484.1|42504.1|42484.1|42501.6|42481.6|0
1655075590000|2022-06-12 23:13:10|42503.6|42483.6|42503.6|42483.6|42503.6|42483.6|42503.6|42483.6|2
1655075600000|2022-06-12 23:13:20|42504.1|42484.1|42508.6|42488.6|42508.6|42488.6|42504.1|42484.1|1
1655075610000|2022-06-12 23:13:30|42511.1|42491.1|42511.1|42491.1|42511.1|42491.1|42511.1|42491.1|3
1655075620000|2022-06-12 23:13:40|42511.6|42491.6|42511.1|42491.1|42511.6|42491.6|42511.1|42491.1|1
1655075640000|2022-06-12 23:14:00|42508.6|42488.6|42508.6|42488.6|42508.6|42488.6|42508.6|42488.6|0
1655075650000|2022-06-12 23:14:10|42506.1|42486.1|42496.1|42476.1|42506.1|42486.1|42495.5|42475.5|5
1655075660000|2022-06-12 23:14:20|42498|42478|42491.1|42471.1|42498|42478|42491.1|42471.1|1
1655075670000|2022-06-12 23:14:30|42489.1|42469.1|42493.6|42473.6|42493.6|42473.6|42488.6|42468.6|3
1655075680000|2022-06-12 23:14:40|42493|42473|42491.1|42471.1|42493|42473|42491.1|42471.1|0
1655075690000|2022-06-12 23:14:50|42489.1|42469.1|42488.6|42468.6|42489.1|42469.1|42488.6|42468.6|1
1655075700000|2022-06-12 23:15:00|42494.7|42474.7|42501.1|42481.1|42501.1|42481.1|42494.7|42474.7|11
1655075720000|2022-06-12 23:15:20|||||||||6
1655075730000|2022-06-12 23:15:30|42503.6|42483.6|42503.6|42483.6|42503.6|42483.6|42503.6|42483.6|0
1655075750000|2022-06-12 23:15:50|42508.6|42488.6|42508.6|42488.6|42508.6|42488.6|42508.6|42488.6|5
1655075760000|2022-06-12 23:16:00|42511.1|42491.1|42508.6|42488.6|42511.1|42491.1|42508.6|42488.6|4
1655075770000|2022-06-12 23:16:10|42511.1|42491.1|42513.6|42493.6|42513.6|42493.6|42511.1|42491.1|2
1655075780000|2022-06-12 23:16:20|42514.1|42494.1|42511.1|42491.1|42515.5|42495.5|42511.1|42491.1|4
1655075810000|2022-06-12 23:16:50|42510.5|42490.5|42506.1|42486.1|42510.5|42490.5|42506.1|42486.1|1
1655075820000|2022-06-12 23:17:00|42503.6|42483.6|42498.6|42478.6|42503.6|42483.6|42498.6|42478.6|2
1655075830000|2022-06-12 23:17:10|42501.1|42481.1|42496.7|42476.7|42501.1|42481.1|42496.7|42476.7|0
1655075840000|2022-06-12 23:17:20|42493.6|42473.6|42493|42473|42493.6|42473.6|42493|42473|12
1655075850000|2022-06-12 23:17:30|42491.1|42471.1|42491.1|42471.1|42491.1|42471.1|42491.1|42471.1|1
1655075860000|2022-06-12 23:17:40|42486.1|42466.1|42486.1|42466.1|42486.1|42466.1|42486.1|42466.1|1
1655075880000|2022-06-12 23:18:00|42485.5|42465.5|42480.5|42460.5|42485.5|42465.5|42480.5|42460.5|1
1655075890000|2022-06-12 23:18:10|42483.6|42463.6|42486.7|42466.7|42486.7|42466.7|42483.6|42463.6|4
1655075900000|2022-06-12 23:18:20|42488.6|42468.6|42488.6|42468.6|42491.1|42471.1|42486.1|42466.1|0
1655075910000|2022-06-12 23:18:30|||||||||1
1655075920000|2022-06-12 23:18:40|42486.1|42466.1|42486.1|42466.1|42486.1|42466.1|42483.6|42463.6|2
1655075930000|2022-06-12 23:18:50|42483.6|42463.6|42485.5|42465.5|42485.5|42465.5|42483.6|42463.6|0
1655075940000|2022-06-12 23:19:00|42483.6|42463.6|42483.6|42463.6|42483.6|42463.6|42483|42463|1
1655075950000|2022-06-12 23:19:10|||||||||2
1655075970000|2022-06-12 23:19:30|42486.1|42466.1|42486.1|42466.1|42486.1|42466.1|42486.1|42466.1|1
1655075980000|2022-06-12 23:19:40|42483.6|42463.6|42486.1|42466.1|42486.1|42466.1|42483.6|42463.6|2
1655075990000|2022-06-12 23:19:50|42488.6|42468.6|42489.2|42469.2|42489.2|42469.2|42488.6|42468.6|1
1655076000000|2022-06-12 23:20:00|42494.2|42474.2|42494.2|42474.2|42494.2|42474.2|42494.2|42474.2|5
1655076010000|2022-06-12 23:20:10|42496.7|42476.7|42496.7|42476.7|42496.7|42476.7|42496.7|42476.7|0
1655076020000|2022-06-12 23:20:20|||||||||2
1655076030000|2022-06-12 23:20:30|42496.1|42476.1|42494.2|42474.2|42496.1|42476.1|42491.7|42471.7|0
1655076050000|2022-06-12 23:20:50|42496.7|42476.7|42493.6|42473.6|42498.6|42478.6|42493.6|42473.6|0
1655076060000|2022-06-12 23:21:00|||||||||1
1655076100000|2022-06-12 23:21:40|||||||||1
1655076110000|2022-06-12 23:21:50|42491.7|42471.7|42489.2|42469.2|42491.7|42471.7|42489.2|42469.2|3
1655076120000|2022-06-12 23:22:00|42488.6|42468.6|42488|42468|42488.6|42468.6|42488|42468|1
1655076130000|2022-06-12 23:22:10|42488.6|42468.6|42491.7|42471.7|42491.7|42471.7|42486.1|42466.1|2
1655076140000|2022-06-12 23:22:20|42491.1|42471.1|42491.1|42471.1|42491.1|42471.1|42491.1|42471.1|2
1655076160000|2022-06-12 23:22:40|42489.2|42469.2|42487.2|42467.2|42489.2|42469.2|42486.7|42466.7|0
1655076170000|2022-06-12 23:22:50|42489.2|42469.2|42486.1|42466.1|42489.2|42469.2|42486.1|42466.1|0
1655076180000|2022-06-12 23:23:00|42485.5|42465.5|42483.6|42463.6|42485.5|42465.5|42483.6|42463.6|0
1655076200000|2022-06-12 23:23:20|42483|42463|42480.5|42460.5|42483|42463|42480.5|42460.5|2
1655076210000|2022-06-12 23:23:30|||||||||2
1655076220000|2022-06-12 23:23:40|42478.6|42458.6|42481.1|42461.1|42481.1|42461.1|42478.6|42458.6|0
1655076230000|2022-06-12 23:23:50|42480.5|42460.5|42480.5|42460.5|42481.1|42461.1|42478.6|42458.6|1
1655076240000|2022-06-12 23:24:00|42478.6|42458.6|42478.6|42458.6|42481.1|42461.1|42478.6|42458.6|1
1655076250000|2022-06-12 23:24:10|42481.1|42461.1|42478.6|42458.6|42481.1|42461.1|42478.6|42458.6|1
1655076260000|2022-06-12 23:24:20|42478|42458|42476.1|42456.1|42478|42458|42476.1|42456.1|0
1655076280000|2022-06-12 23:24:40|42473.6|42453.6|42473.6|42453.6|42473.6|42453.6|42473.6|42453.6|2
1655076290000|2022-06-12 23:24:50|42471.1|42451.1|42461.1|42441.1|42471.1|42451.1|42461.1|42441.1|2
1655076300000|2022-06-12 23:25:00|42458.6|42438.6|42458.6|42438.6|42458.6|42438.6|42456.1|42436.1|2
1655076310000|2022-06-12 23:25:10|42458|42438|42456.1|42436.1|42458|42438|42456.1|42436.1|0
1655076320000|2022-06-12 23:25:20|42453.6|42433.6|42451.7|42431.7|42453.6|42433.6|42451.7|42431.7|0
1655076330000|2022-06-12 23:25:30|42453|42433|42446.7|42426.7|42453.6|42433.6|42446.7|42426.7|6
1655076340000|2022-06-12 23:25:40|42448.6|42428.6|42446.1|42426.1|42448.6|42428.6|42446.1|42426.1|0
1655076350000|2022-06-12 23:25:50|42448|42428|42434.2|42414.2|42449.2|42429.2|42433.6|42413.6|8
1655076360000|2022-06-12 23:26:00|42436.1|42416.1|42433|42413|42436.1|42416.1|42433|42413|2
1655076390000|2022-06-12 23:26:30|42433.6|42413.6|42436.1|42416.1|42436.1|42416.1|42433.6|42413.6|5
1655076410000|2022-06-12 23:26:50|42436.7|42416.7|42438.6|42418.6|42439.2|42419.2|42436.7|42416.7|3
1655076420000|2022-06-12 23:27:00|42441.1|42421.1|42440.5|42420.5|42441.1|42421.1|42440.5|42420.5|5
1655076440000|2022-06-12 23:27:20|42441.1|42421.1|42443.6|42423.6|42443.6|42423.6|42441.1|42421.1|1
1655076450000|2022-06-12 23:27:30|42446.7|42426.7|42474.2|42454.2|42474.2|42454.2|42446.7|42426.7|8
1655076460000|2022-06-12 23:27:40|42473.6|42453.6|42491.1|42471.1|42491.1|42471.1|42473.6|42453.6|6
1655076470000|2022-06-12 23:27:50|42503.6|42483.6|42501.1|42481.1|42503.6|42483.6|42501.1|42481.1|3
1655076480000|2022-06-12 23:28:00|42498.6|42478.6|42498.6|42478.6|42498.6|42478.6|42498.6|42478.6|0
1655076490000|2022-06-12 23:28:10|42493.6|42473.6|42493.6|42473.6|42493.6|42473.6|42491.1|42471.1|0
1655076500000|2022-06-12 23:28:20|||||||||1
1655076510000|2022-06-12 23:28:30|||||||||1
1655076520000|2022-06-12 23:28:40|42491.1|42471.1|42491.1|42471.1|42491.1|42471.1|42491.1|42471.1|1
1655076540000|2022-06-12 23:29:00|42490.5|42470.5|42485.5|42465.5|42490.5|42470.5|42485.5|42465.5|4
1655076570000|2022-06-12 23:29:30|42483.6|42463.6|42483.6|42463.6|42483.6|42463.6|42483.6|42463.6|2
1655076580000|2022-06-12 23:29:40|42481.1|42461.1|42476.7|42456.7|42481.1|42461.1|42476.7|42456.7|1
1655076590000|2022-06-12 23:29:50|42476.1|42456.1|42458.6|42438.6|42476.1|42456.1|42458.6|42438.6|9
1655076600000|2022-06-12 23:30:00|42461.1|42441.1|42461.1|42441.1|42463.6|42443.6|42459.2|42439.2|10
1655076610000|2022-06-12 23:30:10|42460|42440|42458|42438|42460|42440|42458|42438|0
1655076620000|2022-06-12 23:30:20|42453.6|42433.6|42451.1|42431.1|42453.6|42433.6|42451.1|42431.1|0
1655076640000|2022-06-12 23:30:40|||||||||1
1655076650000|2022-06-12 23:30:50|42448.6|42428.6|42448.6|42428.6|42448.6|42428.6|42447.5|42427.5|4
1655076660000|2022-06-12 23:31:00|42451.1|42431.1|42448.6|42428.6|42451.1|42431.1|42446.7|42426.7|0
1655076670000|2022-06-12 23:31:10|42446.7|42426.7|42446.7|42426.7|42448.6|42428.6|42446.7|42426.7|0
1655076680000|2022-06-12 23:31:20|42448.6|42428.6|42448.6|42428.6|42448.6|42428.6|42446.7|42426.7|0
1655076690000|2022-06-12 23:31:30|||||||||2
1655076700000|2022-06-12 23:31:40|42453.6|42433.6|42453.6|42433.6|42453.6|42433.6|42453.6|42433.6|1
1655076720000|2022-06-12 23:32:00|42451.7|42431.7|42451.7|42431.7|42451.7|42431.7|42451.7|42431.7|0
1655076730000|2022-06-12 23:32:10|42449.7|42429.7|42451.7|42431.7|42451.7|42431.7|42449.7|42429.7|1
1655076740000|2022-06-12 23:32:20|42449.7|42429.7|42449.7|42429.7|42449.7|42429.7|42449.7|42429.7|1
1655076750000|2022-06-12 23:32:30|42451.7|42431.7|42451.7|42431.7|42451.7|42431.7|42451.7|42431.7|1
1655076760000|2022-06-12 23:32:40|42451.1|42431.1|42448.6|42428.6|42451.1|42431.1|42448.6|42428.6|0
1655076770000|2022-06-12 23:32:50|42452.2|42432.2|42453.6|42433.6|42453.6|42433.6|42452.2|42432.2|1
1655076780000|2022-06-12 23:33:00|42453.1|42433.1|42448.6|42428.6|42453.6|42433.6|42448.6|42428.6|0
1655076790000|2022-06-12 23:33:10|42446.1|42426.1|42446.1|42426.1|42446.1|42426.1|42446.1|42426.1|0
1655076800000|2022-06-12 23:33:20|42443.6|42423.6|42443.6|42423.6|42446.1|42426.1|42441.1|42421.1|2
1655076810000|2022-06-12 23:33:30|42444.2|42424.2|42446.1|42426.1|42446.1|42426.1|42443.6|42423.6|1
1655076830000|2022-06-12 23:33:50|42445.6|42425.6|42443.1|42423.1|42445.6|42425.6|42443.1|42423.1|3
1655076850000|2022-06-12 23:34:10|42440.6|42420.6|42440.6|42420.6|42440.6|42420.6|42440.6|42420.6|0
1655076860000|2022-06-12 23:34:20|42443.1|42423.1|42443.1|42423.1|42443.1|42423.1|42440.6|42420.6|0
1655076870000|2022-06-12 23:34:30|42445|42425|42448.1|42428.1|42448.1|42428.1|42445|42425|1
1655076880000|2022-06-12 23:34:40|42446.1|42426.1|42443.1|42423.1|42448.1|42428.1|42443.1|42423.1|2
1655076890000|2022-06-12 23:34:50|42442.5|42422.5|42443.6|42423.6|42443.6|42423.6|42438.6|42418.6|6
1655076900000|2022-06-12 23:35:00|42446.1|42426.1|42443.6|42423.6|42446.7|42426.7|42443.6|42423.6|5
1655076940000|2022-06-12 23:35:40|42441.7|42421.7|42441.1|42421.1|42441.7|42421.7|42441.1|42421.1|2
1655076950000|2022-06-12 23:35:50|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|1
1655076960000|2022-06-12 23:36:00|42441.1|42421.1|42441.1|42421.1|42441.1|42421.1|42441.1|42421.1|2
1655076970000|2022-06-12 23:36:10|42448.6|42428.6|42448.6|42428.6|42448.6|42428.6|42448.6|42428.6|2
1655077000000|2022-06-12 23:36:40|42449.2|42429.2|42451.1|42431.1|42451.1|42431.1|42449.2|42429.2|1
1655077020000|2022-06-12 23:37:00|42451.7|42431.7|42451.1|42431.1|42453.6|42433.6|42449.2|42429.2|1
1655077030000|2022-06-12 23:37:10|42453.6|42433.6|42456.1|42436.1|42456.1|42436.1|42453.6|42433.6|5
1655077040000|2022-06-12 23:37:20|42459.2|42439.2|42463.6|42443.6|42463.6|42443.6|42459.2|42439.2|1
1655077080000|2022-06-12 23:38:00|42466.1|42446.1|42468.6|42448.6|42468.6|42448.6|42466.1|42446.1|2
1655077090000|2022-06-12 23:38:10|42468.1|42448.1|42468.6|42448.6|42468.6|42448.6|42466.1|42446.1|1
1655077100000|2022-06-12 23:38:20|42466.1|42446.1|42471.1|42451.1|42471.1|42451.1|42466.1|42446.1|1
1655077110000|2022-06-12 23:38:30|42472.8|42452.8|42478.6|42458.6|42478.6|42458.6|42472.8|42452.8|2
1655077120000|2022-06-12 23:38:40|42481.7|42461.7|42481.7|42461.7|42481.7|42461.7|42481.7|42461.7|5
1655077130000|2022-06-12 23:38:50|42483.6|42463.6|42499.2|42479.2|42499.2|42479.2|42483.6|42463.6|13
1655077140000|2022-06-12 23:39:00|42496.7|42476.7|42496.1|42476.1|42496.7|42476.7|42493.6|42473.6|1
1655077150000|2022-06-12 23:39:10|42494.2|42474.2|42493.6|42473.6|42498.1|42478.1|42493.6|42473.6|3
1655077160000|2022-06-12 23:39:20|||||||||3
1655077170000|2022-06-12 23:39:30|||||||||2
1655077180000|2022-06-12 23:39:40|42496.1|42476.1|42493.6|42473.6|42496.1|42476.1|42493.6|42473.6|1
1655077190000|2022-06-12 23:39:50|42491.1|42471.1|42490.6|42470.6|42491.1|42471.1|42490.6|42470.6|0
1655077200000|2022-06-12 23:40:00|42486.7|42466.7|42486.1|42466.1|42488.6|42468.6|42483.6|42463.6|5
1655077230000|2022-06-12 23:40:30|42488.6|42468.6|42488.6|42468.6|42488.6|42468.6|42488.6|42468.6|2
1655077240000|2022-06-12 23:40:40|42493.6|42473.6|42493.6|42473.6|42496.1|42476.1|42493.6|42473.6|4
1655077250000|2022-06-12 23:40:50|42493.1|42473.1|42490.6|42470.6|42493.1|42473.1|42490.6|42470.6|0
1655077270000|2022-06-12 23:41:10|42488.6|42468.6|42481.1|42461.1|42488.6|42468.6|42481.1|42461.1|3
1655077280000|2022-06-12 23:41:20|42478.6|42458.6|42478.6|42458.6|42478.6|42458.6|42478.6|42458.6|0
1655077290000|2022-06-12 23:41:30|42478.1|42458.1|42473.1|42453.1|42478.1|42458.1|42473.1|42453.1|2
1655077300000|2022-06-12 23:41:40|42473.6|42453.6|42484.2|42464.2|42484.2|42464.2|42473.6|42453.6|2
1655077310000|2022-06-12 23:41:50|42484.8|42464.8|42486.7|42466.7|42486.7|42466.7|42484.8|42464.8|0
1655077320000|2022-06-12 23:42:00|||||||||1
1655077330000|2022-06-12 23:42:10|42488.6|42468.6|42493.6|42473.6|42493.6|42473.6|42488.6|42468.6|2
1655077340000|2022-06-12 23:42:20|42491.1|42471.1|42495.6|42475.6|42495.6|42475.6|42491.1|42471.1|1
1655077350000|2022-06-12 23:42:30|42491.1|42471.1|42496.1|42476.1|42496.1|42476.1|42491.1|42471.1|0
1655077360000|2022-06-12 23:42:40|42493.6|42473.6|42498.6|42478.6|42498.6|42478.6|42493.6|42473.6|0
1655077370000|2022-06-12 23:42:50|42496.1|42476.1|42496.1|42476.1|42496.1|42476.1|42496.1|42476.1|0
1655077410000|2022-06-12 23:43:30|||||||||1
1655077420000|2022-06-12 23:43:40|42495.6|42475.6|42483.6|42463.6|42495.6|42475.6|42483.6|42463.6|4
1655077430000|2022-06-12 23:43:50|42481.1|42461.1|42481.1|42461.1|42481.1|42461.1|42478.6|42458.6|1
1655077440000|2022-06-12 23:44:00|42483.1|42463.1|42493.6|42473.6|42493.6|42473.6|42483.1|42463.1|3
1655077450000|2022-06-12 23:44:10|||||||||1
1655077460000|2022-06-12 23:44:20|42498.6|42478.6|42498.6|42478.6|42498.6|42478.6|42493.6|42473.6|1
1655077490000|2022-06-12 23:44:50|42496.7|42476.7|42494.8|42474.8|42496.7|42476.7|42494.2|42474.2|1
1655077500000|2022-06-12 23:45:00|42496.7|42476.7|42496.1|42476.1|42498.6|42478.6|42496.1|42476.1|0
1655077520000|2022-06-12 23:45:20|42498.1|42478.1|42498.6|42478.6|42498.6|42478.6|42496.1|42476.1|2
1655077530000|2022-06-12 23:45:30|42496.1|42476.1|42493.6|42473.6|42496.1|42476.1|42493.6|42473.6|1
1655077540000|2022-06-12 23:45:40|42488.6|42468.6|42478.6|42458.6|42488.6|42468.6|42478.6|42458.6|1
1655077550000|2022-06-12 23:45:50|||||||||1
1655077560000|2022-06-12 23:46:00|42476.1|42456.1|42474.2|42454.2|42476.7|42456.7|42474.2|42454.2|2
1655077570000|2022-06-12 23:46:10|42473.6|42453.6|42475.6|42455.6|42476.1|42456.1|42473.6|42453.6|1
1655077580000|2022-06-12 23:46:20|42473.6|42453.6|42473.6|42453.6|42473.6|42453.6|42473.6|42453.6|1
1655077590000|2022-06-12 23:46:30|42473.1|42453.1|42473.1|42453.1|42473.1|42453.1|42473.1|42453.1|0
1655077640000|2022-06-12 23:47:20|42470.6|42450.6|42463.6|42443.6|42470.6|42450.6|42463.6|42443.6|2
1655077650000|2022-06-12 23:47:30|42465.6|42445.6|42468.6|42448.6|42468.6|42448.6|42465.6|42445.6|2
1655077660000|2022-06-12 23:47:40|42470.6|42450.6|42471.1|42451.1|42471.1|42451.1|42470.6|42450.6|2
1655077670000|2022-06-12 23:47:50|42468.6|42448.6|42464.2|42444.2|42468.6|42448.6|42464.2|42444.2|2
1655077680000|2022-06-12 23:48:00|42466.1|42446.1|42463.6|42443.6|42466.1|42446.1|42461.1|42441.1|13
1655077690000|2022-06-12 23:48:10|42463.1|42443.1|42458.6|42438.6|42464.2|42444.2|42458.6|42438.6|12
1655077700000|2022-06-12 23:48:20|42453.6|42433.6|42451.1|42431.1|42453.6|42433.6|42451.1|42431.1|3
1655077710000|2022-06-12 23:48:30|42449.2|42429.2|42441.7|42421.7|42449.2|42429.2|42441.7|42421.7|8
1655077720000|2022-06-12 23:48:40|42440.6|42420.6|42436.1|42416.1|42440.6|42420.6|42436.1|42416.1|2
1655077730000|2022-06-12 23:48:50|42435.6|42415.6|42436.1|42416.1|42436.1|42416.1|42433.6|42413.6|2
1655077740000|2022-06-12 23:49:00|||||||||1
1655077750000|2022-06-12 23:49:10|42438.6|42418.6|42440.6|42420.6|42440.6|42420.6|42438.6|42418.6|1
1655077760000|2022-06-12 23:49:20|42438.6|42418.6|42441.1|42421.1|42441.1|42421.1|42438.6|42418.6|2
1655077770000|2022-06-12 23:49:30|42443.6|42423.6|42443.6|42423.6|42443.6|42423.6|42443.6|42423.6|0
1655077780000|2022-06-12 23:49:40|42443.1|42423.1|42443.1|42423.1|42443.6|42423.6|42443.1|42423.1|1
1655077790000|2022-06-12 23:49:50|42441.1|42421.1|42441.1|42421.1|42441.1|42421.1|42441.1|42421.1|1
1655077800000|2022-06-12 23:50:00|42443.6|42423.6|42441.2|42421.2|42443.7|42423.7|42441.2|42421.2|1
1655077830000|2022-06-12 23:50:30|||||||||1
1655077840000|2022-06-12 23:50:40|42440.6|42420.6|42438.7|42418.7|42440.6|42420.6|42438.7|42418.7|1
1655077850000|2022-06-12 23:50:50|42436.7|42416.7|42434.2|42414.2|42436.7|42416.7|42434.2|42414.2|2
1655077860000|2022-06-12 23:51:00|42436.2|42416.2|42428.7|42408.7|42436.2|42416.2|42428.7|42408.7|11
1655077870000|2022-06-12 23:51:10|42425.6|42405.6|42426.2|42406.2|42426.2|42406.2|42423.7|42403.7|4
1655077880000|2022-06-12 23:51:20|42426.7|42406.7|42424.2|42404.2|42426.7|42406.7|42424.2|42404.2|2
1655077890000|2022-06-12 23:51:30|42423.7|42403.7|42421.2|42401.2|42423.7|42403.7|42421.2|42401.2|6
1655077900000|2022-06-12 23:51:40|42423.7|42403.7|42421.2|42401.2|42423.7|42403.7|42421.2|42401.2|0
1655077910000|2022-06-12 23:51:50|42420.6|42400.6|42420.6|42400.6|42420.6|42400.6|42420.6|42400.6|0
1655077920000|2022-06-12 23:52:00|42421.2|42401.2|42424.2|42404.2|42424.8|42404.8|42421.2|42401.2|2
1655077930000|2022-06-12 23:52:10|42426.7|42406.7|42426.7|42406.7|42426.7|42406.7|42426.7|42406.7|1
1655077950000|2022-06-12 23:52:30|||||||||1
1655077960000|2022-06-12 23:52:40|42431.2|42411.2|42434.2|42414.2|42434.2|42414.2|42431.2|42411.2|3
1655077970000|2022-06-12 23:52:50|42436.7|42416.7|42444.2|42424.2|42444.2|42424.2|42436.7|42416.7|2
1655077980000|2022-06-12 23:53:00|42446.2|42426.2|42455.6|42435.6|42455.6|42435.6|42443.1|42423.1|5
1655077990000|2022-06-12 23:53:10|42458.1|42438.1|42468.7|42448.7|42468.7|42448.7|42458.1|42438.1|7
1655078000000|2022-06-12 23:53:20|42470.6|42450.6|42466.2|42446.2|42473.7|42453.7|42466.2|42446.2|5
1655078010000|2022-06-12 23:53:30|42465.6|42445.6|42466.2|42446.2|42466.2|42446.2|42465.6|42445.6|0
1655078020000|2022-06-12 23:53:40|42465.6|42445.6|42465.6|42445.6|42465.6|42445.6|42465.6|42445.6|0
1655078030000|2022-06-12 23:53:50|42463.7|42443.7|42463.1|42443.1|42463.7|42443.7|42460.6|42440.6|3
1655078040000|2022-06-12 23:54:00|42463.7|42443.7|42466.7|42446.7|42466.7|42446.7|42463.7|42443.7|4
1655078060000|2022-06-12 23:54:20|42468.7|42448.7|42481.2|42461.2|42481.2|42461.2|42468.7|42448.7|5
1655078070000|2022-06-12 23:54:30|42481.7|42461.7|42496.2|42476.2|42496.2|42476.2|42481.7|42461.7|16
1655078080000|2022-06-12 23:54:40|42495.6|42475.6|42496.2|42476.2|42496.2|42476.2|42493.1|42473.1|9
1655078100000|2022-06-12 23:55:00|42496.7|42476.7|42496.2|42476.2|42501.2|42481.2|42496.2|42476.2|2
1655078110000|2022-06-12 23:55:10|42495.6|42475.6|42488.7|42468.7|42495.6|42475.6|42488.7|42468.7|0
1655078120000|2022-06-12 23:55:20|42486.2|42466.2|42486.2|42466.2|42488.7|42468.7|42486.2|42466.2|0
1655078130000|2022-06-12 23:55:30|42483.7|42463.7|42478.7|42458.7|42483.7|42463.7|42478.7|42458.7|1
1655078150000|2022-06-12 23:55:50|42476.2|42456.2|42463.7|42443.7|42476.2|42456.2|42463.7|42443.7|4
1655078160000|2022-06-12 23:56:00|42466.2|42446.2|42476.2|42456.2|42479.2|42459.2|42466.2|42446.2|5
1655078170000|2022-06-12 23:56:10|42475.6|42455.6|42471.2|42451.2|42475.6|42455.6|42471.2|42451.2|1
1655078190000|2022-06-12 23:56:30|42468.7|42448.7|42468.7|42448.7|42468.7|42448.7|42466.2|42446.2|5
1655078200000|2022-06-12 23:56:40|42468.1|42448.1|42458.7|42438.7|42468.7|42448.7|42458.7|42438.7|1
1655078210000|2022-06-12 23:56:50|42458.1|42438.1|42453.7|42433.7|42458.1|42438.1|42453.7|42433.7|2
1655078220000|2022-06-12 23:57:00|42456.2|42436.2|42456.2|42436.2|42458.7|42438.7|42456.2|42436.2|15
1655078230000|2022-06-12 23:57:10|42448.7|42428.7|42453.7|42433.7|42456.2|42436.2|42443.7|42423.7|9
1655078240000|2022-06-12 23:57:20|42456.2|42436.2|42456.2|42436.2|42456.2|42436.2|42456.2|42436.2|0
1655078250000|2022-06-12 23:57:30|42453.7|42433.7|42461.2|42441.2|42461.2|42441.2|42453.7|42433.7|2
1655078260000|2022-06-12 23:57:40|42463.7|42443.7|42463.7|42443.7|42464.2|42444.2|42463.7|42443.7|2
1655078270000|2022-06-12 23:57:50|42464.2|42444.2|42466.2|42446.2|42466.2|42446.2|42464.2|42444.2|0
1655078280000|2022-06-12 23:58:00|42468.7|42448.7|42473.7|42453.7|42473.7|42453.7|42468.7|42448.7|1
1655078290000|2022-06-12 23:58:10|42474.2|42454.2|42473.7|42453.7|42476.2|42456.2|42473.7|42453.7|0
1655078300000|2022-06-12 23:58:20|42475.6|42455.6|42478.1|42458.1|42478.1|42458.1|42475.6|42455.6|3
1655078310000|2022-06-12 23:58:30|42478.7|42458.7|42478.7|42458.7|42478.7|42458.7|42478.7|42458.7|0
1655078320000|2022-06-12 23:58:40|||||||||1
1655078330000|2022-06-12 23:58:50|42481.2|42461.2|42490|42470|42490.6|42470.6|42481.2|42461.2|1
1655078340000|2022-06-12 23:59:00|42491.2|42471.2|42491.2|42471.2|42493.1|42473.1|42490.6|42470.6|3
1655078350000|2022-06-12 23:59:10|42493.7|42473.7|42505.6|42485.6|42505.6|42485.6|42493.7|42473.7|7
1655078360000|2022-06-12 23:59:20|42503.7|42483.7|42503.7|42483.7|42503.7|42483.7|42503.7|42483.7|3
1655078380000|2022-06-12 23:59:40|42505.6|42485.6|42513.7|42493.7|42515.6|42495.6|42505.6|42485.6|13
1655078390000|2022-06-12 23:59:50|42516.2|42496.2|42518.1|42498.1|42520|42500|42513.7|42493.7|22
1655078400000|2022-06-13 00:00:00|42514.2|42494.2|42589.2|42569.2|42609.2|42589.2|42514.2|42494.2|52
1655078410000|2022-06-13 00:00:10|42589.8|42569.8|42613.7|42593.7|42614.2|42594.2|42589.8|42569.8|31
1655078420000|2022-06-13 00:00:20|42615.6|42595.6|42625|42605|42628.7|42608.7|42613.1|42593.1|37
1655078430000|2022-06-13 00:00:30|42620.6|42600.6|42582.5|42562.5|42620.6|42600.6|42582.5|42562.5|31
1655078440000|2022-06-13 00:00:40|42582|42562|42570.6|42550.6|42582.5|42562.5|42570.6|42550.6|10
1655078450000|2022-06-13 00:00:50|||||||||2
1655078460000|2022-06-13 00:01:00|42563.9|42543.9|42561.2|42541.2|42566.2|42546.2|42556.2|42536.2|20
1655078470000|2022-06-13 00:01:10|42563.7|42543.7|42563.1|42543.1|42566.2|42546.2|42561.2|42541.2|12
1655078480000|2022-06-13 00:01:20|42566.7|42546.7|42570.6|42550.6|42576.2|42556.2|42566.7|42546.7|8
1655078490000|2022-06-13 00:01:30|42568.1|42548.1|42578.7|42558.7|42578.7|42558.7|42568.1|42548.1|4
1655078500000|2022-06-13 00:01:40|42579.2|42559.2|42581.2|42561.2|42581.2|42561.2|42579.2|42559.2|0
1655078510000|2022-06-13 00:01:50|42585.6|42565.6|42591.2|42571.2|42591.2|42571.2|42585.6|42565.6|10
1655078520000|2022-06-13 00:02:00|42593.7|42573.7|42593.7|42573.7|42593.7|42573.7|42591.2|42571.2|2
1655078530000|2022-06-13 00:02:10|42591.2|42571.2|42591.2|42571.2|42591.2|42571.2|42589.2|42569.2|6
1655078540000|2022-06-13 00:02:20|42594.2|42574.2|42596.2|42576.2|42596.7|42576.7|42594.2|42574.2|4
1655078550000|2022-06-13 00:02:30|42596.7|42576.7|42599.2|42579.2|42618.1|42598.1|42592.3|42572.3|23
1655078560000|2022-06-13 00:02:40|42601.7|42581.7|42610.6|42590.6|42610.6|42590.6|42601.7|42581.7|11
1655078570000|2022-06-13 00:02:50|42611.2|42591.2|42630.6|42610.6|42631.7|42611.7|42611.2|42591.2|40
1655078580000|2022-06-13 00:03:00|42623.7|42603.7|42611.2|42591.2|42623.7|42603.7|42611.2|42591.2|9
1655078590000|2022-06-13 00:03:10|42614.8|42594.8|42633.1|42613.1|42633.1|42613.1|42614.8|42594.8|5
1655078600000|2022-06-13 00:03:20|42635.1|42615.1|42633.1|42613.1|42635.6|42615.6|42633.1|42613.1|2
1655078610000|2022-06-13 00:03:30|42636.2|42616.2|42633.7|42613.7|42636.2|42616.2|42633.7|42613.7|525
1655078630000|2022-06-13 00:03:50|42631.2|42611.2|42633.7|42613.7|42633.7|42613.7|42631.2|42611.2|8
1655078640000|2022-06-13 00:04:00|42636.2|42616.2|42640.9|42620.9|42642.9|42622.9|42636.2|42616.2|11
1655078650000|2022-06-13 00:04:10|42642.9|42622.9|42640.4|42620.4|42642.9|42622.9|42640.4|42620.4|0
1655078660000|2022-06-13 00:04:20|42643.7|42623.7|42641.2|42621.2|42643.7|42623.7|42641.2|42621.2|4
1655078670000|2022-06-13 00:04:30|42641.7|42621.7|42630.6|42610.6|42646.2|42626.2|42630.6|42610.6|17
1655078680000|2022-06-13 00:04:40|42631.2|42611.2|42661.2|42641.2|42674.2|42654.2|42631.2|42611.2|22
1655078690000|2022-06-13 00:04:50|42660.6|42640.6|42658.7|42638.7|42660.6|42640.6|42658.7|42638.7|0
1655078700000|2022-06-13 00:05:00|42661.2|42641.2|42657|42637|42661.2|42641.2|42657|42637|15
1655078710000|2022-06-13 00:05:10|42651.2|42631.2|42646.7|42626.7|42651.2|42631.2|42646.7|42626.7|1
1655078720000|2022-06-13 00:05:20|42646.2|42626.2|42646.2|42626.2|42648.7|42628.7|42643.7|42623.7|2
1655078730000|2022-06-13 00:05:30|||||||||1
1655078740000|2022-06-13 00:05:40|42645.6|42625.6|42648.1|42628.1|42651.2|42631.2|42641.2|42621.2|10
1655078750000|2022-06-13 00:05:50|42645.6|42625.6|42636.2|42616.2|42645.6|42625.6|42636.2|42616.2|20
1655078760000|2022-06-13 00:06:00|42635.6|42615.6|42635.6|42615.6|42635.6|42615.6|42635.6|42615.6|7
1655078770000|2022-06-13 00:06:10|42635.1|42615.1|42628.1|42608.1|42635.1|42615.1|42628.1|42608.1|4
1655078780000|2022-06-13 00:06:20|42625.6|42605.6|42618.1|42598.1|42625.6|42605.6|42615.6|42595.6|18
1655078790000|2022-06-13 00:06:30|42616.2|42596.2|42622.6|42602.6|42622.6|42602.6|42613.7|42593.7|4
1655078800000|2022-06-13 00:06:40|42623.1|42603.1|42616.2|42596.2|42628.1|42608.1|42616.2|42596.2|7
1655078810000|2022-06-13 00:06:50|42614.2|42594.2|42614.2|42594.2|42615.6|42595.6|42611.2|42591.2|12
1655078820000|2022-06-13 00:07:00|42616.2|42596.2|42598.7|42578.7|42616.2|42596.2|42596.7|42576.7|8
1655078830000|2022-06-13 00:07:10|42598.1|42578.1|42593.7|42573.7|42598.1|42578.1|42593.7|42573.7|4
1655078840000|2022-06-13 00:07:20|42590.6|42570.6|42604.8|42584.8|42604.8|42584.8|42590.6|42570.6|16
1655078850000|2022-06-13 00:07:30|42604.2|42584.2|42618.7|42598.7|42618.7|42598.7|42604.2|42584.2|9
1655078860000|2022-06-13 00:07:40|42618.1|42598.1|42613.7|42593.7|42618.7|42598.7|42613.7|42593.7|2
1655078870000|2022-06-13 00:07:50|42613.1|42593.1|42611.2|42591.2|42613.1|42593.1|42611.2|42591.2|0
1655078880000|2022-06-13 00:08:00|42610.6|42590.6|42606.2|42586.2|42610.6|42590.6|42606.2|42586.2|3
1655078890000|2022-06-13 00:08:10|42608.7|42588.7|42611.7|42591.7|42611.7|42591.7|42608.7|42588.7|3
1655078900000|2022-06-13 00:08:20|42612.9|42592.9|42598.7|42578.7|42612.9|42592.9|42598.7|42578.7|12
1655078910000|2022-06-13 00:08:30|42598.1|42578.1|42593.1|42573.1|42598.1|42578.1|42593.1|42573.1|1
1655078930000|2022-06-13 00:08:50|||||||||2
1655078940000|2022-06-13 00:09:00|42595.6|42575.6|42611.2|42591.2|42611.2|42591.2|42595.6|42575.6|4
1655078950000|2022-06-13 00:09:10|||||||||4
1655078960000|2022-06-13 00:09:20|42613.7|42593.7|42618.7|42598.7|42618.7|42598.7|42613.7|42593.7|8
1655078970000|2022-06-13 00:09:30|42623.7|42603.7|42623.7|42603.7|42623.7|42603.7|42623.7|42603.7|3
1655078980000|2022-06-13 00:09:40|42628.7|42608.7|42623.7|42603.7|42628.7|42608.7|42623.7|42603.7|1
1655078990000|2022-06-13 00:09:50|42624.3|42604.3|42621.8|42601.8|42624.3|42604.3|42621.8|42601.8|3
1655079000000|2022-06-13 00:10:00|42621.2|42601.2|42614.5|42594.5|42621.2|42601.2|42614.5|42594.5|6
1655079010000|2022-06-13 00:10:10|42608.1|42588.1|42601.2|42581.2|42608.1|42588.1|42601.2|42581.2|1
1655079020000|2022-06-13 00:10:20|42598.7|42578.7|42600.6|42580.6|42601.2|42581.2|42598.7|42578.7|3
1655079030000|2022-06-13 00:10:30|42598.7|42578.7|42598.7|42578.7|42598.7|42578.7|42598.7|42578.7|0
1655079040000|2022-06-13 00:10:40|42599.3|42579.3|42601.2|42581.2|42601.2|42581.2|42599.3|42579.3|0
1655079060000|2022-06-13 00:11:00|42599.3|42579.3|42594.3|42574.3|42603.1|42583.1|42594.3|42574.3|10
1655079070000|2022-06-13 00:11:10|||||||||2
1655079080000|2022-06-13 00:11:20|42591.8|42571.8|42588.7|42568.7|42591.8|42571.8|42588.7|42568.7|2
1655079090000|2022-06-13 00:11:30|42590.6|42570.6|42586.2|42566.2|42590.6|42570.6|42586.2|42566.2|3
1655079100000|2022-06-13 00:11:40|42585.6|42565.6|42583.7|42563.7|42585.6|42565.6|42583.7|42563.7|1
1655079110000|2022-06-13 00:11:50|42584.3|42564.3|42583.7|42563.7|42584.3|42564.3|42583.7|42563.7|3
1655079120000|2022-06-13 00:12:00|42583.1|42563.1|42583.7|42563.7|42583.7|42563.7|42581.2|42561.2|2
1655079130000|2022-06-13 00:12:10|42582.6|42562.6|42578.7|42558.7|42582.6|42562.6|42578.7|42558.7|1
1655079140000|2022-06-13 00:12:20|42573.1|42553.1|42573.7|42553.7|42573.7|42553.7|42571.2|42551.2|13
1655079150000|2022-06-13 00:12:30|42573.1|42553.1|42586.2|42566.2|42586.2|42566.2|42573.1|42553.1|7
1655079160000|2022-06-13 00:12:40|42593.7|42573.7|42603.1|42583.1|42603.1|42583.1|42593.7|42573.7|2
1655079170000|2022-06-13 00:12:50|42601.2|42581.2|42601.2|42581.2|42601.2|42581.2|42601.2|42581.2|0
1655079180000|2022-06-13 00:13:00|42600.6|42580.6|42586.2|42566.2|42600.6|42580.6|42583.7|42563.7|7
1655079200000|2022-06-13 00:13:20|42583.7|42563.7|42583.7|42563.7|42583.7|42563.7|42583.7|42563.7|0
1655079210000|2022-06-13 00:13:30|42583.1|42563.1|42583.7|42563.7|42583.7|42563.7|42581.2|42561.2|4
1655079220000|2022-06-13 00:13:40|42586.2|42566.2|42586.8|42566.8|42586.8|42566.8|42586.2|42566.2|1
1655079230000|2022-06-13 00:13:50|42588.7|42568.7|42597.6|42577.6|42597.6|42577.6|42588.7|42568.7|5
1655079240000|2022-06-13 00:14:00|42603.4|42583.4|42606.2|42586.2|42608.7|42588.7|42603.4|42583.4|1
1655079250000|2022-06-13 00:14:10|42608.7|42588.7|42608.7|42588.7|42608.7|42588.7|42608.7|42588.7|1
1655079260000|2022-06-13 00:14:20|42598.1|42578.1|42601.2|42581.2|42601.2|42581.2|42596.2|42576.2|7
1655079270000|2022-06-13 00:14:30|42601.8|42581.8|42601.8|42581.8|42603.7|42583.7|42601.2|42581.2|2
1655079280000|2022-06-13 00:14:40|42603.7|42583.7|42596.2|42576.2|42603.7|42583.7|42596.2|42576.2|1
1655079290000|2022-06-13 00:14:50|42600.6|42580.6|42601.2|42581.2|42601.2|42581.2|42600.6|42580.6|3
1655079300000|2022-06-13 00:15:00|42598.7|42578.7|42586.2|42566.2|42598.7|42578.7|42586.2|42566.2|8
1655079310000|2022-06-13 00:15:10|42585.6|42565.6|42586.2|42566.2|42586.2|42566.2|42585.6|42565.6|0
1655079320000|2022-06-13 00:15:20|42583.7|42563.7|42583.7|42563.7|42586.2|42566.2|42583.7|42563.7|0
1655079330000|2022-06-13 00:15:30|42583.1|42563.1|42583.7|42563.7|42583.7|42563.7|42581.2|42561.2|3
1655079340000|2022-06-13 00:15:40|42583.1|42563.1|42583.1|42563.1|42583.1|42563.1|42583.1|42563.1|1
1655079350000|2022-06-13 00:15:50|42584.3|42564.3|42586.2|42566.2|42586.2|42566.2|42584.3|42564.3|2
1655079360000|2022-06-13 00:16:00|42585.6|42565.6|42573.7|42553.7|42585.6|42565.6|42573.7|42553.7|14
1655079370000|2022-06-13 00:16:10|42571.2|42551.2|42571.2|42551.2|42571.2|42551.2|42571.2|42551.2|0
1655079380000|2022-06-13 00:16:20|42573.7|42553.7|42576.8|42556.8|42579.3|42559.3|42573.7|42553.7|4
1655079390000|2022-06-13 00:16:30|42576.2|42556.2|42578.7|42558.7|42582.6|42562.6|42571.2|42551.2|4
1655079400000|2022-06-13 00:16:40|42579.3|42559.3|42581.2|42561.2|42581.2|42561.2|42579.3|42559.3|0
1655079410000|2022-06-13 00:16:50|42578.7|42558.7|42578.7|42558.7|42578.7|42558.7|42578.7|42558.7|0
1655079420000|2022-06-13 00:17:00|42581.2|42561.2|42578.7|42558.7|42581.2|42561.2|42578.7|42558.7|2
1655079440000|2022-06-13 00:17:20|42576.8|42556.8|42576.2|42556.2|42576.8|42556.8|42576.2|42556.2|2
1655079450000|2022-06-13 00:17:30|42573.7|42553.7|42568.7|42548.7|42573.7|42553.7|42568.7|42548.7|2
1655079460000|2022-06-13 00:17:40|42571.2|42551.2|42569.3|42549.3|42571.2|42551.2|42569.3|42549.3|7
1655079470000|2022-06-13 00:17:50|42571.2|42551.2|42575.6|42555.6|42575.6|42555.6|42571.2|42551.2|5
1655079480000|2022-06-13 00:18:00|42573.7|42553.7|42578.7|42558.7|42581.2|42561.2|42573.7|42553.7|8
1655079490000|2022-06-13 00:18:10|42581.2|42561.2|42578.7|42558.7|42581.2|42561.2|42578.7|42558.7|0
1655079500000|2022-06-13 00:18:20|42579.3|42559.3|42578.7|42558.7|42581.2|42561.2|42578.7|42558.7|46
1655079510000|2022-06-13 00:18:30|42581.2|42561.2|42578.7|42558.7|42581.2|42561.2|42578.7|42558.7|3
1655079520000|2022-06-13 00:18:40|42573.7|42553.7|42571.2|42551.2|42573.7|42553.7|42571.2|42551.2|1
1655079530000|2022-06-13 00:18:50|42573.7|42553.7|42571.2|42551.2|42573.7|42553.7|42571.2|42551.2|4
1655079540000|2022-06-13 00:19:00|42568.7|42548.7|42568.7|42548.7|42568.7|42548.7|42566.8|42546.8|3
1655079550000|2022-06-13 00:19:10|42571.2|42551.2|42571.2|42551.2|42571.2|42551.2|42571.2|42551.2|3
1655079560000|2022-06-13 00:19:20|||||||||1
1655079570000|2022-06-13 00:19:30|42572.3|42552.3|42576.8|42556.8|42576.8|42556.8|42572.3|42552.3|1
1655079580000|2022-06-13 00:19:40|42577.3|42557.3|42585.6|42565.6|42585.6|42565.6|42577.3|42557.3|2
1655079590000|2022-06-13 00:19:50|42586.2|42566.2|42588.7|42568.7|42588.7|42568.7|42586.2|42566.2|1
1655079600000|2022-06-13 00:20:00|42588.1|42568.1|42579.3|42559.3|42588.1|42568.1|42579.3|42559.3|6
1655079610000|2022-06-13 00:20:10|42579.8|42559.8|42583.7|42563.7|42583.7|42563.7|42579.3|42559.3|2
1655079620000|2022-06-13 00:20:20|42584.3|42564.3|42586.8|42566.8|42586.8|42566.8|42584.3|42564.3|0
1655079630000|2022-06-13 00:20:30|42586.2|42566.2|42586.8|42566.8|42586.8|42566.8|42586.2|42566.2|0
1655079640000|2022-06-13 00:20:40|42586.2|42566.2|42583.7|42563.7|42586.8|42566.8|42583.7|42563.7|1
1655079650000|2022-06-13 00:20:50|42578.7|42558.7|42578.7|42558.7|42581.2|42561.2|42578.7|42558.7|6
1655079660000|2022-06-13 00:21:00|42578.1|42558.1|42575.6|42555.6|42578.1|42558.1|42575.6|42555.6|2
1655079680000|2022-06-13 00:21:20|42573.7|42553.7|42576.2|42556.2|42576.2|42556.2|42573.7|42553.7|5
1655079690000|2022-06-13 00:21:30|42576.8|42556.8|42583.7|42563.7|42585.6|42565.6|42576.8|42556.8|2
1655079700000|2022-06-13 00:21:40|42586.2|42566.2|42583.7|42563.7|42588.7|42568.7|42583.7|42563.7|1
1655079720000|2022-06-13 00:22:00|42584.3|42564.3|42581.2|42561.2|42586.8|42566.8|42581.2|42561.2|11
1655079730000|2022-06-13 00:22:10|42573.7|42553.7|42578.7|42558.7|42578.7|42558.7|42571.2|42551.2|11
1655079740000|2022-06-13 00:22:20|42583.7|42563.7|42583.7|42563.7|42583.7|42563.7|42583.7|42563.7|3
1655079760000|2022-06-13 00:22:40|42583.2|42563.2|42584.3|42564.3|42584.3|42564.3|42581.2|42561.2|2
1655079770000|2022-06-13 00:22:50|42586.2|42566.2|42591.2|42571.2|42591.2|42571.2|42586.2|42566.2|0
1655079780000|2022-06-13 00:23:00|42593.2|42573.2|42595.7|42575.7|42595.7|42575.7|42593.2|42573.2|2
1655079800000|2022-06-13 00:23:20|42593.7|42573.7|42593.7|42573.7|42593.7|42573.7|42593.7|42573.7|0
1655079820000|2022-06-13 00:23:40|||||||||1
1655079830000|2022-06-13 00:23:50|42594.3|42574.3|42594.3|42574.3|42594.3|42574.3|42594.3|42574.3|2
1655079840000|2022-06-13 00:24:00|42594.8|42574.8|42606.8|42586.8|42606.8|42586.8|42594.8|42574.8|5
1655079870000|2022-06-13 00:24:30|42608.7|42588.7|42613.7|42593.7|42613.7|42593.7|42608.7|42588.7|4
1655079880000|2022-06-13 00:24:40|42611.8|42591.8|42608.7|42588.7|42613.7|42593.7|42608.7|42588.7|0
1655079890000|2022-06-13 00:24:50|42607.3|42587.3|42616.2|42596.2|42616.2|42596.2|42607.3|42587.3|2
1655079900000|2022-06-13 00:25:00|42615.7|42595.7|42616.8|42596.8|42616.8|42596.8|42609.8|42589.8|7
1655079910000|2022-06-13 00:25:10|42615.7|42595.7|42614.3|42594.3|42616.8|42596.8|42614.3|42594.3|4
1655079940000|2022-06-13 00:25:40|42613.7|42593.7|42613.7|42593.7|42613.7|42593.7|42613.7|42593.7|4
1655079960000|2022-06-13 00:26:00|42611.2|42591.2|42612.3|42592.3|42612.3|42592.3|42606.8|42586.8|8
1655079970000|2022-06-13 00:26:10|42616.2|42596.2|42616.2|42596.2|42621.2|42601.2|42616.2|42596.2|6
1655079980000|2022-06-13 00:26:20|42614.3|42594.3|42618.7|42598.7|42618.7|42598.7|42613.7|42593.7|1
1655079990000|2022-06-13 00:26:30|42619.3|42599.3|42626.2|42606.2|42626.2|42606.2|42619.3|42599.3|5
1655080000000|2022-06-13 00:26:40|42625.7|42605.7|42626.2|42606.2|42626.2|42606.2|42625.7|42605.7|1
1655080010000|2022-06-13 00:26:50|||||||||1
1655080020000|2022-06-13 00:27:00|42628.7|42608.7|42628.7|42608.7|42628.7|42608.7|42628.7|42608.7|0
1655080030000|2022-06-13 00:27:10|42630.7|42610.7|42636.2|42616.2|42636.2|42616.2|42630.7|42610.7|3
1655080040000|2022-06-13 00:27:20|42636.8|42616.8|42638.7|42618.7|42638.7|42618.7|42636.8|42616.8|5
1655080050000|2022-06-13 00:27:30|42641.2|42621.2|42648.7|42628.7|42648.7|42628.7|42641.2|42621.2|2
1655080060000|2022-06-13 00:27:40|||||||||2
1655080070000|2022-06-13 00:27:50|42651.2|42631.2|42650.7|42630.7|42651.2|42631.2|42650.7|42630.7|23
1655080080000|2022-06-13 00:28:00|42650.1|42630.1|42646.2|42626.2|42650.1|42630.1|42643.7|42623.7|4
1655080090000|2022-06-13 00:28:10|42644.3|42624.3|42645.7|42625.7|42645.7|42625.7|42643.7|42623.7|2
1655080100000|2022-06-13 00:28:20|42643.7|42623.7|42648.7|42628.7|42648.7|42628.7|42643.7|42623.7|1
1655080110000|2022-06-13 00:28:30|42643.7|42623.7|42639.3|42619.3|42646.2|42626.2|42639.3|42619.3|5
1655080120000|2022-06-13 00:28:40|42638.7|42618.7|42628.7|42608.7|42638.7|42618.7|42628.7|42608.7|0
1655080130000|2022-06-13 00:28:50|42625.7|42605.7|42623.7|42603.7|42625.7|42605.7|42623.7|42603.7|6
1655080140000|2022-06-13 00:29:00|42623.2|42603.2|42626.2|42606.2|42626.2|42606.2|42623.2|42603.2|3
1655080150000|2022-06-13 00:29:10|42628.7|42608.7|42628.7|42608.7|42628.7|42608.7|42628.7|42608.7|1
1655080170000|2022-06-13 00:29:30|42626.2|42606.2|42623.7|42603.7|42626.2|42606.2|42623.7|42603.7|0
1655080180000|2022-06-13 00:29:40|42621.2|42601.2|42621.2|42601.2|42621.2|42601.2|42621.2|42601.2|0
1655080190000|2022-06-13 00:29:50|42618.7|42598.7|42616.2|42596.2|42618.7|42598.7|42616.2|42596.2|0
1655080200000|2022-06-13 00:30:00|42615.7|42595.7|42618.7|42598.7|42621.2|42601.2|42615.7|42595.7|5
1655080210000|2022-06-13 00:30:10|42616.2|42596.2|42610.1|42590.1|42616.2|42596.2|42609.5|42589.5|1
1655080220000|2022-06-13 00:30:20|42609.5|42589.5|42605.7|42585.7|42610.1|42590.1|42598.7|42578.7|1
1655080230000|2022-06-13 00:30:30|42603.7|42583.7|42603.2|42583.2|42605.1|42585.1|42601.2|42581.2|0
1655080240000|2022-06-13 00:30:40|42603.7|42583.7|42603.7|42583.7|42603.7|42583.7|42603.7|42583.7|0
1655080250000|2022-06-13 00:30:50|42603.2|42583.2|42603.7|42583.7|42603.7|42583.7|42600.7|42580.7|0
1655080260000|2022-06-13 00:31:00|42598.7|42578.7|42600.7|42580.7|42603.7|42583.7|42598.7|42578.7|1
1655080270000|2022-06-13 00:31:10|42603.7|42583.7|42603.2|42583.2|42606.2|42586.2|42603.2|42583.2|6
1655080280000|2022-06-13 00:31:20|||||||||1
1655080290000|2022-06-13 00:31:30|42600.7|42580.7|42600.7|42580.7|42603.2|42583.2|42600.7|42580.7|0
1655080300000|2022-06-13 00:31:40|42601.2|42581.2|42608.7|42588.7|42608.7|42588.7|42601.2|42581.2|4
1655080310000|2022-06-13 00:31:50|42609.3|42589.3|42608.7|42588.7|42609.3|42589.3|42608.7|42588.7|0
1655080320000|2022-06-13 00:32:00|42608.2|42588.2|42603.7|42583.7|42608.2|42588.2|42603.7|42583.7|2
1655080330000|2022-06-13 00:32:10|42603.2|42583.2|42603.2|42583.2|42603.2|42583.2|42601.2|42581.2|2
1655080340000|2022-06-13 00:32:20|42601.2|42581.2|42600.7|42580.7|42603.2|42583.2|42600.7|42580.7|0
1655080350000|2022-06-13 00:32:30|42601.2|42581.2|42608.7|42588.7|42611.2|42591.2|42601.2|42581.2|5
1655080360000|2022-06-13 00:32:40|42609.3|42589.3|42611.2|42591.2|42611.2|42591.2|42608.7|42588.7|0
1655080370000|2022-06-13 00:32:50|42611.8|42591.8|42613.7|42593.7|42613.7|42593.7|42611.8|42591.8|1
1655080380000|2022-06-13 00:33:00|42618.7|42598.7|42618.7|42598.7|42618.7|42598.7|42616.2|42596.2|2
1655080400000|2022-06-13 00:33:20|42620.7|42600.7|42619.3|42599.3|42620.7|42600.7|42619.3|42599.3|6
1655080410000|2022-06-13 00:33:30|42621.2|42601.2|42623.7|42603.7|42623.7|42603.7|42621.2|42601.2|0
1655080420000|2022-06-13 00:33:40|42621.2|42601.2|42618.7|42598.7|42623.2|42603.2|42618.7|42598.7|1
1655080430000|2022-06-13 00:33:50|42621.2|42601.2|42619.3|42599.3|42621.8|42601.8|42618.7|42598.7|0
1655080440000|2022-06-13 00:34:00|42621.2|42601.2|42620.7|42600.7|42621.8|42601.8|42618.7|42598.7|1
1655080450000|2022-06-13 00:34:10|42618.7|42598.7|42623.7|42603.7|42623.7|42603.7|42618.7|42598.7|0
1655080460000|2022-06-13 00:34:20|42624.3|42604.3|42623.7|42603.7|42624.3|42604.3|42623.7|42603.7|3
1655080470000|2022-06-13 00:34:30|42621.2|42601.2|42621.2|42601.2|42621.2|42601.2|42621.2|42601.2|1
1655080480000|2022-06-13 00:34:40|42618.7|42598.7|42618.7|42598.7|42621.2|42601.2|42618.7|42598.7|4
1655080490000|2022-06-13 00:34:50|42619.3|42599.3|42619.3|42599.3|42619.3|42599.3|42619.3|42599.3|0
1655080500000|2022-06-13 00:35:00|42621.2|42601.2|42616.2|42596.2|42621.2|42601.2|42616.2|42596.2|1
1655080510000|2022-06-13 00:35:10|42615.7|42595.7|42616.2|42596.2|42616.2|42596.2|42613.7|42593.7|3
1655080520000|2022-06-13 00:35:20|42618.7|42598.7|42613.7|42593.7|42618.7|42598.7|42613.7|42593.7|0
1655080530000|2022-06-13 00:35:30|42605.7|42585.7|42608.2|42588.2|42608.7|42588.7|42605.7|42585.7|2
1655080540000|2022-06-13 00:35:40|42606.2|42586.2|42603.7|42583.7|42606.2|42586.2|42603.7|42583.7|4
1655080550000|2022-06-13 00:35:50|42603.2|42583.2|42603.7|42583.7|42603.7|42583.7|42603.2|42583.2|0
1655080560000|2022-06-13 00:36:00|42605.7|42585.7|42605.7|42585.7|42605.7|42585.7|42603.7|42583.7|0
1655080570000|2022-06-13 00:36:10|42603.7|42583.7|42603.2|42583.2|42603.7|42583.7|42600.7|42580.7|6
1655080580000|2022-06-13 00:36:20|42601.2|42581.2|42603.7|42583.7|42603.7|42583.7|42601.2|42581.2|0
1655080590000|2022-06-13 00:36:30|42603.2|42583.2|42607.6|42587.6|42608.7|42588.7|42598.7|42578.7|13
1655080600000|2022-06-13 00:36:40|42606.8|42586.8|42608.7|42588.7|42608.7|42588.7|42603.7|42583.7|4
1655080610000|2022-06-13 00:36:50|42606.2|42586.2|42608.7|42588.7|42608.7|42588.7|42606.2|42586.2|1
1655080620000|2022-06-13 00:37:00|42611.2|42591.2|42613.2|42593.2|42613.2|42593.2|42611.2|42591.2|1
1655080630000|2022-06-13 00:37:10|42613.7|42593.7|42621.2|42601.2|42621.2|42601.2|42613.7|42593.7|11
1655080640000|2022-06-13 00:37:20|42618.7|42598.7|42623.7|42603.7|42623.7|42603.7|42618.7|42598.7|4
1655080650000|2022-06-13 00:37:30|42623.2|42603.2|42623.7|42603.7|42623.7|42603.7|42621.2|42601.2|1
1655080660000|2022-06-13 00:37:40|42624.3|42604.3|42628.7|42608.7|42631.2|42611.2|42624.3|42604.3|2
1655080670000|2022-06-13 00:37:50|42630.7|42610.7|42635.7|42615.7|42636.2|42616.2|42630.7|42610.7|2
1655080680000|2022-06-13 00:38:00|42633.7|42613.7|42633.7|42613.7|42635.7|42615.7|42633.7|42613.7|2
1655080690000|2022-06-13 00:38:10|42631.2|42611.2|42626.2|42606.2|42631.2|42611.2|42626.2|42606.2|2
1655080700000|2022-06-13 00:38:20|42623.7|42603.7|42623.7|42603.7|42623.7|42603.7|42621.2|42601.2|0
1655080710000|2022-06-13 00:38:30|42624.3|42604.3|42624.3|42604.3|42624.3|42604.3|42624.3|42604.3|1
1655080720000|2022-06-13 00:38:40|42626.2|42606.2|42618.7|42598.7|42626.2|42606.2|42618.7|42598.7|3
1655080730000|2022-06-13 00:38:50|42618.2|42598.2|42616.2|42596.2|42618.2|42598.2|42616.2|42596.2|0
1655080740000|2022-06-13 00:39:00|42616.8|42596.8|42621.2|42601.2|42621.2|42601.2|42616.8|42596.8|1
1655080750000|2022-06-13 00:39:10|42623.7|42603.7|42623.7|42603.7|42623.7|42603.7|42621.2|42601.2|2
1655080770000|2022-06-13 00:39:30|42623.2|42603.2|42623.7|42603.7|42623.7|42603.7|42621.2|42601.2|1
1655080780000|2022-06-13 00:39:40|42626.2|42606.2|42626.2|42606.2|42626.2|42606.2|42626.2|42606.2|0
1655080790000|2022-06-13 00:39:50|42624.3|42604.3|42626.2|42606.2|42626.2|42606.2|42624.3|42604.3|0
1655080800000|2022-06-13 00:40:00|42623.7|42603.7|42618.7|42598.7|42623.7|42603.7|42618.7|42598.7|4
1655080810000|2022-06-13 00:40:10|42613.7|42593.7|42608.2|42588.2|42613.7|42593.7|42608.2|42588.2|2
1655080820000|2022-06-13 00:40:20|42606.2|42586.2|42603.7|42583.7|42608.7|42588.7|42603.7|42583.7|0
1655080830000|2022-06-13 00:40:30|42603.2|42583.2|42603.7|42583.7|42603.7|42583.7|42598.7|42578.7|2
1655080840000|2022-06-13 00:40:40|42601.2|42581.2|42601.2|42581.2|42603.7|42583.7|42599.3|42579.3|2
1655080860000|2022-06-13 00:41:00|42606.2|42586.2|42608.7|42588.7|42609.3|42589.3|42606.2|42586.2|2
1655080870000|2022-06-13 00:41:10|42608.2|42588.2|42608.7|42588.7|42609.3|42589.3|42608.2|42588.2|8
1655080880000|2022-06-13 00:41:20|42610.7|42590.7|42613.7|42593.7|42613.7|42593.7|42610.7|42590.7|2
1655080890000|2022-06-13 00:41:30|42616.2|42596.2|42618.7|42598.7|42618.7|42598.7|42616.2|42596.2|1
1655080900000|2022-06-13 00:41:40|42618.8|42598.8|42618.8|42598.8|42618.8|42598.8|42618.8|42598.8|0
1655080920000|2022-06-13 00:42:00|42616.3|42596.3|42616.3|42596.3|42616.3|42596.3|42616.3|42596.3|0
1655080930000|2022-06-13 00:42:10|42615.7|42595.7|42616.3|42596.3|42616.3|42596.3|42615.7|42595.7|0
1655080950000|2022-06-13 00:42:30|42615.7|42595.7|42613.8|42593.8|42615.7|42595.7|42613.8|42593.8|0
1655080960000|2022-06-13 00:42:40|42614.3|42594.3|42618.8|42598.8|42618.8|42598.8|42614.3|42594.3|2
1655080980000|2022-06-13 00:43:00|42619.3|42599.3|42621.3|42601.3|42621.3|42601.3|42619.3|42599.3|4
1655080990000|2022-06-13 00:43:10|||||||||2
1655081000000|2022-06-13 00:43:20|42618.8|42598.8|42618.8|42598.8|42618.8|42598.8|42618.8|42598.8|1
1655081010000|2022-06-13 00:43:30|42618.2|42598.2|42611.3|42591.3|42618.2|42598.2|42611.3|42591.3|5
1655081020000|2022-06-13 00:43:40|42610.7|42590.7|42608.8|42588.8|42610.7|42590.7|42608.8|42588.8|1
1655081030000|2022-06-13 00:43:50|||||||||3
1655081040000|2022-06-13 00:44:00|42608.2|42588.2|42608.8|42588.8|42608.8|42588.8|42606.3|42586.3|1
1655081050000|2022-06-13 00:44:10|42611.3|42591.3|42611.3|42591.3|42611.3|42591.3|42611.3|42591.3|5
1655081060000|2022-06-13 00:44:20|42611.8|42591.8|42611.3|42591.3|42613.8|42593.8|42611.3|42591.3|3
1655081080000|2022-06-13 00:44:40|42608.8|42588.8|42608.8|42588.8|42608.8|42588.8|42608.8|42588.8|0
1655081090000|2022-06-13 00:44:50|42608.2|42588.2|42606.3|42586.3|42608.2|42588.2|42606.3|42586.3|0
1655081100000|2022-06-13 00:45:00|42606.8|42586.8|42601.3|42581.3|42608.8|42588.8|42601.3|42581.3|7
1655081110000|2022-06-13 00:45:10|42597.4|42577.4|42594.9|42574.9|42599.3|42579.3|42594.9|42574.9|0
1655081130000|2022-06-13 00:45:30|42594.3|42574.3|42596.3|42576.3|42596.3|42576.3|42594.3|42574.3|2
1655081140000|2022-06-13 00:45:40|42595.7|42575.7|42596.3|42576.3|42596.3|42576.3|42593.8|42573.8|5
1655081150000|2022-06-13 00:45:50|42601.3|42581.3|42601.3|42581.3|42601.3|42581.3|42601.3|42581.3|1
1655081160000|2022-06-13 00:46:00|42603.8|42583.8|42613.8|42593.8|42613.8|42593.8|42603.8|42583.8|10
1655081170000|2022-06-13 00:46:10|42616.8|42596.8|42616.8|42596.8|42618.8|42598.8|42616.8|42596.8|3
1655081180000|2022-06-13 00:46:20|42618.8|42598.8|42616.8|42596.8|42618.8|42598.8|42616.8|42596.8|4
1655081190000|2022-06-13 00:46:30|42616.3|42596.3|42616.3|42596.3|42616.3|42596.3|42616.3|42596.3|0
1655081210000|2022-06-13 00:46:50|42613.8|42593.8|42609.3|42589.3|42613.8|42593.8|42609.3|42589.3|1
1655081220000|2022-06-13 00:47:00|42611.3|42591.3|42608.8|42588.8|42611.3|42591.3|42608.8|42588.8|0
1655081260000|2022-06-13 00:47:40|42609.3|42589.3|42609.3|42589.3|42609.3|42589.3|42609.3|42589.3|0
1655081270000|2022-06-13 00:47:50|42611.3|42591.3|42613.8|42593.8|42613.8|42593.8|42608.8|42588.8|2
1655081280000|2022-06-13 00:48:00|42613.2|42593.2|42611.3|42591.3|42613.2|42593.2|42611.3|42591.3|0
1655081290000|2022-06-13 00:48:10|42613.8|42593.8|42618.8|42598.8|42618.8|42598.8|42613.8|42593.8|1
1655081300000|2022-06-13 00:48:20|42618.2|42598.2|42616.3|42596.3|42618.8|42598.8|42616.3|42596.3|0
1655081310000|2022-06-13 00:48:30|42616.8|42596.8|42616.3|42596.3|42618.8|42598.8|42616.3|42596.3|0
1655081320000|2022-06-13 00:48:40|42618.8|42598.8|42620.7|42600.7|42620.7|42600.7|42618.8|42598.8|3
1655081330000|2022-06-13 00:48:50|42618.8|42598.8|42623.8|42603.8|42623.8|42603.8|42618.8|42598.8|6
1655081340000|2022-06-13 00:49:00|42624.3|42604.3|42623.8|42603.8|42624.3|42604.3|42623.8|42603.8|0
1655081360000|2022-06-13 00:49:20|42626.8|42606.8|42626.8|42606.8|42626.8|42606.8|42626.8|42606.8|3
1655081370000|2022-06-13 00:49:30|42623.8|42603.8|42623.8|42603.8|42623.8|42603.8|42623.8|42603.8|1
1655081380000|2022-06-13 00:49:40|42624.3|42604.3|42623.8|42603.8|42626.3|42606.3|42623.8|42603.8|1
1655081390000|2022-06-13 00:49:50|||||||||1
1655081400000|2022-06-13 00:50:00|42618.8|42598.8|42608.8|42588.8|42618.8|42598.8|42608.8|42588.8|9
1655081420000|2022-06-13 00:50:20|42604.3|42584.3|42604.3|42584.3|42604.3|42584.3|42602.4|42582.4|3
1655081430000|2022-06-13 00:50:30|42603.8|42583.8|42606.3|42586.3|42606.3|42586.3|42601.8|42581.8|3
1655081440000|2022-06-13 00:50:40|||||||||2
1655081450000|2022-06-13 00:50:50|42611.3|42591.3|42618.8|42598.8|42618.8|42598.8|42611.3|42591.3|2
1655081460000|2022-06-13 00:51:00|42619.3|42599.3|42625.7|42605.7|42625.7|42605.7|42619.3|42599.3|7
1655081470000|2022-06-13 00:51:10|42630.7|42610.7|42628.8|42608.8|42630.7|42610.7|42628.8|42608.8|7
1655081480000|2022-06-13 00:51:20|42635.7|42615.7|42646.3|42626.3|42646.3|42626.3|42635.7|42615.7|10
1655081490000|2022-06-13 00:51:30|42646.8|42626.8|42651.3|42631.3|42651.3|42631.3|42646.8|42626.8|8
1655081500000|2022-06-13 00:51:40|42650.7|42630.7|42656.3|42636.3|42656.3|42636.3|42648.8|42628.8|5
1655081510000|2022-06-13 00:51:50|||||||||5
1655081520000|2022-06-13 00:52:00|42655.7|42635.7|42661.3|42641.3|42661.3|42641.3|42653.8|42633.8|7
1655081530000|2022-06-13 00:52:10|42656.8|42636.8|42646.3|42626.3|42658.8|42638.8|42643.8|42623.8|13
1655081540000|2022-06-13 00:52:20|42643.8|42623.8|42643.8|42623.8|42643.8|42623.8|42643.8|42623.8|1
1655081550000|2022-06-13 00:52:30|42641.3|42621.3|42638.8|42618.8|42641.3|42621.3|42638.8|42618.8|3
1655081560000|2022-06-13 00:52:40|42638.2|42618.2|42633.2|42613.2|42638.2|42618.2|42633.2|42613.2|3
1655081580000|2022-06-13 00:53:00|42629.3|42609.3|42629.3|42609.3|42629.3|42609.3|42629.3|42609.3|1
1655081590000|2022-06-13 00:53:10|42628.8|42608.8|42618.8|42598.8|42628.8|42608.8|42618.8|42598.8|2
1655081600000|2022-06-13 00:53:20|||||||||1
1655081610000|2022-06-13 00:53:30|42619.3|42599.3|42618.8|42598.8|42621.3|42601.3|42618.8|42598.8|6
1655081620000|2022-06-13 00:53:40|42618.2|42598.2|42616.3|42596.3|42618.2|42598.2|42615.7|42595.7|2
1655081630000|2022-06-13 00:53:50|42618.2|42598.2|42616.3|42596.3|42620.7|42600.7|42616.3|42596.3|3
1655081640000|2022-06-13 00:54:00|42618.2|42598.2|42618.2|42598.2|42618.2|42598.2|42618.2|42598.2|2
1655081650000|2022-06-13 00:54:10|42620.2|42600.2|42620.2|42600.2|42620.2|42600.2|42620.2|42600.2|0
1655081660000|2022-06-13 00:54:20|42621.3|42601.3|42621.3|42601.3|42623.8|42603.8|42621.3|42601.3|3
1655081670000|2022-06-13 00:54:30|42618.2|42598.2|42608.8|42588.8|42618.2|42598.2|42608.8|42588.8|9
1655081680000|2022-06-13 00:54:40|42608.2|42588.2|42608.8|42588.8|42613.8|42593.8|42608.2|42588.2|14
1655081690000|2022-06-13 00:54:50|42606.3|42586.3|42608.8|42588.8|42613.8|42593.8|42601.8|42581.8|6
1655081700000|2022-06-13 00:55:00|42611.3|42591.3|42613.8|42593.8|42613.8|42593.8|42608.8|42588.8|2
1655081710000|2022-06-13 00:55:10|42614.3|42594.3|42616.3|42596.3|42616.3|42596.3|42614.3|42594.3|0
1655081720000|2022-06-13 00:55:20|42618.8|42598.8|42618.8|42598.8|42618.8|42598.8|42616.3|42596.3|2
1655081730000|2022-06-13 00:55:30|42618.2|42598.2|42616.3|42596.3|42618.2|42598.2|42611.3|42591.3|3
1655081740000|2022-06-13 00:55:40|42621.3|42601.3|42623.8|42603.8|42623.8|42603.8|42621.3|42601.3|7
1655081750000|2022-06-13 00:55:50|42624.3|42604.3|42634.3|42614.3|42636.8|42616.8|42624.3|42604.3|4
1655081760000|2022-06-13 00:56:00|42634.9|42614.9|42630.7|42610.7|42634.9|42614.9|42630.7|42610.7|4
1655081770000|2022-06-13 00:56:10|42628.2|42608.2|42621.3|42601.3|42630.2|42610.2|42621.3|42601.3|7
1655081780000|2022-06-13 00:56:20|42623.8|42603.8|42621.8|42601.8|42623.8|42603.8|42621.3|42601.3|5
1655081790000|2022-06-13 00:56:30|42623.8|42603.8|42621.8|42601.8|42623.8|42603.8|42618.8|42598.8|1
1655081800000|2022-06-13 00:56:40|42623.2|42603.2|42613.8|42593.8|42623.2|42603.2|42613.8|42593.8|9
1655081810000|2022-06-13 00:56:50|42616.3|42596.3|42616.3|42596.3|42618.8|42598.8|42616.3|42596.3|0
1655081820000|2022-06-13 00:57:00|42613.8|42593.8|42618.2|42598.2|42618.8|42598.8|42613.8|42593.8|0
1655081830000|2022-06-13 00:57:10|42616.3|42596.3|42616.3|42596.3|42616.3|42596.3|42616.3|42596.3|0
1655081840000|2022-06-13 00:57:20|42618.8|42598.8|42618.8|42598.8|42618.8|42598.8|42618.8|42598.8|0
1655081850000|2022-06-13 00:57:30|42619.3|42599.3|42623.8|42603.8|42623.8|42603.8|42619.3|42599.3|1
1655081860000|2022-06-13 00:57:40|42624.3|42604.3|42628.8|42608.8|42628.8|42608.8|42623.8|42603.8|1
1655081870000|2022-06-13 00:57:50|42628.2|42608.2|42629.3|42609.3|42629.3|42609.3|42628.2|42608.2|6
1655081880000|2022-06-13 00:58:00|42631.3|42611.3|42646.3|42626.3|42648.8|42628.8|42631.3|42611.3|18
1655081890000|2022-06-13 00:58:10|42643.8|42623.8|42638.2|42618.2|42643.8|42623.8|42638.2|42618.2|1
1655081900000|2022-06-13 00:58:20|42635.7|42615.7|42634.3|42614.3|42635.7|42615.7|42633.8|42613.8|0
1655081910000|2022-06-13 00:58:30|42636.8|42616.8|42641.3|42621.3|42641.3|42621.3|42636.8|42616.8|8
1655081920000|2022-06-13 00:58:40|42646.3|42626.3|42644.3|42624.3|42646.3|42626.3|42641.8|42621.8|5
1655081930000|2022-06-13 00:58:50|42643.8|42623.8|42648.8|42628.8|42648.8|42628.8|42643.8|42623.8|2
1655081940000|2022-06-13 00:59:00|42646.3|42626.3|42643.8|42623.8|42646.3|42626.3|42638.8|42618.8|3
1655081950000|2022-06-13 00:59:10|42644.3|42624.3|42646.3|42626.3|42646.3|42626.3|42644.3|42624.3|0
1655081960000|2022-06-13 00:59:20|42648.8|42628.8|42648.8|42628.8|42650.7|42630.7|42648.8|42628.8|1
1655081970000|2022-06-13 00:59:30|42651.3|42631.3|42648.8|42628.8|42651.3|42631.3|42648.8|42628.8|1
1655081980000|2022-06-13 00:59:40|42649.3|42629.3|42648.8|42628.8|42650.7|42630.7|42648.2|42628.2|2
1655081990000|2022-06-13 00:59:50|42648.2|42628.2|42648.8|42628.8|42648.8|42628.8|42648.2|42628.2|2
1655082000000|2022-06-13 01:00:00|42653.8|42633.8|42621.3|42601.3|42658.8|42638.8|42615.7|42595.7|60
1655082010000|2022-06-13 01:00:10|42623.8|42603.8|42615.7|42595.7|42628.8|42608.8|42608.8|42588.8|56
1655082020000|2022-06-13 01:00:20|42617.7|42597.7|42633.8|42613.8|42638.8|42618.8|42615.7|42595.7|36
1655082030000|2022-06-13 01:00:30|42633.2|42613.2|42643.8|42623.8|42643.8|42623.8|42618.8|42598.8|39
1655082040000|2022-06-13 01:00:40|42648.8|42628.8|42648.8|42628.8|42655.7|42635.7|42641.3|42621.3|21
1655082050000|2022-06-13 01:00:50|42650.7|42630.7|42666.3|42646.3|42666.3|42646.3|42650.7|42630.7|18
1655082060000|2022-06-13 01:01:00|42665.7|42645.7|42671.3|42651.3|42683.8|42663.8|42665.7|42645.7|30
1655082070000|2022-06-13 01:01:10|42668.8|42648.8|42656.3|42636.3|42671.3|42651.3|42656.3|42636.3|18
1655082080000|2022-06-13 01:01:20|42655.7|42635.7|42656.3|42636.3|42663.2|42643.2|42653.8|42633.8|13
1655082090000|2022-06-13 01:01:30|42658.2|42638.2|42664.3|42644.3|42664.3|42644.3|42656.3|42636.3|23
1655082100000|2022-06-13 01:01:40|42671.3|42651.3|42656.8|42636.8|42671.3|42651.3|42655.2|42635.2|24
1655082110000|2022-06-13 01:01:50|42656.3|42636.3|42644.6|42624.6|42656.3|42636.3|42644.6|42624.6|24
1655082120000|2022-06-13 01:02:00|42640.2|42620.2|42638.2|42618.2|42640.2|42620.2|42628.2|42608.2|21
1655082130000|2022-06-13 01:02:10|42636.3|42616.3|42621.3|42601.3|42638.2|42618.2|42610.7|42590.7|58
1655082140000|2022-06-13 01:02:20|42619.4|42599.4|42613.8|42593.8|42621.3|42601.3|42613.8|42593.8|9
1655082150000|2022-06-13 01:02:30|42611.3|42591.3|42613.8|42593.8|42613.8|42593.8|42608.8|42588.8|12
1655082160000|2022-06-13 01:02:40|42615.7|42595.7|42610.7|42590.7|42616.3|42596.3|42610.7|42590.7|8
1655082170000|2022-06-13 01:02:50|42611.3|42591.3|42611.3|42591.3|42613.8|42593.8|42608.8|42588.8|4
1655082180000|2022-06-13 01:03:00|42610.7|42590.7|42586.3|42566.3|42610.7|42590.7|42586.3|42566.3|40
1655082190000|2022-06-13 01:03:10|42590.7|42570.7|42586.3|42566.3|42591.3|42571.3|42586.3|42566.3|8
1655082200000|2022-06-13 01:03:20|42588.2|42568.2|42593.2|42573.2|42593.2|42573.2|42588.2|42568.2|41
1655082210000|2022-06-13 01:03:30|42591.3|42571.3|42593.2|42573.2|42593.2|42573.2|42588.2|42568.2|36
1655082220000|2022-06-13 01:03:40|||||||||18
1655082230000|2022-06-13 01:03:50|||||||||19
1655082240000|2022-06-13 01:04:00|42588.2|42568.2|42553.8|42533.8|42588.2|42568.2|42553.8|42533.8|38
1655082250000|2022-06-13 01:04:10|42550.7|42530.7|42556.3|42536.3|42556.3|42536.3|42548.8|42528.8|4
1655082260000|2022-06-13 01:04:20|42556.9|42536.9|42566.3|42546.3|42566.3|42546.3|42556.9|42536.9|0
1655082270000|2022-06-13 01:04:30|42563.8|42543.8|42561.3|42541.3|42568.2|42548.2|42561.3|42541.3|10
1655082280000|2022-06-13 01:04:40|42561.9|42541.9|42565.7|42545.7|42566.3|42546.3|42561.9|42541.9|0
1655082290000|2022-06-13 01:04:50|42566.3|42546.3|42568.8|42548.8|42569.4|42549.4|42565.7|42545.7|13
1655082300000|2022-06-13 01:05:00|42569.4|42549.4|42568.2|42548.2|42571.3|42551.3|42558.8|42538.8|8
1655082310000|2022-06-13 01:05:10|42566.3|42546.3|42570.7|42550.7|42570.7|42550.7|42566.3|42546.3|1
1655082320000|2022-06-13 01:05:20|42572.7|42552.7|42583.8|42563.8|42583.8|42563.8|42572.7|42552.7|7
1655082330000|2022-06-13 01:05:30|42586.3|42566.3|42586.3|42566.3|42590.7|42570.7|42583.8|42563.8|5
1655082340000|2022-06-13 01:05:40|42588.2|42568.2|42590.7|42570.7|42593.2|42573.2|42585.7|42565.7|17
1655082350000|2022-06-13 01:05:50|42591.3|42571.3|42590.7|42570.7|42593.2|42573.2|42588.2|42568.2|17
1655082360000|2022-06-13 01:06:00|42593.2|42573.2|42593.2|42573.2|42593.2|42573.2|42590.7|42570.7|9
1655082370000|2022-06-13 01:06:10|42591.3|42571.3|42603.8|42583.8|42606.3|42586.3|42591.3|42571.3|29
1655082380000|2022-06-13 01:06:20|42605.7|42585.7|42606.3|42586.3|42606.3|42586.3|42605.7|42585.7|0
1655082390000|2022-06-13 01:06:30|42606.9|42586.9|42611.9|42591.9|42611.9|42591.9|42606.9|42586.9|1
1655082400000|2022-06-13 01:06:40|42608.8|42588.8|42611.9|42591.9|42613.8|42593.8|42608.8|42588.8|12
1655082410000|2022-06-13 01:06:50|42612.7|42592.7|42610.7|42590.7|42612.7|42592.7|42610.7|42590.7|9
1655082420000|2022-06-13 01:07:00|42610.2|42590.2|42592.7|42572.7|42612.7|42592.7|42592.7|42572.7|9
1655082430000|2022-06-13 01:07:10|42592.1|42572.1|42592.1|42572.1|42594.6|42574.6|42591.6|42571.6|1
1655082440000|2022-06-13 01:07:20|42592.7|42572.7|42594.6|42574.6|42594.6|42574.6|42592.7|42572.7|3
1655082450000|2022-06-13 01:07:30|42592.7|42572.7|42599.6|42579.6|42599.6|42579.6|42592.7|42572.7|2
1655082460000|2022-06-13 01:07:40|42597.1|42577.1|42597.7|42577.7|42599.6|42579.6|42597.1|42577.1|2
1655082470000|2022-06-13 01:07:50|42602.7|42582.7|42597.7|42577.7|42602.7|42582.7|42597.7|42577.7|10
1655082480000|2022-06-13 01:08:00|42595.7|42575.7|42592.1|42572.1|42595.7|42575.7|42592.1|42572.1|3
1655082490000|2022-06-13 01:08:10|42592.7|42572.7|42592.1|42572.1|42592.7|42572.7|42592.1|42572.1|2
1655082500000|2022-06-13 01:08:20|42591.6|42571.6|42582.1|42562.1|42591.6|42571.6|42582.1|42562.1|11
1655082510000|2022-06-13 01:08:30|42580.2|42560.2|42569.6|42549.6|42582.7|42562.7|42567.1|42547.1|33
1655082520000|2022-06-13 01:08:40|42570.2|42550.2|42567.7|42547.7|42570.2|42550.2|42567.7|42547.7|3
1655082530000|2022-06-13 01:08:50|42569.6|42549.6|42574.1|42554.1|42574.1|42554.1|42569.6|42549.6|5
1655082540000|2022-06-13 01:09:00|42574.6|42554.6|42566.6|42546.6|42574.6|42554.6|42566.6|42546.6|9
1655082550000|2022-06-13 01:09:10|42569.6|42549.6|42560.2|42540.2|42569.6|42549.6|42560.2|42540.2|13
1655082560000|2022-06-13 01:09:20|42558.2|42538.2|42552.7|42532.7|42558.2|42538.2|42552.7|42532.7|25
1655082570000|2022-06-13 01:09:30|42555.2|42535.2|42567.1|42547.1|42567.1|42547.1|42555.2|42535.2|8
1655082580000|2022-06-13 01:09:40|42567.7|42547.7|42567.7|42547.7|42567.7|42547.7|42567.7|42547.7|0
1655082590000|2022-06-13 01:09:50|42569.6|42549.6|42575.2|42555.2|42577.7|42557.7|42567.7|42547.7|10
1655082600000|2022-06-13 01:10:00|42574.6|42554.6|42544.1|42524.1|42574.6|42554.6|42544.1|42524.1|25
1655082610000|2022-06-13 01:10:10|42539.6|42519.6|42540.2|42520.2|42540.2|42520.2|42539.6|42519.6|10
1655082620000|2022-06-13 01:10:20|42540.7|42520.7|42554.6|42534.6|42554.6|42534.6|42540.7|42520.7|11
1655082630000|2022-06-13 01:10:30|42557.7|42537.7|42564.6|42544.6|42564.6|42544.6|42554.6|42534.6|17
1655082640000|2022-06-13 01:10:40|42565.2|42545.2|42572.7|42552.7|42572.7|42552.7|42564.6|42544.6|9
1655082650000|2022-06-13 01:10:50|42579.6|42559.6|42579.6|42559.6|42579.6|42559.6|42575.2|42555.2|7
1655082660000|2022-06-13 01:11:00|42583.2|42563.2|42566.6|42546.6|42592.1|42572.1|42566.6|42546.6|18
1655082670000|2022-06-13 01:11:10|42564.6|42544.6|42537.7|42517.7|42564.6|42544.6|42534.6|42514.6|22
1655082680000|2022-06-13 01:11:20|42534.6|42514.6|42534.6|42514.6|42539.6|42519.6|42534.6|42514.6|13
1655082690000|2022-06-13 01:11:30|42534.1|42514.1|42529.6|42509.6|42535.2|42515.2|42528.5|42508.5|11
1655082700000|2022-06-13 01:11:40|42530.2|42510.2|42532.7|42512.7|42536.6|42516.6|42527.7|42507.7|19
1655082710000|2022-06-13 01:11:50|42534.6|42514.6|42534.6|42514.6|42537.7|42517.7|42532.7|42512.7|3
1655082720000|2022-06-13 01:12:00|42535.2|42515.2|42534.1|42514.1|42535.2|42515.2|42534.1|42514.1|10
1655082730000|2022-06-13 01:12:10|42534.6|42514.6|42530.2|42510.2|42535.2|42515.2|42530.2|42510.2|6
1655082740000|2022-06-13 01:12:20|42529.6|42509.6|42529.6|42509.6|42529.6|42509.6|42529.6|42509.6|4
1655082750000|2022-06-13 01:12:30|42529.1|42509.1|42520.2|42500.2|42529.1|42509.1|42520.2|42500.2|6
1655082760000|2022-06-13 01:12:40|42523.2|42503.2|42525.2|42505.2|42525.2|42505.2|42523.2|42503.2|2
1655082770000|2022-06-13 01:12:50|42524.6|42504.6|42525.2|42505.2|42527.7|42507.7|42524.6|42504.6|1
1655082780000|2022-06-13 01:13:00|42527.7|42507.7|42522.7|42502.7|42529.6|42509.6|42522.7|42502.7|11
1655082790000|2022-06-13 01:13:10|42524.6|42504.6|42525.2|42505.2|42527.7|42507.7|42522.7|42502.7|12
1655082800000|2022-06-13 01:13:20|42522.7|42502.7|42522.7|42502.7|42527.7|42507.7|42522.7|42502.7|4
1655082810000|2022-06-13 01:13:30|42522.1|42502.1|42512.7|42492.7|42522.1|42502.1|42512.7|42492.7|12
1655082820000|2022-06-13 01:13:40|42515.8|42495.8|42512.7|42492.7|42519.6|42499.6|42512.1|42492.1|9
1655082830000|2022-06-13 01:13:50|42515.2|42495.2|42507.7|42487.7|42515.2|42495.2|42504.6|42484.6|24
1655082840000|2022-06-13 01:14:00|42509.6|42489.6|42512.7|42492.7|42512.7|42492.7|42507.7|42487.7|17
1655082850000|2022-06-13 01:14:10|42510.2|42490.2|42503.3|42483.3|42512.7|42492.7|42503.3|42483.3|12
1655082860000|2022-06-13 01:14:20|42505.2|42485.2|42512.7|42492.7|42512.7|42492.7|42499.6|42479.6|24
1655082870000|2022-06-13 01:14:30|42513.3|42493.3|42517.7|42497.7|42519.6|42499.6|42512.7|42492.7|1
1655082880000|2022-06-13 01:14:40|42517.1|42497.1|42517.7|42497.7|42522.1|42502.1|42514.6|42494.6|9
1655082890000|2022-06-13 01:14:50|42519.6|42499.6|42519.6|42499.6|42519.6|42499.6|42514.6|42494.6|3
1655082900000|2022-06-13 01:15:00|42520.2|42500.2|42527.7|42507.7|42529.6|42509.6|42516.6|42496.6|28
1655082910000|2022-06-13 01:15:10|42530.2|42510.2|42535.8|42515.8|42538.3|42518.3|42527.7|42507.7|10
1655082920000|2022-06-13 01:15:20|42536.3|42516.3|42532.7|42512.7|42536.3|42516.3|42532.7|42512.7|7
1655082930000|2022-06-13 01:15:30|42534.6|42514.6|42520.2|42500.2|42534.6|42514.6|42520.2|42500.2|17
1655082940000|2022-06-13 01:15:40|42519.6|42499.6|42504.6|42484.6|42519.6|42499.6|42502.1|42482.1|11
1655082950000|2022-06-13 01:15:50|42500.2|42480.2|42504.6|42484.6|42504.6|42484.6|42500.2|42480.2|1
1655082960000|2022-06-13 01:16:00|42502.7|42482.7|42499.6|42479.6|42502.7|42482.7|42494.6|42474.6|22
1655082970000|2022-06-13 01:16:10|42495.8|42475.8|42479.6|42459.6|42495.8|42475.8|42479.6|42459.6|26
1655082980000|2022-06-13 01:16:20|42480.2|42460.2|42479.6|42459.6|42482.1|42462.1|42474.6|42454.6|18
1655082990000|2022-06-13 01:16:30|42477.7|42457.7|42482.7|42462.7|42482.7|42462.7|42477.1|42457.1|15
1655083000000|2022-06-13 01:16:40|42484.6|42464.6|42494.6|42474.6|42498.5|42478.5|42479.6|42459.6|19
1655083010000|2022-06-13 01:16:50|42495.2|42475.2|42495.2|42475.2|42495.2|42475.2|42495.2|42475.2|101
1655083020000|2022-06-13 01:17:00|42494.6|42474.6|42497.7|42477.7|42497.7|42477.7|42485.2|42465.2|48
1655083030000|2022-06-13 01:17:10|42500.2|42480.2|42507.7|42487.7|42512.7|42492.7|42497.7|42477.7|23
1655083040000|2022-06-13 01:17:20|42509.6|42489.6|42509.6|42489.6|42515.8|42495.8|42509.6|42489.6|14
1655083050000|2022-06-13 01:17:30|42505.8|42485.8|42482.7|42462.7|42505.8|42485.8|42482.7|42462.7|48
1655083060000|2022-06-13 01:17:40|42483.8|42463.8|42495.2|42475.2|42495.2|42475.2|42483.8|42463.8|4
1655083070000|2022-06-13 01:17:50|42497.7|42477.7|42490.2|42470.2|42502.7|42482.7|42490.2|42470.2|18
1655083080000|2022-06-13 01:18:00|42489.6|42469.6|42490.2|42470.2|42492.7|42472.7|42482.7|42462.7|9
1655083090000|2022-06-13 01:18:10|42489.6|42469.6|42492.7|42472.7|42492.7|42472.7|42487.7|42467.7|6
1655083100000|2022-06-13 01:18:20|42490.8|42470.8|42492.7|42472.7|42492.7|42472.7|42490.8|42470.8|1
1655083110000|2022-06-13 01:18:30|42490.2|42470.2|42495.2|42475.2|42495.2|42475.2|42489.6|42469.6|4
1655083120000|2022-06-13 01:18:40|42495.8|42475.8|42497.7|42477.7|42499.6|42479.6|42495.2|42475.2|11
1655083130000|2022-06-13 01:18:50|42498.3|42478.3|42507.7|42487.7|42507.7|42487.7|42497.7|42477.7|7
1655083140000|2022-06-13 01:19:00|42508.3|42488.3|42520.2|42500.2|42520.2|42500.2|42508.3|42488.3|1
1655083150000|2022-06-13 01:19:10|42522.7|42502.7|42525.2|42505.2|42527.7|42507.7|42522.7|42502.7|3
1655083160000|2022-06-13 01:19:20|42527.7|42507.7|42525.2|42505.2|42529.6|42509.6|42522.7|42502.7|0
1655083170000|2022-06-13 01:19:30|42529.6|42509.6|42527.7|42507.7|42532.7|42512.7|42527.7|42507.7|7
1655083180000|2022-06-13 01:19:40|42530.2|42510.2|42532.7|42512.7|42534.6|42514.6|42530.2|42510.2|3
1655083190000|2022-06-13 01:19:50|42530.2|42510.2|42515.2|42495.2|42530.2|42510.2|42515.2|42495.2|3
1655083200000|2022-06-13 01:20:00|42515.8|42495.8|42517.7|42497.7|42522.7|42502.7|42515.2|42495.2|10
1655083210000|2022-06-13 01:20:10|||||||||3
1655083220000|2022-06-13 01:20:20|42521.6|42501.6|42527.7|42507.7|42527.7|42507.7|42521.6|42501.6|6
1655083230000|2022-06-13 01:20:30|42529.6|42509.6|42527.7|42507.7|42532.7|42512.7|42527.7|42507.7|0
1655083240000|2022-06-13 01:20:40|42529.6|42509.6|42527.7|42507.7|42529.6|42509.6|42527.7|42507.7|0
1655083250000|2022-06-13 01:20:50|42529.6|42509.6|42532.7|42512.7|42532.7|42512.7|42527.7|42507.7|3
1655083260000|2022-06-13 01:21:00|42533.3|42513.3|42525.2|42505.2|42535.2|42515.2|42525.2|42505.2|7
1655083270000|2022-06-13 01:21:10|42527.1|42507.1|42524.6|42504.6|42530.2|42510.2|42524.6|42504.6|2
1655083280000|2022-06-13 01:21:20|42525.2|42505.2|42524.6|42504.6|42525.2|42505.2|42522.7|42502.7|1
1655083290000|2022-06-13 01:21:30|42525.2|42505.2|42532.7|42512.7|42532.7|42512.7|42525.2|42505.2|5
1655083300000|2022-06-13 01:21:40|42535.2|42515.2|42530.2|42510.2|42540.2|42520.2|42530.2|42510.2|2
1655083310000|2022-06-13 01:21:50|42532.7|42512.7|42529.6|42509.6|42532.7|42512.7|42525.2|42505.2|3
1655083320000|2022-06-13 01:22:00|42530.2|42510.2|42527.7|42507.7|42530.2|42510.2|42524.6|42504.6|3
1655083330000|2022-06-13 01:22:10|42528.3|42508.3|42547.7|42527.7|42547.7|42527.7|42528.3|42508.3|17
1655083340000|2022-06-13 01:22:20|42549.6|42529.6|42551.6|42531.6|42551.6|42531.6|42549.6|42529.6|9
1655083350000|2022-06-13 01:22:30|42554.1|42534.1|42555.2|42535.2|42555.2|42535.2|42554.1|42534.1|1
1655083360000|2022-06-13 01:22:40|42556.3|42536.3|42555.2|42535.2|42560.2|42540.2|42555.2|42535.2|10
1655083370000|2022-06-13 01:22:50|42557.1|42537.1|42557.1|42537.1|42557.1|42537.1|42557.1|42537.1|8
1655083380000|2022-06-13 01:23:00|42559.6|42539.6|42557.7|42537.7|42562.7|42542.7|42555.2|42535.2|6
1655083390000|2022-06-13 01:23:10|42560.2|42540.2|42557.7|42537.7|42560.2|42540.2|42557.7|42537.7|2
1655083400000|2022-06-13 01:23:20|42555.2|42535.2|42555.2|42535.2|42562.7|42542.7|42555.2|42535.2|6
1655083410000|2022-06-13 01:23:30|42554.6|42534.6|42565.2|42545.2|42565.2|42545.2|42552.7|42532.7|3
1655083420000|2022-06-13 01:23:40|42564.6|42544.6|42567.7|42547.7|42569.6|42549.6|42564.6|42544.6|1
1655083430000|2022-06-13 01:23:50|42565.8|42545.8|42570.2|42550.2|42570.2|42550.2|42565.2|42545.2|1
1655083440000|2022-06-13 01:24:00|42568.3|42548.3|42562.7|42542.7|42569.7|42549.7|42562.7|42542.7|10
1655083450000|2022-06-13 01:24:10|42562.2|42542.2|42555.2|42535.2|42562.7|42542.7|42555.2|42535.2|13
1655083460000|2022-06-13 01:24:20|42554.7|42534.7|42555.2|42535.2|42555.2|42535.2|42552.7|42532.7|15
1655083470000|2022-06-13 01:24:30|42555.8|42535.8|42557.7|42537.7|42557.7|42537.7|42555.8|42535.8|2
1655083480000|2022-06-13 01:24:40|42558.3|42538.3|42557.7|42537.7|42560.2|42540.2|42557.7|42537.7|0
1655083490000|2022-06-13 01:24:50|42558.3|42538.3|42560.2|42540.2|42562.7|42542.7|42557.7|42537.7|1
1655083500000|2022-06-13 01:25:00|42562.7|42542.7|42557.7|42537.7|42562.7|42542.7|42557.7|42537.7|4
1655083510000|2022-06-13 01:25:10|42554.7|42534.7|42554.7|42534.7|42554.7|42534.7|42554.7|42534.7|4
1655083520000|2022-06-13 01:25:20|42555.2|42535.2|42557.7|42537.7|42557.7|42537.7|42555.2|42535.2|6
1655083530000|2022-06-13 01:25:30|42562.7|42542.7|42557.7|42537.7|42562.7|42542.7|42557.7|42537.7|0
1655083540000|2022-06-13 01:25:40|42560.2|42540.2|42557.7|42537.7|42560.2|42540.2|42557.7|42537.7|0
1655083550000|2022-06-13 01:25:50|42558.3|42538.3|42562.7|42542.7|42562.7|42542.7|42557.7|42537.7|0
1655083560000|2022-06-13 01:26:00|42562.2|42542.2|42567.7|42547.7|42567.7|42547.7|42560.2|42540.2|5
1655083570000|2022-06-13 01:26:10|42569.7|42549.7|42567.7|42547.7|42569.7|42549.7|42567.7|42547.7|1
1655083580000|2022-06-13 01:26:20|42570.2|42550.2|42575.8|42555.8|42575.8|42555.8|42570.2|42550.2|2
1655083590000|2022-06-13 01:26:30|42577.7|42557.7|42577.7|42557.7|42579.7|42559.7|42577.7|42557.7|0
1655083600000|2022-06-13 01:26:40|42575.8|42555.8|42577.7|42557.7|42577.7|42557.7|42575.8|42555.8|2
1655083610000|2022-06-13 01:26:50|42579.7|42559.7|42580.2|42560.2|42580.2|42560.2|42579.7|42559.7|1
1655083620000|2022-06-13 01:27:00|42582.7|42562.7|42579.7|42559.7|42582.7|42562.7|42579.7|42559.7|5
1655083630000|2022-06-13 01:27:10|42577.2|42557.2|42575.2|42555.2|42577.2|42557.2|42575.2|42555.2|1
1655083640000|2022-06-13 01:27:20|42575.8|42555.8|42579.7|42559.7|42580.2|42560.2|42575.8|42555.8|11
1655083650000|2022-06-13 01:27:30|42577.7|42557.7|42577.7|42557.7|42580.8|42560.8|42577.7|42557.7|6
1655083660000|2022-06-13 01:27:40|42575.2|42555.2|42575.2|42555.2|42575.2|42555.2|42575.2|42555.2|1
1655083670000|2022-06-13 01:27:50|42577.7|42557.7|42585.2|42565.2|42585.2|42565.2|42577.7|42557.7|5
1655083680000|2022-06-13 01:28:00|42582.7|42562.7|42585.2|42565.2|42585.2|42565.2|42580.2|42560.2|8
1655083690000|2022-06-13 01:28:10|42582.7|42562.7|42577.7|42557.7|42585.2|42565.2|42577.7|42557.7|11
1655083700000|2022-06-13 01:28:20|42575.8|42555.8|42569.1|42549.1|42577.7|42557.7|42569.1|42549.1|10
1655083710000|2022-06-13 01:28:30|42566.6|42546.6|42562.7|42542.7|42569.1|42549.1|42560.8|42540.8|6
1655083720000|2022-06-13 01:28:40|42563.3|42543.3|42565.2|42545.2|42565.2|42545.2|42562.7|42542.7|2
1655083730000|2022-06-13 01:28:50|42565.8|42545.8|42579.7|42559.7|42580.2|42560.2|42565.8|42545.8|14
1655083740000|2022-06-13 01:29:00|42582.7|42562.7|42587.2|42567.2|42587.2|42567.2|42580.2|42560.2|5
1655083750000|2022-06-13 01:29:10|42585.2|42565.2|42594.7|42574.7|42594.7|42574.7|42585.2|42565.2|5
1655083760000|2022-06-13 01:29:20|42592.7|42572.7|42587.7|42567.7|42592.7|42572.7|42587.7|42567.7|2
1655083770000|2022-06-13 01:29:30|42585.2|42565.2|42580.8|42560.8|42585.2|42565.2|42577.7|42557.7|3
1655083780000|2022-06-13 01:29:40|42579.7|42559.7|42579.7|42559.7|42579.7|42559.7|42579.7|42559.7|0
1655083790000|2022-06-13 01:29:50|42580.2|42560.2|42577.7|42557.7|42582.7|42562.7|42577.7|42557.7|1
1655083800000|2022-06-13 01:30:00|42579.7|42559.7|42579.7|42559.7|42582.7|42562.7|42577.7|42557.7|5
1655083810000|2022-06-13 01:30:10|42582.7|42562.7|42599.7|42579.7|42601.6|42581.6|42582.7|42562.7|9
1655083820000|2022-06-13 01:30:20|42601.6|42581.6|42599.7|42579.7|42601.6|42581.6|42599.7|42579.7|3
1655083830000|2022-06-13 01:30:30|42600.2|42580.2|42607.2|42587.2|42607.2|42587.2|42600.2|42580.2|4
1655083840000|2022-06-13 01:30:40|42605.2|42585.2|42601.6|42581.6|42605.2|42585.2|42601.6|42581.6|3
1655083850000|2022-06-13 01:30:50|42597.7|42577.7|42602.7|42582.7|42602.7|42582.7|42597.7|42577.7|1
1655083860000|2022-06-13 01:31:00|42605.2|42585.2|42612.7|42592.7|42612.7|42592.7|42605.2|42585.2|4
1655083870000|2022-06-13 01:31:10|42614.7|42594.7|42624.7|42604.7|42624.7|42604.7|42612.7|42592.7|7
1655083880000|2022-06-13 01:31:20|42625.8|42605.8|42629.7|42609.7|42629.7|42609.7|42625.8|42605.8|0
1655083890000|2022-06-13 01:31:30|42631.6|42611.6|42630.2|42610.2|42632.7|42612.7|42629.7|42609.7|2
1655083900000|2022-06-13 01:31:40|42632.7|42612.7|42635.2|42615.2|42635.2|42615.2|42632.7|42612.7|3
1655083910000|2022-06-13 01:31:50|42632.7|42612.7|42640.2|42620.2|42640.8|42620.8|42632.7|42612.7|7
1655083920000|2022-06-13 01:32:00|42639.7|42619.7|42637.7|42617.7|42642.2|42622.2|42635.2|42615.2|7
1655083930000|2022-06-13 01:32:10|42635.2|42615.2|42645.2|42625.2|42645.2|42625.2|42635.2|42615.2|13
1655083940000|2022-06-13 01:32:20|42649.1|42629.1|42659.7|42639.7|42659.7|42639.7|42649.1|42629.1|6
1655083950000|2022-06-13 01:32:30|42657.7|42637.7|42655.2|42635.2|42659.7|42639.7|42655.2|42635.2|0
1655083960000|2022-06-13 01:32:40|42657.2|42637.2|42662.7|42642.7|42662.7|42642.7|42655.2|42635.2|12
1655083970000|2022-06-13 01:32:50|42667.7|42647.7|42675.2|42655.2|42675.2|42655.2|42667.7|42647.7|3
1655083980000|2022-06-13 01:33:00|42674.7|42654.7|42670.2|42650.2|42675.2|42655.2|42670.2|42650.2|6
1655083990000|2022-06-13 01:33:10|42669.7|42649.7|42672.7|42652.7|42675.2|42655.2|42665.2|42645.2|12
1655084000000|2022-06-13 01:33:20|42670.8|42650.8|42669.7|42649.7|42672.7|42652.7|42667.7|42647.7|2
1655084010000|2022-06-13 01:33:30|42669.1|42649.1|42674.7|42654.7|42674.7|42654.7|42667.2|42647.2|4
1655084020000|2022-06-13 01:33:40|42672.7|42652.7|42675.2|42655.2|42675.2|42655.2|42672.7|42652.7|2
1655084030000|2022-06-13 01:33:50|42674.7|42654.7|42675.8|42655.8|42677.2|42657.2|42674.7|42654.7|2
1655084040000|2022-06-13 01:34:00|42677.7|42657.7|42672.7|42652.7|42677.7|42657.7|42670.2|42650.2|5
1655084050000|2022-06-13 01:34:10|42670.8|42650.8|42674.7|42654.7|42674.7|42654.7|42670.2|42650.2|2
1655084060000|2022-06-13 01:34:20|42669.7|42649.7|42672.2|42652.2|42672.2|42652.2|42669.7|42649.7|0
1655084070000|2022-06-13 01:34:30|42674.1|42654.1|42677.7|42657.7|42677.7|42657.7|42674.1|42654.1|2
1655084080000|2022-06-13 01:34:40|42675.8|42655.8|42677.2|42657.2|42677.7|42657.7|42675.8|42655.8|0
1655084090000|2022-06-13 01:34:50|42675.2|42655.2|42667.7|42647.7|42675.2|42655.2|42667.7|42647.7|4
1655084100000|2022-06-13 01:35:00|42667.2|42647.2|42674.7|42654.7|42674.7|42654.7|42665.2|42645.2|11
1655084110000|2022-06-13 01:35:10|42672.7|42652.7|42667.7|42647.7|42672.7|42652.7|42665.2|42645.2|10
1655084120000|2022-06-13 01:35:20|42665.2|42645.2|42665.2|42645.2|42667.7|42647.7|42662.7|42642.7|9
1655084130000|2022-06-13 01:35:30|42667.7|42647.7|42665.2|42645.2|42667.7|42647.7|42662.2|42642.2|11
1655084140000|2022-06-13 01:35:40|42662.7|42642.7|42670.2|42650.2|42670.2|42650.2|42662.7|42642.7|7
1655084150000|2022-06-13 01:35:50|42672.7|42652.7|42669.7|42649.7|42674.1|42654.1|42669.7|42649.7|9
1655084160000|2022-06-13 01:36:00|42667.7|42647.7|42670.8|42650.8|42670.8|42650.8|42660.2|42640.2|9
1655084170000|2022-06-13 01:36:10|42671.4|42651.4|42680.2|42660.2|42680.2|42660.2|42671.4|42651.4|8
1655084180000|2022-06-13 01:36:20|||||||||5
1655084190000|2022-06-13 01:36:30|42678.3|42658.3|42675.2|42655.2|42680.2|42660.2|42675.2|42655.2|7
1655084200000|2022-06-13 01:36:40|42675.8|42655.8|42679.7|42659.7|42679.7|42659.7|42675.8|42655.8|6
1655084210000|2022-06-13 01:36:50|42679.1|42659.1|42675.2|42655.2|42680.2|42660.2|42675.2|42655.2|13
1655084220000|2022-06-13 01:37:00|42677.7|42657.7|42670.2|42650.2|42677.7|42657.7|42670.2|42650.2|3
1655084230000|2022-06-13 01:37:10|42667.7|42647.7|42668.3|42648.3|42668.3|42648.3|42660.8|42640.8|19
1655084240000|2022-06-13 01:37:20|42670.2|42650.2|42677.7|42657.7|42677.7|42657.7|42670.2|42650.2|4
1655084250000|2022-06-13 01:37:30|42678.3|42658.3|42680.2|42660.2|42683.3|42663.3|42678.3|42658.3|12
1655084260000|2022-06-13 01:37:40|42675.2|42655.2|42665.2|42645.2|42675.2|42655.2|42665.2|42645.2|6
1655084270000|2022-06-13 01:37:50|42664.7|42644.7|42652.7|42632.7|42664.7|42644.7|42652.2|42632.2|3
1655084280000|2022-06-13 01:38:00|42652.2|42632.2|42655.2|42635.2|42655.8|42635.8|42652.2|42632.2|16
1655084290000|2022-06-13 01:38:10|42652.7|42632.7|42642.2|42622.2|42652.7|42632.7|42642.2|42622.2|7
1655084300000|2022-06-13 01:38:20|42641.6|42621.6|42632.7|42612.7|42642.7|42622.7|42632.7|42612.7|6
1655084310000|2022-06-13 01:38:30|||||||||7
1655084320000|2022-06-13 01:38:40|42635.2|42615.2|42638.3|42618.3|42638.3|42618.3|42635.2|42615.2|1
1655084330000|2022-06-13 01:38:50|42640.8|42620.8|42645.2|42625.2|42645.2|42625.2|42640.2|42620.2|4
1655084340000|2022-06-13 01:39:00|42642.7|42622.7|42640.2|42620.2|42643.3|42623.3|42640.2|42620.2|5
1655084350000|2022-06-13 01:39:10|42637.7|42617.7|42632.7|42612.7|42637.7|42617.7|42632.7|42612.7|4
1655084360000|2022-06-13 01:39:20|42632.2|42612.2|42640.2|42620.2|42640.2|42620.2|42632.2|42612.2|1
1655084370000|2022-06-13 01:39:30|42642.7|42622.7|42640.8|42620.8|42642.7|42622.7|42640.8|42620.8|37
1655084380000|2022-06-13 01:39:40|42641.4|42621.4|42643.3|42623.3|42643.3|42623.3|42638.9|42618.9|6
1655084390000|2022-06-13 01:39:50|42642.2|42622.2|42642.7|42622.7|42642.7|42622.7|42638.3|42618.3|2
1655084400000|2022-06-13 01:40:00|42640.8|42620.8|42638.3|42618.3|42643.3|42623.3|42638.3|42618.3|4
1655084410000|2022-06-13 01:40:10|42638.9|42618.9|42637.7|42617.7|42643.3|42623.3|42637.7|42617.7|15
1655084420000|2022-06-13 01:40:20|42640.2|42620.2|42640.8|42620.8|42640.8|42620.8|42638.3|42618.3|0
1655084430000|2022-06-13 01:40:30|42640.2|42620.2|42640.8|42620.8|42642.7|42622.7|42638.3|42618.3|2
1655084440000|2022-06-13 01:40:40|42640.2|42620.2|42643.3|42623.3|42643.3|42623.3|42638.3|42618.3|0
1655084450000|2022-06-13 01:40:50|42640.2|42620.2|42635.8|42615.8|42640.2|42620.2|42635.2|42615.2|13
1655084460000|2022-06-13 01:41:00|42637.7|42617.7|42630.8|42610.8|42637.7|42617.7|42630.2|42610.2|11
1655084470000|2022-06-13 01:41:10|42628.9|42608.9|42618.3|42598.3|42628.9|42608.9|42617.7|42597.7|15
1655084480000|2022-06-13 01:41:20|42615.8|42595.8|42614.4|42594.4|42615.8|42595.8|42603.9|42583.9|16
1655084490000|2022-06-13 01:41:30|42616.4|42596.4|42618.3|42598.3|42618.3|42598.3|42616.4|42596.4|1
1655084500000|2022-06-13 01:41:40|42615.8|42595.8|42618.9|42598.9|42618.9|42598.9|42615.8|42595.8|0
1655084510000|2022-06-13 01:41:50|42618.3|42598.3|42615.8|42595.8|42618.3|42598.3|42615.8|42595.8|1
1655084520000|2022-06-13 01:42:00|42613.9|42593.9|42615.2|42595.2|42615.2|42595.2|42613.3|42593.3|3
1655084530000|2022-06-13 01:42:10|42613.9|42593.9|42610.8|42590.8|42615.8|42595.8|42610.8|42590.8|2
1655084540000|2022-06-13 01:42:20|42608.3|42588.3|42610.8|42590.8|42610.8|42590.8|42608.3|42588.3|0
1655084550000|2022-06-13 01:42:30|||||||||2
1655084560000|2022-06-13 01:42:40|42613.3|42593.3|42616.4|42596.4|42618.3|42598.3|42613.3|42593.3|1
1655084570000|2022-06-13 01:42:50|42613.9|42593.9|42616.9|42596.9|42616.9|42596.9|42613.9|42593.9|2
1655084580000|2022-06-13 01:43:00|42615.8|42595.8|42608.3|42588.3|42615.8|42595.8|42608.3|42588.3|3
1655084590000|2022-06-13 01:43:10|42605.8|42585.8|42610.8|42590.8|42613.3|42593.3|42605.8|42585.8|4
1655084600000|2022-06-13 01:43:20|42605.8|42585.8|42598.3|42578.3|42605.8|42585.8|42598.3|42578.3|10
1655084610000|2022-06-13 01:43:30|42600.8|42580.8|42603.3|42583.3|42603.3|42583.3|42600.8|42580.8|2
1655084620000|2022-06-13 01:43:40|42605.8|42585.8|42611.4|42591.4|42611.4|42591.4|42603.3|42583.3|8
1655084630000|2022-06-13 01:43:50|42606.4|42586.4|42603.9|42583.9|42608.9|42588.9|42603.9|42583.9|4
1655084640000|2022-06-13 01:44:00|42601.9|42581.9|42598.9|42578.9|42603.9|42583.9|42598.9|42578.9|7
1655084650000|2022-06-13 01:44:10|42601.4|42581.4|42598.9|42578.9|42601.4|42581.4|42598.9|42578.9|19
1655084660000|2022-06-13 01:44:20|42601.4|42581.4|42593.3|42573.3|42601.4|42581.4|42593.3|42573.3|12
1655084670000|2022-06-13 01:44:30|42595.8|42575.8|42598.3|42578.3|42598.3|42578.3|42593.9|42573.9|5
1655084680000|2022-06-13 01:44:40|42601.4|42581.4|42608.3|42588.3|42608.3|42588.3|42601.4|42581.4|12
1655084690000|2022-06-13 01:44:50|42605.8|42585.8|42613.9|42593.9|42613.9|42593.9|42605.8|42585.8|3
1655084700000|2022-06-13 01:45:00|42614.4|42594.4|42616.9|42596.9|42616.9|42596.9|42614.4|42594.4|2
1655084710000|2022-06-13 01:45:10|42617.5|42597.5|42618.9|42598.9|42620|42600|42613.9|42593.9|3
1655084720000|2022-06-13 01:45:20|42621.4|42601.4|42616.4|42596.4|42621.4|42601.4|42616.4|42596.4|3
1655084730000|2022-06-13 01:45:30|42615.8|42595.8|42612.8|42592.8|42617.8|42597.8|42612.8|42592.8|0
1655084750000|2022-06-13 01:45:50|42613.3|42593.3|42610.8|42590.8|42615.8|42595.8|42610.8|42590.8|0
1655084770000|2022-06-13 01:46:10|42612.8|42592.8|42605.8|42585.8|42612.8|42592.8|42605.8|42585.8|6
1655084780000|2022-06-13 01:46:20|42603.3|42583.3|42600.8|42580.8|42603.3|42583.3|42600.8|42580.8|14
1655084790000|2022-06-13 01:46:30|42601.4|42581.4|42603.3|42583.3|42605.8|42585.8|42600.8|42580.8|5
1655084800000|2022-06-13 01:46:40|42605.8|42585.8|42605.8|42585.8|42605.8|42585.8|42600.8|42580.8|0
1655084810000|2022-06-13 01:46:50|42608.3|42588.3|42610.8|42590.8|42610.8|42590.8|42605.8|42585.8|6
1655084820000|2022-06-13 01:47:00|42612.8|42592.8|42610.8|42590.8|42615.8|42595.8|42610.8|42590.8|24
1655084830000|2022-06-13 01:47:10|42610.3|42590.3|42590.8|42570.8|42610.3|42590.3|42590.8|42570.8|21
1655084840000|2022-06-13 01:47:20|42593.3|42573.3|42590.8|42570.8|42593.3|42573.3|42590.8|42570.8|2
1655084850000|2022-06-13 01:47:30|42588.3|42568.3|42588.9|42568.9|42588.9|42568.9|42583.9|42563.9|17
1655084860000|2022-06-13 01:47:40|42586.4|42566.4|42600.8|42580.8|42600.8|42580.8|42585.8|42565.8|10
1655084870000|2022-06-13 01:47:50|42602.8|42582.8|42600.8|42580.8|42608.3|42588.3|42600.8|42580.8|1
1655084880000|2022-06-13 01:48:00|42603.3|42583.3|42600.3|42580.3|42605.8|42585.8|42600.3|42580.3|1
1655084890000|2022-06-13 01:48:10|42602.8|42582.8|42612.8|42592.8|42612.8|42592.8|42600.8|42580.8|7
1655084900000|2022-06-13 01:48:20|42613.3|42593.3|42613.3|42593.3|42615.8|42595.8|42613.3|42593.3|22
1655084910000|2022-06-13 01:48:30|42612.8|42592.8|42609.4|42589.4|42613.3|42593.3|42606.9|42586.9|1
1655084920000|2022-06-13 01:48:40|42611.4|42591.4|42608.9|42588.9|42611.4|42591.4|42608.9|42588.9|0
1655084930000|2022-06-13 01:48:50|42609.4|42589.4|42623.9|42603.9|42623.9|42603.9|42609.4|42589.4|4
1655084940000|2022-06-13 01:49:00|42628.9|42608.9|42633.9|42613.9|42633.9|42613.9|42628.9|42608.9|6
1655084950000|2022-06-13 01:49:10|42631.4|42611.4|42631.4|42611.4|42631.4|42611.4|42631.4|42611.4|3
1655084960000|2022-06-13 01:49:20|42628.9|42608.9|42623.9|42603.9|42628.9|42608.9|42623.9|42603.9|0
1655084970000|2022-06-13 01:49:30|42623.3|42603.3|42618.9|42598.9|42625.8|42605.8|42613.9|42593.9|15
1655084980000|2022-06-13 01:49:40|42619.4|42599.4|42626.4|42606.4|42626.4|42606.4|42619.4|42599.4|1
1655084990000|2022-06-13 01:49:50|42625.8|42605.8|42631.4|42611.4|42633.9|42613.9|42623.9|42603.9|24
1655085000000|2022-06-13 01:50:00|42630.8|42610.8|42623.9|42603.9|42630.8|42610.8|42623.9|42603.9|2
1655085010000|2022-06-13 01:50:10|42621.4|42601.4|42616.4|42596.4|42621.4|42601.4|42616.4|42596.4|4
1655085020000|2022-06-13 01:50:20|42613.9|42593.9|42613.9|42593.9|42613.9|42593.9|42610.8|42590.8|4
1655085030000|2022-06-13 01:50:30|42616.9|42596.9|42630.8|42610.8|42630.8|42610.8|42616.9|42596.9|6
1655085040000|2022-06-13 01:50:40|42631.9|42611.9|42633.9|42613.9|42633.9|42613.9|42628.9|42608.9|3
1655085050000|2022-06-13 01:50:50|42634.4|42614.4|42635.8|42615.8|42635.8|42615.8|42633.9|42613.9|0
1655085060000|2022-06-13 01:51:00|42633.9|42613.9|42635.8|42615.8|42638.9|42618.9|42633.9|42613.9|1
1655085070000|2022-06-13 01:51:10|42633.9|42613.9|42635.8|42615.8|42635.8|42615.8|42633.9|42613.9|3
1655085080000|2022-06-13 01:51:20|42633.9|42613.9|42618.9|42598.9|42635.8|42615.8|42618.9|42598.9|7
1655085090000|2022-06-13 01:51:30|42617.8|42597.8|42600.8|42580.8|42617.8|42597.8|42600.8|42580.8|8
1655085100000|2022-06-13 01:51:40|42598.9|42578.9|42598.9|42578.9|42601.4|42581.4|42598.9|42578.9|2
1655085110000|2022-06-13 01:51:50|42598.3|42578.3|42598.9|42578.9|42603.9|42583.9|42594.4|42574.4|4
1655085120000|2022-06-13 01:52:00|42599.4|42579.4|42606.4|42586.4|42606.4|42586.4|42599.4|42579.4|5
1655085130000|2022-06-13 01:52:10|42608.3|42588.3|42610.8|42590.8|42610.8|42590.8|42608.3|42588.3|3
1655085140000|2022-06-13 01:52:20|42620.8|42600.8|42618.9|42598.9|42620.8|42600.8|42618.9|42598.9|5
1655085150000|2022-06-13 01:52:30|42620.8|42600.8|42611.4|42591.4|42620.8|42600.8|42603.9|42583.9|12
1655085160000|2022-06-13 01:52:40|42610.8|42590.8|42601.4|42581.4|42610.8|42590.8|42601.4|42581.4|7
1655085170000|2022-06-13 01:52:50|42600.8|42580.8|42611.9|42591.9|42611.9|42591.9|42600.8|42580.8|9
1655085180000|2022-06-13 01:53:00|42608.9|42588.9|42610.8|42590.8|42613.9|42593.9|42608.9|42588.9|10
1655085190000|2022-06-13 01:53:10|42608.9|42588.9|42608.9|42588.9|42613.9|42593.9|42606.4|42586.4|6
1655085200000|2022-06-13 01:53:20|42606.4|42586.4|42610.8|42590.8|42610.8|42590.8|42603.9|42583.9|4
1655085210000|2022-06-13 01:53:30|42615.8|42595.8|42623.9|42603.9|42623.9|42603.9|42615.8|42595.8|9
1655085220000|2022-06-13 01:53:40|42626.9|42606.9|42630.8|42610.8|42630.8|42610.8|42626.9|42606.9|2
1655085230000|2022-06-13 01:53:50|42631.4|42611.4|42634.4|42614.4|42634.4|42614.4|42631.4|42611.4|6
1655085240000|2022-06-13 01:54:00|42635|42615|42636.4|42616.4|42637.5|42617.5|42635|42615|3
1655085250000|2022-06-13 01:54:10|42634.4|42614.4|42633.9|42613.9|42636.4|42616.4|42633.9|42613.9|2
1655085260000|2022-06-13 01:54:20|42636.4|42616.4|42633.9|42613.9|42636.4|42616.4|42631.9|42611.9|0
1655085270000|2022-06-13 01:54:30|42635.8|42615.8|42637|42617|42638.9|42618.9|42633.9|42613.9|7
1655085280000|2022-06-13 01:54:40|42635.8|42615.8|42635|42615|42635.8|42615.8|42633.9|42613.9|3
1655085290000|2022-06-13 01:54:50|42637|42617|42632.5|42612.5|42637|42617|42632|42612|16
1655085300000|2022-06-13 01:55:00|42635|42615|42637|42617|42637.5|42617.5|42635|42615|11
1655085310000|2022-06-13 01:55:10|42637.5|42617.5|42635|42615|42637.5|42617.5|42635|42615|13
1655085320000|2022-06-13 01:55:20|42632.5|42612.5|42635|42615|42635|42615|42632.5|42612.5|4
1655085330000|2022-06-13 01:55:30|42632.5|42612.5|42632|42612|42632.5|42612.5|42632|42612|8
1655085340000|2022-06-13 01:55:40|42630|42610|42630|42610|42630|42610|42630|42610|13
1655085350000|2022-06-13 01:55:50|42627.5|42607.5|42625|42605|42627.5|42607.5|42625|42605|2
1655085360000|2022-06-13 01:56:00|42625.6|42605.6|42624.5|42604.5|42627.5|42607.5|42624.5|42604.5|5
1655085370000|2022-06-13 01:56:10|42625|42605|42621.4|42601.4|42625|42605|42621.4|42601.4|1
1655085380000|2022-06-13 01:56:20|42620.8|42600.8|42618.3|42598.3|42620.8|42600.8|42618.3|42598.3|0
1655085390000|2022-06-13 01:56:30|42617.8|42597.8|42614.5|42594.5|42617.8|42597.8|42614.5|42594.5|4
1655085400000|2022-06-13 01:56:40|42619.5|42599.5|42629.5|42609.5|42629.5|42609.5|42619.5|42599.5|7
1655085410000|2022-06-13 01:56:50|42628.9|42608.9|42628.9|42608.9|42628.9|42608.9|42628.9|42608.9|9
1655085420000|2022-06-13 01:57:00|42627|42607|42623.9|42603.9|42627|42607|42619.5|42599.5|5
1655085430000|2022-06-13 01:57:10|42622|42602|42620|42600|42627|42607|42617.5|42597.5|14
1655085440000|2022-06-13 01:57:20|42622|42602|42624.5|42604.5|42624.5|42604.5|42622|42602|5
1655085450000|2022-06-13 01:57:30|42622.5|42602.5|42624.5|42604.5|42624.5|42604.5|42622.5|42602.5|11
1655085470000|2022-06-13 01:57:50|42627|42607|42632|42612|42632|42612|42627|42607|5
1655085480000|2022-06-13 01:58:00|42633.9|42613.9|42647|42627|42647.5|42627.5|42633.9|42613.9|45
1655085490000|2022-06-13 01:58:10|42647.5|42627.5|42662|42642|42662|42642|42647|42627|6
1655085500000|2022-06-13 01:58:20|42664.5|42644.5|42664.5|42644.5|42665|42645|42664.5|42644.5|13
1655085510000|2022-06-13 01:58:30|42662.5|42642.5|42665|42645|42665|42645|42660|42640|9
1655085520000|2022-06-13 01:58:40|42665.6|42645.6|42665|42645|42667.5|42647.5|42665|42645|4
1655085530000|2022-06-13 01:58:50|42664.5|42644.5|42660|42640|42664.5|42644.5|42660|42640|2
1655085540000|2022-06-13 01:59:00|42662|42642|42647.5|42627.5|42662|42642|42647.5|42627.5|8
1655085550000|2022-06-13 01:59:10|42645|42625|42640|42620|42645.6|42625.6|42640|42620|12
1655085560000|2022-06-13 01:59:20|42642.5|42622.5|42643.1|42623.1|42643.1|42623.1|42639.5|42619.5|10
1655085570000|2022-06-13 01:59:30|42642.5|42622.5|42640|42620|42642.5|42622.5|42640|42620|14
1655085580000|2022-06-13 01:59:40|42643.1|42623.1|42652.5|42632.5|42652.5|42632.5|42643.1|42623.1|5
1655085590000|2022-06-13 01:59:50|42652|42632|42657.5|42637.5|42657.5|42637.5|42650|42630|3
1655085600000|2022-06-13 02:00:00|42660|42640|42635|42615|42660|42640|42635|42615|24
1655085610000|2022-06-13 02:00:10|42637.5|42617.5|42645|42625|42645|42625|42637.5|42617.5|10
1655085620000|2022-06-13 02:00:20|42645.6|42625.6|42650|42630|42652.5|42632.5|42645.6|42625.6|8
1655085630000|2022-06-13 02:00:30|42648.1|42628.1|42647.5|42627.5|42652|42632|42647.5|42627.5|1
1655085640000|2022-06-13 02:00:40|42648.1|42628.1|42647.5|42627.5|42650|42630|42645|42625|3
1655085650000|2022-06-13 02:00:50|42649.5|42629.5|42655|42635|42655|42635|42647.5|42627.5|5
1655085660000|2022-06-13 02:01:00|42657.5|42637.5|42653.1|42633.1|42657.5|42637.5|42653.1|42633.1|2
1655085670000|2022-06-13 02:01:10|42655|42635|42670.6|42650.6|42670.6|42650.6|42655|42635|14
1655085680000|2022-06-13 02:01:20|42672.5|42652.5|42685.6|42665.6|42690|42670|42672.5|42652.5|32
1655085690000|2022-06-13 02:01:30|42683.1|42663.1|42678.1|42658.1|42683.1|42663.1|42675.6|42655.6|5
1655085700000|2022-06-13 02:01:40|42680|42660|42680|42660|42680|42660|42680|42660|0
1655085710000|2022-06-13 02:01:50|42678.1|42658.1|42668.1|42648.1|42678.1|42658.1|42668.1|42648.1|2
1655085720000|2022-06-13 02:02:00|42667.5|42647.5|42654.5|42634.5|42667.5|42647.5|42654.5|42634.5|6
1655085730000|2022-06-13 02:02:10|42650|42630|42650|42630|42650|42630|42650|42630|4
1655085740000|2022-06-13 02:02:20|42650.6|42630.6|42650|42630|42650.6|42630.6|42650|42630|2
1655085750000|2022-06-13 02:02:30|42650.6|42630.6|42647.5|42627.5|42652.5|42632.5|42647.5|42627.5|2
1655085760000|2022-06-13 02:02:40|42645|42625|42638.1|42618.1|42645|42625|42638.1|42618.1|2
1655085770000|2022-06-13 02:02:50|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|2
1655085780000|2022-06-13 02:03:00|42642.5|42622.5|42635|42615|42645|42625|42635|42615|7
1655085790000|2022-06-13 02:03:10|42637.5|42617.5|42640|42620|42640|42620|42637.5|42617.5|7
1655085800000|2022-06-13 02:03:20|42645|42625|42645|42625|42645|42625|42645|42625|1
1655085810000|2022-06-13 02:03:30|42642.5|42622.5|42644.5|42624.5|42644.5|42624.5|42642.5|42622.5|1
1655085820000|2022-06-13 02:03:40|42640|42620|42640|42620|42640|42620|42640|42620|1
1655085830000|2022-06-13 02:03:50|42642.5|42622.5|42640|42620|42645|42625|42640|42620|1
1655085840000|2022-06-13 02:04:00|42637.5|42617.5|42630|42610|42640|42620|42630|42610|11
1655085850000|2022-06-13 02:04:10|42630.6|42610.6|42635|42615|42635|42615|42630.6|42610.6|1
1655085860000|2022-06-13 02:04:20|42640|42620|42640|42620|42640|42620|42640|42620|1
1655085870000|2022-06-13 02:04:30|42640.6|42620.6|42645|42625|42645|42625|42640.6|42620.6|23
1655085880000|2022-06-13 02:04:40|42642.5|42622.5|42645|42625|42645|42625|42640|42620|0
1655085890000|2022-06-13 02:04:50|42640|42620|42645|42625|42645|42625|42640|42620|2
1655085900000|2022-06-13 02:05:00|42645.6|42625.6|42647.5|42627.5|42652.5|42632.5|42645.6|42625.6|11
1655085910000|2022-06-13 02:05:10|42645|42625|42640|42620|42645|42625|42640|42620|0
1655085920000|2022-06-13 02:05:20|42637.5|42617.5|42637.5|42617.5|42637.5|42617.5|42633.1|42613.1|4
1655085930000|2022-06-13 02:05:30|42640|42620|42640|42620|42640|42620|42640|42620|1
1655085940000|2022-06-13 02:05:40|42640.6|42620.6|42640|42620|42642.5|42622.5|42640|42620|0
1655085950000|2022-06-13 02:05:50|42640.6|42620.6|42645|42625|42645|42625|42640|42620|1
1655085960000|2022-06-13 02:06:00|42642.5|42622.5|42637.5|42617.5|42642.5|42622.5|42637.5|42617.5|0
1655085970000|2022-06-13 02:06:10|42633.1|42613.1|42639.5|42619.5|42639.5|42619.5|42632.5|42612.5|7
1655085980000|2022-06-13 02:06:20|42637.5|42617.5|42637.5|42617.5|42642.5|42622.5|42637.5|42617.5|22
1655085990000|2022-06-13 02:06:30|42637|42617|42630.6|42610.6|42637|42617|42630.6|42610.6|1
1655086000000|2022-06-13 02:06:40|42632.5|42612.5|42637.5|42617.5|42637.5|42617.5|42630|42610|10
1655086010000|2022-06-13 02:06:50|42640.6|42620.6|42633.1|42613.1|42641.2|42621.2|42633.1|42613.1|10
1655086020000|2022-06-13 02:07:00|42632|42612|42635|42615|42635|42615|42632|42612|7
1655086030000|2022-06-13 02:07:10|42637.5|42617.5|42638.1|42618.1|42638.1|42618.1|42637.5|42617.5|4
1655086040000|2022-06-13 02:07:20|42635|42615|42640|42620|42640|42620|42635|42615|1
1655086050000|2022-06-13 02:07:30|42642|42622|42645|42625|42645|42625|42640|42620|4
1655086060000|2022-06-13 02:07:40|42644.5|42624.5|42640|42620|42644.5|42624.5|42640|42620|20
1655086070000|2022-06-13 02:07:50|42637.5|42617.5|42637.5|42617.5|42637.5|42617.5|42637.5|42617.5|2
1655086080000|2022-06-13 02:08:00|42635|42615|42632|42612|42637|42617|42632|42612|8
1655086090000|2022-06-13 02:08:10|42632.5|42612.5|42645|42625|42645|42625|42632.5|42612.5|4
1655086100000|2022-06-13 02:08:20|42642.5|42622.5|42642|42622|42645|42625|42642|42622|1
1655086110000|2022-06-13 02:08:30|42640|42620|42632|42612|42640|42620|42632|42612|4
1655086120000|2022-06-13 02:08:40|42627.5|42607.5|42625|42605|42627.5|42607.5|42625|42605|22
1655086130000|2022-06-13 02:08:50|42624.5|42604.5|42620|42600|42624.5|42604.5|42617.5|42597.5|20
1655086140000|2022-06-13 02:09:00|42619.5|42599.5|42620|42600|42620|42600|42615|42595|3
1655086150000|2022-06-13 02:09:10|42619.5|42599.5|42615|42595|42620|42600|42615|42595|0
1655086160000|2022-06-13 02:09:20|42612.5|42592.5|42612.5|42592.5|42612.5|42592.5|42612.5|42592.5|1
1655086170000|2022-06-13 02:09:30|42612|42592|42609.5|42589.5|42612|42592|42607.5|42587.5|2
1655086180000|2022-06-13 02:09:40|42610|42590|42610|42590|42612.5|42592.5|42609.5|42589.5|12
1655086190000|2022-06-13 02:09:50|42607|42587|42605|42585|42607.5|42587.5|42605|42585|1
1655086200000|2022-06-13 02:10:00|42602.5|42582.5|42607|42587|42607.5|42587.5|42602.5|42582.5|7
1655086210000|2022-06-13 02:10:10|42607.5|42587.5|42610|42590|42610|42590|42607|42587|0
1655086230000|2022-06-13 02:10:30|42612|42592|42625|42605|42625|42605|42612|42592|2
1655086240000|2022-06-13 02:10:40|42627|42607|42622.5|42602.5|42627|42607|42622.5|42602.5|1
1655086250000|2022-06-13 02:10:50|42620|42600|42622.5|42602.5|42622.5|42602.5|42619.5|42599.5|0
1655086260000|2022-06-13 02:11:00|42624.5|42604.5|42620|42600|42624.5|42604.5|42620|42600|3
1655086270000|2022-06-13 02:11:10|42619.5|42599.5|42609.5|42589.5|42619.5|42599.5|42609.5|42589.5|6
1655086280000|2022-06-13 02:11:20|42612|42592|42610|42590|42612|42592|42610|42590|2
1655086290000|2022-06-13 02:11:30|||||||||3
1655086300000|2022-06-13 02:11:40|42607.5|42587.5|42605|42585|42607.5|42587.5|42600|42580|11
1655086310000|2022-06-13 02:11:50|42607|42587|42607|42587|42607|42587|42607|42587|4
1655086320000|2022-06-13 02:12:00|42610|42590|42612.5|42592.5|42612.5|42592.5|42610|42590|3
1655086330000|2022-06-13 02:12:10|42617|42597|42612.5|42592.5|42617|42597|42612.5|42592.5|3
1655086340000|2022-06-13 02:12:20|42612|42592|42615|42595|42615|42595|42612|42592|12
1655086360000|2022-06-13 02:12:40|42613.1|42593.1|42607|42587|42613.1|42593.1|42602.5|42582.5|9
1655086370000|2022-06-13 02:12:50|42605|42585|42605|42585|42605|42585|42605|42585|1
1655086380000|2022-06-13 02:13:00|42604.5|42584.5|42602|42582|42604.5|42584.5|42602|42582|5
1655086390000|2022-06-13 02:13:10|42601.4|42581.4|42592|42572|42601.4|42581.4|42592|42572|9
1655086400000|2022-06-13 02:13:20|42592.5|42572.5|42596.4|42576.4|42596.4|42576.4|42592.5|42572.5|2
1655086410000|2022-06-13 02:13:30|42597.5|42577.5|42597.5|42577.5|42597.5|42577.5|42597.5|42577.5|3
1655086420000|2022-06-13 02:13:40|42597|42577|42597|42577|42597|42577|42597|42577|4
1655086430000|2022-06-13 02:13:50|42595|42575|42595|42575|42595|42575|42595|42575|1
1655086440000|2022-06-13 02:14:00|42592.5|42572.5|42578.9|42558.9|42592.5|42572.5|42578.9|42558.9|11
1655086450000|2022-06-13 02:14:10|42578.4|42558.4|42577|42557|42578.9|42558.9|42575.9|42555.9|5
1655086460000|2022-06-13 02:14:20|42577.5|42557.5|42577|42557|42577.5|42557.5|42577|42557|5
1655086470000|2022-06-13 02:14:30|42578.9|42558.9|42577|42557|42578.9|42558.9|42577|42557|3
1655086480000|2022-06-13 02:14:40|42578.9|42558.9|42582|42562|42582|42562|42577|42557|14
1655086490000|2022-06-13 02:14:50|42582.5|42562.5|42592.5|42572.5|42595|42575|42582.5|42562.5|10
1655086500000|2022-06-13 02:15:00|42589.5|42569.5|42589.5|42569.5|42589.5|42569.5|42589.5|42569.5|1
1655086510000|2022-06-13 02:15:10|42588.9|42568.9|42586.4|42566.4|42588.9|42568.9|42586.4|42566.4|3
1655086520000|2022-06-13 02:15:20|42587|42567|42582.5|42562.5|42587|42567|42580|42560|3
1655086530000|2022-06-13 02:15:30|42582|42562|42580|42560|42582|42562|42577.5|42557.5|4
1655086540000|2022-06-13 02:15:40|42579.5|42559.5|42580|42560|42582|42562|42578.1|42558.1|1
1655086550000|2022-06-13 02:15:50|42582|42562|42585.1|42565.1|42585.1|42565.1|42582|42562|1
1655086560000|2022-06-13 02:16:00|42582|42562|42582|42562|42582|42562|42580.1|42560.1|3
1655086570000|2022-06-13 02:16:10|42582.6|42562.6|42580.1|42560.1|42582.6|42562.6|42580.1|42560.1|1
1655086580000|2022-06-13 02:16:20|42577.6|42557.6|42577|42557|42577.6|42557.6|42577|42557|2
1655086590000|2022-06-13 02:16:30|42575.1|42555.1|42575.1|42555.1|42575.1|42555.1|42572|42552|4
1655086600000|2022-06-13 02:16:40|42577.6|42557.6|42575.1|42555.1|42577.6|42557.6|42575.1|42555.1|0
1655086610000|2022-06-13 02:16:50|42577.6|42557.6|42577.6|42557.6|42577.6|42557.6|42577.6|42557.6|0
1655086620000|2022-06-13 02:17:00|42573.1|42553.1|42572.6|42552.6|42577.6|42557.6|42572.6|42552.6|2
1655086630000|2022-06-13 02:17:10|42572|42552|42567.6|42547.6|42572|42552|42567.6|42547.6|2
1655086640000|2022-06-13 02:17:20|42569.5|42549.5|42570.1|42550.1|42570.1|42550.1|42567.6|42547.6|2
1655086650000|2022-06-13 02:17:30|42569.5|42549.5|42569.5|42549.5|42569.5|42549.5|42569.5|42549.5|3
1655086660000|2022-06-13 02:17:40|42567|42547|42565.1|42545.1|42569.5|42549.5|42565.1|42545.1|3
1655086680000|2022-06-13 02:18:00|42565.6|42545.6|42572|42552|42572|42552|42565.6|42545.6|4
1655086690000|2022-06-13 02:18:10|42572.6|42552.6|42572.6|42552.6|42575.1|42555.1|42572|42552|1
1655086700000|2022-06-13 02:18:20|42570.1|42550.1|42570.1|42550.1|42570.1|42550.1|42570.1|42550.1|2
1655086710000|2022-06-13 02:18:30|42570.6|42550.6|42572.6|42552.6|42572.6|42552.6|42570.6|42550.6|1
1655086720000|2022-06-13 02:18:40|42575.1|42555.1|42575.1|42555.1|42575.1|42555.1|42572.6|42552.6|0
1655086730000|2022-06-13 02:18:50|42572.6|42552.6|42575.1|42555.1|42575.1|42555.1|42570.1|42550.1|1
1655086740000|2022-06-13 02:19:00|42570.1|42550.1|42570.1|42550.1|42570.1|42550.1|42570.1|42550.1|0
1655086750000|2022-06-13 02:19:10|42567.6|42547.6|42570.1|42550.1|42570.1|42550.1|42567|42547|1
1655086760000|2022-06-13 02:19:20|42572.6|42552.6|42585.1|42565.1|42585.1|42565.1|42572.6|42552.6|1
1655086770000|2022-06-13 02:19:30|42585.6|42565.6|42587.6|42567.6|42587.6|42567.6|42585.1|42565.1|0
1655086800000|2022-06-13 02:20:00|42587|42567|42580.1|42560.1|42587|42567|42580.1|42560.1|0
1655086810000|2022-06-13 02:20:10|42577.6|42557.6|42577.6|42557.6|42577.6|42557.6|42577.6|42557.6|2
1655086820000|2022-06-13 02:20:20|42577|42557|42570.1|42550.1|42577|42557|42570.1|42550.1|5
1655086830000|2022-06-13 02:20:30|42567.6|42547.6|42562.6|42542.6|42567.6|42547.6|42562.6|42542.6|0
1655086860000|2022-06-13 02:21:00|42562|42542|42557.6|42537.6|42562|42542|42557.6|42537.6|7
1655086870000|2022-06-13 02:21:10|42555.1|42535.1|42560.1|42540.1|42560.1|42540.1|42555.1|42535.1|4
1655086880000|2022-06-13 02:21:20|42563.1|42543.1|42565.6|42545.6|42565.6|42545.6|42562.6|42542.6|1
1655086890000|2022-06-13 02:21:30|42567.6|42547.6|42572.6|42552.6|42575.1|42555.1|42567.6|42547.6|0
1655086900000|2022-06-13 02:21:40|42574.5|42554.5|42573.9|42553.9|42575.1|42555.1|42572.6|42552.6|0
1655086910000|2022-06-13 02:21:50|42570.1|42550.1|42572|42552|42574.5|42554.5|42570.1|42550.1|1
1655086920000|2022-06-13 02:22:00|42570.1|42550.1|42570.1|42550.1|42575.1|42555.1|42570.1|42550.1|1
1655086930000|2022-06-13 02:22:10|42572|42552|42572.6|42552.6|42572.6|42552.6|42570.1|42550.1|0
1655086940000|2022-06-13 02:22:20|42574.5|42554.5|42577.6|42557.6|42577.6|42557.6|42574.5|42554.5|1
1655086950000|2022-06-13 02:22:30|42577|42557|42575.1|42555.1|42577|42557|42575.1|42555.1|0
1655086960000|2022-06-13 02:22:40|42575.6|42555.6|42577|42557|42577.6|42557.6|42575.6|42555.6|1
1655086970000|2022-06-13 02:22:50|42575.1|42555.1|42575.1|42555.1|42575.1|42555.1|42575.1|42555.1|0
1655086980000|2022-06-13 02:23:00|42575.6|42555.6|42585.1|42565.1|42585.1|42565.1|42575.6|42555.6|1
1655086990000|2022-06-13 02:23:10|42584.5|42564.5|42585.1|42565.1|42585.1|42565.1|42582|42562|0
1655087000000|2022-06-13 02:23:20|42584.5|42564.5|42582|42562|42584.5|42564.5|42580.1|42560.1|2
1655087010000|2022-06-13 02:23:30|42580.1|42560.1|42582.6|42562.6|42582.6|42562.6|42580.1|42560.1|0
1655087020000|2022-06-13 02:23:40|||||||||1
1655087030000|2022-06-13 02:23:50|42588.1|42568.1|42592.6|42572.6|42592.6|42572.6|42588.1|42568.1|4
1655087040000|2022-06-13 02:24:00|42595.1|42575.1|42592.6|42572.6|42595.1|42575.1|42592.6|42572.6|0
1655087050000|2022-06-13 02:24:10|42595.1|42575.1|42592.6|42572.6|42595.1|42575.1|42592.6|42572.6|0
1655087060000|2022-06-13 02:24:20|42593.1|42573.1|42597.6|42577.6|42597.6|42577.6|42593.1|42573.1|1
1655087070000|2022-06-13 02:24:30|42598.1|42578.1|42600.1|42580.1|42600.1|42580.1|42597.6|42577.6|0
1655087090000|2022-06-13 02:24:50|42602.6|42582.6|42605.1|42585.1|42610.1|42590.1|42602.6|42582.6|1
1655087100000|2022-06-13 02:25:00|42605.6|42585.6|42610.1|42590.1|42610.1|42590.1|42605.6|42585.6|0
1655087110000|2022-06-13 02:25:10|42609.5|42589.5|42605.1|42585.1|42610.1|42590.1|42605.1|42585.1|0
1655087120000|2022-06-13 02:25:20|42607.6|42587.6|42613.1|42593.1|42613.1|42593.1|42605.1|42585.1|2
1655087130000|2022-06-13 02:25:30|42612.6|42592.6|42612.6|42592.6|42612.6|42592.6|42610.1|42590.1|1
1655087140000|2022-06-13 02:25:40|42610.1|42590.1|42618.1|42598.1|42618.1|42598.1|42610.1|42590.1|0
1655087150000|2022-06-13 02:25:50|42619|42599|42615.1|42595.1|42620.1|42600.1|42615.1|42595.1|1
1655087160000|2022-06-13 02:26:00|42618.1|42598.1|42620.1|42600.1|42620.1|42600.1|42615.1|42595.1|4
1655087170000|2022-06-13 02:26:10|42615.1|42595.1|42600.1|42580.1|42615.1|42595.1|42600.1|42580.1|7
1655087180000|2022-06-13 02:26:20|42605.1|42585.1|42605.1|42585.1|42605.1|42585.1|42605.1|42585.1|1
1655087190000|2022-06-13 02:26:30|||||||||1
1655087200000|2022-06-13 02:26:40|42604.5|42584.5|42605.1|42585.1|42605.1|42585.1|42604.5|42584.5|5
1655087210000|2022-06-13 02:26:50|||||||||2
1655087220000|2022-06-13 02:27:00|42605.6|42585.6|42605.1|42585.1|42605.6|42585.6|42603.1|42583.1|0
1655087240000|2022-06-13 02:27:20|42602.6|42582.6|42597.6|42577.6|42602.6|42582.6|42597.6|42577.6|2
1655087250000|2022-06-13 02:27:30|42603.1|42583.1|42605.1|42585.1|42605.1|42585.1|42603.1|42583.1|2
1655087260000|2022-06-13 02:27:40|42602.6|42582.6|42605.1|42585.1|42605.1|42585.1|42602.6|42582.6|0
1655087270000|2022-06-13 02:27:50|42604.5|42584.5|42605.1|42585.1|42605.1|42585.1|42602.6|42582.6|1
1655087280000|2022-06-13 02:28:00|42607|42587|42615.6|42595.6|42615.6|42595.6|42607|42587|2
1655087290000|2022-06-13 02:28:10|42617.6|42597.6|42625.1|42605.1|42625.1|42605.1|42617.6|42597.6|0
1655087300000|2022-06-13 02:28:20|42624.5|42604.5|42635.1|42615.1|42635.1|42615.1|42620.1|42600.1|1
1655087310000|2022-06-13 02:28:30|42634.5|42614.5|42627.6|42607.6|42634.5|42614.5|42627.6|42607.6|2
1655087320000|2022-06-13 02:28:40|42625.6|42605.6|42625.1|42605.1|42630.1|42610.1|42625.1|42605.1|2
1655087330000|2022-06-13 02:28:50|42624.5|42604.5|42624.5|42604.5|42624.5|42604.5|42624.5|42604.5|1
1655087340000|2022-06-13 02:29:00|||||||||1
1655087350000|2022-06-13 02:29:10|||||||||1
1655087360000|2022-06-13 02:29:20|42627|42607|42627.6|42607.6|42627.6|42607.6|42627|42607|2
1655087370000|2022-06-13 02:29:30|42630.1|42610.1|42632.6|42612.6|42635.1|42615.1|42630.1|42610.1|2
1655087380000|2022-06-13 02:29:40|42630.1|42610.1|42629.5|42609.5|42632.6|42612.6|42629.5|42609.5|1
1655087390000|2022-06-13 02:29:50|42630.1|42610.1|42629.5|42609.5|42630.1|42610.1|42629.5|42609.5|1
1655087400000|2022-06-13 02:30:00|42627.6|42607.6|42632.6|42612.6|42633.1|42613.1|42625.1|42605.1|13
1655087410000|2022-06-13 02:30:10|42635.1|42615.1|42650.6|42630.6|42650.6|42630.6|42635.1|42615.1|3
1655087420000|2022-06-13 02:30:20|42653.1|42633.1|42655.1|42635.1|42655.1|42635.1|42653.1|42633.1|0
1655087430000|2022-06-13 02:30:30|42658.1|42638.1|42660.1|42640.1|42665.1|42645.1|42658.1|42638.1|4
1655087440000|2022-06-13 02:30:40|42657.6|42637.6|42655.1|42635.1|42657.6|42637.6|42655.1|42635.1|1
1655087450000|2022-06-13 02:30:50|42657.6|42637.6|42665.1|42645.1|42665.1|42645.1|42657.6|42637.6|5
1655087460000|2022-06-13 02:31:00|42668.1|42648.1|42665.1|42645.1|42668.1|42648.1|42665.1|42645.1|1
1655087470000|2022-06-13 02:31:10|42662.6|42642.6|42655.1|42635.1|42662.6|42642.6|42654.5|42634.5|8
1655087480000|2022-06-13 02:31:20|42657|42637|42657.6|42637.6|42657.6|42637.6|42657|42637|0
1655087490000|2022-06-13 02:31:30|42658.1|42638.1|42655.1|42635.1|42660.1|42640.1|42655.1|42635.1|3
1655087500000|2022-06-13 02:31:40|42652.6|42632.6|42650.1|42630.1|42652.6|42632.6|42650.1|42630.1|0
1655087510000|2022-06-13 02:31:50|42649.5|42629.5|42649|42629|42649.5|42629.5|42649|42629|1
1655087520000|2022-06-13 02:32:00|42650.1|42630.1|42655.1|42635.1|42655.1|42635.1|42650.1|42630.1|2
1655087530000|2022-06-13 02:32:10|42652|42632|42652|42632|42652|42632|42652|42632|8
1655087540000|2022-06-13 02:32:20|42652.6|42632.6|42652.6|42632.6|42654.5|42634.5|42652.6|42632.6|0
1655087550000|2022-06-13 02:32:30|42652|42632|42648.1|42628.1|42652|42632|42647|42627|6
1655087560000|2022-06-13 02:32:40|42652.6|42632.6|42650.1|42630.1|42652.6|42632.6|42650.1|42630.1|9
1655087570000|2022-06-13 02:32:50|42652|42632|42655.1|42635.1|42655.1|42635.1|42652|42632|2
1655087580000|2022-06-13 02:33:00|42652.6|42632.6|42655.1|42635.1|42655.1|42635.1|42652.6|42632.6|3
1655087590000|2022-06-13 02:33:10|42657.6|42637.6|42658.1|42638.1|42658.1|42638.1|42655.1|42635.1|3
1655087600000|2022-06-13 02:33:20|42660.1|42640.1|42665.1|42645.1|42667|42647|42660.1|42640.1|2
1655087610000|2022-06-13 02:33:30|42667|42647|42665.1|42645.1|42667|42647|42665.1|42645.1|0
1655087620000|2022-06-13 02:33:40|42666.2|42646.2|42665.1|42645.1|42666.2|42646.2|42665.1|42645.1|0
1655087650000|2022-06-13 02:34:10|42667|42647|42662.6|42642.6|42667|42647|42662.6|42642.6|2
1655087660000|2022-06-13 02:34:20|42657|42637|42657|42637|42657|42637|42657|42637|1
1655087670000|2022-06-13 02:34:30|42655.1|42635.1|42652.6|42632.6|42655.1|42635.1|42652.6|42632.6|1
1655087680000|2022-06-13 02:34:40|42652|42632|42652|42632|42652|42632|42652|42632|1
1655087690000|2022-06-13 02:34:50|42648.1|42628.1|42645.1|42625.1|42650.1|42630.1|42645.1|42625.1|7
1655087700000|2022-06-13 02:35:00|42647.6|42627.6|42630.1|42610.1|42648.1|42628.1|42630.1|42610.1|1
1655087710000|2022-06-13 02:35:10|42632|42612|42630.1|42610.1|42635.1|42615.1|42630.1|42610.1|0
1655087720000|2022-06-13 02:35:20|42627.6|42607.6|42627.6|42607.6|42627.6|42607.6|42627.6|42607.6|0
1655087730000|2022-06-13 02:35:30|42630.1|42610.1|42627.6|42607.6|42630.1|42610.1|42627.6|42607.6|3
1655087740000|2022-06-13 02:35:40|42628.1|42608.1|42630.1|42610.1|42630.1|42610.1|42628.1|42608.1|0
1655087750000|2022-06-13 02:35:50|42635.1|42615.1|42640.6|42620.6|42640.6|42620.6|42635.1|42615.1|3
1655087760000|2022-06-13 02:36:00|42645.1|42625.1|42640.1|42620.1|42645.1|42625.1|42640.1|42620.1|2
1655087770000|2022-06-13 02:36:10|42642.6|42622.6|42640.1|42620.1|42642.6|42622.6|42640.1|42620.1|15
1655087780000|2022-06-13 02:36:20|42642.6|42622.6|42642.6|42622.6|42644.5|42624.5|42642.6|42622.6|1
1655087790000|2022-06-13 02:36:30|42644.5|42624.5|42638.1|42618.1|42644.5|42624.5|42638.1|42618.1|1
1655087800000|2022-06-13 02:36:40|42640.1|42620.1|42640.1|42620.1|42643.1|42623.1|42640.1|42620.1|1
1655087810000|2022-06-13 02:36:50|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|1
1655087820000|2022-06-13 02:37:00|42645.1|42625.1|42647.6|42627.6|42647.6|42627.6|42645.1|42625.1|5
1655087830000|2022-06-13 02:37:10|42648.1|42628.1|42656.2|42636.2|42658.1|42638.1|42648.1|42628.1|9
1655087840000|2022-06-13 02:37:20|42658.1|42638.1|42670.1|42650.1|42670.1|42650.1|42655.6|42635.6|14
1655087850000|2022-06-13 02:37:30|42672.6|42652.6|42672.6|42652.6|42672.6|42652.6|42672|42652|5
1655087860000|2022-06-13 02:37:40|42670.1|42650.1|42673.1|42653.1|42673.1|42653.1|42670.1|42650.1|2
1655087870000|2022-06-13 02:37:50|42675.1|42655.1|42680.1|42660.1|42680.1|42660.1|42675.1|42655.1|5
1655087880000|2022-06-13 02:38:00|42680.6|42660.6|42688.2|42668.2|42688.2|42668.2|42680.6|42660.6|30
1655087890000|2022-06-13 02:38:10|42688.7|42668.7|42702.6|42682.6|42702.6|42682.6|42688.7|42668.7|29
1655087900000|2022-06-13 02:38:20|42700.1|42680.1|42695.1|42675.1|42700.1|42680.1|42695.1|42675.1|3
1655087910000|2022-06-13 02:38:30|42693.2|42673.2|42693.2|42673.2|42693.2|42673.2|42693.2|42673.2|0
1655087920000|2022-06-13 02:38:40|42695.1|42675.1|42690.1|42670.1|42695.1|42675.1|42690.1|42670.1|3
1655087930000|2022-06-13 02:38:50|42689.5|42669.5|42698.2|42678.2|42698.2|42678.2|42687.6|42667.6|11
1655087940000|2022-06-13 02:39:00|42700.7|42680.7|42703.2|42683.2|42703.2|42683.2|42698.2|42678.2|7
1655087950000|2022-06-13 02:39:10|42703.7|42683.7|42712|42692|42712|42692|42703.7|42683.7|41
1655087960000|2022-06-13 02:39:20|42709|42689|42711.5|42691.5|42711.5|42691.5|42709|42689|6
1655087970000|2022-06-13 02:39:30|42712|42692|42721.5|42701.5|42721.5|42701.5|42712|42692|3
1655087980000|2022-06-13 02:39:40|42719|42699|42713.4|42693.4|42719|42699|42713.4|42693.4|1
1655087990000|2022-06-13 02:39:50|42711.5|42691.5|42709.5|42689.5|42711.5|42691.5|42709.5|42689.5|0
1655088000000|2022-06-13 02:40:00|42707.6|42687.6|42700.9|42680.9|42709.5|42689.5|42700.9|42680.9|3
1655088010000|2022-06-13 02:40:10|42701.5|42681.5|42703.4|42683.4|42703.4|42683.4|42701.5|42681.5|0
1655088020000|2022-06-13 02:40:20|42706.5|42686.5|42706.5|42686.5|42706.5|42686.5|42706.5|42686.5|6
1655088030000|2022-06-13 02:40:30|42704|42684|42704|42684|42704|42684|42704|42684|7
1655088040000|2022-06-13 02:40:40|42703.4|42683.4|42706.5|42686.5|42707|42687|42703.4|42683.4|3
1655088050000|2022-06-13 02:40:50|42705.9|42685.9|42705.9|42685.9|42705.9|42685.9|42705.9|42685.9|0
1655088060000|2022-06-13 02:41:00|||||||||1
1655088070000|2022-06-13 02:41:10|42705.4|42685.4|42702|42682|42705.9|42685.9|42699|42679|12
1655088080000|2022-06-13 02:41:20|42704|42684|42709|42689|42709|42689|42704|42684|23
1655088090000|2022-06-13 02:41:30|42710.9|42690.9|42720.9|42700.9|42721.5|42701.5|42710.9|42690.9|5
1655088100000|2022-06-13 02:41:40|42719|42699|42716.5|42696.5|42719|42699|42716.5|42696.5|1
1655088110000|2022-06-13 02:41:50|42719|42699|42714|42694|42719|42699|42714|42694|0
1655088120000|2022-06-13 02:42:00|42715.9|42695.9|42716.5|42696.5|42719|42699|42714|42694|0
1655088130000|2022-06-13 02:42:10|42719|42699|42713.4|42693.4|42719|42699|42713.4|42693.4|3
1655088140000|2022-06-13 02:42:20|42711.5|42691.5|42705.9|42685.9|42711.5|42691.5|42705.9|42685.9|5
1655088150000|2022-06-13 02:42:30|42705.4|42685.4|42700.9|42680.9|42705.4|42685.4|42700.9|42680.9|2
1655088160000|2022-06-13 02:42:40|42695.4|42675.4|42692.9|42672.9|42695.4|42675.4|42692.9|42672.9|3
1655088170000|2022-06-13 02:42:50|42693.4|42673.4|42686.5|42666.5|42693.4|42673.4|42686.5|42666.5|4
1655088180000|2022-06-13 02:43:00|42684|42664|42684|42664|42684|42664|42682|42662|41
1655088190000|2022-06-13 02:43:10|42682|42662|42682|42662|42682|42662|42682|42662|25
1655088210000|2022-06-13 02:43:30|42686.5|42666.5|42687.6|42667.6|42687.6|42667.6|42686.5|42666.5|4
1655088220000|2022-06-13 02:43:40|42689.5|42669.5|42692|42672|42692|42672|42689.5|42669.5|0
1655088230000|2022-06-13 02:43:50|42690.1|42670.1|42695.1|42675.1|42695.1|42675.1|42690.1|42670.1|0
1655088240000|2022-06-13 02:44:00|42697|42677|42702|42682|42702|42682|42697|42677|1
1655088250000|2022-06-13 02:44:10|42700.1|42680.1|42695.1|42675.1|42702|42682|42695.1|42675.1|40
1655088260000|2022-06-13 02:44:20|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|0
1655088280000|2022-06-13 02:44:40|42699.5|42679.5|42702|42682|42702|42682|42697.6|42677.6|6
1655088290000|2022-06-13 02:44:50|42703.2|42683.2|42703.2|42683.2|42703.2|42683.2|42703.2|42683.2|1
1655088300000|2022-06-13 02:45:00|42700.1|42680.1|42702.6|42682.6|42702.6|42682.6|42700.1|42680.1|4
1655088310000|2022-06-13 02:45:10|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|42695.1|42675.1|1
1655088320000|2022-06-13 02:45:20|42699.5|42679.5|42695.1|42675.1|42700.1|42680.1|42695.1|42675.1|0
1655088330000|2022-06-13 02:45:30|42691.5|42671.5|42685.1|42665.1|42691.5|42671.5|42682.6|42662.6|4
1655088350000|2022-06-13 02:45:50|||||||||3
1655088370000|2022-06-13 02:46:10|42684.5|42664.5|42682.6|42662.6|42684.5|42664.5|42682.6|42662.6|14
1655088380000|2022-06-13 02:46:20|42682|42662|42682|42662|42682|42662|42679.5|42659.5|2
1655088390000|2022-06-13 02:46:30|42679.5|42659.5|42682|42662|42682|42662|42679.5|42659.5|41
1655088400000|2022-06-13 02:46:40|42677.6|42657.6|42680.1|42660.1|42680.1|42660.1|42677.6|42657.6|1
1655088410000|2022-06-13 02:46:50|42677.6|42657.6|42680.1|42660.1|42680.1|42660.1|42677.6|42657.6|0
1655088420000|2022-06-13 02:47:00|42680.7|42660.7|42682.6|42662.6|42682.6|42662.6|42680.7|42660.7|1
1655088450000|2022-06-13 02:47:30|42680.1|42660.1|42680.1|42660.1|42680.1|42660.1|42680.1|42660.1|0
1655088460000|2022-06-13 02:47:40|42679.6|42659.6|42680.1|42660.1|42680.1|42660.1|42677.6|42657.6|4
1655088470000|2022-06-13 02:47:50|42680.7|42660.7|42680.1|42660.1|42682.6|42662.6|42680.1|42660.1|2
1655088480000|2022-06-13 02:48:00|42682.6|42662.6|42687.6|42667.6|42687.6|42667.6|42682.6|42662.6|5
1655088490000|2022-06-13 02:48:10|42688.2|42668.2|42688.2|42668.2|42688.2|42668.2|42688.2|42668.2|3
1655088500000|2022-06-13 02:48:20|42690.1|42670.1|42690.7|42670.7|42692.6|42672.6|42689.6|42669.6|4
1655088510000|2022-06-13 02:48:30|42692.6|42672.6|42699.6|42679.6|42700.7|42680.7|42692.6|42672.6|53
1655088520000|2022-06-13 02:48:40|42699|42679|42695.1|42675.1|42699|42679|42695.1|42675.1|0
1655088530000|2022-06-13 02:48:50|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|0
1655088540000|2022-06-13 02:49:00|42690.1|42670.1|42692.6|42672.6|42692.6|42672.6|42690.1|42670.1|1
1655088550000|2022-06-13 02:49:10|42692.1|42672.1|42692.1|42672.1|42692.1|42672.1|42689.6|42669.6|0
1655088560000|2022-06-13 02:49:20|42691.5|42671.5|42692.1|42672.1|42692.1|42672.1|42689|42669|0
1655088570000|2022-06-13 02:49:30|42690.1|42670.1|42687.1|42667.1|42690.1|42670.1|42687.1|42667.1|2
1655088580000|2022-06-13 02:49:40|42685.1|42665.1|42685.1|42665.1|42685.1|42665.1|42685.1|42665.1|6
1655088590000|2022-06-13 02:49:50|42680.1|42660.1|42703.2|42683.2|42703.2|42683.2|42680.1|42660.1|9
1655088600000|2022-06-13 02:50:00|42705.1|42685.1|42700.1|42680.1|42705.1|42685.1|42700.1|42680.1|1
1655088610000|2022-06-13 02:50:10|42705.1|42685.1|42700.1|42680.1|42705.1|42685.1|42700.1|42680.1|1
1655088620000|2022-06-13 02:50:20|42705.1|42685.1|42705.1|42685.1|42710.1|42690.1|42705.1|42685.1|3
1655088630000|2022-06-13 02:50:30|42704.6|42684.6|42702.6|42682.6|42705.1|42685.1|42700.1|42680.1|40
1655088640000|2022-06-13 02:50:40|42703.2|42683.2|42707.6|42687.6|42707.6|42687.6|42703.2|42683.2|5
1655088650000|2022-06-13 02:50:50|42709.6|42689.6|42717.6|42697.6|42717.6|42697.6|42709.6|42689.6|6
1655088660000|2022-06-13 02:51:00|42719.6|42699.6|42717.6|42697.6|42719.6|42699.6|42717.6|42697.6|3
1655088670000|2022-06-13 02:51:10|42719.6|42699.6|42725.1|42705.1|42727.1|42707.1|42719.6|42699.6|12
1655088680000|2022-06-13 02:51:20|42724.6|42704.6|42720.7|42700.7|42724.6|42704.6|42720.1|42700.1|1
1655088690000|2022-06-13 02:51:30|42720.1|42700.1|42717.6|42697.6|42720.1|42700.1|42717.6|42697.6|1
1655088700000|2022-06-13 02:51:40|42712.6|42692.6|42712.6|42692.6|42712.6|42692.6|42712.6|42692.6|3
1655088710000|2022-06-13 02:51:50|42715.1|42695.1|42717.1|42697.1|42717.1|42697.1|42715.1|42695.1|0
1655088720000|2022-06-13 02:52:00|42719|42699|42720.1|42700.1|42720.1|42700.1|42719|42699|3
1655088730000|2022-06-13 02:52:10|42718.2|42698.2|42718.2|42698.2|42718.2|42698.2|42718.2|42698.2|44
1655088740000|2022-06-13 02:52:20|42715.1|42695.1|42717.6|42697.6|42717.6|42697.6|42715.1|42695.1|3
1655088750000|2022-06-13 02:52:30|42718.2|42698.2|42727.6|42707.6|42727.6|42707.6|42718.2|42698.2|2
1655088760000|2022-06-13 02:52:40|42727.1|42707.1|42725.1|42705.1|42727.1|42707.1|42722.6|42702.6|6
1655088770000|2022-06-13 02:52:50|42727.1|42707.1|42727.1|42707.1|42727.6|42707.6|42727.1|42707.1|5
1655088780000|2022-06-13 02:53:00|42727.6|42707.6|42727.6|42707.6|42727.6|42707.6|42727.6|42707.6|1
1655088790000|2022-06-13 02:53:10|42732.1|42712.1|42732.1|42712.1|42734.6|42714.6|42732.1|42712.1|17
1655088800000|2022-06-13 02:53:20|42732.6|42712.6|42727.6|42707.6|42734.6|42714.6|42727.6|42707.6|5
1655088810000|2022-06-13 02:53:30|42729.6|42709.6|42735.1|42715.1|42735.1|42715.1|42727.6|42707.6|2
1655088820000|2022-06-13 02:53:40|42733.2|42713.2|42733.2|42713.2|42733.2|42713.2|42733.2|42713.2|37
1655088830000|2022-06-13 02:53:50|42732.6|42712.6|42732.6|42712.6|42733.2|42713.2|42730.7|42710.7|5
1655088840000|2022-06-13 02:54:00|42730.7|42710.7|42725.7|42705.7|42730.7|42710.7|42725.7|42705.7|4
1655088860000|2022-06-13 02:54:20|42726.2|42706.2|42728.2|42708.2|42728.2|42708.2|42725.7|42705.7|2
1655088870000|2022-06-13 02:54:30|42728.7|42708.7|42730.7|42710.7|42730.7|42710.7|42728.7|42708.7|0
1655088900000|2022-06-13 02:55:00|42728.2|42708.2|42730.1|42710.1|42730.1|42710.1|42728.2|42708.2|3
1655088910000|2022-06-13 02:55:10|42728.2|42708.2|42730.1|42710.1|42730.1|42710.1|42725.7|42705.7|2
1655088920000|2022-06-13 02:55:20|42729.6|42709.6|42729.6|42709.6|42730.1|42710.1|42729.6|42709.6|3
1655088930000|2022-06-13 02:55:30|42730.1|42710.1|42728.2|42708.2|42730.1|42710.1|42728.2|42708.2|2
1655088940000|2022-06-13 02:55:40|42725.7|42705.7|42722.1|42702.1|42725.7|42705.7|42722.1|42702.1|4
1655088950000|2022-06-13 02:55:50|42720.1|42700.1|42725.7|42705.7|42725.7|42705.7|42720.1|42700.1|1
1655088960000|2022-06-13 02:56:00|42728.7|42708.7|42737.4|42717.4|42737.4|42717.4|42728.7|42708.7|13
1655088970000|2022-06-13 02:56:10|42741.2|42721.2|42736.2|42716.2|42741.2|42721.2|42736.2|42716.2|0
1655088980000|2022-06-13 02:56:20|42736.8|42716.8|42740.1|42720.1|42740.7|42720.7|42736.8|42716.8|9
1655088990000|2022-06-13 02:56:30|42738.2|42718.2|42735.7|42715.7|42738.2|42718.2|42735.7|42715.7|1
1655089010000|2022-06-13 02:56:50|42733.2|42713.2|42735.7|42715.7|42735.7|42715.7|42730.7|42710.7|5
1655089020000|2022-06-13 02:57:00|42735.1|42715.1|42737.6|42717.6|42737.6|42717.6|42733.2|42713.2|17
1655089030000|2022-06-13 02:57:10|42737.1|42717.1|42730.1|42710.1|42737.1|42717.1|42730.1|42710.1|3
1655089040000|2022-06-13 02:57:20|42727.6|42707.6|42727.6|42707.6|42727.6|42707.6|42727.1|42707.1|3
1655089050000|2022-06-13 02:57:30|42730.1|42710.1|42732.6|42712.6|42732.6|42712.6|42730.1|42710.1|2
1655089060000|2022-06-13 02:57:40|42732.1|42712.1|42725.1|42705.1|42732.1|42712.1|42723.2|42703.2|2
1655089070000|2022-06-13 02:57:50|42727.6|42707.6|42727.6|42707.6|42727.6|42707.6|42727.6|42707.6|0
1655089080000|2022-06-13 02:58:00|42728.2|42708.2|42733.2|42713.2|42733.2|42713.2|42728.2|42708.2|1
1655089090000|2022-06-13 02:58:10|42732.6|42712.6|42732.6|42712.6|42732.6|42712.6|42732.6|42712.6|2
1655089100000|2022-06-13 02:58:20|42733.7|42713.7|42740.1|42720.1|42740.1|42720.1|42733.7|42713.7|9
1655089110000|2022-06-13 02:58:30|42739.6|42719.6|42730.7|42710.7|42740.1|42720.1|42730.7|42710.7|43
1655089120000|2022-06-13 02:58:40|42730.1|42710.1|42730.1|42710.1|42730.1|42710.1|42730.1|42710.1|1
1655089130000|2022-06-13 02:58:50|42732.6|42712.6|42728.2|42708.2|42732.6|42712.6|42727.6|42707.6|3
1655089140000|2022-06-13 02:59:00|42725.7|42705.7|42723.2|42703.2|42725.7|42705.7|42720.7|42700.7|0
1655089150000|2022-06-13 02:59:10|42722.6|42702.6|42720.1|42700.1|42723.2|42703.2|42720.1|42700.1|0
1655089160000|2022-06-13 02:59:20|42720.7|42700.7|42730.1|42710.1|42730.1|42710.1|42720.7|42700.7|4
1655089170000|2022-06-13 02:59:30|42729.6|42709.6|42727.1|42707.1|42729.6|42709.6|42727.1|42707.1|1
1655089180000|2022-06-13 02:59:40|42725.1|42705.1|42725.1|42705.1|42725.1|42705.1|42720.7|42700.7|0
1655089190000|2022-06-13 02:59:50|42723.2|42703.2|42720.1|42700.1|42723.2|42703.2|42720.1|42700.1|1
1655089200000|2022-06-13 03:00:00|42720.7|42700.7|42717.6|42697.6|42725.1|42705.1|42717.6|42697.6|3
1655089210000|2022-06-13 03:00:10|42715.1|42695.1|42710.1|42690.1|42715.1|42695.1|42710.1|42690.1|2
1655089220000|2022-06-13 03:00:20|42709.6|42689.6|42710.7|42690.7|42710.7|42690.7|42707.6|42687.6|4
1655089230000|2022-06-13 03:00:30|42711.2|42691.2|42715.7|42695.7|42718.2|42698.2|42710.7|42690.7|10
1655089240000|2022-06-13 03:00:40|42718.2|42698.2|42720.7|42700.7|42720.7|42700.7|42718.2|42698.2|0
1655089250000|2022-06-13 03:00:50|42718.2|42698.2|42715.7|42695.7|42718.2|42698.2|42715.7|42695.7|1
1655089260000|2022-06-13 03:01:00|42715.1|42695.1|42710.7|42690.7|42715.1|42695.1|42710.7|42690.7|1
1655089270000|2022-06-13 03:01:10|42712.6|42692.6|42715.7|42695.7|42715.7|42695.7|42710.7|42690.7|2
1655089280000|2022-06-13 03:01:20|42716.3|42696.3|42716.3|42696.3|42716.3|42696.3|42716.3|42696.3|0
1655089300000|2022-06-13 03:01:40|42718.2|42698.2|42715.7|42695.7|42720.1|42700.1|42715.7|42695.7|3
1655089310000|2022-06-13 03:01:50|42720.7|42700.7|42717.1|42697.1|42720.7|42700.7|42717.1|42697.1|43
1655089320000|2022-06-13 03:02:00|42715.1|42695.1|42710.1|42690.1|42715.1|42695.1|42710.1|42690.1|1
1655089330000|2022-06-13 03:02:10|42708.2|42688.2|42700.7|42680.7|42708.2|42688.2|42700.7|42680.7|2
1655089340000|2022-06-13 03:02:20|42698.2|42678.2|42685.7|42665.7|42698.2|42678.2|42685.7|42665.7|11
1655089350000|2022-06-13 03:02:30|42688.2|42668.2|42690.7|42670.7|42691.3|42671.3|42688.2|42668.2|2
1655089360000|2022-06-13 03:02:40|42691.3|42671.3|42697.4|42677.4|42697.4|42677.4|42690.7|42670.7|5
1655089370000|2022-06-13 03:02:50|42699.3|42679.3|42698.8|42678.8|42703.2|42683.2|42698.8|42678.8|1
1655089380000|2022-06-13 03:03:00|42698.2|42678.2|42698.2|42678.2|42698.2|42678.2|42698.2|42678.2|1
1655089390000|2022-06-13 03:03:10|42698.8|42678.8|42695.7|42675.7|42698.8|42678.8|42695.7|42675.7|1
1655089420000|2022-06-13 03:03:40|42698.2|42678.2|42700.7|42680.7|42700.7|42680.7|42698.2|42678.2|1
1655089430000|2022-06-13 03:03:50|42698.8|42678.8|42700.7|42680.7|42700.7|42680.7|42698.8|42678.8|0
1655089440000|2022-06-13 03:04:00|42698.8|42678.8|42696.3|42676.3|42698.8|42678.8|42695.7|42675.7|0
1655089450000|2022-06-13 03:04:10|42698.2|42678.2|42698.8|42678.8|42700.7|42680.7|42698.2|42678.2|1
1655089460000|2022-06-13 03:04:20|42695.7|42675.7|42702.6|42682.6|42702.6|42682.6|42695.7|42675.7|13
1655089470000|2022-06-13 03:04:30|42698.2|42678.2|42698.2|42678.2|42698.2|42678.2|42698.2|42678.2|4
1655089480000|2022-06-13 03:04:40|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|0
1655089490000|2022-06-13 03:04:50|42698.2|42678.2|42701.3|42681.3|42701.3|42681.3|42696.8|42676.8|3
1655089500000|2022-06-13 03:05:00|42700.7|42680.7|42701.3|42681.3|42701.3|42681.3|42700.7|42680.7|3
1655089510000|2022-06-13 03:05:10|42701.8|42681.8|42708.8|42688.8|42710.7|42690.7|42701.8|42681.8|2
1655089520000|2022-06-13 03:05:20|42711.3|42691.3|42708.8|42688.8|42713.2|42693.2|42708.8|42688.8|4
1655089530000|2022-06-13 03:05:30|||||||||1
1655089540000|2022-06-13 03:05:40|42707.6|42687.6|42698.8|42678.8|42708.2|42688.2|42698.2|42678.2|5
1655089550000|2022-06-13 03:05:50|42701.3|42681.3|42701.3|42681.3|42701.3|42681.3|42701.3|42681.3|1
1655089560000|2022-06-13 03:06:00|42701.8|42681.8|42710.1|42690.1|42710.1|42690.1|42701.8|42681.8|3
1655089570000|2022-06-13 03:06:10|42708.2|42688.2|42705.7|42685.7|42708.2|42688.2|42705.7|42685.7|3
1655089580000|2022-06-13 03:06:20|42706.3|42686.3|42706.3|42686.3|42708.2|42688.2|42706.3|42686.3|3
1655089590000|2022-06-13 03:06:30|42706.8|42686.8|42710.7|42690.7|42710.7|42690.7|42706.8|42686.8|1
1655089600000|2022-06-13 03:06:40|42716.3|42696.3|42723.2|42703.2|42723.2|42703.2|42716.3|42696.3|3
1655089610000|2022-06-13 03:06:50|42723.8|42703.8|42730.1|42710.1|42730.1|42710.1|42723.2|42703.2|0
1655089620000|2022-06-13 03:07:00|42732.1|42712.1|42730.1|42710.1|42732.6|42712.6|42730.1|42710.1|2
1655089630000|2022-06-13 03:07:10|42727.6|42707.6|42720.7|42700.7|42727.6|42707.6|42720.7|42700.7|5
1655089640000|2022-06-13 03:07:20|42717.6|42697.6|42720.1|42700.1|42720.1|42700.1|42717.6|42697.6|1
1655089650000|2022-06-13 03:07:30|42720.7|42700.7|42730.1|42710.1|42730.1|42710.1|42720.7|42700.7|46
1655089660000|2022-06-13 03:07:40|42730.7|42710.7|42730.7|42710.7|42730.7|42710.7|42730.7|42710.7|2
1655089670000|2022-06-13 03:07:50|42731.3|42711.3|42733.2|42713.2|42733.2|42713.2|42731.3|42711.3|1
1655089680000|2022-06-13 03:08:00|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|42733.2|42713.2|4
1655089690000|2022-06-13 03:08:10|42731.8|42711.8|42734.3|42714.3|42734.3|42714.3|42731.8|42711.8|0
1655089700000|2022-06-13 03:08:20|42733.8|42713.8|42734.3|42714.3|42734.3|42714.3|42731.8|42711.8|2
1655089710000|2022-06-13 03:08:30|42731.3|42711.3|42728.2|42708.2|42731.3|42711.3|42728.2|42708.2|1
1655089720000|2022-06-13 03:08:40|42727.1|42707.1|42728.2|42708.2|42728.2|42708.2|42725.1|42705.1|0
1655089730000|2022-06-13 03:08:50|42725.7|42705.7|42726.3|42706.3|42728.2|42708.2|42723.8|42703.8|3
1655089740000|2022-06-13 03:09:00|42728.8|42708.8|42726.3|42706.3|42728.8|42708.8|42726.3|42706.3|2
1655089750000|2022-06-13 03:09:10|42725.7|42705.7|42723.8|42703.8|42725.7|42705.7|42721.8|42701.8|3
1655089760000|2022-06-13 03:09:20|42724.3|42704.3|42723.8|42703.8|42726.3|42706.3|42723.8|42703.8|0
1655089770000|2022-06-13 03:09:30|42721.8|42701.8|42718.8|42698.8|42721.8|42701.8|42718.8|42698.8|0
1655089780000|2022-06-13 03:09:40|42718.2|42698.2|42711.3|42691.3|42718.2|42698.2|42711.3|42691.3|3
1655089790000|2022-06-13 03:09:50|42713.2|42693.2|42713.8|42693.8|42713.8|42693.8|42710.7|42690.7|2
1655089800000|2022-06-13 03:10:00|42716.3|42696.3|42721.3|42701.3|42721.3|42701.3|42713.8|42693.8|43
1655089810000|2022-06-13 03:10:10|42719.3|42699.3|42718.2|42698.2|42721.3|42701.3|42718.2|42698.2|0
1655089820000|2022-06-13 03:10:20|42718.8|42698.8|42739.3|42719.3|42739.3|42719.3|42718.8|42698.8|13
1655089830000|2022-06-13 03:10:30|42738.8|42718.8|42736.3|42716.3|42738.8|42718.8|42736.3|42716.3|7
1655089840000|2022-06-13 03:10:40|42735.7|42715.7|42731.8|42711.8|42736.3|42716.3|42731.8|42711.8|0
1655089850000|2022-06-13 03:10:50|42732.4|42712.4|42733.8|42713.8|42733.8|42713.8|42731.3|42711.3|2
1655089860000|2022-06-13 03:11:00|42731.8|42711.8|42731.8|42711.8|42731.8|42711.8|42731.8|42711.8|4
1655089870000|2022-06-13 03:11:10|||||||||28
1655089880000|2022-06-13 03:11:20|42732.4|42712.4|42734.3|42714.3|42734.3|42714.3|42732.4|42712.4|2
1655089890000|2022-06-13 03:11:30|42731.3|42711.3|42734.3|42714.3|42734.3|42714.3|42731.3|42711.3|0
1655089910000|2022-06-13 03:11:50|42737.4|42717.4|42741.3|42721.3|42741.8|42721.8|42737.4|42717.4|2
1655089920000|2022-06-13 03:12:00|42741.8|42721.8|42739.9|42719.9|42741.8|42721.8|42739.3|42719.3|0
1655089930000|2022-06-13 03:12:10|42741.8|42721.8|42741.3|42721.3|42741.8|42721.8|42739.3|42719.3|1
1655089940000|2022-06-13 03:12:20|42743.2|42723.2|42741.8|42721.8|42743.2|42723.2|42741.3|42721.3|1
1655089950000|2022-06-13 03:12:30|42739.3|42719.3|42731.8|42711.8|42739.3|42719.3|42731.8|42711.8|2
1655089960000|2022-06-13 03:12:40|42729.3|42709.3|42729.3|42709.3|42729.3|42709.3|42729.3|42709.3|0
1655089970000|2022-06-13 03:12:50|||||||||3
1655089980000|2022-06-13 03:13:00|42726.8|42706.8|42729.3|42709.3|42731.8|42711.8|42726.8|42706.8|2
1655089990000|2022-06-13 03:13:10|42726.8|42706.8|42722.4|42702.4|42726.8|42706.8|42722.4|42702.4|3
1655090000000|2022-06-13 03:13:20|42724.3|42704.3|42721.8|42701.8|42724.3|42704.3|42721.8|42701.8|0
1655090010000|2022-06-13 03:13:30|42721.3|42701.3|42719.3|42699.3|42721.3|42701.3|42719.3|42699.3|0
1655090020000|2022-06-13 03:13:40|42721.3|42701.3|42724.3|42704.3|42724.3|42704.3|42719.3|42699.3|4
1655090030000|2022-06-13 03:13:50|42723.8|42703.8|42726.3|42706.3|42726.3|42706.3|42723.8|42703.8|0
1655090040000|2022-06-13 03:14:00|42725.7|42705.7|42719.3|42699.3|42725.7|42705.7|42719.3|42699.3|2
1655090050000|2022-06-13 03:14:10|42721.8|42701.8|42726.8|42706.8|42726.8|42706.8|42721.3|42701.3|2
1655090060000|2022-06-13 03:14:20|42728.8|42708.8|42726.8|42706.8|42728.8|42708.8|42726.8|42706.8|3
1655090070000|2022-06-13 03:14:30|42726.3|42706.3|42731|42711|42731|42711|42726.3|42706.3|6
1655090080000|2022-06-13 03:14:40|42731.6|42711.6|42733.5|42713.5|42733.5|42713.5|42731.6|42711.6|1
1655090090000|2022-06-13 03:14:50|42737.4|42717.4|42737.4|42717.4|42737.4|42717.4|42737.4|42717.4|1
1655090100000|2022-06-13 03:15:00|42737.9|42717.9|42736.8|42716.8|42739.9|42719.9|42736.8|42716.8|0
1655090110000|2022-06-13 03:15:10|42739.3|42719.3|42739.3|42719.3|42739.3|42719.3|42739.3|42719.3|1
1655090120000|2022-06-13 03:15:20|42741.8|42721.8|42741.8|42721.8|42741.8|42721.8|42741.8|42721.8|1
1655090140000|2022-06-13 03:15:40|42743.8|42723.8|42741.3|42721.3|42743.8|42723.8|42741.3|42721.3|4
1655090150000|2022-06-13 03:15:50|42739.3|42719.3|42739.3|42719.3|42744.3|42724.3|42739.3|42719.3|17
1655090160000|2022-06-13 03:16:00|42734.3|42714.3|42734.3|42714.3|42734.3|42714.3|42734.3|42714.3|1
1655090170000|2022-06-13 03:16:10|42736.8|42716.8|42736.8|42716.8|42736.8|42716.8|42736.8|42716.8|0
1655090180000|2022-06-13 03:16:20|42737.4|42717.4|42739.3|42719.3|42741.8|42721.8|42737.4|42717.4|8
1655090190000|2022-06-13 03:16:30|42738.8|42718.8|42744.3|42724.3|42744.3|42724.3|42736.3|42716.3|16
1655090200000|2022-06-13 03:16:40|42742.4|42722.4|42741.3|42721.3|42742.4|42722.4|42741.3|42721.3|5
1655090210000|2022-06-13 03:16:50|42740.7|42720.7|42734.3|42714.3|42740.7|42720.7|42734.3|42714.3|3
1655090220000|2022-06-13 03:17:00|42733.8|42713.8|42734.3|42714.3|42734.3|42714.3|42731.3|42711.3|5
1655090230000|2022-06-13 03:17:10|42737.4|42717.4|42740.7|42720.7|42741.3|42721.3|42737.4|42717.4|1
1655090240000|2022-06-13 03:17:20|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|0
1655090250000|2022-06-13 03:17:30|42736.8|42716.8|42736.8|42716.8|42736.8|42716.8|42736.8|42716.8|2
1655090260000|2022-06-13 03:17:40|42736.3|42716.3|42734.3|42714.3|42736.3|42716.3|42734.3|42714.3|0
1655090270000|2022-06-13 03:17:50|42734.9|42714.9|42734.3|42714.3|42734.9|42714.9|42734.3|42714.3|2
1655090280000|2022-06-13 03:18:00|42731.8|42711.8|42731.3|42711.3|42731.8|42711.8|42731.3|42711.3|3
1655090290000|2022-06-13 03:18:10|42729.3|42709.3|42721.8|42701.8|42729.3|42709.3|42721.8|42701.8|11
1655090300000|2022-06-13 03:18:20|42719.9|42699.9|42719.9|42699.9|42719.9|42699.9|42719.9|42699.9|2
1655090310000|2022-06-13 03:18:30|42719.3|42699.3|42721.8|42701.8|42721.8|42701.8|42719.3|42699.3|2
1655090320000|2022-06-13 03:18:40|42723.8|42703.8|42723.8|42703.8|42723.8|42703.8|42723.8|42703.8|2
1655090330000|2022-06-13 03:18:50|42724.3|42704.3|42723.8|42703.8|42724.3|42704.3|42723.8|42703.8|1
1655090340000|2022-06-13 03:19:00|42721.8|42701.8|42724.3|42704.3|42724.3|42704.3|42721.8|42701.8|1
1655090350000|2022-06-13 03:19:10|42721.8|42701.8|42726.3|42706.3|42726.3|42706.3|42719.9|42699.9|3
1655090360000|2022-06-13 03:19:20|42726.8|42706.8|42726.8|42706.8|42726.8|42706.8|42726.8|42706.8|7
1655090370000|2022-06-13 03:19:30|42727.4|42707.4|42727.4|42707.4|42727.4|42707.4|42727.4|42707.4|0
1655090380000|2022-06-13 03:19:40|42728|42708|42733.8|42713.8|42733.8|42713.8|42727.4|42707.4|8
1655090390000|2022-06-13 03:19:50|42734.3|42714.3|42734.3|42714.3|42734.3|42714.3|42734.3|42714.3|2
1655090400000|2022-06-13 03:20:00|42733.8|42713.8|42734.3|42714.3|42734.3|42714.3|42733.8|42713.8|2
1655090410000|2022-06-13 03:20:10|42733.8|42713.8|42737.4|42717.4|42737.4|42717.4|42733.8|42713.8|3
1655090420000|2022-06-13 03:20:20|42739.3|42719.3|42748.8|42728.8|42748.8|42728.8|42739.3|42719.3|4
1655090430000|2022-06-13 03:20:30|42749.3|42729.3|42751.3|42731.3|42751.3|42731.3|42749.3|42729.3|1
1655090440000|2022-06-13 03:20:40|42751.8|42731.8|42751.3|42731.3|42753.8|42733.8|42751.3|42731.3|0
1655090450000|2022-06-13 03:20:50|42748.8|42728.8|42746.8|42726.8|42751.3|42731.3|42744.3|42724.3|3
1655090470000|2022-06-13 03:21:10|42751.3|42731.3|42752.4|42732.4|42754.3|42734.3|42749.3|42729.3|7
1655090480000|2022-06-13 03:21:20|42756.3|42736.3|42756.8|42736.8|42756.8|42736.8|42754.3|42734.3|2
1655090490000|2022-06-13 03:21:30|42756.3|42736.3|42756.8|42736.8|42756.8|42736.8|42754.3|42734.3|3
1655090500000|2022-06-13 03:21:40|42758.8|42738.8|42761.3|42741.3|42761.3|42741.3|42754.9|42734.9|6
1655090510000|2022-06-13 03:21:50|42761.8|42741.8|42759.3|42739.3|42761.8|42741.8|42759.3|42739.3|1
1655090520000|2022-06-13 03:22:00|42757.4|42737.4|42751.3|42731.3|42757.4|42737.4|42751.3|42731.3|2
1655090530000|2022-06-13 03:22:10|42749.3|42729.3|42738.2|42718.2|42749.3|42729.3|42738.2|42718.2|1
1655090540000|2022-06-13 03:22:20|42738.8|42718.8|42736.3|42716.3|42738.8|42718.8|42735.7|42715.7|3
1655090550000|2022-06-13 03:22:30|42735.7|42715.7|42735.7|42715.7|42735.7|42715.7|42735.7|42715.7|2
1655090560000|2022-06-13 03:22:40|42735.2|42715.2|42735.7|42715.7|42735.7|42715.7|42735.2|42715.2|1
1655090570000|2022-06-13 03:22:50|42731.8|42711.8|42731.3|42711.3|42731.8|42711.8|42731.3|42711.3|0
1655090580000|2022-06-13 03:23:00|42729.3|42709.3|42734.3|42714.3|42734.3|42714.3|42729.3|42709.3|7
1655090590000|2022-06-13 03:23:10|||||||||1
1655090600000|2022-06-13 03:23:20|||||||||4
1655090610000|2022-06-13 03:23:30|42736.8|42716.8|42736.8|42716.8|42736.8|42716.8|42736.8|42716.8|1
1655090620000|2022-06-13 03:23:40|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|0
1655090630000|2022-06-13 03:23:50|42743.2|42723.2|42741.3|42721.3|42743.8|42723.8|42741.3|42721.3|2
1655090640000|2022-06-13 03:24:00|42742.4|42722.4|42749.3|42729.3|42751.8|42731.8|42742.4|42722.4|16
1655090650000|2022-06-13 03:24:10|42749.9|42729.9|42751.8|42731.8|42751.8|42731.8|42749.9|42729.9|2
1655090660000|2022-06-13 03:24:20|||||||||2
1655090670000|2022-06-13 03:24:30|42751.9|42731.9|42749.4|42729.4|42751.9|42731.9|42749.4|42729.4|0
1655090680000|2022-06-13 03:24:40|42751.9|42731.9|42751.3|42731.3|42751.9|42731.9|42751.3|42731.3|1
1655090690000|2022-06-13 03:24:50|42749.4|42729.4|42746.9|42726.9|42749.4|42729.4|42746.9|42726.9|0
1655090700000|2022-06-13 03:25:00|42746.3|42726.3|42741.9|42721.9|42746.3|42726.3|42739.9|42719.9|0
1655090710000|2022-06-13 03:25:10|42738.8|42718.8|42736.9|42716.9|42738.8|42718.8|42736.9|42716.9|0
1655090720000|2022-06-13 03:25:20|42736.3|42716.3|42734.4|42714.4|42736.3|42716.3|42733.8|42713.8|9
1655090730000|2022-06-13 03:25:30|42736.3|42716.3|42734.4|42714.4|42738.2|42718.2|42734.4|42714.4|10
1655090740000|2022-06-13 03:25:40|42731.3|42711.3|42733.8|42713.8|42734.4|42714.4|42731.3|42711.3|2
1655090750000|2022-06-13 03:25:50|42732.4|42712.4|42736.3|42716.3|42736.3|42716.3|42732.4|42712.4|0
1655090770000|2022-06-13 03:26:10|42736.9|42716.9|42739.4|42719.4|42739.9|42719.9|42736.9|42716.9|2
1655090780000|2022-06-13 03:26:20|42736.9|42716.9|42736.9|42716.9|42736.9|42716.9|42736.9|42716.9|0
1655090800000|2022-06-13 03:26:40|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|0
1655090810000|2022-06-13 03:26:50|42734.4|42714.4|42736.9|42716.9|42736.9|42716.9|42731.9|42711.9|1
1655090820000|2022-06-13 03:27:00|42734.4|42714.4|42731.9|42711.9|42734.4|42714.4|42731.9|42711.9|0
1655090830000|2022-06-13 03:27:10|42736.3|42716.3|42731.9|42711.9|42736.3|42716.3|42731.9|42711.9|2
1655090840000|2022-06-13 03:27:20|42731.3|42711.3|42729.4|42709.4|42731.9|42711.9|42729.4|42709.4|2
1655090850000|2022-06-13 03:27:30|42729.9|42709.9|42731.9|42711.9|42731.9|42711.9|42729.4|42709.4|0
1655090860000|2022-06-13 03:27:40|42734.4|42714.4|42734.4|42714.4|42734.4|42714.4|42734.4|42714.4|1
1655090880000|2022-06-13 03:28:00|42731.9|42711.9|42731.9|42711.9|42731.9|42711.9|42731.9|42711.9|1
1655090890000|2022-06-13 03:28:10|||||||||2
1655090900000|2022-06-13 03:28:20|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|1
1655090910000|2022-06-13 03:28:30|42731.9|42711.9|42721.3|42701.3|42733.8|42713.8|42721.3|42701.3|7
1655090920000|2022-06-13 03:28:40|||||||||1
1655090930000|2022-06-13 03:28:50|||||||||2
1655090940000|2022-06-13 03:29:00|42719.4|42699.4|42716.9|42696.9|42721.3|42701.3|42716.9|42696.9|1
1655090950000|2022-06-13 03:29:10|42719.4|42699.4|42719.4|42699.4|42719.4|42699.4|42719.4|42699.4|7
1655090960000|2022-06-13 03:29:20|42719.9|42699.9|42729.4|42709.4|42729.4|42709.4|42719.9|42699.9|5
1655090970000|2022-06-13 03:29:30|42728.8|42708.8|42729.9|42709.9|42729.9|42709.9|42726.9|42706.9|3
1655090980000|2022-06-13 03:29:40|42731.9|42711.9|42731.9|42711.9|42732.4|42712.4|42731.9|42711.9|0
1655090990000|2022-06-13 03:29:50|42732.4|42712.4|42734.9|42714.9|42734.9|42714.9|42732.4|42712.4|1
1655091000000|2022-06-13 03:30:00|42734.4|42714.4|42739.4|42719.4|42739.4|42719.4|42734.4|42714.4|6
1655091020000|2022-06-13 03:30:20|42741.9|42721.9|42743.8|42723.8|42743.8|42723.8|42741.9|42721.9|0
1655091030000|2022-06-13 03:30:30|42744.4|42724.4|42759.4|42739.4|42759.4|42739.4|42744.4|42724.4|12
1655091040000|2022-06-13 03:30:40|42761.9|42741.9|42761.9|42741.9|42761.9|42741.9|42761.9|42741.9|0
1655091050000|2022-06-13 03:30:50|42761.3|42741.3|42756.9|42736.9|42761.3|42741.3|42756.9|42736.9|2
1655091060000|2022-06-13 03:31:00|42754.4|42734.4|42751.9|42731.9|42754.4|42734.4|42749.4|42729.4|10
1655091080000|2022-06-13 03:31:20|42754.4|42734.4|42754.4|42734.4|42754.4|42734.4|42754.4|42734.4|2
1655091090000|2022-06-13 03:31:30|42756.3|42736.3|42756.3|42736.3|42756.3|42736.3|42756.3|42736.3|3
1655091100000|2022-06-13 03:31:40|42754.9|42734.9|42751.9|42731.9|42754.9|42734.9|42751.9|42731.9|1
1655091110000|2022-06-13 03:31:50|42749.9|42729.9|42749.9|42729.9|42749.9|42729.9|42749.9|42729.9|0
1655091120000|2022-06-13 03:32:00|42748|42728|42749.9|42729.9|42749.9|42729.9|42748|42728|0
1655091130000|2022-06-13 03:32:10|42751.9|42731.9|42751.3|42731.3|42751.9|42731.9|42751.3|42731.3|1
1655091150000|2022-06-13 03:32:30|42749.4|42729.4|42746.3|42726.3|42751.9|42731.9|42746.3|42726.3|5
1655091160000|2022-06-13 03:32:40|||||||||3
1655091170000|2022-06-13 03:32:50|42744.4|42724.4|42741.9|42721.9|42746.9|42726.9|42741.9|42721.9|0
1655091210000|2022-06-13 03:33:30|||||||||1
1655091220000|2022-06-13 03:33:40|42744.4|42724.4|42744.4|42724.4|42744.4|42724.4|42744.4|42724.4|0
1655091230000|2022-06-13 03:33:50|42743.8|42723.8|42741.9|42721.9|42743.8|42723.8|42741.9|42721.9|0
1655091240000|2022-06-13 03:34:00|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|1
1655091250000|2022-06-13 03:34:10|42743.3|42723.3|42739.4|42719.4|42743.3|42723.3|42739.4|42719.4|0
1655091260000|2022-06-13 03:34:20|42744.4|42724.4|42744.4|42724.4|42744.9|42724.9|42742.4|42722.4|2
1655091290000|2022-06-13 03:34:50|42744.9|42724.9|42744.4|42724.4|42748.8|42728.8|42744.4|42724.4|1
1655091300000|2022-06-13 03:35:00|42744.9|42724.9|42744.4|42724.4|42746.9|42726.9|42744.4|42724.4|2
1655091310000|2022-06-13 03:35:10|42743.8|42723.8|42744.4|42724.4|42744.4|42724.4|42743.8|42723.8|5
1655091320000|2022-06-13 03:35:20|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|0
1655091330000|2022-06-13 03:35:30|42744.4|42724.4|42744.4|42724.4|42744.4|42724.4|42744.4|42724.4|0
1655091340000|2022-06-13 03:35:40|42746.3|42726.3|42756.3|42736.3|42756.3|42736.3|42746.3|42726.3|1
1655091350000|2022-06-13 03:35:50|42755.8|42735.8|42755.8|42735.8|42755.8|42735.8|42755.8|42735.8|7
1655091360000|2022-06-13 03:36:00|||||||||1
1655091370000|2022-06-13 03:36:10|42756.9|42736.9|42754.4|42734.4|42758.8|42738.8|42753.8|42733.8|9
1655091380000|2022-06-13 03:36:20|42756.3|42736.3|42756.3|42736.3|42756.3|42736.3|42755.8|42735.8|0
1655091390000|2022-06-13 03:36:30|42758.3|42738.3|42760.8|42740.8|42760.8|42740.8|42755.8|42735.8|4
1655091400000|2022-06-13 03:36:40|42761.9|42741.9|42768.3|42748.3|42768.3|42748.3|42761.9|42741.9|2
1655091410000|2022-06-13 03:36:50|42766.3|42746.3|42763.8|42743.8|42766.3|42746.3|42763.8|42743.8|6
1655091420000|2022-06-13 03:37:00|42764.4|42744.4|42763.8|42743.8|42764.4|42744.4|42763.8|42743.8|8
1655091430000|2022-06-13 03:37:10|42761.3|42741.3|42763.8|42743.8|42763.8|42743.8|42761.3|42741.3|5
1655091440000|2022-06-13 03:37:20|42764.9|42744.9|42766.3|42746.3|42766.3|42746.3|42763.8|42743.8|5
1655091450000|2022-06-13 03:37:30|42764.4|42744.4|42764.4|42744.4|42766.3|42746.3|42763.8|42743.8|0
1655091460000|2022-06-13 03:37:40|42766.3|42746.3|42766.3|42746.3|42766.3|42746.3|42766.3|42746.3|0
1655091480000|2022-06-13 03:38:00|42764.4|42744.4|42766.3|42746.3|42766.9|42746.9|42764.4|42744.4|1
1655091490000|2022-06-13 03:38:10|42768.8|42748.8|42765.8|42745.8|42770.2|42750.2|42765.8|42745.8|1
1655091500000|2022-06-13 03:38:20|42763.8|42743.8|42763.8|42743.8|42763.8|42743.8|42763.8|42743.8|4
1655091510000|2022-06-13 03:38:30|42760.2|42740.2|42760.2|42740.2|42760.2|42740.2|42760.2|42740.2|1
1655091540000|2022-06-13 03:39:00|42762.1|42742.1|42762.1|42742.1|42762.1|42742.1|42762.1|42742.1|2
1655091550000|2022-06-13 03:39:10|42762.7|42742.7|42762.7|42742.7|42763.3|42743.3|42762.7|42742.7|0
1655091560000|2022-06-13 03:39:20|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|1
1655091580000|2022-06-13 03:39:40|42762.7|42742.7|42763.3|42743.3|42763.3|42743.3|42762.7|42742.7|0
1655091590000|2022-06-13 03:39:50|||||||||3
1655091600000|2022-06-13 03:40:00|42765.8|42745.8|42768.3|42748.3|42770.8|42750.8|42765.8|42745.8|14
1655091610000|2022-06-13 03:40:10|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|0
1655091640000|2022-06-13 03:40:40|||||||||1
1655091660000|2022-06-13 03:41:00|42765.2|42745.2|42765.2|42745.2|42765.2|42745.2|42765.2|42745.2|3
1655091670000|2022-06-13 03:41:10|42767.2|42747.2|42762.7|42742.7|42767.2|42747.2|42762.7|42742.7|1
1655091680000|2022-06-13 03:41:20|42762.2|42742.2|42759.7|42739.7|42762.2|42742.2|42759.7|42739.7|4
1655091690000|2022-06-13 03:41:30|42760.2|42740.2|42760.2|42740.2|42760.2|42740.2|42760.2|42740.2|3
1655091710000|2022-06-13 03:41:50|42762.2|42742.2|42762.2|42742.2|42762.2|42742.2|42762.2|42742.2|1
1655091720000|2022-06-13 03:42:00|||||||||1
1655091730000|2022-06-13 03:42:10|42762.7|42742.7|42762.2|42742.2|42764.7|42744.7|42762.2|42742.2|1
1655091740000|2022-06-13 03:42:20|42762.7|42742.7|42760.2|42740.2|42762.7|42742.7|42760.2|42740.2|3
1655091750000|2022-06-13 03:42:30|42758.3|42738.3|42758.3|42738.3|42758.3|42738.3|42758.3|42738.3|0
1655091770000|2022-06-13 03:42:50|||||||||1
1655091780000|2022-06-13 03:43:00|||||||||1
1655091790000|2022-06-13 03:43:10|42757.7|42737.7|42757.7|42737.7|42757.7|42737.7|42755.8|42735.8|1
1655091800000|2022-06-13 03:43:20|42755.8|42735.8|42750.2|42730.2|42755.8|42735.8|42750.2|42730.2|3
1655091810000|2022-06-13 03:43:30|42752.2|42732.2|42752.7|42732.7|42752.7|42732.7|42752.2|42732.2|0
1655091820000|2022-06-13 03:43:40|||||||||3
1655091830000|2022-06-13 03:43:50|||||||||1
1655091840000|2022-06-13 03:44:00|42750.2|42730.2|42750.2|42730.2|42750.2|42730.2|42750.2|42730.2|2
1655091850000|2022-06-13 03:44:10|42747.7|42727.7|42753.3|42733.3|42753.3|42733.3|42747.7|42727.7|4
1655091860000|2022-06-13 03:44:20|42755.2|42735.2|42753.3|42733.3|42755.2|42735.2|42753.3|42733.3|1
1655091870000|2022-06-13 03:44:30|42755.2|42735.2|42755.2|42735.2|42757.2|42737.2|42755.2|42735.2|1
1655091900000|2022-06-13 03:45:00|42757.2|42737.2|42760.2|42740.2|42760.2|42740.2|42757.2|42737.2|1
1655091910000|2022-06-13 03:45:10|42759.7|42739.7|42758.3|42738.3|42760.2|42740.2|42757.7|42737.7|0
1655091920000|2022-06-13 03:45:20|42757.7|42737.7|42755.2|42735.2|42760.2|42740.2|42755.2|42735.2|3
1655091930000|2022-06-13 03:45:30|42750.8|42730.8|42752.7|42732.7|42752.7|42732.7|42750.8|42730.8|2
1655091940000|2022-06-13 03:45:40|42752.2|42732.2|42747.7|42727.7|42752.2|42732.2|42747.7|42727.7|0
1655091950000|2022-06-13 03:45:50|42747.2|42727.2|42747.2|42727.2|42747.2|42727.2|42747.2|42727.2|0
1655091960000|2022-06-13 03:46:00|42745.2|42725.2|42742.2|42722.2|42745.2|42725.2|42742.2|42722.2|4
1655091970000|2022-06-13 03:46:10|42741.6|42721.6|42741.6|42721.6|42742.2|42722.2|42741.6|42721.6|0
1655091980000|2022-06-13 03:46:20|42742.2|42722.2|42741.6|42721.6|42742.2|42722.2|42741.6|42721.6|0
1655091990000|2022-06-13 03:46:30|42739.7|42719.7|42739.7|42719.7|42739.7|42719.7|42739.7|42719.7|0
1655092010000|2022-06-13 03:46:50|42739.1|42719.1|42739.1|42719.1|42739.1|42719.1|42739.1|42719.1|1
1655092020000|2022-06-13 03:47:00|42736.6|42716.6|42727.7|42707.7|42736.6|42716.6|42727.7|42707.7|4
1655092030000|2022-06-13 03:47:10|42732.7|42712.7|42732.7|42712.7|42732.7|42712.7|42732.7|42712.7|2
1655092040000|2022-06-13 03:47:20|42733.3|42713.3|42735.2|42715.2|42735.2|42715.2|42733.3|42713.3|0
1655092070000|2022-06-13 03:47:50|42735.8|42715.8|42737.7|42717.7|42737.7|42717.7|42735.8|42715.8|1
1655092080000|2022-06-13 03:48:00|42735.2|42715.2|42735.2|42715.2|42737.7|42717.7|42735.2|42715.2|2
1655092090000|2022-06-13 03:48:10|42737.7|42717.7|42740.2|42720.2|42740.2|42720.2|42737.7|42717.7|0
1655092120000|2022-06-13 03:48:40|42742.7|42722.7|42747.7|42727.7|42747.7|42727.7|42742.7|42722.7|3
1655092150000|2022-06-13 03:49:10|||||||||1
1655092160000|2022-06-13 03:49:20|42750.2|42730.2|42750.2|42730.2|42750.2|42730.2|42750.2|42730.2|4
1655092170000|2022-06-13 03:49:30|42749.7|42729.7|42757.2|42737.2|42757.7|42737.7|42747.7|42727.7|9
1655092180000|2022-06-13 03:49:40|42757.7|42737.7|42755.2|42735.2|42760.2|42740.2|42755.2|42735.2|4
1655092190000|2022-06-13 03:49:50|42754.7|42734.7|42755.2|42735.2|42755.2|42735.2|42752.7|42732.7|1
1655092220000|2022-06-13 03:50:20|42752.2|42732.2|42752.2|42732.2|42752.2|42732.2|42752.2|42732.2|5
1655092230000|2022-06-13 03:50:30|42750.2|42730.2|42752.7|42732.7|42752.7|42732.7|42750.2|42730.2|1
1655092260000|2022-06-13 03:51:00|42752.2|42732.2|42750.2|42730.2|42752.2|42732.2|42750.2|42730.2|0
1655092270000|2022-06-13 03:51:10|42750.8|42730.8|42752.7|42732.7|42752.7|42732.7|42750.8|42730.8|0
1655092280000|2022-06-13 03:51:20|42750.2|42730.2|42750.2|42730.2|42750.2|42730.2|42750.2|42730.2|2
1655092290000|2022-06-13 03:51:30|42747.7|42727.7|42747.7|42727.7|42747.7|42727.7|42747.7|42727.7|0
1655092300000|2022-06-13 03:51:40|42730.2|42710.2|42730.2|42710.2|42730.2|42710.2|42730.2|42710.2|3
1655092310000|2022-06-13 03:51:50|42732.2|42712.2|42730.2|42710.2|42732.2|42712.2|42730.2|42710.2|3
1655092320000|2022-06-13 03:52:00|42727.7|42707.7|42727.2|42707.2|42730.2|42710.2|42727.2|42707.2|0
1655092330000|2022-06-13 03:52:10|42727.7|42707.7|42727.7|42707.7|42727.7|42707.7|42727.7|42707.7|0
1655092340000|2022-06-13 03:52:20|42730.2|42710.2|42727.2|42707.2|42730.2|42710.2|42727.2|42707.2|0
1655092350000|2022-06-13 03:52:30|42725.2|42705.2|42725.2|42705.2|42729.7|42709.7|42725.2|42705.2|1
1655092370000|2022-06-13 03:52:50|||||||||1
1655092390000|2022-06-13 03:53:10|42724.7|42704.7|42722.7|42702.7|42724.7|42704.7|42722.7|42702.7|0
1655092440000|2022-06-13 03:54:00|42721.6|42701.6|42717.7|42697.7|42721.6|42701.6|42717.2|42697.2|1
1655092450000|2022-06-13 03:54:10|42715.2|42695.2|42715.2|42695.2|42715.2|42695.2|42715.2|42695.2|2
1655092460000|2022-06-13 03:54:20|42717.7|42697.7|42715.2|42695.2|42717.7|42697.7|42715.2|42695.2|1
1655092470000|2022-06-13 03:54:30|||||||||2
1655092500000|2022-06-13 03:55:00|42714.7|42694.7|42712.7|42692.7|42714.7|42694.7|42712.7|42692.7|0
1655092520000|2022-06-13 03:55:20|42712.2|42692.2|42712.2|42692.2|42712.2|42692.2|42712.2|42692.2|3
1655092530000|2022-06-13 03:55:30|42709.7|42689.7|42710.2|42690.2|42710.2|42690.2|42709.7|42689.7|0
1655092550000|2022-06-13 03:55:50|42709.7|42689.7|42709.7|42689.7|42710.2|42690.2|42707.7|42687.7|0
1655092560000|2022-06-13 03:56:00|42707.7|42687.7|42700.2|42680.2|42710.2|42690.2|42700.2|42680.2|2
1655092580000|2022-06-13 03:56:20|||||||||2
1655092600000|2022-06-13 03:56:40|42700.8|42680.8|42708.3|42688.3|42708.3|42688.3|42700.8|42680.8|2
1655092610000|2022-06-13 03:56:50|42710.2|42690.2|42710.2|42690.2|42710.2|42690.2|42710.2|42690.2|0
1655092620000|2022-06-13 03:57:00|42709.7|42689.7|42702.2|42682.2|42709.7|42689.7|42702.2|42682.2|0
1655092640000|2022-06-13 03:57:20|42702.7|42682.7|42702.7|42682.7|42702.7|42682.7|42702.7|42682.7|1
1655092700000|2022-06-13 03:58:20|42697.7|42677.7|42697.7|42677.7|42697.7|42677.7|42697.7|42677.7|2
1655092710000|2022-06-13 03:58:30|42698.3|42678.3|42700.2|42680.2|42700.2|42680.2|42698.3|42678.3|3
1655092720000|2022-06-13 03:58:40|42702.7|42682.7|42700.2|42680.2|42702.7|42682.7|42700.2|42680.2|0
1655092730000|2022-06-13 03:58:50|42702.2|42682.2|42702.7|42682.7|42705.2|42685.2|42702.2|42682.2|1
1655092740000|2022-06-13 03:59:00|42705.2|42685.2|42700.8|42680.8|42705.2|42685.2|42700.8|42680.8|3
1655092750000|2022-06-13 03:59:10|42699.7|42679.7|42694.7|42674.7|42699.7|42679.7|42694.7|42674.7|4
1655092770000|2022-06-13 03:59:30|42692.7|42672.7|42692.7|42672.7|42692.7|42672.7|42692.7|42672.7|1
1655092790000|2022-06-13 03:59:50|42690.2|42670.2|42692.7|42672.7|42692.7|42672.7|42690.2|42670.2|2
1655092800000|2022-06-13 04:00:00|42690.2|42670.2|42690.2|42670.2|42690.2|42670.2|42690.2|42670.2|0
1655092820000|2022-06-13 04:00:20|42687.7|42667.7|42687.7|42667.7|42687.7|42667.7|42687.7|42667.7|0
1655092830000|2022-06-13 04:00:30|42682.7|42662.7|42682.7|42662.7|42682.7|42662.7|42682.7|42662.7|1
1655092840000|2022-06-13 04:00:40|42682.2|42662.2|42685.2|42665.2|42685.2|42665.2|42680.2|42660.2|2
1655092850000|2022-06-13 04:00:50|42685.8|42665.8|42688.3|42668.3|42688.3|42668.3|42685.2|42665.2|0
1655092860000|2022-06-13 04:01:00|42690.2|42670.2|42690.2|42670.2|42690.2|42670.2|42690.2|42670.2|0
1655092880000|2022-06-13 04:01:20|42692.7|42672.7|42692.7|42672.7|42692.7|42672.7|42692.7|42672.7|0
1655092890000|2022-06-13 04:01:30|42690.2|42670.2|42687.7|42667.7|42690.2|42670.2|42687.7|42667.7|0
1655092900000|2022-06-13 04:01:40|42688.3|42668.3|42690.2|42670.2|42692.2|42672.2|42687.7|42667.7|0
1655092910000|2022-06-13 04:01:50|42687.7|42667.7|42692.7|42672.7|42692.7|42672.7|42687.7|42667.7|6
1655092940000|2022-06-13 04:02:20|42690.2|42670.2|42692.7|42672.7|42692.7|42672.7|42690.2|42670.2|0
1655092950000|2022-06-13 04:02:30|42692.8|42672.8|42692.8|42672.8|42692.8|42672.8|42692.8|42672.8|0
1655092970000|2022-06-13 04:02:50|42693.3|42673.3|42696.4|42676.4|42696.4|42676.4|42693.3|42673.3|1
1655092980000|2022-06-13 04:03:00|42698.3|42678.3|42692.2|42672.2|42698.3|42678.3|42692.2|42672.2|1
1655093010000|2022-06-13 04:03:30|42694.7|42674.7|42695.3|42675.3|42695.3|42675.3|42694.7|42674.7|0
1655093050000|2022-06-13 04:04:10|42697.8|42677.8|42700.8|42680.8|42700.8|42680.8|42697.8|42677.8|1
1655093060000|2022-06-13 04:04:20|42703.3|42683.3|42700.3|42680.3|42703.3|42683.3|42700.3|42680.3|1
1655093080000|2022-06-13 04:04:40|42702.2|42682.2|42702.8|42682.8|42702.8|42682.8|42702.2|42682.2|0
1655093090000|2022-06-13 04:04:50|42702.2|42682.2|42705.3|42685.3|42705.3|42685.3|42700.3|42680.3|0
1655093100000|2022-06-13 04:05:00|42702.8|42682.8|42697.8|42677.8|42702.8|42682.8|42697.8|42677.8|1
1655093110000|2022-06-13 04:05:10|42695.3|42675.3|42700.3|42680.3|42700.3|42680.3|42695.3|42675.3|0
1655093130000|2022-06-13 04:05:30|42697.8|42677.8|42700.3|42680.3|42700.3|42680.3|42697.8|42677.8|0
1655093140000|2022-06-13 04:05:40|42697.8|42677.8|42700.3|42680.3|42700.3|42680.3|42695.3|42675.3|0
1655093150000|2022-06-13 04:05:50|42700.8|42680.8|42700.3|42680.3|42702.8|42682.8|42700.3|42680.3|1
1655093160000|2022-06-13 04:06:00|42700.8|42680.8|42702.8|42682.8|42702.8|42682.8|42700.8|42680.8|1
1655093180000|2022-06-13 04:06:20|42705.3|42685.3|42700.3|42680.3|42705.3|42685.3|42700.3|42680.3|1
1655093200000|2022-06-13 04:06:40|42702.2|42682.2|42700.3|42680.3|42702.2|42682.2|42700.3|42680.3|1
1655093210000|2022-06-13 04:06:50|42702.8|42682.8|42702.8|42682.8|42702.8|42682.8|42702.8|42682.8|0
1655093220000|2022-06-13 04:07:00|||||||||1
1655093230000|2022-06-13 04:07:10|42700.8|42680.8|42700.3|42680.3|42700.8|42680.8|42700.3|42680.3|0
1655093240000|2022-06-13 04:07:20|42697.8|42677.8|42697.8|42677.8|42700.3|42680.3|42697.8|42677.8|1
1655093250000|2022-06-13 04:07:30|42699.7|42679.7|42697.2|42677.2|42699.7|42679.7|42697.2|42677.2|1
1655093280000|2022-06-13 04:08:00|42699.7|42679.7|42695.3|42675.3|42699.7|42679.7|42695.3|42675.3|0
1655093300000|2022-06-13 04:08:20|||||||||1
1655093310000|2022-06-13 04:08:30|42697.8|42677.8|42697.8|42677.8|42697.8|42677.8|42697.8|42677.8|0
1655093330000|2022-06-13 04:08:50|42698.3|42678.3|42699.7|42679.7|42700.3|42680.3|42695.3|42675.3|0
1655093340000|2022-06-13 04:09:00|42697.8|42677.8|42700.3|42680.3|42700.3|42680.3|42697.8|42677.8|1
1655093350000|2022-06-13 04:09:10|42697.8|42677.8|42697.8|42677.8|42700.3|42680.3|42697.8|42677.8|0
1655093360000|2022-06-13 04:09:20|42700.8|42680.8|42700.3|42680.3|42702.2|42682.2|42700.3|42680.3|1
1655093370000|2022-06-13 04:09:30|42702.8|42682.8|42700.3|42680.3|42702.8|42682.8|42697.8|42677.8|2
1655093380000|2022-06-13 04:09:40|42702.8|42682.8|42700.3|42680.3|42702.8|42682.8|42697.8|42677.8|0
1655093400000|2022-06-13 04:10:00|42698.3|42678.3|42695.3|42675.3|42698.3|42678.3|42695.3|42675.3|1
1655093410000|2022-06-13 04:10:10|42695.8|42675.8|42692.8|42672.8|42695.8|42675.8|42692.8|42672.8|1
1655093420000|2022-06-13 04:10:20|42692.2|42672.2|42685.3|42665.3|42692.2|42672.2|42685.3|42665.3|3
1655093430000|2022-06-13 04:10:30|42682.8|42662.8|42682.8|42662.8|42682.8|42662.8|42682.8|42662.8|1
1655093440000|2022-06-13 04:10:40|42683.3|42663.3|42682.8|42662.8|42683.3|42663.3|42682.8|42662.8|0
1655093450000|2022-06-13 04:10:50|42683.3|42663.3|42682.8|42662.8|42685.8|42665.8|42682.8|42662.8|1
1655093470000|2022-06-13 04:11:10|42683.3|42663.3|42682.8|42662.8|42683.3|42663.3|42682.8|42662.8|2
1655093480000|2022-06-13 04:11:20|42685.3|42665.3|42682.8|42662.8|42685.3|42665.3|42682.8|42662.8|3
1655093490000|2022-06-13 04:11:30|||||||||2
1655093500000|2022-06-13 04:11:40|||||||||1
1655093510000|2022-06-13 04:11:50|42680.8|42660.8|42680.3|42660.3|42682.8|42662.8|42680.3|42660.3|0
1655093530000|2022-06-13 04:12:10|42679.7|42659.7|42677.8|42657.8|42679.7|42659.7|42677.8|42657.8|0
1655093540000|2022-06-13 04:12:20|42682.8|42662.8|42677.8|42657.8|42682.8|42662.8|42677.8|42657.8|3
1655093550000|2022-06-13 04:12:30|42679.7|42659.7|42682.2|42662.2|42682.2|42662.2|42679.7|42659.7|2
1655093560000|2022-06-13 04:12:40|42679.7|42659.7|42673.3|42653.3|42679.7|42659.7|42673.3|42653.3|3
1655093570000|2022-06-13 04:12:50|42675.3|42655.3|42675.3|42655.3|42677.2|42657.2|42672.8|42652.8|9
1655093600000|2022-06-13 04:13:20|42677.2|42657.2|42680.3|42660.3|42680.3|42660.3|42677.2|42657.2|0
1655093610000|2022-06-13 04:13:30|42677.8|42657.8|42677.8|42657.8|42677.8|42657.8|42677.8|42657.8|0
1655093640000|2022-06-13 04:14:00|42678.3|42658.3|42678.9|42658.9|42680.3|42660.3|42678.3|42658.3|0
1655093650000|2022-06-13 04:14:10|42683.3|42663.3|42682.2|42662.2|42683.3|42663.3|42680.3|42660.3|0
1655093660000|2022-06-13 04:14:20|42680.8|42660.8|42682.8|42662.8|42682.8|42662.8|42680.3|42660.3|0
1655093670000|2022-06-13 04:14:30|42685.3|42665.3|42685.3|42665.3|42685.3|42665.3|42685.3|42665.3|0
1655093680000|2022-06-13 04:14:40|42682.8|42662.8|42682.2|42662.2|42682.8|42662.8|42682.2|42662.2|0
1655093690000|2022-06-13 04:14:50|42680.3|42660.3|42680.3|42660.3|42680.3|42660.3|42680.3|42660.3|0
1655093700000|2022-06-13 04:15:00|42677.8|42657.8|42675.3|42655.3|42677.8|42657.8|42675.3|42655.3|2
1655093710000|2022-06-13 04:15:10|42677.8|42657.8|42677.2|42657.2|42677.8|42657.8|42675.3|42655.3|0
1655093730000|2022-06-13 04:15:30|42675.3|42655.3|42675.3|42655.3|42675.3|42655.3|42672.8|42652.8|0
1655093760000|2022-06-13 04:16:00|42677.2|42657.2|42677.8|42657.8|42677.8|42657.8|42675.3|42655.3|1
1655093780000|2022-06-13 04:16:20|42680.8|42660.8|42682.8|42662.8|42682.8|42662.8|42680.8|42660.8|1
1655093790000|2022-06-13 04:16:30|42683.3|42663.3|42685.3|42665.3|42685.3|42665.3|42683.3|42663.3|0
1655093800000|2022-06-13 04:16:40|42684.7|42664.7|42682.8|42662.8|42684.7|42664.7|42682.8|42662.8|0
1655093810000|2022-06-13 04:16:50|42685.8|42665.8|42687.8|42667.8|42687.8|42667.8|42685.8|42665.8|5
1655093830000|2022-06-13 04:17:10|42686.7|42666.7|42686.7|42666.7|42687.2|42667.2|42686.7|42666.7|2
1655093840000|2022-06-13 04:17:20|42687.2|42667.2|42687.2|42667.2|42687.2|42667.2|42684.7|42664.7|2
1655093850000|2022-06-13 04:17:30|42688.3|42668.3|42688.3|42668.3|42690.8|42670.8|42688.3|42668.3|4
1655093860000|2022-06-13 04:17:40|42690.8|42670.8|42688.3|42668.3|42690.8|42670.8|42688.3|42668.3|0
1655093870000|2022-06-13 04:17:50|42688.9|42668.9|42688.3|42668.3|42690.8|42670.8|42688.3|42668.3|2
1655093900000|2022-06-13 04:18:20|42687.8|42667.8|42687.8|42667.8|42687.8|42667.8|42687.8|42667.8|0
1655093910000|2022-06-13 04:18:30|42688.3|42668.3|42690.3|42670.3|42690.3|42670.3|42688.3|42668.3|0
1655093930000|2022-06-13 04:18:50|42687.8|42667.8|42690.3|42670.3|42690.3|42670.3|42687.8|42667.8|0
1655093940000|2022-06-13 04:19:00|42688.3|42668.3|42685.3|42665.3|42688.3|42668.3|42685.3|42665.3|0
1655093960000|2022-06-13 04:19:20|42687.8|42667.8|42687.8|42667.8|42687.8|42667.8|42687.8|42667.8|2
1655093970000|2022-06-13 04:19:30|42688.3|42668.3|42691.4|42671.4|42691.4|42671.4|42687.8|42667.8|3
1655093990000|2022-06-13 04:19:50|42693.3|42673.3|42693.3|42673.3|42693.3|42673.3|42693.3|42673.3|0
1655094010000|2022-06-13 04:20:10|42692.2|42672.2|42690.3|42670.3|42692.2|42672.2|42690.3|42670.3|0
1655094020000|2022-06-13 04:20:20|||||||||4
1655094030000|2022-06-13 04:20:30|42685.8|42665.8|42685.8|42665.8|42685.8|42665.8|42685.8|42665.8|5
1655094040000|2022-06-13 04:20:40|42680.3|42660.3|42680.3|42660.3|42680.3|42660.3|42680.3|42660.3|1
1655094050000|2022-06-13 04:20:50|42679.7|42659.7|42679.7|42659.7|42679.7|42659.7|42677.2|42657.2|0
1655094060000|2022-06-13 04:21:00|42674.7|42654.7|42667.8|42647.8|42675.3|42655.3|42667.8|42647.8|4
1655094130000|2022-06-13 04:22:10|42667.2|42647.2|42667.8|42647.8|42667.8|42647.8|42667.2|42647.2|1
1655094150000|2022-06-13 04:22:30|42667.2|42647.2|42665.3|42645.3|42667.2|42647.2|42665.3|42645.3|0
1655094170000|2022-06-13 04:22:50|||||||||1
1655094180000|2022-06-13 04:23:00|42667.8|42647.8|42667.8|42647.8|42667.8|42647.8|42667.8|42647.8|3
1655094190000|2022-06-13 04:23:10|42667.2|42647.2|42667.8|42647.8|42667.8|42647.8|42667.2|42647.2|0
1655094200000|2022-06-13 04:23:20|42665.8|42645.8|42667.8|42647.8|42667.8|42647.8|42665.8|42645.8|1
1655094210000|2022-06-13 04:23:30|42665.3|42645.3|42665.3|42645.3|42665.3|42645.3|42665.3|42645.3|0
1655094250000|2022-06-13 04:24:10|42662.8|42642.8|42662.8|42642.8|42662.8|42642.8|42662.8|42642.8|5
1655094270000|2022-06-13 04:24:30|||||||||2
1655094280000|2022-06-13 04:24:40|42660.3|42640.3|42660.3|42640.3|42660.3|42640.3|42660.3|42640.3|2
1655094290000|2022-06-13 04:24:50|42662.8|42642.8|42660.3|42640.3|42662.8|42642.8|42660.3|42640.3|0
1655094300000|2022-06-13 04:25:00|42658.3|42638.3|42662.8|42642.8|42662.8|42642.8|42655.8|42635.8|4
1655094310000|2022-06-13 04:25:10|42660.3|42640.3|42660.3|42640.3|42660.3|42640.3|42657.8|42637.8|5
1655094320000|2022-06-13 04:25:20|42659.7|42639.7|42655.3|42635.3|42659.7|42639.7|42655.3|42635.3|0
1655094330000|2022-06-13 04:25:30|42657.8|42637.8|42655.3|42635.3|42657.8|42637.8|42655.3|42635.3|0
1655094350000|2022-06-13 04:25:50|42657.8|42637.8|42655.3|42635.3|42657.8|42637.8|42655.3|42635.3|0
1655094360000|2022-06-13 04:26:00|42655.8|42635.8|42655.3|42635.3|42657.8|42637.8|42655.3|42635.3|1
1655094370000|2022-06-13 04:26:10|42654.7|42634.7|42657.8|42637.8|42657.8|42637.8|42654.7|42634.7|3
1655094380000|2022-06-13 04:26:20|42657.2|42637.2|42642.2|42622.2|42657.2|42637.2|42642.2|42622.2|11
1655094390000|2022-06-13 04:26:30|42642.8|42622.8|42640.3|42620.3|42642.8|42622.8|42640.3|42620.3|5
1655094400000|2022-06-13 04:26:40|42635.9|42615.9|42637.8|42617.8|42637.8|42617.8|42635.9|42615.9|2
1655094410000|2022-06-13 04:26:50|42640.9|42620.9|42640.3|42620.3|42640.9|42620.9|42640.3|42620.3|5
1655094440000|2022-06-13 04:27:20|42637.8|42617.8|42640.3|42620.3|42640.9|42620.9|42637.8|42617.8|2
1655094450000|2022-06-13 04:27:30|42642.8|42622.8|42642.8|42622.8|42642.8|42622.8|42642.8|42622.8|0
1655094460000|2022-06-13 04:27:40|42640.9|42620.9|42637.8|42617.8|42640.9|42620.9|42637.8|42617.8|1
1655094480000|2022-06-13 04:28:00|42639.7|42619.7|42640.3|42620.3|42640.3|42620.3|42639.7|42619.7|2
1655094490000|2022-06-13 04:28:10|42639.7|42619.7|42637.8|42617.8|42639.7|42619.7|42637.8|42617.8|3
1655094500000|2022-06-13 04:28:20|42637.2|42617.2|42635.3|42615.3|42637.8|42617.8|42635.3|42615.3|1
1655094520000|2022-06-13 04:28:40|42634.7|42614.7|42635.3|42615.3|42635.3|42615.3|42632.8|42612.8|1
1655094540000|2022-06-13 04:29:00|42634.7|42614.7|42635.3|42615.3|42635.3|42615.3|42634.7|42614.7|1
1655094550000|2022-06-13 04:29:10|42634.7|42614.7|42630.3|42610.3|42634.7|42614.7|42630.3|42610.3|1
1655094560000|2022-06-13 04:29:20|42630.9|42610.9|42630.3|42610.3|42632.8|42612.8|42630.3|42610.3|0
1655094580000|2022-06-13 04:29:40|42629.7|42609.7|42600.3|42580.3|42629.7|42609.7|42600.3|42580.3|15
1655094590000|2022-06-13 04:29:50|42600.9|42580.9|42600.9|42580.9|42600.9|42580.9|42599.7|42579.7|11
1655094600000|2022-06-13 04:30:00|42598.4|42578.4|42589.7|42569.7|42598.4|42578.4|42589.7|42569.7|15
1655094610000|2022-06-13 04:30:10|42585.3|42565.3|42585.3|42565.3|42585.3|42565.3|42585.3|42565.3|0
1655094620000|2022-06-13 04:30:20|42584.2|42564.2|42560.3|42540.3|42584.2|42564.2|42560.3|42540.3|18
1655094630000|2022-06-13 04:30:30|42562.8|42542.8|42563.4|42543.4|42563.4|42543.4|42562.8|42542.8|6
1655094650000|2022-06-13 04:30:50|42565.9|42545.9|42565.9|42545.9|42565.9|42545.9|42565.9|42545.9|13
1655094660000|2022-06-13 04:31:00|42568.4|42548.4|42568.9|42548.9|42568.9|42548.9|42568.4|42548.4|9
1655094670000|2022-06-13 04:31:10|42570.9|42550.9|42570.3|42550.3|42570.9|42550.9|42570.3|42550.3|1
1655094680000|2022-06-13 04:31:20|42568.4|42548.4|42558.4|42538.4|42568.4|42548.4|42558.4|42538.4|6
1655094690000|2022-06-13 04:31:30|42558.9|42538.9|42558.4|42538.4|42560.9|42540.9|42555.9|42535.9|0
1655094700000|2022-06-13 04:31:40|42555.9|42535.9|42556.4|42536.4|42556.4|42536.4|42555.9|42535.9|0
1655094710000|2022-06-13 04:31:50|42558.4|42538.4|42560.3|42540.3|42560.3|42540.3|42558.4|42538.4|4
1655094720000|2022-06-13 04:32:00|42558.4|42538.4|42558.4|42538.4|42558.4|42538.4|42557.3|42537.3|2
1655094730000|2022-06-13 04:32:10|42560.3|42540.3|42555.3|42535.3|42560.3|42540.3|42555.3|42535.3|4
1655094740000|2022-06-13 04:32:20|42555.9|42535.9|42555.3|42535.3|42555.9|42535.9|42553.4|42533.4|0
1655094750000|2022-06-13 04:32:30|42555.9|42535.9|42560.3|42540.3|42560.3|42540.3|42555.9|42535.9|2
1655094760000|2022-06-13 04:32:40|42560.9|42540.9|42565.9|42545.9|42565.9|42545.9|42560.9|42540.9|11
1655094770000|2022-06-13 04:32:50|42570.3|42550.3|42565.3|42545.3|42570.3|42550.3|42563.4|42543.4|1
1655094780000|2022-06-13 04:33:00|42565.9|42545.9|42557.3|42537.3|42565.9|42545.9|42557.3|42537.3|6
1655094790000|2022-06-13 04:33:10|42557.8|42537.8|42520.9|42500.9|42557.8|42537.8|42520.9|42500.9|27
1655094800000|2022-06-13 04:33:20|42518.9|42498.9|42528.4|42508.4|42528.4|42508.4|42518.9|42498.9|9
1655094810000|2022-06-13 04:33:30|42530.9|42510.9|42530.9|42510.9|42530.9|42510.9|42530.9|42510.9|3
1655094820000|2022-06-13 04:33:40|42531.4|42511.4|42531.4|42511.4|42533.9|42513.9|42528.4|42508.4|9
1655094830000|2022-06-13 04:33:50|42532|42512|42536.4|42516.4|42536.4|42516.4|42532|42512|1
1655094840000|2022-06-13 04:34:00|42535.9|42515.9|42538.4|42518.4|42538.4|42518.4|42533.4|42513.4|0
1655094860000|2022-06-13 04:34:20|42535.9|42515.9|42538.4|42518.4|42540.9|42520.9|42535.9|42515.9|2
1655094870000|2022-06-13 04:34:30|42540.9|42520.9|42538.4|42518.4|42540.9|42520.9|42538.4|42518.4|3
1655094880000|2022-06-13 04:34:40|42535.9|42515.9|42536.4|42516.4|42536.4|42516.4|42535.9|42515.9|7
1655094890000|2022-06-13 04:34:50|42535.9|42515.9|42540.3|42520.3|42543.4|42523.4|42535.9|42515.9|6
1655094900000|2022-06-13 04:35:00|42542.8|42522.8|42540.3|42520.3|42542.8|42522.8|42540.3|42520.3|0
1655094910000|2022-06-13 04:35:10|42540.9|42520.9|42543.4|42523.4|42543.4|42523.4|42540.9|42520.9|0
1655094920000|2022-06-13 04:35:20|42542.8|42522.8|42541.4|42521.4|42542.8|42522.8|42540.9|42520.9|0
1655094930000|2022-06-13 04:35:30|42543.4|42523.4|42543.4|42523.4|42543.4|42523.4|42543.4|42523.4|1
1655094940000|2022-06-13 04:35:40|42541.4|42521.4|42552.8|42532.8|42552.8|42532.8|42541.4|42521.4|16
1655094950000|2022-06-13 04:35:50|42555.9|42535.9|42555.9|42535.9|42555.9|42535.9|42555.9|42535.9|2
1655094970000|2022-06-13 04:36:10|42555.3|42535.3|42555.3|42535.3|42557.8|42537.8|42555.3|42535.3|0
1655094980000|2022-06-13 04:36:20|42554.8|42534.8|42548.4|42528.4|42554.8|42534.8|42548.4|42528.4|5
1655094990000|2022-06-13 04:36:30|42552.8|42532.8|42557.8|42537.8|42557.8|42537.8|42552.8|42532.8|0
1655095010000|2022-06-13 04:36:50|42555.9|42535.9|42555.3|42535.3|42556.4|42536.4|42555.3|42535.3|1
1655095020000|2022-06-13 04:37:00|42555.9|42535.9|42555.3|42535.3|42555.9|42535.9|42555.3|42535.3|1
1655095030000|2022-06-13 04:37:10|||||||||7
1655095050000|2022-06-13 04:37:30|42557.8|42537.8|42557.8|42537.8|42557.8|42537.8|42557.8|42537.8|2
1655095060000|2022-06-13 04:37:40|42558.4|42538.4|42557.8|42537.8|42558.4|42538.4|42557.8|42537.8|0
1655095080000|2022-06-13 04:38:00|42560.9|42540.9|42567.8|42547.8|42567.8|42547.8|42560.9|42540.9|3
1655095090000|2022-06-13 04:38:10|42568.4|42548.4|42568.4|42548.4|42568.4|42548.4|42568.4|42548.4|0
1655095100000|2022-06-13 04:38:20|42570.3|42550.3|42570.3|42550.3|42570.3|42550.3|42570.3|42550.3|0
1655095110000|2022-06-13 04:38:30|42567.8|42547.8|42557.8|42537.8|42567.8|42547.8|42557.8|42537.8|19
1655095120000|2022-06-13 04:38:40|42552.3|42532.3|42550.3|42530.3|42552.3|42532.3|42550.3|42530.3|4
1655095130000|2022-06-13 04:38:50|42555.9|42535.9|42555.9|42535.9|42555.9|42535.9|42555.9|42535.9|11
1655095140000|2022-06-13 04:39:00|42556.4|42536.4|42562.3|42542.3|42562.8|42542.8|42556.4|42536.4|2
1655095150000|2022-06-13 04:39:10|42560.3|42540.3|42560.3|42540.3|42560.3|42540.3|42560.3|42540.3|0
1655095160000|2022-06-13 04:39:20|42562.3|42542.3|42545.3|42525.3|42562.3|42542.3|42545.3|42525.3|9
1655095170000|2022-06-13 04:39:30|42544.8|42524.8|42535.9|42515.9|42544.8|42524.8|42535.9|42515.9|12
1655095180000|2022-06-13 04:39:40|42537.8|42517.8|42537.8|42517.8|42537.8|42517.8|42535.3|42515.3|8
1655095190000|2022-06-13 04:39:50|42532.8|42512.8|42532.8|42512.8|42532.8|42512.8|42532.8|42512.8|3
1655095200000|2022-06-13 04:40:00|42533.4|42513.4|42533.4|42513.4|42533.4|42513.4|42533.4|42513.4|5
1655095210000|2022-06-13 04:40:10|42530.9|42510.9|42535.9|42515.9|42535.9|42515.9|42530.9|42510.9|18
1655095230000|2022-06-13 04:40:30|42536.4|42516.4|42535.9|42515.9|42536.4|42516.4|42535.9|42515.9|2
1655095240000|2022-06-13 04:40:40|42533.4|42513.4|42530.3|42510.3|42535.3|42515.3|42530.3|42510.3|4
1655095250000|2022-06-13 04:40:50|42531.4|42511.4|42530.9|42510.9|42535.3|42515.3|42530.3|42510.3|0
1655095260000|2022-06-13 04:41:00|42533.4|42513.4|42530.3|42510.3|42533.4|42513.4|42530.3|42510.3|0
1655095270000|2022-06-13 04:41:10|42528.4|42508.4|42528.4|42508.4|42528.4|42508.4|42528.4|42508.4|2
1655095280000|2022-06-13 04:41:20|42525.9|42505.9|42521.4|42501.4|42525.9|42505.9|42521.4|42501.4|1
1655095290000|2022-06-13 04:41:30|42517.8|42497.8|42517.8|42497.8|42520.3|42500.3|42517.8|42497.8|0
1655095300000|2022-06-13 04:41:40|42518.4|42498.4|42519.8|42499.8|42520.3|42500.3|42518.4|42498.4|2
1655095320000|2022-06-13 04:42:00|42517.8|42497.8|42517.8|42497.8|42517.8|42497.8|42517.8|42497.8|0
1655095330000|2022-06-13 04:42:10|42515.9|42495.9|42510.9|42490.9|42515.9|42495.9|42510.9|42490.9|8
1655095340000|2022-06-13 04:42:20|42504.8|42484.8|42502.8|42482.8|42504.8|42484.8|42502.8|42482.8|6
1655095350000|2022-06-13 04:42:30|42507.8|42487.8|42512.8|42492.8|42513.4|42493.4|42507.8|42487.8|6
1655095360000|2022-06-13 04:42:40|42508.4|42488.4|42507.8|42487.8|42508.4|42488.4|42507.8|42487.8|4
1655095370000|2022-06-13 04:42:50|42505.3|42485.3|42507.3|42487.3|42507.3|42487.3|42505.3|42485.3|1
1655095380000|2022-06-13 04:43:00|42507.8|42487.8|42518.4|42498.4|42518.4|42498.4|42507.8|42487.8|16
1655095390000|2022-06-13 04:43:10|42520.3|42500.3|42520.3|42500.3|42522.3|42502.3|42518.4|42498.4|2
1655095400000|2022-06-13 04:43:20|42518.4|42498.4|42518.4|42498.4|42518.4|42498.4|42518.4|42498.4|0
1655095420000|2022-06-13 04:43:40|42515.3|42495.3|42515.3|42495.3|42515.3|42495.3|42515.3|42495.3|0
1655095430000|2022-06-13 04:43:50|42517.8|42497.8|42518.4|42498.4|42518.4|42498.4|42517.8|42497.8|1
1655095440000|2022-06-13 04:44:00|42518.9|42498.9|42520.9|42500.9|42520.9|42500.9|42518.4|42498.4|1
1655095450000|2022-06-13 04:44:10|42530.3|42510.3|42535.3|42515.3|42535.3|42515.3|42530.3|42510.3|12
1655095460000|2022-06-13 04:44:20|42537.8|42517.8|42535.3|42515.3|42537.8|42517.8|42535.3|42515.3|0
1655095470000|2022-06-13 04:44:30|42537.8|42517.8|42540.3|42520.3|42543.4|42523.4|42537.8|42517.8|1
1655095490000|2022-06-13 04:44:50|42538.4|42518.4|42538.4|42518.4|42538.4|42518.4|42538.4|42518.4|0
1655095520000|2022-06-13 04:45:20|42540.3|42520.3|42540.3|42520.3|42540.3|42520.3|42540.3|42520.3|0
1655095530000|2022-06-13 04:45:30|42537.8|42517.8|42540.3|42520.3|42542.8|42522.8|42537.8|42517.8|1
1655095540000|2022-06-13 04:45:40|42540.9|42520.9|42540.9|42520.9|42540.9|42520.9|42540.9|42520.9|0
1655095550000|2022-06-13 04:45:50|42540.3|42520.3|42537.8|42517.8|42540.3|42520.3|42537.8|42517.8|0
1655095560000|2022-06-13 04:46:00|||||||||1
1655095570000|2022-06-13 04:46:10|42535.3|42515.3|42534.8|42514.8|42535.3|42515.3|42534.8|42514.8|0
1655095590000|2022-06-13 04:46:30|42532.8|42512.8|42535.3|42515.3|42535.3|42515.3|42532.8|42512.8|0
1655095600000|2022-06-13 04:46:40|42535.9|42515.9|42537.8|42517.8|42540.3|42520.3|42535.9|42515.9|2
1655095610000|2022-06-13 04:46:50|42539.8|42519.8|42538.4|42518.4|42540.3|42520.3|42537.8|42517.8|0
1655095620000|2022-06-13 04:47:00|42540.3|42520.3|42538.4|42518.4|42540.3|42520.3|42538.4|42518.4|0
1655095630000|2022-06-13 04:47:10|42537.3|42517.3|42535.3|42515.3|42537.3|42517.3|42535.3|42515.3|1
1655095640000|2022-06-13 04:47:20|42537.8|42517.8|42537.8|42517.8|42537.8|42517.8|42537.8|42517.8|4
1655095650000|2022-06-13 04:47:30|42540.3|42520.3|42543.4|42523.4|42543.4|42523.4|42540.3|42520.3|1
1655095680000|2022-06-13 04:48:00|42545.9|42525.9|42548.4|42528.4|42548.4|42528.4|42545.9|42525.9|0
1655095690000|2022-06-13 04:48:10|||||||||1
1655095700000|2022-06-13 04:48:20|42550.3|42530.3|42555.3|42535.3|42555.3|42535.3|42550.3|42530.3|2
1655095710000|2022-06-13 04:48:30|42560.3|42540.3|42560.3|42540.3|42560.3|42540.3|42560.3|42540.3|0
1655095720000|2022-06-13 04:48:40|42559.8|42539.8|42559.8|42539.8|42559.8|42539.8|42559.8|42539.8|3
1655095730000|2022-06-13 04:48:50|42557.8|42537.8|42555.3|42535.3|42557.8|42537.8|42555.3|42535.3|1
1655095740000|2022-06-13 04:49:00|42553.4|42533.4|42553.4|42533.4|42553.4|42533.4|42553.4|42533.4|0
1655095750000|2022-06-13 04:49:10|42552.3|42532.3|42555.3|42535.3|42555.3|42535.3|42552.3|42532.3|1
1655095760000|2022-06-13 04:49:20|42553.4|42533.4|42555.3|42535.3|42558.4|42538.4|42550.3|42530.3|1
1655095770000|2022-06-13 04:49:30|42555.9|42535.9|42555.3|42535.3|42559.8|42539.8|42555.3|42535.3|0
1655095780000|2022-06-13 04:49:40|42552.8|42532.8|42550.3|42530.3|42555.3|42535.3|42550.3|42530.3|1
1655095790000|2022-06-13 04:49:50|42552.8|42532.8|42550.3|42530.3|42552.8|42532.8|42550.3|42530.3|1
1655095800000|2022-06-13 04:50:00|42548.4|42528.4|42540.3|42520.3|42548.4|42528.4|42540.3|42520.3|3
1655095810000|2022-06-13 04:50:10|42537.8|42517.8|42537.8|42517.8|42537.8|42517.8|42537.8|42517.8|0
1655095820000|2022-06-13 04:50:20|||||||||1
1655095830000|2022-06-13 04:50:30|||||||||1
1655095840000|2022-06-13 04:50:40|42538.4|42518.4|42537.8|42517.8|42540.3|42520.3|42537.8|42517.8|0
1655095850000|2022-06-13 04:50:50|42538.4|42518.4|42540.3|42520.3|42540.3|42520.3|42537.8|42517.8|1
1655095860000|2022-06-13 04:51:00|42540.9|42520.9|42537.8|42517.8|42542.3|42522.3|42537.8|42517.8|1
1655095870000|2022-06-13 04:51:10|42537.3|42517.3|42532.3|42512.3|42537.3|42517.3|42532.3|42512.3|2
1655095880000|2022-06-13 04:51:20|42534.8|42514.8|42534.8|42514.8|42534.8|42514.8|42534.8|42514.8|0
1655095890000|2022-06-13 04:51:30|42535.3|42515.3|42537.8|42517.8|42537.8|42517.8|42535.3|42515.3|1
1655095900000|2022-06-13 04:51:40|42535.3|42515.3|42532.8|42512.8|42535.3|42515.3|42532.8|42512.8|0
1655095920000|2022-06-13 04:52:00|42535.3|42515.3|42538.4|42518.4|42540.9|42520.9|42535.3|42515.3|2
1655095940000|2022-06-13 04:52:20|42540.3|42520.3|42540.3|42520.3|42540.3|42520.3|42540.3|42520.3|2
1655095950000|2022-06-13 04:52:30|42542.3|42522.3|42542.3|42522.3|42543.4|42523.4|42540.9|42520.9|0
1655095960000|2022-06-13 04:52:40|42542.8|42522.8|42542.8|42522.8|42543.4|42523.4|42542.8|42522.8|0
1655095980000|2022-06-13 04:53:00|42540.9|42520.9|42547.8|42527.8|42547.8|42527.8|42540.3|42520.3|4
1655096000000|2022-06-13 04:53:20|42545.9|42525.9|42542.3|42522.3|42545.9|42525.9|42542.3|42522.3|2
1655096010000|2022-06-13 04:53:30|42540.3|42520.3|42540.3|42520.3|42540.3|42520.3|42540.3|42520.3|0
1655096030000|2022-06-13 04:53:50|42535.3|42515.3|42538.4|42518.4|42538.4|42518.4|42535.3|42515.3|0
1655096040000|2022-06-13 04:54:00|42540.3|42520.3|42540.3|42520.3|42540.3|42520.3|42540.3|42520.3|0
1655096050000|2022-06-13 04:54:10|42535.3|42515.3|42535.3|42515.3|42535.3|42515.3|42535.3|42515.3|0
1655096060000|2022-06-13 04:54:20|42540.3|42520.3|42540.3|42520.3|42540.3|42520.3|42540.3|42520.3|0
1655096070000|2022-06-13 04:54:30|42537.8|42517.8|42537.3|42517.3|42537.8|42517.8|42535.3|42515.3|1
1655096080000|2022-06-13 04:54:40|42535.9|42515.9|42550.3|42530.3|42550.3|42530.3|42535.9|42515.9|3
1655096090000|2022-06-13 04:54:50|42549.8|42529.8|42550.3|42530.3|42550.3|42530.3|42547.8|42527.8|1
1655096100000|2022-06-13 04:55:00|42555.3|42535.3|42555.3|42535.3|42555.3|42535.3|42555.3|42535.3|1
1655096110000|2022-06-13 04:55:10|42553.4|42533.4|42555.3|42535.3|42555.3|42535.3|42550.3|42530.3|0
1655096120000|2022-06-13 04:55:20|42552.8|42532.8|42550.3|42530.3|42555.3|42535.3|42550.3|42530.3|1
1655096130000|2022-06-13 04:55:30|||||||||2
1655096140000|2022-06-13 04:55:40|42548.4|42528.4|42545.3|42525.3|42548.4|42528.4|42544.8|42524.8|2
1655096150000|2022-06-13 04:55:50|42542.9|42522.9|42540.4|42520.4|42545.4|42525.4|42540.4|42520.4|3
1655096160000|2022-06-13 04:56:00|42542.9|42522.9|42550.4|42530.4|42550.4|42530.4|42540.4|42520.4|6
1655096170000|2022-06-13 04:56:10|42552.3|42532.3|42555.4|42535.4|42555.4|42535.4|42552.3|42532.3|1
1655096200000|2022-06-13 04:56:40|42560.4|42540.4|42560.4|42540.4|42560.4|42540.4|42559.8|42539.8|0
1655096220000|2022-06-13 04:57:00|42559.8|42539.8|42560.4|42540.4|42560.4|42540.4|42559.8|42539.8|1
1655096240000|2022-06-13 04:57:20|42560.9|42540.9|42562.3|42542.3|42562.3|42542.3|42560.9|42540.9|1
1655096250000|2022-06-13 04:57:30|42560.4|42540.4|42560.4|42540.4|42562.9|42542.9|42560.4|42540.4|0
1655096260000|2022-06-13 04:57:40|42562.9|42542.9|42562.9|42542.9|42562.9|42542.9|42562.9|42542.9|0
1655096280000|2022-06-13 04:58:00|42565.9|42545.9|42565.4|42545.4|42565.9|42545.9|42565.4|42545.4|2
1655096300000|2022-06-13 04:58:20|42568.4|42548.4|42568.4|42548.4|42568.4|42548.4|42568.4|42548.4|1
1655096310000|2022-06-13 04:58:30|42570.4|42550.4|42582.9|42562.9|42582.9|42562.9|42570.4|42550.4|6
1655096320000|2022-06-13 04:58:40|42582.3|42562.3|42580.4|42560.4|42582.3|42562.3|42580.4|42560.4|0
1655096330000|2022-06-13 04:58:50|42582.9|42562.9|42580.4|42560.4|42582.9|42562.9|42577.9|42557.9|1
1655096340000|2022-06-13 04:59:00|42577.9|42557.9|42580.4|42560.4|42580.4|42560.4|42577.9|42557.9|2
1655096350000|2022-06-13 04:59:10|42583.4|42563.4|42580.4|42560.4|42583.4|42563.4|42580.4|42560.4|0
1655096370000|2022-06-13 04:59:30|42582.3|42562.3|42582.3|42562.3|42582.3|42562.3|42582.3|42562.3|0
1655096390000|2022-06-13 04:59:50|42582.9|42562.9|42582.9|42562.9|42582.9|42562.9|42582.9|42562.9|0
1655096400000|2022-06-13 05:00:00|42583.4|42563.4|42580.4|42560.4|42585.9|42565.9|42580.4|42560.4|2
1655096410000|2022-06-13 05:00:10|42577.9|42557.9|42570.9|42550.9|42577.9|42557.9|42570.9|42550.9|0
1655096420000|2022-06-13 05:00:20|42569.8|42549.8|42553.4|42533.4|42569.8|42549.8|42553.4|42533.4|1
1655096430000|2022-06-13 05:00:30|42555.4|42535.4|42555.9|42535.9|42557.9|42537.9|42555.4|42535.4|1
1655096440000|2022-06-13 05:00:40|42555.4|42535.4|42558.4|42538.4|42558.4|42538.4|42555.4|42535.4|0
1655096450000|2022-06-13 05:00:50|42557.9|42537.9|42558.4|42538.4|42558.4|42538.4|42557.9|42537.9|0
1655096460000|2022-06-13 05:01:00|42560.4|42540.4|42555.4|42535.4|42560.9|42540.9|42555.4|42535.4|1
1655096470000|2022-06-13 05:01:10|42559.3|42539.3|42560.4|42540.4|42560.4|42540.4|42559.3|42539.3|1
1655096480000|2022-06-13 05:01:20|42555.4|42535.4|42553.4|42533.4|42555.4|42535.4|42553.4|42533.4|6
1655096490000|2022-06-13 05:01:30|42552.9|42532.9|42550.4|42530.4|42555.4|42535.4|42550.4|42530.4|3
1655096500000|2022-06-13 05:01:40|42547.9|42527.9|42527.9|42507.9|42547.9|42527.9|42527.9|42507.9|14
1655096510000|2022-06-13 05:01:50|42527.3|42507.3|42530.4|42510.4|42532.3|42512.3|42527.3|42507.3|3
1655096520000|2022-06-13 05:02:00|42529.8|42509.8|42527.3|42507.3|42530.4|42510.4|42527.3|42507.3|1
1655096530000|2022-06-13 05:02:10|42529.8|42509.8|42530.4|42510.4|42530.4|42510.4|42527.3|42507.3|0
1655096540000|2022-06-13 05:02:20|42532.9|42512.9|42535.9|42515.9|42535.9|42515.9|42532.9|42512.9|11
1655096550000|2022-06-13 05:02:30|42534|42514|42530.4|42510.4|42535.4|42515.4|42530.4|42510.4|2
1655096560000|2022-06-13 05:02:40|42531.5|42511.5|42535.4|42515.4|42535.4|42515.4|42531.5|42511.5|2
1655096570000|2022-06-13 05:02:50|42535.9|42515.9|42538.4|42518.4|42539|42519|42535.9|42515.9|1
1655096580000|2022-06-13 05:03:00|42537.9|42517.9|42538.4|42518.4|42538.4|42518.4|42537.9|42517.9|1
1655096590000|2022-06-13 05:03:10|42539|42519|42538.4|42518.4|42540.9|42520.9|42538.4|42518.4|1
1655096600000|2022-06-13 05:03:20|42540.9|42520.9|42545.9|42525.9|42545.9|42525.9|42540.9|42520.9|2
1655096610000|2022-06-13 05:03:30|42547.9|42527.9|42547.9|42527.9|42547.9|42527.9|42547.9|42527.9|3
1655096620000|2022-06-13 05:03:40|42555.4|42535.4|42563.4|42543.4|42563.4|42543.4|42555.4|42535.4|0
1655096630000|2022-06-13 05:03:50|42565.4|42545.4|42567.3|42547.3|42567.3|42547.3|42565.4|42545.4|0
1655096640000|2022-06-13 05:04:00|42568.4|42548.4|42572.9|42552.9|42572.9|42552.9|42568.4|42548.4|2
1655096650000|2022-06-13 05:04:10|42575.4|42555.4|42575.9|42555.9|42577.9|42557.9|42573.4|42553.4|5
1655096660000|2022-06-13 05:04:20|42577.9|42557.9|42592.3|42572.3|42592.9|42572.9|42577.9|42557.9|3
1655096670000|2022-06-13 05:04:30|42592.9|42572.9|42590.4|42570.4|42592.9|42572.9|42590.4|42570.4|1
1655096680000|2022-06-13 05:04:40|42590.9|42570.9|42587.9|42567.9|42592.9|42572.9|42587.9|42567.9|2
1655096700000|2022-06-13 05:05:00|42585.9|42565.9|42574.8|42554.8|42585.9|42565.9|42574.8|42554.8|3
1655096720000|2022-06-13 05:05:20|42575.4|42555.4|42570.4|42550.4|42575.4|42555.4|42570.4|42550.4|3
1655096730000|2022-06-13 05:05:30|42569.8|42549.8|42564.8|42544.8|42569.8|42549.8|42564.8|42544.8|0
1655096740000|2022-06-13 05:05:40|42565.4|42545.4|42565.4|42545.4|42565.4|42545.4|42562.3|42542.3|3
1655096750000|2022-06-13 05:05:50|42565.9|42545.9|42572.9|42552.9|42572.9|42552.9|42565.9|42545.9|0
1655096770000|2022-06-13 05:06:10|42575.4|42555.4|42570.4|42550.4|42575.4|42555.4|42570.4|42550.4|1
1655096790000|2022-06-13 05:06:30|42569.8|42549.8|42562.9|42542.9|42569.8|42549.8|42562.9|42542.9|4
1655096800000|2022-06-13 05:06:40|42565.4|42545.4|42565.4|42545.4|42565.4|42545.4|42565.4|42545.4|2
1655096810000|2022-06-13 05:06:50|42560.4|42540.4|42557.9|42537.9|42560.4|42540.4|42557.9|42537.9|5
1655096820000|2022-06-13 05:07:00|42555.4|42535.4|42550.9|42530.9|42555.4|42535.4|42550.4|42530.4|2
1655096830000|2022-06-13 05:07:10|42550.4|42530.4|42548.4|42528.4|42550.4|42530.4|42548.4|42528.4|0
1655096840000|2022-06-13 05:07:20|42547.9|42527.9|42545.4|42525.4|42547.9|42527.9|42545.4|42525.4|0
1655096850000|2022-06-13 05:07:30|42543.4|42523.4|42550.4|42530.4|42550.4|42530.4|42541.5|42521.5|1
1655096860000|2022-06-13 05:07:40|42555.4|42535.4|42557.9|42537.9|42557.9|42537.9|42555.4|42535.4|0
1655096880000|2022-06-13 05:08:00|42558.4|42538.4|42560.4|42540.4|42560.4|42540.4|42558.4|42538.4|0
1655096900000|2022-06-13 05:08:20|42560.9|42540.9|42565.4|42545.4|42565.4|42545.4|42560.9|42540.9|0
1655096910000|2022-06-13 05:08:30|42567.9|42547.9|42570.4|42550.4|42570.4|42550.4|42565.4|42545.4|5
1655096930000|2022-06-13 05:08:50|42567.9|42547.9|42567.9|42547.9|42570.4|42550.4|42567.9|42547.9|0
1655096940000|2022-06-13 05:09:00|42569.8|42549.8|42562.9|42542.9|42570.4|42550.4|42562.9|42542.9|4
1655096950000|2022-06-13 05:09:10|42560.9|42540.9|42555.9|42535.9|42560.9|42540.9|42555.4|42535.4|1
1655096960000|2022-06-13 05:09:20|42557.9|42537.9|42560.4|42540.4|42560.4|42540.4|42557.9|42537.9|0
1655096980000|2022-06-13 05:09:40|||||||||1
1655097000000|2022-06-13 05:10:00|42555.4|42535.4|42555.4|42535.4|42557.9|42537.9|42553.4|42533.4|0
1655097010000|2022-06-13 05:10:10|42553.4|42533.4|42567.9|42547.9|42567.9|42547.9|42553.4|42533.4|2
1655097020000|2022-06-13 05:10:20|42570.4|42550.4|42575.4|42555.4|42575.4|42555.4|42570.4|42550.4|0
1655097030000|2022-06-13 05:10:30|42575.9|42555.9|42585.4|42565.4|42585.4|42565.4|42575.4|42555.4|1
1655097040000|2022-06-13 05:10:40|42580.9|42560.9|42582.9|42562.9|42582.9|42562.9|42580.4|42560.4|0
1655097050000|2022-06-13 05:10:50|42585.4|42565.4|42580.4|42560.4|42585.4|42565.4|42580.4|42560.4|0
1655097060000|2022-06-13 05:11:00|42575.4|42555.4|42575.4|42555.4|42575.4|42555.4|42575.4|42555.4|0
1655097070000|2022-06-13 05:11:10|42570.4|42550.4|42572.3|42552.3|42572.3|42552.3|42567.9|42547.9|1
1655097080000|2022-06-13 05:11:20|42572.9|42552.9|42570.4|42550.4|42572.9|42552.9|42570.4|42550.4|0
1655097090000|2022-06-13 05:11:30|42568.4|42548.4|42565.4|42545.4|42570.4|42550.4|42565.4|42545.4|0
1655097100000|2022-06-13 05:11:40|42567.9|42547.9|42565.4|42545.4|42567.9|42547.9|42565.4|42545.4|0
1655097120000|2022-06-13 05:12:00|42565.9|42545.9|42570.4|42550.4|42570.4|42550.4|42565.9|42545.9|3
1655097130000|2022-06-13 05:12:10|42570.9|42550.9|42577.9|42557.9|42580.4|42560.4|42570.9|42550.9|1
1655097140000|2022-06-13 05:12:20|42578.4|42558.4|42575.4|42555.4|42580.4|42560.4|42575.4|42555.4|1
1655097150000|2022-06-13 05:12:30|42575.9|42555.9|42580.4|42560.4|42580.4|42560.4|42575.9|42555.9|0
1655097160000|2022-06-13 05:12:40|42587.9|42567.9|42590.4|42570.4|42590.4|42570.4|42587.9|42567.9|2
1655097170000|2022-06-13 05:12:50|42590.9|42570.9|42590.4|42570.4|42592.3|42572.3|42590.4|42570.4|1
1655097180000|2022-06-13 05:13:00|42587.9|42567.9|42587.3|42567.3|42590.4|42570.4|42585.4|42565.4|0
1655097190000|2022-06-13 05:13:10|42585.4|42565.4|42585.4|42565.4|42585.4|42565.4|42585.4|42565.4|0
1655097200000|2022-06-13 05:13:20|42590.4|42570.4|42590.4|42570.4|42590.4|42570.4|42590.4|42570.4|1
1655097210000|2022-06-13 05:13:30|42585.4|42565.4|42585.4|42565.4|42585.4|42565.4|42585.4|42565.4|1
1655097230000|2022-06-13 05:13:50|42587.9|42567.9|42587.9|42567.9|42587.9|42567.9|42587.9|42567.9|0
1655097240000|2022-06-13 05:14:00|42589.8|42569.8|42587.9|42567.9|42590.4|42570.4|42587.9|42567.9|1
1655097250000|2022-06-13 05:14:10|42590.4|42570.4|42600.4|42580.4|42600.4|42580.4|42590.4|42570.4|3
1655097260000|2022-06-13 05:14:20|42597.9|42577.9|42597.9|42577.9|42600.4|42580.4|42597.9|42577.9|0
1655097270000|2022-06-13 05:14:30|42599.8|42579.8|42600.4|42580.4|42600.4|42580.4|42595.4|42575.4|3
1655097280000|2022-06-13 05:14:40|42600.9|42580.9|42602.9|42582.9|42602.9|42582.9|42600.9|42580.9|0
1655097290000|2022-06-13 05:14:50|42600.4|42580.4|42602.9|42582.9|42602.9|42582.9|42600.4|42580.4|0
1655097300000|2022-06-13 05:15:00|42602.3|42582.3|42597.9|42577.9|42602.3|42582.3|42597.9|42577.9|0
1655097310000|2022-06-13 05:15:10|42599.8|42579.8|42602.9|42582.9|42602.9|42582.9|42599.8|42579.8|2
1655097320000|2022-06-13 05:15:20|42602.3|42582.3|42597.9|42577.9|42602.9|42582.9|42597.9|42577.9|4
1655097330000|2022-06-13 05:15:30|42598.4|42578.4|42600.4|42580.4|42600.4|42580.4|42595.4|42575.4|0
1655097340000|2022-06-13 05:15:40|42599.8|42579.8|42595.4|42575.4|42599.8|42579.8|42595.4|42575.4|2
1655097350000|2022-06-13 05:15:50|42600.4|42580.4|42594.3|42574.3|42600.4|42580.4|42594.3|42574.3|2
1655097360000|2022-06-13 05:16:00|42590.4|42570.4|42580.4|42560.4|42590.4|42570.4|42580.4|42560.4|0
1655097370000|2022-06-13 05:16:10|42579.8|42559.8|42572.3|42552.3|42579.8|42559.8|42572.3|42552.3|4
1655097380000|2022-06-13 05:16:20|42572.9|42552.9|42572.9|42552.9|42572.9|42552.9|42570.4|42550.4|0
1655097390000|2022-06-13 05:16:30|42570.4|42550.4|42572.9|42552.9|42572.9|42552.9|42570.4|42550.4|0
1655097410000|2022-06-13 05:16:50|42575.4|42555.4|42575.4|42555.4|42575.4|42555.4|42575.4|42555.4|3
1655097420000|2022-06-13 05:17:00|42575.9|42555.9|42581.5|42561.5|42581.5|42561.5|42575.4|42555.4|0
1655097430000|2022-06-13 05:17:10|42583.4|42563.4|42585.4|42565.4|42588.4|42568.4|42583.4|42563.4|3
1655097440000|2022-06-13 05:17:20|42587.9|42567.9|42598.4|42578.4|42598.4|42578.4|42587.9|42567.9|1
1655097450000|2022-06-13 05:17:30|42602.9|42582.9|42610.9|42590.9|42610.9|42590.9|42602.9|42582.9|4
1655097460000|2022-06-13 05:17:40|42612.9|42592.9|42617.9|42597.9|42617.9|42597.9|42610.9|42590.9|9
1655097470000|2022-06-13 05:17:50|42620.9|42600.9|42630.4|42610.4|42632.9|42612.9|42620.9|42600.9|9
1655097480000|2022-06-13 05:18:00|42632.9|42612.9|42637.9|42617.9|42637.9|42617.9|42632.9|42612.9|3
1655097490000|2022-06-13 05:18:10|42638.4|42618.4|42630.4|42610.4|42640.4|42620.4|42629.8|42609.8|1
1655097500000|2022-06-13 05:18:20|42628.4|42608.4|42622.9|42602.9|42628.4|42608.4|42622.9|42602.9|0
1655097510000|2022-06-13 05:18:30|42625.4|42605.4|42630.4|42610.4|42630.4|42610.4|42625.4|42605.4|0
1655097520000|2022-06-13 05:18:40|42625.4|42605.4|42625.4|42605.4|42625.9|42605.9|42625.4|42605.4|2
1655097530000|2022-06-13 05:18:50|42624.8|42604.8|42612.3|42592.3|42625.4|42605.4|42612.3|42592.3|9
1655097540000|2022-06-13 05:19:00|42609.8|42589.8|42597.9|42577.9|42609.8|42589.8|42597.9|42577.9|1
1655097550000|2022-06-13 05:19:10|42597.3|42577.3|42593.4|42573.4|42597.3|42577.3|42593.4|42573.4|3
1655097560000|2022-06-13 05:19:20|42592.9|42572.9|42595.4|42575.4|42595.4|42575.4|42585.4|42565.4|12
1655097570000|2022-06-13 05:19:30|42595.9|42575.9|42598.4|42578.4|42600.4|42580.4|42595.9|42575.9|1
1655097580000|2022-06-13 05:19:40|42597.9|42577.9|42597.3|42577.3|42598.4|42578.4|42597.3|42577.3|2
1655097590000|2022-06-13 05:19:50|42597.9|42577.9|42600.4|42580.4|42602.9|42582.9|42595.4|42575.4|0
1655097600000|2022-06-13 05:20:00|42599.8|42579.8|42600.4|42580.4|42602.9|42582.9|42597.9|42577.9|1
1655097610000|2022-06-13 05:20:10|42602.3|42582.3|42620.4|42600.4|42620.4|42600.4|42602.3|42582.3|7
1655097620000|2022-06-13 05:20:20|42622.9|42602.9|42622.9|42602.9|42622.9|42602.9|42622.9|42602.9|0
1655097640000|2022-06-13 05:20:40|42620.4|42600.4|42620.4|42600.4|42620.4|42600.4|42620.4|42600.4|1
1655097650000|2022-06-13 05:20:50|42621|42601|42613.5|42593.5|42622.9|42602.9|42613.5|42593.5|6
1655097660000|2022-06-13 05:21:00|42615.4|42595.4|42617.9|42597.9|42617.9|42597.9|42615.4|42595.4|2
1655097670000|2022-06-13 05:21:10|42620.4|42600.4|42622.9|42602.9|42622.9|42602.9|42617.9|42597.9|2
1655097680000|2022-06-13 05:21:20|42622.3|42602.3|42612.3|42592.3|42622.3|42602.3|42612.3|42592.3|7
1655097690000|2022-06-13 05:21:30|42612.9|42592.9|42610.4|42590.4|42612.9|42592.9|42610.4|42590.4|6
1655097700000|2022-06-13 05:21:40|42608.5|42588.5|42602.9|42582.9|42608.5|42588.5|42602.9|42582.9|6
1655097710000|2022-06-13 05:21:50|42597.3|42577.3|42597.3|42577.3|42597.3|42577.3|42597.3|42577.3|1
1655097720000|2022-06-13 05:22:00|42595.4|42575.4|42598.5|42578.5|42598.5|42578.5|42592.9|42572.9|1
1655097730000|2022-06-13 05:22:10|42597.9|42577.9|42595.4|42575.4|42597.9|42577.9|42595.4|42575.4|5
1655097740000|2022-06-13 05:22:20|42593.5|42573.5|42587.9|42567.9|42593.5|42573.5|42587.9|42567.9|1
1655097750000|2022-06-13 05:22:30|42585.4|42565.4|42582.9|42562.9|42585.4|42565.4|42582.9|42562.9|10
1655097760000|2022-06-13 05:22:40|42583.5|42563.5|42583.5|42563.5|42586|42566|42582.9|42562.9|7
1655097770000|2022-06-13 05:22:50|42585.4|42565.4|42596|42576|42596.5|42576.5|42585.4|42565.4|12
1655097780000|2022-06-13 05:23:00|42596.5|42576.5|42602.9|42582.9|42603.5|42583.5|42596|42576|1
1655097790000|2022-06-13 05:23:10|42600.4|42580.4|42602.9|42582.9|42602.9|42582.9|42600.4|42580.4|1
1655097800000|2022-06-13 05:23:20|42604.8|42584.8|42602.3|42582.3|42604.8|42584.8|42600.4|42580.4|1
1655097810000|2022-06-13 05:23:30|42600.4|42580.4|42595.4|42575.4|42602.9|42582.9|42595.4|42575.4|4
1655097820000|2022-06-13 05:23:40|42597.3|42577.3|42590.4|42570.4|42597.3|42577.3|42590.4|42570.4|4
1655097830000|2022-06-13 05:23:50|42587.3|42567.3|42590.4|42570.4|42592.3|42572.3|42587.3|42567.3|6
1655097840000|2022-06-13 05:24:00|42592.3|42572.3|42589.8|42569.8|42592.3|42572.3|42589.8|42569.8|0
1655097850000|2022-06-13 05:24:10|42592.3|42572.3|42587.3|42567.3|42592.3|42572.3|42587.3|42567.3|3
1655097860000|2022-06-13 05:24:20|42586.8|42566.8|42587.3|42567.3|42587.3|42567.3|42586.8|42566.8|1
1655097870000|2022-06-13 05:24:30|42587.4|42567.4|42608.5|42588.5|42608.5|42588.5|42587.4|42567.4|12
1655097880000|2022-06-13 05:24:40|42613.5|42593.5|42613.5|42593.5|42615.4|42595.4|42612.9|42592.9|9
1655097890000|2022-06-13 05:24:50|42612.9|42592.9|42612.4|42592.4|42612.9|42592.9|42612.4|42592.4|1
1655097900000|2022-06-13 05:25:00|42606|42586|42610.4|42590.4|42610.4|42590.4|42605.4|42585.4|2
1655097910000|2022-06-13 05:25:10|42607.9|42587.9|42607.9|42587.9|42607.9|42587.9|42607.9|42587.9|0
1655097920000|2022-06-13 05:25:20|42606|42586|42599.9|42579.9|42606|42586|42599.9|42579.9|3
1655097930000|2022-06-13 05:25:30|42596|42576|42602.9|42582.9|42604.9|42584.9|42596|42576|16
1655097940000|2022-06-13 05:25:40|42601|42581|42600.4|42580.4|42601|42581|42600.4|42580.4|6
1655097950000|2022-06-13 05:25:50|42599.9|42579.9|42597.4|42577.4|42599.9|42579.9|42597.4|42577.4|4
1655097960000|2022-06-13 05:26:00|42595.4|42575.4|42592.9|42572.9|42595.4|42575.4|42592.9|42572.9|2
1655097970000|2022-06-13 05:26:10|42595.4|42575.4|42605.4|42585.4|42608.5|42588.5|42595.4|42575.4|2
1655097980000|2022-06-13 05:26:20|42606.5|42586.5|42610.4|42590.4|42610.4|42590.4|42606.5|42586.5|0
1655097990000|2022-06-13 05:26:30|42609.9|42589.9|42606|42586|42609.9|42589.9|42605.4|42585.4|0
1655098000000|2022-06-13 05:26:40|42607.9|42587.9|42615.4|42595.4|42615.4|42595.4|42607.9|42587.9|2
1655098010000|2022-06-13 05:26:50|42612.9|42592.9|42618.5|42598.5|42618.5|42598.5|42612.9|42592.9|1
1655098020000|2022-06-13 05:27:00|42617.9|42597.9|42637.9|42617.9|42640.4|42620.4|42617.9|42597.9|8
1655098030000|2022-06-13 05:27:10|42637.4|42617.4|42637.4|42617.4|42637.4|42617.4|42637.4|42617.4|0
1655098040000|2022-06-13 05:27:20|42637.9|42617.9|42637.9|42617.9|42637.9|42617.9|42637.4|42617.4|1
1655098050000|2022-06-13 05:27:30|42640.4|42620.4|42640.4|42620.4|42641|42621|42640.4|42620.4|4
1655098060000|2022-06-13 05:27:40|42642.4|42622.4|42640.4|42620.4|42642.4|42622.4|42640.4|42620.4|3
1655098070000|2022-06-13 05:27:50|42639.9|42619.9|42641.8|42621.8|42641.8|42621.8|42637.9|42617.9|3
1655098080000|2022-06-13 05:28:00|42639.9|42619.9|42637.4|42617.4|42639.9|42619.9|42637.4|42617.4|0
1655098090000|2022-06-13 05:28:10|42632.9|42612.9|42632.4|42612.4|42632.9|42612.9|42632.4|42612.4|4
1655098100000|2022-06-13 05:28:20|42632.9|42612.9|42632.9|42612.9|42632.9|42612.9|42632.9|42612.9|3
1655098120000|2022-06-13 05:28:40|||||||||1
1655098130000|2022-06-13 05:28:50|42632.4|42612.4|42637.4|42617.4|42637.4|42617.4|42632.4|42612.4|5
1655098140000|2022-06-13 05:29:00|42633.5|42613.5|42641.5|42621.5|42641.5|42621.5|42633.5|42613.5|4
1655098150000|2022-06-13 05:29:10|42647.4|42627.4|42649.9|42629.9|42650.4|42630.4|42647.4|42627.4|3
1655098160000|2022-06-13 05:29:20|42652.9|42632.9|42652.9|42632.9|42655.4|42635.4|42652.9|42632.9|5
1655098170000|2022-06-13 05:29:30|42653.5|42633.5|42657.9|42637.9|42657.9|42637.9|42653.5|42633.5|0
1655098180000|2022-06-13 05:29:40|42657.4|42637.4|42650.4|42630.4|42657.4|42637.4|42650.4|42630.4|0
1655098190000|2022-06-13 05:29:50|42648.5|42628.5|42645.4|42625.4|42649.9|42629.9|42642.4|42622.4|6
1655098200000|2022-06-13 05:30:00|42643.5|42623.5|42628.5|42608.5|42662.9|42642.9|42626|42606|45
1655098210000|2022-06-13 05:30:10|42626|42606|42645.4|42625.4|42647.4|42627.4|42626|42606|40
1655098220000|2022-06-13 05:30:20|42647.4|42627.4|42636|42616|42647.9|42627.9|42633.5|42613.5|14
1655098230000|2022-06-13 05:30:30|42635.4|42615.4|42627.4|42607.4|42635.4|42615.4|42627.4|42607.4|10
1655098240000|2022-06-13 05:30:40|42618.5|42598.5|42607.9|42587.9|42618.5|42598.5|42607.9|42587.9|18
1655098250000|2022-06-13 05:30:50|42610.4|42590.4|42620.4|42600.4|42620.4|42600.4|42610.4|42590.4|5
1655098260000|2022-06-13 05:31:00|42618.5|42598.5|42604.9|42584.9|42620.4|42600.4|42602.9|42582.9|12
1655098270000|2022-06-13 05:31:10|42607.4|42587.4|42614.9|42594.9|42616|42596|42606.8|42586.8|39
1655098280000|2022-06-13 05:31:20|42615.4|42595.4|42617.4|42597.4|42617.4|42597.4|42614.9|42594.9|5
1655098290000|2022-06-13 05:31:30|42622.4|42602.4|42622.4|42602.4|42622.9|42602.9|42622.4|42602.4|6
1655098300000|2022-06-13 05:31:40|42622.9|42602.9|42634.3|42614.3|42634.3|42614.3|42622.9|42602.9|3
1655098310000|2022-06-13 05:31:50|42631.8|42611.8|42628.8|42608.8|42631.8|42611.8|42628.8|42608.8|6
1655098320000|2022-06-13 05:32:00|42628.2|42608.2|42618.8|42598.8|42629.3|42609.3|42618.8|42598.8|24
1655098330000|2022-06-13 05:32:10|42616.3|42596.3|42616.3|42596.3|42618.8|42598.8|42616.3|42596.3|0
1655098340000|2022-06-13 05:32:20|42618.8|42598.8|42611.8|42591.8|42618.8|42598.8|42601.8|42581.8|27
1655098350000|2022-06-13 05:32:30|42614.3|42594.3|42622.4|42602.4|42622.4|42602.4|42614.3|42594.3|8
1655098360000|2022-06-13 05:32:40|42625.4|42605.4|42631.3|42611.3|42631.3|42611.3|42625.4|42605.4|2
1655098370000|2022-06-13 05:32:50|42629.3|42609.3|42641.3|42621.3|42641.3|42621.3|42629.3|42609.3|11
1655098380000|2022-06-13 05:33:00|42643.2|42623.2|42654.3|42634.3|42654.3|42634.3|42641.8|42621.8|3
1655098390000|2022-06-13 05:33:10|42654.9|42634.9|42659.3|42639.3|42664.3|42644.3|42654.9|42634.9|4
1655098400000|2022-06-13 05:33:20|42657.4|42637.4|42654.3|42634.3|42659.3|42639.3|42654.3|42634.3|1
1655098410000|2022-06-13 05:33:30|42651.8|42631.8|42651.8|42631.8|42651.8|42631.8|42651.8|42631.8|4
1655098420000|2022-06-13 05:33:40|42651.3|42631.3|42651.8|42631.8|42651.8|42631.8|42649.3|42629.3|0
1655098430000|2022-06-13 05:33:50|42651.3|42631.3|42646.3|42626.3|42651.3|42631.3|42646.3|42626.3|4
1655098440000|2022-06-13 05:34:00|42643.8|42623.8|42624.3|42604.3|42643.8|42623.8|42624.3|42604.3|17
1655098450000|2022-06-13 05:34:10|42626.8|42606.8|42629.3|42609.3|42629.3|42609.3|42624.3|42604.3|3
1655098460000|2022-06-13 05:34:20|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|0
1655098470000|2022-06-13 05:34:30|42632.4|42612.4|42639.3|42619.3|42639.3|42619.3|42632.4|42612.4|0
1655098480000|2022-06-13 05:34:40|42639.9|42619.9|42646.8|42626.8|42646.8|42626.8|42639.9|42619.9|0
1655098490000|2022-06-13 05:34:50|42646.3|42626.3|42646.3|42626.3|42646.3|42626.3|42646.3|42626.3|1
1655098500000|2022-06-13 05:35:00|42643.8|42623.8|42641.3|42621.3|42643.8|42623.8|42641.3|42621.3|6
1655098510000|2022-06-13 05:35:10|42639.3|42619.3|42634.3|42614.3|42639.3|42619.3|42631.8|42611.8|5
1655098520000|2022-06-13 05:35:20|42636.3|42616.3|42634.3|42614.3|42639.3|42619.3|42634.3|42614.3|2
1655098540000|2022-06-13 05:35:40|42636.3|42616.3|42634.3|42614.3|42636.3|42616.3|42634.3|42614.3|0
1655098550000|2022-06-13 05:35:50|42631.8|42611.8|42627.4|42607.4|42634.3|42614.3|42627.4|42607.4|7
1655098560000|2022-06-13 05:36:00|42629.3|42609.3|42626.3|42606.3|42629.3|42609.3|42626.3|42606.3|8
1655098570000|2022-06-13 05:36:10|42625.2|42605.2|42608.8|42588.8|42625.2|42605.2|42608.8|42588.8|2
1655098580000|2022-06-13 05:36:20|42606.8|42586.8|42604.3|42584.3|42606.8|42586.8|42601.8|42581.8|9
1655098590000|2022-06-13 05:36:30|42606.8|42586.8|42611.3|42591.3|42611.3|42591.3|42606.8|42586.8|2
1655098600000|2022-06-13 05:36:40|42613.8|42593.8|42618.8|42598.8|42618.8|42598.8|42613.8|42593.8|0
1655098610000|2022-06-13 05:36:50|42619.3|42599.3|42621.8|42601.8|42621.8|42601.8|42619.3|42599.3|7
1655098620000|2022-06-13 05:37:00|42619.9|42599.9|42606.8|42586.8|42619.9|42599.9|42606.8|42586.8|6
1655098630000|2022-06-13 05:37:10|42604.3|42584.3|42609.3|42589.3|42609.3|42589.3|42604.3|42584.3|3
1655098640000|2022-06-13 05:37:20|42611.8|42591.8|42620.4|42600.4|42620.4|42600.4|42611.8|42591.8|7
1655098650000|2022-06-13 05:37:30|42622.4|42602.4|42622.4|42602.4|42622.4|42602.4|42622.4|42602.4|0
1655098660000|2022-06-13 05:37:40|42621.8|42601.8|42615.4|42595.4|42621.8|42601.8|42613.5|42593.5|0
1655098670000|2022-06-13 05:37:50|42617.4|42597.4|42619.3|42599.3|42619.3|42599.3|42617.4|42597.4|0
1655098680000|2022-06-13 05:38:00|42621.3|42601.3|42636.3|42616.3|42636.3|42616.3|42621.3|42601.3|6
1655098690000|2022-06-13 05:38:10|42638.8|42618.8|42638.8|42618.8|42638.8|42618.8|42638.8|42618.8|1
1655098700000|2022-06-13 05:38:20|42641.3|42621.3|42646.3|42626.3|42649.3|42629.3|42641.3|42621.3|6
1655098710000|2022-06-13 05:38:30|42647.4|42627.4|42639.3|42619.3|42649.3|42629.3|42639.3|42619.3|2
1655098720000|2022-06-13 05:38:40|42636.8|42616.8|42634.3|42614.3|42639.3|42619.3|42634.3|42614.3|6
1655098740000|2022-06-13 05:39:00|42633.8|42613.8|42621.8|42601.8|42633.8|42613.8|42621.8|42601.8|4
1655098750000|2022-06-13 05:39:10|42622.4|42602.4|42624.3|42604.3|42624.3|42604.3|42622.4|42602.4|1
1655098760000|2022-06-13 05:39:20|42626.8|42606.8|42639.3|42619.3|42641.8|42621.8|42626.8|42606.8|16
1655098770000|2022-06-13 05:39:30|42639.9|42619.9|42639.3|42619.3|42644.3|42624.3|42639.3|42619.3|0
1655098780000|2022-06-13 05:39:40|42639.9|42619.9|42644.3|42624.3|42644.3|42624.3|42639.9|42619.9|2
1655098790000|2022-06-13 05:39:50|42646.3|42626.3|42644.3|42624.3|42646.3|42626.3|42644.3|42624.3|1
1655098800000|2022-06-13 05:40:00|42646.3|42626.3|42661.8|42641.8|42661.8|42641.8|42646.3|42626.3|14
1655098810000|2022-06-13 05:40:10|42659.3|42639.3|42656.8|42636.8|42659.3|42639.3|42656.8|42636.8|0
1655098830000|2022-06-13 05:40:30|42654.3|42634.3|42652.4|42632.4|42654.3|42634.3|42652.4|42632.4|1
1655098840000|2022-06-13 05:40:40|42649.3|42629.3|42648.8|42628.8|42649.3|42629.3|42648.8|42628.8|1
1655098850000|2022-06-13 05:40:50|||||||||4
1655098860000|2022-06-13 05:41:00|42648.2|42628.2|42648.8|42628.8|42648.8|42628.8|42646.3|42626.3|8
1655098870000|2022-06-13 05:41:10|42653.8|42633.8|42651.8|42631.8|42653.8|42633.8|42651.8|42631.8|4
1655098880000|2022-06-13 05:41:20|42649.3|42629.3|42646.8|42626.8|42649.3|42629.3|42646.8|42626.8|9
1655098890000|2022-06-13 05:41:30|42647.4|42627.4|42651.8|42631.8|42651.8|42631.8|42647.4|42627.4|3
1655098900000|2022-06-13 05:41:40|||||||||6
1655098910000|2022-06-13 05:41:50|42650.7|42630.7|42644.3|42624.3|42650.7|42630.7|42644.3|42624.3|7
1655098930000|2022-06-13 05:42:10|42642.4|42622.4|42639.3|42619.3|42642.4|42622.4|42639.3|42619.3|4
1655098940000|2022-06-13 05:42:20|42639.9|42619.9|42639.3|42619.3|42641.8|42621.8|42637.4|42617.4|6
1655098950000|2022-06-13 05:42:30|42636.8|42616.8|42639.9|42619.9|42641.8|42621.8|42636.8|42616.8|20
1655098960000|2022-06-13 05:42:40|42639.3|42619.3|42631.8|42611.8|42639.3|42619.3|42631.8|42611.8|11
1655098970000|2022-06-13 05:42:50|42631.3|42611.3|42632.4|42612.4|42632.4|42612.4|42631.3|42611.3|2
1655098980000|2022-06-13 05:43:00|42631.8|42611.8|42624.3|42604.3|42631.8|42611.8|42624.3|42604.3|7
1655098990000|2022-06-13 05:43:10|42626.8|42606.8|42631.8|42611.8|42632.4|42612.4|42624.3|42604.3|5
1655099000000|2022-06-13 05:43:20|42634.9|42614.9|42633.8|42613.8|42636.8|42616.8|42633.8|42613.8|3
1655099010000|2022-06-13 05:43:30|42633.2|42613.2|42631.8|42611.8|42634.3|42614.3|42629.9|42609.9|4
1655099020000|2022-06-13 05:43:40|42629.3|42609.3|42628.8|42608.8|42629.3|42609.3|42628.8|42608.8|2
1655099030000|2022-06-13 05:43:50|42630.7|42610.7|42631.8|42611.8|42633.8|42613.8|42629.3|42609.3|14
1655099040000|2022-06-13 05:44:00|42629.3|42609.3|42629.3|42609.3|42629.3|42609.3|42629.3|42609.3|2
1655099050000|2022-06-13 05:44:10|42626.8|42606.8|42626.8|42606.8|42626.8|42606.8|42626.8|42606.8|9
1655099060000|2022-06-13 05:44:20|42624.9|42604.9|42618.8|42598.8|42624.9|42604.9|42613.8|42593.8|17
1655099070000|2022-06-13 05:44:30|42621.3|42601.3|42621.8|42601.8|42621.8|42601.8|42619.3|42599.3|7
1655099080000|2022-06-13 05:44:40|42619.3|42599.3|42599.9|42579.9|42619.3|42599.3|42597.4|42577.4|22
1655099090000|2022-06-13 05:44:50|42601.8|42581.8|42599.3|42579.3|42601.8|42581.8|42599.3|42579.3|3
1655099100000|2022-06-13 05:45:00|42598.8|42578.8|42579.3|42559.3|42598.8|42578.8|42579.3|42559.3|50
1655099110000|2022-06-13 05:45:10|42578.8|42558.8|42584.3|42564.3|42584.3|42564.3|42578.8|42558.8|13
1655099120000|2022-06-13 05:45:20|42583.8|42563.8|42576.8|42556.8|42584.3|42564.3|42576.8|42556.8|8
1655099130000|2022-06-13 05:45:30|42578.8|42558.8|42584.3|42564.3|42584.3|42564.3|42578.8|42558.8|7
1655099140000|2022-06-13 05:45:40|42586.3|42566.3|42584.3|42564.3|42586.8|42566.8|42581.8|42561.8|3
1655099150000|2022-06-13 05:45:50|||||||||2
1655099160000|2022-06-13 05:46:00|42586.8|42566.8|42596.8|42576.8|42596.8|42576.8|42586.8|42566.8|3
1655099170000|2022-06-13 05:46:10|42599.3|42579.3|42596.8|42576.8|42599.3|42579.3|42596.8|42576.8|3
1655099180000|2022-06-13 05:46:20|42597.4|42577.4|42611.8|42591.8|42611.8|42591.8|42597.4|42577.4|3
1655099190000|2022-06-13 05:46:30|42612.4|42592.4|42619.3|42599.3|42624.3|42604.3|42612.4|42592.4|3
1655099200000|2022-06-13 05:46:40|||||||||2
1655099210000|2022-06-13 05:46:50|42621.8|42601.8|42624.3|42604.3|42624.9|42604.9|42621.8|42601.8|6
1655099220000|2022-06-13 05:47:00|42622.4|42602.4|42621.8|42601.8|42624.3|42604.3|42619.3|42599.3|2
1655099230000|2022-06-13 05:47:10|42619.3|42599.3|42617.4|42597.4|42619.3|42599.3|42612.4|42592.4|13
1655099240000|2022-06-13 05:47:20|42613.5|42593.5|42610.4|42590.4|42615.4|42595.4|42610.4|42590.4|1
1655099250000|2022-06-13 05:47:30|42607.9|42587.9|42605.4|42585.4|42607.9|42587.9|42605.4|42585.4|1
1655099260000|2022-06-13 05:47:40|42604.9|42584.9|42602.4|42582.4|42605.4|42585.4|42602.4|42582.4|2
1655099270000|2022-06-13 05:47:50|42601.8|42581.8|42595.4|42575.4|42601.8|42581.8|42590.4|42570.4|1
1655099280000|2022-06-13 05:48:00|42594.9|42574.9|42599.9|42579.9|42600.4|42580.4|42593.5|42573.5|4
1655099290000|2022-06-13 05:48:10|42599.3|42579.3|42590.4|42570.4|42599.3|42579.3|42590.4|42570.4|0
1655099300000|2022-06-13 05:48:20|42594.9|42574.9|42594.9|42574.9|42594.9|42574.9|42594.9|42574.9|1
1655099310000|2022-06-13 05:48:30|42595.4|42575.4|42595.4|42575.4|42597.4|42577.4|42594.9|42574.9|2
1655099320000|2022-06-13 05:48:40|42596.6|42576.6|42597.9|42577.9|42600.4|42580.4|42594.9|42574.9|0
1655099330000|2022-06-13 05:48:50|42597.4|42577.4|42597.9|42577.9|42597.9|42577.9|42595.4|42575.4|0
1655099340000|2022-06-13 05:49:00|42595.4|42575.4|42600.4|42580.4|42600.4|42580.4|42595.4|42575.4|3
1655099350000|2022-06-13 05:49:10|42600.5|42580.5|42600.5|42580.5|42602.4|42582.4|42600.5|42580.5|3
1655099370000|2022-06-13 05:49:30|42598|42578|42600.5|42580.5|42600.5|42580.5|42598|42578|2
1655099380000|2022-06-13 05:49:40|42598|42578|42600.5|42580.5|42600.5|42580.5|42598|42578|0
1655099390000|2022-06-13 05:49:50|42598|42578|42599.3|42579.3|42599.9|42579.9|42598|42578|3
1655099400000|2022-06-13 05:50:00|42597.4|42577.4|42588|42568|42597.4|42577.4|42587.4|42567.4|9
1655099410000|2022-06-13 05:50:10|42585.5|42565.5|42580.5|42560.5|42585.5|42565.5|42580.5|42560.5|6
1655099420000|2022-06-13 05:50:20|42583|42563|42589.9|42569.9|42589.9|42569.9|42583|42563|2
1655099430000|2022-06-13 05:50:30|42591.8|42571.8|42593|42573|42593|42573|42589.9|42569.9|1
1655099440000|2022-06-13 05:50:40|42594.9|42574.9|42595.5|42575.5|42595.5|42575.5|42594.9|42574.9|87
1655099450000|2022-06-13 05:50:50|42597.4|42577.4|42599.3|42579.3|42599.3|42579.3|42597.4|42577.4|0
1655099460000|2022-06-13 05:51:00|42598.8|42578.8|42588.8|42568.8|42598.8|42578.8|42588.8|42568.8|3
1655099470000|2022-06-13 05:51:10|42589.3|42569.3|42586.8|42566.8|42589.3|42569.3|42586.3|42566.3|9
1655099480000|2022-06-13 05:51:20|42589.3|42569.3|42596.8|42576.8|42597.4|42577.4|42589.3|42569.3|3
1655099490000|2022-06-13 05:51:30|42599.3|42579.3|42601.8|42581.8|42601.8|42581.8|42596.8|42576.8|0
1655099500000|2022-06-13 05:51:40|42604.3|42584.3|42606.8|42586.8|42609.3|42589.3|42604.3|42584.3|6
1655099510000|2022-06-13 05:51:50|42607.4|42587.4|42609.3|42589.3|42609.3|42589.3|42606.8|42586.8|0
1655099520000|2022-06-13 05:52:00|42608.8|42588.8|42608.8|42588.8|42609.3|42589.3|42606.3|42586.3|2
1655099530000|2022-06-13 05:52:10|42606.3|42586.3|42609.4|42589.4|42611.3|42591.3|42606.3|42586.3|3
1655099540000|2022-06-13 05:52:20|42608.8|42588.8|42606.3|42586.3|42608.8|42588.8|42606.3|42586.3|2
1655099550000|2022-06-13 05:52:30|42603.8|42583.8|42598.8|42578.8|42603.8|42583.8|42598.8|42578.8|12
1655099560000|2022-06-13 05:52:40|42599.4|42579.4|42596.9|42576.9|42599.4|42579.4|42596.9|42576.9|0
1655099570000|2022-06-13 05:52:50|42594.4|42574.4|42596.3|42576.3|42598.2|42578.2|42594.4|42574.4|7
1655099580000|2022-06-13 05:53:00|42598.8|42578.8|42602.4|42582.4|42602.4|42582.4|42598.8|42578.8|28
1655099590000|2022-06-13 05:53:10|42601.9|42581.9|42599.9|42579.9|42601.9|42581.9|42599.9|42579.9|1
1655099600000|2022-06-13 05:53:20|42601.9|42581.9|42601.9|42581.9|42601.9|42581.9|42599.9|42579.9|16
1655099610000|2022-06-13 05:53:30|42599.9|42579.9|42599.9|42579.9|42601.9|42581.9|42599.9|42579.9|1
1655099620000|2022-06-13 05:53:40|42601.9|42581.9|42591.9|42571.9|42601.9|42581.9|42591.9|42571.9|14
1655099630000|2022-06-13 05:53:50|42594.4|42574.4|42594.4|42574.4|42594.4|42574.4|42594.4|42574.4|3
1655099640000|2022-06-13 05:54:00|42596.9|42576.9|42599.9|42579.9|42599.9|42579.9|42596.9|42576.9|6
1655099650000|2022-06-13 05:54:10|42599.4|42579.4|42594.4|42574.4|42599.4|42579.4|42594.4|42574.4|3
1655099660000|2022-06-13 05:54:20|42593.8|42573.8|42594.4|42574.4|42594.4|42574.4|42591.9|42571.9|1
1655099670000|2022-06-13 05:54:30|42596.9|42576.9|42599.4|42579.4|42601.3|42581.3|42596.9|42576.9|0
1655099680000|2022-06-13 05:54:40|42598.8|42578.8|42596.9|42576.9|42599.4|42579.4|42596.9|42576.9|0
1655099690000|2022-06-13 05:54:50|42599.4|42579.4|42609.9|42589.9|42609.9|42589.9|42599.4|42579.4|5
1655099700000|2022-06-13 05:55:00|42612.4|42592.4|42621.9|42601.9|42621.9|42601.9|42612.4|42592.4|11
1655099710000|2022-06-13 05:55:10|42621.3|42601.3|42624.4|42604.4|42624.4|42604.4|42619.4|42599.4|5
1655099720000|2022-06-13 05:55:20|42624.9|42604.9|42631.9|42611.9|42634.4|42614.4|42624.4|42604.4|17
1655099730000|2022-06-13 05:55:30|42633.8|42613.8|42633.8|42613.8|42634.4|42614.4|42631.9|42611.9|6
1655099740000|2022-06-13 05:55:40|42631.9|42611.9|42631.9|42611.9|42631.9|42611.9|42631.9|42611.9|2
1655099750000|2022-06-13 05:55:50|42629.4|42609.4|42628.8|42608.8|42629.4|42609.4|42628.8|42608.8|5
1655099760000|2022-06-13 05:56:00|42628.3|42608.3|42619.4|42599.4|42628.3|42608.3|42619.4|42599.4|10
1655099770000|2022-06-13 05:56:10|42621.9|42601.9|42626.3|42606.3|42626.3|42606.3|42619.4|42599.4|2
1655099780000|2022-06-13 05:56:20|42624.4|42604.4|42624.4|42604.4|42626.3|42606.3|42624.4|42604.4|0
1655099790000|2022-06-13 05:56:30|42626.3|42606.3|42636.9|42616.9|42636.9|42616.9|42626.3|42606.3|10
1655099800000|2022-06-13 05:56:40|42634.4|42614.4|42636.9|42616.9|42639.4|42619.4|42634.4|42614.4|0
1655099810000|2022-06-13 05:56:50|42636.3|42616.3|42639.4|42619.4|42639.4|42619.4|42634.4|42614.4|0
1655099820000|2022-06-13 05:57:00|42639.9|42619.9|42639.4|42619.4|42646.9|42626.9|42639.4|42619.4|15
1655099830000|2022-06-13 05:57:10|42638.8|42618.8|42636.9|42616.9|42639.4|42619.4|42634.4|42614.4|5
1655099840000|2022-06-13 05:57:20|42639.4|42619.4|42639.4|42619.4|42641.9|42621.9|42636.9|42616.9|5
1655099850000|2022-06-13 05:57:30|42641.9|42621.9|42639.4|42619.4|42644.4|42624.4|42639.4|42619.4|5
1655099860000|2022-06-13 05:57:40|42641.9|42621.9|42641.9|42621.9|42641.9|42621.9|42641.9|42621.9|6
1655099870000|2022-06-13 05:57:50|42639.4|42619.4|42631.9|42611.9|42639.4|42619.4|42631.9|42611.9|3
1655099880000|2022-06-13 05:58:00|42628.8|42608.8|42619.4|42599.4|42628.8|42608.8|42619.4|42599.4|3
1655099890000|2022-06-13 05:58:10|42616.9|42596.9|42619.4|42599.4|42619.4|42599.4|42616.9|42596.9|1
1655099900000|2022-06-13 05:58:20|42616.9|42596.9|42616.3|42596.3|42616.9|42596.9|42609.4|42589.4|6
1655099910000|2022-06-13 05:58:30|42616.9|42596.9|42619.4|42599.4|42619.4|42599.4|42614.4|42594.4|5
1655099920000|2022-06-13 05:58:40|42621.9|42601.9|42619.4|42599.4|42621.9|42601.9|42619.4|42599.4|1
1655099930000|2022-06-13 05:58:50|42616.9|42596.9|42616.9|42596.9|42618.8|42598.8|42616.3|42596.3|12
1655099940000|2022-06-13 05:59:00|42618.8|42598.8|42621.3|42601.3|42621.3|42601.3|42618.8|42598.8|2
1655099960000|2022-06-13 05:59:20|42619.4|42599.4|42614.4|42594.4|42619.4|42599.4|42614.4|42594.4|2
1655099970000|2022-06-13 05:59:30|42612.4|42592.4|42612.4|42592.4|42612.4|42592.4|42612.4|42592.4|3
1655099980000|2022-06-13 05:59:40|42611.9|42591.9|42614.4|42594.4|42614.9|42594.9|42611.9|42591.9|3
1655099990000|2022-06-13 05:59:50|42616.9|42596.9|42619.9|42599.9|42621.9|42601.9|42616.9|42596.9|5
1655100000000|2022-06-13 06:00:00|42617.4|42597.4|42604.4|42584.4|42617.4|42597.4|42604.4|42584.4|4
1655100010000|2022-06-13 06:00:10|42604.9|42584.9|42611.9|42591.9|42612.4|42592.4|42604.4|42584.4|21
1655100020000|2022-06-13 06:00:20|42609.4|42589.4|42611.9|42591.9|42611.9|42591.9|42609.4|42589.4|2
1655100030000|2022-06-13 06:00:30|42612.4|42592.4|42614.4|42594.4|42614.4|42594.4|42609.4|42589.4|10
1655100040000|2022-06-13 06:00:40|42611.9|42591.9|42609.4|42589.4|42614.4|42594.4|42609.4|42589.4|3
1655100050000|2022-06-13 06:00:50|42608.8|42588.8|42604.4|42584.4|42608.8|42588.8|42604.4|42584.4|8
1655100060000|2022-06-13 06:01:00|42606.9|42586.9|42611.3|42591.3|42611.9|42591.9|42606.9|42586.9|9
1655100070000|2022-06-13 06:01:10|42611.9|42591.9|42614.4|42594.4|42614.9|42594.9|42611.9|42591.9|5
1655100080000|2022-06-13 06:01:20|42611.9|42591.9|42614.4|42594.4|42616.9|42596.9|42611.9|42591.9|4
1655100090000|2022-06-13 06:01:30|42611.9|42591.9|42609.4|42589.4|42611.9|42591.9|42608|42588|7
1655100100000|2022-06-13 06:01:40|42606.9|42586.9|42609.4|42589.4|42609.4|42589.4|42606.3|42586.3|2
1655100110000|2022-06-13 06:01:50|42604.4|42584.4|42601.9|42581.9|42604.4|42584.4|42601.9|42581.9|1
1655100120000|2022-06-13 06:02:00|42604.9|42584.9|42607.4|42587.4|42607.4|42587.4|42604.9|42584.9|19
1655100130000|2022-06-13 06:02:10|42609.4|42589.4|42631.9|42611.9|42634.4|42614.4|42609.4|42589.4|23
1655100140000|2022-06-13 06:02:20|42631.3|42611.3|42626.9|42606.9|42631.3|42611.3|42626.9|42606.9|2
1655100150000|2022-06-13 06:02:30|42626.3|42606.3|42619.4|42599.4|42628.8|42608.8|42619.4|42599.4|7
1655100170000|2022-06-13 06:02:50|42621.9|42601.9|42621.9|42601.9|42621.9|42601.9|42621.9|42601.9|0
1655100180000|2022-06-13 06:03:00|42622.4|42602.4|42619.4|42599.4|42626.9|42606.9|42619.4|42599.4|4
1655100190000|2022-06-13 06:03:10|42616.9|42596.9|42606.3|42586.3|42616.9|42596.9|42606.3|42586.3|4
1655100200000|2022-06-13 06:03:20|||||||||9
1655100210000|2022-06-13 06:03:30|||||||||14
1655100220000|2022-06-13 06:03:40|42606.9|42586.9|42604.4|42584.4|42606.9|42586.9|42604.4|42584.4|8
1655100230000|2022-06-13 06:03:50|42602.4|42582.4|42594.9|42574.9|42602.4|42582.4|42592.4|42572.4|6
1655100240000|2022-06-13 06:04:00|42596.9|42576.9|42589.9|42569.9|42596.9|42576.9|42589.9|42569.9|30
1655100250000|2022-06-13 06:04:10|42591.9|42571.9|42589.9|42569.9|42591.9|42571.9|42589.9|42569.9|3
1655100260000|2022-06-13 06:04:20|42591.9|42571.9|42603.8|42583.8|42603.8|42583.8|42591.9|42571.9|12
1655100270000|2022-06-13 06:04:30|42601.9|42581.9|42599.4|42579.4|42603.8|42583.8|42599.4|42579.4|2
1655100280000|2022-06-13 06:04:40|42598.8|42578.8|42594.4|42574.4|42598.8|42578.8|42593|42573|32
1655100290000|2022-06-13 06:04:50|42583.8|42563.8|42576.3|42556.3|42583.8|42563.8|42574.4|42554.4|16
1655100300000|2022-06-13 06:05:00|42576.9|42556.9|42571.3|42551.3|42579.4|42559.4|42570.8|42550.8|10
1655100310000|2022-06-13 06:05:10|42569.4|42549.4|42576.9|42556.9|42576.9|42556.9|42569.4|42549.4|4
1655100320000|2022-06-13 06:05:20|42578.8|42558.8|42579.4|42559.4|42579.4|42559.4|42574.4|42554.4|2
1655100330000|2022-06-13 06:05:30|42576.9|42556.9|42576.9|42556.9|42579.4|42559.4|42576.9|42556.9|2
1655100350000|2022-06-13 06:05:50|42574.4|42554.4|42579.4|42559.4|42581.9|42561.9|42574.4|42554.4|1
1655100360000|2022-06-13 06:06:00|42581.9|42561.9|42591.9|42571.9|42591.9|42571.9|42581.9|42561.9|7
1655100370000|2022-06-13 06:06:10|42594.4|42574.4|42601.9|42581.9|42603.8|42583.8|42594.4|42574.4|4
1655100380000|2022-06-13 06:06:20|42599.4|42579.4|42596.3|42576.3|42599.4|42579.4|42596.3|42576.3|2
1655100390000|2022-06-13 06:06:30|42593.8|42573.8|42588.8|42568.8|42593.8|42573.8|42588.8|42568.8|7
1655100400000|2022-06-13 06:06:40|42589.4|42569.4|42589.4|42569.4|42591.3|42571.3|42589.4|42569.4|1
1655100410000|2022-06-13 06:06:50|42588.8|42568.8|42591.9|42571.9|42591.9|42571.9|42588.8|42568.8|6
1655100420000|2022-06-13 06:07:00|42593.8|42573.8|42591.3|42571.3|42594.4|42574.4|42591.3|42571.3|15
1655100430000|2022-06-13 06:07:10|42589.4|42569.4|42591.3|42571.3|42591.3|42571.3|42586.9|42566.9|4
1655100440000|2022-06-13 06:07:20|42593.8|42573.8|42599.4|42579.4|42599.4|42579.4|42591.9|42571.9|4
1655100450000|2022-06-13 06:07:30|42596.3|42576.3|42594.4|42574.4|42596.3|42576.3|42594.4|42574.4|0
1655100460000|2022-06-13 06:07:40|42594.9|42574.9|42594.4|42574.4|42596.9|42576.9|42594.4|42574.4|0
1655100470000|2022-06-13 06:07:50|42596.9|42576.9|42594.4|42574.4|42596.9|42576.9|42594.4|42574.4|1
1655100480000|2022-06-13 06:08:00|42593.3|42573.3|42586.9|42566.9|42593.3|42573.3|42584.9|42564.9|4
1655100490000|2022-06-13 06:08:10|42586.3|42566.3|42581.9|42561.9|42586.3|42566.3|42581.9|42561.9|3
1655100500000|2022-06-13 06:08:20|42581.3|42561.3|42581.9|42561.9|42584.4|42564.4|42576.9|42556.9|34
1655100510000|2022-06-13 06:08:30|42583.8|42563.8|42581.9|42561.9|42583.8|42563.8|42581.9|42561.9|0
1655100520000|2022-06-13 06:08:40|42579.4|42559.4|42581.9|42561.9|42581.9|42561.9|42579.4|42559.4|11
1655100530000|2022-06-13 06:08:50|42582.4|42562.4|42589.4|42569.4|42591.9|42571.9|42581.9|42561.9|5
1655100540000|2022-06-13 06:09:00|42586.3|42566.3|42581.9|42561.9|42586.3|42566.3|42581.9|42561.9|3
1655100550000|2022-06-13 06:09:10|42584.4|42564.4|42584.4|42564.4|42584.4|42564.4|42582.4|42562.4|8
1655100560000|2022-06-13 06:09:20|42581.3|42561.3|42579.4|42559.4|42581.3|42561.3|42579.4|42559.4|7
1655100570000|2022-06-13 06:09:30|||||||||1
1655100580000|2022-06-13 06:09:40|42581.9|42561.9|42579.4|42559.4|42581.9|42561.9|42579.4|42559.4|9
1655100590000|2022-06-13 06:09:50|42581.9|42561.9|42581.9|42561.9|42581.9|42561.9|42579.4|42559.4|1
1655100600000|2022-06-13 06:10:00|42579.4|42559.4|42581.9|42561.9|42581.9|42561.9|42576.9|42556.9|23
1655100610000|2022-06-13 06:10:10|42583.8|42563.8|42579.9|42559.9|42583.8|42563.8|42579.4|42559.4|2
1655100620000|2022-06-13 06:10:20|42582.4|42562.4|42581.9|42561.9|42584.9|42564.9|42579.4|42559.4|8
1655100630000|2022-06-13 06:10:30|42576.9|42556.9|42576.9|42556.9|42576.9|42556.9|42576.9|42556.9|22
1655100650000|2022-06-13 06:10:50|42578.8|42558.8|42579.4|42559.4|42579.4|42559.4|42578.8|42558.8|10
1655100660000|2022-06-13 06:11:00|42577.4|42557.4|42581.9|42561.9|42581.9|42561.9|42576.9|42556.9|3
1655100670000|2022-06-13 06:11:10|42579.9|42559.9|42579.4|42559.4|42581.9|42561.9|42578.8|42558.8|1
1655100680000|2022-06-13 06:11:20|42576.9|42556.9|42569.9|42549.9|42576.9|42556.9|42569.9|42549.9|4
1655100690000|2022-06-13 06:11:30|42568.8|42548.8|42551.9|42531.9|42568.8|42548.8|42551.9|42531.9|13
1655100700000|2022-06-13 06:11:40|42546.9|42526.9|42541.9|42521.9|42546.9|42526.9|42541.9|42521.9|4
1655100710000|2022-06-13 06:11:50|42541.3|42521.3|42534.4|42514.4|42541.3|42521.3|42534.4|42514.4|5
1655100720000|2022-06-13 06:12:00|42532.4|42512.4|42529.4|42509.4|42532.4|42512.4|42529.4|42509.4|10
1655100730000|2022-06-13 06:12:10|42532.4|42512.4|42532.4|42512.4|42534.4|42514.4|42532.4|42512.4|2
1655100740000|2022-06-13 06:12:20|42534.4|42514.4|42531.9|42511.9|42534.4|42514.4|42531.9|42511.9|1
1655100750000|2022-06-13 06:12:30|42529.4|42509.4|42526.9|42506.9|42529.4|42509.4|42526.9|42506.9|3
1655100760000|2022-06-13 06:12:40|42519.4|42499.4|42519.4|42499.4|42519.4|42499.4|42519.4|42499.4|5
1655100770000|2022-06-13 06:12:50|42521.9|42501.9|42524.4|42504.4|42524.4|42504.4|42521.9|42501.9|2
1655100780000|2022-06-13 06:13:00|42524.9|42504.9|42534.4|42514.4|42537.4|42517.4|42524.9|42504.9|8
1655100790000|2022-06-13 06:13:10|42532.4|42512.4|42534.4|42514.4|42534.4|42514.4|42531.9|42511.9|3
1655100800000|2022-06-13 06:13:20|42544.4|42524.4|42544.4|42524.4|42546.9|42526.9|42544.4|42524.4|1
1655100810000|2022-06-13 06:13:30|42546.9|42526.9|42544.4|42524.4|42549.4|42529.4|42541.9|42521.9|10
1655100820000|2022-06-13 06:13:40|42546.9|42526.9|42541.9|42521.9|42546.9|42526.9|42541.9|42521.9|6
1655100830000|2022-06-13 06:13:50|42541.3|42521.3|42534.4|42514.4|42541.3|42521.3|42534.4|42514.4|1
1655100840000|2022-06-13 06:14:00|42536.3|42516.3|42531.9|42511.9|42536.3|42516.3|42531.9|42511.9|4
1655100850000|2022-06-13 06:14:10|42529.9|42509.9|42529.9|42509.9|42531.9|42511.9|42529.9|42509.9|0
1655100860000|2022-06-13 06:14:20|42531.9|42511.9|42521.3|42501.3|42531.9|42511.9|42521.3|42501.3|15
1655100870000|2022-06-13 06:14:30|42521.9|42501.9|42526.9|42506.9|42526.9|42506.9|42521.9|42501.9|6
1655100880000|2022-06-13 06:14:40|42526.3|42506.3|42529.4|42509.4|42531.3|42511.3|42526.3|42506.3|1
1655100890000|2022-06-13 06:14:50|42531.3|42511.3|42531.3|42511.3|42531.3|42511.3|42529.4|42509.4|0
1655100900000|2022-06-13 06:15:00|42531.9|42511.9|42531.3|42511.3|42531.9|42511.9|42531.3|42511.3|0
1655100910000|2022-06-13 06:15:10|42531.9|42511.9|42528.8|42508.8|42531.9|42511.9|42528.8|42508.8|3
1655100920000|2022-06-13 06:15:20|42531.9|42511.9|42531.3|42511.3|42531.9|42511.9|42526.9|42506.9|8
1655100930000|2022-06-13 06:15:30|42529.4|42509.4|42528.8|42508.8|42531.9|42511.9|42526.9|42506.9|8
1655100940000|2022-06-13 06:15:40|42529.4|42509.4|42531.9|42511.9|42531.9|42511.9|42529.4|42509.4|1
1655100950000|2022-06-13 06:15:50|42529.4|42509.4|42529.4|42509.4|42531.9|42511.9|42529.4|42509.4|3
1655100960000|2022-06-13 06:16:00|42528.8|42508.8|42526.9|42506.9|42528.8|42508.8|42526.9|42506.9|0
1655100970000|2022-06-13 06:16:10|42524.4|42504.4|42524.4|42504.4|42526.9|42506.9|42524.4|42504.4|4
1655100980000|2022-06-13 06:16:20|42519.4|42499.4|42509.4|42489.4|42519.4|42499.4|42509.4|42489.4|5
1655100990000|2022-06-13 06:16:30|42509.9|42489.9|42506.3|42486.3|42514.4|42494.4|42506.3|42486.3|11
1655101000000|2022-06-13 06:16:40|42504.4|42484.4|42504.4|42484.4|42506.3|42486.3|42501.3|42481.3|11
1655101010000|2022-06-13 06:16:50|42501.9|42481.9|42486.3|42466.3|42501.9|42481.9|42484.4|42464.4|23
1655101020000|2022-06-13 06:17:00|42488.8|42468.8|42486.9|42466.9|42488.8|42468.8|42486.3|42466.3|4
1655101030000|2022-06-13 06:17:10|42488.8|42468.8|42499.4|42479.4|42499.4|42479.4|42488.8|42468.8|4
1655101040000|2022-06-13 06:17:20|42504.4|42484.4|42501.9|42481.9|42504.4|42484.4|42501.9|42481.9|3
1655101050000|2022-06-13 06:17:30|42501.3|42481.3|42504.4|42484.4|42504.4|42484.4|42499.4|42479.4|5
1655101060000|2022-06-13 06:17:40|42501.9|42481.9|42504.4|42484.4|42504.4|42484.4|42501.9|42481.9|1
1655101070000|2022-06-13 06:17:50|42506.3|42486.3|42501.9|42481.9|42506.3|42486.3|42501.9|42481.9|2
1655101080000|2022-06-13 06:18:00|42501.3|42481.3|42504.4|42484.4|42504.4|42484.4|42499.4|42479.4|13
1655101090000|2022-06-13 06:18:10|42506.9|42486.9|42507.5|42487.5|42507.5|42487.5|42504.4|42484.4|6
1655101100000|2022-06-13 06:18:20|42509.4|42489.4|42519.4|42499.4|42519.4|42499.4|42507.5|42487.5|4
1655101110000|2022-06-13 06:18:30|42518.8|42498.8|42516.9|42496.9|42518.8|42498.8|42514.4|42494.4|2
1655101120000|2022-06-13 06:18:40|42517.5|42497.5|42519.4|42499.4|42519.4|42499.4|42517.5|42497.5|6
1655101130000|2022-06-13 06:18:50|42521.3|42501.3|42525|42505|42525|42505|42521.3|42501.3|1
1655101140000|2022-06-13 06:19:00|42527.5|42507.5|42521.9|42501.9|42532.5|42512.5|42521.9|42501.9|8
1655101150000|2022-06-13 06:19:10|42521.3|42501.3|42514.4|42494.4|42521.3|42501.3|42514.4|42494.4|0
1655101160000|2022-06-13 06:19:20|42516.4|42496.4|42514.4|42494.4|42516.4|42496.4|42512.5|42492.5|0
1655101170000|2022-06-13 06:19:30|42512.5|42492.5|42519.4|42499.4|42519.4|42499.4|42512.5|42492.5|2
1655101180000|2022-06-13 06:19:40|42521.4|42501.4|42519.4|42499.4|42524.4|42504.4|42519.4|42499.4|4
1655101190000|2022-06-13 06:19:50|42518.9|42498.9|42509.4|42489.4|42518.9|42498.9|42509.4|42489.4|5
1655101200000|2022-06-13 06:20:00|42508.9|42488.9|42491.9|42471.9|42508.9|42488.9|42488.9|42468.9|16
1655101210000|2022-06-13 06:20:10|42494.4|42474.4|42508.9|42488.9|42508.9|42488.9|42494.4|42474.4|7
1655101220000|2022-06-13 06:20:20|42509.4|42489.4|42514.4|42494.4|42515.8|42495.8|42509.4|42489.4|8
1655101230000|2022-06-13 06:20:30|42511.4|42491.4|42521.4|42501.4|42521.4|42501.4|42511.4|42491.4|7
1655101240000|2022-06-13 06:20:40|42522.5|42502.5|42526.9|42506.9|42526.9|42506.9|42522.5|42502.5|4
1655101250000|2022-06-13 06:20:50|42529.4|42509.4|42529.4|42509.4|42529.4|42509.4|42524.4|42504.4|3
1655101260000|2022-06-13 06:21:00|42526.9|42506.9|42531.9|42511.9|42531.9|42511.9|42526.9|42506.9|1
1655101270000|2022-06-13 06:21:10|42534.4|42514.4|42526.9|42506.9|42541.4|42521.4|42526.9|42506.9|8
1655101280000|2022-06-13 06:21:20|42529.4|42509.4|42534.4|42514.4|42534.4|42514.4|42529.4|42509.4|1
1655101290000|2022-06-13 06:21:30|42535.8|42515.8|42534.4|42514.4|42535.8|42515.8|42530|42510|5
1655101300000|2022-06-13 06:21:40|42531.9|42511.9|42529.4|42509.4|42531.9|42511.9|42529.4|42509.4|4
1655101310000|2022-06-13 06:21:50|42531.4|42511.4|42529.4|42509.4|42531.9|42511.9|42529.4|42509.4|1
1655101320000|2022-06-13 06:22:00|42526.9|42506.9|42539.4|42519.4|42539.4|42519.4|42526.9|42506.9|8
1655101330000|2022-06-13 06:22:10|42541.9|42521.9|42549.4|42529.4|42549.4|42529.4|42541.9|42521.9|8
1655101340000|2022-06-13 06:22:20|42550|42530|42559.4|42539.4|42559.4|42539.4|42549.4|42529.4|6
1655101350000|2022-06-13 06:22:30|42557.5|42537.5|42557.5|42537.5|42558.9|42538.9|42554.4|42534.4|0
1655101360000|2022-06-13 06:22:40|42559.4|42539.4|42559.4|42539.4|42559.4|42539.4|42554.4|42534.4|1
1655101370000|2022-06-13 06:22:50|42554.4|42534.4|42556.4|42536.4|42556.4|42536.4|42554.4|42534.4|0
1655101380000|2022-06-13 06:23:00|42554.4|42534.4|42554.4|42534.4|42556.9|42536.9|42554.4|42534.4|4
1655101390000|2022-06-13 06:23:10|42551.9|42531.9|42549.4|42529.4|42551.9|42531.9|42549.4|42529.4|2
1655101400000|2022-06-13 06:23:20|||||||||4
1655101410000|2022-06-13 06:23:30|42546.4|42526.4|42544.4|42524.4|42546.4|42526.4|42539.4|42519.4|3
1655101420000|2022-06-13 06:23:40|42545|42525|42549.4|42529.4|42549.4|42529.4|42545|42525|1
1655101430000|2022-06-13 06:23:50|42550|42530|42551.9|42531.9|42551.9|42531.9|42550|42530|7
1655101440000|2022-06-13 06:24:00|42554.4|42534.4|42559.4|42539.4|42561.9|42541.9|42554.4|42534.4|12
1655101450000|2022-06-13 06:24:10|42560|42540|42569.4|42549.4|42569.4|42549.4|42560|42540|2
1655101460000|2022-06-13 06:24:20|42568.9|42548.9|42570|42550|42570|42550|42566.9|42546.9|2
1655101470000|2022-06-13 06:24:30|42569.4|42549.4|42569.4|42549.4|42569.4|42549.4|42567.5|42547.5|6
1655101480000|2022-06-13 06:24:40|42567.5|42547.5|42571.9|42551.9|42571.9|42551.9|42567.5|42547.5|2
1655101490000|2022-06-13 06:24:50|42574.4|42554.4|42574.4|42554.4|42574.4|42554.4|42574.4|42554.4|1
1655101500000|2022-06-13 06:25:00|42576.9|42556.9|42576.9|42556.9|42576.9|42556.9|42576.9|42556.9|3
1655101510000|2022-06-13 06:25:10|||||||||1
1655101520000|2022-06-13 06:25:20|42573.9|42553.9|42576.4|42556.4|42576.4|42556.4|42573.9|42553.9|11
1655101530000|2022-06-13 06:25:30|42574.4|42554.4|42579.4|42559.4|42579.4|42559.4|42574.4|42554.4|0
1655101540000|2022-06-13 06:25:40|42578.9|42558.9|42606.9|42586.9|42606.9|42586.9|42576.9|42556.9|24
1655101550000|2022-06-13 06:25:50|42607.5|42587.5|42611.9|42591.9|42611.9|42591.9|42607.5|42587.5|4
1655101560000|2022-06-13 06:26:00|42614.4|42594.4|42611.9|42591.9|42614.4|42594.4|42611.9|42591.9|2
1655101570000|2022-06-13 06:26:10|42610|42590|42609.4|42589.4|42610|42590|42609.4|42589.4|1
1655101580000|2022-06-13 06:26:20|42604.4|42584.4|42596.9|42576.9|42604.4|42584.4|42596.9|42576.9|5
1655101590000|2022-06-13 06:26:30|42599.4|42579.4|42591.9|42571.9|42599.4|42579.4|42591.9|42571.9|8
1655101600000|2022-06-13 06:26:40|42593.9|42573.9|42594.4|42574.4|42594.4|42574.4|42591.9|42571.9|5
1655101610000|2022-06-13 06:26:50|42596.9|42576.9|42596.9|42576.9|42596.9|42576.9|42596.9|42576.9|0
1655101620000|2022-06-13 06:27:00|42594.4|42574.4|42606.9|42586.9|42606.9|42586.9|42594.4|42574.4|2
1655101630000|2022-06-13 06:27:10|42606.4|42586.4|42611.4|42591.4|42611.4|42591.4|42601.9|42581.9|11
1655101640000|2022-06-13 06:27:20|42609.4|42589.4|42604.4|42584.4|42611.4|42591.4|42604.4|42584.4|2
1655101650000|2022-06-13 06:27:30|42606.9|42586.9|42612.5|42592.5|42612.5|42592.5|42606.9|42586.9|7
1655101660000|2022-06-13 06:27:40|42610.5|42590.5|42621.4|42601.4|42621.4|42601.4|42609.4|42589.4|8
1655101670000|2022-06-13 06:27:50|42619.4|42599.4|42621.9|42601.9|42621.9|42601.9|42619.4|42599.4|2
1655101680000|2022-06-13 06:28:00|42624.4|42604.4|42629.4|42609.4|42631.9|42611.9|42621.4|42601.4|12
1655101690000|2022-06-13 06:28:10|42631.9|42611.9|42633.9|42613.9|42633.9|42613.9|42631.9|42611.9|5
1655101700000|2022-06-13 06:28:20|42631.9|42611.9|42631.9|42611.9|42636.4|42616.4|42631.9|42611.9|2
1655101710000|2022-06-13 06:28:30|42631.4|42611.4|42623.9|42603.9|42631.9|42611.9|42623.9|42603.9|2
1655101720000|2022-06-13 06:28:40|42621.4|42601.4|42619.4|42599.4|42621.4|42601.4|42619.4|42599.4|1
1655101730000|2022-06-13 06:28:50|42624.4|42604.4|42626.9|42606.9|42626.9|42606.9|42624.4|42604.4|3
1655101740000|2022-06-13 06:29:00|42621.9|42601.9|42619.4|42599.4|42624.4|42604.4|42619.4|42599.4|0
1655101750000|2022-06-13 06:29:10|42620|42600|42621.9|42601.9|42621.9|42601.9|42620|42600|3
1655101760000|2022-06-13 06:29:20|42621.4|42601.4|42616.4|42596.4|42621.4|42601.4|42616.4|42596.4|4
1655101770000|2022-06-13 06:29:30|42614.4|42594.4|42611.9|42591.9|42614.4|42594.4|42611.9|42591.9|2
1655101780000|2022-06-13 06:29:40|42610|42590|42601.9|42581.9|42610|42590|42601.9|42581.9|4
1655101790000|2022-06-13 06:29:50|42601.4|42581.4|42599.4|42579.4|42604.4|42584.4|42599.4|42579.4|0
1655101800000|2022-06-13 06:30:00|42600|42580|42606.9|42586.9|42609.4|42589.4|42600|42580|4
1655101810000|2022-06-13 06:30:10|42606.4|42586.4|42606.4|42586.4|42606.4|42586.4|42606.4|42586.4|1
1655101820000|2022-06-13 06:30:20|42603.9|42583.9|42600|42580|42604.4|42584.4|42596.9|42576.9|12
1655101830000|2022-06-13 06:30:30|42590.8|42570.8|42576.4|42556.4|42590.8|42570.8|42576.4|42556.4|11
1655101840000|2022-06-13 06:30:40|42576.9|42556.9|42576.9|42556.9|42576.9|42556.9|42575|42555|4
1655101850000|2022-06-13 06:30:50|42576.4|42556.4|42576.9|42556.9|42578.9|42558.9|42576.4|42556.4|5
1655101860000|2022-06-13 06:31:00|42576.4|42556.4|42568.3|42548.3|42579.4|42559.4|42568.3|42548.3|7
1655101870000|2022-06-13 06:31:10|42564.4|42544.4|42561.9|42541.9|42564.4|42544.4|42561.9|42541.9|2
1655101880000|2022-06-13 06:31:20|42562.5|42542.5|42561.9|42541.9|42564.4|42544.4|42561.4|42541.4|5
1655101890000|2022-06-13 06:31:30|42561.4|42541.4|42559.4|42539.4|42561.4|42541.4|42559.4|42539.4|0
1655101900000|2022-06-13 06:31:40|42561.4|42541.4|42559.4|42539.4|42564.4|42544.4|42559.4|42539.4|5
1655101910000|2022-06-13 06:31:50|42563.3|42543.3|42570|42550|42570|42550|42561.9|42541.9|10
1655101920000|2022-06-13 06:32:00|42569.4|42549.4|42581.9|42561.9|42581.9|42561.9|42569.4|42549.4|6
1655101930000|2022-06-13 06:32:10|42583.9|42563.9|42581.9|42561.9|42583.9|42563.9|42581.9|42561.9|1
1655101940000|2022-06-13 06:32:20|42582.5|42562.5|42586.9|42566.9|42586.9|42566.9|42582.5|42562.5|3
1655101950000|2022-06-13 06:32:30|42588.9|42568.9|42599.4|42579.4|42599.4|42579.4|42588.9|42568.9|11
1655101960000|2022-06-13 06:32:40|42601.4|42581.4|42599.4|42579.4|42601.4|42581.4|42599.4|42579.4|1
1655101970000|2022-06-13 06:32:50|42601.9|42581.9|42586.4|42566.4|42601.9|42581.9|42586.4|42566.4|9
1655101980000|2022-06-13 06:33:00|42586.9|42566.9|42586.4|42566.4|42586.9|42566.9|42586.4|42566.4|5
1655101990000|2022-06-13 06:33:10|42586.9|42566.9|42591.9|42571.9|42591.9|42571.9|42581.9|42561.9|8
1655102000000|2022-06-13 06:33:20|42594.4|42574.4|42589.4|42569.4|42594.4|42574.4|42589.4|42569.4|4
1655102010000|2022-06-13 06:33:30|42586.4|42566.4|42586.4|42566.4|42586.4|42566.4|42586.4|42566.4|2
1655102020000|2022-06-13 06:33:40|42584.4|42564.4|42584.4|42564.4|42588.9|42568.9|42584.4|42564.4|0
1655102030000|2022-06-13 06:33:50|42588.9|42568.9|42589.4|42569.4|42589.4|42569.4|42584.4|42564.4|0
1655102040000|2022-06-13 06:34:00|42584.4|42564.4|42584.4|42564.4|42584.4|42564.4|42584.4|42564.4|1
1655102050000|2022-06-13 06:34:10|42583.9|42563.9|42586.4|42566.4|42586.4|42566.4|42581.9|42561.9|1
1655102060000|2022-06-13 06:34:20|42584.4|42564.4|42589.4|42569.4|42589.4|42569.4|42584.4|42564.4|0
1655102070000|2022-06-13 06:34:30|42586.9|42566.9|42589.4|42569.4|42589.4|42569.4|42586.9|42566.9|7
1655102080000|2022-06-13 06:34:40|42583.3|42563.3|42565.5|42545.5|42583.3|42563.3|42565.5|42545.5|4
1655102090000|2022-06-13 06:34:50|42567.5|42547.5|42561.9|42541.9|42567.5|42547.5|42561.9|42541.9|6
1655102100000|2022-06-13 06:35:00|42566.9|42546.9|42569.4|42549.4|42569.4|42549.4|42566.9|42546.9|1
1655102110000|2022-06-13 06:35:10|42566.9|42546.9|42566.4|42546.4|42569.4|42549.4|42564.4|42544.4|5
1655102120000|2022-06-13 06:35:20|42564.4|42544.4|42564.4|42544.4|42564.4|42544.4|42564.4|42544.4|0
1655102130000|2022-06-13 06:35:30|42566.4|42546.4|42564.4|42544.4|42566.4|42546.4|42562.5|42542.5|4
1655102140000|2022-06-13 06:35:40|42563.9|42543.9|42561.4|42541.4|42563.9|42543.9|42561.4|42541.4|1
1655102150000|2022-06-13 06:35:50|42559.4|42539.4|42564.4|42544.4|42564.4|42544.4|42559.4|42539.4|10
1655102160000|2022-06-13 06:36:00|42562.5|42542.5|42566.4|42546.4|42570.8|42550.8|42562.5|42542.5|1
1655102170000|2022-06-13 06:36:10|42565.3|42545.3|42561.4|42541.4|42565.3|42545.3|42560.8|42540.8|5
1655102180000|2022-06-13 06:36:20|42558.9|42538.9|42561.9|42541.9|42561.9|42541.9|42558.9|42538.9|3
1655102190000|2022-06-13 06:36:30|||||||||9
1655102200000|2022-06-13 06:36:40|42562.5|42542.5|42568.9|42548.9|42568.9|42548.9|42562.5|42542.5|1
1655102210000|2022-06-13 06:36:50|42570.8|42550.8|42592.5|42572.5|42594.4|42574.4|42570.8|42550.8|17
1655102220000|2022-06-13 06:37:00|42591.9|42571.9|42592.5|42572.5|42594.4|42574.4|42591.9|42571.9|2
1655102230000|2022-06-13 06:37:10|42594.4|42574.4|42594.4|42574.4|42594.4|42574.4|42594.4|42574.4|2
1655102240000|2022-06-13 06:37:20|42596.9|42576.9|42599.4|42579.4|42599.4|42579.4|42596.9|42576.9|1
1655102250000|2022-06-13 06:37:30|42598.9|42578.9|42591.9|42571.9|42598.9|42578.9|42591.9|42571.9|9
1655102260000|2022-06-13 06:37:40|42591.4|42571.4|42591.9|42571.9|42591.9|42571.9|42589.4|42569.4|1
1655102270000|2022-06-13 06:37:50|42589.4|42569.4|42581.9|42561.9|42589.4|42569.4|42581.9|42561.9|3
1655102280000|2022-06-13 06:38:00|42580|42560|42586.9|42566.9|42586.9|42566.9|42578|42558|7
1655102290000|2022-06-13 06:38:10|42590|42570|42592.5|42572.5|42592.5|42572.5|42590|42570|2
1655102300000|2022-06-13 06:38:20|42591.9|42571.9|42589.4|42569.4|42591.9|42571.9|42589.4|42569.4|5
1655102310000|2022-06-13 06:38:30|42588.9|42568.9|42589.4|42569.4|42589.4|42569.4|42586.9|42566.9|1
1655102320000|2022-06-13 06:38:40|42590|42570|42596.4|42576.4|42596.4|42576.4|42590|42570|5
1655102330000|2022-06-13 06:38:50|42594.4|42574.4|42598.9|42578.9|42600.8|42580.8|42591.9|42571.9|1
1655102340000|2022-06-13 06:39:00|42601.4|42581.4|42604.4|42584.4|42604.4|42584.4|42596.9|42576.9|10
1655102350000|2022-06-13 06:39:10|42609.4|42589.4|42604.4|42584.4|42609.4|42589.4|42604.4|42584.4|2
1655102360000|2022-06-13 06:39:20|42603.9|42583.9|42594.4|42574.4|42603.9|42583.9|42594.4|42574.4|2
1655102370000|2022-06-13 06:39:30|42591.9|42571.9|42586.9|42566.9|42591.9|42571.9|42586.9|42566.9|3
1655102380000|2022-06-13 06:39:40|42586.4|42566.4|42584.4|42564.4|42586.4|42566.4|42579.4|42559.4|1
1655102390000|2022-06-13 06:39:50|||||||||4
1655102400000|2022-06-13 06:40:00|42589.4|42569.4|42589.4|42569.4|42589.4|42569.4|42584.4|42564.4|2
1655102410000|2022-06-13 06:40:10|42592.5|42572.5|42604.4|42584.4|42604.4|42584.4|42592.5|42572.5|2
1655102420000|2022-06-13 06:40:20|42605|42585|42604.4|42584.4|42607.5|42587.5|42604.4|42584.4|0
1655102430000|2022-06-13 06:40:30|42601.9|42581.9|42599.4|42579.4|42601.9|42581.9|42599.4|42579.4|2
1655102440000|2022-06-13 06:40:40|42596.9|42576.9|42589.4|42569.4|42596.9|42576.9|42589.4|42569.4|2
1655102460000|2022-06-13 06:41:00|||||||||1
1655102470000|2022-06-13 06:41:10|42587.5|42567.5|42583.9|42563.9|42589.4|42569.4|42583.9|42563.9|5
1655102480000|2022-06-13 06:41:20|42581.9|42561.9|42576.9|42556.9|42581.9|42561.9|42576.9|42556.9|2
1655102490000|2022-06-13 06:41:30|||||||||2
1655102500000|2022-06-13 06:41:40|42574.4|42554.4|42584.4|42564.4|42584.4|42564.4|42574.4|42554.4|2
1655102510000|2022-06-13 06:41:50|42579.4|42559.4|42584.4|42564.4|42584.4|42564.4|42579.4|42559.4|3
1655102520000|2022-06-13 06:42:00|42586.9|42566.9|42596.4|42576.4|42599.4|42579.4|42586.9|42566.9|14
1655102530000|2022-06-13 06:42:10|42596.9|42576.9|42597.5|42577.5|42599.4|42579.4|42596.9|42576.9|4
1655102540000|2022-06-13 06:42:20|42598|42578|42601.9|42581.9|42601.9|42581.9|42598|42578|6
1655102550000|2022-06-13 06:42:30|42601.4|42581.4|42604.4|42584.4|42604.4|42584.4|42601.4|42581.4|5
1655102560000|2022-06-13 06:42:40|42606.9|42586.9|42617.5|42597.5|42617.5|42597.5|42606.9|42586.9|27
1655102570000|2022-06-13 06:42:50|42616.9|42596.9|42616.9|42596.9|42616.9|42596.9|42613.1|42593.1|3
1655102580000|2022-06-13 06:43:00|42616.4|42596.4|42616.9|42596.9|42619.4|42599.4|42615|42595|6
1655102590000|2022-06-13 06:43:10|42618.9|42598.9|42616.9|42596.9|42621.9|42601.9|42616.9|42596.9|1
1655102600000|2022-06-13 06:43:20|42618.9|42598.9|42621.9|42601.9|42621.9|42601.9|42618.9|42598.9|4
1655102610000|2022-06-13 06:43:30|42619.4|42599.4|42617.5|42597.5|42621.4|42601.4|42616.9|42596.9|1
1655102620000|2022-06-13 06:43:40|42619.4|42599.4|42619.4|42599.4|42621.4|42601.4|42616.9|42596.9|2
1655102630000|2022-06-13 06:43:50|42618.9|42598.9|42615.3|42595.3|42618.9|42598.9|42615.3|42595.3|4
1655102640000|2022-06-13 06:44:00|42611.4|42591.4|42606.9|42586.9|42611.4|42591.4|42606.9|42586.9|1
1655102650000|2022-06-13 06:44:10|42607|42587|42607|42587|42607|42587|42604.5|42584.5|2
1655102660000|2022-06-13 06:44:20|42610|42590|42617|42597|42617.5|42597.5|42610|42590|9
1655102670000|2022-06-13 06:44:30|42617.5|42597.5|42614.5|42594.5|42619.5|42599.5|42614.5|42594.5|2
1655102680000|2022-06-13 06:44:40|42617|42597|42616.4|42596.4|42617|42597|42612|42592|0
1655102690000|2022-06-13 06:44:50|42614.5|42594.5|42611.4|42591.4|42614.5|42594.5|42611.4|42591.4|4
1655102700000|2022-06-13 06:45:00|42612|42592|42607|42587|42612|42592|42607|42587|6
1655102710000|2022-06-13 06:45:10|42606.4|42586.4|42604.5|42584.5|42606.4|42586.4|42604.5|42584.5|12
1655102720000|2022-06-13 06:45:20|42603.9|42583.9|42604.5|42584.5|42604.5|42584.5|42602|42582|3
1655102730000|2022-06-13 06:45:30|42606.4|42586.4|42615.6|42595.6|42615.6|42595.6|42603.9|42583.9|16
1655102740000|2022-06-13 06:45:40|42617.5|42597.5|42624.5|42604.5|42624.5|42604.5|42617.5|42597.5|23
1655102750000|2022-06-13 06:45:50|42625|42605|42625|42605|42625|42605|42625|42605|1
1655102760000|2022-06-13 06:46:00|42625.6|42605.6|42620|42600|42625.6|42605.6|42620|42600|3
1655102770000|2022-06-13 06:46:10|42619.5|42599.5|42620|42600|42620|42600|42617.5|42597.5|2
1655102780000|2022-06-13 06:46:20|42617.5|42597.5|42619.5|42599.5|42620|42600|42617.5|42597.5|1
1655102790000|2022-06-13 06:46:30|42620|42600|42624.5|42604.5|42624.5|42604.5|42619.5|42599.5|2
1655102800000|2022-06-13 06:46:40|42622|42602|42609.5|42589.5|42622|42602|42609.5|42589.5|8
1655102810000|2022-06-13 06:46:50|42608.9|42588.9|42599.5|42579.5|42608.9|42588.9|42597|42577|20
1655102820000|2022-06-13 06:47:00|42600|42580|42597|42577|42602|42582|42597|42577|7
1655102830000|2022-06-13 06:47:10|42596.4|42576.4|42591.4|42571.4|42596.4|42576.4|42591.4|42571.4|7
1655102840000|2022-06-13 06:47:20|42588.9|42568.9|42577|42557|42588.9|42568.9|42577|42557|2
1655102850000|2022-06-13 06:47:30|42575.9|42555.9|42577|42557|42577|42557|42571.4|42551.4|6
1655102860000|2022-06-13 06:47:40|42578.9|42558.9|42579.5|42559.5|42580|42560|42577|42557|2
1655102870000|2022-06-13 06:47:50|42577|42557|42572|42552|42577|42557|42572|42552|19
1655102880000|2022-06-13 06:48:00|42571.4|42551.4|42559.5|42539.5|42571.4|42551.4|42559.5|42539.5|6
1655102890000|2022-06-13 06:48:10|42562|42542|42572|42552|42572|42552|42562|42542|11
1655102900000|2022-06-13 06:48:20|42577|42557|42582|42562|42582|42562|42577|42557|3
1655102910000|2022-06-13 06:48:30|42581.4|42561.4|42581.4|42561.4|42581.4|42561.4|42581.4|42561.4|0
1655102920000|2022-06-13 06:48:40|42579.5|42559.5|42579.5|42559.5|42584.5|42564.5|42579.5|42559.5|26
1655102930000|2022-06-13 06:48:50|42582|42562|42582|42562|42582|42562|42582|42562|5
1655102940000|2022-06-13 06:49:00|42581.4|42561.4|42582|42562|42582|42562|42579.5|42559.5|0
1655102950000|2022-06-13 06:49:10|42581.4|42561.4|42582|42562|42582|42562|42579.5|42559.5|7
1655102960000|2022-06-13 06:49:20|||||||||1
1655102970000|2022-06-13 06:49:30|42584.5|42564.5|42592|42572|42592|42572|42584.5|42564.5|6
1655102980000|2022-06-13 06:49:40|42589.5|42569.5|42589.5|42569.5|42589.5|42569.5|42589.5|42569.5|0
1655102990000|2022-06-13 06:49:50|42587|42567|42587|42567|42587|42567|42587|42567|1
1655103000000|2022-06-13 06:50:00|42586.4|42566.4|42587|42567|42587|42567|42584.5|42564.5|8
1655103010000|2022-06-13 06:50:10|42584.5|42564.5|42597|42577|42599.5|42579.5|42584.5|42564.5|6
1655103020000|2022-06-13 06:50:20|42598.9|42578.9|42596.4|42576.4|42598.9|42578.9|42592|42572|2
1655103030000|2022-06-13 06:50:30|42594.5|42574.5|42596.4|42576.4|42596.4|42576.4|42592|42572|0
1655103040000|2022-06-13 06:50:40|42595.9|42575.9|42589.5|42569.5|42595.9|42575.9|42589.5|42569.5|0
1655103050000|2022-06-13 06:50:50|42588.4|42568.4|42584.5|42564.5|42588.4|42568.4|42584.5|42564.5|0
1655103060000|2022-06-13 06:51:00|42586.4|42566.4|42577|42557|42586.4|42566.4|42577|42557|26
1655103070000|2022-06-13 06:51:10|42577.5|42557.5|42579.5|42559.5|42582|42562|42577.5|42557.5|2
1655103080000|2022-06-13 06:51:20|42582|42562|42579.5|42559.5|42582|42562|42579.5|42559.5|0
1655103090000|2022-06-13 06:51:30|42582|42562|42577|42557|42582|42562|42577|42557|8
1655103100000|2022-06-13 06:51:40|42582|42562|42582|42562|42584.5|42564.5|42582|42562|7
1655103110000|2022-06-13 06:51:50|42579.5|42559.5|42582|42562|42582|42562|42579.5|42559.5|2
1655103120000|2022-06-13 06:52:00|42583.9|42563.9|42586.4|42566.4|42586.4|42566.4|42582|42562|1
1655103130000|2022-06-13 06:52:10|42584.5|42564.5|42584.5|42564.5|42584.5|42564.5|42582|42562|0
1655103140000|2022-06-13 06:52:20|42586.4|42566.4|42584.5|42564.5|42587|42567|42584.5|42564.5|0
1655103150000|2022-06-13 06:52:30|42586.4|42566.4|42587|42567|42587|42567|42586.4|42566.4|0
1655103160000|2022-06-13 06:52:40|42586.4|42566.4|42586.4|42566.4|42587|42567|42586.4|42566.4|2
1655103170000|2022-06-13 06:52:50|42587|42567|42591.4|42571.4|42592|42572|42587|42567|2
1655103180000|2022-06-13 06:53:00|42592|42572|42606.4|42586.4|42606.4|42586.4|42592|42572|18
1655103190000|2022-06-13 06:53:10|42608.9|42588.9|42609.5|42589.5|42611.4|42591.4|42607.5|42587.5|1
1655103200000|2022-06-13 06:53:20|42611.4|42591.4|42609.5|42589.5|42611.4|42591.4|42607|42587|0
1655103210000|2022-06-13 06:53:30|42612|42592|42613.9|42593.9|42616.4|42596.4|42612|42592|0
1655103220000|2022-06-13 06:53:40|42612|42592|42611.4|42591.4|42614.5|42594.5|42611.4|42591.4|0
1655103230000|2022-06-13 06:53:50|42609.5|42589.5|42621.4|42601.4|42623.4|42603.4|42609.5|42589.5|13
1655103240000|2022-06-13 06:54:00|42622|42602|42622|42602|42624.5|42604.5|42622|42602|1
1655103250000|2022-06-13 06:54:10|42622.5|42602.5|42624.5|42604.5|42624.5|42604.5|42622.5|42602.5|2
1655103270000|2022-06-13 06:54:30|42622|42602|42622|42602|42622|42602|42622|42602|3
1655103280000|2022-06-13 06:54:40|42621.4|42601.4|42624.5|42604.5|42626.4|42606.4|42621.4|42601.4|5
1655103290000|2022-06-13 06:54:50|42622|42602|42617|42597|42624.5|42604.5|42617|42597|2
1655103300000|2022-06-13 06:55:00|42619.5|42599.5|42614.5|42594.5|42619.5|42599.5|42614.5|42594.5|0
1655103310000|2022-06-13 06:55:10|42612.5|42592.5|42621.4|42601.4|42621.4|42601.4|42612.5|42592.5|7
1655103320000|2022-06-13 06:55:20|42627|42607|42623.9|42603.9|42627|42607|42623.9|42603.9|11
1655103330000|2022-06-13 06:55:30|42624.5|42604.5|42629.5|42609.5|42629.5|42609.5|42624.5|42604.5|6
1655103340000|2022-06-13 06:55:40|42631.4|42611.4|42627|42607|42631.4|42611.4|42627|42607|7
1655103350000|2022-06-13 06:55:50|42624.5|42604.5|42619.5|42599.5|42624.5|42604.5|42619.5|42599.5|3
1655103360000|2022-06-13 06:56:00|42620|42600|42627|42607|42627|42607|42620|42600|7
1655103370000|2022-06-13 06:56:10|42626.4|42606.4|42619.5|42599.5|42626.4|42606.4|42619.5|42599.5|1
1655103380000|2022-06-13 06:56:20|42614.5|42594.5|42619.5|42599.5|42619.5|42599.5|42614.5|42594.5|1
1655103390000|2022-06-13 06:56:30|42621.4|42601.4|42624.5|42604.5|42625|42605|42621.4|42601.4|0
1655103400000|2022-06-13 06:56:40|42626.4|42606.4|42624.5|42604.5|42626.4|42606.4|42624.5|42604.5|0
1655103410000|2022-06-13 06:56:50|42623.9|42603.9|42604.5|42584.5|42623.9|42603.9|42604.5|42584.5|5
1655103420000|2022-06-13 06:57:00|42600|42580|42605|42585|42605|42585|42599.5|42579.5|7
1655103430000|2022-06-13 06:57:10|42605.6|42585.6|42606.4|42586.4|42612|42592|42604.5|42584.5|6
1655103440000|2022-06-13 06:57:20|42604.5|42584.5|42603.9|42583.9|42604.5|42584.5|42603.9|42583.9|0
1655103450000|2022-06-13 06:57:30|42602|42582|42600.3|42580.3|42602|42582|42600.3|42580.3|1
1655103460000|2022-06-13 06:57:40|42601.4|42581.4|42600.3|42580.3|42601.4|42581.4|42600.3|42580.3|0
1655103470000|2022-06-13 06:57:50|42598.4|42578.4|42594.5|42574.5|42598.4|42578.4|42594.5|42574.5|1
1655103480000|2022-06-13 06:58:00|42593.9|42573.9|42593.9|42573.9|42594.5|42574.5|42593.9|42573.9|3
1655103490000|2022-06-13 06:58:10|42591.4|42571.4|42587|42567|42591.4|42571.4|42587|42567|3
1655103500000|2022-06-13 06:58:20|42584.5|42564.5|42588.9|42568.9|42588.9|42568.9|42584.5|42564.5|10
1655103510000|2022-06-13 06:58:30|42589.5|42569.5|42587.5|42567.5|42595|42575|42587.5|42567.5|10
1655103520000|2022-06-13 06:58:40|42585|42565|42582|42562|42585|42565|42579.5|42559.5|16
1655103530000|2022-06-13 06:58:50|42582.5|42562.5|42584.5|42564.5|42584.5|42564.5|42582.5|42562.5|4
1655103540000|2022-06-13 06:59:00|42586.4|42566.4|42579.5|42559.5|42586.4|42566.4|42577|42557|24
1655103550000|2022-06-13 06:59:10|42577.5|42557.5|42579.5|42559.5|42579.5|42559.5|42577.5|42557.5|1
1655103560000|2022-06-13 06:59:20|42578.9|42558.9|42572.5|42552.5|42578.9|42558.9|42572|42552|16
1655103570000|2022-06-13 06:59:30|||||||||5
1655103580000|2022-06-13 06:59:40|42577|42557|42582.5|42562.5|42582.5|42562.5|42577|42557|5
1655103590000|2022-06-13 06:59:50|42584.5|42564.5|42579.5|42559.5|42584.5|42564.5|42575|42555|2
1655103600000|2022-06-13 07:00:00|42578.9|42558.9|42582|42562|42582|42562|42573.9|42553.9|14
1655103610000|2022-06-13 07:00:10|42579.5|42559.5|42584.5|42564.5|42584.5|42564.5|42578.9|42558.9|9
1655103620000|2022-06-13 07:00:20|42587|42567|42587.5|42567.5|42587.5|42567.5|42587|42567|3
1655103630000|2022-06-13 07:00:30|42587|42567|42584.5|42564.5|42589.5|42569.5|42582|42562|14
1655103640000|2022-06-13 07:00:40|42583.9|42563.9|42587|42567|42587|42567|42583.9|42563.9|3
1655103650000|2022-06-13 07:00:50|42583.9|42563.9|42572.5|42552.5|42583.9|42563.9|42572|42552|13
1655103660000|2022-06-13 07:01:00|42572|42552|42572|42552|42576.4|42556.4|42572|42552|10
1655103670000|2022-06-13 07:01:10|42569.5|42549.5|42563.9|42543.9|42572|42552|42563.9|42543.9|15
1655103680000|2022-06-13 07:01:20|42562|42542|42557|42537|42562|42542|42557|42537|17
1655103690000|2022-06-13 07:01:30|42562|42542|42562|42542|42562|42542|42559.5|42539.5|9
1655103700000|2022-06-13 07:01:40|42559.5|42539.5|42562|42542|42562|42542|42557.5|42537.5|6
1655103710000|2022-06-13 07:01:50|42561.4|42541.4|42562|42542|42562|42542|42559.5|42539.5|2
1655103720000|2022-06-13 07:02:00|42561.4|42541.4|42564.5|42544.5|42566.4|42546.4|42559.5|42539.5|11
1655103730000|2022-06-13 07:02:10|42565|42545|42561.4|42541.4|42566.4|42546.4|42561.4|42541.4|2
1655103740000|2022-06-13 07:02:20|42562|42542|42561.4|42541.4|42562.5|42542.5|42561.4|42541.4|6
1655103750000|2022-06-13 07:02:30|42559.5|42539.5|42558.9|42538.9|42561.4|42541.4|42558.9|42538.9|4
1655103760000|2022-06-13 07:02:40|42561.4|42541.4|42558.9|42538.9|42561.4|42541.4|42558.9|42538.9|9
1655103770000|2022-06-13 07:02:50|42553.9|42533.9|42546.4|42526.4|42553.9|42533.9|42546.4|42526.4|9
1655103780000|2022-06-13 07:03:00|42545.9|42525.9|42527|42507|42545.9|42525.9|42527|42507|18
1655103790000|2022-06-13 07:03:10|42529.5|42509.5|42528.9|42508.9|42529.5|42509.5|42527|42507|1
1655103800000|2022-06-13 07:03:20|42527|42507|42529.5|42509.5|42529.5|42509.5|42527|42507|1
1655103810000|2022-06-13 07:03:30|42531.4|42511.4|42536.4|42516.4|42536.4|42516.4|42531.4|42511.4|6
1655103820000|2022-06-13 07:03:40|42537|42517|42554.5|42534.5|42554.5|42534.5|42537|42517|8
1655103830000|2022-06-13 07:03:50|42557|42537|42571.4|42551.4|42573.4|42553.4|42557|42537|4
1655103840000|2022-06-13 07:04:00|42572|42552|42584.5|42564.5|42584.5|42564.5|42571.4|42551.4|12
1655103850000|2022-06-13 07:04:10|42581.4|42561.4|42583.9|42563.9|42584.5|42564.5|42581.4|42561.4|5
1655103870000|2022-06-13 07:04:30|42581.4|42561.4|42582|42562|42582|42562|42578.4|42558.4|5
1655103880000|2022-06-13 07:04:40|42581.4|42561.4|42584.5|42564.5|42584.5|42564.5|42579.5|42559.5|0
1655103890000|2022-06-13 07:04:50|42589.5|42569.5|42595|42575|42597.5|42577.5|42589.5|42569.5|12
1655103900000|2022-06-13 07:05:00|42592.5|42572.5|42604.5|42584.5|42607|42587|42584.5|42564.5|10
1655103910000|2022-06-13 07:05:10|42608.9|42588.9|42619.5|42599.5|42619.5|42599.5|42608.9|42588.9|7
1655103920000|2022-06-13 07:05:20|||||||||1
1655103930000|2022-06-13 07:05:30|42620|42600|42627|42607|42627|42607|42620|42600|4
1655103940000|2022-06-13 07:05:40|||||||||3
1655103950000|2022-06-13 07:05:50|42629.5|42609.5|42624.5|42604.5|42632|42612|42624.5|42604.5|6
1655103960000|2022-06-13 07:06:00|42625|42605|42629.5|42609.5|42631.4|42611.4|42625|42605|1
1655103980000|2022-06-13 07:06:20|42627|42607|42627|42607|42627|42607|42627|42607|4
1655103990000|2022-06-13 07:06:30|||||||||5
1655104000000|2022-06-13 07:06:40|42624.5|42604.5|42633.4|42613.4|42633.4|42613.4|42624.5|42604.5|19
1655104010000|2022-06-13 07:06:50|42650.9|42630.9|42679.5|42659.5|42679.5|42659.5|42650.9|42630.9|21
1655104020000|2022-06-13 07:07:00|42682.5|42662.5|42676.4|42656.4|42685|42665|42676.4|42656.4|4
1655104030000|2022-06-13 07:07:10|42674.5|42654.5|42677|42657|42677|42657|42671.4|42651.4|5
1655104040000|2022-06-13 07:07:20|42680|42660|42705.6|42685.6|42705.6|42685.6|42680|42660|9
1655104050000|2022-06-13 07:07:30|42709.5|42689.5|42710|42690|42710|42690|42704.5|42684.5|9
1655104060000|2022-06-13 07:07:40|42712|42692|42724.5|42704.5|42725|42705|42712|42692|6
1655104070000|2022-06-13 07:07:50|42719.5|42699.5|42702|42682|42719.5|42699.5|42702|42682|7
1655104080000|2022-06-13 07:08:00|42702.5|42682.5|42684.5|42664.5|42704.5|42684.5|42684.5|42664.5|14
1655104090000|2022-06-13 07:08:10|42683.9|42663.9|42690|42670|42690|42670|42681.4|42661.4|5
1655104100000|2022-06-13 07:08:20|42694.5|42674.5|42699.5|42679.5|42699.5|42679.5|42694.5|42674.5|12
1655104110000|2022-06-13 07:08:30|42696.4|42676.4|42699.5|42679.5|42699.5|42679.5|42692|42672|10
1655104120000|2022-06-13 07:08:40|42702|42682|42702|42682|42702|42682|42702|42682|0
1655104130000|2022-06-13 07:08:50|42699.5|42679.5|42699.5|42679.5|42699.5|42679.5|42699.5|42679.5|5
1655104140000|2022-06-13 07:09:00|42697.5|42677.5|42687|42667|42699.5|42679.5|42686.4|42666.4|1
1655104150000|2022-06-13 07:09:10|42688.9|42668.9|42686.4|42666.4|42688.9|42668.9|42685.9|42665.9|4
1655104160000|2022-06-13 07:09:20|42679.5|42659.5|42679.5|42659.5|42679.5|42659.5|42679.5|42659.5|5
1655104170000|2022-06-13 07:09:30|42677|42657|42674.5|42654.5|42677|42657|42674.5|42654.5|1
1655104180000|2022-06-13 07:09:40|42672|42652|42657|42637|42672|42652|42657|42637|5
1655104190000|2022-06-13 07:09:50|42659.5|42639.5|42659.5|42639.5|42661.4|42641.4|42657|42637|0
1655104200000|2022-06-13 07:10:00|42661.4|42641.4|42662|42642|42662|42642|42659.5|42639.5|4
1655104210000|2022-06-13 07:10:10|42661.4|42641.4|42647|42627|42661.4|42641.4|42646.4|42626.4|9
1655104220000|2022-06-13 07:10:20|42646.4|42626.4|42652|42632|42652|42632|42646.4|42626.4|4
1655104230000|2022-06-13 07:10:30|42652.6|42632.6|42664.5|42644.5|42674.5|42654.5|42652.6|42632.6|8
1655104240000|2022-06-13 07:10:40|42664|42644|42661.5|42641.5|42664|42644|42657|42637|3
1655104250000|2022-06-13 07:10:50|42659.5|42639.5|42659.5|42639.5|42659.5|42639.5|42659|42639|1
1655104260000|2022-06-13 07:11:00|42655.1|42635.1|42644.5|42624.5|42655.1|42635.1|42642|42622|1
1655104270000|2022-06-13 07:11:10|42647|42627|42642|42622|42649.5|42629.5|42642|42622|0
1655104280000|2022-06-13 07:11:20|42644.5|42624.5|42647|42627|42647.6|42627.6|42644.5|42624.5|0
1655104290000|2022-06-13 07:11:30|42647.6|42627.6|42644.5|42624.5|42649.5|42629.5|42644.5|42624.5|0
1655104300000|2022-06-13 07:11:40|42645.1|42625.1|42649.5|42629.5|42649.5|42629.5|42645.1|42625.1|0
1655104310000|2022-06-13 07:11:50|42652|42632|42649.5|42629.5|42652|42632|42649.5|42629.5|0
1655104320000|2022-06-13 07:12:00|42649|42629|42647|42627|42649.5|42629.5|42647|42627|0
1655104330000|2022-06-13 07:12:10|42644.5|42624.5|42652|42632|42652|42632|42644|42624|5
1655104340000|2022-06-13 07:12:20|42649|42629|42644.5|42624.5|42649|42629|42642|42622|3
1655104350000|2022-06-13 07:12:30|42644|42624|42639.5|42619.5|42644.5|42624.5|42639.5|42619.5|0
1655104360000|2022-06-13 07:12:40|42642|42622|42642|42622|42644.5|42624.5|42639.5|42619.5|1
1655104370000|2022-06-13 07:12:50|42644.5|42624.5|42647.6|42627.6|42649.5|42629.5|42642|42622|10
1655104380000|2022-06-13 07:13:00|42649.5|42629.5|42642|42622|42654.5|42634.5|42642|42622|4
1655104390000|2022-06-13 07:13:10|42649.5|42629.5|42651.5|42631.5|42658.4|42638.4|42649.5|42629.5|8
1655104400000|2022-06-13 07:13:20|42649.5|42629.5|42652.6|42632.6|42652.6|42632.6|42649.5|42629.5|0
1655104410000|2022-06-13 07:13:30|42652|42632|42657.6|42637.6|42657.6|42637.6|42652|42632|2
1655104420000|2022-06-13 07:13:40|42656.5|42636.5|42644.5|42624.5|42656.5|42636.5|42642|42622|2
1655104430000|2022-06-13 07:13:50|42642|42622|42641.5|42621.5|42644.5|42624.5|42641.5|42621.5|0
1655104440000|2022-06-13 07:14:00|42639.5|42619.5|42632|42612|42639.5|42619.5|42632|42612|1
1655104450000|2022-06-13 07:14:10|42634.5|42614.5|42644.5|42624.5|42644.5|42624.5|42634.5|42614.5|1
1655104460000|2022-06-13 07:14:20|42642|42622|42644|42624|42644.5|42624.5|42639.5|42619.5|1
1655104470000|2022-06-13 07:14:30|42642|42622|42642|42622|42644.5|42624.5|42637|42617|0
1655104480000|2022-06-13 07:14:40|42644.5|42624.5|42644.5|42624.5|42644.5|42624.5|42640.1|42620.1|0
1655104490000|2022-06-13 07:14:50|42642|42622|42637.6|42617.6|42642|42622|42637.6|42617.6|2
1655104500000|2022-06-13 07:15:00|42639|42619|42629.5|42609.5|42639|42619|42624.5|42604.5|13
1655104510000|2022-06-13 07:15:10|42631.5|42611.5|42636.5|42616.5|42636.5|42616.5|42631.5|42611.5|0
1655104520000|2022-06-13 07:15:20|42635.1|42615.1|42634.5|42614.5|42639.5|42619.5|42634.5|42614.5|4
1655104530000|2022-06-13 07:15:30|42637|42617|42631.5|42611.5|42637|42617|42631.5|42611.5|0
1655104540000|2022-06-13 07:15:40|42629|42609|42629.5|42609.5|42629.5|42609.5|42629|42609|2
1655104550000|2022-06-13 07:15:50|42627|42607|42614.5|42594.5|42627|42607|42609.5|42589.5|6
1655104560000|2022-06-13 07:16:00|42609.5|42589.5|42614.5|42594.5|42614.5|42594.5|42609.5|42589.5|3
1655104570000|2022-06-13 07:16:10|42619.5|42599.5|42622|42602|42622|42602|42619.5|42599.5|1
1655104580000|2022-06-13 07:16:20|42619.5|42599.5|42624.5|42604.5|42624.5|42604.5|42617|42597|0
1655104590000|2022-06-13 07:16:30|42624|42604|42621.5|42601.5|42624|42604|42621.5|42601.5|0
1655104600000|2022-06-13 07:16:40|42622|42602|42622.6|42602.6|42624.5|42604.5|42619.5|42599.5|0
1655104610000|2022-06-13 07:16:50|42624.5|42604.5|42624.5|42604.5|42624.5|42604.5|42624.5|42604.5|0
1655104620000|2022-06-13 07:17:00|42627|42607|42634.5|42614.5|42634.5|42614.5|42627|42607|2
1655104630000|2022-06-13 07:17:10|42636.5|42616.5|42644.5|42624.5|42644.5|42624.5|42636.5|42616.5|3
1655104640000|2022-06-13 07:17:20|42644|42624|42632|42612|42644.5|42624.5|42632|42612|2
1655104650000|2022-06-13 07:17:30|42631.5|42611.5|42624|42604|42631.5|42611.5|42624|42604|0
1655104660000|2022-06-13 07:17:40|42624.5|42604.5|42622|42602|42627|42607|42621.5|42601.5|0
1655104670000|2022-06-13 07:17:50|42621.5|42601.5|42624.5|42604.5|42624.5|42604.5|42621.5|42601.5|0
1655104680000|2022-06-13 07:18:00|42625.1|42605.1|42629|42609|42629.5|42609.5|42625.1|42605.1|0
1655104690000|2022-06-13 07:18:10|42627|42607|42629.5|42609.5|42630.1|42610.1|42627|42607|0
1655104700000|2022-06-13 07:18:20|42629|42609|42627|42607|42629.5|42609.5|42627|42607|0
1655104710000|2022-06-13 07:18:30|42626.5|42606.5|42627.6|42607.6|42627.6|42607.6|42624|42604|2
1655104720000|2022-06-13 07:18:40|42627|42607|42624|42604|42627|42607|42624|42604|1
1655104730000|2022-06-13 07:18:50|42622|42602|42619.5|42599.5|42622|42602|42614.5|42594.5|0
1655104740000|2022-06-13 07:19:00|42619|42599|42616.5|42596.5|42619|42599|42616.5|42596.5|2
1655104750000|2022-06-13 07:19:10|42614.5|42594.5|42584.5|42564.5|42614.5|42594.5|42584.5|42564.5|6
1655104760000|2022-06-13 07:19:20|42584|42564|42569.5|42549.5|42584|42564|42569.5|42549.5|10
1655104770000|2022-06-13 07:19:30|42569|42549|42564.5|42544.5|42569.5|42549.5|42564.5|42544.5|3
1655104780000|2022-06-13 07:19:40|42562|42542|42559.5|42539.5|42562|42542|42559.5|42539.5|4
1655104790000|2022-06-13 07:19:50|||||||||1
1655104800000|2022-06-13 07:20:00|42557|42537|42552|42532|42559.5|42539.5|42552|42532|2
1655104810000|2022-06-13 07:20:10|42552.6|42532.6|42549.5|42529.5|42552.6|42532.6|42549.5|42529.5|1
1655104820000|2022-06-13 07:20:20|42539|42519|42536.5|42516.5|42539|42519|42536.5|42516.5|11
1655104830000|2022-06-13 07:20:30|42537|42517|42534.5|42514.5|42537|42517|42534.5|42514.5|4
1655104840000|2022-06-13 07:20:40|42535.1|42515.1|42534.5|42514.5|42537|42517|42532|42512|3
1655104850000|2022-06-13 07:20:50|||||||||1
1655104860000|2022-06-13 07:21:00|42537|42517|42504|42484|42537.6|42517.6|42504|42484|36
1655104870000|2022-06-13 07:21:10|42499.5|42479.5|42464.5|42444.5|42505.1|42485.1|42464.5|42444.5|41
1655104880000|2022-06-13 07:21:20|42464|42444|42457|42437|42474.5|42454.5|42457|42437|28
1655104890000|2022-06-13 07:21:30|42459.5|42439.5|42457|42437|42459.5|42439.5|42456.5|42436.5|10
1655104900000|2022-06-13 07:21:40|42457.6|42437.6|42459.5|42439.5|42461.5|42441.5|42457|42437|22
1655104910000|2022-06-13 07:21:50|42462|42442|42452.6|42432.6|42462|42442|42452.6|42432.6|2
1655104920000|2022-06-13 07:22:00|42449.5|42429.5|42449|42429|42451.5|42431.5|42442|42422|16
1655104930000|2022-06-13 07:22:10|42448.4|42428.4|42404.5|42384.5|42448.4|42428.4|42402|42382|20
1655104940000|2022-06-13 07:22:20|42410.1|42390.1|42409.5|42389.5|42410.1|42390.1|42409|42389|9
1655104950000|2022-06-13 07:22:30|42412|42392|42417|42397|42417|42397|42412|42392|4
1655104960000|2022-06-13 07:22:40|42416.5|42396.5|42412.6|42392.6|42417|42397|42412|42392|4
1655104970000|2022-06-13 07:22:50|42413.1|42393.1|42407|42387|42415.1|42395.1|42406.5|42386.5|9
1655104980000|2022-06-13 07:23:00|42412|42392|42427|42407|42429.5|42409.5|42412|42392|10
1655104990000|2022-06-13 07:23:10|42429.5|42409.5|42434.5|42414.5|42437.6|42417.6|42429.5|42409.5|9
1655105000000|2022-06-13 07:23:20|42435.1|42415.1|42430.1|42410.1|42439|42419|42427|42407|3
1655105010000|2022-06-13 07:23:30|42429.5|42409.5|42424.5|42404.5|42429.5|42409.5|42424.5|42404.5|4
1655105020000|2022-06-13 07:23:40|42425.1|42405.1|42429.5|42409.5|42429.5|42409.5|42422.6|42402.6|7
1655105030000|2022-06-13 07:23:50|42435.1|42415.1|42442.6|42422.6|42442.6|42422.6|42435.1|42415.1|4
1655105040000|2022-06-13 07:24:00|42454.5|42434.5|42451.5|42431.5|42455.1|42435.1|42449.5|42429.5|3
1655105050000|2022-06-13 07:24:10|42449.5|42429.5|42454.5|42434.5|42455.1|42435.1|42449.5|42429.5|1
1655105060000|2022-06-13 07:24:20|42455.1|42435.1|42459.5|42439.5|42459.5|42439.5|42455.1|42435.1|1
1655105070000|2022-06-13 07:24:30|42460.1|42440.1|42447|42427|42462|42442|42447|42427|5
1655105080000|2022-06-13 07:24:40|42446.5|42426.5|42449|42429|42449.5|42429.5|42444.5|42424.5|1
1655105090000|2022-06-13 07:24:50|42447|42427|42444.5|42424.5|42449.5|42429.5|42444.5|42424.5|2
1655105100000|2022-06-13 07:25:00|42444|42424|42424|42404|42444|42424|42424|42404|4
1655105110000|2022-06-13 07:25:10|42426.5|42406.5|42414.5|42394.5|42426.5|42406.5|42413.4|42393.4|8
1655105120000|2022-06-13 07:25:20|42419|42399|42437|42417|42437|42417|42419|42399|5
1655105130000|2022-06-13 07:25:30|42436.5|42416.5|42437|42417|42439.5|42419.5|42435.1|42415.1|2
1655105140000|2022-06-13 07:25:40|42435.1|42415.1|42427|42407|42439.5|42419.5|42427|42407|10
1655105150000|2022-06-13 07:25:50|42427.6|42407.6|42429.5|42409.5|42429.5|42409.5|42427.6|42407.6|0
1655105160000|2022-06-13 07:26:00|42426.5|42406.5|42429.5|42409.5|42429.5|42409.5|42426.5|42406.5|3
1655105170000|2022-06-13 07:26:10|42430.1|42410.1|42437.6|42417.6|42440.1|42420.1|42430.1|42410.1|4
1655105180000|2022-06-13 07:26:20|42434.5|42414.5|42429.5|42409.5|42434.5|42414.5|42425.1|42405.1|7
1655105190000|2022-06-13 07:26:30|42427.6|42407.6|42452|42432|42457.6|42437.6|42427.6|42407.6|10
1655105200000|2022-06-13 07:26:40|42452.6|42432.6|42437.6|42417.6|42454.5|42434.5|42437.6|42417.6|3
1655105210000|2022-06-13 07:26:50|42435.6|42415.6|42429.5|42409.5|42442|42422|42429.5|42409.5|2
1655105220000|2022-06-13 07:27:00|42426.5|42406.5|42420.1|42400.1|42426.5|42406.5|42419.5|42399.5|5
1655105230000|2022-06-13 07:27:10|42420.6|42400.6|42411.5|42391.5|42420.6|42400.6|42411.5|42391.5|6
1655105240000|2022-06-13 07:27:20|42409.5|42389.5|42419.5|42399.5|42420.1|42400.1|42409.5|42389.5|8
1655105250000|2022-06-13 07:27:30|42426.5|42406.5|42427|42407|42429.5|42409.5|42426.5|42406.5|2
1655105260000|2022-06-13 07:27:40|42427.6|42407.6|42424.5|42404.5|42427.6|42407.6|42424.5|42404.5|2
1655105270000|2022-06-13 07:27:50|42422|42402|42434|42414|42434|42414|42422|42402|1
1655105280000|2022-06-13 07:28:00|42434.5|42414.5|42408.7|42388.7|42434.5|42414.5|42408.7|42388.7|170
1655105290000|2022-06-13 07:28:10|42408.1|42388.1|42402.6|42382.6|42408.1|42388.1|42402.6|42382.6|1
1655105300000|2022-06-13 07:28:20|42403.1|42383.1|42400.6|42380.6|42403.1|42383.1|42400.6|42380.6|3
1655105310000|2022-06-13 07:28:30|42403.1|42383.1|42429.5|42409.5|42436.7|42416.7|42403.1|42383.1|8
1655105320000|2022-06-13 07:28:40|42425.6|42405.6|42410.6|42390.6|42425.6|42405.6|42410.6|42390.6|1
1655105330000|2022-06-13 07:28:50|42406.2|42386.2|42400.6|42380.6|42406.2|42386.2|42400.6|42380.6|1
1655105340000|2022-06-13 07:29:00|42398.7|42378.7|42398.1|42378.1|42398.7|42378.7|42396.2|42376.2|2
1655105350000|2022-06-13 07:29:10|42395.6|42375.6|42400.6|42380.6|42406.2|42386.2|42395.6|42375.6|2
1655105360000|2022-06-13 07:29:20|42403.7|42383.7|42400.6|42380.6|42403.7|42383.7|42400.6|42380.6|2
1655105370000|2022-06-13 07:29:30|42401.2|42381.2|42405.6|42385.6|42406.2|42386.2|42401.2|42381.2|0
1655105380000|2022-06-13 07:29:40|42408.1|42388.1|42406.2|42386.2|42410.6|42390.6|42406.2|42386.2|0
1655105390000|2022-06-13 07:29:50|42405.1|42385.1|42406.2|42386.2|42412.6|42392.6|42401.2|42381.2|2
1655105400000|2022-06-13 07:30:00|42402.3|42382.3|42390.6|42370.6|42402.3|42382.3|42388.1|42368.1|13
1655105410000|2022-06-13 07:30:10|42388.1|42368.1|42395.6|42375.6|42396.2|42376.2|42388.1|42368.1|1
1655105420000|2022-06-13 07:30:20|42396.2|42376.2|42383.1|42363.1|42396.7|42376.7|42380.6|42360.6|23
1655105430000|2022-06-13 07:30:30|42383.7|42363.7|42385.1|42365.1|42385.6|42365.6|42380.6|42360.6|3
1655105440000|2022-06-13 07:30:40|42383.1|42363.1|42383.7|42363.7|42383.7|42363.7|42380.6|42360.6|2
1655105450000|2022-06-13 07:30:50|42395.6|42375.6|42398.7|42378.7|42399.2|42379.2|42395.6|42375.6|2
1655105460000|2022-06-13 07:31:00|42400.6|42380.6|42390.6|42370.6|42400.6|42380.6|42390.6|42370.6|5
1655105470000|2022-06-13 07:31:10|42391.2|42371.2|42393.7|42373.7|42393.7|42373.7|42391.2|42371.2|1
1655105480000|2022-06-13 07:31:20|42395.6|42375.6|42414|42394|42417.6|42397.6|42395.6|42375.6|22
1655105490000|2022-06-13 07:31:30|42410.1|42390.1|42405.6|42385.6|42410.1|42390.1|42403.1|42383.1|7
1655105500000|2022-06-13 07:31:40|42411.7|42391.7|42411.2|42391.2|42415.1|42395.1|42410.6|42390.6|4
1655105510000|2022-06-13 07:31:50|42413.1|42393.1|42411.7|42391.7|42415.6|42395.6|42411.7|42391.7|141
1655105520000|2022-06-13 07:32:00|42416.7|42396.7|42421.7|42401.7|42421.7|42401.7|42416.7|42396.7|3
1655105530000|2022-06-13 07:32:10|42424.2|42404.2|42421.7|42401.7|42426.7|42406.7|42421.7|42401.7|2
1655105540000|2022-06-13 07:32:20|42425.6|42405.6|42434.2|42414.2|42434.2|42414.2|42425.6|42405.6|2
1655105550000|2022-06-13 07:32:30|42434.8|42414.8|42444.8|42424.8|42444.8|42424.8|42434.8|42414.8|9
1655105560000|2022-06-13 07:32:40|42442.3|42422.3|42431.7|42411.7|42446.7|42426.7|42431.7|42411.7|6
1655105570000|2022-06-13 07:32:50|42433.7|42413.7|42433.7|42413.7|42434.2|42414.2|42429.2|42409.2|4
1655105580000|2022-06-13 07:33:00|42431.7|42411.7|42436.2|42416.2|42439.2|42419.2|42431.7|42411.7|1
1655105590000|2022-06-13 07:33:10|42435.1|42415.1|42441.2|42421.2|42441.2|42421.2|42431.2|42411.2|6
1655105600000|2022-06-13 07:33:20|42441.7|42421.7|42441.7|42421.7|42444.2|42424.2|42441.7|42421.7|5
1655105610000|2022-06-13 07:33:30|42444.8|42424.8|42451.7|42431.7|42451.7|42431.7|42444.8|42424.8|3
1655105620000|2022-06-13 07:33:40|42454.2|42434.2|42464.2|42444.2|42464.2|42444.2|42454.2|42434.2|5
1655105630000|2022-06-13 07:33:50|42464.8|42444.8|42466.7|42446.7|42469.2|42449.2|42464.2|42444.2|21
1655105640000|2022-06-13 07:34:00|42461.7|42441.7|42461.2|42441.2|42461.7|42441.7|42460.6|42440.6|3
1655105650000|2022-06-13 07:34:10|42461.7|42441.7|42461.7|42441.7|42461.7|42441.7|42461.7|42441.7|1
1655105660000|2022-06-13 07:34:20|42464.2|42444.2|42461.7|42441.7|42464.2|42444.2|42461.7|42441.7|0
1655105670000|2022-06-13 07:34:30|42462.3|42442.3|42467.3|42447.3|42467.3|42447.3|42462.3|42442.3|3
1655105690000|2022-06-13 07:34:50|42469.2|42449.2|42474.2|42454.2|42474.2|42454.2|42469.2|42449.2|2
1655105700000|2022-06-13 07:35:00|42474.8|42454.8|42484.2|42464.2|42487.3|42467.3|42474.8|42454.8|2
1655105710000|2022-06-13 07:35:10|42486.2|42466.2|42488.7|42468.7|42494.2|42474.2|42486.2|42466.2|7
1655105720000|2022-06-13 07:35:20|42491.7|42471.7|42496.7|42476.7|42499.2|42479.2|42491.7|42471.7|4
1655105730000|2022-06-13 07:35:30|42499.2|42479.2|42428.1|42408.1|42499.2|42479.2|42428.1|42408.1|14
1655105740000|2022-06-13 07:35:40|42431.2|42411.2|42445.7|42425.7|42448.2|42428.2|42431.2|42411.2|12
1655105750000|2022-06-13 07:35:50|42445.1|42425.1|42443.2|42423.2|42445.7|42425.7|42440.7|42420.7|4
1655105760000|2022-06-13 07:36:00|42442.6|42422.6|42428.2|42408.2|42442.6|42422.6|42428.2|42408.2|2
1655105770000|2022-06-13 07:36:10|42428.7|42408.7|42418.7|42398.7|42430.7|42410.7|42418.7|42398.7|3
1655105780000|2022-06-13 07:36:20|42416.2|42396.2|42438.2|42418.2|42438.2|42418.2|42416.2|42396.2|12
1655105790000|2022-06-13 07:36:30|42441.2|42421.2|42445.7|42425.7|42445.7|42425.7|42440.7|42420.7|2
1655105800000|2022-06-13 07:36:40|42446.2|42426.2|42450.7|42430.7|42450.7|42430.7|42446.2|42426.2|2
1655105810000|2022-06-13 07:36:50|42451.2|42431.2|42455.7|42435.7|42455.7|42435.7|42450.7|42430.7|1
1655105830000|2022-06-13 07:37:10|42455.1|42435.1|42455.7|42435.7|42455.7|42435.7|42453.2|42433.2|3
1655105840000|2022-06-13 07:37:20|42455.1|42435.1|42455.7|42435.7|42455.7|42435.7|42453.2|42433.2|0
1655105850000|2022-06-13 07:37:30|42455.1|42435.1|42450.7|42430.7|42455.1|42435.1|42448.2|42428.2|1
1655105860000|2022-06-13 07:37:40|42450.1|42430.1|42448.2|42428.2|42450.1|42430.1|42448.2|42428.2|0
1655105870000|2022-06-13 07:37:50|42447.6|42427.6|42453.7|42433.7|42453.7|42433.7|42447.6|42427.6|6
1655105880000|2022-06-13 07:38:00|42455.7|42435.7|42460.7|42440.7|42460.7|42440.7|42454.3|42434.3|1
1655105890000|2022-06-13 07:38:10|42455.7|42435.7|42448.2|42428.2|42455.7|42435.7|42448.2|42428.2|4
1655105900000|2022-06-13 07:38:20|42446.2|42426.2|42423.2|42403.2|42446.2|42426.2|42423.2|42403.2|15
1655105910000|2022-06-13 07:38:30|42425.7|42405.7|42425.7|42405.7|42426.2|42406.2|42425.7|42405.7|1
1655105920000|2022-06-13 07:38:40|42425.1|42405.1|42425.7|42405.7|42428.2|42408.2|42425.1|42405.1|2
1655105930000|2022-06-13 07:38:50|42423.7|42403.7|42425.7|42405.7|42426.2|42406.2|42423.7|42403.7|3
1655105940000|2022-06-13 07:39:00|42426.2|42406.2|42428.2|42408.2|42433.2|42413.2|42425.7|42405.7|3
1655105950000|2022-06-13 07:39:10|42427.6|42407.6|42423.2|42403.2|42427.6|42407.6|42423.2|42403.2|2
1655105960000|2022-06-13 07:39:20|42423.7|42403.7|42410.7|42390.7|42423.7|42403.7|42410.7|42390.7|6
1655105970000|2022-06-13 07:39:30|42407.6|42387.6|42407.6|42387.6|42407.6|42387.6|42407.6|42387.6|0
1655105980000|2022-06-13 07:39:40|42408.2|42388.2|42403.2|42383.2|42408.2|42388.2|42403.2|42383.2|3
1655105990000|2022-06-13 07:39:50|42406.2|42386.2|42406.2|42386.2|42406.2|42386.2|42406.2|42386.2|2
1655106000000|2022-06-13 07:40:00|42408.2|42388.2|42390.1|42370.1|42408.2|42388.2|42385.7|42365.7|13
1655106010000|2022-06-13 07:40:10|42390.7|42370.7|42405.7|42385.7|42405.7|42385.7|42390.7|42370.7|2
1655106020000|2022-06-13 07:40:20|42408.2|42388.2|42413.2|42393.2|42413.2|42393.2|42408.2|42388.2|5
1655106030000|2022-06-13 07:40:30|42413.7|42393.7|42423.2|42403.2|42426.2|42406.2|42413.7|42393.7|3
1655106040000|2022-06-13 07:40:40|42423.7|42403.7|42400.7|42380.7|42425.7|42405.7|42400.7|42380.7|9
1655106050000|2022-06-13 07:40:50|42405.7|42385.7|42398.7|42378.7|42405.7|42385.7|42398.2|42378.2|5
1655106060000|2022-06-13 07:41:00|42400.7|42380.7|42400.7|42380.7|42400.7|42380.7|42390.7|42370.7|4
1655106070000|2022-06-13 07:41:10|42402.6|42382.6|42410.7|42390.7|42410.7|42390.7|42402.6|42382.6|1
1655106080000|2022-06-13 07:41:20|42411.2|42391.2|42416.2|42396.2|42418.2|42398.2|42411.2|42391.2|1
1655106090000|2022-06-13 07:41:30|42418.2|42398.2|42430.7|42410.7|42430.7|42410.7|42418.2|42398.2|5
1655106100000|2022-06-13 07:41:40|42428.7|42408.7|42430.7|42410.7|42430.7|42410.7|42428.7|42408.7|3
1655106110000|2022-06-13 07:41:50|42426.2|42406.2|42423.2|42403.2|42426.2|42406.2|42422.6|42402.6|5
1655106120000|2022-06-13 07:42:00|42425.7|42405.7|42425.1|42405.1|42426.2|42406.2|42423.2|42403.2|1
1655106130000|2022-06-13 07:42:10|42423.2|42403.2|42423.2|42403.2|42423.7|42403.7|42420.7|42400.7|6
1655106140000|2022-06-13 07:42:20|42425.7|42405.7|42431.2|42411.2|42431.2|42411.2|42425.7|42405.7|5
1655106150000|2022-06-13 07:42:30|42433.2|42413.2|42423.2|42403.2|42433.2|42413.2|42423.2|42403.2|1
1655106160000|2022-06-13 07:42:40|42422.6|42402.6|42423.2|42403.2|42423.2|42403.2|42420.7|42400.7|0
1655106170000|2022-06-13 07:42:50|42418.2|42398.2|42423.2|42403.2|42423.2|42403.2|42418.2|42398.2|0
1655106180000|2022-06-13 07:43:00|42425.7|42405.7|42431.2|42411.2|42431.2|42411.2|42425.7|42405.7|6
1655106190000|2022-06-13 07:43:10|42431.8|42411.8|42436.8|42416.8|42436.8|42416.8|42431.8|42411.8|1
1655106200000|2022-06-13 07:43:20|42436.2|42416.2|42431.2|42411.2|42436.8|42416.8|42431.2|42411.2|5
1655106210000|2022-06-13 07:43:30|42430.7|42410.7|42375.7|42355.7|42430.7|42410.7|42365.7|42345.7|72
1655106220000|2022-06-13 07:43:40|42373.2|42353.2|42363.2|42343.2|42375.7|42355.7|42360.7|42340.7|16
1655106230000|2022-06-13 07:43:50|42366.2|42346.2|42366.2|42346.2|42366.2|42346.2|42366.2|42346.2|0
1655106240000|2022-06-13 07:44:00|42365.7|42345.7|42365.1|42345.1|42366.2|42346.2|42363.2|42343.2|5
1655106250000|2022-06-13 07:44:10|42365.7|42345.7|42363.7|42343.7|42365.7|42345.7|42363.2|42343.2|2
1655106260000|2022-06-13 07:44:20|42365.7|42345.7|42365.1|42345.1|42365.7|42345.7|42362.6|42342.6|3
1655106270000|2022-06-13 07:44:30|42365.7|42345.7|42365.7|42345.7|42365.7|42345.7|42365.7|42345.7|0
1655106280000|2022-06-13 07:44:40|42363.2|42343.2|42365.7|42345.7|42365.7|42345.7|42360.7|42340.7|0
1655106290000|2022-06-13 07:44:50|42363.2|42343.2|42353.2|42333.2|42363.2|42343.2|42353.2|42333.2|4
1655106300000|2022-06-13 07:45:00|42352.6|42332.6|42329.6|42309.6|42355.7|42335.7|42329.6|42309.6|25
1655106310000|2022-06-13 07:45:10|42327.6|42307.6|42330.7|42310.7|42330.7|42310.7|42325.1|42305.1|5
1655106320000|2022-06-13 07:45:20|42332.6|42312.6|42330.7|42310.7|42332.6|42312.6|42330.7|42310.7|8
1655106340000|2022-06-13 07:45:40|42332.6|42312.6|42330.7|42310.7|42334.6|42314.6|42330.7|42310.7|0
1655106350000|2022-06-13 07:45:50|42332.6|42312.6|42330.7|42310.7|42332.6|42312.6|42330.7|42310.7|1
1655106360000|2022-06-13 07:46:00|42333.2|42313.2|42333.2|42313.2|42333.2|42313.2|42330.7|42310.7|0
1655106370000|2022-06-13 07:46:10|42330.7|42310.7|42335.7|42315.7|42335.7|42315.7|42330.7|42310.7|1
1655106380000|2022-06-13 07:46:20|42333.2|42313.2|42348.2|42328.2|42350.1|42330.1|42330.7|42310.7|11
1655106390000|2022-06-13 07:46:30|42350.1|42330.1|42355.7|42335.7|42355.7|42335.7|42350.1|42330.1|1
1655106400000|2022-06-13 07:46:40|42353.2|42333.2|42347.6|42327.6|42353.2|42333.2|42347.6|42327.6|6
1655106410000|2022-06-13 07:46:50|42348.2|42328.2|42347.6|42327.6|42350.1|42330.1|42347.6|42327.6|7
1655106420000|2022-06-13 07:47:00|42347.1|42327.1|42337.6|42317.6|42347.1|42327.1|42337.6|42317.6|4
1655106430000|2022-06-13 07:47:10|42336.2|42316.2|42340.7|42320.7|42340.7|42320.7|42336.2|42316.2|4
1655106440000|2022-06-13 07:47:20|42343.2|42323.2|42349.3|42329.3|42349.3|42329.3|42343.2|42323.2|2
1655106450000|2022-06-13 07:47:30|42348.7|42328.7|42346.2|42326.2|42350.7|42330.7|42345.7|42325.7|5
1655106460000|2022-06-13 07:47:40|42345.7|42325.7|42343.2|42323.2|42345.7|42325.7|42340.7|42320.7|2
1655106470000|2022-06-13 07:47:50|42342.6|42322.6|42341.2|42321.2|42343.2|42323.2|42340.7|42320.7|2
1655106480000|2022-06-13 07:48:00|42343.2|42323.2|42350.7|42330.7|42350.7|42330.7|42337.6|42317.6|8
1655106490000|2022-06-13 07:48:10|42353.2|42333.2|42362.6|42342.6|42365.7|42345.7|42353.2|42333.2|4
1655106500000|2022-06-13 07:48:20|42360.7|42340.7|42343.2|42323.2|42360.7|42340.7|42343.2|42323.2|5
1655106510000|2022-06-13 07:48:30|42343.7|42323.7|42330.7|42310.7|42345.7|42325.7|42330.1|42310.1|6
1655106520000|2022-06-13 07:48:40|42333.2|42313.2|42338.2|42318.2|42340.7|42320.7|42333.2|42313.2|7
1655106530000|2022-06-13 07:48:50|42335.7|42315.7|42330.7|42310.7|42335.7|42315.7|42330.1|42310.1|2
1655106540000|2022-06-13 07:49:00|42333.7|42313.7|42342.6|42322.6|42343.2|42323.2|42333.7|42313.7|3
1655106550000|2022-06-13 07:49:10|42340.7|42320.7|42340.1|42320.1|42340.7|42320.7|42339.6|42319.6|2
1655106560000|2022-06-13 07:49:20|42339.6|42319.6|42328.2|42308.2|42339.6|42319.6|42328.2|42308.2|2
1655106570000|2022-06-13 07:49:30|42325.7|42305.7|42323.2|42303.2|42325.7|42305.7|42323.2|42303.2|2
1655106580000|2022-06-13 07:49:40|42322.6|42302.6|42307.6|42287.6|42322.6|42302.6|42307.6|42287.6|15
1655106590000|2022-06-13 07:49:50|42309.6|42289.6|42335.7|42315.7|42336.2|42316.2|42309.6|42289.6|10
1655106600000|2022-06-13 07:50:00|42338.2|42318.2|42338.7|42318.7|42341.2|42321.2|42335.1|42315.1|17
1655106610000|2022-06-13 07:50:10|42336.2|42316.2|42346.2|42326.2|42346.2|42326.2|42334.3|42314.3|2
1655106620000|2022-06-13 07:50:20|42348.7|42328.7|42360.1|42340.1|42362.6|42342.6|42348.7|42328.7|11
1655106630000|2022-06-13 07:50:30|42358.2|42338.2|42355.7|42335.7|42358.2|42338.2|42355.1|42335.1|1
1655106640000|2022-06-13 07:50:40|42363.2|42343.2|42363.2|42343.2|42365.7|42345.7|42363.2|42343.2|2
1655106650000|2022-06-13 07:50:50|42362.6|42342.6|42348.7|42328.7|42362.6|42342.6|42348.7|42328.7|5
1655106660000|2022-06-13 07:51:00|42345.1|42325.1|42328.2|42308.2|42345.1|42325.1|42325.7|42305.7|3
1655106670000|2022-06-13 07:51:10|42325.7|42305.7|42323.2|42303.2|42325.7|42305.7|42323.2|42303.2|1
1655106680000|2022-06-13 07:51:20|42320.7|42300.7|42325.1|42305.1|42325.1|42305.1|42316.2|42296.2|5
1655106690000|2022-06-13 07:51:30|42329|42309|42333.2|42313.2|42333.2|42313.2|42329|42309|3
1655106700000|2022-06-13 07:51:40|42333.7|42313.7|42333.7|42313.7|42333.7|42313.7|42333.7|42313.7|2
1655106710000|2022-06-13 07:51:50|42335.7|42315.7|42337.6|42317.6|42337.6|42317.6|42335.7|42315.7|1
1655106720000|2022-06-13 07:52:00|42335.7|42315.7|42346.8|42326.8|42346.8|42326.8|42335.7|42315.7|3
1655106730000|2022-06-13 07:52:10|42348.7|42328.7|42350.7|42330.7|42351.2|42331.2|42348.7|42328.7|0
1655106740000|2022-06-13 07:52:20|42353.2|42333.2|42353.2|42333.2|42355.7|42335.7|42353.2|42333.2|6
1655106750000|2022-06-13 07:52:30|42353.7|42333.7|42355.7|42335.7|42355.7|42335.7|42353.7|42333.7|2
1655106760000|2022-06-13 07:52:40|42356.2|42336.2|42361.2|42341.2|42361.2|42341.2|42356.2|42336.2|6
1655106770000|2022-06-13 07:52:50|42360.7|42340.7|42367.6|42347.6|42369.6|42349.6|42360.7|42340.7|5
1655106780000|2022-06-13 07:53:00|42365.7|42345.7|42363.7|42343.7|42366.2|42346.2|42363.7|42343.7|10
1655106790000|2022-06-13 07:53:10|42356.2|42336.2|42340.7|42320.7|42361.2|42341.2|42340.7|42320.7|13
1655106800000|2022-06-13 07:53:20|42343.2|42323.2|42345.7|42325.7|42345.7|42325.7|42343.2|42323.2|8
1655106810000|2022-06-13 07:53:30|42346.2|42326.2|42348.2|42328.2|42350.1|42330.1|42346.2|42326.2|5
1655106830000|2022-06-13 07:53:50|42350.7|42330.7|42348.2|42328.2|42350.7|42330.7|42345.7|42325.7|2
1655106840000|2022-06-13 07:54:00|42350.7|42330.7|42350.7|42330.7|42350.7|42330.7|42345.7|42325.7|3
1655106850000|2022-06-13 07:54:10|42356.2|42336.2|42355.7|42335.7|42358.2|42338.2|42355.7|42335.7|4
1655106860000|2022-06-13 07:54:20|42353.2|42333.2|42353.2|42333.2|42355.7|42335.7|42353.2|42333.2|0
1655106870000|2022-06-13 07:54:30|42352.6|42332.6|42346.8|42326.8|42352.6|42332.6|42345.7|42325.7|3
1655106880000|2022-06-13 07:54:40|42350.7|42330.7|42350.7|42330.7|42350.7|42330.7|42345.7|42325.7|1
1655106890000|2022-06-13 07:54:50|42351.2|42331.2|42348.7|42328.7|42351.2|42331.2|42348.7|42328.7|2
1655106900000|2022-06-13 07:55:00|42347.6|42327.6|42335.7|42315.7|42347.6|42327.6|42335.7|42315.7|2
1655106910000|2022-06-13 07:55:10|42336.2|42316.2|42325.7|42305.7|42338.2|42318.2|42323.2|42303.2|1
1655106920000|2022-06-13 07:55:20|42326.2|42306.2|42345.7|42325.7|42347.6|42327.6|42326.2|42306.2|9
1655106930000|2022-06-13 07:55:30|42346.2|42326.2|42345.7|42325.7|42350.1|42330.1|42345.1|42325.1|2
1655106940000|2022-06-13 07:55:40|42343.2|42323.2|42355.7|42335.7|42355.7|42335.7|42342.6|42322.6|6
1655106950000|2022-06-13 07:55:50|42355.1|42335.1|42355.7|42335.7|42355.7|42335.7|42353.2|42333.2|0
1655106960000|2022-06-13 07:56:00|42356.2|42336.2|42360.7|42340.7|42364.6|42344.6|42356.2|42336.2|3
1655106970000|2022-06-13 07:56:10|42361.2|42341.2|42340.7|42320.7|42361.2|42341.2|42340.7|42320.7|8
1655106980000|2022-06-13 07:56:20|42340.1|42320.1|42338.2|42318.2|42340.7|42320.7|42338.2|42318.2|1
1655106990000|2022-06-13 07:56:30|42338.7|42318.7|42335.7|42315.7|42340.7|42320.7|42335.7|42315.7|0
1655107010000|2022-06-13 07:56:50|||||||||2
1655107020000|2022-06-13 07:57:00|42336.2|42316.2|42335.7|42315.7|42338.2|42318.2|42335.7|42315.7|2
1655107030000|2022-06-13 07:57:10|42338.2|42318.2|42342.6|42322.6|42343.2|42323.2|42338.2|42318.2|2
1655107040000|2022-06-13 07:57:20|42340.7|42320.7|42340.7|42320.7|42340.7|42320.7|42340.7|42320.7|3
1655107050000|2022-06-13 07:57:30|42338.7|42318.7|42338.7|42318.7|42338.7|42318.7|42338.7|42318.7|4
1655107060000|2022-06-13 07:57:40|42336.2|42316.2|42336.2|42316.2|42336.2|42316.2|42336.2|42316.2|0
1655107070000|2022-06-13 07:57:50|42336.8|42316.8|42340.7|42320.7|42340.7|42320.7|42336.8|42316.8|3
1655107080000|2022-06-13 07:58:00|42343.2|42323.2|42345.7|42325.7|42346.2|42326.2|42343.2|42323.2|5
1655107090000|2022-06-13 07:58:10|42343.2|42323.2|42320.7|42300.7|42345.7|42325.7|42320.7|42300.7|1
1655107100000|2022-06-13 07:58:20|42315.7|42295.7|42303.7|42283.7|42315.7|42295.7|42303.7|42283.7|14
1655107110000|2022-06-13 07:58:30|42306.8|42286.8|42300.7|42280.7|42306.8|42286.8|42298.7|42278.7|13
1655107120000|2022-06-13 07:58:40|42298.2|42278.2|42286.5|42266.5|42298.2|42278.2|42286.5|42266.5|24
1655107130000|2022-06-13 07:58:50|42287.1|42267.1|42280.7|42260.7|42290.7|42270.7|42280.7|42260.7|15
1655107140000|2022-06-13 07:59:00|42280.1|42260.1|42285.7|42265.7|42285.7|42265.7|42278.2|42258.2|5
1655107150000|2022-06-13 07:59:10|42286.2|42266.2|42290.7|42270.7|42290.7|42270.7|42286.2|42266.2|1
1655107160000|2022-06-13 07:59:20|42311.2|42291.2|42285.7|42265.7|42311.2|42291.2|42285.7|42265.7|34
1655107170000|2022-06-13 07:59:30|42286.2|42266.2|42290.7|42270.7|42291.8|42271.8|42283.2|42263.2|16
1655107180000|2022-06-13 07:59:40|42307.6|42287.6|42304.3|42284.3|42307.6|42287.6|42295.7|42275.7|62
1655107190000|2022-06-13 07:59:50|42303.7|42283.7|42303.2|42283.2|42308.2|42288.2|42303.2|42283.2|2
1655107200000|2022-06-13 08:00:00|42303.7|42283.7|42305.7|42285.7|42305.7|42285.7|42303.2|42283.2|7
1655107210000|2022-06-13 08:00:10|42305.1|42285.1|42293.2|42273.2|42307.6|42287.6|42293.2|42273.2|3
1655107220000|2022-06-13 08:00:20|42292.6|42272.6|42288.2|42268.2|42292.6|42272.6|42286.2|42266.2|3
1655107230000|2022-06-13 08:00:30|42286.2|42266.2|42283.7|42263.7|42288.2|42268.2|42283.7|42263.7|3
1655107240000|2022-06-13 08:00:40|42282.6|42262.6|42265.7|42245.7|42282.6|42262.6|42265.7|42245.7|18
1655107250000|2022-06-13 08:00:50|42272.6|42252.6|42257.1|42237.1|42272.6|42252.6|42257.1|42237.1|6
1655107260000|2022-06-13 08:01:00|42253.2|42233.2|42265.7|42245.7|42268.2|42248.2|42253.2|42233.2|8
1655107270000|2022-06-13 08:01:10|42267.6|42247.6|42270.7|42250.7|42272.6|42252.6|42267.6|42247.6|8
1655107280000|2022-06-13 08:01:20|42272.6|42252.6|42286.2|42266.2|42286.2|42266.2|42270.7|42250.7|6
1655107290000|2022-06-13 08:01:30|42290.7|42270.7|42304.6|42284.6|42307.6|42287.6|42290.7|42270.7|8
1655107300000|2022-06-13 08:01:40|42300.1|42280.1|42294.6|42274.6|42300.7|42280.7|42294.6|42274.6|5
1655107310000|2022-06-13 08:01:50|42294.1|42274.1|42287.6|42267.6|42294.1|42274.1|42287.6|42267.6|8
1655107320000|2022-06-13 08:02:00|42285.1|42265.1|42275.2|42255.2|42285.1|42265.1|42274.6|42254.6|4
1655107330000|2022-06-13 08:02:10|42274.6|42254.6|42265.7|42245.7|42275.2|42255.2|42265.7|42245.7|2
1655107340000|2022-06-13 08:02:20|42265.2|42245.2|42273.2|42253.2|42273.2|42253.2|42265.2|42245.2|12
1655107350000|2022-06-13 08:02:30|42270.7|42250.7|42280.7|42260.7|42280.7|42260.7|42270.7|42250.7|5
1655107370000|2022-06-13 08:02:50|42282.7|42262.7|42281.3|42261.3|42283.8|42263.8|42280.7|42260.7|2
1655107380000|2022-06-13 08:03:00|42283.2|42263.2|42283.2|42263.2|42285.7|42265.7|42283.2|42263.2|7
1655107390000|2022-06-13 08:03:10|42283.8|42263.8|42290.2|42270.2|42290.7|42270.7|42283.8|42263.8|4
1655107400000|2022-06-13 08:03:20|42287.7|42267.7|42277.1|42257.1|42287.7|42267.7|42277.1|42257.1|1
1655107410000|2022-06-13 08:03:30|42275.2|42255.2|42275.2|42255.2|42275.2|42255.2|42275.2|42255.2|0
1655107420000|2022-06-13 08:03:40|42275.7|42255.7|42267.7|42247.7|42277.7|42257.7|42267.7|42247.7|7
1655107430000|2022-06-13 08:03:50|42265.7|42245.7|42265.7|42245.7|42265.7|42245.7|42265.7|42245.7|1
1655107440000|2022-06-13 08:04:00|42266.3|42246.3|42270.2|42250.2|42275.2|42255.2|42266.3|42246.3|3
1655107450000|2022-06-13 08:04:10|42268.2|42248.2|42263.8|42243.8|42268.2|42248.2|42263.2|42243.2|2
1655107460000|2022-06-13 08:04:20|42265.2|42245.2|42262.7|42242.7|42265.7|42245.7|42262.7|42242.7|3
1655107470000|2022-06-13 08:04:30|42263.2|42243.2|42264.6|42244.6|42265.2|42245.2|42263.2|42243.2|0
1655107490000|2022-06-13 08:04:50|42265.2|42245.2|42257.7|42237.7|42265.2|42245.2|42257.7|42237.7|8
1655107500000|2022-06-13 08:05:00|42257.1|42237.1|42255.7|42235.7|42257.7|42237.7|42252.7|42232.7|7
1655107510000|2022-06-13 08:05:10|42260.7|42240.7|42267.9|42247.9|42269.9|42249.9|42260.7|42240.7|11
1655107520000|2022-06-13 08:05:20|42269.9|42249.9|42280.7|42260.7|42280.7|42260.7|42269.9|42249.9|3
1655107530000|2022-06-13 08:05:30|42280.2|42260.2|42277.7|42257.7|42280.2|42260.2|42277.7|42257.7|1
1655107540000|2022-06-13 08:05:40|42275.7|42255.7|42275.7|42255.7|42275.7|42255.7|42275.7|42255.7|0
1655107550000|2022-06-13 08:05:50|42275.2|42255.2|42265.7|42245.7|42275.2|42255.2|42265.7|42245.7|1
1655107560000|2022-06-13 08:06:00|42264.6|42244.6|42260.2|42240.2|42264.6|42244.6|42260.2|42240.2|3
1655107580000|2022-06-13 08:06:20|42259.6|42239.6|42260.7|42240.7|42260.7|42240.7|42259.6|42239.6|7
1655107590000|2022-06-13 08:06:30|42261.3|42241.3|42257.7|42237.7|42263.2|42243.2|42257.7|42237.7|5
1655107600000|2022-06-13 08:06:40|42258.2|42238.2|42260.7|42240.7|42260.7|42240.7|42258.2|42238.2|0
1655107610000|2022-06-13 08:06:50|42263.2|42243.2|42263.2|42243.2|42263.2|42243.2|42260.7|42240.7|7
1655107620000|2022-06-13 08:07:00|42265.2|42245.2|42275.7|42255.7|42275.7|42255.7|42265.2|42245.2|8
1655107630000|2022-06-13 08:07:10|42275.2|42255.2|42273.2|42253.2|42275.2|42255.2|42273.2|42253.2|0
1655107640000|2022-06-13 08:07:20|42275.7|42255.7|42275.7|42255.7|42275.7|42255.7|42275.7|42255.7|3
1655107650000|2022-06-13 08:07:30|42276.3|42256.3|42282.7|42262.7|42283.2|42263.2|42276.3|42256.3|1
1655107660000|2022-06-13 08:07:40|42281.3|42261.3|42290.2|42270.2|42290.7|42270.7|42281.3|42261.3|4
1655107670000|2022-06-13 08:07:50|42288.2|42268.2|42303.8|42283.8|42303.8|42283.8|42288.2|42268.2|4
1655107680000|2022-06-13 08:08:00|42305.7|42285.7|42305.7|42285.7|42308.2|42288.2|42305.7|42285.7|4
1655107690000|2022-06-13 08:08:10|42303.8|42283.8|42303.2|42283.2|42305.2|42285.2|42300.7|42280.7|2
1655107700000|2022-06-13 08:08:20|42300.7|42280.7|42294.6|42274.6|42300.7|42280.7|42294.6|42274.6|2
1655107710000|2022-06-13 08:08:30|42295.2|42275.2|42297.7|42277.7|42297.7|42277.7|42295.2|42275.2|0
1655107720000|2022-06-13 08:08:40|42298.2|42278.2|42298.2|42278.2|42298.2|42278.2|42298.2|42278.2|1
1655107730000|2022-06-13 08:08:50|42300.7|42280.7|42303.2|42283.2|42303.2|42283.2|42300.7|42280.7|0
1655107740000|2022-06-13 08:09:00|42305.2|42285.2|42308.2|42288.2|42308.2|42288.2|42303.8|42283.8|4
1655107750000|2022-06-13 08:09:10|42308.8|42288.8|42332.7|42312.7|42333.2|42313.2|42308.2|42288.2|36
1655107760000|2022-06-13 08:09:20|42333.2|42313.2|42330.7|42310.7|42333.2|42313.2|42330.7|42310.7|4
1655107770000|2022-06-13 08:09:30|42332.7|42312.7|42330.7|42310.7|42332.7|42312.7|42327.7|42307.7|1
1655107780000|2022-06-13 08:09:40|42330.2|42310.2|42325.2|42305.2|42330.2|42310.2|42325.2|42305.2|1
1655107790000|2022-06-13 08:09:50|42324.6|42304.6|42325.7|42305.7|42325.7|42305.7|42320.7|42300.7|2
1655107800000|2022-06-13 08:10:00|42320.7|42300.7|42318.2|42298.2|42320.7|42300.7|42318.2|42298.2|1
1655107810000|2022-06-13 08:10:10|42315.7|42295.7|42320.2|42300.2|42320.2|42300.2|42313.2|42293.2|5
1655107820000|2022-06-13 08:10:20|42318.2|42298.2|42310.7|42290.7|42318.2|42298.2|42310.7|42290.7|0
1655107830000|2022-06-13 08:10:30|42313.2|42293.2|42317.7|42297.7|42317.7|42297.7|42313.2|42293.2|3
1655107840000|2022-06-13 08:10:40|42320.7|42300.7|42323.2|42303.2|42323.8|42303.8|42320.7|42300.7|4
1655107850000|2022-06-13 08:10:50|42323.8|42303.8|42328.2|42308.2|42328.2|42308.2|42323.2|42303.2|0
1655107860000|2022-06-13 08:11:00|42330.7|42310.7|42332.7|42312.7|42332.7|42312.7|42330.7|42310.7|1
1655107870000|2022-06-13 08:11:10|42330.7|42310.7|42337.7|42317.7|42337.7|42317.7|42330.7|42310.7|3
1655107880000|2022-06-13 08:11:20|42340.7|42320.7|42340.7|42320.7|42340.7|42320.7|42340.7|42320.7|4
1655107890000|2022-06-13 08:11:30|42340.2|42320.2|42330.7|42310.7|42340.2|42320.2|42330.7|42310.7|1
1655107900000|2022-06-13 08:11:40|42331.3|42311.3|42335.2|42315.2|42335.7|42315.7|42331.3|42311.3|2
1655107910000|2022-06-13 08:11:50|42334.6|42314.6|42330.7|42310.7|42334.6|42314.6|42330.7|42310.7|0
1655107930000|2022-06-13 08:12:10|||||||||2
1655107940000|2022-06-13 08:12:20|||||||||1
1655107950000|2022-06-13 08:12:30|42331.3|42311.3|42333.2|42313.2|42333.2|42313.2|42331.3|42311.3|2
1655107960000|2022-06-13 08:12:40|42335.7|42315.7|42345.7|42325.7|42345.7|42325.7|42335.7|42315.7|2
1655107970000|2022-06-13 08:12:50|42348.2|42328.2|42349.3|42329.3|42349.3|42329.3|42348.2|42328.2|2
1655107980000|2022-06-13 08:13:00|42348.8|42328.8|42348.8|42328.8|42351.8|42331.8|42348.8|42328.8|4
1655107990000|2022-06-13 08:13:10|42349.3|42329.3|42352.7|42332.7|42352.7|42332.7|42348.8|42328.8|0
1655108000000|2022-06-13 08:13:20|42350.7|42330.7|42350.7|42330.7|42355.7|42335.7|42350.7|42330.7|2
1655108010000|2022-06-13 08:13:30|42350.2|42330.2|42343.2|42323.2|42350.7|42330.7|42343.2|42323.2|3
1655108020000|2022-06-13 08:13:40|42340.7|42320.7|42330.7|42310.7|42340.7|42320.7|42330.7|42310.7|11
1655108030000|2022-06-13 08:13:50|42323.2|42303.2|42320.7|42300.7|42323.2|42303.2|42320.7|42300.7|3
1655108040000|2022-06-13 08:14:00|42323.2|42303.2|42309.6|42289.6|42323.2|42303.2|42309.6|42289.6|8
1655108050000|2022-06-13 08:14:10|42305.7|42285.7|42305.2|42285.2|42307.1|42287.1|42300.2|42280.2|8
1655108060000|2022-06-13 08:14:20|42303.2|42283.2|42298.8|42278.8|42303.2|42283.2|42295.7|42275.7|2
1655108070000|2022-06-13 08:14:30|42306.3|42286.3|42311.3|42291.3|42311.3|42291.3|42305.7|42285.7|28
1655108080000|2022-06-13 08:14:40|42311.8|42291.8|42312.7|42292.7|42316.3|42296.3|42311.8|42291.8|1
1655108090000|2022-06-13 08:14:50|42310.7|42290.7|42313.2|42293.2|42313.2|42293.2|42310.7|42290.7|2
1655108100000|2022-06-13 08:15:00|42315.7|42295.7|42313.2|42293.2|42315.7|42295.7|42313.2|42293.2|0
1655108110000|2022-06-13 08:15:10|42308.2|42288.2|42305.7|42285.7|42308.2|42288.2|42300.7|42280.7|5
1655108120000|2022-06-13 08:15:20|42308.8|42288.8|42303.2|42283.2|42308.8|42288.8|42303.2|42283.2|5
1655108130000|2022-06-13 08:15:30|42303.8|42283.8|42300.7|42280.7|42303.8|42283.8|42300.7|42280.7|1
1655108140000|2022-06-13 08:15:40|||||||||1
1655108150000|2022-06-13 08:15:50|42298.2|42278.2|42300.7|42280.7|42300.7|42280.7|42298.2|42278.2|1
1655108160000|2022-06-13 08:16:00|42301.3|42281.3|42318.2|42298.2|42320.7|42300.7|42300.7|42280.7|2
1655108170000|2022-06-13 08:16:10|42318.8|42298.8|42328.2|42308.2|42328.2|42308.2|42310.7|42290.7|4
1655108180000|2022-06-13 08:16:20|42328.8|42308.8|42330.7|42310.7|42330.7|42310.7|42325.7|42305.7|6
1655108190000|2022-06-13 08:16:30|42332.7|42312.7|42328.8|42308.8|42332.7|42312.7|42325.7|42305.7|5
1655108200000|2022-06-13 08:16:40|42330.7|42310.7|42320.2|42300.2|42330.7|42310.7|42320.2|42300.2|0
1655108210000|2022-06-13 08:16:50|42319.6|42299.6|42315.7|42295.7|42319.6|42299.6|42310.7|42290.7|4
1655108220000|2022-06-13 08:17:00|42318.2|42298.2|42310.7|42290.7|42318.8|42298.8|42310.7|42290.7|1
1655108230000|2022-06-13 08:17:10|42308.2|42288.2|42310.7|42290.7|42312.7|42292.7|42305.7|42285.7|5
1655108240000|2022-06-13 08:17:20|42313.2|42293.2|42313.2|42293.2|42313.2|42293.2|42313.2|42293.2|4
1655108250000|2022-06-13 08:17:30|42313.8|42293.8|42308.2|42288.2|42315.7|42295.7|42308.2|42288.2|3
1655108260000|2022-06-13 08:17:40|42310.2|42290.2|42307.7|42287.7|42310.2|42290.2|42307.7|42287.7|0
1655108270000|2022-06-13 08:17:50|42309.6|42289.6|42300.7|42280.7|42309.6|42289.6|42298.8|42278.8|0
1655108280000|2022-06-13 08:18:00|42298.2|42278.2|42295.7|42275.7|42300.7|42280.7|42295.7|42275.7|2
1655108290000|2022-06-13 08:18:10|42293.2|42273.2|42290.7|42270.7|42293.2|42273.2|42290.7|42270.7|0
1655108300000|2022-06-13 08:18:20|42288.2|42268.2|42290.7|42270.7|42290.7|42270.7|42288.2|42268.2|0
1655108310000|2022-06-13 08:18:30|42288.2|42268.2|42285.7|42265.7|42288.2|42268.2|42285.7|42265.7|0
1655108320000|2022-06-13 08:18:40|42283.8|42263.8|42281.3|42261.3|42283.8|42263.8|42281.3|42261.3|0
1655108330000|2022-06-13 08:18:50|42281.8|42261.8|42268.2|42248.2|42283.2|42263.2|42268.2|42248.2|9
1655108340000|2022-06-13 08:19:00|42265.7|42245.7|42263.2|42243.2|42265.7|42245.7|42262.7|42242.7|3
1655108350000|2022-06-13 08:19:10|42262.7|42242.7|42260.7|42240.7|42265.7|42245.7|42260.7|42240.7|1
1655108360000|2022-06-13 08:19:20|42260.2|42240.2|42255.7|42235.7|42263.2|42243.2|42255.7|42235.7|12
1655108370000|2022-06-13 08:19:30|42256.3|42236.3|42255.7|42235.7|42262.7|42242.7|42255.7|42235.7|6
1655108380000|2022-06-13 08:19:40|42252.1|42232.1|42223.8|42203.8|42252.1|42232.1|42210.7|42190.7|26
1655108390000|2022-06-13 08:19:50|42233.2|42213.2|42245.7|42225.7|42245.7|42225.7|42230.7|42210.7|19
1655108400000|2022-06-13 08:20:00|42253.2|42233.2|42255.7|42235.7|42260.7|42240.7|42250.7|42230.7|22
1655108410000|2022-06-13 08:20:10|42253.2|42233.2|42260.7|42240.7|42260.7|42240.7|42250.7|42230.7|4
1655108420000|2022-06-13 08:20:20|42260.2|42240.2|42240.7|42220.7|42260.2|42240.2|42240.7|42220.7|2
1655108430000|2022-06-13 08:20:30|42240.2|42220.2|42245.7|42225.7|42245.7|42225.7|42235.7|42215.7|10
1655108440000|2022-06-13 08:20:40|42248.2|42228.2|42228.2|42208.2|42251.3|42231.3|42228.2|42208.2|13
1655108450000|2022-06-13 08:20:50|42227.7|42207.7|42207.7|42187.7|42227.7|42207.7|42203.2|42183.2|17
1655108460000|2022-06-13 08:21:00|42207.1|42187.1|42200.7|42180.7|42211.3|42191.3|42200.7|42180.7|15
1655108470000|2022-06-13 08:21:10|42205.7|42185.7|42205.7|42185.7|42205.7|42185.7|42205.7|42185.7|2
1655108480000|2022-06-13 08:21:20|42206.8|42186.8|42205.7|42185.7|42210.7|42190.7|42205.7|42185.7|5
1655108490000|2022-06-13 08:21:30|42205.2|42185.2|42205.7|42185.7|42210.2|42190.2|42200.7|42180.7|19
1655108500000|2022-06-13 08:21:40|42205.2|42185.2|42205.7|42185.7|42205.7|42185.7|42205.2|42185.2|2
1655108510000|2022-06-13 08:21:50|42205.2|42185.2|42202.7|42182.7|42205.7|42185.7|42202.7|42182.7|3
1655108520000|2022-06-13 08:22:00|42205.7|42185.7|42208.2|42188.2|42215.2|42195.2|42203.2|42183.2|11
1655108530000|2022-06-13 08:22:10|42205.7|42185.7|42205.7|42185.7|42205.7|42185.7|42205.2|42185.2|2
1655108540000|2022-06-13 08:22:20|42210.7|42190.7|42215.7|42195.7|42215.7|42195.7|42210.7|42190.7|5
1655108550000|2022-06-13 08:22:30|42215.2|42195.2|42210.2|42190.2|42215.2|42195.2|42210.2|42190.2|4
1655108560000|2022-06-13 08:22:40|42212.1|42192.1|42210.7|42190.7|42212.7|42192.7|42210.2|42190.2|2
1655108570000|2022-06-13 08:22:50|42205.7|42185.7|42205.7|42185.7|42210.2|42190.2|42205.7|42185.7|39
1655108580000|2022-06-13 08:23:00|42205.2|42185.2|42200.7|42180.7|42205.2|42185.2|42190.2|42170.2|36
1655108590000|2022-06-13 08:23:10|42195.7|42175.7|42195.7|42175.7|42195.7|42175.7|42193.2|42173.2|6
1655108600000|2022-06-13 08:23:20|42197.7|42177.7|42203.2|42183.2|42203.2|42183.2|42197.7|42177.7|10
1655108610000|2022-06-13 08:23:30|42205.2|42185.2|42225.7|42205.7|42225.7|42205.7|42205.2|42185.2|7
1655108620000|2022-06-13 08:23:40|42223.2|42203.2|42223.2|42203.2|42223.8|42203.8|42220.7|42200.7|5
1655108630000|2022-06-13 08:23:50|42223.8|42203.8|42220.7|42200.7|42225.7|42205.7|42220.7|42200.7|1
1655108640000|2022-06-13 08:24:00|42221.3|42201.3|42213.8|42193.8|42221.3|42201.3|42210.7|42190.7|7
1655108650000|2022-06-13 08:24:10|42213.2|42193.2|42215.7|42195.7|42215.7|42195.7|42212.7|42192.7|7
1655108660000|2022-06-13 08:24:20|42217.7|42197.7|42213.2|42193.2|42217.7|42197.7|42212.7|42192.7|1
1655108670000|2022-06-13 08:24:30|42211.3|42191.3|42213.2|42193.2|42213.2|42193.2|42209.6|42189.6|13
1655108690000|2022-06-13 08:24:50|||||||||1
1655108700000|2022-06-13 08:25:00|42210.7|42190.7|42205.7|42185.7|42210.7|42190.7|42205.7|42185.7|7
1655108710000|2022-06-13 08:25:10|42205.2|42185.2|42203.2|42183.2|42205.2|42185.2|42200.7|42180.7|5
1655108720000|2022-06-13 08:25:20|42210.2|42190.2|42207.7|42187.7|42212.7|42192.7|42207.7|42187.7|9
1655108730000|2022-06-13 08:25:30|42208.2|42188.2|42208.8|42188.8|42208.8|42188.8|42208.2|42188.2|0
1655108740000|2022-06-13 08:25:40|42210.7|42190.7|42215.2|42195.2|42215.2|42195.2|42210.7|42190.7|3
1655108750000|2022-06-13 08:25:50|42213.2|42193.2|42215.7|42195.7|42215.7|42195.7|42213.2|42193.2|3
1655108760000|2022-06-13 08:26:00|42213.8|42193.8|42214.6|42194.6|42215.2|42195.2|42212.7|42192.7|7
1655108770000|2022-06-13 08:26:10|42213.2|42193.2|42217.7|42197.7|42220.2|42200.2|42213.2|42193.2|0
1655108780000|2022-06-13 08:26:20|42215.7|42195.7|42215.7|42195.7|42215.7|42195.7|42213.2|42193.2|1
1655108790000|2022-06-13 08:26:30|42212.7|42192.7|42197.7|42177.7|42212.7|42192.7|42197.7|42177.7|12
1655108800000|2022-06-13 08:26:40|42195.2|42175.2|42195.7|42175.7|42195.7|42175.7|42188.2|42168.2|10
1655108810000|2022-06-13 08:26:50|42198.2|42178.2|42203.8|42183.8|42205.7|42185.7|42195.7|42175.7|2
1655108820000|2022-06-13 08:27:00|42203.2|42183.2|42213.8|42193.8|42213.8|42193.8|42203.2|42183.2|2
1655108830000|2022-06-13 08:27:10|42212.7|42192.7|42204.3|42184.3|42212.7|42192.7|42204.3|42184.3|18
1655108840000|2022-06-13 08:27:20|42203.8|42183.8|42213.8|42193.8|42213.8|42193.8|42203.8|42183.8|10
1655108850000|2022-06-13 08:27:30|42214.3|42194.3|42216.3|42196.3|42216.8|42196.8|42213.8|42193.8|2
1655108860000|2022-06-13 08:27:40|42216.8|42196.8|42216.3|42196.3|42216.8|42196.8|42214.3|42194.3|0
1655108870000|2022-06-13 08:27:50|42214.3|42194.3|42220.7|42200.7|42222.7|42202.7|42214.3|42194.3|2
1655108880000|2022-06-13 08:28:00|42222.7|42202.7|42225.7|42205.7|42227.7|42207.7|42222.7|42202.7|6
1655108890000|2022-06-13 08:28:10|42229.7|42209.7|42238.8|42218.8|42241.3|42221.3|42229.7|42209.7|44
1655108900000|2022-06-13 08:28:20|42239.3|42219.3|42252.9|42232.9|42252.9|42232.9|42238.8|42218.8|1
1655108910000|2022-06-13 08:28:30|42254.9|42234.9|42257.4|42237.4|42257.4|42237.4|42254.9|42234.9|2
1655108920000|2022-06-13 08:28:40|42261.3|42241.3|42258.8|42238.8|42263.8|42243.8|42258.8|42238.8|8
1655108930000|2022-06-13 08:28:50|42258.2|42238.2|42263.8|42243.8|42264.3|42244.3|42255.7|42235.7|8
1655108940000|2022-06-13 08:29:00|42260.8|42240.8|42260.8|42240.8|42260.8|42240.8|42260.8|42240.8|5
1655108950000|2022-06-13 08:29:10|42261.3|42241.3|42238.3|42218.3|42261.3|42241.3|42238.3|42218.3|9
1655108960000|2022-06-13 08:29:20|42236.3|42216.3|42235.8|42215.8|42238.8|42218.8|42234.3|42214.3|1
1655108970000|2022-06-13 08:29:30|42236.3|42216.3|42235.8|42215.8|42238.3|42218.3|42233.3|42213.3|6
1655108980000|2022-06-13 08:29:40|42238.3|42218.3|42240.2|42220.2|42240.2|42220.2|42235.8|42215.8|1
1655108990000|2022-06-13 08:29:50|42238.3|42218.3|42235.8|42215.8|42240.8|42220.8|42235.8|42215.8|2
1655109000000|2022-06-13 08:30:00|42232.7|42212.7|42230.8|42210.8|42232.7|42212.7|42220.8|42200.8|10
1655109010000|2022-06-13 08:30:10|42233.3|42213.3|42233.3|42213.3|42233.8|42213.8|42233.3|42213.3|2
1655109020000|2022-06-13 08:30:20|42232.7|42212.7|42223.8|42203.8|42232.7|42212.7|42220.8|42200.8|9
1655109030000|2022-06-13 08:30:30|42225.8|42205.8|42223.8|42203.8|42226.3|42206.3|42223.3|42203.3|1
1655109040000|2022-06-13 08:30:40|42225.8|42205.8|42228.8|42208.8|42228.8|42208.8|42225.8|42205.8|1
1655109050000|2022-06-13 08:30:50|42228.3|42208.3|42220.8|42200.8|42228.3|42208.3|42220.8|42200.8|5
1655109060000|2022-06-13 08:31:00|42220.2|42200.2|42223.8|42203.8|42223.8|42203.8|42217.7|42197.7|0
1655109070000|2022-06-13 08:31:10|42228.3|42208.3|42231.3|42211.3|42231.3|42211.3|42228.3|42208.3|2
1655109090000|2022-06-13 08:31:30|42233.8|42213.8|42242.9|42222.9|42242.9|42222.9|42233.8|42213.8|15
1655109100000|2022-06-13 08:31:40|42248.8|42228.8|42253.3|42233.3|42253.3|42233.3|42248.8|42228.8|0
1655109110000|2022-06-13 08:31:50|42252.7|42232.7|42256.3|42236.3|42256.3|42236.3|42250.8|42230.8|1
1655109120000|2022-06-13 08:32:00|42253.3|42233.3|42246.3|42226.3|42255.8|42235.8|42246.3|42226.3|18
1655109130000|2022-06-13 08:32:10|42248.8|42228.8|42248.8|42228.8|42248.8|42228.8|42246.3|42226.3|0
1655109140000|2022-06-13 08:32:20|42255.8|42235.8|42255.8|42235.8|42255.8|42235.8|42255.8|42235.8|5
1655109150000|2022-06-13 08:32:30|42256.3|42236.3|42260.8|42240.8|42260.8|42240.8|42256.3|42236.3|2
1655109160000|2022-06-13 08:32:40|42261.9|42241.9|42269.4|42249.4|42269.4|42249.4|42261.9|42241.9|10
1655109170000|2022-06-13 08:32:50|42271.9|42251.9|42282.4|42262.4|42284.4|42264.4|42271.9|42251.9|0
1655109180000|2022-06-13 08:33:00|42281.9|42261.9|42276.3|42256.3|42285.8|42265.8|42276.3|42256.3|3
1655109190000|2022-06-13 08:33:10|42273.8|42253.8|42271.3|42251.3|42273.8|42253.8|42271.3|42251.3|3
1655109200000|2022-06-13 08:33:20|42270.2|42250.2|42258.3|42238.3|42270.2|42250.2|42258.3|42238.3|0
1655109210000|2022-06-13 08:33:30|42257.7|42237.7|42250.8|42230.8|42257.7|42237.7|42250.8|42230.8|1
1655109220000|2022-06-13 08:33:40|42251.3|42231.3|42252.7|42232.7|42253.3|42233.3|42251.3|42231.3|1
1655109230000|2022-06-13 08:33:50|42250.2|42230.2|42252.7|42232.7|42253.3|42233.3|42250.2|42230.2|0
1655109240000|2022-06-13 08:34:00|42252.2|42232.2|42243.3|42223.3|42252.7|42232.7|42243.3|42223.3|0
1655109250000|2022-06-13 08:34:10|42245.8|42225.8|42248.3|42228.3|42248.3|42228.3|42245.2|42225.2|6
1655109260000|2022-06-13 08:34:20|42245.8|42225.8|42243.3|42223.3|42248.3|42228.3|42243.3|42223.3|6
1655109270000|2022-06-13 08:34:30|42240.8|42220.8|42221.9|42201.9|42240.8|42220.8|42220.8|42200.8|10
1655109280000|2022-06-13 08:34:40|42223.8|42203.8|42228.8|42208.8|42231.3|42211.3|42223.8|42203.8|2
1655109290000|2022-06-13 08:34:50|42230.8|42210.8|42233.8|42213.8|42233.8|42213.8|42230.8|42210.8|0
1655109300000|2022-06-13 08:35:00|42235.8|42215.8|42243.3|42223.3|42244.7|42224.7|42235.8|42215.8|2
1655109310000|2022-06-13 08:35:10|42240.8|42220.8|42240.2|42220.2|42240.8|42220.8|42238.3|42218.3|3
1655109320000|2022-06-13 08:35:20|42238.3|42218.3|42233.8|42213.8|42238.3|42218.3|42233.3|42213.3|1
1655109330000|2022-06-13 08:35:30|42235.8|42215.8|42240.8|42220.8|42240.8|42220.8|42235.8|42215.8|4
1655109340000|2022-06-13 08:35:40|42238.3|42218.3|42230.8|42210.8|42238.3|42218.3|42230.8|42210.8|3
1655109350000|2022-06-13 08:35:50|42231.3|42211.3|42235.8|42215.8|42235.8|42215.8|42231.3|42211.3|7
1655109360000|2022-06-13 08:36:00|42228.8|42208.8|42222.7|42202.7|42228.8|42208.8|42222.7|42202.7|1
1655109370000|2022-06-13 08:36:10|42220.2|42200.2|42218.3|42198.3|42220.2|42200.2|42218.3|42198.3|3
1655109380000|2022-06-13 08:36:20|42217.7|42197.7|42213.8|42193.8|42218.3|42198.3|42210.2|42190.2|9
1655109390000|2022-06-13 08:36:30|42216.3|42196.3|42221.9|42201.9|42221.9|42201.9|42213.3|42193.3|4
1655109400000|2022-06-13 08:36:40|42218.8|42198.8|42218.8|42198.8|42220.8|42200.8|42218.3|42198.3|3
1655109410000|2022-06-13 08:36:50|42216.3|42196.3|42218.8|42198.8|42218.8|42198.8|42216.3|42196.3|0
1655109420000|2022-06-13 08:37:00|42209.7|42189.7|42203.8|42183.8|42209.7|42189.7|42203.3|42183.3|6
1655109430000|2022-06-13 08:37:10|42203.3|42183.3|42195.2|42175.2|42203.8|42183.8|42193.8|42173.8|10
1655109440000|2022-06-13 08:37:20|42195.8|42175.8|42199.4|42179.4|42201.3|42181.3|42195.8|42175.8|7
1655109450000|2022-06-13 08:37:30|42201.9|42181.9|42206.3|42186.3|42206.3|42186.3|42201.9|42181.9|0
1655109460000|2022-06-13 08:37:40|42208.3|42188.3|42190.8|42170.8|42208.3|42188.3|42190.8|42170.8|10
1655109470000|2022-06-13 08:37:50|42159.7|42139.7|42173.8|42153.8|42173.8|42153.8|42158.8|42138.8|22
1655109480000|2022-06-13 08:38:00|42175.8|42155.8|42184.7|42164.7|42184.7|42164.7|42175.8|42155.8|6
1655109490000|2022-06-13 08:38:10|42185.2|42165.2|42175.2|42155.2|42185.2|42165.2|42175.2|42155.2|2
1655109500000|2022-06-13 08:38:20|42174.7|42154.7|42177.7|42157.7|42177.7|42157.7|42174.7|42154.7|1
1655109510000|2022-06-13 08:38:30|42177.2|42157.2|42165.8|42145.8|42177.2|42157.2|42165.8|42145.8|7
1655109520000|2022-06-13 08:38:40|42165.2|42145.2|42155.8|42135.8|42165.8|42145.8|42154.7|42134.7|16
1655109530000|2022-06-13 08:38:50|42155.2|42135.2|42155.2|42135.2|42155.8|42135.8|42154.7|42134.7|2
1655109540000|2022-06-13 08:39:00|42154.7|42134.7|42157.7|42137.7|42157.7|42137.7|42154.7|42134.7|5
1655109550000|2022-06-13 08:39:10|42155.8|42135.8|42138.8|42118.8|42165.8|42145.8|42137.7|42117.7|40
1655109560000|2022-06-13 08:39:20|42138.3|42118.3|42133.8|42113.8|42143.3|42123.3|42132.7|42112.7|28
1655109570000|2022-06-13 08:39:30|42132.2|42112.2|42125.8|42105.8|42132.2|42112.2|42123.3|42103.3|10
1655109580000|2022-06-13 08:39:40|42125.2|42105.2|42118.8|42098.8|42125.2|42105.2|42116.3|42096.3|20
1655109590000|2022-06-13 08:39:50|42120.8|42100.8|42125.8|42105.8|42125.8|42105.8|42120.8|42100.8|5
1655109600000|2022-06-13 08:40:00|42125.2|42105.2|42130.8|42110.8|42132.7|42112.7|42125.2|42105.2|5
1655109610000|2022-06-13 08:40:10|42132.7|42112.7|42148.8|42128.8|42150.8|42130.8|42132.7|42112.7|16
1655109620000|2022-06-13 08:40:20|42150.8|42130.8|42150.8|42130.8|42151.3|42131.3|42148.3|42128.3|3
1655109630000|2022-06-13 08:40:30|42151.3|42131.3|42151.3|42131.3|42151.3|42131.3|42150.8|42130.8|1
1655109640000|2022-06-13 08:40:40|42150.8|42130.8|42153.8|42133.8|42153.8|42133.8|42150.8|42130.8|1
1655109650000|2022-06-13 08:40:50|42153.3|42133.3|42151.9|42131.9|42160.8|42140.8|42151.9|42131.9|8
1655109660000|2022-06-13 08:41:00|42153.8|42133.8|42156.3|42136.3|42156.3|42136.3|42153.8|42133.8|0
1655109670000|2022-06-13 08:41:10|42158.8|42138.8|42166.9|42146.9|42166.9|42146.9|42158.8|42138.8|7
1655109680000|2022-06-13 08:41:20|42168.8|42148.8|42175.8|42155.8|42175.8|42155.8|42168.8|42148.8|7
1655109690000|2022-06-13 08:41:30|42177.7|42157.7|42165.8|42145.8|42180.2|42160.2|42165.8|42145.8|6
1655109700000|2022-06-13 08:41:40|42167.7|42147.7|42178.3|42158.3|42180.8|42160.8|42167.7|42147.7|2
1655109710000|2022-06-13 08:41:50|42175.8|42155.8|42170.8|42150.8|42175.8|42155.8|42170.8|42150.8|0
1655109720000|2022-06-13 08:42:00|42168.3|42148.3|42150.2|42130.2|42168.3|42148.3|42150.2|42130.2|4
1655109730000|2022-06-13 08:42:10|42149.7|42129.7|42142.7|42122.7|42149.7|42129.7|42142.7|42122.7|3
1655109740000|2022-06-13 08:42:20|42140.8|42120.8|42140.8|42120.8|42140.8|42120.8|42140.8|42120.8|1
1655109750000|2022-06-13 08:42:30|42139.7|42119.7|42125.8|42105.8|42139.7|42119.7|42125.8|42105.8|12
1655109760000|2022-06-13 08:42:40|42123.3|42103.3|42120.8|42100.8|42123.3|42103.3|42120.8|42100.8|62
1655109770000|2022-06-13 08:42:50|42121.3|42101.3|42120.8|42100.8|42125.8|42105.8|42120.8|42100.8|10
1655109780000|2022-06-13 08:43:00|42127.7|42107.7|42127.2|42107.2|42127.7|42107.7|42126.6|42106.6|2
1655109790000|2022-06-13 08:43:10|42129.1|42109.1|42129.7|42109.7|42129.7|42109.7|42124.7|42104.7|4
1655109800000|2022-06-13 08:43:20|42132.2|42112.2|42144.7|42124.7|42144.7|42124.7|42132.2|42112.2|2
1655109810000|2022-06-13 08:43:30|42145.2|42125.2|42149.1|42129.1|42149.7|42129.7|42145.2|42125.2|0
1655109820000|2022-06-13 08:43:40|42147.2|42127.2|42143.6|42123.6|42149.1|42129.1|42143.6|42123.6|0
1655109830000|2022-06-13 08:43:50|42141.6|42121.6|42139.7|42119.7|42141.6|42121.6|42127.7|42107.7|12
1655109840000|2022-06-13 08:44:00|42137.2|42117.2|42139.7|42119.7|42139.7|42119.7|42134.7|42114.7|1
1655109850000|2022-06-13 08:44:10|42142.2|42122.2|42149.7|42129.7|42149.7|42129.7|42142.2|42122.2|8
1655109860000|2022-06-13 08:44:20|42150.2|42130.2|42159.7|42139.7|42164.7|42144.7|42150.2|42130.2|3
1655109870000|2022-06-13 08:44:30|42160.2|42140.2|42160.2|42140.2|42160.2|42140.2|42159.7|42139.7|1
1655109880000|2022-06-13 08:44:40|42164.7|42144.7|42172.2|42152.2|42174.7|42154.7|42164.7|42144.7|8
1655109890000|2022-06-13 08:44:50|42174.7|42154.7|42179.7|42159.7|42179.7|42159.7|42174.7|42154.7|3
1655109900000|2022-06-13 08:45:00|42175.2|42155.2|42159.7|42139.7|42175.2|42155.2|42159.1|42139.1|1
1655109910000|2022-06-13 08:45:10|42157.7|42137.7|42162.2|42142.2|42164.7|42144.7|42157.2|42137.2|0
1655109920000|2022-06-13 08:45:20|42159.7|42139.7|42160.8|42140.8|42160.8|42140.8|42157.7|42137.7|4
1655109930000|2022-06-13 08:45:30|42166.3|42146.3|42166.3|42146.3|42166.3|42146.3|42166.3|42146.3|2
1655109940000|2022-06-13 08:45:40|42168.3|42148.3|42165.8|42145.8|42168.3|42148.3|42165.8|42145.8|0
1655109950000|2022-06-13 08:45:50|42168.3|42148.3|42173.8|42153.8|42173.8|42153.8|42165.8|42145.8|5
1655109960000|2022-06-13 08:46:00|42174.4|42154.4|42175.8|42155.8|42175.8|42155.8|42173.8|42153.8|3
1655109970000|2022-06-13 08:46:10|42173.3|42153.3|42175.8|42155.8|42175.8|42155.8|42173.3|42153.3|3
1655109980000|2022-06-13 08:46:20|42176.3|42156.3|42184.4|42164.4|42190.8|42170.8|42175.8|42155.8|18
1655109990000|2022-06-13 08:46:30|42186.3|42166.3|42186.9|42166.9|42186.9|42166.9|42186.3|42166.3|0
1655110000000|2022-06-13 08:46:40|42188.8|42168.8|42200.8|42180.8|42203.8|42183.8|42188.8|42168.8|8
1655110010000|2022-06-13 08:46:50|42203.3|42183.3|42200.8|42180.8|42205.8|42185.8|42200.8|42180.8|4
1655110020000|2022-06-13 08:47:00|42196.3|42176.3|42185.8|42165.8|42196.3|42176.3|42185.8|42165.8|5
1655110030000|2022-06-13 08:47:10|42188.8|42168.8|42185.2|42165.2|42188.8|42168.8|42185.2|42165.2|0
1655110040000|2022-06-13 08:47:20|42185.8|42165.8|42181.3|42161.3|42185.8|42165.8|42180.8|42160.8|12
1655110050000|2022-06-13 08:47:30|42183.8|42163.8|42195.8|42175.8|42195.8|42175.8|42183.8|42163.8|6
1655110060000|2022-06-13 08:47:40|42195.2|42175.2|42195.8|42175.8|42195.8|42175.8|42190.8|42170.8|1
1655110070000|2022-06-13 08:47:50|42198.8|42178.8|42203.3|42183.3|42205.2|42185.2|42198.8|42178.8|4
1655110080000|2022-06-13 08:48:00|42200.8|42180.8|42195.8|42175.8|42200.8|42180.8|42195.8|42175.8|4
1655110090000|2022-06-13 08:48:10|42193.3|42173.3|42190.8|42170.8|42193.3|42173.3|42190.8|42170.8|2
1655110100000|2022-06-13 08:48:20|42188.3|42168.3|42188.3|42168.3|42188.3|42168.3|42188.3|42168.3|0
1655110110000|2022-06-13 08:48:30|42185.8|42165.8|42177.7|42157.7|42185.8|42165.8|42177.7|42157.7|0
1655110120000|2022-06-13 08:48:40|42177.2|42157.2|42168.3|42148.3|42177.2|42157.2|42165.2|42145.2|1
1655110130000|2022-06-13 08:48:50|42170.2|42150.2|42182.7|42162.7|42182.7|42162.7|42170.2|42150.2|1
1655110140000|2022-06-13 08:49:00|42183.3|42163.3|42185.8|42165.8|42190.8|42170.8|42183.3|42163.3|1
1655110150000|2022-06-13 08:49:10|42183.8|42163.8|42185.8|42165.8|42185.8|42165.8|42178.8|42158.8|7
1655110160000|2022-06-13 08:49:20|42186.9|42166.9|42191.3|42171.3|42191.3|42171.3|42186.9|42166.9|5
1655110170000|2022-06-13 08:49:30|42190.8|42170.8|42190.8|42170.8|42190.8|42170.8|42186.9|42166.9|1
1655110180000|2022-06-13 08:49:40|42188.3|42168.3|42193.3|42173.3|42193.8|42173.8|42188.3|42168.3|0
1655110190000|2022-06-13 08:49:50|42193.8|42173.8|42197.7|42177.7|42202.7|42182.7|42193.8|42173.8|15
1655110200000|2022-06-13 08:50:00|42198.8|42178.8|42205.8|42185.8|42205.8|42185.8|42195.8|42175.8|13
1655110210000|2022-06-13 08:50:10|42206.3|42186.3|42218.8|42198.8|42218.8|42198.8|42206.3|42186.3|13
1655110220000|2022-06-13 08:50:20|42220.8|42200.8|42220.8|42200.8|42223.3|42203.3|42220.8|42200.8|1
1655110230000|2022-06-13 08:50:30|42218.3|42198.3|42226.3|42206.3|42226.3|42206.3|42218.3|42198.3|2
1655110240000|2022-06-13 08:50:40|42226.9|42206.9|42239.9|42219.9|42239.9|42219.9|42226.3|42206.3|5
1655110250000|2022-06-13 08:50:50|42246.3|42226.3|42240.8|42220.8|42246.3|42226.3|42240.8|42220.8|4
1655110260000|2022-06-13 08:51:00|42243.3|42223.3|42233.3|42213.3|42243.3|42223.3|42233.3|42213.3|8
1655110270000|2022-06-13 08:51:10|42232.7|42212.7|42232.2|42212.2|42232.7|42212.7|42232.2|42212.2|7
1655110280000|2022-06-13 08:51:20|42230.2|42210.2|42220.8|42200.8|42230.2|42210.2|42220.8|42200.8|2
1655110290000|2022-06-13 08:51:30|42218.3|42198.3|42218.3|42198.3|42218.3|42198.3|42218.3|42198.3|0
1655110300000|2022-06-13 08:51:40|42220.2|42200.2|42217.7|42197.7|42220.2|42200.2|42217.7|42197.7|0
1655110310000|2022-06-13 08:51:50|42219.7|42199.7|42216.6|42196.6|42219.7|42199.7|42216.6|42196.6|0
1655110320000|2022-06-13 08:52:00|42217.2|42197.2|42214.7|42194.7|42219.7|42199.7|42214.7|42194.7|4
1655110330000|2022-06-13 08:52:10|42212.7|42192.7|42205.2|42185.2|42212.7|42192.7|42205.2|42185.2|128
1655110340000|2022-06-13 08:52:20|42204.7|42184.7|42207.2|42187.2|42207.2|42187.2|42204.7|42184.7|5
1655110350000|2022-06-13 08:52:30|42207.7|42187.7|42209.7|42189.7|42209.7|42189.7|42207.7|42187.7|1
1655110360000|2022-06-13 08:52:40|||||||||1
1655110370000|2022-06-13 08:52:50|42207.2|42187.2|42206.7|42186.7|42209.7|42189.7|42206.7|42186.7|6
1655110380000|2022-06-13 08:53:00|42204.2|42184.2|42204.2|42184.2|42206.7|42186.7|42204.2|42184.2|0
1655110390000|2022-06-13 08:53:10|42201.7|42181.7|42204.7|42184.7|42204.7|42184.7|42200.2|42180.2|0
1655110400000|2022-06-13 08:53:20|42207.7|42187.7|42204.7|42184.7|42207.7|42187.7|42204.7|42184.7|6
1655110410000|2022-06-13 08:53:30|42202.7|42182.7|42195.2|42175.2|42202.7|42182.7|42195.2|42175.2|0
1655110430000|2022-06-13 08:53:50|42192.2|42172.2|42192.2|42172.2|42192.2|42172.2|42192.2|42172.2|2
1655110440000|2022-06-13 08:54:00|42194.7|42174.7|42186.7|42166.7|42194.7|42174.7|42186.7|42166.7|4
1655110450000|2022-06-13 08:54:10|42186.1|42166.1|42184.7|42164.7|42186.7|42166.7|42184.2|42164.2|0
1655110460000|2022-06-13 08:54:20|42186.7|42166.7|42189.7|42169.7|42189.7|42169.7|42186.7|42166.7|2
1655110470000|2022-06-13 08:54:30|42194.7|42174.7|42197.2|42177.2|42197.2|42177.2|42194.7|42174.7|5
1655110480000|2022-06-13 08:54:40|42199.7|42179.7|42204.7|42184.7|42204.7|42184.7|42199.7|42179.7|1
1655110490000|2022-06-13 08:54:50|42202.8|42182.8|42205.3|42185.3|42205.3|42185.3|42202.8|42182.8|2
1655110500000|2022-06-13 08:55:00|42202.8|42182.8|42199.7|42179.7|42202.8|42182.8|42199.7|42179.7|3
1655110510000|2022-06-13 08:55:10|||||||||2
1655110520000|2022-06-13 08:55:20|42197.2|42177.2|42214.7|42194.7|42219.7|42199.7|42197.2|42177.2|8
1655110530000|2022-06-13 08:55:30|42214.2|42194.2|42214.2|42194.2|42214.2|42194.2|42214.2|42194.2|0
1655110540000|2022-06-13 08:55:40|42214.7|42194.7|42219.7|42199.7|42220.3|42200.3|42214.7|42194.7|2
1655110550000|2022-06-13 08:55:50|42220.3|42200.3|42219.7|42199.7|42220.3|42200.3|42217.8|42197.8|0
1655110560000|2022-06-13 08:56:00|42220.3|42200.3|42209.7|42189.7|42220.3|42200.3|42209.7|42189.7|2
1655110570000|2022-06-13 08:56:10|42206.7|42186.7|42207.2|42187.2|42207.2|42187.2|42204.7|42184.7|7
1655110580000|2022-06-13 08:56:20|42207.8|42187.8|42209.7|42189.7|42209.7|42189.7|42207.2|42187.2|0
1655110590000|2022-06-13 08:56:30|42212.2|42192.2|42206.7|42186.7|42212.2|42192.2|42206.7|42186.7|3
1655110600000|2022-06-13 08:56:40|42204.7|42184.7|42195.3|42175.3|42204.7|42184.7|42195.3|42175.3|7
1655110610000|2022-06-13 08:56:50|42189.7|42169.7|42189.7|42169.7|42189.7|42169.7|42189.7|42169.7|3
1655110620000|2022-06-13 08:57:00|42188.6|42168.6|42172.2|42152.2|42193.3|42173.3|42172.2|42152.2|12
1655110630000|2022-06-13 08:57:10|42177.8|42157.8|42189.7|42169.7|42189.7|42169.7|42177.8|42157.8|11
1655110640000|2022-06-13 08:57:20|42190.3|42170.3|42189.7|42169.7|42191.7|42171.7|42189.7|42169.7|0
1655110650000|2022-06-13 08:57:30|42187.2|42167.2|42182.2|42162.2|42187.2|42167.2|42182.2|42162.2|1
1655110660000|2022-06-13 08:57:40|42182.8|42162.8|42182.2|42162.2|42184.7|42164.7|42179.7|42159.7|2
1655110670000|2022-06-13 08:57:50|42184.2|42164.2|42179.2|42159.2|42184.7|42164.7|42177.2|42157.2|1
1655110680000|2022-06-13 08:58:00|42177.2|42157.2|42174.7|42154.7|42179.7|42159.7|42174.7|42154.7|0
1655110690000|2022-06-13 08:58:10|42177.2|42157.2|42177.2|42157.2|42177.2|42157.2|42174.7|42154.7|0
1655110700000|2022-06-13 08:58:20|42177.8|42157.8|42177.2|42157.2|42179.7|42159.7|42174.7|42154.7|1
1655110710000|2022-06-13 08:58:30|42177.8|42157.8|42166.7|42146.7|42177.8|42157.8|42166.7|42146.7|4
1655110720000|2022-06-13 08:58:40|42164.7|42144.7|42164.7|42144.7|42167.2|42147.2|42164.7|42144.7|11
1655110730000|2022-06-13 08:58:50|42162.8|42142.8|42167.2|42147.2|42167.2|42147.2|42162.8|42142.8|0
1655110740000|2022-06-13 08:59:00|42164.7|42144.7|42164.7|42144.7|42167.2|42147.2|42164.7|42144.7|1
1655110750000|2022-06-13 08:59:10|42167.2|42147.2|42166.7|42146.7|42167.2|42147.2|42164.7|42144.7|1
1655110760000|2022-06-13 08:59:20|42164.7|42144.7|42172.2|42152.2|42172.2|42152.2|42162.2|42142.2|13
1655110770000|2022-06-13 08:59:30|42174.7|42154.7|42174.7|42154.7|42174.7|42154.7|42174.7|42154.7|1
1655110780000|2022-06-13 08:59:40|42172.2|42152.2|42174.7|42154.7|42174.7|42154.7|42172.2|42152.2|2
1655110790000|2022-06-13 08:59:50|42174.2|42154.2|42174.7|42154.7|42174.7|42154.7|42172.2|42152.2|2
1655110800000|2022-06-13 09:00:00|42172.2|42152.2|42167.2|42147.2|42174.7|42154.7|42167.2|42147.2|2
1655110810000|2022-06-13 09:00:10|42162.2|42142.2|42154.7|42134.7|42162.2|42142.2|42152.8|42132.8|6
1655110820000|2022-06-13 09:00:20|42155.3|42135.3|42157.8|42137.8|42157.8|42137.8|42155.3|42135.3|2
1655110830000|2022-06-13 09:00:30|42154.7|42134.7|42159.7|42139.7|42159.7|42139.7|42154.7|42134.7|6
1655110840000|2022-06-13 09:00:40|42157.8|42137.8|42159.7|42139.7|42159.7|42139.7|42152.2|42132.2|10
1655110850000|2022-06-13 09:00:50|42159.2|42139.2|42162.2|42142.2|42162.2|42142.2|42157.2|42137.2|0
1655110860000|2022-06-13 09:01:00|42164.7|42144.7|42159.7|42139.7|42164.7|42144.7|42159.7|42139.7|3
1655110870000|2022-06-13 09:01:10|42160.3|42140.3|42179.7|42159.7|42179.7|42159.7|42159.7|42139.7|10
1655110880000|2022-06-13 09:01:20|42180.3|42160.3|42182.2|42162.2|42184.7|42164.7|42179.7|42159.7|2
1655110890000|2022-06-13 09:01:30|42182.8|42162.8|42197.2|42177.2|42197.2|42177.2|42182.8|42162.8|6
1655110900000|2022-06-13 09:01:40|42197.8|42177.8|42199.2|42179.2|42199.7|42179.7|42194.7|42174.7|1
1655110910000|2022-06-13 09:01:50|42194.7|42174.7|42194.7|42174.7|42199.7|42179.7|42194.7|42174.7|0
1655110920000|2022-06-13 09:02:00|42195.3|42175.3|42199.7|42179.7|42199.7|42179.7|42194.7|42174.7|1
1655110930000|2022-06-13 09:02:10|42197.8|42177.8|42199.7|42179.7|42199.7|42179.7|42197.2|42177.2|0
1655110950000|2022-06-13 09:02:30|42200.3|42180.3|42205.3|42185.3|42207.2|42187.2|42200.3|42180.3|5
1655110960000|2022-06-13 09:02:40|42206.7|42186.7|42222.2|42202.2|42222.2|42202.2|42204.7|42184.7|6
1655110970000|2022-06-13 09:02:50|42226.7|42206.7|42229.7|42209.7|42229.7|42209.7|42226.7|42206.7|10
1655110980000|2022-06-13 09:03:00|42228.6|42208.6|42219.7|42199.7|42228.6|42208.6|42217.2|42197.2|2
1655110990000|2022-06-13 09:03:10|42222.2|42202.2|42234.7|42214.7|42234.7|42214.7|42219.7|42199.7|5
1655111000000|2022-06-13 09:03:20|42232.2|42212.2|42227.2|42207.2|42234.7|42214.7|42224.2|42204.2|5
1655111010000|2022-06-13 09:03:30|42224.7|42204.7|42229.2|42209.2|42229.2|42209.2|42224.7|42204.7|1
1655111020000|2022-06-13 09:03:40|42227.2|42207.2|42229.7|42209.7|42229.7|42209.7|42227.2|42207.2|0
1655111030000|2022-06-13 09:03:50|42229.2|42209.2|42224.7|42204.7|42229.2|42209.2|42224.7|42204.7|0
1655111040000|2022-06-13 09:04:00|42222.2|42202.2|42224.7|42204.7|42224.7|42204.7|42222.2|42202.2|2
1655111050000|2022-06-13 09:04:10|42219.7|42199.7|42219.7|42199.7|42219.7|42199.7|42219.7|42199.7|4
1655111060000|2022-06-13 09:04:20|42217.2|42197.2|42217.2|42197.2|42219.7|42199.7|42214.7|42194.7|2
1655111070000|2022-06-13 09:04:30|42219.7|42199.7|42219.2|42199.2|42220.3|42200.3|42215.3|42195.3|8
1655111080000|2022-06-13 09:04:40|42218.6|42198.6|42219.7|42199.7|42222.2|42202.2|42216.7|42196.7|4
1655111090000|2022-06-13 09:04:50|42222.2|42202.2|42222.2|42202.2|42222.2|42202.2|42222.2|42202.2|0
1655111100000|2022-06-13 09:05:00|42219.7|42199.7|42219.7|42199.7|42219.7|42199.7|42219.7|42199.7|0
1655111110000|2022-06-13 09:05:10|42216.7|42196.7|42219.2|42199.2|42219.2|42199.2|42216.7|42196.7|6
1655111120000|2022-06-13 09:05:20|42216.7|42196.7|42214.7|42194.7|42216.7|42196.7|42212.8|42192.8|0
1655111130000|2022-06-13 09:05:30|42219.7|42199.7|42217.8|42197.8|42219.7|42199.7|42217.8|42197.8|3
1655111140000|2022-06-13 09:05:40|42219.7|42199.7|42217.8|42197.8|42219.7|42199.7|42217.2|42197.2|2
1655111150000|2022-06-13 09:05:50|42217.2|42197.2|42217.8|42197.8|42217.8|42197.8|42215.3|42195.3|0
1655111160000|2022-06-13 09:06:00|42217.2|42197.2|42215.3|42195.3|42217.2|42197.2|42214.7|42194.7|2
1655111170000|2022-06-13 09:06:10|42215.8|42195.8|42215.3|42195.3|42215.8|42195.8|42215.3|42195.3|0
1655111190000|2022-06-13 09:06:30|42215.8|42195.8|42215.3|42195.3|42215.8|42195.8|42215.3|42195.3|0
1655111200000|2022-06-13 09:06:40|42215.8|42195.8|42215.3|42195.3|42217.8|42197.8|42215.3|42195.3|1
1655111210000|2022-06-13 09:06:50|42215.8|42195.8|42215.3|42195.3|42217.8|42197.8|42215.3|42195.3|1
1655111220000|2022-06-13 09:07:00|42217.8|42197.8|42214.7|42194.7|42219.7|42199.7|42214.7|42194.7|0
1655111230000|2022-06-13 09:07:10|42209.7|42189.7|42209.2|42189.2|42209.7|42189.7|42207.2|42187.2|2
1655111240000|2022-06-13 09:07:20|42207.8|42187.8|42207.2|42187.2|42209.7|42189.7|42207.2|42187.2|0
1655111250000|2022-06-13 09:07:30|42207.8|42187.8|42207.8|42187.8|42207.8|42187.8|42207.8|42187.8|0
1655111260000|2022-06-13 09:07:40|42207.2|42187.2|42214.7|42194.7|42214.7|42194.7|42204.7|42184.7|4
1655111270000|2022-06-13 09:07:50|42215.3|42195.3|42217.8|42197.8|42217.8|42197.8|42214.7|42194.7|2
1655111280000|2022-06-13 09:08:00|42215.3|42195.3|42215.3|42195.3|42217.8|42197.8|42215.3|42195.3|0
1655111290000|2022-06-13 09:08:10|42214.7|42194.7|42209.2|42189.2|42214.7|42194.7|42209.2|42189.2|4
1655111300000|2022-06-13 09:08:20|42208.6|42188.6|42189.7|42169.7|42208.6|42188.6|42189.7|42169.7|7
1655111310000|2022-06-13 09:08:30|42187.2|42167.2|42197.2|42177.2|42197.2|42177.2|42187.2|42167.2|3
1655111320000|2022-06-13 09:08:40|42199.7|42179.7|42202.2|42182.2|42202.2|42182.2|42199.7|42179.7|0
1655111330000|2022-06-13 09:08:50|42202.8|42182.8|42207.2|42187.2|42207.2|42187.2|42202.8|42182.8|0
1655111340000|2022-06-13 09:09:00|42205.3|42185.3|42202.2|42182.2|42209.2|42189.2|42202.2|42182.2|1
1655111350000|2022-06-13 09:09:10|42204.2|42184.2|42205.3|42185.3|42205.3|42185.3|42202.2|42182.2|3
1655111360000|2022-06-13 09:09:20|42205.8|42185.8|42208.3|42188.3|42208.3|42188.3|42205.8|42185.8|0
1655111370000|2022-06-13 09:09:30|42214.7|42194.7|42207.2|42187.2|42217.2|42197.2|42205.8|42185.8|1
1655111380000|2022-06-13 09:09:40|42209.7|42189.7|42209.7|42189.7|42209.7|42189.7|42209.7|42189.7|0
1655111390000|2022-06-13 09:09:50|42207.2|42187.2|42209.7|42189.7|42209.7|42189.7|42207.2|42187.2|0
1655111400000|2022-06-13 09:10:00|42209.2|42189.2|42219.7|42199.7|42219.7|42199.7|42209.2|42189.2|3
1655111410000|2022-06-13 09:10:10|42219.2|42199.2|42215.3|42195.3|42219.2|42199.2|42215.3|42195.3|0
1655111420000|2022-06-13 09:10:20|42217.2|42197.2|42217.2|42197.2|42219.7|42199.7|42215.3|42195.3|1
1655111430000|2022-06-13 09:10:30|42215.3|42195.3|42217.2|42197.2|42217.2|42197.2|42215.3|42195.3|0
1655111440000|2022-06-13 09:10:40|42215.3|42195.3|42219.7|42199.7|42219.7|42199.7|42215.3|42195.3|0
1655111450000|2022-06-13 09:10:50|42217.8|42197.8|42219.7|42199.7|42219.7|42199.7|42215.8|42195.8|1
1655111460000|2022-06-13 09:11:00|42215.3|42195.3|42219.7|42199.7|42219.7|42199.7|42215.3|42195.3|0
1655111470000|2022-06-13 09:11:10|42219.2|42199.2|42212.2|42192.2|42219.2|42199.2|42211.7|42191.7|0
1655111480000|2022-06-13 09:11:20|42211.1|42191.1|42204.7|42184.7|42211.1|42191.1|42199.7|42179.7|6
1655111490000|2022-06-13 09:11:30|42207.2|42187.2|42207.2|42187.2|42209.7|42189.7|42206.7|42186.7|0
1655111500000|2022-06-13 09:11:40|42209.7|42189.7|42209.7|42189.7|42209.7|42189.7|42209.7|42189.7|1
1655111510000|2022-06-13 09:11:50|42212.2|42192.2|42212.2|42192.2|42212.2|42192.2|42210.3|42190.3|1
1655111520000|2022-06-13 09:12:00|42209.7|42189.7|42207.2|42187.2|42209.7|42189.7|42204.7|42184.7|0
1655111530000|2022-06-13 09:12:10|42209.7|42189.7|42209.7|42189.7|42209.7|42189.7|42207.2|42187.2|0
1655111540000|2022-06-13 09:12:20|42211.7|42191.7|42214.2|42194.2|42214.2|42194.2|42211.7|42191.7|3
1655111550000|2022-06-13 09:12:30|42212.2|42192.2|42209.7|42189.7|42212.2|42192.2|42209.7|42189.7|1
1655111560000|2022-06-13 09:12:40|42212.2|42192.2|42209.7|42189.7|42214.7|42194.7|42209.7|42189.7|0
1655111570000|2022-06-13 09:12:50|42209.2|42189.2|42209.7|42189.7|42209.7|42189.7|42205.3|42185.3|0
1655111580000|2022-06-13 09:13:00|42210.3|42190.3|42209.7|42189.7|42212.2|42192.2|42209.7|42189.7|0
1655111650000|2022-06-13 09:14:10|42205.3|42185.3|42197.8|42177.8|42205.3|42185.3|42197.2|42177.2|3
1655111660000|2022-06-13 09:14:20|42199.7|42179.7|42199.7|42179.7|42199.7|42179.7|42199.7|42179.7|0
1655111690000|2022-06-13 09:14:50|42198.6|42178.6|42194.7|42174.7|42198.6|42178.6|42194.7|42174.7|2
1655111710000|2022-06-13 09:15:10|42189.7|42169.7|42179.7|42159.7|42189.7|42169.7|42179.7|42159.7|5
1655111730000|2022-06-13 09:15:30|42184.7|42164.7|42194.7|42174.7|42194.7|42174.7|42184.7|42164.7|7
1655111740000|2022-06-13 09:15:40|42197.2|42177.2|42202.8|42182.8|42202.8|42182.8|42197.2|42177.2|2
1655111750000|2022-06-13 09:15:50|42204.7|42184.7|42194.7|42174.7|42207.2|42187.2|42194.7|42174.7|4
1655111760000|2022-06-13 09:16:00|42194.2|42174.2|42189.7|42169.7|42194.2|42174.2|42189.7|42169.7|0
1655111770000|2022-06-13 09:16:10|42189.2|42169.2|42184.2|42164.2|42189.2|42169.2|42184.2|42164.2|2
1655111780000|2022-06-13 09:16:20|42181.7|42161.7|42185.3|42165.3|42185.3|42165.3|42179.7|42159.7|3
1655111790000|2022-06-13 09:16:30|42184.7|42164.7|42189.7|42169.7|42189.7|42169.7|42184.7|42164.7|2
1655111800000|2022-06-13 09:16:40|42191.7|42171.7|42191.7|42171.7|42191.7|42171.7|42191.7|42171.7|0
1655111810000|2022-06-13 09:16:50|42189.7|42169.7|42184.7|42164.7|42189.7|42169.7|42184.7|42164.7|0
1655111820000|2022-06-13 09:17:00|42187.2|42167.2|42177.2|42157.2|42189.7|42169.7|42177.2|42157.2|0
1655111830000|2022-06-13 09:17:10|42177.8|42157.8|42174.7|42154.7|42179.7|42159.7|42174.7|42154.7|3
1655111840000|2022-06-13 09:17:20|42177.2|42157.2|42182.8|42162.8|42182.8|42162.8|42177.2|42157.2|5
1655111850000|2022-06-13 09:17:30|42183.3|42163.3|42185.3|42165.3|42187.8|42167.8|42183.3|42163.3|3
1655111860000|2022-06-13 09:17:40|42185.8|42165.8|42187.8|42167.8|42187.8|42167.8|42185.8|42165.8|0
1655111870000|2022-06-13 09:17:50|42187.2|42167.2|42184.7|42164.7|42187.2|42167.2|42184.7|42164.7|1
1655111880000|2022-06-13 09:18:00|42184.2|42164.2|42179.7|42159.7|42184.2|42164.2|42179.7|42159.7|1
1655111890000|2022-06-13 09:18:10|42174.7|42154.7|42170.3|42150.3|42174.7|42154.7|42170.3|42150.3|5
1655111900000|2022-06-13 09:18:20|42170.8|42150.8|42174.7|42154.7|42175.3|42155.3|42170.8|42150.8|4
1655111910000|2022-06-13 09:18:30|42175.3|42155.3|42184.2|42164.2|42184.2|42164.2|42175.3|42155.3|4
1655111920000|2022-06-13 09:18:40|42183.7|42163.7|42181.7|42161.7|42183.7|42163.7|42181.7|42161.7|0
1655111930000|2022-06-13 09:18:50|42182.2|42162.2|42184.7|42164.7|42184.7|42164.7|42179.7|42159.7|0
1655111940000|2022-06-13 09:19:00|42182.2|42162.2|42184.7|42164.7|42184.7|42164.7|42179.7|42159.7|1
1655111950000|2022-06-13 09:19:10|42187.2|42167.2|42182.2|42162.2|42189.7|42169.7|42182.2|42162.2|5
1655111960000|2022-06-13 09:19:20|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|42177.8|42157.8|1
1655111980000|2022-06-13 09:19:40|42184.8|42164.8|42187.3|42167.3|42187.3|42167.3|42184.8|42164.8|1
1655111990000|2022-06-13 09:19:50|||||||||1
1655112000000|2022-06-13 09:20:00|42189.8|42169.8|42192.3|42172.3|42192.3|42172.3|42189.8|42169.8|6
1655112010000|2022-06-13 09:20:10|42189.8|42169.8|42199.8|42179.8|42199.8|42179.8|42189.8|42169.8|5
1655112020000|2022-06-13 09:20:20|42205.3|42185.3|42209.8|42189.8|42209.8|42189.8|42202.8|42182.8|9
1655112030000|2022-06-13 09:20:30|42210.3|42190.3|42217.3|42197.3|42217.3|42197.3|42210.3|42190.3|10
1655112040000|2022-06-13 09:20:40|42214.8|42194.8|42219.8|42199.8|42219.8|42199.8|42214.8|42194.8|2
1655112050000|2022-06-13 09:20:50|42221.7|42201.7|42239.8|42219.8|42239.8|42219.8|42221.7|42201.7|10
1655112060000|2022-06-13 09:21:00|42236.7|42216.7|42244.2|42224.2|42244.8|42224.8|42236.7|42216.7|13
1655112070000|2022-06-13 09:21:10|42242.3|42222.3|42239.8|42219.8|42244.8|42224.8|42239.2|42219.2|12
1655112080000|2022-06-13 09:21:20|42239.2|42219.2|42249.2|42229.2|42249.2|42229.2|42236.7|42216.7|12
1655112090000|2022-06-13 09:21:30|42248.7|42228.7|42249.8|42229.8|42251.7|42231.7|42247.3|42227.3|1
1655112100000|2022-06-13 09:21:40|42247.3|42227.3|42247.3|42227.3|42247.3|42227.3|42244.8|42224.8|2
1655112110000|2022-06-13 09:21:50|42246.7|42226.7|42249.8|42229.8|42249.8|42229.8|42244.8|42224.8|1
1655112120000|2022-06-13 09:22:00|42250.3|42230.3|42267.8|42247.8|42267.8|42247.8|42250.3|42230.3|11
1655112130000|2022-06-13 09:22:10|42267.3|42247.3|42269.8|42249.8|42269.8|42249.8|42266.7|42246.7|9
1655112140000|2022-06-13 09:22:20|42274.2|42254.2|42268.7|42248.7|42274.8|42254.8|42265.6|42245.6|13
1655112150000|2022-06-13 09:22:30|42268.1|42248.1|42268.7|42248.7|42268.7|42248.7|42268.1|42248.1|3
1655112160000|2022-06-13 09:22:40|42266.7|42246.7|42264.2|42244.2|42266.7|42246.7|42263.7|42243.7|10
1655112170000|2022-06-13 09:22:50|42263.7|42243.7|42261.2|42241.2|42263.7|42243.7|42261.2|42241.2|4
1655112180000|2022-06-13 09:23:00|42253.1|42233.1|42241.7|42221.7|42253.1|42233.1|42241.7|42221.7|9
1655112190000|2022-06-13 09:23:10|42238.7|42218.7|42237.3|42217.3|42238.7|42218.7|42236.7|42216.7|5
1655112200000|2022-06-13 09:23:20|||||||||15
1655112210000|2022-06-13 09:23:30|42237.8|42217.8|42241.7|42221.7|42244.2|42224.2|42237.3|42217.3|3
1655112220000|2022-06-13 09:23:40|42239.8|42219.8|42231.7|42211.7|42239.8|42219.8|42231.7|42211.7|2
1655112230000|2022-06-13 09:23:50|42232.3|42212.3|42234.2|42214.2|42236.7|42216.7|42232.3|42212.3|0
1655112240000|2022-06-13 09:24:00|42231.7|42211.7|42230.6|42210.6|42231.7|42211.7|42229.2|42209.2|2
1655112250000|2022-06-13 09:24:10|42228.7|42208.7|42231.7|42211.7|42231.7|42211.7|42228.7|42208.7|0
1655112260000|2022-06-13 09:24:20|42227.3|42207.3|42209.8|42189.8|42227.3|42207.3|42208.7|42188.7|10
1655112270000|2022-06-13 09:24:30|42209.2|42189.2|42207.3|42187.3|42209.2|42189.2|42207.3|42187.3|0
1655112280000|2022-06-13 09:24:40|42206.7|42186.7|42194.8|42174.8|42206.7|42186.7|42194.8|42174.8|11
1655112300000|2022-06-13 09:25:00|42194.2|42174.2|42194.2|42174.2|42194.2|42174.2|42194.2|42174.2|1
1655112310000|2022-06-13 09:25:10|42194.8|42174.8|42204.8|42184.8|42204.8|42184.8|42194.8|42174.8|7
1655112320000|2022-06-13 09:25:20|42205.3|42185.3|42207.3|42187.3|42207.3|42187.3|42204.8|42184.8|1
1655112330000|2022-06-13 09:25:30|42205.3|42185.3|42206.7|42186.7|42206.7|42186.7|42205.3|42185.3|2
1655112340000|2022-06-13 09:25:40|42204.8|42184.8|42204.2|42184.2|42204.8|42184.8|42204.2|42184.2|0
1655112350000|2022-06-13 09:25:50|42202.3|42182.3|42209.8|42189.8|42209.8|42189.8|42194.8|42174.8|8
1655112360000|2022-06-13 09:26:00|42209.2|42189.2|42214.8|42194.8|42214.8|42194.8|42209.2|42189.2|1
1655112370000|2022-06-13 09:26:10|42215.3|42195.3|42214.8|42194.8|42215.3|42195.3|42214.8|42194.8|0
1655112390000|2022-06-13 09:26:30|42215.3|42195.3|42214.8|42194.8|42215.3|42195.3|42214.8|42194.8|0
1655112400000|2022-06-13 09:26:40|42212.3|42192.3|42209.8|42189.8|42212.3|42192.3|42207.3|42187.3|1
1655112410000|2022-06-13 09:26:50|42207.8|42187.8|42203.7|42183.7|42207.8|42187.8|42203.7|42183.7|6
1655112420000|2022-06-13 09:27:00|42199.2|42179.2|42192.3|42172.3|42199.2|42179.2|42192.3|42172.3|1
1655112430000|2022-06-13 09:27:10|42191.7|42171.7|42194.8|42174.8|42194.8|42174.8|42191.2|42171.2|5
1655112440000|2022-06-13 09:27:20|42197.3|42177.3|42199.8|42179.8|42199.8|42179.8|42194.8|42174.8|2
1655112450000|2022-06-13 09:27:30|42201.7|42181.7|42189.8|42169.8|42201.7|42181.7|42189.8|42169.8|2
1655112460000|2022-06-13 09:27:40|42187.3|42167.3|42189.8|42169.8|42189.8|42169.8|42187.3|42167.3|1
1655112470000|2022-06-13 09:27:50|42186.7|42166.7|42189.8|42169.8|42189.8|42169.8|42184.8|42164.8|1
1655112480000|2022-06-13 09:28:00|42189.2|42169.2|42189.8|42169.8|42189.8|42169.8|42189.2|42169.2|0
1655112490000|2022-06-13 09:28:10|42189.2|42169.2|42184.8|42164.8|42189.8|42169.8|42184.8|42164.8|1
1655112500000|2022-06-13 09:28:20|42187.3|42167.3|42189.2|42169.2|42189.8|42169.8|42187.3|42167.3|0
1655112510000|2022-06-13 09:28:30|42189.8|42169.8|42189.8|42169.8|42189.8|42169.8|42189.8|42169.8|0
1655112520000|2022-06-13 09:28:40|42194.8|42174.8|42200.9|42180.9|42200.9|42180.9|42194.8|42174.8|5
1655112530000|2022-06-13 09:28:50|42204.8|42184.8|42199.8|42179.8|42206.7|42186.7|42199.8|42179.8|5
1655112540000|2022-06-13 09:29:00|42199.2|42179.2|42197.3|42177.3|42199.8|42179.8|42197.3|42177.3|0
1655112550000|2022-06-13 09:29:10|42195.3|42175.3|42191.7|42171.7|42195.3|42175.3|42191.7|42171.7|1
1655112560000|2022-06-13 09:29:20|42191.2|42171.2|42194.8|42174.8|42194.8|42174.8|42191.2|42171.2|2
1655112580000|2022-06-13 09:29:40|42197.3|42177.3|42194.8|42174.8|42197.3|42177.3|42194.8|42174.8|0
1655112590000|2022-06-13 09:29:50|42197.3|42177.3|42192.8|42172.8|42197.3|42177.3|42192.8|42172.8|2
1655112600000|2022-06-13 09:30:00|42194.8|42174.8|42189.2|42169.2|42194.8|42174.8|42189.2|42169.2|4
1655112610000|2022-06-13 09:30:10|42189.8|42169.8|42189.8|42169.8|42194.8|42174.8|42189.8|42169.8|3
1655112620000|2022-06-13 09:30:20|42194.8|42174.8|42189.8|42169.8|42194.8|42174.8|42189.8|42169.8|4
1655112630000|2022-06-13 09:30:30|42187.3|42167.3|42186.7|42166.7|42187.8|42167.8|42186.7|42166.7|4
1655112640000|2022-06-13 09:30:40|42187.3|42167.3|42182.8|42162.8|42187.3|42167.3|42182.8|42162.8|4
1655112650000|2022-06-13 09:30:50|42186.7|42166.7|42189.8|42169.8|42192.8|42172.8|42186.7|42166.7|5
1655112660000|2022-06-13 09:31:00|42191.7|42171.7|42187.3|42167.3|42191.7|42171.7|42187.3|42167.3|1
1655112670000|2022-06-13 09:31:10|42187.8|42167.8|42194.8|42174.8|42194.8|42174.8|42187.8|42167.8|1
1655112680000|2022-06-13 09:31:20|42194.2|42174.2|42189.8|42169.8|42194.8|42174.8|42189.8|42169.8|1
1655112690000|2022-06-13 09:31:30|42192.3|42172.3|42201.7|42181.7|42201.7|42181.7|42192.3|42172.3|5
1655112700000|2022-06-13 09:31:40|42202.3|42182.3|42206.7|42186.7|42207.3|42187.3|42202.3|42182.3|0
1655112710000|2022-06-13 09:31:50|42204.8|42184.8|42204.8|42184.8|42204.8|42184.8|42204.8|42184.8|0
1655112720000|2022-06-13 09:32:00|42207.3|42187.3|42204.8|42184.8|42207.3|42187.3|42204.8|42184.8|0
1655112730000|2022-06-13 09:32:10|42202.8|42182.8|42204.2|42184.2|42204.8|42184.8|42201.7|42181.7|0
1655112740000|2022-06-13 09:32:20|42204.8|42184.8|42204.8|42184.8|42204.8|42184.8|42204.8|42184.8|0
1655112750000|2022-06-13 09:32:30|42203.7|42183.7|42196.7|42176.7|42203.7|42183.7|42196.7|42176.7|3
1655112760000|2022-06-13 09:32:40|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|0
1655112770000|2022-06-13 09:32:50|42194.2|42174.2|42189.2|42169.2|42194.2|42174.2|42189.2|42169.2|0
1655112780000|2022-06-13 09:33:00|42187.3|42167.3|42185.3|42165.3|42189.8|42169.8|42185.3|42165.3|5
1655112790000|2022-06-13 09:33:10|42184.8|42164.8|42189.8|42169.8|42189.8|42169.8|42184.8|42164.8|4
1655112800000|2022-06-13 09:33:20|42190.3|42170.3|42192.8|42172.8|42194.8|42174.8|42190.3|42170.3|2
1655112810000|2022-06-13 09:33:30|42192.3|42172.3|42189.8|42169.8|42192.3|42172.3|42189.8|42169.8|1
1655112820000|2022-06-13 09:33:40|42192.3|42172.3|42192.3|42172.3|42192.3|42172.3|42192.3|42172.3|2
1655112830000|2022-06-13 09:33:50|42196.7|42176.7|42204.8|42184.8|42204.8|42184.8|42196.7|42176.7|4
1655112850000|2022-06-13 09:34:10|42199.8|42179.8|42199.8|42179.8|42199.8|42179.8|42199.8|42179.8|0
1655112860000|2022-06-13 09:34:20|42194.8|42174.8|42187.8|42167.8|42194.8|42174.8|42187.8|42167.8|11
1655112870000|2022-06-13 09:34:30|42189.8|42169.8|42194.8|42174.8|42194.8|42174.8|42189.8|42169.8|4
1655112880000|2022-06-13 09:34:40|42196.7|42176.7|42201.2|42181.2|42201.2|42181.2|42196.7|42176.7|2
1655112890000|2022-06-13 09:34:50|42201.7|42181.7|42226.7|42206.7|42226.7|42206.7|42201.7|42181.7|3
1655112900000|2022-06-13 09:35:00|42224.8|42204.8|42236.2|42216.2|42239.8|42219.8|42224.8|42204.8|11
1655112910000|2022-06-13 09:35:10|42232.3|42212.3|42224.2|42204.2|42234.8|42214.8|42224.2|42204.2|3
1655112920000|2022-06-13 09:35:20|42224.8|42204.8|42219.8|42199.8|42224.8|42204.8|42219.8|42199.8|1
1655112930000|2022-06-13 09:35:30|42215.3|42195.3|42214.2|42194.2|42215.3|42195.3|42214.2|42194.2|0
1655112940000|2022-06-13 09:35:40|42209.8|42189.8|42209.8|42189.8|42209.8|42189.8|42208.7|42188.7|2
1655112950000|2022-06-13 09:35:50|42212.3|42192.3|42212.3|42192.3|42214.8|42194.8|42212.3|42192.3|3
1655112960000|2022-06-13 09:36:00|42214.8|42194.8|42214.8|42194.8|42214.8|42194.8|42212.8|42192.8|0
1655112970000|2022-06-13 09:36:10|42212.3|42192.3|42207.3|42187.3|42212.3|42192.3|42207.3|42187.3|0
1655112980000|2022-06-13 09:36:20|||||||||1
1655112990000|2022-06-13 09:36:30|42206.7|42186.7|42209.8|42189.8|42209.8|42189.8|42206.7|42186.7|3
1655113000000|2022-06-13 09:36:40|42210.3|42190.3|42209.8|42189.8|42214.8|42194.8|42209.8|42189.8|0
1655113010000|2022-06-13 09:36:50|42210.3|42190.3|42212.8|42192.8|42214.8|42194.8|42210.3|42190.3|1
1655113020000|2022-06-13 09:37:00|42214.8|42194.8|42210.3|42190.3|42214.8|42194.8|42209.8|42189.8|2
1655113030000|2022-06-13 09:37:10|42209.8|42189.8|42209.8|42189.8|42209.8|42189.8|42209.8|42189.8|1
1655113040000|2022-06-13 09:37:20|42207.3|42187.3|42207.3|42187.3|42207.3|42187.3|42207.3|42187.3|1
1655113060000|2022-06-13 09:37:40|||||||||1
1655113070000|2022-06-13 09:37:50|42206.7|42186.7|42207.3|42187.3|42207.3|42187.3|42206.7|42186.7|7
1655113080000|2022-06-13 09:38:00|42209.8|42189.8|42204.2|42184.2|42209.8|42189.8|42204.2|42184.2|1
1655113090000|2022-06-13 09:38:10|42202.3|42182.3|42205.3|42185.3|42205.3|42185.3|42199.8|42179.8|4
1655113100000|2022-06-13 09:38:20|42204.8|42184.8|42204.8|42184.8|42207.8|42187.8|42204.8|42184.8|1
1655113110000|2022-06-13 09:38:30|42205.3|42185.3|42207.8|42187.8|42207.8|42187.8|42205.3|42185.3|0
1655113130000|2022-06-13 09:38:50|42205.3|42185.3|42204.8|42184.8|42207.8|42187.8|42204.8|42184.8|1
1655113140000|2022-06-13 09:39:00|42202.3|42182.3|42199.2|42179.2|42202.3|42182.3|42199.2|42179.2|1
1655113150000|2022-06-13 09:39:10|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|2
1655113160000|2022-06-13 09:39:20|42195.3|42175.3|42194.8|42174.8|42199.8|42179.8|42194.8|42174.8|3
1655113170000|2022-06-13 09:39:30|42195.3|42175.3|42192.3|42172.3|42199.8|42179.8|42188.7|42168.7|5
1655113180000|2022-06-13 09:39:40|42194.2|42174.2|42194.8|42174.8|42194.8|42174.8|42189.8|42169.8|3
1655113190000|2022-06-13 09:39:50|42194.2|42174.2|42189.8|42169.8|42194.8|42174.8|42189.2|42169.2|2
1655113200000|2022-06-13 09:40:00|42189.2|42169.2|42182.3|42162.3|42190.3|42170.3|42182.3|42162.3|13
1655113210000|2022-06-13 09:40:10|42179.2|42159.2|42181.7|42161.7|42181.7|42161.7|42179.2|42159.2|6
1655113220000|2022-06-13 09:40:20|42185.3|42165.3|42184.8|42164.8|42187.8|42167.8|42184.8|42164.8|2
1655113230000|2022-06-13 09:40:30|42186.7|42166.7|42184.8|42164.8|42189.8|42169.8|42184.8|42164.8|0
1655113240000|2022-06-13 09:40:40|42186.7|42166.7|42187.8|42167.8|42189.8|42169.8|42184.8|42164.8|1
1655113250000|2022-06-13 09:40:50|42189.2|42169.2|42187.3|42167.3|42189.8|42169.8|42186.7|42166.7|0
1655113260000|2022-06-13 09:41:00|42189.2|42169.2|42192.3|42172.3|42194.8|42174.8|42189.2|42169.2|2
1655113280000|2022-06-13 09:41:20|42184.8|42164.8|42184.8|42164.8|42185.3|42165.3|42184.8|42164.8|3
1655113290000|2022-06-13 09:41:30|42185.3|42165.3|42192.8|42172.8|42194.8|42174.8|42185.3|42165.3|5
1655113300000|2022-06-13 09:41:40|42189.8|42169.8|42184.8|42164.8|42194.8|42174.8|42184.8|42164.8|6
1655113310000|2022-06-13 09:41:50|42187.3|42167.3|42194.8|42174.8|42194.8|42174.8|42187.3|42167.3|2
1655113320000|2022-06-13 09:42:00|42192.3|42172.3|42191.7|42171.7|42194.2|42174.2|42189.8|42169.8|0
1655113330000|2022-06-13 09:42:10|42189.8|42169.8|42189.2|42169.2|42189.8|42169.8|42188.7|42168.7|1
1655113340000|2022-06-13 09:42:20|42187.3|42167.3|42176.7|42156.7|42187.3|42167.3|42176.7|42156.7|8
1655113350000|2022-06-13 09:42:30|42179.2|42159.2|42176.7|42156.7|42179.2|42159.2|42176.7|42156.7|1
1655113360000|2022-06-13 09:42:40|42182.3|42162.3|42184.8|42164.8|42184.8|42164.8|42182.3|42162.3|7
1655113370000|2022-06-13 09:42:50|42189.2|42169.2|42189.8|42169.8|42189.8|42169.8|42184.8|42164.8|1
1655113380000|2022-06-13 09:43:00|42186.7|42166.7|42184.8|42164.8|42189.8|42169.8|42184.8|42164.8|2
1655113390000|2022-06-13 09:43:10|42182.3|42162.3|42182.3|42162.3|42182.3|42162.3|42182.3|42162.3|0
1655113400000|2022-06-13 09:43:20|42179.2|42159.2|42179.8|42159.8|42181.8|42161.8|42179.2|42159.2|5
1655113410000|2022-06-13 09:43:30|42182.3|42162.3|42179.8|42159.8|42182.3|42162.3|42179.8|42159.8|5
1655113420000|2022-06-13 09:43:40|42179.3|42159.3|42177.3|42157.3|42179.3|42159.3|42176.8|42156.8|0
1655113430000|2022-06-13 09:43:50|42177.8|42157.8|42184.8|42164.8|42186.8|42166.8|42177.8|42157.8|2
1655113440000|2022-06-13 09:44:00|42182.8|42162.8|42179.8|42159.8|42182.8|42162.8|42179.8|42159.8|0
1655113450000|2022-06-13 09:44:10|42179.3|42159.3|42179.8|42159.8|42179.8|42159.8|42176.8|42156.8|0
1655113460000|2022-06-13 09:44:20|42181.8|42161.8|42157.3|42137.3|42181.8|42161.8|42139.8|42119.8|36
1655113470000|2022-06-13 09:44:30|42154.8|42134.8|42144.8|42124.8|42159.8|42139.8|42144.8|42124.8|19
1655113480000|2022-06-13 09:44:40|42142.3|42122.3|42149.8|42129.8|42155.3|42135.3|42142.3|42122.3|51
1655113490000|2022-06-13 09:44:50|42144.8|42124.8|42143.7|42123.7|42144.8|42124.8|42143.7|42123.7|15
1655113500000|2022-06-13 09:45:00|42141.2|42121.2|42134.8|42114.8|42141.2|42121.2|42127.3|42107.3|16
1655113510000|2022-06-13 09:45:10|42132.8|42112.8|42123.7|42103.7|42132.8|42112.8|42123.7|42103.7|9
1655113520000|2022-06-13 09:45:20|42123.2|42103.2|42121.8|42101.8|42129.8|42109.8|42121.2|42101.2|38
1655113530000|2022-06-13 09:45:30|42123.7|42103.7|42129.3|42109.3|42129.3|42109.3|42123.7|42103.7|4
1655113540000|2022-06-13 09:45:40|42128.7|42108.7|42122.3|42102.3|42128.7|42108.7|42122.3|42102.3|8
1655113550000|2022-06-13 09:45:50|42119.8|42099.8|42117.3|42097.3|42121.8|42101.8|42117.3|42097.3|14
1655113560000|2022-06-13 09:46:00|42116.8|42096.8|42119.8|42099.8|42121.8|42101.8|42116.8|42096.8|1
1655113570000|2022-06-13 09:46:10|42119.3|42099.3|42119.3|42099.3|42119.3|42099.3|42119.3|42099.3|0
1655113580000|2022-06-13 09:46:20|42117.3|42097.3|42130.3|42110.3|42130.3|42110.3|42117.3|42097.3|11
1655113590000|2022-06-13 09:46:30|42132.3|42112.3|42134.8|42114.8|42137.3|42117.3|42132.3|42112.3|2
1655113600000|2022-06-13 09:46:40|42137.3|42117.3|42144.8|42124.8|42144.8|42124.8|42134.8|42114.8|6
1655113610000|2022-06-13 09:46:50|42145.3|42125.3|42147.3|42127.3|42147.3|42127.3|42145.3|42125.3|7
1655113620000|2022-06-13 09:47:00|42144.8|42124.8|42142.9|42122.9|42144.8|42124.8|42142.9|42122.9|0
1655113630000|2022-06-13 09:47:10|42142.3|42122.3|42139.8|42119.8|42142.3|42122.3|42139.8|42119.8|5
1655113640000|2022-06-13 09:47:20|42144.8|42124.8|42147.9|42127.9|42147.9|42127.9|42144.8|42124.8|4
1655113650000|2022-06-13 09:47:30|42145.4|42125.4|42147.3|42127.3|42147.9|42127.9|42144.8|42124.8|2
1655113660000|2022-06-13 09:47:40|42146.8|42126.8|42157.3|42137.3|42157.3|42137.3|42144.8|42124.8|7
1655113670000|2022-06-13 09:47:50|42157.9|42137.9|42164.8|42144.8|42164.8|42144.8|42157.9|42137.9|1
1655113680000|2022-06-13 09:48:00|42162.3|42142.3|42162.3|42142.3|42162.3|42142.3|42162.3|42142.3|1
1655113690000|2022-06-13 09:48:10|42159.8|42139.8|42159.8|42139.8|42159.8|42139.8|42159.8|42139.8|2
1655113710000|2022-06-13 09:48:30|42161.8|42141.8|42159.8|42139.8|42162.3|42142.3|42159.8|42139.8|0
1655113720000|2022-06-13 09:48:40|42161.8|42141.8|42164.8|42144.8|42164.8|42144.8|42159.8|42139.8|3
1655113730000|2022-06-13 09:48:50|42165.4|42145.4|42164.8|42144.8|42165.4|42145.4|42164.8|42144.8|3
1655113750000|2022-06-13 09:49:10|42169.8|42149.8|42174.8|42154.8|42174.8|42154.8|42169.8|42149.8|5
1655113760000|2022-06-13 09:49:20|42174.3|42154.3|42174.8|42154.8|42174.8|42154.8|42170.4|42150.4|2
1655113770000|2022-06-13 09:49:30|42174.3|42154.3|42172.3|42152.3|42174.8|42154.8|42169.8|42149.8|2
1655113780000|2022-06-13 09:49:40|42172.9|42152.9|42164.8|42144.8|42174.3|42154.3|42164.8|42144.8|5
1655113790000|2022-06-13 09:49:50|42168.7|42148.7|42176.2|42156.2|42176.2|42156.2|42168.7|42148.7|261
1655113800000|2022-06-13 09:50:00|42175.7|42155.7|42173.7|42153.7|42176.2|42156.2|42173.7|42153.7|8
1655113810000|2022-06-13 09:50:10|42173.2|42153.2|42168.7|42148.7|42173.7|42153.7|42168.7|42148.7|3
1655113820000|2022-06-13 09:50:20|42169.8|42149.8|42173.7|42153.7|42173.7|42153.7|42169.8|42149.8|1
1655113830000|2022-06-13 09:50:30|42174.3|42154.3|42186.8|42166.8|42186.8|42166.8|42174.3|42154.3|5
1655113840000|2022-06-13 09:50:40|42186.2|42166.2|42188.2|42168.2|42188.7|42168.7|42186.2|42166.2|0
1655113850000|2022-06-13 09:50:50|42186.8|42166.8|42188.7|42168.7|42188.7|42168.7|42186.2|42166.2|1
1655113860000|2022-06-13 09:51:00|42186.2|42166.2|42183.7|42163.7|42186.2|42166.2|42183.7|42163.7|5
1655113870000|2022-06-13 09:51:10|42181.2|42161.2|42178.7|42158.7|42181.2|42161.2|42178.7|42158.7|2
1655113880000|2022-06-13 09:51:20|42178.2|42158.2|42173.7|42153.7|42178.2|42158.2|42173.7|42153.7|0
1655113890000|2022-06-13 09:51:30|42164.3|42144.3|42163.2|42143.2|42164.3|42144.3|42160.7|42140.7|18
1655113900000|2022-06-13 09:51:40|42161.2|42141.2|42158.7|42138.7|42163.2|42143.2|42158.7|42138.7|0
1655113910000|2022-06-13 09:51:50|42160.7|42140.7|42151.2|42131.2|42161.2|42141.2|42151.2|42131.2|2
1655113920000|2022-06-13 09:52:00|42153.7|42133.7|42153.7|42133.7|42156.2|42136.2|42149.3|42129.3|1
1655113930000|2022-06-13 09:52:10|42151.8|42131.8|42141.8|42121.8|42151.8|42131.8|42141.8|42121.8|2
1655113940000|2022-06-13 09:52:20|42143.7|42123.7|42151.2|42131.2|42151.2|42131.2|42143.7|42123.7|1
1655113950000|2022-06-13 09:52:30|42154.3|42134.3|42143.7|42123.7|42154.3|42134.3|42143.7|42123.7|4
1655113970000|2022-06-13 09:52:50|42146.2|42126.2|42146.2|42126.2|42146.2|42126.2|42146.2|42126.2|0
1655113980000|2022-06-13 09:53:00|42144.3|42124.3|42139.3|42119.3|42144.3|42124.3|42139.3|42119.3|1
1655113990000|2022-06-13 09:53:10|42138.7|42118.7|42143.7|42123.7|42143.7|42123.7|42138.7|42118.7|1
1655114000000|2022-06-13 09:53:20|42143.2|42123.2|42141.2|42121.2|42143.7|42123.7|42138.7|42118.7|1
1655114010000|2022-06-13 09:53:30|42139.3|42119.3|42138.7|42118.7|42141.2|42121.2|42138.7|42118.7|0
1655114020000|2022-06-13 09:53:40|42136.2|42116.2|42143.7|42123.7|42143.7|42123.7|42136.2|42116.2|4
1655114030000|2022-06-13 09:53:50|42148.7|42128.7|42150.7|42130.7|42150.7|42130.7|42146.2|42126.2|5
1655114040000|2022-06-13 09:54:00|42148.7|42128.7|42143.7|42123.7|42148.7|42128.7|42143.7|42123.7|1
1655114050000|2022-06-13 09:54:10|42144.3|42124.3|42146.2|42126.2|42148.7|42128.7|42144.3|42124.3|1
1655114060000|2022-06-13 09:54:20|42148.7|42128.7|42146.8|42126.8|42148.7|42128.7|42144.3|42124.3|1
1655114070000|2022-06-13 09:54:30|42148.7|42128.7|42148.7|42128.7|42148.7|42128.7|42148.7|42128.7|0
1655114080000|2022-06-13 09:54:40|||||||||2
1655114090000|2022-06-13 09:54:50|42144.3|42124.3|42144.3|42124.3|42144.3|42124.3|42144.3|42124.3|0
1655114100000|2022-06-13 09:55:00|42146.8|42126.8|42143.7|42123.7|42148.7|42128.7|42143.7|42123.7|2
1655114110000|2022-06-13 09:55:10|42143.2|42123.2|42143.2|42123.2|42143.2|42123.2|42143.2|42123.2|0
1655114120000|2022-06-13 09:55:20|42138.7|42118.7|42133.7|42113.7|42138.7|42118.7|42133.7|42113.7|7
1655114130000|2022-06-13 09:55:30|42133.2|42113.2|42134.8|42114.8|42134.8|42114.8|42131.2|42111.2|3
1655114140000|2022-06-13 09:55:40|42135.4|42115.4|42138.7|42118.7|42139.3|42119.3|42135.4|42115.4|0
1655114150000|2022-06-13 09:55:50|42136.8|42116.8|42146.8|42126.8|42146.8|42126.8|42136.8|42116.8|6
1655114160000|2022-06-13 09:56:00|42148.7|42128.7|42143.7|42123.7|42148.7|42128.7|42143.7|42123.7|1
1655114170000|2022-06-13 09:56:10|42141.2|42121.2|42141.2|42121.2|42143.7|42123.7|42138.7|42118.7|4
1655114180000|2022-06-13 09:56:20|42143.7|42123.7|42148.7|42128.7|42148.7|42128.7|42143.7|42123.7|1
1655114190000|2022-06-13 09:56:30|42148.2|42128.2|42153.2|42133.2|42153.2|42133.2|42148.2|42128.2|14
1655114200000|2022-06-13 09:56:40|42150.7|42130.7|42149.8|42129.8|42153.2|42133.2|42148.7|42128.7|0
1655114210000|2022-06-13 09:56:50|42153.2|42133.2|42153.7|42133.7|42154.3|42134.3|42148.7|42128.7|0
1655114220000|2022-06-13 09:57:00|42151.2|42131.2|42166.2|42146.2|42166.2|42146.2|42151.2|42131.2|3
1655114230000|2022-06-13 09:57:10|42168.7|42148.7|42168.7|42148.7|42168.7|42148.7|42166.2|42146.2|1
1655114240000|2022-06-13 09:57:20|42166.2|42146.2|42168.7|42148.7|42168.7|42148.7|42166.2|42146.2|3
1655114250000|2022-06-13 09:57:30|42169.3|42149.3|42171.2|42151.2|42173.7|42153.7|42168.7|42148.7|1
1655114260000|2022-06-13 09:57:40|42169.3|42149.3|42163.7|42143.7|42169.3|42149.3|42163.7|42143.7|4
1655114270000|2022-06-13 09:57:50|42163.2|42143.2|42153.7|42133.7|42163.2|42143.2|42153.7|42133.7|8
1655114280000|2022-06-13 09:58:00|42148.7|42128.7|42143.7|42123.7|42151.2|42131.2|42143.7|42123.7|2
1655114290000|2022-06-13 09:58:10|42148.2|42128.2|42153.7|42133.7|42153.7|42133.7|42148.2|42128.2|2
1655114300000|2022-06-13 09:58:20|42153.2|42133.2|42153.7|42133.7|42153.7|42133.7|42153.2|42133.2|0
1655114310000|2022-06-13 09:58:30|42153.2|42133.2|42148.7|42128.7|42153.2|42133.2|42148.7|42128.7|0
1655114330000|2022-06-13 09:58:50|42146.8|42126.8|42146.2|42126.2|42148.7|42128.7|42144.3|42124.3|1
1655114340000|2022-06-13 09:59:00|42143.7|42123.7|42143.7|42123.7|42148.7|42128.7|42143.7|42123.7|4
1655114350000|2022-06-13 09:59:10|42141.2|42121.2|42141.2|42121.2|42143.7|42123.7|42141.2|42121.2|1
1655114360000|2022-06-13 09:59:20|42141.8|42121.8|42141.2|42121.2|42143.2|42123.2|42141.2|42121.2|0
1655114370000|2022-06-13 09:59:30|42138.7|42118.7|42138.7|42118.7|42138.7|42118.7|42138.7|42118.7|0
1655114390000|2022-06-13 09:59:50|42140.7|42120.7|42141.8|42121.8|42143.7|42123.7|42140.7|42120.7|2
1655114400000|2022-06-13 10:00:00|42145.7|42125.7|42148.7|42128.7|42148.7|42128.7|42145.7|42125.7|6
1655114410000|2022-06-13 10:00:10|42148.2|42128.2|42148.7|42128.7|42151.2|42131.2|42146.2|42126.2|2
1655114420000|2022-06-13 10:00:20|42149.3|42129.3|42153.7|42133.7|42153.7|42133.7|42149.3|42129.3|1
1655114430000|2022-06-13 10:00:30|42154.3|42134.3|42159.8|42139.8|42159.8|42139.8|42154.3|42134.3|0
1655114440000|2022-06-13 10:00:40|42159.3|42139.3|42163.7|42143.7|42163.7|42143.7|42159.3|42139.3|1
1655114450000|2022-06-13 10:00:50|42165.7|42145.7|42168.7|42148.7|42170.7|42150.7|42165.7|42145.7|1
1655114460000|2022-06-13 10:01:00|42168.2|42148.2|42168.7|42148.7|42171.2|42151.2|42166.2|42146.2|4
1655114470000|2022-06-13 10:01:10|42166.2|42146.2|42158.7|42138.7|42166.2|42146.2|42153.7|42133.7|3
1655114480000|2022-06-13 10:01:20|42156.2|42136.2|42158.7|42138.7|42158.7|42138.7|42153.7|42133.7|0
1655114490000|2022-06-13 10:01:30|42156.2|42136.2|42155.7|42135.7|42158.7|42138.7|42153.7|42133.7|0
1655114500000|2022-06-13 10:01:40|42156.2|42136.2|42158.7|42138.7|42158.7|42138.7|42155.7|42135.7|0
1655114510000|2022-06-13 10:01:50|42156.2|42136.2|42156.2|42136.2|42156.2|42136.2|42156.2|42136.2|0
1655114520000|2022-06-13 10:02:00|42148.7|42128.7|42138.7|42118.7|42148.7|42128.7|42138.7|42118.7|2
1655114530000|2022-06-13 10:02:10|42133.2|42113.2|42142.3|42122.3|42142.3|42122.3|42133.2|42113.2|12
1655114540000|2022-06-13 10:02:20|42146.2|42126.2|42148.7|42128.7|42148.7|42128.7|42146.2|42126.2|3
1655114550000|2022-06-13 10:02:30|42146.8|42126.8|42148.7|42128.7|42150.7|42130.7|42146.8|42126.8|0
1655114560000|2022-06-13 10:02:40|42150.7|42130.7|42151.2|42131.2|42151.2|42131.2|42150.7|42130.7|1
1655114570000|2022-06-13 10:02:50|42151.8|42131.8|42158.7|42138.7|42158.7|42138.7|42151.8|42131.8|2
1655114580000|2022-06-13 10:03:00|42160.7|42140.7|42160.7|42140.7|42161.2|42141.2|42160.7|42140.7|0
1655114590000|2022-06-13 10:03:10|42160.2|42140.2|42158.2|42138.2|42160.2|42140.2|42156.2|42136.2|0
1655114600000|2022-06-13 10:03:20|42158.7|42138.7|42158.7|42138.7|42158.7|42138.7|42153.7|42133.7|4
1655114610000|2022-06-13 10:03:30|42155.7|42135.7|42143.7|42123.7|42155.7|42135.7|42141.8|42121.8|4
1655114620000|2022-06-13 10:03:40|42141.8|42121.8|42143.2|42123.2|42143.7|42123.7|42141.2|42121.2|1
1655114630000|2022-06-13 10:03:50|42143.7|42123.7|42153.7|42133.7|42153.7|42133.7|42143.7|42123.7|1
1655114640000|2022-06-13 10:04:00|42153.2|42133.2|42155.7|42135.7|42156.2|42136.2|42153.2|42133.2|2
1655114650000|2022-06-13 10:04:10|42156.2|42136.2|42153.7|42133.7|42156.2|42136.2|42153.7|42133.7|0
1655114670000|2022-06-13 10:04:30|42150.7|42130.7|42153.7|42133.7|42153.7|42133.7|42150.7|42130.7|1
1655114680000|2022-06-13 10:04:40|42155.7|42135.7|42156.2|42136.2|42156.2|42136.2|42155.7|42135.7|1
1655114690000|2022-06-13 10:04:50|42153.7|42133.7|42156.2|42136.2|42156.2|42136.2|42153.7|42133.7|3
1655114700000|2022-06-13 10:05:00|42153.7|42133.7|42158.7|42138.7|42158.7|42138.7|42151.8|42131.8|6
1655114710000|2022-06-13 10:05:10|42159.3|42139.3|42173.2|42153.2|42173.2|42153.2|42159.3|42139.3|0
1655114720000|2022-06-13 10:05:20|42170.7|42150.7|42173.7|42153.7|42173.7|42153.7|42169.3|42149.3|1
1655114730000|2022-06-13 10:05:30|42168.7|42148.7|42171.2|42151.2|42171.2|42151.2|42168.7|42148.7|1
1655114740000|2022-06-13 10:05:40|42170.7|42150.7|42170.7|42150.7|42171.8|42151.8|42168.7|42148.7|3
1655114750000|2022-06-13 10:05:50|42168.7|42148.7|42178.7|42158.7|42179.3|42159.3|42168.7|42148.7|3
1655114760000|2022-06-13 10:06:00|42176.2|42156.2|42173.7|42153.7|42178.7|42158.7|42173.7|42153.7|1
1655114770000|2022-06-13 10:06:10|||||||||2
1655114780000|2022-06-13 10:06:20|42171.8|42151.8|42178.7|42158.7|42178.7|42158.7|42171.8|42151.8|3
1655114790000|2022-06-13 10:06:30|42179.3|42159.3|42189.3|42169.3|42189.3|42169.3|42179.3|42159.3|1
1655114800000|2022-06-13 10:06:40|42189.8|42169.8|42191.8|42171.8|42191.8|42171.8|42189.8|42169.8|1
1655114810000|2022-06-13 10:06:50|42196.3|42176.3|42196.3|42176.3|42196.3|42176.3|42196.3|42176.3|1
1655114820000|2022-06-13 10:07:00|42196.8|42176.8|42196.3|42176.3|42198.8|42178.8|42196.3|42176.3|4
1655114830000|2022-06-13 10:07:10|42195.7|42175.7|42195.7|42175.7|42195.7|42175.7|42195.7|42175.7|1
1655114840000|2022-06-13 10:07:20|42193.8|42173.8|42193.8|42173.8|42193.8|42173.8|42193.8|42173.8|1
1655114850000|2022-06-13 10:07:30|42193.2|42173.2|42188.2|42168.2|42193.2|42173.2|42188.2|42168.2|1
1655114860000|2022-06-13 10:07:40|42183.8|42163.8|42183.8|42163.8|42183.8|42163.8|42183.8|42163.8|2
1655114870000|2022-06-13 10:07:50|42185.7|42165.7|42185.7|42165.7|42185.7|42165.7|42185.7|42165.7|0
1655114880000|2022-06-13 10:08:00|42183.8|42163.8|42193.8|42173.8|42193.8|42173.8|42183.8|42163.8|4
1655114890000|2022-06-13 10:08:10|42191.8|42171.8|42193.8|42173.8|42196.3|42176.3|42191.3|42171.3|0
1655114900000|2022-06-13 10:08:20|42191.3|42171.3|42188.8|42168.8|42193.8|42173.8|42188.8|42168.8|0
1655114910000|2022-06-13 10:08:30|42191.3|42171.3|42188.8|42168.8|42191.3|42171.3|42188.8|42168.8|0
1655114920000|2022-06-13 10:08:40|42189.3|42169.3|42193.8|42173.8|42193.8|42173.8|42189.3|42169.3|1
1655114930000|2022-06-13 10:08:50|42193.2|42173.2|42193.8|42173.8|42193.8|42173.8|42193.2|42173.2|0
1655114940000|2022-06-13 10:09:00|42191.3|42171.3|42188.8|42168.8|42193.8|42173.8|42188.8|42168.8|0
1655114950000|2022-06-13 10:09:10|42193.2|42173.2|42196.3|42176.3|42196.3|42176.3|42188.8|42168.8|1
1655114960000|2022-06-13 10:09:20|42193.2|42173.2|42188.8|42168.8|42193.8|42173.8|42188.8|42168.8|1
1655114970000|2022-06-13 10:09:30|42193.8|42173.8|42193.8|42173.8|42193.8|42173.8|42188.8|42168.8|0
1655114980000|2022-06-13 10:09:40|42191.3|42171.3|42189.3|42169.3|42193.8|42173.8|42188.8|42168.8|1
1655114990000|2022-06-13 10:09:50|42188.8|42168.8|42204.3|42184.3|42204.3|42184.3|42188.8|42168.8|7
1655115000000|2022-06-13 10:10:00|42208.2|42188.2|42223.8|42203.8|42225.7|42205.7|42208.2|42188.2|13
1655115010000|2022-06-13 10:10:10|42221.8|42201.8|42213.8|42193.8|42223.8|42203.8|42213.8|42193.8|12
1655115020000|2022-06-13 10:10:20|42213.2|42193.2|42211.3|42191.3|42213.2|42193.2|42211.3|42191.3|1
1655115030000|2022-06-13 10:10:30|42210.7|42190.7|42213.8|42193.8|42213.8|42193.8|42208.8|42188.8|0
1655115040000|2022-06-13 10:10:40|42211.3|42191.3|42211.3|42191.3|42213.8|42193.8|42211.3|42191.3|1
1655115050000|2022-06-13 10:10:50|42210.7|42190.7|42210.7|42190.7|42210.7|42190.7|42208.8|42188.8|1
1655115060000|2022-06-13 10:11:00|42208.8|42188.8|42208.2|42188.2|42208.8|42188.8|42206.3|42186.3|0
1655115070000|2022-06-13 10:11:10|42206.8|42186.8|42206.3|42186.3|42208.8|42188.8|42206.3|42186.3|2
1655115080000|2022-06-13 10:11:20|42208.8|42188.8|42213.8|42193.8|42213.8|42193.8|42208.8|42188.8|2
1655115090000|2022-06-13 10:11:30|42211.8|42191.8|42211.8|42191.8|42211.8|42191.8|42211.8|42191.8|0
1655115100000|2022-06-13 10:11:40|42213.8|42193.8|42213.8|42193.8|42218.2|42198.2|42213.8|42193.8|1
1655115110000|2022-06-13 10:11:50|42211.3|42191.3|42211.3|42191.3|42211.3|42191.3|42211.3|42191.3|2
1655115120000|2022-06-13 10:12:00|42211.8|42191.8|42217.7|42197.7|42218.8|42198.8|42211.8|42191.8|1
1655115130000|2022-06-13 10:12:10|42213.8|42193.8|42213.8|42193.8|42213.8|42193.8|42213.8|42193.8|0
1655115140000|2022-06-13 10:12:20|42212.7|42192.7|42206.3|42186.3|42212.7|42192.7|42203.8|42183.8|2
1655115160000|2022-06-13 10:12:40|42200.7|42180.7|42196.3|42176.3|42200.7|42180.7|42196.3|42176.3|1
1655115170000|2022-06-13 10:12:50|42191.3|42171.3|42193.8|42173.8|42193.8|42173.8|42188.2|42168.2|4
1655115180000|2022-06-13 10:13:00|42193.2|42173.2|42193.8|42173.8|42193.8|42173.8|42191.3|42171.3|1
1655115190000|2022-06-13 10:13:10|42196.3|42176.3|42198.8|42178.8|42198.8|42178.8|42196.3|42176.3|1
1655115200000|2022-06-13 10:13:20|42201.3|42181.3|42188.8|42168.8|42201.3|42181.3|42188.8|42168.8|14
1655115210000|2022-06-13 10:13:30|42190.7|42170.7|42193.2|42173.2|42193.2|42173.2|42190.7|42170.7|1
1655115220000|2022-06-13 10:13:40|||||||||1
1655115230000|2022-06-13 10:13:50|42193.8|42173.8|42193.8|42173.8|42194.3|42174.3|42193.8|42173.8|2
1655115240000|2022-06-13 10:14:00|42196.3|42176.3|42208.8|42188.8|42211.3|42191.3|42196.3|42176.3|3
1655115250000|2022-06-13 10:14:10|42209.3|42189.3|42204.3|42184.3|42209.3|42189.3|42201.8|42181.8|5
1655115260000|2022-06-13 10:14:20|42203.8|42183.8|42204.9|42184.9|42207.4|42187.4|42201.8|42181.8|35
1655115270000|2022-06-13 10:14:30|42207.4|42187.4|42205.9|42185.9|42209.9|42189.9|42204.9|42184.9|6
1655115280000|2022-06-13 10:14:40|42205.4|42185.4|42205.4|42185.4|42205.9|42185.9|42205.4|42185.4|0
1655115290000|2022-06-13 10:14:50|42205.9|42185.9|42205.9|42185.9|42208.4|42188.4|42205.9|42185.9|2
1655115300000|2022-06-13 10:15:00|42206.5|42186.5|42203.4|42183.4|42208.4|42188.4|42202.9|42182.9|7
1655115310000|2022-06-13 10:15:10|42201.5|42181.5|42205.9|42185.9|42205.9|42185.9|42201.5|42181.5|0
1655115320000|2022-06-13 10:15:20|42207.9|42187.9|42207.9|42187.9|42207.9|42187.9|42207.9|42187.9|98
1655115330000|2022-06-13 10:15:30|42207.4|42187.4|42200.9|42180.9|42207.4|42187.4|42200.9|42180.9|3
1655115340000|2022-06-13 10:15:40|42200.4|42180.4|42201|42181|42201|42181|42198.5|42178.5|1
1655115350000|2022-06-13 10:15:50|42198.5|42178.5|42201|42181|42201|42181|42198.5|42178.5|49
1655115360000|2022-06-13 10:16:00|42200.4|42180.4|42201|42181|42201|42181|42199|42179|1
1655115370000|2022-06-13 10:16:10|42200.4|42180.4|42201|42181|42201|42181|42200.4|42180.4|75
1655115380000|2022-06-13 10:16:20|42200.4|42180.4|42206|42186|42206|42186|42197.9|42177.9|0
1655115390000|2022-06-13 10:16:30|42205.4|42185.4|42196|42176|42205.4|42185.4|42196|42176|0
1655115400000|2022-06-13 10:16:40|42198.5|42178.5|42196|42176|42201|42181|42196|42176|0
1655115410000|2022-06-13 10:16:50|42197.9|42177.9|42197.9|42177.9|42197.9|42177.9|42197.9|42177.9|35
1655115420000|2022-06-13 10:17:00|42196|42176|42194.9|42174.9|42197.9|42177.9|42192.9|42172.9|4
1655115430000|2022-06-13 10:17:10|42197.4|42177.4|42197.9|42177.9|42197.9|42177.9|42197.4|42177.4|2
1655115440000|2022-06-13 10:17:20|42199.9|42179.9|42211|42191|42211|42191|42199.9|42179.9|6
1655115450000|2022-06-13 10:17:30|42210.4|42190.4|42208.5|42188.5|42210.4|42190.4|42208.5|42188.5|1
1655115470000|2022-06-13 10:17:50|42207.9|42187.9|42207.9|42187.9|42207.9|42187.9|42207.9|42187.9|1
1655115480000|2022-06-13 10:18:00|42206|42186|42198.5|42178.5|42206|42186|42198.5|42178.5|3
1655115490000|2022-06-13 10:18:10|42201|42181|42201|42181|42201|42181|42198.5|42178.5|0
1655115500000|2022-06-13 10:18:20|42199|42179|42198.5|42178.5|42201|42181|42198.5|42178.5|0
1655115510000|2022-06-13 10:18:30|42196|42176|42196|42176|42196|42176|42196|42176|1
1655115520000|2022-06-13 10:18:40|42193.5|42173.5|42196|42176|42196|42176|42193.5|42173.5|47
1655115530000|2022-06-13 10:18:50|42191|42171|42191|42171|42191|42171|42191|42171|19
1655115540000|2022-06-13 10:19:00|42192.9|42172.9|42196.5|42176.5|42196.5|42176.5|42192.9|42172.9|5
1655115550000|2022-06-13 10:19:10|42196|42176|42199|42179|42199|42179|42196|42176|3
1655115560000|2022-06-13 10:19:20|42196|42176|42196|42176|42196|42176|42196|42176|0
1655115570000|2022-06-13 10:19:30|42194|42174|42196|42176|42196|42176|42194|42174|0
1655115580000|2022-06-13 10:19:40|42191|42171|42193.5|42173.5|42197.9|42177.9|42191|42171|60
1655115590000|2022-06-13 10:19:50|42192.9|42172.9|42188.5|42168.5|42192.9|42172.9|42188.5|42168.5|0
1655115600000|2022-06-13 10:20:00|42191|42171|42191|42171|42191|42171|42191|42171|3
1655115610000|2022-06-13 10:20:10|42192.9|42172.9|42196|42176|42196|42176|42192.9|42172.9|1
1655115620000|2022-06-13 10:20:20|42193.5|42173.5|42193.5|42173.5|42196|42176|42193.5|42173.5|0
1655115630000|2022-06-13 10:20:30|42191.5|42171.5|42191|42171|42193.5|42173.5|42188.5|42168.5|5
1655115640000|2022-06-13 10:20:40|42186.5|42166.5|42186|42166|42187.9|42167.9|42186|42166|0
1655115650000|2022-06-13 10:20:50|42181|42161|42177.9|42157.9|42181|42161|42177.9|42157.9|6
1655115660000|2022-06-13 10:21:00|42178.5|42158.5|42176|42156|42181|42161|42176|42156|0
1655115670000|2022-06-13 10:21:10|42169.6|42149.6|42169.6|42149.6|42169.6|42149.6|42169.6|42149.6|4
1655115680000|2022-06-13 10:21:20|42167.6|42147.6|42156|42136|42169.6|42149.6|42156|42136|12
1655115690000|2022-06-13 10:21:30|42158.5|42138.5|42156|42136|42158.5|42138.5|42156|42136|2
1655115700000|2022-06-13 10:21:40|42158.5|42138.5|42142.9|42122.9|42161|42141|42142.9|42122.9|8
1655115710000|2022-06-13 10:21:50|42145.4|42125.4|42141|42121|42145.4|42125.4|42141|42121|5
1655115720000|2022-06-13 10:22:00|42137.9|42117.9|42142.4|42122.4|42142.4|42122.4|42137.9|42117.9|8
1655115730000|2022-06-13 10:22:10|42142.9|42122.9|42142.9|42122.9|42144.9|42124.9|42142.9|42122.9|4
1655115740000|2022-06-13 10:22:20|42142.4|42122.4|42139.9|42119.9|42142.4|42122.4|42139.9|42119.9|9
1655115750000|2022-06-13 10:22:30|42137.4|42117.4|42125.7|42105.7|42137.4|42117.4|42125.7|42105.7|19
1655115760000|2022-06-13 10:22:40|42119.3|42099.3|42122.4|42102.4|42124.9|42104.9|42119.3|42099.3|33
1655115770000|2022-06-13 10:22:50|42116.8|42096.8|42111.8|42091.8|42116.8|42096.8|42111.8|42091.8|16
1655115780000|2022-06-13 10:23:00|42111.3|42091.3|42109.9|42089.9|42111.8|42091.8|42109.3|42089.3|3
1655115790000|2022-06-13 10:23:10|42111.3|42091.3|42109.9|42089.9|42111.8|42091.8|42109.3|42089.3|1
1655115800000|2022-06-13 10:23:20|42111.8|42091.8|42111.8|42091.8|42111.8|42091.8|42109.3|42089.3|3
1655115810000|2022-06-13 10:23:30|42112.4|42092.4|42112.4|42092.4|42112.9|42092.9|42112.4|42092.4|6
1655115820000|2022-06-13 10:23:40|42112.9|42092.9|42112.9|42092.9|42112.9|42092.9|42112.4|42092.4|2
1655115830000|2022-06-13 10:23:50|42112.4|42092.4|42111.8|42091.8|42112.4|42092.4|42111.3|42091.3|12
1655115840000|2022-06-13 10:24:00|42109.3|42089.3|42111.3|42091.3|42111.8|42091.8|42108.8|42088.8|0
1655115850000|2022-06-13 10:24:10|42109.3|42089.3|42107.9|42087.9|42109.3|42089.3|42106.8|42086.8|6
1655115860000|2022-06-13 10:24:20|42110.4|42090.4|42109.9|42089.9|42110.4|42090.4|42109.9|42089.9|0
1655115870000|2022-06-13 10:24:30|42110.4|42090.4|42109.3|42089.3|42114.9|42094.9|42107.4|42087.4|3
1655115880000|2022-06-13 10:24:40|42107.9|42087.9|42107.4|42087.4|42109.9|42089.9|42107.4|42087.4|0
1655115890000|2022-06-13 10:24:50|42109.3|42089.3|42104.9|42084.9|42109.9|42089.9|42104.9|42084.9|0
1655115900000|2022-06-13 10:25:00|42065.4|42045.4|42074.9|42054.9|42074.9|42054.9|42059.9|42039.9|35
1655115910000|2022-06-13 10:25:10|42074.3|42054.3|42063.8|42043.8|42074.3|42054.3|42056.8|42036.8|38
1655115920000|2022-06-13 10:25:20|42066.3|42046.3|42061.3|42041.3|42066.3|42046.3|42061.3|42041.3|22
1655115930000|2022-06-13 10:25:30|42060.7|42040.7|42058.8|42038.8|42060.7|42040.7|42058.8|42038.8|9
1655115940000|2022-06-13 10:25:40|42058.2|42038.2|42061.8|42041.8|42061.8|42041.8|42055.7|42035.7|3
1655115950000|2022-06-13 10:25:50|42061.3|42041.3|42059.9|42039.9|42061.8|42041.8|42057.4|42037.4|81
1655115960000|2022-06-13 10:26:00|42059.3|42039.3|42059.3|42039.3|42062.7|42042.7|42058.8|42038.8|25
1655115970000|2022-06-13 10:26:10|42060.7|42040.7|42058.2|42038.2|42061.8|42041.8|42058.2|42038.2|22
1655115980000|2022-06-13 10:26:20|42056.3|42036.3|42042.4|42022.4|42056.3|42036.3|42039.9|42019.9|36
1655115990000|2022-06-13 10:26:30|42044.3|42024.3|42046.8|42026.8|42046.8|42026.8|42040.4|42020.4|22
1655116000000|2022-06-13 10:26:40|42048.8|42028.8|42048.8|42028.8|42051.3|42031.3|42048.8|42028.8|6
1655116010000|2022-06-13 10:26:50|42051.3|42031.3|42056.3|42036.3|42056.3|42036.3|42051.3|42031.3|7
1655116020000|2022-06-13 10:27:00|42056.8|42036.8|42078.8|42058.8|42081.3|42061.3|42056.8|42036.8|10
1655116030000|2022-06-13 10:27:10|42076.8|42056.8|42073.8|42053.8|42076.8|42056.8|42073.8|42053.8|4
1655116040000|2022-06-13 10:27:20|42071.3|42051.3|42063.2|42043.2|42071.3|42051.3|42063.2|42043.2|14
1655116050000|2022-06-13 10:27:30|||||||||3
1655116060000|2022-06-13 10:27:40|42065.2|42045.2|42059.9|42039.9|42065.2|42045.2|42059.9|42039.9|2
1655116070000|2022-06-13 10:27:50|42059.3|42039.3|42058.8|42038.8|42061.3|42041.3|42056.8|42036.8|6
1655116080000|2022-06-13 10:28:00|42061.3|42041.3|42080.7|42060.7|42081.3|42061.3|42061.3|42041.3|6
1655116090000|2022-06-13 10:28:10|42078.8|42058.8|42073.8|42053.8|42078.8|42058.8|42073.8|42053.8|8
1655116100000|2022-06-13 10:28:20|42073.2|42053.2|42071.8|42051.8|42073.8|42053.8|42071.3|42051.3|0
1655116110000|2022-06-13 10:28:30|42073.8|42053.8|42066.3|42046.3|42073.8|42053.8|42066.3|42046.3|5
1655116120000|2022-06-13 10:28:40|42066.8|42046.8|42073.8|42053.8|42073.8|42053.8|42066.3|42046.3|3
1655116130000|2022-06-13 10:28:50|42076.3|42056.3|42076.3|42056.3|42078.8|42058.8|42076.3|42056.3|5
1655116140000|2022-06-13 10:29:00|42075.7|42055.7|42062.7|42042.7|42075.7|42055.7|42062.7|42042.7|27
1655116150000|2022-06-13 10:29:10|42053.8|42033.8|42051|42031|42053.8|42033.8|42046.3|42026.3|21
1655116160000|2022-06-13 10:29:20|42052.9|42032.9|42052.4|42032.4|42052.9|42032.9|42052.4|42032.4|2
1655116170000|2022-06-13 10:29:30|42051.8|42031.8|42051.8|42031.8|42051.8|42031.8|42051.8|42031.8|5
1655116180000|2022-06-13 10:29:40|42051.3|42031.3|42052.4|42032.4|42052.4|42032.4|42046.3|42026.3|11
1655116190000|2022-06-13 10:29:50|42054.3|42034.3|42053.8|42033.8|42054.3|42034.3|42053.8|42033.8|1
1655116200000|2022-06-13 10:30:00|42056.3|42036.3|42056.8|42036.8|42058.8|42038.8|42056.3|42036.3|6
1655116210000|2022-06-13 10:30:10|42056.3|42036.3|42056.8|42036.8|42056.8|42036.8|42056.3|42036.3|4
1655116220000|2022-06-13 10:30:20|42056.3|42036.3|42056.8|42036.8|42056.8|42036.8|42056.3|42036.3|4
1655116230000|2022-06-13 10:30:30|42054.3|42034.3|42046.8|42026.8|42056.3|42036.3|42046.8|42026.8|30
1655116240000|2022-06-13 10:30:40|42046.3|42026.3|42048.8|42028.8|42048.8|42028.8|42041.8|42021.8|7
1655116250000|2022-06-13 10:30:50|42046.8|42026.8|42048.8|42028.8|42048.8|42028.8|42046.8|42026.8|2
1655116260000|2022-06-13 10:31:00|42049.3|42029.3|42052.9|42032.9|42052.9|42032.9|42046.8|42026.8|6
1655116270000|2022-06-13 10:31:10|42055.4|42035.4|42076.3|42056.3|42076.8|42056.8|42055.4|42035.4|26
1655116280000|2022-06-13 10:31:20|42076.8|42056.8|42079.3|42059.3|42079.3|42059.3|42072.4|42052.4|2
1655116290000|2022-06-13 10:31:30|42076.8|42056.8|42076.8|42056.8|42081.8|42061.8|42076.8|42056.8|0
1655116300000|2022-06-13 10:31:40|42076.3|42056.3|42078.8|42058.8|42078.8|42058.8|42076.3|42056.3|1
1655116310000|2022-06-13 10:31:50|42076.8|42056.8|42076.3|42056.3|42078.8|42058.8|42073.8|42053.8|3
1655116320000|2022-06-13 10:32:00|42073.8|42053.8|42076.3|42056.3|42076.8|42056.8|42073.8|42053.8|2
1655116330000|2022-06-13 10:32:10|42075.8|42055.8|42078.3|42058.3|42078.3|42058.3|42073.3|42053.3|2
1655116340000|2022-06-13 10:32:20|42078.8|42058.8|42076.8|42056.8|42078.8|42058.8|42076.8|42056.8|0
1655116350000|2022-06-13 10:32:30|42074.9|42054.9|42071.8|42051.8|42076.8|42056.8|42071.3|42051.3|2
1655116360000|2022-06-13 10:32:40|42073.8|42053.8|42079.3|42059.3|42079.9|42059.9|42073.8|42053.8|8
1655116370000|2022-06-13 10:32:50|42076.8|42056.8|42079.9|42059.9|42079.9|42059.9|42076.8|42056.8|4
1655116380000|2022-06-13 10:33:00|42076.8|42056.8|42086.8|42066.8|42086.8|42066.8|42076.8|42056.8|6
1655116390000|2022-06-13 10:33:10|42084.3|42064.3|42086.3|42066.3|42086.3|42066.3|42084.3|42064.3|3
1655116400000|2022-06-13 10:33:20|42084.3|42064.3|42081.8|42061.8|42084.3|42064.3|42081.8|42061.8|0
1655116410000|2022-06-13 10:33:30|42083.8|42063.8|42081.8|42061.8|42083.8|42063.8|42081.8|42061.8|0
1655116420000|2022-06-13 10:33:40|42083.8|42063.8|42084.3|42064.3|42084.3|42064.3|42081.8|42061.8|2
1655116430000|2022-06-13 10:33:50|42094.9|42074.9|42102.4|42082.4|42102.4|42082.4|42094.9|42074.9|7
1655116440000|2022-06-13 10:34:00|42104.9|42084.9|42102.4|42082.4|42104.9|42084.9|42102.4|42082.4|128
1655116450000|2022-06-13 10:34:10|42099.9|42079.9|42097.4|42077.4|42099.9|42079.9|42097.4|42077.4|2
1655116460000|2022-06-13 10:34:20|42094.9|42074.9|42094.9|42074.9|42094.9|42074.9|42094.3|42074.3|11
1655116470000|2022-06-13 10:34:30|42096.9|42076.9|42094.9|42074.9|42096.9|42076.9|42094.4|42074.4|2
1655116480000|2022-06-13 10:34:40|42095.4|42075.4|42102.4|42082.4|42102.4|42082.4|42094.9|42074.9|6
1655116490000|2022-06-13 10:34:50|42099.9|42079.9|42099.9|42079.9|42099.9|42079.9|42099.9|42079.9|0
1655116500000|2022-06-13 10:35:00|42097.4|42077.4|42094.9|42074.9|42102.4|42082.4|42089.9|42069.9|16
1655116510000|2022-06-13 10:35:10|42094.4|42074.4|42094.9|42074.9|42094.9|42074.9|42092.9|42072.9|2
1655116520000|2022-06-13 10:35:20|42097.9|42077.9|42099.9|42079.9|42099.9|42079.9|42097.9|42077.9|2
1655116530000|2022-06-13 10:35:30|42097.9|42077.9|42099.9|42079.9|42099.9|42079.9|42097.9|42077.9|2
1655116540000|2022-06-13 10:35:40|42101.5|42081.5|42112.4|42092.4|42112.4|42092.4|42101.5|42081.5|6
1655116550000|2022-06-13 10:35:50|42112.9|42092.9|42127.4|42107.4|42127.4|42107.4|42112.9|42092.9|2
1655116560000|2022-06-13 10:36:00|42127.9|42107.9|42124.9|42104.9|42127.9|42107.9|42122.9|42102.9|5
1655116570000|2022-06-13 10:36:10|42124.4|42104.4|42122.4|42102.4|42124.4|42104.4|42119.4|42099.4|9
1655116580000|2022-06-13 10:36:20|42124.9|42104.9|42122.4|42102.4|42124.9|42104.9|42122.4|42102.4|3
1655116590000|2022-06-13 10:36:30|42124.9|42104.9|42122.4|42102.4|42124.9|42104.9|42122.4|42102.4|2
1655116600000|2022-06-13 10:36:40|42124.9|42104.9|42126.9|42106.9|42126.9|42106.9|42124.9|42104.9|7
1655116610000|2022-06-13 10:36:50|42128.5|42108.5|42130.4|42110.4|42131|42111|42128.5|42108.5|3
1655116620000|2022-06-13 10:37:00|42131|42111|42130.4|42110.4|42131|42111|42130.4|42110.4|3
1655116630000|2022-06-13 10:37:10|42129.9|42109.9|42124.9|42104.9|42129.9|42109.9|42120.4|42100.4|3
1655116640000|2022-06-13 10:37:20|42127.4|42107.4|42127.4|42107.4|42127.4|42107.4|42127.4|42107.4|0
1655116650000|2022-06-13 10:37:30|42124.9|42104.9|42124.9|42104.9|42127.4|42107.4|42124.9|42104.9|45
1655116660000|2022-06-13 10:37:40|42125.4|42105.4|42132.9|42112.9|42132.9|42112.9|42125.4|42105.4|5
1655116670000|2022-06-13 10:37:50|42134.9|42114.9|42137.4|42117.4|42137.4|42117.4|42134.9|42114.9|0
1655116680000|2022-06-13 10:38:00|42136.9|42116.9|42119.9|42099.9|42136.9|42116.9|42119.9|42099.9|6
1655116690000|2022-06-13 10:38:10|42117.9|42097.9|42112.4|42092.4|42117.9|42097.9|42112.4|42092.4|3
1655116700000|2022-06-13 10:38:20|42111.9|42091.9|42110.4|42090.4|42111.9|42091.9|42109.9|42089.9|1
1655116710000|2022-06-13 10:38:30|42112.4|42092.4|42119.9|42099.9|42119.9|42099.9|42112.4|42092.4|2
1655116720000|2022-06-13 10:38:40|42114.9|42094.9|42117.4|42097.4|42117.4|42097.4|42114.9|42094.9|3
1655116730000|2022-06-13 10:38:50|42119.9|42099.9|42129.9|42109.9|42129.9|42109.9|42119.9|42099.9|7
1655116740000|2022-06-13 10:39:00|42129.4|42109.4|42124.9|42104.9|42129.4|42109.4|42124.9|42104.9|1
1655116750000|2022-06-13 10:39:10|42125.4|42105.4|42124.9|42104.9|42127.9|42107.9|42124.9|42104.9|2
1655116760000|2022-06-13 10:39:20|42125.4|42105.4|42124.9|42104.9|42129.9|42109.9|42124.9|42104.9|3
1655116770000|2022-06-13 10:39:30|42122.4|42102.4|42124.9|42104.9|42124.9|42104.9|42122.4|42102.4|7
1655116780000|2022-06-13 10:39:40|42127.4|42107.4|42138|42118|42138|42118|42127.4|42107.4|7
1655116790000|2022-06-13 10:39:50|42139.9|42119.9|42146.5|42126.5|42146.5|42126.5|42139.9|42119.9|9
1655116800000|2022-06-13 10:40:00|42150.5|42130.5|42158|42138|42158|42138|42150.5|42130.5|7
1655116810000|2022-06-13 10:40:10|42157.4|42137.4|42154.9|42134.9|42157.4|42137.4|42152.4|42132.4|4
1655116820000|2022-06-13 10:40:20|42155.5|42135.5|42157.4|42137.4|42157.4|42137.4|42152.4|42132.4|31
1655116830000|2022-06-13 10:40:30|42156.9|42136.9|42157.4|42137.4|42157.4|42137.4|42156.9|42136.9|2
1655116840000|2022-06-13 10:40:40|42156.9|42136.9|42156.9|42136.9|42157.4|42137.4|42156.9|42136.9|1
1655116850000|2022-06-13 10:40:50|42157.4|42137.4|42157.4|42137.4|42157.4|42137.4|42157.4|42137.4|1
1655116860000|2022-06-13 10:41:00|42159.4|42139.4|42161.9|42141.9|42164.9|42144.9|42159.4|42139.4|2
1655116870000|2022-06-13 10:41:10|42164.4|42144.4|42159.9|42139.9|42164.9|42144.9|42159.9|42139.9|3
1655116880000|2022-06-13 10:41:20|42161.3|42141.3|42161.9|42141.9|42161.9|42141.9|42159.4|42139.4|0
1655116890000|2022-06-13 10:41:30|42161.3|42141.3|42159.9|42139.9|42161.9|42141.9|42159.4|42139.4|0
1655116900000|2022-06-13 10:41:40|42159.4|42139.4|42159.9|42139.9|42159.9|42139.9|42159.4|42139.4|0
1655116910000|2022-06-13 10:41:50|42161.9|42141.9|42164.4|42144.4|42164.4|42144.4|42161.9|42141.9|4
1655116920000|2022-06-13 10:42:00|42164.9|42144.9|42160.8|42140.8|42168.8|42148.8|42160.8|42140.8|7
1655116930000|2022-06-13 10:42:10|42158.8|42138.8|42160.8|42140.8|42161.3|42141.3|42158.8|42138.8|0
1655116940000|2022-06-13 10:42:20|42159.4|42139.4|42158.8|42138.8|42163.8|42143.8|42158.8|42138.8|7
1655116950000|2022-06-13 10:42:30|42159.4|42139.4|42164.9|42144.9|42164.9|42144.9|42159.4|42139.4|5
1655116960000|2022-06-13 10:42:40|42167.4|42147.4|42171.9|42151.9|42171.9|42151.9|42166.9|42146.9|0
1655116970000|2022-06-13 10:42:50|42170.8|42150.8|42173.8|42153.8|42173.8|42153.8|42170.8|42150.8|2
1655116980000|2022-06-13 10:43:00|42168.8|42148.8|42168.3|42148.3|42168.8|42148.8|42168.3|42148.3|2
1655116990000|2022-06-13 10:43:10|42167.7|42147.7|42168.3|42148.3|42168.3|42148.3|42165.8|42145.8|0
1655117000000|2022-06-13 10:43:20|42167.7|42147.7|42168.3|42148.3|42168.3|42148.3|42165.8|42145.8|1
1655117010000|2022-06-13 10:43:30|42167.7|42147.7|42165.8|42145.8|42168.3|42148.3|42163.8|42143.8|3
1655117020000|2022-06-13 10:43:40|42163.8|42143.8|42166.3|42146.3|42166.3|42146.3|42163.8|42143.8|2
1655117030000|2022-06-13 10:43:50|42169.4|42149.4|42176.3|42156.3|42176.3|42156.3|42168.8|42148.8|3
1655117040000|2022-06-13 10:44:00|42176.9|42156.9|42179.4|42159.4|42179.4|42159.4|42176.3|42156.3|3
1655117050000|2022-06-13 10:44:10|42176.9|42156.9|42179.9|42159.9|42183|42163|42176.9|42156.9|5
1655117060000|2022-06-13 10:44:20|42180.5|42160.5|42186.9|42166.9|42186.9|42166.9|42179.9|42159.9|3
1655117070000|2022-06-13 10:44:30|42189.4|42169.4|42191.3|42171.3|42191.3|42171.3|42189.4|42169.4|0
1655117080000|2022-06-13 10:44:40|42193.8|42173.8|42196.9|42176.9|42196.9|42176.9|42193.8|42173.8|6
1655117090000|2022-06-13 10:44:50|42197.4|42177.4|42228.8|42208.8|42228.8|42208.8|42197.4|42177.4|53
1655117100000|2022-06-13 10:45:00|42229.4|42209.4|42233.3|42213.3|42238.8|42218.8|42229.4|42209.4|10
1655117110000|2022-06-13 10:45:10|42233.8|42213.8|42233.8|42213.8|42233.8|42213.8|42232.7|42212.7|4
1655117120000|2022-06-13 10:45:20|42233.3|42213.3|42238.8|42218.8|42238.8|42218.8|42232.7|42212.7|12
1655117130000|2022-06-13 10:45:30|42240.8|42220.8|42243.8|42223.8|42243.8|42223.8|42238.8|42218.8|6
1655117140000|2022-06-13 10:45:40|42241.9|42221.9|42241.9|42221.9|42241.9|42221.9|42241.9|42221.9|3
1655117150000|2022-06-13 10:45:50|42239.4|42219.4|42229.4|42209.4|42239.4|42219.4|42229.4|42209.4|6
1655117160000|2022-06-13 10:46:00|42226.9|42206.9|42224.9|42204.9|42226.9|42206.9|42222.4|42202.4|1
1655117170000|2022-06-13 10:46:10|42223.8|42203.8|42224.9|42204.9|42224.9|42204.9|42221.9|42201.9|1
1655117180000|2022-06-13 10:46:20|42226.9|42206.9|42222.4|42202.4|42227.4|42207.4|42222.4|42202.4|4
1655117190000|2022-06-13 10:46:30|42221.9|42201.9|42219.9|42199.9|42221.9|42201.9|42219.9|42199.9|3
1655117200000|2022-06-13 10:46:40|42220.5|42200.5|42214.4|42194.4|42222.4|42202.4|42214.4|42194.4|12
1655117210000|2022-06-13 10:46:50|42212.4|42192.4|42215.5|42195.5|42215.5|42195.5|42212.4|42192.4|2
1655117220000|2022-06-13 10:47:00|42214.9|42194.9|42214.9|42194.9|42214.9|42194.9|42214.9|42194.9|0
1655117230000|2022-06-13 10:47:10|42214.4|42194.4|42214.9|42194.9|42214.9|42194.9|42209.9|42189.9|7
1655117240000|2022-06-13 10:47:20|42216.9|42196.9|42218|42198|42218|42198|42216.9|42196.9|1
1655117250000|2022-06-13 10:47:30|||||||||1
1655117260000|2022-06-13 10:47:40|42219.9|42199.9|42222.4|42202.4|42222.4|42202.4|42219.9|42199.9|1
1655117270000|2022-06-13 10:47:50|42219.9|42199.9|42219.9|42199.9|42219.9|42199.9|42219.4|42199.4|2
1655117290000|2022-06-13 10:48:10|42222.4|42202.4|42219.9|42199.9|42222.4|42202.4|42219.9|42199.9|0
1655117320000|2022-06-13 10:48:40|42220.5|42200.5|42222.4|42202.4|42222.4|42202.4|42219.4|42199.4|4
1655117330000|2022-06-13 10:48:50|42226.3|42206.3|42228.8|42208.8|42228.8|42208.8|42226.3|42206.3|4
1655117340000|2022-06-13 10:49:00|42230.8|42210.8|42231.3|42211.3|42233.8|42213.8|42230.8|42210.8|7
1655117360000|2022-06-13 10:49:20|42228.8|42208.8|42226.3|42206.3|42228.8|42208.8|42226.3|42206.3|4
1655117370000|2022-06-13 10:49:30|42230.8|42210.8|42238.8|42218.8|42238.8|42218.8|42230.8|42210.8|5
1655117380000|2022-06-13 10:49:40|42238.3|42218.3|42235.8|42215.8|42238.8|42218.8|42235.8|42215.8|0
1655117390000|2022-06-13 10:49:50|42233.8|42213.8|42233.8|42213.8|42235.8|42215.8|42233.8|42213.8|1
1655117400000|2022-06-13 10:50:00|42233.3|42213.3|42233.8|42213.8|42235.8|42215.8|42233.3|42213.3|3
1655117410000|2022-06-13 10:50:10|42234.4|42214.4|42228.8|42208.8|42235.8|42215.8|42228.8|42208.8|5
1655117420000|2022-06-13 10:50:20|42229.4|42209.4|42228.8|42208.8|42231.3|42211.3|42228.3|42208.3|8
1655117430000|2022-06-13 10:50:30|42226.3|42206.3|42228.8|42208.8|42228.8|42208.8|42223.8|42203.8|16
1655117440000|2022-06-13 10:50:40|42224.4|42204.4|42232.7|42212.7|42232.7|42212.7|42224.4|42204.4|4
1655117450000|2022-06-13 10:50:50|42233.3|42213.3|42233.3|42213.3|42235.8|42215.8|42233.3|42213.3|6
1655117460000|2022-06-13 10:51:00|42235.8|42215.8|42228.8|42208.8|42235.8|42215.8|42228.8|42208.8|2
1655117470000|2022-06-13 10:51:10|42226.3|42206.3|42228.8|42208.8|42228.8|42208.8|42226.3|42206.3|3
1655117480000|2022-06-13 10:51:20|42226.3|42206.3|42226.3|42206.3|42226.9|42206.9|42226.3|42206.3|4
1655117490000|2022-06-13 10:51:30|42228.8|42208.8|42228.8|42208.8|42228.8|42208.8|42226.3|42206.3|3
1655117500000|2022-06-13 10:51:40|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|2
1655117510000|2022-06-13 10:51:50|42228.8|42208.8|42226.3|42206.3|42228.8|42208.8|42226.3|42206.3|0
1655117520000|2022-06-13 10:52:00|42228.8|42208.8|42226.3|42206.3|42228.8|42208.8|42226.3|42206.3|1
1655117530000|2022-06-13 10:52:10|42216.3|42196.3|42213.8|42193.8|42216.3|42196.3|42211.9|42191.9|12
1655117540000|2022-06-13 10:52:20|42214.4|42194.4|42219.9|42199.9|42219.9|42199.9|42214.4|42194.4|3
1655117550000|2022-06-13 10:52:30|42223.8|42203.8|42228.8|42208.8|42228.8|42208.8|42223.8|42203.8|2
1655117560000|2022-06-13 10:52:40|42225.8|42205.8|42228.8|42208.8|42228.8|42208.8|42223.8|42203.8|0
1655117570000|2022-06-13 10:52:50|42231.9|42211.9|42231.3|42211.3|42233.3|42213.3|42228.8|42208.8|1
1655117580000|2022-06-13 10:53:00|42230.8|42210.8|42225.8|42205.8|42231.3|42211.3|42225.8|42205.8|0
1655117590000|2022-06-13 10:53:10|42223.8|42203.8|42231.9|42211.9|42231.9|42211.9|42223.8|42203.8|4
1655117600000|2022-06-13 10:53:20|42231.3|42211.3|42223.8|42203.8|42231.3|42211.3|42223.8|42203.8|6
1655117610000|2022-06-13 10:53:30|42228.3|42208.3|42218.8|42198.8|42228.3|42208.3|42218.8|42198.8|8
1655117620000|2022-06-13 10:53:40|42221.3|42201.3|42228|42208|42228|42208|42221.3|42201.3|3
1655117630000|2022-06-13 10:53:50|42227.4|42207.4|42230.5|42210.5|42230.5|42210.5|42227.4|42207.4|2
1655117640000|2022-06-13 10:54:00|||||||||3
1655117650000|2022-06-13 10:54:10|42236.9|42216.9|42238.8|42218.8|42241.3|42221.3|42236.9|42216.9|6
1655117660000|2022-06-13 10:54:20|42239.4|42219.4|42253.8|42233.8|42253.8|42233.8|42239.4|42219.4|5
1655117670000|2022-06-13 10:54:30|42256.3|42236.3|42250.8|42230.8|42256.3|42236.3|42250.8|42230.8|14
1655117680000|2022-06-13 10:54:40|42250.3|42230.3|42250.3|42230.3|42250.8|42230.8|42247.8|42227.8|1
1655117690000|2022-06-13 10:54:50|42247.8|42227.8|42245.8|42225.8|42248.3|42228.3|42245.8|42225.8|0
1655117700000|2022-06-13 10:55:00|42246.3|42226.3|42246.3|42226.3|42246.3|42226.3|42243.8|42223.8|2
1655117710000|2022-06-13 10:55:10|42249.9|42229.9|42249.9|42229.9|42249.9|42229.9|42249.9|42229.9|2
1655117720000|2022-06-13 10:55:20|||||||||1
1655117730000|2022-06-13 10:55:30|42249.4|42229.4|42251.9|42231.9|42251.9|42231.9|42249.4|42229.4|3
1655117740000|2022-06-13 10:55:40|42253.8|42233.8|42265.8|42245.8|42265.8|42245.8|42253.8|42233.8|3
1655117750000|2022-06-13 10:55:50|42266.3|42246.3|42263.3|42243.3|42266.3|42246.3|42262.8|42242.8|4
1655117760000|2022-06-13 10:56:00|42262.8|42242.8|42262.8|42242.8|42262.8|42242.8|42262.8|42242.8|3
1655117770000|2022-06-13 10:56:10|42260.8|42240.8|42256.3|42236.3|42260.8|42240.8|42256.3|42236.3|0
1655117780000|2022-06-13 10:56:20|42258.8|42238.8|42253.8|42233.8|42258.8|42238.8|42253.8|42233.8|0
1655117790000|2022-06-13 10:56:30|42248.8|42228.8|42248.8|42228.8|42248.8|42228.8|42248.8|42228.8|3
1655117810000|2022-06-13 10:56:50|42251.3|42231.3|42253.3|42233.3|42253.3|42233.3|42251.3|42231.3|2
1655117820000|2022-06-13 10:57:00|42252.8|42232.8|42252.8|42232.8|42252.8|42232.8|42252.8|42232.8|0
1655117830000|2022-06-13 10:57:10|42250.8|42230.8|42246.4|42226.4|42250.8|42230.8|42246.4|42226.4|1
1655117840000|2022-06-13 10:57:20|42241.4|42221.4|42223.9|42203.9|42241.4|42221.4|42223.9|42203.9|16
1655117850000|2022-06-13 10:57:30|42225.8|42205.8|42220.8|42200.8|42225.8|42205.8|42220.8|42200.8|3
1655117860000|2022-06-13 10:57:40|42223.3|42203.3|42221.4|42201.4|42223.3|42203.3|42221.4|42201.4|2
1655117870000|2022-06-13 10:57:50|42223.9|42203.9|42220.8|42200.8|42223.9|42203.9|42220.8|42200.8|2
1655117880000|2022-06-13 10:58:00|42220.3|42200.3|42215.8|42195.8|42220.3|42200.3|42215.8|42195.8|0
1655117890000|2022-06-13 10:58:10|42217.8|42197.8|42218.9|42198.9|42218.9|42198.9|42213.9|42193.9|1
1655117900000|2022-06-13 10:58:20|42218.3|42198.3|42218.9|42198.9|42218.9|42198.9|42216.4|42196.4|1
1655117910000|2022-06-13 10:58:30|42218.3|42198.3|42218.9|42198.9|42218.9|42198.9|42216.4|42196.4|1
1655117920000|2022-06-13 10:58:40|42219.9|42199.9|42225.8|42205.8|42225.8|42205.8|42219.9|42199.9|5
1655117930000|2022-06-13 10:58:50|42223.9|42203.9|42226.4|42206.4|42226.4|42206.4|42223.9|42203.9|0
1655117940000|2022-06-13 10:59:00|42225.8|42205.8|42220.8|42200.8|42225.8|42205.8|42220.8|42200.8|1
1655117950000|2022-06-13 10:59:10|42220.3|42200.3|42215.8|42195.8|42220.3|42200.3|42215.8|42195.8|0
1655117960000|2022-06-13 10:59:20|42216.4|42196.4|42216.4|42196.4|42216.4|42196.4|42213.9|42193.9|3
1655117970000|2022-06-13 10:59:30|42215.8|42195.8|42215.8|42195.8|42217.8|42197.8|42213.9|42193.9|2
1655117980000|2022-06-13 10:59:40|42218.9|42198.9|42221.9|42201.9|42221.9|42201.9|42218.9|42198.9|0
1655117990000|2022-06-13 10:59:50|42222.4|42202.4|42223.9|42203.9|42223.9|42203.9|42221.4|42201.4|4
1655118000000|2022-06-13 11:00:00|42224.4|42204.4|42236.4|42216.4|42236.4|42216.4|42224.4|42204.4|9
1655118010000|2022-06-13 11:00:10|42236.9|42216.9|42241.4|42221.4|42243.9|42223.9|42236.4|42216.4|7
1655118020000|2022-06-13 11:00:20|42241.9|42221.9|42248.9|42228.9|42248.9|42228.9|42241.9|42221.9|8
1655118030000|2022-06-13 11:00:30|42249.4|42229.4|42256.4|42236.4|42258.9|42238.9|42249.4|42229.4|5
1655118040000|2022-06-13 11:00:40|42256.9|42236.9|42253.9|42233.9|42258.9|42238.9|42253.9|42233.9|7
1655118050000|2022-06-13 11:00:50|42254.4|42234.4|42253.9|42233.9|42258.9|42238.9|42253.9|42233.9|6
1655118060000|2022-06-13 11:01:00|42251.4|42231.4|42248.9|42228.9|42253.9|42233.9|42248.9|42228.9|7
1655118070000|2022-06-13 11:01:10|42249.4|42229.4|42249.4|42229.4|42249.4|42229.4|42249.4|42229.4|1
1655118080000|2022-06-13 11:01:20|42246.9|42226.9|42241.9|42221.9|42246.9|42226.9|42241.9|42221.9|7
1655118090000|2022-06-13 11:01:30|42239.9|42219.9|42234.9|42214.9|42246.9|42226.9|42234.9|42214.9|4
1655118100000|2022-06-13 11:01:40|42234.4|42214.4|42232.4|42212.4|42234.4|42214.4|42229.9|42209.9|0
1655118110000|2022-06-13 11:01:50|42229.9|42209.9|42214.9|42194.9|42229.9|42209.9|42214.9|42194.9|8
1655118120000|2022-06-13 11:02:00|42212.4|42192.4|42214.9|42194.9|42214.9|42194.9|42209.9|42189.9|4
1655118130000|2022-06-13 11:02:10|42217.4|42197.4|42219.9|42199.9|42224.4|42204.4|42217.4|42197.4|1
1655118140000|2022-06-13 11:02:20|42219.4|42199.4|42217.4|42197.4|42219.4|42199.4|42217.4|42197.4|2
1655118150000|2022-06-13 11:02:30|42218|42198|42218|42198|42218|42198|42218|42198|4
1655118160000|2022-06-13 11:02:40|42219.9|42199.9|42244.9|42224.9|42244.9|42224.9|42219.9|42199.9|21
1655118170000|2022-06-13 11:02:50|42245|42225|42245|42225|42249.4|42229.4|42244.4|42224.4|4
1655118180000|2022-06-13 11:03:00|42245.5|42225.5|42242.5|42222.5|42247.5|42227.5|42242.5|42222.5|4
1655118190000|2022-06-13 11:03:10|42241.9|42221.9|42237.5|42217.5|42241.9|42221.9|42235|42215|8
1655118200000|2022-06-13 11:03:20|42235|42215|42235.5|42215.5|42237.5|42217.5|42235|42215|1
1655118210000|2022-06-13 11:03:30|42237.5|42217.5|42237.5|42217.5|42240|42220|42237.5|42217.5|2
1655118220000|2022-06-13 11:03:40|42239.4|42219.4|42239.4|42219.4|42240|42220|42237.5|42217.5|0
1655118230000|2022-06-13 11:03:50|42240|42220|42242.5|42222.5|42242.5|42222.5|42237.5|42217.5|3
1655118240000|2022-06-13 11:04:00|42241.9|42221.9|42240|42220|42245|42225|42240|42220|3
1655118250000|2022-06-13 11:04:10|42237.5|42217.5|42240|42220|42242.5|42222.5|42233.5|42213.5|6
1655118260000|2022-06-13 11:04:20|||||||||2
1655118270000|2022-06-13 11:04:30|42242.5|42222.5|42243|42223|42243|42223|42242.5|42222.5|6
1655118280000|2022-06-13 11:04:40|42245|42225|42250|42230|42250|42230|42245|42225|1
1655118290000|2022-06-13 11:04:50|42247.5|42227.5|42251.9|42231.9|42251.9|42231.9|42247.5|42227.5|2
1655118300000|2022-06-13 11:05:00|42250|42230|42242.5|42222.5|42250|42230|42242.5|42222.5|9
1655118310000|2022-06-13 11:05:10|42240.5|42220.5|42242.5|42222.5|42242.5|42222.5|42240.5|42220.5|1
1655118320000|2022-06-13 11:05:20|42238.5|42218.5|42237.5|42217.5|42240.5|42220.5|42237.5|42217.5|3
1655118330000|2022-06-13 11:05:30|42236.9|42216.9|42232.5|42212.5|42237.5|42217.5|42232.5|42212.5|3
1655118340000|2022-06-13 11:05:40|42233|42213|42235.5|42215.5|42235.5|42215.5|42233|42213|3
1655118350000|2022-06-13 11:05:50|42237.5|42217.5|42235|42215|42237.5|42217.5|42235|42215|1
1655118360000|2022-06-13 11:06:00|42237.5|42217.5|42232.5|42212.5|42237.5|42217.5|42232.5|42212.5|5
1655118370000|2022-06-13 11:06:10|42216.9|42196.9|42215|42195|42216.9|42196.9|42215|42195|19
1655118380000|2022-06-13 11:06:20|42211.9|42191.9|42211.9|42191.9|42212.5|42192.5|42207.5|42187.5|7
1655118390000|2022-06-13 11:06:30|42210|42190|42207.5|42187.5|42211.9|42191.9|42207.5|42187.5|1
1655118400000|2022-06-13 11:06:40|42210|42190|42210|42190|42210|42190|42210|42190|1
1655118410000|2022-06-13 11:06:50|42210.5|42190.5|42213|42193|42213|42193|42210.5|42190.5|4
1655118420000|2022-06-13 11:07:00|42215|42195|42215|42195|42216.9|42196.9|42215|42195|3
1655118430000|2022-06-13 11:07:10|42214.4|42194.4|42217.5|42197.5|42217.5|42197.5|42214.4|42194.4|9
1655118440000|2022-06-13 11:07:20|42214.4|42194.4|42212.5|42192.5|42214.4|42194.4|42212.5|42192.5|2
1655118450000|2022-06-13 11:07:30|||||||||1
1655118460000|2022-06-13 11:07:40|42211.9|42191.9|42205|42185|42211.9|42191.9|42205|42185|2
1655118470000|2022-06-13 11:07:50|42205.5|42185.5|42210|42190|42210|42190|42205.5|42185.5|0
1655118480000|2022-06-13 11:08:00|42208|42188|42210|42190|42210|42190|42208|42188|1
1655118490000|2022-06-13 11:08:10|42207.5|42187.5|42205|42185|42210|42190|42205|42185|1
1655118500000|2022-06-13 11:08:20|42205.5|42185.5|42212.5|42192.5|42212.5|42192.5|42205|42185|10
1655118510000|2022-06-13 11:08:30|42220|42200|42225|42205|42225|42205|42220|42200|14
1655118520000|2022-06-13 11:08:40|||||||||1
1655118530000|2022-06-13 11:08:50|42226.9|42206.9|42230.5|42210.5|42231.1|42211.1|42226.9|42206.9|4
1655118540000|2022-06-13 11:09:00|42230|42210|42230|42210|42230|42210|42230|42210|50
1655118550000|2022-06-13 11:09:10|42232.5|42212.5|42231.9|42211.9|42232.5|42212.5|42231.9|42211.9|4
1655118560000|2022-06-13 11:09:20|42226.9|42206.9|42226.9|42206.9|42226.9|42206.9|42226.9|42206.9|4
1655118570000|2022-06-13 11:09:30|42226.4|42206.4|42221.4|42201.4|42226.4|42206.4|42221.4|42201.4|0
1655118580000|2022-06-13 11:09:40|42221.9|42201.9|42226.4|42206.4|42226.4|42206.4|42221.9|42201.9|3
1655118590000|2022-06-13 11:09:50|42225.8|42205.8|42223.9|42203.9|42225.8|42205.8|42223.9|42203.9|1
1655118600000|2022-06-13 11:10:00|42226.4|42206.4|42221.4|42201.4|42226.4|42206.4|42221.4|42201.4|4
1655118610000|2022-06-13 11:10:10|42221.9|42201.9|42221.9|42201.9|42221.9|42201.9|42221.4|42201.4|4
1655118620000|2022-06-13 11:10:20|42223.9|42203.9|42221.9|42201.9|42223.9|42203.9|42221.4|42201.4|1
1655118630000|2022-06-13 11:10:30|42223.9|42203.9|42221.9|42201.9|42226.4|42206.4|42221.9|42201.9|0
1655118640000|2022-06-13 11:10:40|42223.9|42203.9|42221.4|42201.4|42223.9|42203.9|42221.4|42201.4|1
1655118650000|2022-06-13 11:10:50|42224.4|42204.4|42227.5|42207.5|42227.5|42207.5|42224.4|42204.4|14
1655118660000|2022-06-13 11:11:00|42229.4|42209.4|42229.4|42209.4|42229.4|42209.4|42229.4|42209.4|1
1655118670000|2022-06-13 11:11:10|42230|42210|42231.9|42211.9|42231.9|42211.9|42230|42210|2
1655118680000|2022-06-13 11:11:20|||||||||1
1655118690000|2022-06-13 11:11:30|42232.5|42212.5|42234.4|42214.4|42234.4|42214.4|42232.5|42212.5|3
1655118700000|2022-06-13 11:11:40|42236.4|42216.4|42238.3|42218.3|42238.3|42218.3|42236.4|42216.4|3
1655118710000|2022-06-13 11:11:50|42240.8|42220.8|42253.9|42233.9|42253.9|42233.9|42240.8|42220.8|6
1655118720000|2022-06-13 11:12:00|42256.4|42236.4|42256.4|42236.4|42256.4|42236.4|42256.4|42236.4|5
1655118730000|2022-06-13 11:12:10|42255.8|42235.8|42253.9|42233.9|42256.4|42236.4|42253.9|42233.9|8
1655118740000|2022-06-13 11:12:20|42251.4|42231.4|42248.9|42228.9|42253.9|42233.9|42248.9|42228.9|2
1655118750000|2022-06-13 11:12:30|42251.4|42231.4|42253.9|42233.9|42255.8|42235.8|42251.4|42231.4|9
1655118760000|2022-06-13 11:12:40|||||||||6
1655118770000|2022-06-13 11:12:50|42251.9|42231.9|42244.4|42224.4|42251.9|42231.9|42244.4|42224.4|4
1655118780000|2022-06-13 11:13:00|42242.5|42222.5|42236.9|42216.9|42244.4|42224.4|42233.9|42213.9|8
1655118790000|2022-06-13 11:13:10|42233.9|42213.9|42228.9|42208.9|42233.9|42213.9|42228.9|42208.9|9
1655118800000|2022-06-13 11:13:20|42229.4|42209.4|42234.4|42214.4|42239.4|42219.4|42229.4|42209.4|3
1655118810000|2022-06-13 11:13:30|42233.9|42213.9|42231.9|42211.9|42235.8|42215.8|42231.4|42211.4|1
1655118820000|2022-06-13 11:13:40|42233.9|42213.9|42231.4|42211.4|42233.9|42213.9|42228.9|42208.9|3
1655118830000|2022-06-13 11:13:50|42231.9|42211.9|42233.9|42213.9|42236.9|42216.9|42231.9|42211.9|5
1655118840000|2022-06-13 11:14:00|42231.4|42211.4|42229.4|42209.4|42233.9|42213.9|42226.9|42206.9|5
1655118850000|2022-06-13 11:14:10|42228.9|42208.9|42221.9|42201.9|42228.9|42208.9|42221.9|42201.9|4
1655118860000|2022-06-13 11:14:20|42221.4|42201.4|42226.4|42206.4|42226.4|42206.4|42221.4|42201.4|24
1655118870000|2022-06-13 11:14:30|42224.4|42204.4|42226.4|42206.4|42226.9|42206.9|42224.4|42204.4|1
1655118880000|2022-06-13 11:14:40|42224.4|42204.4|42226.4|42206.4|42226.4|42206.4|42224.4|42204.4|0
1655118890000|2022-06-13 11:14:50|42226.9|42206.9|42226.9|42206.9|42226.9|42206.9|42226.9|42206.9|2
1655118900000|2022-06-13 11:15:00|42228.9|42208.9|42228.9|42208.9|42231.4|42211.4|42228.9|42208.9|3
1655118910000|2022-06-13 11:15:10|42231.4|42211.4|42231.4|42211.4|42231.4|42211.4|42231.4|42211.4|1
1655118920000|2022-06-13 11:15:20|42230.8|42210.8|42241.4|42221.4|42241.4|42221.4|42230.8|42210.8|2
1655118930000|2022-06-13 11:15:30|42238.9|42218.9|42233.3|42213.3|42238.9|42218.9|42231.4|42211.4|8
1655118940000|2022-06-13 11:15:40|42231.4|42211.4|42238.9|42218.9|42238.9|42218.9|42231.4|42211.4|4
1655118950000|2022-06-13 11:15:50|42239.4|42219.4|42238.9|42218.9|42239.4|42219.4|42238.9|42218.9|1
1655118960000|2022-06-13 11:16:00|42233.3|42213.3|42226.4|42206.4|42233.3|42213.3|42226.4|42206.4|8
1655118970000|2022-06-13 11:16:10|42221.4|42201.4|42221.9|42201.9|42221.9|42201.9|42221.4|42201.4|3
1655118980000|2022-06-13 11:16:20|42211.4|42191.4|42212.5|42192.5|42212.5|42192.5|42211.4|42191.4|8
1655118990000|2022-06-13 11:16:30|42211.9|42191.9|42216.9|42196.9|42216.9|42196.9|42211.9|42191.9|3
1655119000000|2022-06-13 11:16:40|42216.4|42196.4|42213.9|42193.9|42216.4|42196.4|42213.9|42193.9|2
1655119010000|2022-06-13 11:16:50|42211.4|42191.4|42208.9|42188.9|42211.4|42191.4|42208.9|42188.9|1
1655119020000|2022-06-13 11:17:00|42211.4|42191.4|42213.9|42193.9|42213.9|42193.9|42208.9|42188.9|3
1655119030000|2022-06-13 11:17:10|42211.4|42191.4|42208.3|42188.3|42213.9|42193.9|42208.3|42188.3|4
1655119040000|2022-06-13 11:17:20|42207.8|42187.8|42205.8|42185.8|42208.9|42188.9|42205.8|42185.8|12
1655119050000|2022-06-13 11:17:30|42203.3|42183.3|42198.9|42178.9|42203.3|42183.3|42198.9|42178.9|3
1655119060000|2022-06-13 11:17:40|42196.9|42176.9|42193.9|42173.9|42198.9|42178.9|42193.9|42173.9|1
1655119070000|2022-06-13 11:17:50|42194.4|42174.4|42193.9|42173.9|42203.9|42183.9|42191.9|42171.9|21
1655119080000|2022-06-13 11:18:00|42191.4|42171.4|42193.9|42173.9|42193.9|42173.9|42188.9|42168.9|6
1655119090000|2022-06-13 11:18:10|42191.9|42171.9|42194.4|42174.4|42194.4|42174.4|42188.9|42168.9|3
1655119100000|2022-06-13 11:18:20|42193.9|42173.9|42193.9|42173.9|42193.9|42173.9|42191.4|42171.4|5
1655119110000|2022-06-13 11:18:30|42194.4|42174.4|42193.9|42173.9|42196.4|42176.4|42193.9|42173.9|4
1655119120000|2022-06-13 11:18:40|42191.4|42171.4|42191.4|42171.4|42191.4|42171.4|42191.4|42171.4|4
1655119130000|2022-06-13 11:18:50|42186.4|42166.4|42181.4|42161.4|42186.4|42166.4|42178.9|42158.9|6
1655119140000|2022-06-13 11:19:00|42184.4|42164.4|42183.9|42163.9|42188.9|42168.9|42181.9|42161.9|4
1655119150000|2022-06-13 11:19:10|42181.9|42161.9|42186.4|42166.4|42186.4|42166.4|42181.9|42161.9|1
1655119160000|2022-06-13 11:19:20|42175.9|42155.9|42173.9|42153.9|42175.9|42155.9|42173.9|42153.9|4
1655119170000|2022-06-13 11:19:30|42171.9|42151.9|42171.4|42151.4|42173.9|42153.9|42167.5|42147.5|4
1655119180000|2022-06-13 11:19:40|42169.4|42149.4|42163.9|42143.9|42169.4|42149.4|42163.9|42143.9|7
1655119190000|2022-06-13 11:19:50|42164.4|42144.4|42163.9|42143.9|42168.9|42148.9|42163.9|42143.9|2
1655119200000|2022-06-13 11:20:00|||||||||1
1655119210000|2022-06-13 11:20:10|42165|42145|42166.9|42146.9|42168.9|42148.9|42165|42145|5
1655119220000|2022-06-13 11:20:20|42166.4|42146.4|42166.9|42146.9|42168.9|42148.9|42163.9|42143.9|6
1655119230000|2022-06-13 11:20:30|42168.9|42148.9|42168.9|42148.9|42168.9|42148.9|42168.9|42148.9|0
1655119240000|2022-06-13 11:20:40|42168.4|42148.4|42168.4|42148.4|42168.4|42148.4|42168.4|42148.4|3
1655119250000|2022-06-13 11:20:50|42166.4|42146.4|42166.4|42146.4|42166.4|42146.4|42166.4|42146.4|2
1655119260000|2022-06-13 11:21:00|||||||||2
1655119270000|2022-06-13 11:21:10|42165.9|42145.9|42166.4|42146.4|42166.4|42146.4|42165.9|42145.9|3
1655119280000|2022-06-13 11:21:20|42163.9|42143.9|42166.4|42146.4|42166.4|42146.4|42163.9|42143.9|53
1655119290000|2022-06-13 11:21:30|42168.4|42148.4|42173.9|42153.9|42173.9|42153.9|42168.4|42148.4|3
1655119300000|2022-06-13 11:21:40|42171.9|42151.9|42176.4|42156.4|42176.4|42156.4|42171.9|42151.9|4
1655119310000|2022-06-13 11:21:50|42173.9|42153.9|42178.9|42158.9|42178.9|42158.9|42173.9|42153.9|11
1655119320000|2022-06-13 11:22:00|42186.4|42166.4|42193.4|42173.4|42193.4|42173.4|42186.4|42166.4|5
1655119330000|2022-06-13 11:22:10|42193.9|42173.9|42194.4|42174.4|42196.4|42176.4|42191.4|42171.4|4
1655119340000|2022-06-13 11:22:20|42196.4|42176.4|42196.4|42176.4|42196.4|42176.4|42193.9|42173.9|4
1655119350000|2022-06-13 11:22:30|42198.9|42178.9|42201.4|42181.4|42201.4|42181.4|42198.9|42178.9|1
1655119360000|2022-06-13 11:22:40|42200.9|42180.9|42203.9|42183.9|42203.9|42183.9|42198.9|42178.9|3
1655119370000|2022-06-13 11:22:50|42204.4|42184.4|42208.9|42188.9|42208.9|42188.9|42204.4|42184.4|3
1655119380000|2022-06-13 11:23:00|42209.4|42189.4|42215|42195|42215|42195|42209.4|42189.4|0
1655119390000|2022-06-13 11:23:10|42214.4|42194.4|42213.9|42193.9|42214.4|42194.4|42213.9|42193.9|3
1655119400000|2022-06-13 11:23:20|42208.9|42188.9|42203.9|42183.9|42208.9|42188.9|42203.9|42183.9|3
1655119410000|2022-06-13 11:23:30|42201.4|42181.4|42201.4|42181.4|42201.4|42181.4|42191.9|42171.9|10
1655119420000|2022-06-13 11:23:40|42201.9|42181.9|42191.4|42171.4|42203.9|42183.9|42191.4|42171.4|5
1655119430000|2022-06-13 11:23:50|42193.9|42173.9|42193.9|42173.9|42196.9|42176.9|42193.9|42173.9|5
1655119440000|2022-06-13 11:24:00|42193.4|42173.4|42193.9|42173.9|42193.9|42173.9|42191.4|42171.4|1
1655119450000|2022-06-13 11:24:10|42191.9|42171.9|42193.9|42173.9|42193.9|42173.9|42191.4|42171.4|1
1655119460000|2022-06-13 11:24:20|42193.4|42173.4|42193.9|42173.9|42193.9|42173.9|42191.4|42171.4|3
1655119470000|2022-06-13 11:24:30|42194.4|42174.4|42193.9|42173.9|42194.4|42174.4|42193.9|42173.9|1
1655119480000|2022-06-13 11:24:40|42191.4|42171.4|42191.4|42171.4|42191.4|42171.4|42191.4|42171.4|1
1655119490000|2022-06-13 11:24:50|42190.9|42170.9|42188.9|42168.9|42190.9|42170.9|42188.9|42168.9|3
1655119500000|2022-06-13 11:25:00|||||||||3
1655119520000|2022-06-13 11:25:20|42189.4|42169.4|42181.4|42161.4|42191.4|42171.4|42181.4|42161.4|13
1655119530000|2022-06-13 11:25:30|||||||||1
1655119540000|2022-06-13 11:25:40|42182|42162|42181.4|42161.4|42183.9|42163.9|42181.4|42161.4|2
1655119550000|2022-06-13 11:25:50|42183.9|42163.9|42185.9|42165.9|42185.9|42165.9|42183.9|42163.9|3
1655119560000|2022-06-13 11:26:00|42186.4|42166.4|42181.4|42161.4|42186.4|42166.4|42181.4|42161.4|5
1655119580000|2022-06-13 11:26:20|42182|42162|42183.9|42163.9|42183.9|42163.9|42181.4|42161.4|3
1655119590000|2022-06-13 11:26:30|42182|42162|42181.4|42161.4|42182|42162|42181.4|42161.4|2
1655119600000|2022-06-13 11:26:40|42183.9|42163.9|42195.9|42175.9|42195.9|42175.9|42181.4|42161.4|3
1655119610000|2022-06-13 11:26:50|42193.9|42173.9|42198.9|42178.9|42198.9|42178.9|42193.9|42173.9|8
1655119620000|2022-06-13 11:27:00|42197|42177|42188.9|42168.9|42197|42177|42188.4|42168.4|12
1655119630000|2022-06-13 11:27:10|42185.9|42165.9|42178.9|42158.9|42185.9|42165.9|42178.4|42158.4|20
1655119640000|2022-06-13 11:27:20|42176.4|42156.4|42173.9|42153.9|42178.9|42158.9|42171.4|42151.4|6
1655119650000|2022-06-13 11:27:30|42173.4|42153.4|42161.4|42141.4|42173.9|42153.9|42161.4|42141.4|13
1655119660000|2022-06-13 11:27:40|||||||||2
1655119670000|2022-06-13 11:27:50|||||||||1
1655119680000|2022-06-13 11:28:00|42163.9|42143.9|42161.4|42141.4|42163.9|42143.9|42161.4|42141.4|2
1655119700000|2022-06-13 11:28:20|42163.9|42143.9|42166.4|42146.4|42166.4|42146.4|42163.9|42143.9|8
1655119710000|2022-06-13 11:28:30|42173.9|42153.9|42183.4|42163.4|42183.4|42163.4|42173.9|42153.9|14
1655119720000|2022-06-13 11:28:40|42181.4|42161.4|42193.9|42173.9|42193.9|42173.9|42181.4|42161.4|11
1655119730000|2022-06-13 11:28:50|42196.4|42176.4|42196.4|42176.4|42196.4|42176.4|42196.4|42176.4|51
1655119740000|2022-06-13 11:29:00|42198.9|42178.9|42196.4|42176.4|42200.9|42180.9|42196.4|42176.4|5
1655119750000|2022-06-13 11:29:10|||||||||2
1655119760000|2022-06-13 11:29:20|42193.9|42173.9|42193.9|42173.9|42193.9|42173.9|42193.9|42173.9|1
1655119770000|2022-06-13 11:29:30|42191.4|42171.4|42190.9|42170.9|42191.4|42171.4|42190.9|42170.9|1
1655119780000|2022-06-13 11:29:40|42188.9|42168.9|42188.9|42168.9|42188.9|42168.9|42188.9|42168.9|4
1655119790000|2022-06-13 11:29:50|42186.4|42166.4|42186.4|42166.4|42186.4|42166.4|42186.4|42166.4|3
1655119800000|2022-06-13 11:30:00|42185.9|42165.9|42183.9|42163.9|42187|42167|42183.9|42163.9|8
1655119810000|2022-06-13 11:30:10|42185.5|42165.5|42192|42172|42192|42172|42185.5|42165.5|3
1655119820000|2022-06-13 11:30:20|42193.9|42173.9|42191.4|42171.4|42193.9|42173.9|42191.4|42171.4|3
1655119830000|2022-06-13 11:30:30|42188.9|42168.9|42188.4|42168.4|42188.9|42168.9|42188.4|42168.4|3
1655119840000|2022-06-13 11:30:40|42186.4|42166.4|42196.4|42176.4|42196.4|42176.4|42186.4|42166.4|7
1655119850000|2022-06-13 11:30:50|42198.9|42178.9|42193.9|42173.9|42200.9|42180.9|42193.9|42173.9|8
1655119860000|2022-06-13 11:31:00|42195.9|42175.9|42196.4|42176.4|42200.9|42180.9|42195.9|42175.9|10
1655119870000|2022-06-13 11:31:10|||||||||4
1655119880000|2022-06-13 11:31:20|42198.9|42178.9|42198.9|42178.9|42198.9|42178.9|42198.9|42178.9|1
1655119890000|2022-06-13 11:31:30|||||||||1
1655119900000|2022-06-13 11:31:40|42200.9|42180.9|42200.9|42180.9|42200.9|42180.9|42200.9|42180.9|2
1655119910000|2022-06-13 11:31:50|42198.9|42178.9|42201.4|42181.4|42201.4|42181.4|42198.9|42178.9|3
1655119920000|2022-06-13 11:32:00|||||||||2
1655119930000|2022-06-13 11:32:10|42203.9|42183.9|42227|42207|42227|42207|42203.9|42183.9|9
1655119940000|2022-06-13 11:32:20|42228.9|42208.9|42231.4|42211.4|42231.4|42211.4|42228.9|42208.9|6
1655119950000|2022-06-13 11:32:30|42226.4|42206.4|42218.4|42198.4|42228.9|42208.9|42218.4|42198.4|11
1655119960000|2022-06-13 11:32:40|42215.9|42195.9|42216.4|42196.4|42216.4|42196.4|42211.4|42191.4|8
1655119970000|2022-06-13 11:32:50|42217|42197|42216.4|42196.4|42217|42197|42216.4|42196.4|4
1655119980000|2022-06-13 11:33:00|42215.9|42195.9|42218.4|42198.4|42218.4|42198.4|42213.9|42193.9|3
1655119990000|2022-06-13 11:33:10|42215.9|42195.9|42207.8|42187.8|42216.4|42196.4|42207.8|42187.8|9
1655120000000|2022-06-13 11:33:20|42208.4|42188.4|42213.4|42193.4|42213.4|42193.4|42208.4|42188.4|6
1655120010000|2022-06-13 11:33:30|42215.3|42195.3|42213.9|42193.9|42215.3|42195.3|42213.9|42193.9|1
1655120020000|2022-06-13 11:33:40|42211.4|42191.4|42203.4|42183.4|42211.4|42191.4|42201.4|42181.4|7
1655120030000|2022-06-13 11:33:50|42201.4|42181.4|42199.5|42179.5|42203.4|42183.4|42195.9|42175.9|5
1655120040000|2022-06-13 11:34:00|42201.4|42181.4|42196.4|42176.4|42202|42182|42196.4|42176.4|6
1655120050000|2022-06-13 11:34:10|42195.9|42175.9|42188.9|42168.9|42195.9|42175.9|42187|42167|13
1655120060000|2022-06-13 11:34:20|42186.4|42166.4|42178.9|42158.9|42186.4|42166.4|42178.9|42158.9|11
1655120070000|2022-06-13 11:34:30|42176.4|42156.4|42173.9|42153.9|42176.4|42156.4|42173.9|42153.9|3
1655120080000|2022-06-13 11:34:40|42171.4|42151.4|42170.9|42150.9|42171.4|42151.4|42168.9|42148.9|11
1655120090000|2022-06-13 11:34:50|42166.4|42146.4|42165.9|42145.9|42168.4|42148.4|42165.9|42145.9|2
1655120100000|2022-06-13 11:35:00|42163.4|42143.4|42168.4|42148.4|42175.9|42155.9|42163.4|42143.4|17
1655120110000|2022-06-13 11:35:10|42168.9|42148.9|42171.4|42151.4|42171.4|42151.4|42168.4|42148.4|8
1655120120000|2022-06-13 11:35:20|42173.4|42153.4|42176.4|42156.4|42176.4|42156.4|42173.4|42153.4|6
1655120130000|2022-06-13 11:35:30|42175.9|42155.9|42175.3|42155.3|42184.8|42164.8|42174.5|42154.5|8
1655120140000|2022-06-13 11:35:40|42173.4|42153.4|42171.4|42151.4|42173.4|42153.4|42171.4|42151.4|28
1655120150000|2022-06-13 11:35:50|42170.9|42150.9|42168.4|42148.4|42170.9|42150.9|42167.3|42147.3|18
1655120160000|2022-06-13 11:36:00|42165.9|42145.9|42168.9|42148.9|42173.4|42153.4|42165.9|42145.9|7
1655120170000|2022-06-13 11:36:10|42170.9|42150.9|42160.3|42140.3|42170.9|42150.9|42160.3|42140.3|13
1655120180000|2022-06-13 11:36:20|42159.8|42139.8|42163.9|42143.9|42168.4|42148.4|42155.9|42135.9|19
1655120190000|2022-06-13 11:36:30|42161.4|42141.4|42153.9|42133.9|42161.4|42141.4|42153.9|42133.9|5
1655120200000|2022-06-13 11:36:40|42157|42137|42153.9|42133.9|42157|42137|42148.9|42128.9|16
1655120210000|2022-06-13 11:36:50|42154.5|42134.5|42168.9|42148.9|42168.9|42148.9|42154.5|42134.5|7
1655120220000|2022-06-13 11:37:00|42171.4|42151.4|42173.9|42153.9|42173.9|42153.9|42170.3|42150.3|11
1655120230000|2022-06-13 11:37:10|42175|42155|42188.9|42168.9|42188.9|42168.9|42175|42155|10
1655120240000|2022-06-13 11:37:20|42191.4|42171.4|42189.5|42169.5|42193.9|42173.9|42187|42167|4
1655120250000|2022-06-13 11:37:30|42188.9|42168.9|42186.4|42166.4|42188.9|42168.9|42186.4|42166.4|10
1655120260000|2022-06-13 11:37:40|42181.4|42161.4|42181.4|42161.4|42181.4|42161.4|42181.4|42161.4|6
1655120270000|2022-06-13 11:37:50|42182|42162|42189.5|42169.5|42189.5|42169.5|42182|42162|6
1655120280000|2022-06-13 11:38:00|42190|42170|42186.4|42166.4|42190|42170|42185.9|42165.9|4
1655120290000|2022-06-13 11:38:10|42184.5|42164.5|42187.5|42167.5|42188.1|42168.1|42184.5|42164.5|8
1655120300000|2022-06-13 11:38:20|42189.5|42169.5|42192|42172|42192|42172|42189.5|42169.5|6
1655120310000|2022-06-13 11:38:30|42189.5|42169.5|42189.5|42169.5|42189.5|42169.5|42189.5|42169.5|1
1655120320000|2022-06-13 11:38:40|42187|42167|42187|42167|42189.5|42169.5|42187|42167|6
1655120330000|2022-06-13 11:38:50|42186.4|42166.4|42183.9|42163.9|42186.4|42166.4|42183.9|42163.9|1
1655120340000|2022-06-13 11:39:00|42184.5|42164.5|42194.5|42174.5|42194.5|42174.5|42182|42162|7
1655120350000|2022-06-13 11:39:10|42197|42177|42192|42172|42197|42177|42192|42172|5
1655120360000|2022-06-13 11:39:20|42190|42170|42190|42170|42190|42170|42187.5|42167.5|6
1655120370000|2022-06-13 11:39:30|42192.5|42172.5|42192|42172|42194.5|42174.5|42189.5|42169.5|5
1655120380000|2022-06-13 11:39:40|42194.5|42174.5|42209.5|42189.5|42209.5|42189.5|42192.5|42172.5|7
1655120390000|2022-06-13 11:39:50|42207|42187|42207|42187|42207|42187|42207|42187|5
1655120400000|2022-06-13 11:40:00|42205|42185|42207|42187|42207|42187|42204.5|42184.5|5
1655120410000|2022-06-13 11:40:10|42208.9|42188.9|42197|42177|42208.9|42188.9|42196.4|42176.4|2
1655120420000|2022-06-13 11:40:20|||||||||3
1655120430000|2022-06-13 11:40:30|42195|42175|42192|42172|42197|42177|42192|42172|5
1655120440000|2022-06-13 11:40:40|42191.4|42171.4|42189.5|42169.5|42191.4|42171.4|42189.5|42169.5|2
1655120450000|2022-06-13 11:40:50|42186.4|42166.4|42192.5|42172.5|42192.5|42172.5|42186.4|42166.4|8
1655120460000|2022-06-13 11:41:00|42192|42172|42192|42172|42192|42172|42192|42172|3
1655120470000|2022-06-13 11:41:10|42189.5|42169.5|42187.5|42167.5|42189.5|42169.5|42187|42167|7
1655120480000|2022-06-13 11:41:20|42184.5|42164.5|42184.5|42164.5|42187|42167|42184.5|42164.5|1
1655120490000|2022-06-13 11:41:30|42186.4|42166.4|42187.5|42167.5|42188.9|42168.9|42185|42165|1
1655120500000|2022-06-13 11:41:40|42187|42167|42184.5|42164.5|42187|42167|42184.5|42164.5|0
1655120510000|2022-06-13 11:41:50|42185|42165|42187|42167|42187|42167|42185|42165|4
1655120520000|2022-06-13 11:42:00|42184.5|42164.5|42183.9|42163.9|42184.5|42164.5|42182.5|42162.5|12
1655120530000|2022-06-13 11:42:10|42181.4|42161.4|42181.4|42161.4|42183.9|42163.9|42181.4|42161.4|5
1655120540000|2022-06-13 11:42:20|42183.9|42163.9|42181.4|42161.4|42183.9|42163.9|42181.4|42161.4|6
1655120550000|2022-06-13 11:42:30|||||||||1
1655120560000|2022-06-13 11:42:40|42180.9|42160.9|42180.9|42160.9|42180.9|42160.9|42180.9|42160.9|4
1655120570000|2022-06-13 11:42:50|42178.4|42158.4|42178.4|42158.4|42178.4|42158.4|42178.4|42158.4|3
1655120580000|2022-06-13 11:43:00|42177.9|42157.9|42171.4|42151.4|42177.9|42157.9|42171.4|42151.4|10
1655120590000|2022-06-13 11:43:10|42170.9|42150.9|42173.4|42153.4|42173.4|42153.4|42166.4|42146.4|9
1655120600000|2022-06-13 11:43:20|42175.9|42155.9|42175.9|42155.9|42177.9|42157.9|42175.9|42155.9|8
1655120610000|2022-06-13 11:43:30|42176.4|42156.4|42168.9|42148.9|42176.4|42156.4|42168.9|42148.9|8
1655120620000|2022-06-13 11:43:40|42170.9|42150.9|42173.4|42153.4|42173.4|42153.4|42168.9|42148.9|5
1655120630000|2022-06-13 11:43:50|42173.9|42153.9|42179.5|42159.5|42179.5|42159.5|42173.9|42153.9|4
1655120640000|2022-06-13 11:44:00|42178.9|42158.9|42178.9|42158.9|42178.9|42158.9|42178.9|42158.9|5
1655120650000|2022-06-13 11:44:10|||||||||2
1655120660000|2022-06-13 11:44:20|42178.4|42158.4|42177.9|42157.9|42178.4|42158.4|42177.3|42157.3|4
1655120670000|2022-06-13 11:44:30|42177.3|42157.3|42163.9|42143.9|42177.9|42157.9|42162|42142|3
1655120680000|2022-06-13 11:44:40|42160.9|42140.9|42144.5|42124.5|42160.9|42140.9|42144.5|42124.5|16
1655120690000|2022-06-13 11:44:50|42146.4|42126.4|42146.4|42126.4|42146.4|42126.4|42146.4|42126.4|4
1655120700000|2022-06-13 11:45:00|42147|42127|42166.4|42146.4|42167|42147|42147|42127|2
1655120710000|2022-06-13 11:45:10|42167|42147|42168.9|42148.9|42168.9|42148.9|42167|42147|4
1655120720000|2022-06-13 11:45:20|42171.4|42151.4|42176.4|42156.4|42178.4|42158.4|42171.4|42151.4|3
1655120730000|2022-06-13 11:45:30|42177|42157|42176.4|42156.4|42178.9|42158.9|42176.4|42156.4|507
1655120740000|2022-06-13 11:45:40|42177|42157|42178.4|42158.4|42178.4|42158.4|42175.9|42155.9|7
1655120750000|2022-06-13 11:45:50|42176.4|42156.4|42175.9|42155.9|42176.4|42156.4|42175.9|42155.9|4
1655120760000|2022-06-13 11:46:00|42176.4|42156.4|42175.9|42155.9|42180.9|42160.9|42175.9|42155.9|3
1655120770000|2022-06-13 11:46:10|42176.4|42156.4|42173.9|42153.9|42176.4|42156.4|42173.9|42153.9|4
1655120780000|2022-06-13 11:46:20|42176.4|42156.4|42173.9|42153.9|42178.4|42158.4|42173.9|42153.9|5
1655120790000|2022-06-13 11:46:30|42174.5|42154.5|42175.9|42155.9|42176.4|42156.4|42173.9|42153.9|1
1655120800000|2022-06-13 11:46:40|42173.9|42153.9|42172|42152|42176.4|42156.4|42171.4|42151.4|4
1655120820000|2022-06-13 11:47:00|42172.5|42152.5|42175|42155|42177.5|42157.5|42170|42150|12
1655120830000|2022-06-13 11:47:10|||||||||1
1655120840000|2022-06-13 11:47:20|42172|42152|42170|42150|42172|42152|42170|42150|2
1655120850000|2022-06-13 11:47:30|42169.5|42149.5|42165.6|42145.6|42169.5|42149.5|42165.6|42145.6|1
1655120860000|2022-06-13 11:47:40|42167.5|42147.5|42175|42155|42175|42155|42165.6|42145.6|6
1655120870000|2022-06-13 11:47:50|42175.6|42155.6|42180|42160|42180|42160|42175.6|42155.6|5
1655120880000|2022-06-13 11:48:00|42180.6|42160.6|42177.5|42157.5|42182.5|42162.5|42177.5|42157.5|3
1655120890000|2022-06-13 11:48:10|||||||||1
1655120900000|2022-06-13 11:48:20|42177|42157|42175|42155|42177|42157|42175|42155|4
1655120920000|2022-06-13 11:48:40|42177.5|42157.5|42175|42155|42177.5|42157.5|42175|42155|4
1655120930000|2022-06-13 11:48:50|42172.5|42152.5|42177|42157|42177|42157|42172.5|42152.5|19
1655120940000|2022-06-13 11:49:00|42175|42155|42182.5|42162.5|42182.5|42162.5|42175|42155|3
1655120950000|2022-06-13 11:49:10|42183.1|42163.1|42185.6|42165.6|42185.6|42165.6|42183.1|42163.1|1
1655120960000|2022-06-13 11:49:20|42186.1|42166.1|42188.1|42168.1|42188.1|42168.1|42186.1|42166.1|6
1655120970000|2022-06-13 11:49:30|42185.6|42165.6|42183.1|42163.1|42186.1|42166.1|42183.1|42163.1|9
1655120980000|2022-06-13 11:49:40|42186.1|42166.1|42175|42155|42186.1|42166.1|42175|42155|9
1655120990000|2022-06-13 11:49:50|42174|42154|42172.5|42152.5|42175|42155|42170|42150|1
1655121000000|2022-06-13 11:50:00|42170|42150|42166.1|42146.1|42170|42150|42166.1|42146.1|2
1655121010000|2022-06-13 11:50:10|42167|42147|42170|42150|42175|42155|42167|42147|11
1655121020000|2022-06-13 11:50:20|42167.5|42147.5|42172.5|42152.5|42172.5|42152.5|42167.5|42147.5|2
1655121030000|2022-06-13 11:50:30|42170|42150|42170|42150|42175|42155|42170|42150|1
1655121040000|2022-06-13 11:50:40|42170.6|42150.6|42170|42150|42172.5|42152.5|42168.1|42148.1|6
1655121050000|2022-06-13 11:50:50|42170.6|42150.6|42180|42160|42180|42160|42170.6|42150.6|3
1655121060000|2022-06-13 11:51:00|42181.1|42161.1|42188.1|42168.1|42188.1|42168.1|42181.1|42161.1|2
1655121070000|2022-06-13 11:51:10|||||||||4
1655121080000|2022-06-13 11:51:20|42187|42167|42187|42167|42187|42167|42187|42167|1
1655121090000|2022-06-13 11:51:30|42183.1|42163.1|42184.5|42164.5|42185|42165|42180|42160|1
1655121100000|2022-06-13 11:51:40|42185|42165|42185|42165|42185|42165|42182.5|42162.5|0
1655121110000|2022-06-13 11:51:50|42182.5|42162.5|42185|42165|42185|42165|42182.5|42162.5|1
1655121120000|2022-06-13 11:52:00|42180|42160|42180|42160|42180|42160|42180|42160|3
1655121130000|2022-06-13 11:52:10|42178.1|42158.1|42175|42155|42178.1|42158.1|42175|42155|3
1655121140000|2022-06-13 11:52:20|42177.5|42157.5|42180|42160|42180|42160|42177.5|42157.5|2
1655121150000|2022-06-13 11:52:30|42182.5|42162.5|42180|42160|42182.5|42162.5|42180|42160|9
1655121160000|2022-06-13 11:52:40|42179.5|42159.5|42177.5|42157.5|42180|42160|42177.5|42157.5|2
1655121170000|2022-06-13 11:52:50|42175.6|42155.6|42177.5|42157.5|42177.5|42157.5|42175.6|42155.6|2
1655121180000|2022-06-13 11:53:00|42173.1|42153.1|42173.1|42153.1|42180|42160|42172.5|42152.5|10
1655121190000|2022-06-13 11:53:10|42172.5|42152.5|42172.5|42152.5|42172.5|42152.5|42168.1|42148.1|4
1655121200000|2022-06-13 11:53:20|42170|42150|42170|42150|42170|42150|42170|42150|1
1655121210000|2022-06-13 11:53:30|42167.5|42147.5|42170|42150|42170|42150|42167.5|42147.5|2
1655121220000|2022-06-13 11:53:40|42172.5|42152.5|42172.5|42152.5|42172.5|42152.5|42170|42150|0
1655121230000|2022-06-13 11:53:50|42170|42150|42170|42150|42172.5|42152.5|42170|42150|1
1655121240000|2022-06-13 11:54:00|42170.6|42150.6|42172.5|42152.5|42172.5|42152.5|42170|42150|1
1655121250000|2022-06-13 11:54:10|42170.6|42150.6|42170|42150|42170.6|42150.6|42170|42150|3
1655121260000|2022-06-13 11:54:20|42170.6|42150.6|42172.5|42152.5|42172.5|42152.5|42170|42150|3
1655121270000|2022-06-13 11:54:30|42174.5|42154.5|42174.5|42154.5|42174.5|42154.5|42172.5|42152.5|1
1655121280000|2022-06-13 11:54:40|42180.1|42160.1|42183.1|42163.1|42186.1|42166.1|42180.1|42160.1|5
1655121290000|2022-06-13 11:54:50|42183.6|42163.6|42186.7|42166.7|42186.7|42166.7|42183.1|42163.1|2
1655121300000|2022-06-13 11:55:00|42186.1|42166.1|42188.1|42168.1|42193.1|42173.1|42186.1|42166.1|40
1655121310000|2022-06-13 11:55:10|42190.1|42170.1|42188.1|42168.1|42192.6|42172.6|42188.1|42168.1|4
1655121320000|2022-06-13 11:55:20|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|4
1655121330000|2022-06-13 11:55:30|42185.1|42165.1|42185.1|42165.1|42188.1|42168.1|42185.1|42165.1|6
1655121340000|2022-06-13 11:55:40|42188.1|42168.1|42188.1|42168.1|42188.1|42168.1|42187|42167|4
1655121350000|2022-06-13 11:55:50|42187|42167|42177.6|42157.6|42187|42167|42177.6|42157.6|15
1655121360000|2022-06-13 11:56:00|42178.1|42158.1|42185.1|42165.1|42185.1|42165.1|42178.1|42158.1|3
1655121370000|2022-06-13 11:56:10|42184.5|42164.5|42180.1|42160.1|42185.1|42165.1|42180.1|42160.1|6
1655121380000|2022-06-13 11:56:20|42180.6|42160.6|42185.1|42165.1|42185.1|42165.1|42180.6|42160.6|0
1655121390000|2022-06-13 11:56:30|42184.5|42164.5|42183.1|42163.1|42184.5|42164.5|42183.1|42163.1|1
1655121400000|2022-06-13 11:56:40|42182.6|42162.6|42182.6|42162.6|42183.1|42163.1|42180.1|42160.1|4
1655121410000|2022-06-13 11:56:50|42180.1|42160.1|42180.1|42160.1|42182.6|42162.6|42180.1|42160.1|0
1655121420000|2022-06-13 11:57:00|42182.6|42162.6|42160.1|42140.1|42185.1|42165.1|42160.1|42140.1|17
1655121430000|2022-06-13 11:57:10|42157.6|42137.6|42157.6|42137.6|42157.6|42137.6|42157.6|42137.6|2
1655121440000|2022-06-13 11:57:20|42152.6|42132.6|42127.6|42107.6|42155.1|42135.1|42127.6|42107.6|25
1655121450000|2022-06-13 11:57:30|42128.1|42108.1|42135.1|42115.1|42135.6|42115.6|42128.1|42108.1|11
1655121460000|2022-06-13 11:57:40|42140.1|42120.1|42140.1|42120.1|42140.1|42120.1|42140.1|42120.1|3
1655121470000|2022-06-13 11:57:50|42137.6|42117.6|42135.1|42115.1|42137.6|42117.6|42135.1|42115.1|9
1655121480000|2022-06-13 11:58:00|42139.5|42119.5|42129.5|42109.5|42139.5|42119.5|42129.5|42109.5|14
1655121490000|2022-06-13 11:58:10|42127|42107|42122.6|42102.6|42127|42107|42122.6|42102.6|2
1655121500000|2022-06-13 11:58:20|42120.1|42100.1|42120.1|42100.1|42120.1|42100.1|42120.1|42100.1|1
1655121510000|2022-06-13 11:58:30|42122.6|42102.6|42127|42107|42127|42107|42122.6|42102.6|3
1655121520000|2022-06-13 11:58:40|42122|42102|42115.1|42095.1|42122|42102|42115.1|42095.1|14
1655121530000|2022-06-13 11:58:50|42113.1|42093.1|42105.1|42085.1|42113.1|42093.1|42105.1|42085.1|9
1655121540000|2022-06-13 11:59:00|42095.6|42075.6|42094.5|42074.5|42097.6|42077.6|42080.1|42060.1|15
1655121550000|2022-06-13 11:59:10|42095.6|42075.6|42105.1|42085.1|42105.6|42085.6|42095.6|42075.6|15
1655121560000|2022-06-13 11:59:20|42108.1|42088.1|42110.6|42090.6|42110.6|42090.6|42108.1|42088.1|5
1655121570000|2022-06-13 11:59:30|42112.6|42092.6|42105.1|42085.1|42112.6|42092.6|42105.1|42085.1|1
1655121580000|2022-06-13 11:59:40|42110.1|42090.1|42110.1|42090.1|42110.1|42090.1|42110.1|42090.1|5
1655121590000|2022-06-13 11:59:50|42113.1|42093.1|42115.1|42095.1|42115.1|42095.1|42113.1|42093.1|2
1655121600000|2022-06-13 12:00:00|42112.6|42092.6|42107.6|42087.6|42112.6|42092.6|42105.1|42085.1|9
1655121610000|2022-06-13 12:00:10|42109.5|42089.5|42112.6|42092.6|42112.6|42092.6|42109.5|42089.5|5
1655121620000|2022-06-13 12:00:20|42113.1|42093.1|42115.1|42095.1|42117|42097|42112.6|42092.6|4
1655121630000|2022-06-13 12:00:30|42115.6|42095.6|42112.6|42092.6|42117.6|42097.6|42112.6|42092.6|4
1655121640000|2022-06-13 12:00:40|42115.1|42095.1|42121.1|42101.1|42121.1|42101.1|42115.1|42095.1|6
1655121650000|2022-06-13 12:00:50|42125.1|42105.1|42117.6|42097.6|42125.1|42105.1|42117.6|42097.6|4
1655121660000|2022-06-13 12:01:00|42120.1|42100.1|42132.6|42112.6|42132.6|42112.6|42120.1|42100.1|7
1655121670000|2022-06-13 12:01:10|42135.1|42115.1|42130.1|42110.1|42138.1|42118.1|42130.1|42110.1|8
1655121680000|2022-06-13 12:01:20|42132|42112|42132|42112|42132|42112|42130.1|42110.1|3
1655121690000|2022-06-13 12:01:30|42132.6|42112.6|42160.1|42140.1|42160.1|42140.1|42132.6|42112.6|17
1655121700000|2022-06-13 12:01:40|42162.6|42142.6|42165.1|42145.1|42165.1|42145.1|42160.1|42140.1|5
1655121710000|2022-06-13 12:01:50|42164.5|42144.5|42162|42142|42164.5|42144.5|42162|42142|4
1655121720000|2022-06-13 12:02:00|42160.1|42140.1|42167|42147|42167.6|42147.6|42160.1|42140.1|13
1655121730000|2022-06-13 12:02:10|42164.5|42144.5|42165.1|42145.1|42167|42147|42164.5|42144.5|4
1655121740000|2022-06-13 12:02:20|42167|42147|42162|42142|42167|42147|42162|42142|3
1655121750000|2022-06-13 12:02:30|42160.1|42140.1|42160.1|42140.1|42160.1|42140.1|42160.1|42140.1|0
1655121760000|2022-06-13 12:02:40|42157.6|42137.6|42160.1|42140.1|42162|42142|42157.6|42137.6|5
1655121770000|2022-06-13 12:02:50|42159.5|42139.5|42160.1|42140.1|42160.1|42140.1|42157.6|42137.6|1
1655121780000|2022-06-13 12:03:00|42159.5|42139.5|42155.1|42135.1|42160.1|42140.1|42155.1|42135.1|2
1655121790000|2022-06-13 12:03:10|42152.6|42132.6|42152.6|42132.6|42152.6|42132.6|42152.6|42132.6|4
1655121800000|2022-06-13 12:03:20|42152|42132|42150.1|42130.1|42152|42132|42150.1|42130.1|4
1655121810000|2022-06-13 12:03:30|42149.5|42129.5|42150.1|42130.1|42150.1|42130.1|42149.5|42129.5|0
1655121820000|2022-06-13 12:03:40|42149.5|42129.5|42150.1|42130.1|42150.1|42130.1|42149.5|42129.5|4
1655121830000|2022-06-13 12:03:50|42152|42132|42147.6|42127.6|42152|42132|42147.6|42127.6|3
1655121840000|2022-06-13 12:04:00|42149.5|42129.5|42157.6|42137.6|42157.6|42137.6|42149.5|42129.5|9
1655121850000|2022-06-13 12:04:10|42157|42137|42155.1|42135.1|42157.6|42137.6|42155.1|42135.1|7
1655121860000|2022-06-13 12:04:20|42157.6|42137.6|42160.1|42140.1|42160.1|42140.1|42157.6|42137.6|2
1655121870000|2022-06-13 12:04:30|42160.6|42140.6|42180.1|42160.1|42188.1|42168.1|42160.6|42140.6|18
1655121880000|2022-06-13 12:04:40|42177.6|42157.6|42177.6|42157.6|42177.6|42157.6|42177.6|42157.6|3
1655121890000|2022-06-13 12:04:50|42172|42152|42177.6|42157.6|42180.1|42160.1|42172|42152|15
1655121900000|2022-06-13 12:05:00|42180.1|42160.1|42180.1|42160.1|42180.1|42160.1|42180.1|42160.1|3
1655121910000|2022-06-13 12:05:10|42177.6|42157.6|42182|42162|42182|42162|42177.6|42157.6|6
1655121920000|2022-06-13 12:05:20|42184.5|42164.5|42172|42152|42184.5|42164.5|42172|42152|14
1655121930000|2022-06-13 12:05:30|42170.9|42150.9|42162.6|42142.6|42172|42152|42162.6|42142.6|21
1655121940000|2022-06-13 12:05:40|42162|42142|42162|42142|42162.6|42142.6|42160.1|42140.1|22
1655121950000|2022-06-13 12:05:50|42161.5|42141.5|42162|42142|42162.6|42142.6|42158.7|42138.7|25
1655121960000|2022-06-13 12:06:00|42162.6|42142.6|42162.6|42142.6|42163.1|42143.1|42162|42142|4
1655121970000|2022-06-13 12:06:10|42167|42147|42162|42142|42167|42147|42162|42142|2
1655121980000|2022-06-13 12:06:20|42162.6|42142.6|42165.1|42145.1|42165.1|42145.1|42162|42142|2
1655121990000|2022-06-13 12:06:30|42165.6|42145.6|42167|42147|42167.6|42147.6|42165.6|42145.6|3
1655122000000|2022-06-13 12:06:40|42167.6|42147.6|42170.1|42150.1|42170.1|42150.1|42167.6|42147.6|7
1655122010000|2022-06-13 12:06:50|42170.6|42150.6|42175.1|42155.1|42175.1|42155.1|42170.1|42150.1|8
1655122020000|2022-06-13 12:07:00|42174.5|42154.5|42175.1|42155.1|42177.6|42157.6|42174.5|42154.5|1
1655122030000|2022-06-13 12:07:10|42172.6|42152.6|42165.1|42145.1|42172.6|42152.6|42165.1|42145.1|4
1655122040000|2022-06-13 12:07:20|42167.6|42147.6|42167.6|42147.6|42167.6|42147.6|42167.6|42147.6|8
1655122050000|2022-06-13 12:07:30|42170.1|42150.1|42172.6|42152.6|42172.6|42152.6|42170.1|42150.1|4
1655122060000|2022-06-13 12:07:40|42173.1|42153.1|42173.1|42153.1|42173.1|42153.1|42172.6|42152.6|0
1655122070000|2022-06-13 12:07:50|42172.6|42152.6|42177.6|42157.6|42180.1|42160.1|42172.6|42152.6|7
1655122080000|2022-06-13 12:08:00|42178.1|42158.1|42190.1|42170.1|42195.6|42175.6|42178.1|42158.1|16
1655122090000|2022-06-13 12:08:10|42192|42172|42192.6|42172.6|42192.6|42172.6|42192|42172|2
1655122100000|2022-06-13 12:08:20|42193.1|42173.1|42188.1|42168.1|42193.1|42173.1|42188.1|42168.1|13
1655122110000|2022-06-13 12:08:30|42187.6|42167.6|42181.5|42161.5|42187.6|42167.6|42179|42159|3
1655122120000|2022-06-13 12:08:40|42182|42162|42179.5|42159.5|42182|42162|42179|42159|2
1655122130000|2022-06-13 12:08:50|42180.1|42160.1|42172|42152|42182|42162|42170.1|42150.1|11
1655122140000|2022-06-13 12:09:00|42170.1|42150.1|42172|42152|42172|42152|42168.1|42148.1|3
1655122150000|2022-06-13 12:09:10|42169|42149|42167|42147|42169|42149|42167|42147|11
1655122160000|2022-06-13 12:09:20|42164.5|42144.5|42127.6|42107.6|42164.5|42144.5|42127|42107|22
1655122170000|2022-06-13 12:09:30|42127|42107|42124.5|42104.5|42127|42107|42124|42104|6
1655122180000|2022-06-13 12:09:40|42122.6|42102.6|42120.1|42100.1|42122.6|42102.6|42120.1|42100.1|4
1655122190000|2022-06-13 12:09:50|42119.5|42099.5|42112.6|42092.6|42120.1|42100.1|42112|42092|20
1655122200000|2022-06-13 12:10:00|42130.1|42110.1|42109.5|42089.5|42130.1|42110.1|42109.5|42089.5|20
1655122210000|2022-06-13 12:10:10|42107|42087|42120.1|42100.1|42120.1|42100.1|42099|42079|25
1655122220000|2022-06-13 12:10:20|42122.6|42102.6|42140.1|42120.1|42140.1|42120.1|42122.6|42102.6|9
1655122230000|2022-06-13 12:10:30|42140.6|42120.6|42160.1|42140.1|42160.1|42140.1|42140.6|42120.6|10
1655122240000|2022-06-13 12:10:40|42157.6|42137.6|42150.1|42130.1|42157.6|42137.6|42147.6|42127.6|8
1655122250000|2022-06-13 12:10:50|42150.6|42130.6|42152.6|42132.6|42153.1|42133.1|42150.6|42130.6|0
1655122260000|2022-06-13 12:11:00|42152|42132|42169.5|42149.5|42169.5|42149.5|42152|42132|17
1655122270000|2022-06-13 12:11:10|42172|42152|42155.1|42135.1|42172|42152|42155.1|42135.1|6
1655122280000|2022-06-13 12:11:20|42152.6|42132.6|42150.6|42130.6|42155.1|42135.1|42150.1|42130.1|4
1655122290000|2022-06-13 12:11:30|42149.5|42129.5|42142.6|42122.6|42149.5|42129.5|42142.6|42122.6|4
1655122300000|2022-06-13 12:11:40|42140.1|42120.1|42124.5|42104.5|42140.1|42120.1|42124.5|42104.5|7
1655122310000|2022-06-13 12:11:50|42127|42107|42120.6|42100.6|42127|42107|42118.1|42098.1|12
1655122320000|2022-06-13 12:12:00|42116.2|42096.2|42130.1|42110.1|42130.1|42110.1|42116.2|42096.2|9
1655122330000|2022-06-13 12:12:10|42135.1|42115.1|42130.1|42110.1|42135.1|42115.1|42130.1|42110.1|4
1655122340000|2022-06-13 12:12:20|42127.6|42107.6|42127.6|42107.6|42127.6|42107.6|42127.6|42107.6|5
1655122350000|2022-06-13 12:12:30|42130.1|42110.1|42127.6|42107.6|42130.1|42110.1|42127.6|42107.6|6
1655122360000|2022-06-13 12:12:40|42124.5|42104.5|42117.6|42097.6|42124.5|42104.5|42112.6|42092.6|15
1655122370000|2022-06-13 12:12:50|42120.6|42100.6|42110.1|42090.1|42120.6|42100.6|42110.1|42090.1|8
1655122380000|2022-06-13 12:13:00|42107.6|42087.6|42102|42082|42107.6|42087.6|42102|42082|10
1655122390000|2022-06-13 12:13:10|42104.5|42084.5|42098.1|42078.1|42104.5|42084.5|42098.1|42078.1|18
1655122400000|2022-06-13 12:13:20|42097.6|42077.6|42100.1|42080.1|42100.1|42080.1|42097.6|42077.6|7
1655122410000|2022-06-13 12:13:30|42100.6|42080.6|42115.1|42095.1|42115.1|42095.1|42100.6|42080.6|8
1655122420000|2022-06-13 12:13:40|42115.6|42095.6|42125.1|42105.1|42125.1|42105.1|42115.6|42095.6|6
1655122430000|2022-06-13 12:13:50|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|6
1655122440000|2022-06-13 12:14:00|42120.1|42100.1|42113.1|42093.1|42120.1|42100.1|42112.6|42092.6|12
1655122450000|2022-06-13 12:14:10|42115.1|42095.1|42125.1|42105.1|42125.1|42105.1|42115.1|42095.1|8
1655122460000|2022-06-13 12:14:20|42125.6|42105.6|42127.6|42107.6|42130.1|42110.1|42125.6|42105.6|2
1655122480000|2022-06-13 12:14:40|||||||||1
1655122490000|2022-06-13 12:14:50|42125.1|42105.1|42135.1|42115.1|42135.1|42115.1|42125.1|42105.1|7
1655122500000|2022-06-13 12:15:00|42135.6|42115.6|42135.1|42115.1|42140.1|42120.1|42135.1|42115.1|5
1655122510000|2022-06-13 12:15:10|42135.6|42115.6|42137.6|42117.6|42137.6|42117.6|42135.6|42115.6|2
1655122520000|2022-06-13 12:15:20|42139.5|42119.5|42140.1|42120.1|42140.1|42120.1|42137.6|42117.6|5
1655122530000|2022-06-13 12:15:30|42135.1|42115.1|42135.1|42115.1|42137.6|42117.6|42135.1|42115.1|7
1655122540000|2022-06-13 12:15:40|42137.6|42117.6|42140.1|42120.1|42140.1|42120.1|42137.6|42117.6|2
1655122550000|2022-06-13 12:15:50|42142.6|42122.6|42157.6|42137.6|42157.6|42137.6|42142.6|42122.6|8
1655122560000|2022-06-13 12:16:00|42160.1|42140.1|42155.1|42135.1|42160.1|42140.1|42155.1|42135.1|7
1655122570000|2022-06-13 12:16:10|42155.6|42135.6|42157.6|42137.6|42157.6|42137.6|42155.6|42135.6|3
1655122580000|2022-06-13 12:16:20|42158.7|42138.7|42160.1|42140.1|42162.6|42142.6|42158.7|42138.7|6
1655122590000|2022-06-13 12:16:30|42157.6|42137.6|42155.1|42135.1|42160.1|42140.1|42155.1|42135.1|0
1655122600000|2022-06-13 12:16:40|42152.6|42132.6|42150.6|42130.6|42152.6|42132.6|42148.7|42128.7|3
1655122610000|2022-06-13 12:16:50|42148.1|42128.1|42150.1|42130.1|42152.1|42132.1|42147.6|42127.6|5
1655122620000|2022-06-13 12:17:00|42148.1|42128.1|42162.6|42142.6|42167.6|42147.6|42148.1|42128.1|15
1655122630000|2022-06-13 12:17:10|42162.1|42142.1|42152.1|42132.1|42162.1|42142.1|42152.1|42132.1|7
1655122640000|2022-06-13 12:17:20|42147.1|42127.1|42147.6|42127.6|42147.6|42127.6|42145.1|42125.1|4
1655122650000|2022-06-13 12:17:30|42147.1|42127.1|42139.6|42119.6|42147.1|42127.1|42139.6|42119.6|3
1655122660000|2022-06-13 12:17:40|42136.5|42116.5|42125.1|42105.1|42136.5|42116.5|42125.1|42105.1|19
1655122670000|2022-06-13 12:17:50|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|2
1655122680000|2022-06-13 12:18:00|42126.2|42106.2|42148.1|42128.1|42150.1|42130.1|42126.2|42106.2|15
1655122690000|2022-06-13 12:18:10|42147.6|42127.6|42150.1|42130.1|42157.6|42137.6|42146.2|42126.2|49
1655122700000|2022-06-13 12:18:20|42152.1|42132.1|42147.1|42127.1|42154|42134|42147.1|42127.1|2
1655122710000|2022-06-13 12:18:30|42142.1|42122.1|42140.1|42120.1|42142.1|42122.1|42137.1|42117.1|6
1655122720000|2022-06-13 12:18:40|42137.6|42117.6|42135.1|42115.1|42137.6|42117.6|42135.1|42115.1|1
1655122730000|2022-06-13 12:18:50|42130.1|42110.1|42120.1|42100.1|42134|42114|42120.1|42100.1|7
1655122740000|2022-06-13 12:19:00|42125.1|42105.1|42112.1|42092.1|42125.6|42105.6|42112.1|42092.1|15
1655122750000|2022-06-13 12:19:10|42110.1|42090.1|42074|42054|42110.1|42090.1|42069|42049|87
1655122760000|2022-06-13 12:19:20|42074.6|42054.6|42064|42044|42074.6|42054.6|42064|42044|11
1655122770000|2022-06-13 12:19:30|42064.6|42044.6|42073.5|42053.5|42074|42054|42064|42044|19
1655122780000|2022-06-13 12:19:40|42074|42054|42062.1|42042.1|42074|42054|42056|42036|50
1655122790000|2022-06-13 12:19:50|42064.6|42044.6|42067.1|42047.1|42071.5|42051.5|42064.6|42044.6|4
1655122800000|2022-06-13 12:20:00|42069.6|42049.6|42070.1|42050.1|42072.6|42052.6|42067.6|42047.6|22
1655122810000|2022-06-13 12:20:10|42067.6|42047.6|42060.1|42040.1|42067.6|42047.6|42060.1|42040.1|7
1655122820000|2022-06-13 12:20:20|42062.1|42042.1|42054.6|42034.6|42062.1|42042.1|42054.6|42034.6|10
1655122830000|2022-06-13 12:20:30|42057.1|42037.1|42037.6|42017.6|42060.6|42040.6|42037.6|42017.6|86
1655122840000|2022-06-13 12:20:40|42040.1|42020.1|42050.1|42030.1|42055.1|42035.1|42040.1|42020.1|16
1655122850000|2022-06-13 12:20:50|42047.6|42027.6|42055.6|42035.6|42055.6|42035.6|42043.7|42023.7|15
1655122860000|2022-06-13 12:21:00|42055.1|42035.1|42048.1|42028.1|42057.6|42037.6|42048.1|42028.1|13
1655122870000|2022-06-13 12:21:10|42045.6|42025.6|42052.1|42032.1|42052.1|42032.1|42042.6|42022.6|115
1655122880000|2022-06-13 12:21:20|42049.6|42029.6|42054|42034|42054|42034|42049|42029|9
1655122890000|2022-06-13 12:21:30|42054.6|42034.6|42059.6|42039.6|42059.6|42039.6|42054.6|42034.6|21
1655122900000|2022-06-13 12:21:40|42057.1|42037.1|42061.5|42041.5|42066|42046|42057.1|42037.1|21
1655122910000|2022-06-13 12:21:50|42063.5|42043.5|42061.5|42041.5|42063.5|42043.5|42056.5|42036.5|17
1655122920000|2022-06-13 12:22:00|42063.5|42043.5|42064|42044|42064|42044|42061.5|42041.5|58
1655122930000|2022-06-13 12:22:10|42061.5|42041.5|42061.5|42041.5|42064|42044|42061.5|42041.5|8
1655122940000|2022-06-13 12:22:20|42062.1|42042.1|42066.5|42046.5|42066.5|42046.5|42062.1|42042.1|9
1655122950000|2022-06-13 12:22:30|42067.1|42047.1|42064|42044|42069|42049|42064|42044|2
1655122960000|2022-06-13 12:22:40|42064.6|42044.6|42064|42044|42069|42049|42064|42044|10
1655122970000|2022-06-13 12:22:50|42063.5|42043.5|42064|42044|42064|42044|42061.5|42041.5|10
1655122980000|2022-06-13 12:23:00|42066.5|42046.5|42041.5|42021.5|42066.5|42046.5|42041.5|42021.5|18
1655122990000|2022-06-13 12:23:10|42041|42021|42021|42001|42043.5|42023.5|42016.5|41996.5|27
1655123000000|2022-06-13 12:23:20|42020.4|42000.4|42019|41999|42020.4|42000.4|42011.5|41991.5|26
1655123010000|2022-06-13 12:23:30|42018.5|41998.5|42016.5|41996.5|42019|41999|42016.5|41996.5|24
1655123020000|2022-06-13 12:23:40|42017.1|41997.1|42012.9|41992.9|42021.5|42001.5|42012.9|41992.9|17
1655123030000|2022-06-13 12:23:50|42013.5|41993.5|42018.5|41998.5|42018.5|41998.5|42012.9|41992.9|5
1655123040000|2022-06-13 12:24:00|42019|41999|42011|41991|42019|41999|42008.5|41988.5|11
1655123050000|2022-06-13 12:24:10|42011.5|41991.5|42019|41999|42019|41999|42011|41991|7
1655123060000|2022-06-13 12:24:20|42017.9|41997.9|42042.6|42022.6|42042.6|42022.6|42016|41996|30
1655123070000|2022-06-13 12:24:30|42042.1|42022.1|42056.5|42036.5|42056.5|42036.5|42039|42019|18
1655123080000|2022-06-13 12:24:40|42059|42039|42079|42059|42081.5|42061.5|42059|42039|21
1655123090000|2022-06-13 12:24:50|42081.5|42061.5|42092.1|42072.1|42092.1|42072.1|42081.5|42061.5|17
1655123100000|2022-06-13 12:25:00|42095.1|42075.1|42106.5|42086.5|42112.1|42092.1|42092.6|42072.6|20
1655123110000|2022-06-13 12:25:10|42104.6|42084.6|42097.1|42077.1|42109|42089|42097.1|42077.1|14
1655123120000|2022-06-13 12:25:20|42099|42079|42094.6|42074.6|42102.1|42082.1|42094.6|42074.6|16
1655123130000|2022-06-13 12:25:30|42094|42074|42091.5|42071.5|42094|42074|42089|42069|3
1655123140000|2022-06-13 12:25:40|42089|42069|42089|42069|42094|42074|42089|42069|8
1655123150000|2022-06-13 12:25:50|42089.6|42069.6|42091.5|42071.5|42091.5|42071.5|42089|42069|3
1655123160000|2022-06-13 12:26:00|42094|42074|42112.1|42092.1|42114.6|42094.6|42094|42074|13
1655123170000|2022-06-13 12:26:10|42111.5|42091.5|42112.1|42092.1|42112.6|42092.6|42109|42089|6
1655123180000|2022-06-13 12:26:20|42109.6|42089.6|42104.6|42084.6|42112.1|42092.1|42104.6|42084.6|7
1655123190000|2022-06-13 12:26:30|42101.5|42081.5|42104|42084|42104.6|42084.6|42101|42081|5
1655123200000|2022-06-13 12:26:40|42102.6|42082.6|42104|42084|42106.5|42086.5|42101.5|42081.5|8
1655123210000|2022-06-13 12:26:50|42099|42079|42106.5|42086.5|42106.5|42086.5|42099|42079|5
1655123220000|2022-06-13 12:27:00|42108.5|42088.5|42109|42089|42111|42091|42106.5|42086.5|7
1655123230000|2022-06-13 12:27:10|42106.5|42086.5|42109|42089|42109|42089|42106.5|42086.5|2
1655123240000|2022-06-13 12:27:20|42109.6|42089.6|42111.5|42091.5|42111.5|42091.5|42106.5|42086.5|7
1655123250000|2022-06-13 12:27:30|42111|42091|42112.1|42092.1|42112.1|42092.1|42106.5|42086.5|8
1655123260000|2022-06-13 12:27:40|42112.6|42092.6|42131|42111|42131.5|42111.5|42112.6|42092.6|33
1655123270000|2022-06-13 12:27:50|42134|42114|42129|42109|42134|42114|42126.5|42106.5|4
1655123280000|2022-06-13 12:28:00|42129.6|42109.6|42126.5|42106.5|42131.5|42111.5|42126.5|42106.5|5
1655123290000|2022-06-13 12:28:10|42124|42104|42119|42099|42124|42104|42119|42099|4
1655123300000|2022-06-13 12:28:20|||||||||3
1655123310000|2022-06-13 12:28:30|42117.9|42097.9|42104|42084|42117.9|42097.9|42104|42084|5
1655123320000|2022-06-13 12:28:40|42099|42079|42096|42076|42099|42079|42096|42076|3
1655123330000|2022-06-13 12:28:50|42094|42074|42099|42079|42101.5|42081.5|42093.5|42073.5|5
1655123340000|2022-06-13 12:29:00|42104|42084|42109|42089|42109|42089|42104|42084|12
1655123350000|2022-06-13 12:29:10|42111.5|42091.5|42134|42114|42136|42116|42111.5|42091.5|13
1655123360000|2022-06-13 12:29:20|42133.5|42113.5|42118.2|42098.2|42133.5|42113.5|42114|42094|157
1655123370000|2022-06-13 12:29:30|42117.6|42097.6|42127.1|42107.1|42127.1|42107.1|42117.6|42097.6|11
1655123380000|2022-06-13 12:29:40|42130.1|42110.1|42127.6|42107.6|42130.1|42110.1|42127.6|42107.6|5
1655123390000|2022-06-13 12:29:50|42129.6|42109.6|42132.1|42112.1|42132.1|42112.1|42127.6|42107.6|2
1655123400000|2022-06-13 12:30:00|42132.6|42112.6|42122.6|42102.6|42134.6|42114.6|42122.6|42102.6|13
1655123410000|2022-06-13 12:30:10|42120.7|42100.7|42105.1|42085.1|42122.6|42102.6|42105.1|42085.1|13
1655123420000|2022-06-13 12:30:20|42107.6|42087.6|42119.6|42099.6|42119.6|42099.6|42107.6|42087.6|4
1655123430000|2022-06-13 12:30:30|42117.6|42097.6|42122.6|42102.6|42124.6|42104.6|42117.6|42097.6|4
1655123440000|2022-06-13 12:30:40|42123.2|42103.2|42135.1|42115.1|42135.1|42115.1|42122.6|42102.6|29
1655123450000|2022-06-13 12:30:50|42132.1|42112.1|42138.7|42118.7|42138.7|42118.7|42132.1|42112.1|16
1655123460000|2022-06-13 12:31:00|42138.2|42118.2|42137.6|42117.6|42142.6|42122.6|42135.7|42115.7|9
1655123470000|2022-06-13 12:31:10|42137.1|42117.1|42135.1|42115.1|42143.2|42123.2|42132.6|42112.6|28
1655123480000|2022-06-13 12:31:20|42137.6|42117.6|42137.6|42117.6|42137.6|42117.6|42135.1|42115.1|3
1655123490000|2022-06-13 12:31:30|42135.1|42115.1|42132.1|42112.1|42135.7|42115.7|42132.1|42112.1|1
1655123500000|2022-06-13 12:31:40|42129.6|42109.6|42123.2|42103.2|42129.6|42109.6|42117.6|42097.6|8
1655123510000|2022-06-13 12:31:50|42122.6|42102.6|42127.1|42107.1|42127.6|42107.6|42122.6|42102.6|7
1655123520000|2022-06-13 12:32:00|42126.5|42106.5|42125.1|42105.1|42126.5|42106.5|42120.7|42100.7|6
1655123530000|2022-06-13 12:32:10|42123.2|42103.2|42127.6|42107.6|42127.6|42107.6|42123.2|42103.2|7
1655123540000|2022-06-13 12:32:20|42130.1|42110.1|42130.1|42110.1|42130.1|42110.1|42129.6|42109.6|7
1655123550000|2022-06-13 12:32:30|42132.1|42112.1|42135.1|42115.1|42137.1|42117.1|42130.1|42110.1|18
1655123560000|2022-06-13 12:32:40|42137.1|42117.1|42150.1|42130.1|42150.7|42130.7|42137.1|42117.1|10
1655123570000|2022-06-13 12:32:50|42147.6|42127.6|42145.1|42125.1|42152.6|42132.6|42145.1|42125.1|15
1655123580000|2022-06-13 12:33:00|42143.2|42123.2|42137.6|42117.6|42147.6|42127.6|42137.6|42117.6|9
1655123590000|2022-06-13 12:33:10|42140.1|42120.1|42142.1|42122.1|42147.6|42127.6|42137.6|42117.6|18
1655123600000|2022-06-13 12:33:20|42141|42121|42140.1|42120.1|42147.1|42127.1|42137.1|42117.1|10
1655123610000|2022-06-13 12:33:30|42139.6|42119.6|42130.1|42110.1|42140.1|42120.1|42130.1|42110.1|4
1655123620000|2022-06-13 12:33:40|42128.2|42108.2|42135.1|42115.1|42140.1|42120.1|42128.2|42108.2|2
1655123630000|2022-06-13 12:33:50|42135.7|42115.7|42135.1|42115.1|42137.6|42117.6|42135.1|42115.1|2
1655123640000|2022-06-13 12:34:00|42132.1|42112.1|42135.1|42115.1|42135.1|42115.1|42130.1|42110.1|5
1655123650000|2022-06-13 12:34:10|42135.7|42115.7|42147.6|42127.6|42150.7|42130.7|42135.7|42115.7|16
1655123660000|2022-06-13 12:34:20|42150.1|42130.1|42147.6|42127.6|42150.1|42130.1|42145.1|42125.1|6
1655123670000|2022-06-13 12:34:30|42145.1|42125.1|42144.6|42124.6|42152.6|42132.6|42144.6|42124.6|4
1655123680000|2022-06-13 12:34:40|42142.1|42122.1|42130.1|42110.1|42142.1|42122.1|42130.1|42110.1|12
1655123690000|2022-06-13 12:34:50|42125.1|42105.1|42125.1|42105.1|42126.2|42106.2|42125.1|42105.1|8
1655123700000|2022-06-13 12:35:00|42124.6|42104.6|42127.6|42107.6|42130.1|42110.1|42123.2|42103.2|14
1655123710000|2022-06-13 12:35:10|42122.6|42102.6|42127.6|42107.6|42127.6|42107.6|42122.6|42102.6|8
1655123720000|2022-06-13 12:35:20|42127.1|42107.1|42125.1|42105.1|42130.1|42110.1|42120.1|42100.1|17
1655123730000|2022-06-13 12:35:30|42125.7|42105.7|42128.2|42108.2|42128.7|42108.7|42125.7|42105.7|5
1655123740000|2022-06-13 12:35:40|42130.7|42110.7|42137.6|42117.6|42138.2|42118.2|42130.7|42110.7|5
1655123750000|2022-06-13 12:35:50|42138.2|42118.2|42152.6|42132.6|42155.1|42135.1|42138.2|42118.2|21
1655123760000|2022-06-13 12:36:00|42150.1|42130.1|42135.7|42115.7|42150.1|42130.1|42133.2|42113.2|12
1655123770000|2022-06-13 12:36:10|42135.1|42115.1|42137.6|42117.6|42140.1|42120.1|42135.1|42115.1|5
1655123780000|2022-06-13 12:36:20|42137.1|42117.1|42137.6|42117.6|42137.6|42117.6|42135.1|42115.1|2
1655123790000|2022-06-13 12:36:30|42137.1|42117.1|42132.6|42112.6|42137.6|42117.6|42132.6|42112.6|3
1655123800000|2022-06-13 12:36:40|42132.1|42112.1|42132.6|42112.6|42135.1|42115.1|42132.1|42112.1|5
1655123810000|2022-06-13 12:36:50|42135.1|42115.1|42120.1|42100.1|42135.1|42115.1|42120.1|42100.1|25
1655123820000|2022-06-13 12:37:00|42119.6|42099.6|42122.1|42102.1|42122.6|42102.6|42119|42099|9
1655123830000|2022-06-13 12:37:10|42122.6|42102.6|42125.7|42105.7|42125.7|42105.7|42122.6|42102.6|5
1655123840000|2022-06-13 12:37:20|42125.1|42105.1|42132.6|42112.6|42132.6|42112.6|42125.1|42105.1|5
1655123850000|2022-06-13 12:37:30|42133.2|42113.2|42160.1|42140.1|42160.1|42140.1|42133.2|42113.2|24
1655123860000|2022-06-13 12:37:40|42158.2|42138.2|42176.6|42156.6|42176.6|42156.6|42158.2|42138.2|10
1655123870000|2022-06-13 12:37:50|42177.1|42157.1|42185.1|42165.1|42187.1|42167.1|42177.1|42157.1|10
1655123880000|2022-06-13 12:38:00|42184.6|42164.6|42182.1|42162.1|42184.6|42164.6|42177.1|42157.1|8
1655123890000|2022-06-13 12:38:10|42185.1|42165.1|42192.1|42172.1|42192.1|42172.1|42184.6|42164.6|23
1655123900000|2022-06-13 12:38:20|42192.6|42172.6|42190.1|42170.1|42193.2|42173.2|42188.2|42168.2|19
1655123910000|2022-06-13 12:38:30|42187.6|42167.6|42180.1|42160.1|42187.6|42167.6|42180.1|42160.1|6
1655123920000|2022-06-13 12:38:40|42178.2|42158.2|42175.1|42155.1|42178.2|42158.2|42173.2|42153.2|6
1655123930000|2022-06-13 12:38:50|42175.7|42155.7|42177.1|42157.1|42180.1|42160.1|42175.1|42155.1|13
1655123940000|2022-06-13 12:39:00|42174.6|42154.6|42147.1|42127.1|42174.6|42154.6|42147.1|42127.1|11
1655123950000|2022-06-13 12:39:10|42145.1|42125.1|42145.1|42125.1|42152.6|42132.6|42142.6|42122.6|10
1655123960000|2022-06-13 12:39:20|42143.2|42123.2|42145.1|42125.1|42145.1|42125.1|42142.6|42122.6|2
1655123970000|2022-06-13 12:39:30|42147.1|42127.1|42157.6|42137.6|42164.6|42144.6|42147.1|42127.1|9
1655123980000|2022-06-13 12:39:40|||||||||1
1655123990000|2022-06-13 12:39:50|42155.1|42135.1|42153.2|42133.2|42155.7|42135.7|42152.1|42132.1|9
1655124000000|2022-06-13 12:40:00|42150.1|42130.1|42145.1|42125.1|42150.1|42130.1|42142.6|42122.6|9
1655124010000|2022-06-13 12:40:10|42147.1|42127.1|42134.6|42114.6|42147.1|42127.1|42134.6|42114.6|5
1655124020000|2022-06-13 12:40:20|42137.6|42117.6|42147.1|42127.1|42147.1|42127.1|42137.1|42117.1|7
1655124030000|2022-06-13 12:40:30|42148.2|42128.2|42150.1|42130.1|42150.1|42130.1|42148.2|42128.2|3
1655124040000|2022-06-13 12:40:40|42152.6|42132.6|42170.7|42150.7|42170.7|42150.7|42152.6|42132.6|8
1655124050000|2022-06-13 12:40:50|42170.1|42150.1|42167.6|42147.6|42170.1|42150.1|42167.6|42147.6|9
1655124060000|2022-06-13 12:41:00|42164.6|42144.6|42170.7|42150.7|42170.7|42150.7|42162.6|42142.6|13
1655124070000|2022-06-13 12:41:10|42173.2|42153.2|42170.1|42150.1|42175.1|42155.1|42167.6|42147.6|9
1655124080000|2022-06-13 12:41:20|42169.6|42149.6|42167.6|42147.6|42169.6|42149.6|42167.6|42147.6|1
1655124090000|2022-06-13 12:41:30|42168.2|42148.2|42172.1|42152.1|42172.6|42152.6|42168.2|42148.2|4
1655124100000|2022-06-13 12:41:40|42170.1|42150.1|42165.1|42145.1|42170.1|42150.1|42165.1|42145.1|6
1655124110000|2022-06-13 12:41:50|42160.1|42140.1|42152.6|42132.6|42160.1|42140.1|42152.6|42132.6|5
1655124120000|2022-06-13 12:42:00|42151.6|42131.6|42157.6|42137.6|42159.6|42139.6|42149.6|42129.6|4
1655124130000|2022-06-13 12:42:10|42159.6|42139.6|42157.6|42137.6|42162.1|42142.1|42155.1|42135.1|5
1655124140000|2022-06-13 12:42:20|42157.1|42137.1|42152.1|42132.1|42162.1|42142.1|42152.1|42132.1|8
1655124150000|2022-06-13 12:42:30|42152.6|42132.6|42157.6|42137.6|42159.6|42139.6|42152.6|42132.6|4
1655124160000|2022-06-13 12:42:40|42160.1|42140.1|42162.6|42142.6|42162.6|42142.6|42157.6|42137.6|5
1655124170000|2022-06-13 12:42:50|42162.1|42142.1|42159.6|42139.6|42162.1|42142.1|42159.6|42139.6|17
1655124180000|2022-06-13 12:43:00|42157.6|42137.6|42156.6|42136.6|42157.6|42137.6|42156.6|42136.6|1
1655124190000|2022-06-13 12:43:10|||||||||1
1655124200000|2022-06-13 12:43:20|42150.1|42130.1|42147.1|42127.1|42150.1|42130.1|42142.6|42122.6|12
1655124210000|2022-06-13 12:43:30|42145.1|42125.1|42142.1|42122.1|42147.1|42127.1|42142.1|42122.1|0
1655124220000|2022-06-13 12:43:40|42139.6|42119.6|42132.6|42112.6|42140.1|42120.1|42132.6|42112.6|8
1655124230000|2022-06-13 12:43:50|42130.7|42110.7|42122.1|42102.1|42130.7|42110.7|42122.1|42102.1|17
1655124240000|2022-06-13 12:44:00|42119.6|42099.6|42122.1|42102.1|42122.1|42102.1|42117.6|42097.6|7
1655124250000|2022-06-13 12:44:10|42115.1|42095.1|42115.1|42095.1|42115.1|42095.1|42115.1|42095.1|4
1655124260000|2022-06-13 12:44:20|42117.1|42097.1|42120.1|42100.1|42124.6|42104.6|42117.1|42097.1|6
1655124270000|2022-06-13 12:44:30|42122.1|42102.1|42119.1|42099.1|42122.6|42102.6|42119.1|42099.1|3
1655124280000|2022-06-13 12:44:40|42117.1|42097.1|42122.6|42102.6|42122.6|42102.6|42117.1|42097.1|7
1655124290000|2022-06-13 12:44:50|42123.2|42103.2|42116|42096|42123.2|42103.2|42116|42096|6
1655124300000|2022-06-13 12:45:00|42118.5|42098.5|42084.6|42064.6|42119.1|42099.1|42084.6|42064.6|41
1655124310000|2022-06-13 12:45:10|42082.6|42062.6|42093.2|42073.2|42093.2|42073.2|42080.1|42060.1|12
1655124320000|2022-06-13 12:45:20|42095.1|42075.1|42092.6|42072.6|42097.6|42077.6|42092.6|42072.6|15
1655124330000|2022-06-13 12:45:30|42090.1|42070.1|42102.6|42082.6|42102.6|42082.6|42090.1|42070.1|10
1655124340000|2022-06-13 12:45:40|42103.2|42083.2|42112.6|42092.6|42112.6|42092.6|42103.2|42083.2|12
1655124350000|2022-06-13 12:45:50|42110.1|42090.1|42102.6|42082.6|42110.1|42090.1|42102.6|42082.6|15
1655124360000|2022-06-13 12:46:00|42100.1|42080.1|42092.6|42072.6|42100.1|42080.1|42080.1|42060.1|19
1655124370000|2022-06-13 12:46:10|42093.2|42073.2|42092.6|42072.6|42094.1|42074.1|42092.1|42072.1|3
1655124380000|2022-06-13 12:46:20|42092.7|42072.7|42087.7|42067.7|42092.7|42072.7|42087.7|42067.7|7
1655124390000|2022-06-13 12:46:30|42087.1|42067.1|42087.1|42067.1|42090.2|42070.2|42087.1|42067.1|16
1655124400000|2022-06-13 12:46:40|42085.2|42065.2|42087.7|42067.7|42087.7|42067.7|42085.2|42065.2|2
1655124410000|2022-06-13 12:46:50|42085.2|42065.2|42077.7|42057.7|42085.2|42065.2|42077.7|42057.7|17
1655124420000|2022-06-13 12:47:00|42077.1|42057.1|42082.1|42062.1|42082.1|42062.1|42073.7|42053.7|16
1655124430000|2022-06-13 12:47:10|42100.2|42080.2|42105.2|42085.2|42108.2|42088.2|42100.2|42080.2|8
1655124440000|2022-06-13 12:47:20|42104.6|42084.6|42095.7|42075.7|42104.6|42084.6|42095.7|42075.7|2
1655124450000|2022-06-13 12:47:30|42097.7|42077.7|42105.2|42085.2|42105.2|42085.2|42095.7|42075.7|3
1655124460000|2022-06-13 12:47:40|42102.7|42082.7|42095.2|42075.2|42102.7|42082.7|42095.2|42075.2|3
1655124470000|2022-06-13 12:47:50|42100.2|42080.2|42100.2|42080.2|42100.2|42080.2|42097.7|42077.7|8
1655124480000|2022-06-13 12:48:00|42097.7|42077.7|42102.7|42082.7|42102.7|42082.7|42097.1|42077.1|18
1655124490000|2022-06-13 12:48:10|42097.7|42077.7|42095.2|42075.2|42097.7|42077.7|42092.1|42072.1|7
1655124500000|2022-06-13 12:48:20|42100.7|42080.7|42103.2|42083.2|42103.2|42083.2|42100.7|42080.7|15
1655124510000|2022-06-13 12:48:30|42107.7|42087.7|42107.7|42087.7|42108.2|42088.2|42107.7|42087.7|9
1655124520000|2022-06-13 12:48:40|42105.2|42085.2|42100.2|42080.2|42105.2|42085.2|42100.2|42080.2|6
1655124530000|2022-06-13 12:48:50|42097.7|42077.7|42102.7|42082.7|42102.7|42082.7|42097.7|42077.7|6
1655124540000|2022-06-13 12:49:00|42100.2|42080.2|42100.2|42080.2|42100.2|42080.2|42100.2|42080.2|6
1655124550000|2022-06-13 12:49:10|42095.2|42075.2|42087.7|42067.7|42095.2|42075.2|42082.7|42062.7|8
1655124560000|2022-06-13 12:49:20|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|42087.7|42067.7|4
1655124570000|2022-06-13 12:49:30|42090.7|42070.7|42092.7|42072.7|42092.7|42072.7|42090.7|42070.7|4
1655124580000|2022-06-13 12:49:40|42094.6|42074.6|42095.2|42075.2|42097.1|42077.1|42094.6|42074.6|8
1655124590000|2022-06-13 12:49:50|42097.1|42077.1|42097.7|42077.7|42102.7|42082.7|42095.2|42075.2|22
1655124600000|2022-06-13 12:50:00|42097.1|42077.1|42112.1|42092.1|42117.7|42097.7|42090.2|42070.2|15
1655124610000|2022-06-13 12:50:10|42114.6|42094.6|42110.7|42090.7|42114.6|42094.6|42109.6|42089.6|4
1655124620000|2022-06-13 12:50:20|42110.2|42090.2|42107.7|42087.7|42110.2|42090.2|42107.7|42087.7|6
1655124630000|2022-06-13 12:50:30|42105.7|42085.7|42114.6|42094.6|42114.6|42094.6|42105.2|42085.2|13
1655124640000|2022-06-13 12:50:40|42115.7|42095.7|42125.2|42105.2|42125.2|42105.2|42115.7|42095.7|12
1655124650000|2022-06-13 12:50:50|42122.7|42102.7|42129.1|42109.1|42129.1|42109.1|42122.7|42102.7|4
1655124660000|2022-06-13 12:51:00|42127.1|42107.1|42127.7|42107.7|42129.1|42109.1|42122.7|42102.7|10
1655124670000|2022-06-13 12:51:10|42125.2|42105.2|42137.7|42117.7|42137.7|42117.7|42125.2|42105.2|13
1655124680000|2022-06-13 12:51:20|42135.2|42115.2|42130.2|42110.2|42137.7|42117.7|42130.2|42110.2|7
1655124690000|2022-06-13 12:51:30|42132.1|42112.1|42137.7|42117.7|42137.7|42117.7|42130.2|42110.2|13
1655124700000|2022-06-13 12:51:40|42140.2|42120.2|42145.2|42125.2|42147.7|42127.7|42140.2|42120.2|7
1655124710000|2022-06-13 12:51:50|42143.2|42123.2|42142.7|42122.7|42143.2|42123.2|42140.7|42120.7|3
1655124720000|2022-06-13 12:52:00|42142.1|42122.1|42135.2|42115.2|42142.7|42122.7|42135.2|42115.2|7
1655124730000|2022-06-13 12:52:10|42140.2|42120.2|42137.7|42117.7|42140.2|42120.2|42137.7|42117.7|4
1655124740000|2022-06-13 12:52:20|42135.2|42115.2|42137.7|42117.7|42137.7|42117.7|42135.2|42115.2|7
1655124750000|2022-06-13 12:52:30|42137.1|42117.1|42130.2|42110.2|42137.1|42117.1|42130.2|42110.2|6
1655124760000|2022-06-13 12:52:40|42127.7|42107.7|42130.7|42110.7|42133.2|42113.2|42127.7|42107.7|12
1655124770000|2022-06-13 12:52:50|42132.7|42112.7|42128.2|42108.2|42132.7|42112.7|42128.2|42108.2|8
1655124780000|2022-06-13 12:53:00|42127.7|42107.7|42115.2|42095.2|42127.7|42107.7|42112.7|42092.7|15
1655124790000|2022-06-13 12:53:10|42117.7|42097.7|42117.7|42097.7|42117.7|42097.7|42112.7|42092.7|4
1655124800000|2022-06-13 12:53:20|42115.7|42095.7|42115.2|42095.2|42115.7|42095.7|42114.6|42094.6|2
1655124810000|2022-06-13 12:53:30|42114.6|42094.6|42112.7|42092.7|42117.7|42097.7|42112.7|42092.7|5
1655124820000|2022-06-13 12:53:40|42113.2|42093.2|42100.2|42080.2|42113.2|42093.2|42098.2|42078.2|19
1655124830000|2022-06-13 12:53:50|42102.7|42082.7|42102.7|42082.7|42103.2|42083.2|42102.1|42082.1|6
1655124840000|2022-06-13 12:54:00|42100.2|42080.2|42095.2|42075.2|42100.2|42080.2|42090.7|42070.7|11
1655124850000|2022-06-13 12:54:10|42097.7|42077.7|42100.2|42080.2|42100.7|42080.7|42097.7|42077.7|12
1655124860000|2022-06-13 12:54:20|42102.7|42082.7|42102.7|42082.7|42102.7|42082.7|42097.7|42077.7|6
1655124870000|2022-06-13 12:54:30|42103.2|42083.2|42110.2|42090.2|42110.2|42090.2|42103.2|42083.2|8
1655124880000|2022-06-13 12:54:40|42110.7|42090.7|42117.7|42097.7|42120.2|42100.2|42110.7|42090.7|9
1655124890000|2022-06-13 12:54:50|42118.2|42098.2|42112.7|42092.7|42122.7|42102.7|42112.7|42092.7|10
1655124900000|2022-06-13 12:55:00|42111.6|42091.6|42095.2|42075.2|42111.6|42091.6|42092.7|42072.7|8
1655124910000|2022-06-13 12:55:10|42101.2|42081.2|42110.7|42090.7|42110.7|42090.7|42101.2|42081.2|11
1655124920000|2022-06-13 12:55:20|42113.2|42093.2|42110.7|42090.7|42113.2|42093.2|42110.7|42090.7|3
1655124930000|2022-06-13 12:55:30|42110.2|42090.2|42110.7|42090.7|42110.7|42090.7|42110.2|42090.2|5
1655124940000|2022-06-13 12:55:40|42115.2|42095.2|42120.2|42100.2|42120.2|42100.2|42115.2|42095.2|6
1655124950000|2022-06-13 12:55:50|42122.1|42102.1|42125.2|42105.2|42125.2|42105.2|42122.1|42102.1|6
1655124960000|2022-06-13 12:56:00|42124.6|42104.6|42140.2|42120.2|42142.7|42122.7|42121.6|42101.6|16
1655124970000|2022-06-13 12:56:10|42137.7|42117.7|42135.2|42115.2|42137.7|42117.7|42132.7|42112.7|16
1655124980000|2022-06-13 12:56:20|42135.7|42115.7|42135.2|42115.2|42135.7|42115.7|42135.2|42115.2|5
1655124990000|2022-06-13 12:56:30|42135.7|42115.7|42135.2|42115.2|42138.2|42118.2|42135.2|42115.2|6
1655125000000|2022-06-13 12:56:40|42137.1|42117.1|42134.6|42114.6|42137.7|42117.7|42132.1|42112.1|8
1655125010000|2022-06-13 12:56:50|42137.1|42117.1|42129.6|42109.6|42137.7|42117.7|42129.6|42109.6|9
1655125020000|2022-06-13 12:57:00|42127.1|42107.1|42132.7|42112.7|42132.7|42112.7|42125.2|42105.2|13
1655125030000|2022-06-13 12:57:10|42133.2|42113.2|42142.7|42122.7|42142.7|42122.7|42133.2|42113.2|12
1655125040000|2022-06-13 12:57:20|42145.2|42125.2|42152.7|42132.7|42152.7|42132.7|42145.2|42125.2|25
1655125050000|2022-06-13 12:57:30|42152.1|42132.1|42157.7|42137.7|42160.2|42140.2|42147.7|42127.7|18
1655125060000|2022-06-13 12:57:40|42159.6|42139.6|42167.7|42147.7|42167.7|42147.7|42152.7|42132.7|47
1655125070000|2022-06-13 12:57:50|42168.2|42148.2|42175.2|42155.2|42175.2|42155.2|42167.7|42147.7|21
1655125080000|2022-06-13 12:58:00|42177.1|42157.1|42174.6|42154.6|42179.1|42159.1|42172.7|42152.7|40
1655125090000|2022-06-13 12:58:10|42172.7|42152.7|42172.7|42152.7|42172.7|42152.7|42170.2|42150.2|9
1655125100000|2022-06-13 12:58:20|||||||||8
1655125110000|2022-06-13 12:58:30|42177.7|42157.7|42180.7|42160.7|42180.7|42160.7|42177.7|42157.7|19
1655125120000|2022-06-13 12:58:40|42181.3|42161.3|42180.2|42160.2|42185.2|42165.2|42180.2|42160.2|14
1655125130000|2022-06-13 12:58:50|42182.7|42162.7|42179.6|42159.6|42182.7|42162.7|42179.6|42159.6|6
1655125140000|2022-06-13 12:59:00|42182.1|42162.1|42206.3|42186.3|42206.3|42186.3|42182.1|42162.1|114
1655125150000|2022-06-13 12:59:10|42205.7|42185.7|42218.2|42198.2|42218.2|42198.2|42205.7|42185.7|46
1655125160000|2022-06-13 12:59:20|42217.7|42197.7|42210.2|42190.2|42217.7|42197.7|42207.7|42187.7|33
1655125170000|2022-06-13 12:59:30|42207.1|42187.1|42192.7|42172.7|42207.1|42187.1|42192.7|42172.7|25
1655125180000|2022-06-13 12:59:40|42197.1|42177.1|42197.7|42177.7|42197.7|42177.7|42193.2|42173.2|6
1655125190000|2022-06-13 12:59:50|42200.2|42180.2|42207.1|42187.1|42207.7|42187.7|42200.2|42180.2|14
1655125200000|2022-06-13 13:00:00|42202.7|42182.7|42244.6|42224.6|42245.2|42225.2|42202.7|42182.7|138
1655125210000|2022-06-13 13:00:10|42247.1|42227.1|42240.2|42220.2|42247.7|42227.7|42240.2|42220.2|29
1655125220000|2022-06-13 13:00:20|42237.7|42217.7|42212.1|42192.1|42237.7|42217.7|42212.1|42192.1|61
1655125230000|2022-06-13 13:00:30|42212.7|42192.7|42210.2|42190.2|42217.1|42197.1|42210.2|42190.2|27
1655125240000|2022-06-13 13:00:40|42212.7|42192.7|42204.6|42184.6|42215.2|42195.2|42202.7|42182.7|26
1655125250000|2022-06-13 13:00:50|42205.2|42185.2|42209.1|42189.1|42209.1|42189.1|42202.1|42182.1|42
1655125260000|2022-06-13 13:01:00|42208.6|42188.6|42194.1|42174.1|42208.6|42188.6|42189.1|42169.1|60
1655125270000|2022-06-13 13:01:10|42193.6|42173.6|42194.1|42174.1|42194.6|42174.6|42189.6|42169.6|36
1655125280000|2022-06-13 13:01:20|42191.6|42171.6|42191.1|42171.1|42196.1|42176.1|42191.1|42171.1|43
1655125290000|2022-06-13 13:01:30|42191.6|42171.6|42206.1|42186.1|42208|42188|42191.1|42171.1|71
1655125300000|2022-06-13 13:01:40|42206.6|42186.6|42209.1|42189.1|42209.1|42189.1|42199.1|42179.1|69
1655125310000|2022-06-13 13:01:50|42206.6|42186.6|42195.5|42175.5|42206.6|42186.6|42195.5|42175.5|49
1655125320000|2022-06-13 13:02:00|42196.1|42176.1|42177.1|42157.1|42196.1|42176.1|42168.6|42148.6|72
1655125330000|2022-06-13 13:02:10|42178.6|42158.6|42192.1|42172.1|42192.1|42172.1|42176.6|42156.6|55
1655125340000|2022-06-13 13:02:20|42191.6|42171.6|42196.6|42176.6|42198.6|42178.6|42189.1|42169.1|26
1655125350000|2022-06-13 13:02:30|42199.1|42179.1|42201.1|42181.1|42201.1|42181.1|42193.6|42173.6|33
1655125360000|2022-06-13 13:02:40|42198.6|42178.6|42196.6|42176.6|42198.6|42178.6|42191.6|42171.6|18
1655125370000|2022-06-13 13:02:50|42196.1|42176.1|42193.6|42173.6|42196.6|42176.6|42191.1|42171.1|28
1655125380000|2022-06-13 13:03:00|42191.1|42171.1|42171.6|42151.6|42191.1|42171.1|42171.6|42151.6|50
1655125390000|2022-06-13 13:03:10|42174.1|42154.1|42176.6|42156.6|42176.6|42156.6|42171.1|42151.1|18
1655125400000|2022-06-13 13:03:20|42176.1|42156.1|42162.1|42142.1|42178.6|42158.6|42161.1|42141.1|29
1655125410000|2022-06-13 13:03:30|42164.1|42144.1|42144.1|42124.1|42164.1|42144.1|42141.6|42121.6|33
1655125420000|2022-06-13 13:03:40|42146.1|42126.1|42151.6|42131.6|42156.1|42136.1|42142.1|42122.1|22
1655125430000|2022-06-13 13:03:50|42149.1|42129.1|42146.6|42126.6|42153.6|42133.6|42146.6|42126.6|37
1655125440000|2022-06-13 13:04:00|42148.6|42128.6|42146.6|42126.6|42149.1|42129.1|42146.1|42126.1|27
1655125450000|2022-06-13 13:04:10|42149.1|42129.1|42151.6|42131.6|42152.1|42132.1|42149.1|42129.1|17
1655125460000|2022-06-13 13:04:20|42152.1|42132.1|42159.1|42139.1|42161.1|42141.1|42152.1|42132.1|16
1655125470000|2022-06-13 13:04:30|42158.6|42138.6|42151.1|42131.1|42158.6|42138.6|42151.1|42131.1|10
1655125480000|2022-06-13 13:04:40|42153.6|42133.6|42151.6|42131.6|42154.1|42134.1|42151.1|42131.1|15
1655125490000|2022-06-13 13:04:50|42152.1|42132.1|42154.6|42134.6|42157.1|42137.1|42152.1|42132.1|18
1655125500000|2022-06-13 13:05:00|42154.1|42134.1|42148.6|42128.6|42154.1|42134.1|42146.1|42126.1|19
1655125510000|2022-06-13 13:05:10|42146.1|42126.1|42143.6|42123.6|42146.1|42126.1|42139.1|42119.1|63
1655125520000|2022-06-13 13:05:20|42146.1|42126.1|42148.6|42128.6|42151.1|42131.1|42146.1|42126.1|21
1655125530000|2022-06-13 13:05:30|42148|42128|42156.6|42136.6|42156.6|42136.6|42141.6|42121.6|22
1655125540000|2022-06-13 13:05:40|42157.1|42137.1|42163.6|42143.6|42165.5|42145.5|42156.1|42136.1|16
1655125550000|2022-06-13 13:05:50|42166.1|42146.1|42163|42143|42166.1|42146.1|42163|42143|4
1655125560000|2022-06-13 13:06:00|42160.5|42140.5|42161.6|42141.6|42161.6|42141.6|42157.1|42137.1|11
1655125570000|2022-06-13 13:06:10|42163.6|42143.6|42179.1|42159.1|42179.1|42159.1|42163.6|42143.6|23
1655125580000|2022-06-13 13:06:20|42181.6|42161.6|42190.5|42170.5|42191.1|42171.1|42181.6|42161.6|21
1655125590000|2022-06-13 13:06:30|42191.1|42171.1|42199.6|42179.6|42202.1|42182.1|42188.6|42168.6|267
1655125600000|2022-06-13 13:06:40|42197.1|42177.1|42189.1|42169.1|42199.6|42179.6|42189.1|42169.1|18
1655125610000|2022-06-13 13:06:50|42186.6|42166.6|42207.7|42187.7|42207.7|42187.7|42186.6|42166.6|29
1655125620000|2022-06-13 13:07:00|42205.2|42185.2|42189.1|42169.1|42205.2|42185.2|42182.1|42162.1|18
1655125630000|2022-06-13 13:07:10|42189.6|42169.6|42204.6|42184.6|42207.1|42187.1|42189.1|42169.1|110
1655125640000|2022-06-13 13:07:20|42205.2|42185.2|42200.2|42180.2|42207.1|42187.1|42200.2|42180.2|288
1655125650000|2022-06-13 13:07:30|42199.7|42179.7|42189.7|42169.7|42199.7|42179.7|42187.2|42167.2|44
1655125660000|2022-06-13 13:07:40|42192.2|42172.2|42195.2|42175.2|42195.2|42175.2|42192.2|42172.2|10
1655125670000|2022-06-13 13:07:50|42193.2|42173.2|42189.7|42169.7|42195.2|42175.2|42189.7|42169.7|5
1655125680000|2022-06-13 13:08:00|42178.2|42158.2|42177.2|42157.2|42180.2|42160.2|42172.2|42152.2|38
1655125690000|2022-06-13 13:08:10|42179.1|42159.1|42186.6|42166.6|42191.6|42171.6|42177.2|42157.2|37
1655125700000|2022-06-13 13:08:20|42188.6|42168.6|42201.6|42181.6|42202.2|42182.2|42188.6|42168.6|25
1655125710000|2022-06-13 13:08:30|42201.1|42181.1|42194.1|42174.1|42203.6|42183.6|42194.1|42174.1|2
1655125720000|2022-06-13 13:08:40|42196.1|42176.1|42191.1|42171.1|42196.6|42176.6|42191.1|42171.1|8
1655125730000|2022-06-13 13:08:50|42189.1|42169.1|42196.6|42176.6|42196.6|42176.6|42189.1|42169.1|8
1655125740000|2022-06-13 13:09:00|42196.1|42176.1|42193.6|42173.6|42196.6|42176.6|42193.6|42173.6|9
1655125750000|2022-06-13 13:09:10|42188.6|42168.6|42188.6|42168.6|42191.1|42171.1|42188|42168|11
1655125760000|2022-06-13 13:09:20|42191.1|42171.1|42191.1|42171.1|42193|42173|42186.1|42166.1|22
1655125770000|2022-06-13 13:09:30|42189.1|42169.1|42191.1|42171.1|42191.6|42171.6|42186.6|42166.6|1
1655125780000|2022-06-13 13:09:40|42191.6|42171.6|42192.2|42172.2|42192.2|42172.2|42191.1|42171.1|10
1655125790000|2022-06-13 13:09:50|42194.1|42174.1|42191.6|42171.6|42194.7|42174.7|42191.6|42171.6|7
1655125800000|2022-06-13 13:10:00|42191.1|42171.1|42176.1|42156.1|42191.6|42171.6|42176.1|42156.1|15
1655125810000|2022-06-13 13:10:10|42175.5|42155.5|42161.6|42141.6|42175.5|42155.5|42161.1|42141.1|20
1655125820000|2022-06-13 13:10:20|42161.1|42141.1|42178.6|42158.6|42178.6|42158.6|42161.1|42141.1|11
1655125830000|2022-06-13 13:10:30|42176.1|42156.1|42168.6|42148.6|42176.6|42156.6|42166.1|42146.1|24
1655125840000|2022-06-13 13:10:40|42166.1|42146.1|42176.6|42156.6|42176.6|42156.6|42163.6|42143.6|12
1655125850000|2022-06-13 13:10:50|42176.1|42156.1|42181.1|42161.1|42181.6|42161.6|42176.1|42156.1|38
1655125860000|2022-06-13 13:11:00|42181.6|42161.6|42176.6|42156.6|42181.6|42161.6|42173.6|42153.6|7
1655125870000|2022-06-13 13:11:10|42178.6|42158.6|42181.6|42161.6|42181.6|42161.6|42178.6|42158.6|7
1655125880000|2022-06-13 13:11:20|42182.2|42162.2|42191.6|42171.6|42192.7|42172.7|42182.2|42162.2|8
1655125890000|2022-06-13 13:11:30|42193.6|42173.6|42189.1|42169.1|42193.6|42173.6|42186.1|42166.1|5
1655125900000|2022-06-13 13:11:40|42191.1|42171.1|42208|42188|42208|42188|42189.1|42169.1|13
1655125910000|2022-06-13 13:11:50|42206.1|42186.1|42211.1|42191.1|42212.2|42192.2|42206.1|42186.1|8
1655125920000|2022-06-13 13:12:00|42209.1|42189.1|42206.6|42186.6|42211.1|42191.1|42201.6|42181.6|18
1655125930000|2022-06-13 13:12:10|42209.1|42189.1|42209.1|42189.1|42211.1|42191.1|42206.1|42186.1|30
1655125940000|2022-06-13 13:12:20|42211.1|42191.1|42211.1|42191.1|42211.6|42191.6|42206.1|42186.1|11
1655125950000|2022-06-13 13:12:30|42212.2|42192.2|42211.6|42191.6|42212.2|42192.2|42211.6|42191.6|7
1655125960000|2022-06-13 13:12:40|42209.7|42189.7|42213.6|42193.6|42213.6|42193.6|42209.7|42189.7|11
1655125970000|2022-06-13 13:12:50|42211.6|42191.6|42211.6|42191.6|42214.1|42194.1|42211.6|42191.6|1
1655125980000|2022-06-13 13:13:00|42211.1|42191.1|42209.1|42189.1|42211.6|42191.6|42209.1|42189.1|1
1655125990000|2022-06-13 13:13:10|42208.6|42188.6|42211.6|42191.6|42211.6|42191.6|42206.1|42186.1|24
1655126000000|2022-06-13 13:13:20|42211.1|42191.1|42216.1|42196.1|42216.6|42196.6|42211.1|42191.1|165
1655126010000|2022-06-13 13:13:30|42216.6|42196.6|42216.6|42196.6|42216.6|42196.6|42213.6|42193.6|15
1655126020000|2022-06-13 13:13:40|42216.1|42196.1|42216.6|42196.6|42216.6|42196.6|42213.6|42193.6|40
1655126030000|2022-06-13 13:13:50|42217.2|42197.2|42227.2|42207.2|42227.2|42207.2|42217.2|42197.2|24
1655126040000|2022-06-13 13:14:00|42227.7|42207.7|42242.2|42222.2|42242.2|42222.2|42227.7|42207.7|17
1655126050000|2022-06-13 13:14:10|42241.6|42221.6|42267.7|42247.7|42267.7|42247.7|42237.7|42217.7|35
1655126060000|2022-06-13 13:14:20|42270.2|42250.2|42272.2|42252.2|42272.7|42252.7|42269.7|42249.7|12
1655126070000|2022-06-13 13:14:30|42269.7|42249.7|42284.7|42264.7|42286.6|42266.6|42267.7|42247.7|17
1655126080000|2022-06-13 13:14:40|42285.2|42265.2|42285.2|42265.2|42290.2|42270.2|42284.7|42264.7|15
1655126090000|2022-06-13 13:14:50|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|6
1655126100000|2022-06-13 13:15:00|42282.2|42262.2|42268.2|42248.2|42282.2|42262.2|42262.7|42242.7|18
1655126110000|2022-06-13 13:15:10|42267.7|42247.7|42255.2|42235.2|42267.7|42247.7|42254.7|42234.7|13
1655126120000|2022-06-13 13:15:20|42254.7|42234.7|42252.2|42232.2|42255.2|42235.2|42251.6|42231.6|5
1655126130000|2022-06-13 13:15:30|42252.7|42232.7|42252.2|42232.2|42252.7|42232.7|42247.2|42227.2|11
1655126140000|2022-06-13 13:15:40|42251.6|42231.6|42252.2|42232.2|42252.2|42232.2|42249.7|42229.7|8
1655126150000|2022-06-13 13:15:50|42252.7|42232.7|42262.2|42242.2|42264.1|42244.1|42252.7|42232.7|7
1655126160000|2022-06-13 13:16:00|42260.2|42240.2|42274.7|42254.7|42274.7|42254.7|42257.7|42237.7|18
1655126170000|2022-06-13 13:16:10|42275.7|42255.7|42277.7|42257.7|42278.2|42258.2|42275.2|42255.2|1
1655126180000|2022-06-13 13:16:20|42275.2|42255.2|42272.2|42252.2|42277.2|42257.2|42272.2|42252.2|15
1655126190000|2022-06-13 13:16:30|42272.7|42252.7|42280.7|42260.7|42280.7|42260.7|42272.2|42252.2|158
1655126200000|2022-06-13 13:16:40|42280.2|42260.2|42287.2|42267.2|42287.2|42267.2|42279.7|42259.7|4
1655126210000|2022-06-13 13:16:50|42279.7|42259.7|42260.2|42240.2|42279.7|42259.7|42260.2|42240.2|15
1655126220000|2022-06-13 13:17:00|42257.7|42237.7|42244.1|42224.1|42257.7|42237.7|42244.1|42224.1|36
1655126230000|2022-06-13 13:17:10|42242.2|42222.2|42244.1|42224.1|42244.1|42224.1|42239.1|42219.1|27
1655126240000|2022-06-13 13:17:20|42249.1|42229.1|42246.1|42226.1|42253.6|42233.6|42246.1|42226.1|17
1655126250000|2022-06-13 13:17:30|42243.6|42223.6|42241.1|42221.1|42243.6|42223.6|42238.6|42218.6|4
1655126260000|2022-06-13 13:17:40|42240.5|42220.5|42231.1|42211.1|42240.5|42220.5|42230.5|42210.5|19
1655126270000|2022-06-13 13:17:50|42228.6|42208.6|42214.1|42194.1|42228.6|42208.6|42214.1|42194.1|19
1655126280000|2022-06-13 13:18:00|42216.1|42196.1|42218|42198|42218|42198|42211.1|42191.1|7
1655126290000|2022-06-13 13:18:10|42214.1|42194.1|42216.1|42196.1|42216.1|42196.1|42213.6|42193.6|5
1655126300000|2022-06-13 13:18:20|42214.1|42194.1|42209.1|42189.1|42218.6|42198.6|42204.7|42184.7|12
1655126310000|2022-06-13 13:18:30|42204.7|42184.7|42206.6|42186.6|42206.6|42186.6|42203.6|42183.6|10
1655126320000|2022-06-13 13:18:40|42207.2|42187.2|42211.1|42191.1|42211.6|42191.6|42206.1|42186.1|7
1655126330000|2022-06-13 13:18:50|42211.6|42191.6|42218.6|42198.6|42220.6|42200.6|42211.6|42191.6|10
1655126340000|2022-06-13 13:19:00|42216.6|42196.6|42221.1|42201.1|42221.1|42201.1|42216.1|42196.1|5
1655126350000|2022-06-13 13:19:10|42221.6|42201.6|42224.1|42204.1|42224.1|42204.1|42221.6|42201.6|7
1655126360000|2022-06-13 13:19:20|42223.6|42203.6|42233.3|42213.3|42233.3|42213.3|42221.6|42201.6|43
1655126370000|2022-06-13 13:19:30|42237.2|42217.2|42242.2|42222.2|42244.7|42224.7|42237.2|42217.2|16
1655126380000|2022-06-13 13:19:40|42243.3|42223.3|42252.2|42232.2|42252.2|42232.2|42243.3|42223.3|17
1655126390000|2022-06-13 13:19:50|42250.2|42230.2|42255.2|42235.2|42255.2|42235.2|42250.2|42230.2|1
1655126400000|2022-06-13 13:20:00|42252.7|42232.7|42251.1|42231.1|42255.8|42235.8|42248.6|42228.6|15
1655126410000|2022-06-13 13:20:10|42249.1|42229.1|42249.1|42229.1|42251.1|42231.1|42248.6|42228.6|2
1655126420000|2022-06-13 13:20:20|42251.1|42231.1|42249.1|42229.1|42251.1|42231.1|42249.1|42229.1|10
1655126430000|2022-06-13 13:20:30|42246.1|42226.1|42241.6|42221.6|42246.1|42226.1|42232.2|42212.2|11
1655126440000|2022-06-13 13:20:40|42241.1|42221.1|42249.1|42229.1|42250.2|42230.2|42241.1|42221.1|7
1655126450000|2022-06-13 13:20:50|42249.7|42229.7|42254.1|42234.1|42254.1|42234.1|42247.7|42227.7|1
1655126460000|2022-06-13 13:21:00|42247.2|42227.2|42247.2|42227.2|42251.6|42231.6|42247.2|42227.2|4
1655126470000|2022-06-13 13:21:10|42246.6|42226.6|42244.1|42224.1|42246.6|42226.6|42244.1|42224.1|3
1655126480000|2022-06-13 13:21:20|||||||||7
1655126490000|2022-06-13 13:21:30|42242.2|42222.2|42242.2|42222.2|42242.2|42222.2|42241.6|42221.6|5
1655126500000|2022-06-13 13:21:40|42242.7|42222.7|42242.7|42222.7|42242.7|42222.7|42242.2|42222.2|5
1655126510000|2022-06-13 13:21:50|42247.2|42227.2|42257.2|42237.2|42257.2|42237.2|42247.2|42227.2|10
1655126520000|2022-06-13 13:22:00|42257.7|42237.7|42264.7|42244.7|42264.7|42244.7|42257.2|42237.2|13
1655126530000|2022-06-13 13:22:10|42262.7|42242.7|42274.7|42254.7|42274.7|42254.7|42262.2|42242.2|10
1655126540000|2022-06-13 13:22:20|42272.2|42252.2|42272.2|42252.2|42277.2|42257.2|42272.2|42252.2|9
1655126550000|2022-06-13 13:22:30|42274.7|42254.7|42269.1|42249.1|42274.7|42254.7|42269.1|42249.1|8
1655126560000|2022-06-13 13:22:40|42267.2|42247.2|42274.7|42254.7|42275.2|42255.2|42265.2|42245.2|18
1655126570000|2022-06-13 13:22:50|42272.7|42252.7|42272.2|42252.2|42277.2|42257.2|42272.2|42252.2|18
1655126580000|2022-06-13 13:23:00|42275.2|42255.2|42275.2|42255.2|42275.2|42255.2|42271.6|42251.6|10
1655126590000|2022-06-13 13:23:10|42275.8|42255.8|42280.2|42260.2|42280.2|42260.2|42275.2|42255.2|17
1655126600000|2022-06-13 13:23:20|42277.7|42257.7|42262.7|42242.7|42277.7|42257.7|42262.2|42242.2|48
1655126610000|2022-06-13 13:23:30|42266.1|42246.1|42263.3|42243.3|42267.2|42247.2|42262.2|42242.2|14
1655126620000|2022-06-13 13:23:40|42262.7|42242.7|42257.2|42237.2|42262.7|42242.7|42257.2|42237.2|11
1655126630000|2022-06-13 13:23:50|42257.7|42237.7|42243.6|42223.6|42257.7|42237.7|42243.6|42223.6|21
1655126640000|2022-06-13 13:24:00|42239.7|42219.7|42227.2|42207.2|42240.2|42220.2|42227.2|42207.2|127
1655126650000|2022-06-13 13:24:10|42225.2|42205.2|42215.2|42195.2|42227.2|42207.2|42207.2|42187.2|20
1655126660000|2022-06-13 13:24:20|42214.7|42194.7|42207.2|42187.2|42214.7|42194.7|42207.2|42187.2|10
1655126670000|2022-06-13 13:24:30|42205.2|42185.2|42207.2|42187.2|42208.3|42188.3|42199.7|42179.7|7
1655126680000|2022-06-13 13:24:40|42202.7|42182.7|42208.3|42188.3|42208.3|42188.3|42200.2|42180.2|8
1655126690000|2022-06-13 13:24:50|42210.2|42190.2|42213.3|42193.3|42215.2|42195.2|42208.3|42188.3|9
1655126700000|2022-06-13 13:25:00|42212.2|42192.2|42213.3|42193.3|42213.3|42193.3|42208.3|42188.3|12
1655126710000|2022-06-13 13:25:10|||||||||1
1655126720000|2022-06-13 13:25:20|42213.8|42193.8|42213.3|42193.3|42213.8|42193.8|42213.3|42193.3|6
1655126730000|2022-06-13 13:25:30|||||||||1
1655126740000|2022-06-13 13:25:40|42215.2|42195.2|42215.2|42195.2|42215.2|42195.2|42215.2|42195.2|4
1655126750000|2022-06-13 13:25:50|42215.8|42195.8|42230.2|42210.2|42232.7|42212.7|42215.2|42195.2|16
1655126760000|2022-06-13 13:26:00|42229.7|42209.7|42214.7|42194.7|42229.7|42209.7|42214.7|42194.7|5
1655126770000|2022-06-13 13:26:10|42215.2|42195.2|42215.2|42195.2|42215.2|42195.2|42212.7|42192.7|11
1655126780000|2022-06-13 13:26:20|||||||||3
1655126790000|2022-06-13 13:26:30|42210.8|42190.8|42210.8|42190.8|42210.8|42190.8|42210.8|42190.8|73
1655126800000|2022-06-13 13:26:40|42210.2|42190.2|42207.7|42187.7|42210.2|42190.2|42207.7|42187.7|13
1655126810000|2022-06-13 13:26:50|42208.3|42188.3|42208.3|42188.3|42210.8|42190.8|42208.3|42188.3|9
1655126820000|2022-06-13 13:27:00|42207.7|42187.7|42190.2|42170.2|42209.7|42189.7|42182.7|42162.7|56
1655126830000|2022-06-13 13:27:10|42187.2|42167.2|42190.2|42170.2|42190.2|42170.2|42185.2|42165.2|12
1655126840000|2022-06-13 13:27:20|42190.8|42170.8|42202.2|42182.2|42202.2|42182.2|42190.8|42170.8|22
1655126850000|2022-06-13 13:27:30|42200.2|42180.2|42200.2|42180.2|42202.2|42182.2|42197.7|42177.7|9
1655126860000|2022-06-13 13:27:40|42202.2|42182.2|42200.2|42180.2|42202.7|42182.7|42197.7|42177.7|12
1655126870000|2022-06-13 13:27:50|42202.2|42182.2|42204.7|42184.7|42205.2|42185.2|42202.2|42182.2|6
1655126880000|2022-06-13 13:28:00|42202.7|42182.7|42202.7|42182.7|42205.2|42185.2|42202.7|42182.7|5
1655126890000|2022-06-13 13:28:10|42200.8|42180.8|42202.7|42182.7|42202.7|42182.7|42200.2|42180.2|14
1655126900000|2022-06-13 13:28:20|42203.3|42183.3|42205.2|42185.2|42207.7|42187.7|42202.7|42182.7|5
1655126910000|2022-06-13 13:28:30|42205.8|42185.8|42210.8|42190.8|42213.3|42193.3|42205.8|42185.8|13
1655126920000|2022-06-13 13:28:40|42212.7|42192.7|42215.2|42195.2|42215.2|42195.2|42212.7|42192.7|2
1655126930000|2022-06-13 13:28:50|42217.7|42197.7|42215.2|42195.2|42217.7|42197.7|42215.2|42195.2|10
1655126940000|2022-06-13 13:29:00|42212.7|42192.7|42207.7|42187.7|42212.7|42192.7|42207.7|42187.7|13
1655126950000|2022-06-13 13:29:10|42210.2|42190.2|42207.7|42187.7|42210.2|42190.2|42207.7|42187.7|5
1655126960000|2022-06-13 13:29:20|42205.2|42185.2|42210.2|42190.2|42210.2|42190.2|42205.2|42185.2|5
1655126970000|2022-06-13 13:29:30|42212.2|42192.2|42212.7|42192.7|42215.2|42195.2|42212.2|42192.2|4
1655126980000|2022-06-13 13:29:40|42210.8|42190.8|42215.2|42195.2|42215.2|42195.2|42208.3|42188.3|7
1655126990000|2022-06-13 13:29:50|42217.2|42197.2|42209.7|42189.7|42217.2|42197.2|42209.7|42189.7|13
1655127000000|2022-06-13 13:30:00|42209.2|42189.2|42205.2|42185.2|42218.3|42198.3|42204.7|42184.7|19
1655127010000|2022-06-13 13:30:10|42202.7|42182.7|42215.2|42195.2|42216.3|42196.3|42202.7|42182.7|18
1655127020000|2022-06-13 13:30:20|42213.3|42193.3|42255.2|42235.2|42255.2|42235.2|42213.3|42193.3|32
1655127030000|2022-06-13 13:30:30|42258.3|42238.3|42245.2|42225.2|42260.8|42240.8|42245.2|42225.2|10
1655127040000|2022-06-13 13:30:40|42244.7|42224.7|42255.2|42235.2|42255.2|42235.2|42242.7|42222.7|14
1655127050000|2022-06-13 13:30:50|42257.2|42237.2|42263.8|42243.8|42263.8|42243.8|42255.8|42235.8|22
1655127060000|2022-06-13 13:31:00|42263.3|42243.3|42255.8|42235.8|42263.8|42243.8|42255.8|42235.8|18
1655127070000|2022-06-13 13:31:10|42258.3|42238.3|42255.8|42235.8|42258.3|42238.3|42255.2|42235.2|9
1655127080000|2022-06-13 13:31:20|42255.2|42235.2|42253.3|42233.3|42258.3|42238.3|42253.3|42233.3|20
1655127090000|2022-06-13 13:31:30|42253.8|42233.8|42240.2|42220.2|42255.8|42235.8|42238.3|42218.3|8
1655127100000|2022-06-13 13:31:40|42238.3|42218.3|42245.2|42225.2|42245.8|42225.8|42238.3|42218.3|4
1655127110000|2022-06-13 13:31:50|42243.3|42223.3|42260.2|42240.2|42260.2|42240.2|42243.3|42223.3|9
1655127120000|2022-06-13 13:32:00|42258.3|42238.3|42240.2|42220.2|42262.2|42242.2|42240.2|42220.2|12
1655127130000|2022-06-13 13:32:10|42242.2|42222.2|42235.8|42215.8|42242.2|42222.2|42230.8|42210.8|11
1655127140000|2022-06-13 13:32:20|42237.7|42217.7|42229.7|42209.7|42237.7|42217.7|42229.7|42209.7|10
1655127150000|2022-06-13 13:32:30|42227.7|42207.7|42235.8|42215.8|42235.8|42215.8|42227.7|42207.7|8
1655127160000|2022-06-13 13:32:40|42237.7|42217.7|42257.7|42237.7|42257.7|42237.7|42237.7|42217.7|6
1655127170000|2022-06-13 13:32:50|42257.2|42237.2|42260.2|42240.2|42260.2|42240.2|42254.7|42234.7|4
1655127180000|2022-06-13 13:33:00|42263.8|42243.8|42273.3|42253.3|42275.8|42255.8|42263.8|42243.8|19
1655127190000|2022-06-13 13:33:10|42270.8|42250.8|42281.3|42261.3|42283.3|42263.3|42268.8|42248.8|41
1655127200000|2022-06-13 13:33:20|42283.3|42263.3|42304.9|42284.9|42310.4|42290.4|42280.8|42260.8|146
1655127210000|2022-06-13 13:33:30|42302.9|42282.9|42294.4|42274.4|42307.4|42287.4|42294.4|42274.4|27
1655127220000|2022-06-13 13:33:40|42289.9|42269.9|42296.3|42276.3|42299.4|42279.4|42289.9|42269.9|15
1655127230000|2022-06-13 13:33:50|42296.9|42276.9|42294.9|42274.9|42296.9|42276.9|42294.4|42274.4|15
1655127240000|2022-06-13 13:34:00|42292.9|42272.9|42284.9|42264.9|42292.9|42272.9|42284.9|42264.9|12
1655127250000|2022-06-13 13:34:10|42284.4|42264.4|42262.4|42242.4|42284.4|42264.4|42262.4|42242.4|14
1655127260000|2022-06-13 13:34:20|42261.9|42241.9|42270.4|42250.4|42270.4|42250.4|42259.4|42239.4|10
1655127270000|2022-06-13 13:34:30|42272.4|42252.4|42266.3|42246.3|42272.4|42252.4|42266.3|42246.3|6
1655127280000|2022-06-13 13:34:40|42267.4|42247.4|42279.4|42259.4|42279.4|42259.4|42266.9|42246.9|12
1655127290000|2022-06-13 13:34:50|42279.9|42259.9|42276.9|42256.9|42282.4|42262.4|42276.9|42256.9|6
1655127300000|2022-06-13 13:35:00|42276.3|42256.3|42261.9|42241.9|42276.3|42256.3|42261.9|42241.9|7
1655127310000|2022-06-13 13:35:10|42259.9|42239.9|42239.4|42219.4|42259.9|42239.9|42239.4|42219.4|13
1655127320000|2022-06-13 13:35:20|42236.9|42216.9|42230.4|42210.4|42236.9|42216.9|42224.9|42204.9|16
1655127330000|2022-06-13 13:35:30|42227.9|42207.9|42214.9|42194.9|42230.4|42210.4|42214.9|42194.9|18
1655127340000|2022-06-13 13:35:40|42217.4|42197.4|42209.9|42189.9|42217.4|42197.4|42204.9|42184.9|16
1655127350000|2022-06-13 13:35:50|42211.9|42191.9|42209.9|42189.9|42211.9|42191.9|42209.4|42189.4|5
1655127360000|2022-06-13 13:36:00|42209.4|42189.4|42209.4|42189.4|42210.4|42190.4|42207.4|42187.4|7
1655127370000|2022-06-13 13:36:10|42209.9|42189.9|42207.4|42187.4|42209.9|42189.9|42204.4|42184.4|30
1655127380000|2022-06-13 13:36:20|42204.9|42184.9|42206.9|42186.9|42209.9|42189.9|42204.9|42184.9|23
1655127390000|2022-06-13 13:36:30|42207.4|42187.4|42216.5|42196.5|42216.5|42196.5|42206.9|42186.9|76
1655127400000|2022-06-13 13:36:40|42219|42199|42220.4|42200.4|42220.4|42200.4|42216|42196|6
1655127410000|2022-06-13 13:36:50|42219.9|42199.9|42219.9|42199.9|42220.4|42200.4|42219.9|42199.9|10
1655127420000|2022-06-13 13:37:00|42217.4|42197.4|42212.4|42192.4|42219.9|42199.9|42210.4|42190.4|12
1655127430000|2022-06-13 13:37:10|42210.4|42190.4|42209.9|42189.9|42214.9|42194.9|42209.9|42189.9|14
1655127440000|2022-06-13 13:37:20|42209.4|42189.4|42209.9|42189.9|42209.9|42189.9|42207.4|42187.4|8
1655127450000|2022-06-13 13:37:30|42208.8|42188.8|42202.4|42182.4|42209.9|42189.9|42202.4|42182.4|10
1655127460000|2022-06-13 13:37:40|42201.3|42181.3|42207.4|42187.4|42207.4|42187.4|42199.4|42179.4|10
1655127470000|2022-06-13 13:37:50|42208.5|42188.5|42204.9|42184.9|42211|42191|42204.9|42184.9|6
1655127480000|2022-06-13 13:38:00|42204.4|42184.4|42217.4|42197.4|42219.4|42199.4|42194.9|42174.9|16
1655127490000|2022-06-13 13:38:10|42217.9|42197.9|42214.9|42194.9|42219.9|42199.9|42214.9|42194.9|9
1655127500000|2022-06-13 13:38:20|42210.5|42190.5|42212.4|42192.4|42218|42198|42210.5|42190.5|60
1655127510000|2022-06-13 13:38:30|42214.4|42194.4|42207.4|42187.4|42214.4|42194.4|42207.4|42187.4|7
1655127520000|2022-06-13 13:38:40|42208|42188|42204.9|42184.9|42212.4|42192.4|42201.9|42181.9|10
1655127530000|2022-06-13 13:38:50|42206.9|42186.9|42210.5|42190.5|42213|42193|42206.9|42186.9|11
1655127540000|2022-06-13 13:39:00|42209.9|42189.9|42207.4|42187.4|42215.5|42195.5|42207.4|42187.4|10
1655127550000|2022-06-13 13:39:10|42205.5|42185.5|42193.8|42173.8|42207.4|42187.4|42193.8|42173.8|36
1655127560000|2022-06-13 13:39:20|42191.3|42171.3|42197.4|42177.4|42198|42178|42183.5|42163.5|10
1655127570000|2022-06-13 13:39:30|42194.9|42174.9|42194.9|42174.9|42197.4|42177.4|42194.9|42174.9|4
1655127580000|2022-06-13 13:39:40|42194.4|42174.4|42186.3|42166.3|42194.4|42174.4|42184.4|42164.4|6
1655127590000|2022-06-13 13:39:50|42183.8|42163.8|42171.9|42151.9|42186.3|42166.3|42171.9|42151.9|9
1655127600000|2022-06-13 13:40:00|42172.4|42152.4|42171.9|42151.9|42174.4|42154.4|42169.4|42149.4|11
1655127610000|2022-06-13 13:40:10|42171.3|42151.3|42164.4|42144.4|42171.9|42151.9|42163.3|42143.3|14
1655127620000|2022-06-13 13:40:20|42162.4|42142.4|42159.9|42139.9|42164.4|42144.4|42159.4|42139.4|8
1655127630000|2022-06-13 13:40:30|42161.9|42141.9|42159.9|42139.9|42161.9|42141.9|42158.8|42138.8|10
1655127640000|2022-06-13 13:40:40|42161.9|42141.9|42169.9|42149.9|42171.9|42151.9|42159.4|42139.4|16
1655127650000|2022-06-13 13:40:50|42169.4|42149.4|42169.4|42149.4|42171.9|42151.9|42160.5|42140.5|7
1655127660000|2022-06-13 13:41:00|42166.9|42146.9|42154.9|42134.9|42169.4|42149.4|42154.4|42134.4|41
1655127670000|2022-06-13 13:41:10|42157.4|42137.4|42154.4|42134.4|42157.4|42137.4|42152.4|42132.4|9
1655127680000|2022-06-13 13:41:20|42154.9|42134.9|42164.9|42144.9|42164.9|42144.9|42154.9|42134.9|14
1655127690000|2022-06-13 13:41:30|42165.5|42145.5|42177.4|42157.4|42177.4|42157.4|42165.5|42145.5|4
1655127700000|2022-06-13 13:41:40|42178|42158|42176.9|42156.9|42179.9|42159.9|42174.9|42154.9|7
1655127710000|2022-06-13 13:41:50|42174.9|42154.9|42174.4|42154.4|42174.9|42154.9|42170.5|42150.5|3
1655127720000|2022-06-13 13:42:00|42175.5|42155.5|42171.9|42151.9|42177.4|42157.4|42171.9|42151.9|11
1655127730000|2022-06-13 13:42:10|42169.4|42149.4|42169.9|42149.9|42172.4|42152.4|42159.9|42139.9|13
1655127740000|2022-06-13 13:42:20|42169.4|42149.4|42169.4|42149.4|42171.9|42151.9|42164.4|42144.4|10
1655127750000|2022-06-13 13:42:30|42167.4|42147.4|42164.9|42144.9|42169.4|42149.4|42164.4|42144.4|7
1655127760000|2022-06-13 13:42:40|42166.9|42146.9|42166.9|42146.9|42168.8|42148.8|42162.4|42142.4|19
1655127770000|2022-06-13 13:42:50|42164.9|42144.9|42181.9|42161.9|42181.9|42161.9|42164.9|42144.9|18
1655127780000|2022-06-13 13:43:00|42185.5|42165.5|42169.4|42149.4|42187.4|42167.4|42167.4|42147.4|10
1655127790000|2022-06-13 13:43:10|42169.9|42149.9|42165.5|42145.5|42169.9|42149.9|42164.4|42144.4|9
1655127800000|2022-06-13 13:43:20|42166|42146|42169.9|42149.9|42169.9|42149.9|42165.5|42145.5|1
1655127810000|2022-06-13 13:43:30|42170.5|42150.5|42175.5|42155.5|42175.5|42155.5|42170.5|42150.5|4
1655127820000|2022-06-13 13:43:40|42176|42156|42204.4|42184.4|42206.9|42186.9|42175.5|42155.5|24
1655127830000|2022-06-13 13:43:50|42202.4|42182.4|42192.4|42172.4|42202.4|42182.4|42192.4|42172.4|15
1655127840000|2022-06-13 13:44:00|42189.4|42169.4|42182.4|42162.4|42192.4|42172.4|42182.4|42162.4|4
1655127850000|2022-06-13 13:44:10|42179.4|42159.4|42189.4|42169.4|42189.4|42169.4|42172.4|42152.4|8
1655127860000|2022-06-13 13:44:20|42187.4|42167.4|42187.4|42167.4|42189.9|42169.9|42184.9|42164.9|7
1655127870000|2022-06-13 13:44:30|42186.9|42166.9|42179.4|42159.4|42186.9|42166.9|42179.4|42159.4|17
1655127880000|2022-06-13 13:44:40|42182.4|42162.4|42187.4|42167.4|42187.4|42167.4|42182.4|42162.4|5
1655127890000|2022-06-13 13:44:50|42189.9|42169.9|42186.9|42166.9|42189.9|42169.9|42180.5|42160.5|21
1655127900000|2022-06-13 13:45:00|42184.9|42164.9|42186.9|42166.9|42190.5|42170.5|42184.4|42164.4|20
1655127910000|2022-06-13 13:45:10|42186.3|42166.3|42179.9|42159.9|42186.3|42166.3|42178|42158|11
1655127920000|2022-06-13 13:45:20|42178|42158|42190.5|42170.5|42190.5|42170.5|42177.4|42157.4|13
1655127930000|2022-06-13 13:45:30|42194.9|42174.9|42210.5|42190.5|42210.5|42190.5|42194.9|42174.9|14
1655127940000|2022-06-13 13:45:40|42211|42191|42216.9|42196.9|42217.4|42197.4|42210.5|42190.5|9
1655127950000|2022-06-13 13:45:50|42214.9|42194.9|42210.5|42190.5|42215.5|42195.5|42210.5|42190.5|7
1655127960000|2022-06-13 13:46:00|42209.9|42189.9|42223|42203|42223.5|42203.5|42209.9|42189.9|35
1655127970000|2022-06-13 13:46:10|42228|42208|42235.5|42215.5|42238|42218|42228|42208|18
1655127980000|2022-06-13 13:46:20|42234.9|42214.9|42227.4|42207.4|42235.5|42215.5|42227.4|42207.4|11
1655127990000|2022-06-13 13:46:30|42229.9|42209.9|42244.9|42224.9|42245.5|42225.5|42219.4|42199.4|19
1655128000000|2022-06-13 13:46:40|42242.4|42222.4|42242.4|42222.4|42244.9|42224.9|42241.9|42221.9|12
1655128010000|2022-06-13 13:46:50|42243|42223|42240.5|42220.5|42244.9|42224.9|42239.9|42219.9|6
1655128020000|2022-06-13 13:47:00|42239.9|42219.9|42209.4|42189.4|42240.5|42220.5|42209.4|42189.4|31
1655128030000|2022-06-13 13:47:10|42207.4|42187.4|42197.4|42177.4|42207.4|42187.4|42197.4|42177.4|9
1655128040000|2022-06-13 13:47:20|42196.9|42176.9|42194.9|42174.9|42199.9|42179.9|42194.9|42174.9|8
1655128050000|2022-06-13 13:47:30|42194.4|42174.4|42184.9|42164.9|42194.9|42174.9|42184.9|42164.9|7
1655128060000|2022-06-13 13:47:40|42183|42163|42182.4|42162.4|42183|42163|42177.4|42157.4|7
1655128070000|2022-06-13 13:47:50|42183|42163|42187.4|42167.4|42187.4|42167.4|42183|42163|2
1655128080000|2022-06-13 13:48:00|42188|42168|42184.4|42164.4|42188|42168|42184.4|42164.4|11
1655128090000|2022-06-13 13:48:10|42183.8|42163.8|42184.9|42164.9|42184.9|42164.9|42179.9|42159.9|7
1655128100000|2022-06-13 13:48:20|42185.5|42165.5|42184.9|42164.9|42187.4|42167.4|42184.9|42164.9|13
1655128110000|2022-06-13 13:48:30|42184.4|42164.4|42186.9|42166.9|42187.4|42167.4|42184.4|42164.4|12
1655128120000|2022-06-13 13:48:40|42185.5|42165.5|42193.8|42173.8|42193.8|42173.8|42184.9|42164.9|22
1655128130000|2022-06-13 13:48:50|42191.9|42171.9|42182.4|42162.4|42191.9|42171.9|42182.4|42162.4|10
1655128140000|2022-06-13 13:49:00|42181.9|42161.9|42181.9|42161.9|42184.4|42164.4|42179.9|42159.9|24
1655128150000|2022-06-13 13:49:10|42182.4|42162.4|42190.5|42170.5|42190.5|42170.5|42181.9|42161.9|12
1655128160000|2022-06-13 13:49:20|42193|42173|42194.4|42174.4|42202.4|42182.4|42193|42173|16
1655128170000|2022-06-13 13:49:30|42194.9|42174.9|42195.5|42175.5|42199.4|42179.4|42194.9|42174.9|9
1655128180000|2022-06-13 13:49:40|42194.9|42174.9|42194.4|42174.4|42199.4|42179.4|42194.4|42174.4|13
1655128190000|2022-06-13 13:49:50|42191.9|42171.9|42191.9|42171.9|42191.9|42171.9|42191.9|42171.9|16
1655128200000|2022-06-13 13:50:00|42192.4|42172.4|42196.9|42176.9|42201.9|42181.9|42192.4|42172.4|11
1655128210000|2022-06-13 13:50:10|42190.3|42170.3|42187.4|42167.4|42190.3|42170.3|42179.9|42159.9|13
1655128220000|2022-06-13 13:50:20|42188|42168|42199.9|42179.9|42199.9|42179.9|42188|42168|19
1655128230000|2022-06-13 13:50:30|42202.4|42182.4|42194.9|42174.9|42202.4|42182.4|42194.9|42174.9|17
1655128240000|2022-06-13 13:50:40|42195.5|42175.5|42195.5|42175.5|42199.9|42179.9|42194.9|42174.9|4
1655128250000|2022-06-13 13:50:50|42194.9|42174.9|42195.5|42175.5|42196|42176|42194.9|42174.9|5
1655128260000|2022-06-13 13:51:00|42197.4|42177.4|42205.5|42185.5|42209.9|42189.9|42195.5|42175.5|15
1655128270000|2022-06-13 13:51:10|42204.9|42184.9|42229.9|42209.9|42229.9|42209.9|42204.9|42184.9|25
1655128280000|2022-06-13 13:51:20|42227.4|42207.4|42224.4|42204.4|42229.9|42209.9|42223.3|42203.3|10
1655128290000|2022-06-13 13:51:30|42222.4|42202.4|42219.9|42199.9|42224.4|42204.4|42219.9|42199.9|2
1655128300000|2022-06-13 13:51:40|42220.5|42200.5|42222.4|42202.4|42224.9|42204.9|42219.9|42199.9|8
1655128310000|2022-06-13 13:51:50|42219.9|42199.9|42229.9|42209.9|42229.9|42209.9|42219.9|42199.9|7
1655128320000|2022-06-13 13:52:00|42229.4|42209.4|42220.5|42200.5|42229.9|42209.9|42220.5|42200.5|6
1655128330000|2022-06-13 13:52:10|42219.9|42199.9|42204.9|42184.9|42219.9|42199.9|42204.9|42184.9|4
1655128340000|2022-06-13 13:52:20|42202.4|42182.4|42209.9|42189.9|42209.9|42189.9|42194.9|42174.9|16
1655128350000|2022-06-13 13:52:30|42210.5|42190.5|42218|42198|42218.5|42198.5|42210.5|42190.5|8
1655128360000|2022-06-13 13:52:40|42217.4|42197.4|42214.4|42194.4|42219.4|42199.4|42214.4|42194.4|6
1655128370000|2022-06-13 13:52:50|42209.9|42189.9|42204.9|42184.9|42209.9|42189.9|42204.9|42184.9|13
1655128380000|2022-06-13 13:53:00|42207.4|42187.4|42206.4|42186.4|42208.9|42188.9|42204.4|42184.4|8
1655128390000|2022-06-13 13:53:10|42204.4|42184.4|42194.9|42174.9|42204.4|42184.4|42194.9|42174.9|13
1655128400000|2022-06-13 13:53:20|42193|42173|42191.4|42171.4|42194.9|42174.9|42190.8|42170.8|12
1655128410000|2022-06-13 13:53:30|42190.8|42170.8|42181.9|42161.9|42190.8|42170.8|42181.9|42161.9|11
1655128420000|2022-06-13 13:53:40|42181.4|42161.4|42177.4|42157.4|42182.4|42162.4|42177.4|42157.4|16
1655128430000|2022-06-13 13:53:50|42179.4|42159.4|42177.4|42157.4|42180.5|42160.5|42177.4|42157.4|10
1655128440000|2022-06-13 13:54:00|42175.5|42155.5|42174.4|42154.4|42175.5|42155.5|42169.4|42149.4|17
1655128450000|2022-06-13 13:54:10|42172.4|42152.4|42172.4|42152.4|42174.4|42154.4|42169.4|42149.4|12
1655128460000|2022-06-13 13:54:20|42171.9|42151.9|42182.4|42162.4|42186.9|42166.9|42170.5|42150.5|16
1655128470000|2022-06-13 13:54:30|42179.4|42159.4|42177.4|42157.4|42182.4|42162.4|42177.4|42157.4|10
1655128480000|2022-06-13 13:54:40|42179.4|42159.4|42193.3|42173.3|42193.3|42173.3|42179.4|42159.4|16
1655128490000|2022-06-13 13:54:50|42192.8|42172.8|42189.4|42169.4|42192.8|42172.8|42188.9|42168.9|10
1655128500000|2022-06-13 13:55:00|42188.9|42168.9|42189.9|42169.9|42192.4|42172.4|42184.9|42164.9|12
1655128510000|2022-06-13 13:55:10|42189.4|42169.4|42189.4|42169.4|42189.9|42169.9|42186.9|42166.9|1
1655128520000|2022-06-13 13:55:20|42184.9|42164.9|42192.4|42172.4|42192.4|42172.4|42184.9|42164.9|3
1655128530000|2022-06-13 13:55:30|42194.4|42174.4|42192.4|42172.4|42194.4|42174.4|42189.9|42169.9|7
1655128540000|2022-06-13 13:55:40|42189.9|42169.9|42182.4|42162.4|42189.9|42169.9|42182.4|42162.4|4
1655128550000|2022-06-13 13:55:50|42184.4|42164.4|42182.4|42162.4|42184.4|42164.4|42179.9|42159.9|2
1655128560000|2022-06-13 13:56:00|42184.4|42164.4|42186.9|42166.9|42186.9|42166.9|42182.4|42162.4|6
1655128570000|2022-06-13 13:56:10|42187.4|42167.4|42192.4|42172.4|42194.9|42174.9|42187.4|42167.4|6
1655128580000|2022-06-13 13:56:20|42190.5|42170.5|42194.4|42174.4|42194.9|42174.9|42190.5|42170.5|1
1655128590000|2022-06-13 13:56:30|42194.9|42174.9|42182.4|42162.4|42194.9|42174.9|42180.5|42160.5|2
1655128600000|2022-06-13 13:56:40|42184.4|42164.4|42182.4|42162.4|42184.9|42164.9|42179.4|42159.4|5
1655128610000|2022-06-13 13:56:50|42184.4|42164.4|42182.4|42162.4|42184.4|42164.4|42180.5|42160.5|1
1655128620000|2022-06-13 13:57:00|42181.4|42161.4|42182.4|42162.4|42184.4|42164.4|42179.4|42159.4|3
1655128630000|2022-06-13 13:57:10|42181.9|42161.9|42178.9|42158.9|42181.9|42161.9|42178.9|42158.9|5
1655128640000|2022-06-13 13:57:20|42176.9|42156.9|42169.4|42149.4|42177.4|42157.4|42169.4|42149.4|14
1655128650000|2022-06-13 13:57:30|42168.9|42148.9|42172.4|42152.4|42174.9|42154.9|42168.9|42148.9|5
1655128660000|2022-06-13 13:57:40|42171.9|42151.9|42167.4|42147.4|42171.9|42151.9|42167.4|42147.4|3
1655128670000|2022-06-13 13:57:50|42168|42148|42162.4|42142.4|42169.9|42149.9|42159.9|42139.9|12
1655128680000|2022-06-13 13:58:00|42160.5|42140.5|42159.4|42139.4|42162.4|42142.4|42159.4|42139.4|5
1655128690000|2022-06-13 13:58:10|42157.4|42137.4|42152.4|42132.4|42157.4|42137.4|42152.4|42132.4|9
1655128700000|2022-06-13 13:58:20|42154.4|42134.4|42156.9|42136.9|42158|42138|42152.4|42132.4|6
1655128710000|2022-06-13 13:58:30|42154.9|42134.9|42154.4|42134.4|42154.9|42134.9|42152.4|42132.4|4
1655128720000|2022-06-13 13:58:40|42154.9|42134.9|42162.4|42142.4|42164.4|42144.4|42153|42133|10
1655128730000|2022-06-13 13:58:50|42164.4|42144.4|42159.9|42139.9|42164.9|42144.9|42157.4|42137.4|9
1655128740000|2022-06-13 13:59:00|42159.4|42139.4|42157.4|42137.4|42159.9|42139.9|42152.4|42132.4|18
1655128750000|2022-06-13 13:59:10|42159.4|42139.4|42154.9|42134.9|42159.4|42139.4|42154.9|42134.9|7
1655128760000|2022-06-13 13:59:20|42156.9|42136.9|42154.9|42134.9|42161.9|42141.9|42154.4|42134.4|24
1655128770000|2022-06-13 13:59:30|42154.4|42134.4|42149.4|42129.4|42154.4|42134.4|42146.9|42126.9|20
1655128780000|2022-06-13 13:59:40|42148.9|42128.9|42141.4|42121.4|42148.9|42128.9|42138.9|42118.9|61
1655128790000|2022-06-13 13:59:50|42138.9|42118.9|42133.3|42113.3|42138.9|42118.9|42133.3|42113.3|28
1655128800000|2022-06-13 14:00:00|42133.9|42113.9|42134.4|42114.4|42136.4|42116.4|42113.9|42093.9|87
1655128810000|2022-06-13 14:00:10|42136.4|42116.4|42123.3|42103.3|42136.4|42116.4|42121.4|42101.4|16
1655128820000|2022-06-13 14:00:20|42123.9|42103.9|42120.8|42100.8|42128.3|42108.3|42118.9|42098.9|8
1655128830000|2022-06-13 14:00:30|42118.9|42098.9|42123.9|42103.9|42123.9|42103.9|42118.3|42098.3|11
1655128840000|2022-06-13 14:00:40|42125.8|42105.8|42136.4|42116.4|42136.4|42116.4|42123.9|42103.9|18
1655128850000|2022-06-13 14:00:50|42135.8|42115.8|42135.8|42115.8|42141.4|42121.4|42133.9|42113.9|15
1655128860000|2022-06-13 14:01:00|42133.9|42113.9|42113.9|42093.9|42133.9|42113.9|42113.9|42093.9|18
1655128870000|2022-06-13 14:01:10|42116.4|42096.4|42113.9|42093.9|42116.4|42096.4|42109.4|42089.4|11
1655128880000|2022-06-13 14:01:20|42114.4|42094.4|42113.3|42093.3|42118.3|42098.3|42113.3|42093.3|7
1655128890000|2022-06-13 14:01:30|42112.8|42092.8|42113.9|42093.9|42113.9|42093.9|42112.8|42092.8|6
1655128900000|2022-06-13 14:01:40|42113.3|42093.3|42120.8|42100.8|42120.8|42100.8|42113.3|42093.3|11
1655128910000|2022-06-13 14:01:50|42121.4|42101.4|42118.3|42098.3|42123.9|42103.9|42118.3|42098.3|8
1655128920000|2022-06-13 14:02:00|42117.8|42097.8|42120.8|42100.8|42123.9|42103.9|42115.8|42095.8|6
1655128930000|2022-06-13 14:02:10|42118.9|42098.9|42113.9|42093.9|42118.9|42098.9|42113.9|42093.9|6
1655128940000|2022-06-13 14:02:20|42116.4|42096.4|42116.9|42096.9|42118.9|42098.9|42114.4|42094.4|5
1655128950000|2022-06-13 14:02:30|42118.9|42098.9|42098.3|42078.3|42118.9|42098.9|42098.3|42078.3|19
1655128960000|2022-06-13 14:02:40|42098.9|42078.9|42093.9|42073.9|42106.4|42086.4|42093.9|42073.9|115
1655128970000|2022-06-13 14:02:50|42088.9|42068.9|42091.4|42071.4|42091.4|42071.4|42086.4|42066.4|30
1655128980000|2022-06-13 14:03:00|42089.4|42069.4|42083.9|42063.9|42091.9|42071.9|42083.3|42063.3|67
1655128990000|2022-06-13 14:03:10|42083.3|42063.3|42081.4|42061.4|42083.3|42063.3|42075.3|42055.3|42
1655129000000|2022-06-13 14:03:20|42080.8|42060.8|42073.3|42053.3|42083.3|42063.3|42058.3|42038.3|31
1655129010000|2022-06-13 14:03:30|42070.8|42050.8|42082.8|42062.8|42083.3|42063.3|42070.8|42050.8|17
1655129020000|2022-06-13 14:03:40|42080.8|42060.8|42084.4|42064.4|42084.4|42064.4|42078.9|42058.9|9
1655129030000|2022-06-13 14:03:50|42083.9|42063.9|42083.3|42063.3|42083.9|42063.9|42078.3|42058.3|10
1655129040000|2022-06-13 14:04:00|42083.9|42063.9|42088.9|42068.9|42088.9|42068.9|42081.4|42061.4|10
1655129050000|2022-06-13 14:04:10|42090.8|42070.8|42096.4|42076.4|42096.4|42076.4|42088.9|42068.9|14
1655129060000|2022-06-13 14:04:20|42096.9|42076.9|42103.3|42083.3|42105.8|42085.8|42096.4|42076.4|9
1655129070000|2022-06-13 14:04:30|42103.9|42083.9|42098.9|42078.9|42104.4|42084.4|42098.9|42078.9|6
1655129080000|2022-06-13 14:04:40|42096.4|42076.4|42091.4|42071.4|42096.4|42076.4|42091.4|42071.4|7
1655129090000|2022-06-13 14:04:50|42093.3|42073.3|42093.3|42073.3|42093.3|42073.3|42088.9|42068.9|2
1655129100000|2022-06-13 14:05:00|42093.9|42073.9|42068.9|42048.9|42093.9|42073.9|42068.9|42048.9|20
1655129110000|2022-06-13 14:05:10|42070.8|42050.8|42068.9|42048.9|42073.9|42053.9|42068.9|42048.9|6
1655129120000|2022-06-13 14:05:20|42071.4|42051.4|42082.5|42062.5|42085|42065|42068.3|42048.3|12
1655129130000|2022-06-13 14:05:30|42084.4|42064.4|42106.4|42086.4|42106.4|42086.4|42082.5|42062.5|14
1655129140000|2022-06-13 14:05:40|42108.3|42088.3|42103.9|42083.9|42111.4|42091.4|42103.9|42083.9|5
1655129150000|2022-06-13 14:05:50|42103.3|42083.3|42104.4|42084.4|42104.4|42084.4|42096.4|42076.4|10
1655129160000|2022-06-13 14:06:00|42103.9|42083.9|42103.9|42083.9|42106.9|42086.9|42103.9|42083.9|4
1655129170000|2022-06-13 14:06:10|42107.8|42087.8|42111.4|42091.4|42113.9|42093.9|42106.4|42086.4|13
1655129180000|2022-06-13 14:06:20|42110.8|42090.8|42113.3|42093.3|42113.9|42093.9|42106.9|42086.9|19
1655129190000|2022-06-13 14:06:30|42113.9|42093.9|42120.8|42100.8|42120.8|42100.8|42113.9|42093.9|12
1655129200000|2022-06-13 14:06:40|42120.3|42100.3|42106.4|42086.4|42120.3|42100.3|42106.4|42086.4|8
1655129210000|2022-06-13 14:06:50|42104.4|42084.4|42098.3|42078.3|42104.4|42084.4|42096.4|42076.4|3
1655129220000|2022-06-13 14:07:00|42096.4|42076.4|42093.9|42073.9|42098.9|42078.9|42093.9|42073.9|3
1655129230000|2022-06-13 14:07:10|42093.3|42073.3|42106.9|42086.9|42106.9|42086.9|42093.3|42073.3|24
1655129240000|2022-06-13 14:07:20|42107.5|42087.5|42109.4|42089.4|42109.4|42089.4|42106.9|42086.9|13
1655129250000|2022-06-13 14:07:30|42111.9|42091.9|42106.9|42086.9|42115.8|42095.8|42106.4|42086.4|5
1655129260000|2022-06-13 14:07:40|42106.4|42086.4|42096.9|42076.9|42106.9|42086.9|42093.9|42073.9|6
1655129270000|2022-06-13 14:07:50|42096.4|42076.4|42091.4|42071.4|42098.9|42078.9|42091.4|42071.4|3
1655129280000|2022-06-13 14:08:00|42086.4|42066.4|42083.9|42063.9|42086.4|42066.4|42079.4|42059.4|4
1655129290000|2022-06-13 14:08:10|42084.4|42064.4|42086.4|42066.4|42088.9|42068.9|42083.9|42063.9|4
1655129300000|2022-06-13 14:08:20|42085.8|42065.8|42086.4|42066.4|42088.3|42068.3|42083.9|42063.9|3
1655129310000|2022-06-13 14:08:30|42085.8|42065.8|42081.4|42061.4|42085.8|42065.8|42081.4|42061.4|6
1655129320000|2022-06-13 14:08:40|42081.9|42061.9|42086.4|42066.4|42088.3|42068.3|42081.4|42061.4|8
1655129330000|2022-06-13 14:08:50|42085.8|42065.8|42088.9|42068.9|42088.9|42068.9|42083.9|42063.9|4
1655129340000|2022-06-13 14:09:00|42088.3|42068.3|42083.9|42063.9|42088.9|42068.9|42083.9|42063.9|1
1655129350000|2022-06-13 14:09:10|42083.3|42063.3|42080.8|42060.8|42085.3|42065.3|42080.8|42060.8|5
1655129360000|2022-06-13 14:09:20|42078.9|42058.9|42081.4|42061.4|42081.4|42061.4|42073.9|42053.9|11
1655129370000|2022-06-13 14:09:30|42081.9|42061.9|42083.9|42063.9|42085.8|42065.8|42081.4|42061.4|4
1655129380000|2022-06-13 14:09:40|42083.3|42063.3|42076.4|42056.4|42084.4|42064.4|42076.4|42056.4|1
1655129390000|2022-06-13 14:09:50|42076.9|42056.9|42078.9|42058.9|42078.9|42058.9|42075|42055|4
1655129400000|2022-06-13 14:10:00|42076.4|42056.4|42086.4|42066.4|42086.4|42066.4|42076.4|42056.4|11
1655129410000|2022-06-13 14:10:10|42086.9|42066.9|42083.4|42063.4|42088.9|42068.9|42078.4|42058.4|4
1655129420000|2022-06-13 14:10:20|42083.9|42063.9|42088.9|42068.9|42089.4|42069.4|42083.9|42063.9|8
1655129430000|2022-06-13 14:10:30|42086.4|42066.4|42081.4|42061.4|42086.4|42066.4|42081.4|42061.4|4
1655129440000|2022-06-13 14:10:40|42079.4|42059.4|42079.4|42059.4|42081.4|42061.4|42078.9|42058.9|0
1655129450000|2022-06-13 14:10:50|42080|42060|42086.4|42066.4|42086.4|42066.4|42078.9|42058.9|11
1655129460000|2022-06-13 14:11:00|42089.4|42069.4|42086.4|42066.4|42089.4|42069.4|42084.4|42064.4|9
1655129470000|2022-06-13 14:11:10|42085.9|42065.9|42080.9|42060.9|42085.9|42065.9|42080.9|42060.9|4
1655129480000|2022-06-13 14:11:20|42080.3|42060.3|42073.9|42053.9|42080.3|42060.3|42073.9|42053.9|44
1655129490000|2022-06-13 14:11:30|42076.4|42056.4|42076.4|42056.4|42076.4|42056.4|42076.4|42056.4|28
1655129500000|2022-06-13 14:11:40|42074.4|42054.4|42074.4|42054.4|42076.4|42056.4|42073.9|42053.9|1
1655129510000|2022-06-13 14:11:50|42075|42055|42074.4|42054.4|42076.9|42056.9|42073.9|42053.9|6
1655129520000|2022-06-13 14:12:00|42073.9|42053.9|42058.9|42038.9|42075|42055|42058.9|42038.9|39
1655129530000|2022-06-13 14:12:10|42058.4|42038.4|42050.9|42030.9|42058.4|42038.4|42036.4|42016.4|136
1655129540000|2022-06-13 14:12:20|42048.9|42028.9|42057.8|42037.8|42057.8|42037.8|42048.9|42028.9|387
1655129550000|2022-06-13 14:12:30|42057.3|42037.3|42058.4|42038.4|42060.3|42040.3|42053.4|42033.4|16
1655129560000|2022-06-13 14:12:40|42060.3|42040.3|42057.3|42037.3|42067.3|42047.3|42057.3|42037.3|16
1655129570000|2022-06-13 14:12:50|42052.3|42032.3|42062.3|42042.3|42062.3|42042.3|42052.3|42032.3|13
1655129580000|2022-06-13 14:13:00|42060.3|42040.3|42062.3|42042.3|42064.8|42044.8|42057.3|42037.3|328
1655129590000|2022-06-13 14:13:10|42062.8|42042.8|42064.8|42044.8|42064.8|42044.8|42062.8|42042.8|13
1655129600000|2022-06-13 14:13:20|42062.8|42042.8|42067.3|42047.3|42067.3|42047.3|42062.3|42042.3|12
1655129610000|2022-06-13 14:13:30|42062.8|42042.8|42042.8|42022.8|42062.8|42042.8|42042.8|42022.8|22
1655129620000|2022-06-13 14:13:40|42045.3|42025.3|42042.8|42022.8|42049.8|42029.8|42040.3|42020.3|17
1655129630000|2022-06-13 14:13:50|42044.8|42024.8|42037.3|42017.3|42044.8|42024.8|42034.8|42014.8|29
1655129640000|2022-06-13 14:14:00|42037.8|42017.8|42022.3|42002.3|42039.8|42019.8|42022.3|42002.3|29
1655129650000|2022-06-13 14:14:10|42019.8|41999.8|42015.9|41995.9|42019.8|41999.8|42015.3|41995.3|22
1655129660000|2022-06-13 14:14:20|42017.3|41997.3|42015.3|41995.3|42017.8|41997.8|42012.8|41992.8|5
1655129670000|2022-06-13 14:14:30|42012.8|41992.8|42023.4|42003.4|42023.4|42003.4|42012.8|41992.8|17
1655129680000|2022-06-13 14:14:40|42027.3|42007.3|42022.3|42002.3|42027.8|42007.8|42020.9|42000.9|9
1655129690000|2022-06-13 14:14:50|42021.7|42001.7|42027.3|42007.3|42027.8|42007.8|42021.7|42001.7|12
1655129700000|2022-06-13 14:15:00|42025.3|42005.3|42024.8|42004.8|42027.8|42007.8|42022.3|42002.3|17
1655129710000|2022-06-13 14:15:10|42022.8|42002.8|42017.8|41997.8|42022.8|42002.8|42017.8|41997.8|10
1655129720000|2022-06-13 14:15:20|42019.8|41999.8|42017.8|41997.8|42020.3|42000.3|42017.8|41997.8|7
1655129730000|2022-06-13 14:15:30|42020.9|42000.9|42022.8|42002.8|42022.8|42002.8|42018.4|41998.4|10
1655129740000|2022-06-13 14:15:40|42023.4|42003.4|42025.9|42005.9|42027.3|42007.3|42023.4|42003.4|5
1655129750000|2022-06-13 14:15:50|42027.8|42007.8|42034.8|42014.8|42034.8|42014.8|42027.8|42007.8|10
1655129760000|2022-06-13 14:16:00|42032.8|42012.8|42032.8|42012.8|42037.8|42017.8|42032.8|42012.8|12
1655129770000|2022-06-13 14:16:10|42032.3|42012.3|42027.8|42007.8|42032.8|42012.8|42027.8|42007.8|9
1655129780000|2022-06-13 14:16:20|42027.3|42007.3|42027.8|42007.8|42027.8|42007.8|42027.3|42007.3|10
1655129790000|2022-06-13 14:16:30|42027.3|42007.3|42027.8|42007.8|42027.8|42007.8|42027.3|42007.3|1
1655129800000|2022-06-13 14:16:40|42027.3|42007.3|42027.3|42007.3|42027.8|42007.8|42027.3|42007.3|9
1655129810000|2022-06-13 14:16:50|42026.7|42006.7|42020.9|42000.9|42027.3|42007.3|42020.9|42000.9|2
1655129820000|2022-06-13 14:17:00|42022.8|42002.8|42018.4|41998.4|42022.8|42002.8|42018.4|41998.4|31
1655129830000|2022-06-13 14:17:10|42022.8|42002.8|42022.3|42002.3|42022.8|42002.8|42020.3|42000.3|20
1655129840000|2022-06-13 14:17:20|42022.8|42002.8|42022.8|42002.8|42022.8|42002.8|42022.8|42002.8|2
1655129850000|2022-06-13 14:17:30|42022.3|42002.3|42025.9|42005.9|42025.9|42005.9|42022.3|42002.3|7
1655129860000|2022-06-13 14:17:40|||||||||3
1655129870000|2022-06-13 14:17:50|42025.3|42005.3|42019.8|41999.8|42027.3|42007.3|42019.8|41999.8|14
1655129880000|2022-06-13 14:18:00|42020.3|42000.3|42018.4|41998.4|42020.9|42000.9|42017.8|41997.8|9
1655129890000|2022-06-13 14:18:10|42017.8|41997.8|42017.8|41997.8|42017.8|41997.8|42017.8|41997.8|25
1655129900000|2022-06-13 14:18:20|42015.9|41995.9|42017.8|41997.8|42017.8|41997.8|42015.9|41995.9|54
1655129910000|2022-06-13 14:18:30|||||||||36
1655129920000|2022-06-13 14:18:40|42009.8|41989.8|42007.8|41987.8|42009.8|41989.8|42005.3|41985.3|15
1655129930000|2022-06-13 14:18:50|42007.3|41987.3|42005.3|41985.3|42007.8|41987.8|42003.4|41983.4|10
1655129940000|2022-06-13 14:19:00|42005.9|41985.9|42007.8|41987.8|42007.8|41987.8|42005.3|41985.3|8
1655129950000|2022-06-13 14:19:10|42005.3|41985.3|42021.4|42001.4|42021.4|42001.4|42005.3|41985.3|40
1655129960000|2022-06-13 14:19:20|42020.9|42000.9|42007.3|41987.3|42021.4|42001.4|42007.3|41987.3|21
1655129970000|2022-06-13 14:19:30|42005.3|41985.3|42002.8|41982.8|42005.9|41985.9|42002.8|41982.8|12
1655129980000|2022-06-13 14:19:40|42007.8|41987.8|42007.8|41987.8|42007.8|41987.8|42005.3|41985.3|14
1655129990000|2022-06-13 14:19:50|42005.3|41985.3|42005.9|41985.9|42010.3|41990.3|42002.8|41982.8|13
1655130000000|2022-06-13 14:20:00|42007.8|41987.8|42005.9|41985.9|42008.4|41988.4|42002.8|41982.8|30
1655130010000|2022-06-13 14:20:10|42007.8|41987.8|42008.9|41988.9|42008.9|41988.9|42007.8|41987.8|14
1655130020000|2022-06-13 14:20:20|42010.9|41990.9|42018.4|41998.4|42023.4|42003.4|42010.9|41990.9|23
1655130030000|2022-06-13 14:20:30|42020.3|42000.3|42030.3|42010.3|42033.9|42013.9|42018.4|41998.4|37
1655130040000|2022-06-13 14:20:40|42030.9|42010.9|42032.8|42012.8|42033.4|42013.4|42030.9|42010.9|5
1655130050000|2022-06-13 14:20:50|42030.3|42010.3|42035.9|42015.9|42035.9|42015.9|42030.3|42010.3|15
1655130060000|2022-06-13 14:21:00|42035.3|42015.3|42037.8|42017.8|42038.4|42018.4|42032.8|42012.8|17
1655130070000|2022-06-13 14:21:10|42040.3|42020.3|42037.8|42017.8|42040.3|42020.3|42037.3|42017.3|7
1655130080000|2022-06-13 14:21:20|42035.3|42015.3|42029.8|42009.8|42035.3|42015.3|42029.8|42009.8|5
1655130090000|2022-06-13 14:21:30|42030.3|42010.3|42035.9|42015.9|42037.8|42017.8|42029.8|42009.8|6
1655130100000|2022-06-13 14:21:40|42037.8|42017.8|42035.9|42015.9|42038.4|42018.4|42035.9|42015.9|4
1655130110000|2022-06-13 14:21:50|42037|42017|42057.8|42037.8|42058.9|42038.9|42037|42017|27
1655130120000|2022-06-13 14:22:00|42057.3|42037.3|42052.3|42032.3|42057.3|42037.3|42051.8|42031.8|11
1655130130000|2022-06-13 14:22:10|42050.3|42030.3|42050.3|42030.3|42054.3|42034.3|42045.3|42025.3|5
1655130140000|2022-06-13 14:22:20|42050.9|42030.9|42049.8|42029.8|42050.9|42030.9|42049.8|42029.8|13
1655130150000|2022-06-13 14:22:30|42050.3|42030.3|42050.3|42030.3|42050.3|42030.3|42049.8|42029.8|3
1655130160000|2022-06-13 14:22:40|42049.8|42029.8|42048.4|42028.4|42050.9|42030.9|42047.8|42027.8|6
1655130170000|2022-06-13 14:22:50|42047.8|42027.8|42047.3|42027.3|42052.8|42032.8|42047.3|42027.3|13
1655130180000|2022-06-13 14:23:00|42046.8|42026.8|42045.3|42025.3|42047.8|42027.8|42042.8|42022.8|4
1655130190000|2022-06-13 14:23:10|42047.8|42027.8|42052.3|42032.3|42052.3|42032.3|42045.3|42025.3|13
1655130200000|2022-06-13 14:23:20|42052.8|42032.8|42050.3|42030.3|42052.8|42032.8|42050.3|42030.3|9
1655130210000|2022-06-13 14:23:30|42052.3|42032.3|42052.8|42032.8|42052.8|42032.8|42047.8|42027.8|2
1655130220000|2022-06-13 14:23:40|42052.3|42032.3|42047.8|42027.8|42054.8|42034.8|42047.8|42027.8|5
1655130230000|2022-06-13 14:23:50|42050.3|42030.3|42047.8|42027.8|42050.3|42030.3|42047.8|42027.8|10
1655130240000|2022-06-13 14:24:00|42047.3|42027.3|42044.8|42024.8|42047.3|42027.3|42042.8|42022.8|20
1655130250000|2022-06-13 14:24:10|42045.3|42025.3|42042.8|42022.8|42045.3|42025.3|42042.3|42022.3|2
1655130260000|2022-06-13 14:24:20|42042.3|42022.3|42047.8|42027.8|42049.3|42029.3|42042.3|42022.3|24
1655130270000|2022-06-13 14:24:30|42050.3|42030.3|42059.3|42039.3|42059.3|42039.3|42050.3|42030.3|26
1655130280000|2022-06-13 14:24:40|42057.3|42037.3|42054.3|42034.3|42057.8|42037.8|42054.3|42034.3|17
1655130290000|2022-06-13 14:24:50|42047.8|42027.8|42034.3|42014.3|42047.8|42027.8|42034.3|42014.3|10
1655130300000|2022-06-13 14:25:00|42034.8|42014.8|42032.8|42012.8|42035.3|42015.3|42032.3|42012.3|8
1655130310000|2022-06-13 14:25:10|42029.8|42009.8|42030.3|42010.3|42032.8|42012.8|42028.4|42008.4|25
1655130320000|2022-06-13 14:25:20|42032.8|42012.8|42032.8|42012.8|42037.3|42017.3|42032.8|42012.8|4
1655130330000|2022-06-13 14:25:30|42035.3|42015.3|42037.8|42017.8|42041.8|42021.8|42035.3|42015.3|9
1655130340000|2022-06-13 14:25:40|42037.3|42017.3|42032.8|42012.8|42037.3|42017.3|42032.8|42012.8|2
1655130350000|2022-06-13 14:25:50|42032.3|42012.3|42022.3|42002.3|42032.3|42012.3|42022.3|42002.3|4
1655130360000|2022-06-13 14:26:00|42019.8|41999.8|42018.4|41998.4|42020.3|42000.3|42017.8|41997.8|3
1655130370000|2022-06-13 14:26:10|42019.8|41999.8|42022.8|42002.8|42022.8|42002.8|42017.8|41997.8|6
1655130380000|2022-06-13 14:26:20|42020.9|42000.9|42022.3|42002.3|42022.8|42002.8|42020.3|42000.3|3
1655130390000|2022-06-13 14:26:30|42020.3|42000.3|42018.4|41998.4|42022.8|42002.8|42017.3|41997.3|6
1655130400000|2022-06-13 14:26:40|42020.3|42000.3|42017.3|41997.3|42020.3|42000.3|42017.3|41997.3|2
1655130410000|2022-06-13 14:26:50|42015.3|41995.3|42015.3|41995.3|42015.3|41995.3|42015.3|41995.3|2
1655130420000|2022-06-13 14:27:00|42014.8|41994.8|42005.9|41985.9|42015.3|41995.3|42005.3|41985.3|20
1655130430000|2022-06-13 14:27:10|42007.8|41987.8|42005.3|41985.3|42007.8|41987.8|42004.8|41984.8|10
1655130440000|2022-06-13 14:27:20|42005.9|41985.9|41990.3|41970.3|42007.8|41987.8|41972.8|41952.8|48
1655130450000|2022-06-13 14:27:30|41992.3|41972.3|41992.8|41972.8|41995.3|41975.3|41987.8|41967.8|26
1655130460000|2022-06-13 14:27:40|41989.8|41969.8|41992.8|41972.8|41994.8|41974.8|41987.8|41967.8|18
1655130470000|2022-06-13 14:27:50|41992.3|41972.3|41995.3|41975.3|41995.3|41975.3|41989.8|41969.8|13
1655130480000|2022-06-13 14:28:00|41995.9|41975.9|42007.8|41987.8|42012.3|41992.3|41994.8|41974.8|39
1655130490000|2022-06-13 14:28:10|42008.4|41988.4|42012.8|41992.8|42012.8|41992.8|42008.4|41988.4|9
1655130500000|2022-06-13 14:28:20|42012.3|41992.3|42002.3|41982.3|42012.3|41992.3|42002.3|41982.3|2
1655130510000|2022-06-13 14:28:30|42002.8|41982.8|42004.8|41984.8|42004.8|41984.8|42002.8|41982.8|3
1655130520000|2022-06-13 14:28:40|42002.3|41982.3|42002.8|41982.8|42002.8|41982.8|41999.8|41979.8|9
1655130530000|2022-06-13 14:28:50|42004.8|41984.8|42007.3|41987.3|42007.3|41987.3|42002.3|41982.3|15
1655130540000|2022-06-13 14:29:00|42010.3|41990.3|42017.3|41997.3|42017.3|41997.3|42010.3|41990.3|20
1655130550000|2022-06-13 14:29:10|42020.3|42000.3|42032.3|42012.3|42032.8|42012.8|42020.3|42000.3|28
1655130560000|2022-06-13 14:29:20|42032.8|42012.8|42037.8|42017.8|42037.8|42017.8|42030.3|42010.3|23
1655130570000|2022-06-13 14:29:30|42038.4|42018.4|42050.3|42030.3|42050.3|42030.3|42038.4|42018.4|17
1655130580000|2022-06-13 14:29:40|42050.9|42030.9|42050.9|42030.9|42052.8|42032.8|42045.3|42025.3|20
1655130590000|2022-06-13 14:29:50|42052.8|42032.8|42055.4|42035.4|42055.4|42035.4|42050.4|42030.4|7
1655130600000|2022-06-13 14:30:00|42053.4|42033.4|42056.4|42036.4|42056.4|42036.4|42052.3|42032.3|26
1655130610000|2022-06-13 14:30:10|42057|42037|42055.9|42035.9|42063.4|42043.4|42053.9|42033.9|18
1655130620000|2022-06-13 14:30:20|42056.4|42036.4|42040.4|42020.4|42058.4|42038.4|42040.4|42020.4|8
1655130630000|2022-06-13 14:30:30|42040.9|42020.9|42040.4|42020.4|42045.4|42025.4|42040.4|42020.4|4
1655130640000|2022-06-13 14:30:40|42042.9|42022.9|42032.9|42012.9|42042.9|42022.9|42032.9|42012.9|4
1655130650000|2022-06-13 14:30:50|42032.3|42012.3|42028.4|42008.4|42032.9|42012.9|42028.4|42008.4|1
1655130660000|2022-06-13 14:31:00|42027.9|42007.9|42017.3|41997.3|42027.9|42007.9|42017.3|41997.3|25
1655130670000|2022-06-13 14:31:10|42015.4|41995.4|42021.4|42001.4|42021.4|42001.4|42012.9|41992.9|25
1655130680000|2022-06-13 14:31:20|42022|42002|42024.3|42004.3|42027.9|42007.9|42022|42002|20
1655130690000|2022-06-13 14:31:30|42022.3|42002.3|42033.4|42013.4|42033.4|42013.4|42022.3|42002.3|20
1655130700000|2022-06-13 14:31:40|42031.4|42011.4|42032.9|42012.9|42033.4|42013.4|42029.5|42009.5|3
1655130710000|2022-06-13 14:31:50|42030.9|42010.9|42032.9|42012.9|42032.9|42012.9|42028.4|42008.4|11
1655130720000|2022-06-13 14:32:00|42030.9|42010.9|42032.9|42012.9|42033.4|42013.4|42030.9|42010.9|9
1655130730000|2022-06-13 14:32:10|42032.3|42012.3|42032.9|42012.9|42032.9|42012.9|42028.4|42008.4|13
1655130740000|2022-06-13 14:32:20|42033.4|42013.4|42035.9|42015.9|42035.9|42015.9|42033.4|42013.4|9
1655130750000|2022-06-13 14:32:30|42037.9|42017.9|42035.9|42015.9|42039.8|42019.8|42035.9|42015.9|8
1655130760000|2022-06-13 14:32:40|42033.9|42013.9|42033.9|42013.9|42035.9|42015.9|42033.4|42013.4|2
1655130770000|2022-06-13 14:32:50|42037.9|42017.9|42038.4|42018.4|42040.4|42020.4|42037.9|42017.9|9
1655130780000|2022-06-13 14:33:00|42037.9|42017.9|42037.9|42017.9|42040.4|42020.4|42033.4|42013.4|2
1655130790000|2022-06-13 14:33:10|42038.4|42018.4|42037.9|42017.9|42040.9|42020.9|42037.9|42017.9|2
1655130800000|2022-06-13 14:33:20|42035.9|42015.9|42040.4|42020.4|42040.4|42020.4|42035.9|42015.9|6
1655130810000|2022-06-13 14:33:30|42038.4|42018.4|42040.4|42020.4|42040.4|42020.4|42038.4|42018.4|2
1655130820000|2022-06-13 14:33:40|42040.9|42020.9|42046.4|42026.4|42046.4|42026.4|42038.4|42018.4|15
1655130830000|2022-06-13 14:33:50|42047|42027|42055.9|42035.9|42055.9|42035.9|42046.4|42026.4|4
1655130840000|2022-06-13 14:34:00|42056.4|42036.4|42056.4|42036.4|42058.9|42038.9|42055.9|42035.9|5
1655130850000|2022-06-13 14:34:10|42057|42037|42056.4|42036.4|42057|42037|42056.4|42036.4|2
1655130860000|2022-06-13 14:34:20|42055.9|42035.9|42047.9|42027.9|42056.4|42036.4|42045.9|42025.9|12
1655130870000|2022-06-13 14:34:30|42045.9|42025.9|42040.4|42020.4|42047.3|42027.3|42040.4|42020.4|7
1655130880000|2022-06-13 14:34:40|42039.8|42019.8|42042.9|42022.9|42042.9|42022.9|42037.9|42017.9|14
1655130890000|2022-06-13 14:34:50|42045.9|42025.9|42045.9|42025.9|42048.4|42028.4|42045.9|42025.9|4
1655130900000|2022-06-13 14:35:00|42045.4|42025.4|42042.9|42022.9|42047.9|42027.9|42040.4|42020.4|24
1655130910000|2022-06-13 14:35:10|42042.3|42022.3|42042.9|42022.9|42042.9|42022.9|42040.4|42020.4|9
1655130920000|2022-06-13 14:35:20|42043.4|42023.4|42042.9|42022.9|42043.4|42023.4|42040.9|42020.9|4
1655130930000|2022-06-13 14:35:30|42043.4|42023.4|42045.9|42025.9|42048.4|42028.4|42043.4|42023.4|3
1655130940000|2022-06-13 14:35:40|42047.9|42027.9|42040.4|42020.4|42047.9|42027.9|42039.8|42019.8|11
1655130950000|2022-06-13 14:35:50|42040.9|42020.9|42040.4|42020.4|42042.9|42022.9|42040.4|42020.4|7
1655130960000|2022-06-13 14:36:00|42042.3|42022.3|42040.4|42020.4|42042.9|42022.9|42038.4|42018.4|13
1655130970000|2022-06-13 14:36:10|42042.3|42022.3|42052.9|42032.9|42052.9|42032.9|42042.3|42022.3|17
1655130980000|2022-06-13 14:36:20|42053.4|42033.4|42052.9|42032.9|42053.4|42033.4|42050.4|42030.4|4
1655130990000|2022-06-13 14:36:30|42050.4|42030.4|42052.9|42032.9|42052.9|42032.9|42048.4|42028.4|13
1655131000000|2022-06-13 14:36:40|42048.4|42028.4|42045.9|42025.9|42048.9|42028.9|42045.9|42025.9|6
1655131010000|2022-06-13 14:36:50|42045.4|42025.4|42035.4|42015.4|42045.9|42025.9|42035.4|42015.4|13
1655131020000|2022-06-13 14:37:00|42032.9|42012.9|42022.3|42002.3|42032.9|42012.9|42017.9|41997.9|16
1655131030000|2022-06-13 14:37:10|42018.4|41998.4|42017.9|41997.9|42020.9|42000.9|42017.9|41997.9|9
1655131040000|2022-06-13 14:37:20|42018.4|41998.4|42017.9|41997.9|42022.9|42002.9|42015.4|41995.4|23
1655131050000|2022-06-13 14:37:30|42013.9|41993.9|42017.9|41997.9|42017.9|41997.9|42013.4|41993.4|10
1655131060000|2022-06-13 14:37:40|42022.9|42002.9|42027.3|42007.3|42027.3|42007.3|42020.9|42000.9|12
1655131070000|2022-06-13 14:37:50|42027.9|42007.9|42035.4|42015.4|42035.4|42015.4|42027.9|42007.9|11
1655131080000|2022-06-13 14:38:00|42032.3|42012.3|42027.9|42007.9|42032.3|42012.3|42025.4|42005.4|17
1655131090000|2022-06-13 14:38:10|42027.3|42007.3|42022.3|42002.3|42027.3|42007.3|42020.4|42000.4|6
1655131100000|2022-06-13 14:38:20|42020.4|42000.4|42027.3|42007.3|42027.3|42007.3|42017.9|41997.9|14
1655131110000|2022-06-13 14:38:30|42023.4|42003.4|42023.4|42003.4|42023.4|42003.4|42019.8|41999.8|9
1655131120000|2022-06-13 14:38:40|42023.9|42003.9|42025.4|42005.4|42026.4|42006.4|42023.9|42003.9|28
1655131130000|2022-06-13 14:38:50|42023.4|42003.4|42027.3|42007.3|42028.4|42008.4|42021.4|42001.4|5
1655131140000|2022-06-13 14:39:00|42024.8|42004.8|42017.9|41997.9|42024.8|42004.8|42017.9|41997.9|6
1655131150000|2022-06-13 14:39:10|42017.3|41997.3|42015.4|41995.4|42017.9|41997.9|42015.4|41995.4|1
1655131160000|2022-06-13 14:39:20|42013.4|41993.4|42007.9|41987.9|42015.4|41995.4|42003.4|41983.4|19
1655131170000|2022-06-13 14:39:30|42007.3|41987.3|42002.9|41982.9|42008.4|41988.4|42002.9|41982.9|19
1655131180000|2022-06-13 14:39:40|42000.4|41980.4|41992.9|41972.9|42000.4|41980.4|41992.9|41972.9|8
1655131190000|2022-06-13 14:39:50|41993.9|41973.9|41992.3|41972.3|41998.4|41978.4|41990.4|41970.4|27
1655131200000|2022-06-13 14:40:00|41990.4|41970.4|41997.9|41977.9|41997.9|41977.9|41990.4|41970.4|49
1655131210000|2022-06-13 14:40:10|42000.4|41980.4|42000.9|41980.9|42003.4|41983.4|42000.4|41980.4|10
1655131220000|2022-06-13 14:40:20|42001.4|41981.4|42000.9|41980.9|42003.4|41983.4|42000.9|41980.9|4
1655131230000|2022-06-13 14:40:30|42002.9|41982.9|42002.9|41982.9|42002.9|41982.9|42000.4|41980.4|11
1655131240000|2022-06-13 14:40:40|42003.4|41983.4|42003.4|41983.4|42005.4|41985.4|42003.4|41983.4|2
1655131250000|2022-06-13 14:40:50|42003.9|41983.9|42000.9|41980.9|42005.9|41985.9|42000.9|41980.9|7
1655131260000|2022-06-13 14:41:00|42002.9|41982.9|41997.9|41977.9|42003.4|41983.4|41997.9|41977.9|5
1655131270000|2022-06-13 14:41:10|41997.3|41977.3|41992.3|41972.3|41997.3|41977.3|41989.8|41969.8|8
1655131280000|2022-06-13 14:41:20|41992.9|41972.9|41994.8|41974.8|41996.8|41976.8|41992.9|41972.9|5
1655131290000|2022-06-13 14:41:30|41992.9|41972.9|41997.9|41977.9|41997.9|41977.9|41992.9|41972.9|5
1655131300000|2022-06-13 14:41:40|||||||||6
1655131310000|2022-06-13 14:41:50|41995.9|41975.9|41993.4|41973.4|41995.9|41975.9|41993.4|41973.4|5
1655131320000|2022-06-13 14:42:00|41990.9|41970.9|41995.9|41975.9|41997.9|41977.9|41985.4|41965.4|26
1655131330000|2022-06-13 14:42:10|41995.4|41975.4|41987.3|41967.3|41995.4|41975.4|41987.3|41967.3|6
1655131340000|2022-06-13 14:42:20|41986.8|41966.8|41989.8|41969.8|41989.8|41969.8|41986.8|41966.8|10
1655131350000|2022-06-13 14:42:30|41987.9|41967.9|41995.4|41975.4|41997.9|41977.9|41987.9|41967.9|21
1655131360000|2022-06-13 14:42:40|41997.9|41977.9|41993.4|41973.4|41997.9|41977.9|41993.4|41973.4|3
1655131370000|2022-06-13 14:42:50|41992.9|41972.9|41992.3|41972.3|41992.9|41972.9|41992.3|41972.3|7
1655131380000|2022-06-13 14:43:00|41985.4|41965.4|41983.4|41963.4|41987.9|41967.9|41983.4|41963.4|27
1655131390000|2022-06-13 14:43:10|41982.9|41962.9|41979.8|41959.8|41984.8|41964.8|41979.8|41959.8|7
1655131400000|2022-06-13 14:43:20|41977.9|41957.9|41957.9|41937.9|41977.9|41957.9|41957.3|41937.3|30
1655131410000|2022-06-13 14:43:30|41957.3|41937.3|41957.3|41937.3|41962.3|41942.3|41954.8|41934.8|27
1655131420000|2022-06-13 14:43:40|41959.8|41939.8|41962.9|41942.9|41962.9|41942.9|41957.9|41937.9|16
1655131430000|2022-06-13 14:43:50|41964.8|41944.8|41957.9|41937.9|41964.8|41944.8|41957.3|41937.3|24
1655131440000|2022-06-13 14:44:00|41959.8|41939.8|41954.8|41934.8|41960.4|41940.4|41954.8|41934.8|20
1655131450000|2022-06-13 14:44:10|41959.3|41939.3|41959.8|41939.8|41959.8|41939.8|41959.3|41939.3|7
1655131460000|2022-06-13 14:44:20|41961.8|41941.8|41964.8|41944.8|41967.3|41947.3|41959.8|41939.8|16
1655131470000|2022-06-13 14:44:30|41962.9|41942.9|41964.8|41944.8|41967.3|41947.3|41962.3|41942.3|8
1655131480000|2022-06-13 14:44:40|41962.3|41942.3|41959.8|41939.8|41967.9|41947.9|41959.8|41939.8|16
1655131490000|2022-06-13 14:44:50|41962.3|41942.3|41957.3|41937.3|41962.3|41942.3|41957.3|41937.3|26
1655131500000|2022-06-13 14:45:00|41957.9|41937.9|41954.8|41934.8|41957.9|41937.9|41947.3|41927.3|26
1655131510000|2022-06-13 14:45:10|41959.8|41939.8|41957.9|41937.9|41959.8|41939.8|41957.9|41937.9|5
1655131520000|2022-06-13 14:45:20|41957.3|41937.3|41962.9|41942.9|41964.8|41944.8|41957.3|41937.3|15
1655131530000|2022-06-13 14:45:30|41962.3|41942.3|41949.8|41929.8|41962.3|41942.3|41949.8|41929.8|35
1655131540000|2022-06-13 14:45:40|41948.8|41928.8|41929.8|41909.8|41948.8|41928.8|41927.9|41907.9|68
1655131550000|2022-06-13 14:45:50|41932.3|41912.3|41932.3|41912.3|41932.3|41912.3|41927.3|41907.3|33
1655131560000|2022-06-13 14:46:00|41931.8|41911.8|41924.3|41904.3|41931.8|41911.8|41923.8|41903.8|44
1655131570000|2022-06-13 14:46:10|41924.8|41904.8|41919.8|41899.8|41925.4|41905.4|41915.4|41895.4|65
1655131580000|2022-06-13 14:46:20|41919.3|41899.3|41924.8|41904.8|41927.3|41907.3|41919.3|41899.3|19
1655131590000|2022-06-13 14:46:30|41924.3|41904.3|41922.3|41902.3|41924.3|41904.3|41922.3|41902.3|4
1655131600000|2022-06-13 14:46:40|41924.3|41904.3|41922.9|41902.9|41924.8|41904.8|41921.8|41901.8|9
1655131610000|2022-06-13 14:46:50|41924.8|41904.8|41927.3|41907.3|41932.3|41912.3|41924.8|41904.8|13
1655131620000|2022-06-13 14:47:00|41926.8|41906.8|41922.9|41902.9|41927.3|41907.3|41922.9|41902.9|11
1655131630000|2022-06-13 14:47:10|41925.4|41905.4|41919.8|41899.8|41927.3|41907.3|41919.3|41899.3|16
1655131640000|2022-06-13 14:47:20|41902.9|41882.9|41911.3|41891.3|41911.8|41891.8|41902.9|41882.9|85
1655131650000|2022-06-13 14:47:30|41906.8|41886.8|41911.3|41891.3|41911.8|41891.8|41906.8|41886.8|15
1655131660000|2022-06-13 14:47:40|41908.8|41888.8|41904.3|41884.3|41911.8|41891.8|41903.8|41883.8|22
1655131670000|2022-06-13 14:47:50|41903.8|41883.8|41903.8|41883.8|41908.8|41888.8|41903.8|41883.8|16
1655131680000|2022-06-13 14:48:00|41898.8|41878.8|41899.3|41879.3|41899.3|41879.3|41893.8|41873.8|42
1655131690000|2022-06-13 14:48:10|41898.8|41878.8|41898.8|41878.8|41901.3|41881.3|41896.3|41876.3|7
1655131700000|2022-06-13 14:48:20|41896.8|41876.8|41901.8|41881.8|41901.8|41881.8|41896.8|41876.8|8
1655131710000|2022-06-13 14:48:30|41901.3|41881.3|41901.3|41881.3|41901.3|41881.3|41901.3|41881.3|5
1655131720000|2022-06-13 14:48:40|41901.8|41881.8|41901.8|41881.8|41902.3|41882.3|41901.3|41881.3|9
1655131730000|2022-06-13 14:48:50|41901.3|41881.3|41903.8|41883.8|41903.8|41883.8|41891.8|41871.8|22
1655131740000|2022-06-13 14:49:00|41904.3|41884.3|41903.8|41883.8|41904.3|41884.3|41898.8|41878.8|10
1655131750000|2022-06-13 14:49:10|41901.8|41881.8|41901.8|41881.8|41906.8|41886.8|41901.3|41881.3|8
1655131760000|2022-06-13 14:49:20|41901.3|41881.3|41896.8|41876.8|41901.8|41881.8|41896.8|41876.8|8
1655131770000|2022-06-13 14:49:30|41896.3|41876.3|41896.8|41876.8|41896.8|41876.8|41896.3|41876.3|2
1655131780000|2022-06-13 14:49:40|41898.8|41878.8|41901.3|41881.3|41901.3|41881.3|41896.3|41876.3|4
1655131790000|2022-06-13 14:49:50|41899.3|41879.3|41896.3|41876.3|41901.3|41881.3|41896.3|41876.3|2
1655131800000|2022-06-13 14:50:00|41891.8|41871.8|41892.4|41872.4|41894.3|41874.3|41886.8|41866.8|18
1655131810000|2022-06-13 14:50:10|41891.8|41871.8|41894.3|41874.3|41896.8|41876.8|41891.8|41871.8|14
1655131820000|2022-06-13 14:50:20|41893.8|41873.8|41891.8|41871.8|41893.8|41873.8|41886.3|41866.3|19
1655131830000|2022-06-13 14:50:30|41891.3|41871.3|41897.9|41877.9|41897.9|41877.9|41891.3|41871.3|10
1655131840000|2022-06-13 14:50:40|41897.4|41877.4|41899.9|41879.9|41901.3|41881.3|41896.8|41876.8|11
1655131850000|2022-06-13 14:50:50|41901.8|41881.8|41906.8|41886.8|41911.8|41891.8|41901.8|41881.8|13
1655131860000|2022-06-13 14:51:00|41904.9|41884.9|41896.8|41876.8|41904.9|41884.9|41896.8|41876.8|10
1655131870000|2022-06-13 14:51:10|41897.9|41877.9|41901.8|41881.8|41901.8|41881.8|41897.9|41877.9|7
1655131880000|2022-06-13 14:51:20|41902.4|41882.4|41896.8|41876.8|41904.3|41884.3|41896.8|41876.8|61
1655131890000|2022-06-13 14:51:30|41899.3|41879.3|41905.7|41885.7|41905.7|41885.7|41899.3|41879.3|12
1655131900000|2022-06-13 14:51:40|41903.8|41883.8|41906.8|41886.8|41907.4|41887.4|41903.8|41883.8|6
1655131910000|2022-06-13 14:51:50|41904.3|41884.3|41902.4|41882.4|41904.9|41884.9|41901.8|41881.8|7
1655131920000|2022-06-13 14:52:00|41904.3|41884.3|41906.8|41886.8|41906.8|41886.8|41901.8|41881.8|6
1655131930000|2022-06-13 14:52:10|41908.8|41888.8|41919.3|41899.3|41919.9|41899.9|41908.8|41888.8|10
1655131940000|2022-06-13 14:52:20|41919.9|41899.9|41921.8|41901.8|41921.8|41901.8|41916.8|41896.8|10
1655131950000|2022-06-13 14:52:30|41919.3|41899.3|41933.8|41913.8|41933.8|41913.8|41916.8|41896.8|13
1655131960000|2022-06-13 14:52:40|41931.8|41911.8|41924.9|41904.9|41932.4|41912.4|41924.9|41904.9|19
1655131970000|2022-06-13 14:52:50|41924.3|41904.3|41922.4|41902.4|41924.3|41904.3|41921.8|41901.8|3
1655131980000|2022-06-13 14:53:00|41924.9|41904.9|41934.3|41914.3|41936.8|41916.8|41924.3|41904.3|11
1655131990000|2022-06-13 14:53:10|41936.8|41916.8|41932.4|41912.4|41936.8|41916.8|41931.8|41911.8|32
1655132000000|2022-06-13 14:53:20|41931.3|41911.3|41931.3|41911.3|41933.2|41913.2|41929.3|41909.3|9
1655132010000|2022-06-13 14:53:30|41931.8|41911.8|41927.4|41907.4|41931.8|41911.8|41927.4|41907.4|3
1655132020000|2022-06-13 14:53:40|41929.3|41909.3|41924.3|41904.3|41929.3|41909.3|41923.8|41903.8|6
1655132030000|2022-06-13 14:53:50|41923.8|41903.8|41924.3|41904.3|41924.3|41904.3|41923.8|41903.8|5
1655132040000|2022-06-13 14:54:00|41923.8|41903.8|41917.4|41897.4|41923.8|41903.8|41917.4|41897.4|8
1655132050000|2022-06-13 14:54:10|41916.8|41896.8|41916.8|41896.8|41917.4|41897.4|41916.8|41896.8|4
1655132060000|2022-06-13 14:54:20|41917.4|41897.4|41919.9|41899.9|41919.9|41899.9|41916.8|41896.8|7
1655132070000|2022-06-13 14:54:30|41919.3|41899.3|41921.3|41901.3|41921.8|41901.8|41917.4|41897.4|3
1655132080000|2022-06-13 14:54:40|41921.8|41901.8|41918.8|41898.8|41924.3|41904.3|41918.8|41898.8|5
1655132090000|2022-06-13 14:54:50|41919.3|41899.3|41921.8|41901.8|41921.8|41901.8|41919.3|41899.3|2
1655132100000|2022-06-13 14:55:00|41922.4|41902.4|41919.9|41899.9|41922.4|41902.4|41919.9|41899.9|7
1655132110000|2022-06-13 14:55:10|41919.3|41899.3|41921.8|41901.8|41921.8|41901.8|41917.4|41897.4|10
1655132120000|2022-06-13 14:55:20|41916.3|41896.3|41916.8|41896.8|41916.8|41896.8|41914.3|41894.3|10
1655132130000|2022-06-13 14:55:30|41916.3|41896.3|41906.8|41886.8|41916.3|41896.3|41904.3|41884.3|16
1655132140000|2022-06-13 14:55:40|41904.9|41884.9|41904.3|41884.3|41906.8|41886.8|41904.3|41884.3|3
1655132150000|2022-06-13 14:55:50|41906.8|41886.8|41906.8|41886.8|41911.3|41891.3|41906.3|41886.3|2
1655132160000|2022-06-13 14:56:00|41904.9|41884.9|41904.3|41884.3|41909.3|41889.3|41904.3|41884.3|5
1655132170000|2022-06-13 14:56:10|41904.9|41884.9|41912.4|41892.4|41913.8|41893.8|41904.3|41884.3|11
1655132180000|2022-06-13 14:56:20|41914.3|41894.3|41911.8|41891.8|41914.3|41894.3|41911.8|41891.8|0
1655132190000|2022-06-13 14:56:30|41912.4|41892.4|41937.4|41917.4|41937.4|41917.4|41911.8|41891.8|27
1655132200000|2022-06-13 14:56:40|41937.9|41917.9|41937.4|41917.4|41937.9|41917.9|41934.9|41914.9|8
1655132210000|2022-06-13 14:56:50|41936.8|41916.8|41931.8|41911.8|41937.4|41917.4|41929.3|41909.3|3
1655132220000|2022-06-13 14:57:00|41929.3|41909.3|41922.4|41902.4|41931.8|41911.8|41919.3|41899.3|15
1655132230000|2022-06-13 14:57:10|41921.8|41901.8|41922.4|41902.4|41922.4|41902.4|41917.4|41897.4|5
1655132240000|2022-06-13 14:57:20|41924.9|41904.9|41930.4|41910.4|41930.4|41910.4|41924.9|41904.9|9
1655132250000|2022-06-13 14:57:30|41930.9|41910.9|41930.4|41910.4|41931.5|41911.5|41930.4|41910.4|9
1655132260000|2022-06-13 14:57:40|41929.9|41909.9|41936.8|41916.8|41936.8|41916.8|41929.9|41909.9|4
1655132270000|2022-06-13 14:57:50|41937.4|41917.4|41941.8|41921.8|41941.8|41921.8|41936.8|41916.8|19
1655132280000|2022-06-13 14:58:00|41939.3|41919.3|41942.4|41922.4|41942.4|41922.4|41937.4|41917.4|13
1655132290000|2022-06-13 14:58:10|41939.9|41919.9|41942.4|41922.4|41942.4|41922.4|41939.9|41919.9|73
1655132300000|2022-06-13 14:58:20|41941.8|41921.8|41934.9|41914.9|41942.4|41922.4|41932.4|41912.4|16
1655132310000|2022-06-13 14:58:30|41932.9|41912.9|41934.9|41914.9|41937.4|41917.4|41932.9|41912.9|207
1655132320000|2022-06-13 14:58:40|41934.3|41914.3|41936.8|41916.8|41942.4|41922.4|41934.3|41914.3|8
1655132330000|2022-06-13 14:58:50|41938.8|41918.8|41939.3|41919.3|41941.8|41921.8|41936.8|41916.8|5
1655132340000|2022-06-13 14:59:00|41941.3|41921.3|41939.3|41919.3|41941.3|41921.3|41937.7|41917.7|7
1655132350000|2022-06-13 14:59:10|41938.8|41918.8|41939.3|41919.3|41939.3|41919.3|41938.8|41918.8|1
1655132360000|2022-06-13 14:59:20|41938.8|41918.8|41938.8|41918.8|41939.3|41919.3|41938.8|41918.8|1
1655132370000|2022-06-13 14:59:30|41938.3|41918.3|41929.3|41909.3|41938.8|41918.8|41929.3|41909.3|5
1655132380000|2022-06-13 14:59:40|41927.4|41907.4|41926.8|41906.8|41927.4|41907.4|41926.8|41906.8|3
1655132390000|2022-06-13 14:59:50|41926.3|41906.3|41926.3|41906.3|41927.4|41907.4|41926.3|41906.3|4
1655132400000|2022-06-13 15:00:00|41923.8|41903.8|41916.3|41896.3|41923.8|41903.8|41916.3|41896.3|25
1655132410000|2022-06-13 15:00:10|41918.3|41898.3|41916.3|41896.3|41918.3|41898.3|41913.8|41893.8|7
1655132420000|2022-06-13 15:00:20|41915.8|41895.8|41916.3|41896.3|41916.8|41896.8|41913.8|41893.8|2
1655132430000|2022-06-13 15:00:30|41916.8|41896.8|41924.9|41904.9|41924.9|41904.9|41916.8|41896.8|15
1655132440000|2022-06-13 15:00:40|41924.3|41904.3|41921.8|41901.8|41924.9|41904.9|41921.8|41901.8|4
1655132450000|2022-06-13 15:00:50|41922.4|41902.4|41926.8|41906.8|41927.4|41907.4|41922.4|41902.4|6
1655132460000|2022-06-13 15:01:00|41926.3|41906.3|41916.8|41896.8|41926.3|41906.3|41916.8|41896.8|12
1655132470000|2022-06-13 15:01:10|41916.3|41896.3|41921.8|41901.8|41922.4|41902.4|41916.3|41896.3|15
1655132480000|2022-06-13 15:01:20|41921.3|41901.3|41921.3|41901.3|41921.3|41901.3|41921.3|41901.3|4
1655132490000|2022-06-13 15:01:30|41921.8|41901.8|41921.3|41901.3|41921.8|41901.8|41921.3|41901.3|3
1655132500000|2022-06-13 15:01:40|41921.8|41901.8|41921.8|41901.8|41921.8|41901.8|41921.3|41901.3|6
1655132510000|2022-06-13 15:01:50|41922.4|41902.4|41929.9|41909.9|41930.4|41910.4|41922.4|41902.4|9
1655132520000|2022-06-13 15:02:00|41930.4|41910.4|41924.9|41904.9|41931.8|41911.8|41922.9|41902.9|13
1655132530000|2022-06-13 15:02:10|41922.9|41902.9|41922.4|41902.4|41922.9|41902.9|41921.8|41901.8|2
1655132540000|2022-06-13 15:02:20|41921.8|41901.8|41924.3|41904.3|41924.9|41904.9|41921.8|41901.8|4
1655132550000|2022-06-13 15:02:30|41924.9|41904.9|41926.8|41906.8|41929.3|41909.3|41924.3|41904.3|12
1655132560000|2022-06-13 15:02:40|41927.4|41907.4|41929.3|41909.3|41929.9|41909.9|41924.9|41904.9|7
1655132570000|2022-06-13 15:02:50|41929.9|41909.9|41927.4|41907.4|41930.4|41910.4|41927.4|41907.4|5
1655132580000|2022-06-13 15:03:00|41924.3|41904.3|41923.8|41903.8|41927.4|41907.4|41923.8|41903.8|2
1655132590000|2022-06-13 15:03:10|41921.8|41901.8|41922.4|41902.4|41926.8|41906.8|41921.8|41901.8|3
1655132600000|2022-06-13 15:03:20|41921.8|41901.8|41926.8|41906.8|41926.8|41906.8|41921.8|41901.8|14
1655132610000|2022-06-13 15:03:30|41927.4|41907.4|41926.8|41906.8|41927.4|41907.4|41924.9|41904.9|8
1655132620000|2022-06-13 15:03:40|41924.3|41904.3|41919.3|41899.3|41924.3|41904.3|41919.3|41899.3|7
1655132630000|2022-06-13 15:03:50|41917.4|41897.4|41916.3|41896.3|41917.4|41897.4|41912.9|41892.9|4
1655132640000|2022-06-13 15:04:00|41914.3|41894.3|41916.8|41896.8|41916.8|41896.8|41913.3|41893.3|13
1655132650000|2022-06-13 15:04:10|41917.4|41897.4|41921.8|41901.8|41921.8|41901.8|41916.3|41896.3|4
1655132660000|2022-06-13 15:04:20|41921.3|41901.3|41921.3|41901.3|41926.3|41906.3|41921.3|41901.3|6
1655132670000|2022-06-13 15:04:30|41921.8|41901.8|41916.8|41896.8|41921.8|41901.8|41916.3|41896.3|7
1655132680000|2022-06-13 15:04:40|41916.3|41896.3|41914.3|41894.3|41919.3|41899.3|41913.8|41893.8|7
1655132690000|2022-06-13 15:04:50|41913.8|41893.8|41903.8|41883.8|41914.3|41894.3|41901.8|41881.8|41
1655132700000|2022-06-13 15:05:00|41904.3|41884.3|41901.8|41881.8|41906.8|41886.8|41901.3|41881.3|7
1655132710000|2022-06-13 15:05:10|41901.3|41881.3|41904.9|41884.9|41904.9|41884.9|41901.3|41881.3|10
1655132720000|2022-06-13 15:05:20|41905.4|41885.4|41904.3|41884.3|41905.4|41885.4|41904.3|41884.3|8
1655132730000|2022-06-13 15:05:30|41906.8|41886.8|41903.8|41883.8|41907.4|41887.4|41902.4|41882.4|2
1655132740000|2022-06-13 15:05:40|41901.8|41881.8|41903.3|41883.3|41905.8|41885.8|41900.8|41880.8|635
1655132750000|2022-06-13 15:05:50|41901.3|41881.3|41900.8|41880.8|41905.2|41885.2|41900.8|41880.8|25
1655132760000|2022-06-13 15:06:00|41887.7|41867.7|41877.7|41857.7|41890.8|41870.8|41877.7|41857.7|49
1655132770000|2022-06-13 15:06:10|41878.3|41858.3|41877.7|41857.7|41883.3|41863.3|41877.7|41857.7|304
1655132780000|2022-06-13 15:06:20|41880.2|41860.2|41878.3|41858.3|41880.2|41860.2|41875.8|41855.8|10
1655132790000|2022-06-13 15:06:30|41879.7|41859.7|41872.7|41852.7|41880.2|41860.2|41872.7|41852.7|9
1655132800000|2022-06-13 15:06:40|41873.3|41853.3|41875.2|41855.2|41875.2|41855.2|41872.7|41852.7|9
1655132810000|2022-06-13 15:06:50|41873.3|41853.3|41876.3|41856.3|41878.8|41858.8|41873.3|41853.3|25
1655132820000|2022-06-13 15:07:00|41875.8|41855.8|41871.3|41851.3|41880.8|41860.8|41871.3|41851.3|23
1655132830000|2022-06-13 15:07:10|41870.8|41850.8|41868.3|41848.3|41873.3|41853.3|41868.3|41848.3|4
1655132840000|2022-06-13 15:07:20|41867.7|41847.7|41865.2|41845.2|41868.3|41848.3|41865.2|41845.2|9
1655132850000|2022-06-13 15:07:30|41860.8|41840.8|41865.2|41845.2|41865.2|41845.2|41858.3|41838.3|18
1655132860000|2022-06-13 15:07:40|41863.3|41843.3|41867.7|41847.7|41867.7|41847.7|41861.3|41841.3|14
1655132870000|2022-06-13 15:07:50|41870.2|41850.2|41873.3|41853.3|41875.2|41855.2|41870.2|41850.2|5
1655132880000|2022-06-13 15:08:00|41875.2|41855.2|41891.3|41871.3|41891.3|41871.3|41875.2|41855.2|22
1655132890000|2022-06-13 15:08:10|41893.3|41873.3|41904.3|41884.3|41906.3|41886.3|41891.3|41871.3|26
1655132900000|2022-06-13 15:08:20|41906.3|41886.3|41921.3|41901.3|41923.8|41903.8|41906.3|41886.3|25
1655132910000|2022-06-13 15:08:30|41923.3|41903.3|41923.3|41903.3|41925.8|41905.8|41923.3|41903.3|8
1655132920000|2022-06-13 15:08:40|41925.2|41905.2|41920.8|41900.8|41925.8|41905.8|41920.8|41900.8|12
1655132930000|2022-06-13 15:08:50|41920.2|41900.2|41928.3|41908.3|41930.8|41910.8|41916.3|41896.3|10
1655132940000|2022-06-13 15:09:00|41925.8|41905.8|41917.7|41897.7|41925.8|41905.8|41917.7|41897.7|12
1655132950000|2022-06-13 15:09:10|41918.3|41898.3|41912.2|41892.2|41918.3|41898.3|41912.2|41892.2|24
1655132960000|2022-06-13 15:09:20|41910.2|41890.2|41918.3|41898.3|41918.3|41898.3|41910.2|41890.2|7
1655132970000|2022-06-13 15:09:30|41920.2|41900.2|41911.3|41891.3|41920.2|41900.2|41909.4|41889.4|546
1655132990000|2022-06-13 15:09:50|41909.4|41889.4|41908.8|41888.8|41911.3|41891.3|41908.8|41888.8|1
1655133000000|2022-06-13 15:10:00|41906.3|41886.3|41899.4|41879.4|41906.3|41886.3|41894.9|41874.9|11
1655133010000|2022-06-13 15:10:10|41899.9|41879.9|41907.4|41887.4|41907.4|41887.4|41899.4|41879.4|6
1655133020000|2022-06-13 15:10:20|41906.3|41886.3|41901.9|41881.9|41906.3|41886.3|41901.9|41881.9|7
1655133030000|2022-06-13 15:10:30|41903.8|41883.8|41901.3|41881.3|41906.3|41886.3|41901.3|41881.3|22
1655133040000|2022-06-13 15:10:40|41900.8|41880.8|41898.3|41878.3|41900.8|41880.8|41896.9|41876.9|5
1655133050000|2022-06-13 15:10:50|41896.3|41876.3|41891.9|41871.9|41896.3|41876.3|41891.9|41871.9|14
1655133060000|2022-06-13 15:11:00|41889.4|41869.4|41896.9|41876.9|41899.4|41879.4|41888.8|41868.8|13
1655133070000|2022-06-13 15:11:10|41897.4|41877.4|41910.4|41890.4|41910.4|41890.4|41897.4|41877.4|45
1655133080000|2022-06-13 15:11:20|41911.5|41891.5|41926|41906|41926|41906|41911.5|41891.5|16
1655133090000|2022-06-13 15:11:30|41929.9|41909.9|41932.9|41912.9|41935.4|41915.4|41929.9|41909.9|21
1655133100000|2022-06-13 15:11:40|41933.5|41913.5|41932.4|41912.4|41934.9|41914.9|41930.4|41910.4|5
1655133110000|2022-06-13 15:11:50|41929.9|41909.9|41941|41921|41941|41921|41929.9|41909.9|9
1655133120000|2022-06-13 15:12:00|41940.4|41920.4|41952.9|41932.9|41955.4|41935.4|41938.5|41918.5|50
1655133130000|2022-06-13 15:12:10|41955.4|41935.4|41967.9|41947.9|41968.5|41948.5|41952.9|41932.9|23
1655133140000|2022-06-13 15:12:20|41965.4|41945.4|41962.9|41942.9|41967.9|41947.9|41962.9|41942.9|11
1655133150000|2022-06-13 15:12:30|41962.4|41942.4|41962.4|41942.4|41962.9|41942.9|41962.4|41942.4|10
1655133160000|2022-06-13 15:12:40|41962.9|41942.9|41955.4|41935.4|41962.9|41942.9|41955.4|41935.4|11
1655133170000|2022-06-13 15:12:50|41953.5|41933.5|41957.9|41937.9|41960.4|41940.4|41953.5|41933.5|9
1655133180000|2022-06-13 15:13:00|41955.4|41935.4|41952.9|41932.9|41957.9|41937.9|41952.9|41932.9|14
1655133190000|2022-06-13 15:13:10|41952.4|41932.4|41960.4|41940.4|41960.4|41940.4|41952.4|41932.4|15
1655133200000|2022-06-13 15:13:20|41958.5|41938.5|41964.9|41944.9|41964.9|41944.9|41957.4|41937.4|17
1655133210000|2022-06-13 15:13:30|41965.4|41945.4|41970.4|41950.4|41972.4|41952.4|41965.4|41945.4|13
1655133220000|2022-06-13 15:13:40|41972.4|41952.4|41965.4|41945.4|41972.4|41952.4|41962.9|41942.9|15
1655133230000|2022-06-13 15:13:50|41962.4|41942.4|41964.9|41944.9|41964.9|41944.9|41961.9|41941.9|9
1655133240000|2022-06-13 15:14:00|41962.4|41942.4|41959.9|41939.9|41962.4|41942.4|41957.4|41937.4|10
1655133250000|2022-06-13 15:14:10|41965.4|41945.4|41967.9|41947.9|41967.9|41947.9|41965.4|41945.4|33
1655133260000|2022-06-13 15:14:20|41969.9|41949.9|41967.9|41947.9|41969.9|41949.9|41967.9|41947.9|4
1655133270000|2022-06-13 15:14:30|41967.4|41947.4|41964.9|41944.9|41967.4|41947.4|41964.9|41944.9|10
1655133280000|2022-06-13 15:14:40|41965.4|41945.4|41964.9|41944.9|41967.4|41947.4|41964.9|41944.9|5
1655133290000|2022-06-13 15:14:50|41962.9|41942.9|41962.4|41942.4|41962.9|41942.9|41962.4|41942.4|6
1655133300000|2022-06-13 15:15:00|41962.9|41942.9|41967.4|41947.4|41967.4|41947.4|41962.4|41942.4|11
1655133310000|2022-06-13 15:15:10|41967.9|41947.9|41970.4|41950.4|41970.4|41950.4|41967.9|41947.9|11
1655133320000|2022-06-13 15:15:20|41969.9|41949.9|41970.4|41950.4|41970.4|41950.4|41969.9|41949.9|55
1655133330000|2022-06-13 15:15:30|41974.4|41954.4|41987.9|41967.9|41987.9|41967.9|41974.4|41954.4|32
1655133340000|2022-06-13 15:15:40|41987.4|41967.4|41987.9|41967.9|41988.5|41968.5|41985.4|41965.4|8
1655133350000|2022-06-13 15:15:50|41988.5|41968.5|41995.4|41975.4|41995.4|41975.4|41987.9|41967.9|14
1655133360000|2022-06-13 15:16:00|41993.5|41973.5|41994.9|41974.9|41997.4|41977.4|41992.9|41972.9|18
1655133370000|2022-06-13 15:16:10|41995.4|41975.4|42012.4|41992.4|42012.4|41992.4|41995.4|41975.4|24
1655133380000|2022-06-13 15:16:20|42010.4|41990.4|42006|41986|42017.9|41997.9|42006|41986|40
1655133390000|2022-06-13 15:16:30|42007.9|41987.9|42022.4|42002.4|42022.9|42002.9|42007.4|41987.4|37
1655133400000|2022-06-13 15:16:40|42020.4|42000.4|42031.9|42011.9|42031.9|42011.9|42017.9|41997.9|18
1655133410000|2022-06-13 15:16:50|42027.9|42007.9|42021.5|42001.5|42032.9|42012.9|42021.5|42001.5|13
1655133420000|2022-06-13 15:17:00|42023.5|42003.5|42017.9|41997.9|42023.5|42003.5|42014.4|41994.4|16
1655133430000|2022-06-13 15:17:10|42019.9|41999.9|42029.9|42009.9|42032.4|42012.4|42019.9|41999.9|18
1655133440000|2022-06-13 15:17:20|42027.9|42007.9|42027.4|42007.4|42032.4|42012.4|42027.4|42007.4|9
1655133450000|2022-06-13 15:17:30|42024.9|42004.9|42017.9|41997.9|42024.9|42004.9|42014.9|41994.9|7
1655133460000|2022-06-13 15:17:40|42018.5|41998.5|42017.9|41997.9|42020.4|42000.4|42015.4|41995.4|10
1655133470000|2022-06-13 15:17:50|42016|41996|42024.4|42004.4|42024.4|42004.4|42016|41996|14
1655133480000|2022-06-13 15:18:00|42022.4|42002.4|42030.4|42010.4|42032.9|42012.9|42017.9|41997.9|18
1655133490000|2022-06-13 15:18:10|42032.9|42012.9|42030.4|42010.4|42032.9|42012.9|42030.4|42010.4|17
1655133500000|2022-06-13 15:18:20|42029.9|42009.9|42022.4|42002.4|42029.9|42009.9|42022.4|42002.4|6
1655133510000|2022-06-13 15:18:30|42021.9|42001.9|42017.9|41997.9|42021.9|42001.9|42017.9|41997.9|7
1655133520000|2022-06-13 15:18:40|42018.5|41998.5|42020.4|42000.4|42022.9|42002.9|42017.9|41997.9|6
1655133530000|2022-06-13 15:18:50|42022.4|42002.4|42024.9|42004.9|42025.4|42005.4|42022.4|42002.4|19
1655133540000|2022-06-13 15:19:00|42025.4|42005.4|42035.4|42015.4|42035.4|42015.4|42024.9|42004.9|15
1655133550000|2022-06-13 15:19:10|42037.9|42017.9|42042.4|42022.4|42042.9|42022.9|42037.9|42017.9|9
1655133560000|2022-06-13 15:19:20|42039.9|42019.9|42037.4|42017.4|42039.9|42019.9|42035.4|42015.4|7
1655133570000|2022-06-13 15:19:30|42034.9|42014.9|42030.4|42010.4|42035.4|42015.4|42030.4|42010.4|9
1655133580000|2022-06-13 15:19:40|42031|42011|42032.4|42012.4|42032.9|42012.9|42030.4|42010.4|7
1655133590000|2022-06-13 15:19:50|42032.9|42012.9|42032.4|42012.4|42032.9|42012.9|42032.4|42012.4|1
1655133600000|2022-06-13 15:20:00|42030.4|42010.4|42022.4|42002.4|42030.4|42010.4|42022.4|42002.4|23
1655133610000|2022-06-13 15:20:10|42022.9|42002.9|42020.4|42000.4|42022.9|42002.9|42018.5|41998.5|3
1655133620000|2022-06-13 15:20:20|42019.9|41999.9|42025.4|42005.4|42030.4|42010.4|42017.9|41997.9|7
1655133630000|2022-06-13 15:20:30|42026.5|42006.5|42027.4|42007.4|42028.5|42008.5|42024.9|42004.9|5
1655133640000|2022-06-13 15:20:40|42026.9|42006.9|42022.4|42002.4|42026.9|42006.9|42022.4|42002.4|3
1655133650000|2022-06-13 15:20:50|42017.9|41997.9|42017.4|41997.4|42017.9|41997.9|42017.4|41997.4|4
1655133660000|2022-06-13 15:21:00|42017.9|41997.9|42017.4|41997.4|42017.9|41997.9|42014.9|41994.9|9
1655133670000|2022-06-13 15:21:10|42014.9|41994.9|42012.4|41992.4|42017.4|41997.4|42007.9|41987.9|11
1655133680000|2022-06-13 15:21:20|42015.4|41995.4|42019.9|41999.9|42019.9|41999.9|42015.4|41995.4|6
1655133690000|2022-06-13 15:21:30|42022.4|42002.4|42037.4|42017.4|42039.9|42019.9|42022.4|42002.4|26
1655133700000|2022-06-13 15:21:40|42038|42018|42048|42028|42048|42028|42038|42018|13
1655133710000|2022-06-13 15:21:50|42045.5|42025.5|42043.5|42023.5|42047.4|42027.4|42042.4|42022.4|12
1655133720000|2022-06-13 15:22:00|42043|42023|42042.4|42022.4|42045.5|42025.5|42037.4|42017.4|5
1655133730000|2022-06-13 15:22:10|42040.5|42020.5|42052.4|42032.4|42052.4|42032.4|42040.5|42020.5|7
1655133740000|2022-06-13 15:22:20|42053|42033|42058.5|42038.5|42058.5|42038.5|42048|42028|12
1655133750000|2022-06-13 15:22:30|42059|42039|42060.5|42040.5|42061|42041|42058|42038|8
1655133760000|2022-06-13 15:22:40|42058.5|42038.5|42044.9|42024.9|42058.5|42038.5|42043.5|42023.5|12
1655133770000|2022-06-13 15:22:50|42041|42021|42037.4|42017.4|42043|42023|42037.4|42017.4|3
1655133780000|2022-06-13 15:23:00|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|42040.5|42020.5|4
1655133790000|2022-06-13 15:23:10|42044.4|42024.4|42052.4|42032.4|42052.4|42032.4|42042.4|42022.4|17
1655133800000|2022-06-13 15:23:20|42050.5|42030.5|42060.5|42040.5|42062.4|42042.4|42050.5|42030.5|18
1655133810000|2022-06-13 15:23:30|42062.4|42042.4|42058.5|42038.5|42062.4|42042.4|42058|42038|3
1655133820000|2022-06-13 15:23:40|42060.5|42040.5|42067.4|42047.4|42068.5|42048.5|42060.5|42040.5|8
1655133830000|2022-06-13 15:23:50|42065.5|42045.5|42058.5|42038.5|42065.5|42045.5|42058.5|42038.5|10
1655133840000|2022-06-13 15:24:00|42059|42039|42057.4|42037.4|42059|42039|42057.4|42037.4|32
1655133850000|2022-06-13 15:24:10|42058|42038|42062.4|42042.4|42063|42043|42058|42038|26
1655133860000|2022-06-13 15:24:20|42060.5|42040.5|42064|42044|42064|42044|42058|42038|32
1655133870000|2022-06-13 15:24:30|42064.6|42044.6|42068|42048|42068|42048|42064|42044|22
1655133880000|2022-06-13 15:24:40|42067.4|42047.4|42067.4|42047.4|42068|42048|42065.5|42045.5|15
1655133890000|2022-06-13 15:24:50|42068|42048|42068.5|42048.5|42069|42049|42067.4|42047.4|13
1655133900000|2022-06-13 15:25:00|42069|42049|42078|42058|42078|42058|42069|42049|7
1655133910000|2022-06-13 15:25:10|42075.5|42055.5|42078|42058|42078|42058|42073.5|42053.5|3
1655133920000|2022-06-13 15:25:20|42077.4|42057.4|42076|42056|42079|42059|42075.5|42055.5|9
1655133930000|2022-06-13 15:25:30|42075.5|42055.5|42065.5|42045.5|42076|42056|42065.5|42045.5|5
1655133940000|2022-06-13 15:25:40|42067.4|42047.4|42090.5|42070.5|42090.5|42070.5|42067.4|42047.4|56
1655133950000|2022-06-13 15:25:50|42087.4|42067.4|42088|42068|42090.5|42070.5|42087.4|42067.4|60
1655133960000|2022-06-13 15:26:00|42088.5|42068.5|42083.5|42063.5|42088.5|42068.5|42083.5|42063.5|15
1655133970000|2022-06-13 15:26:10|42085.5|42065.5|42085.5|42065.5|42085.5|42065.5|42083|42063|11
1655133980000|2022-06-13 15:26:20|42083.5|42063.5|42083.5|42063.5|42083.5|42063.5|42083|42063|3
1655133990000|2022-06-13 15:26:30|42085.5|42065.5|42073|42053|42085.5|42065.5|42073|42053|14
1655134000000|2022-06-13 15:26:40|42072.4|42052.4|42073|42053|42073|42053|42068|42048|5
1655134010000|2022-06-13 15:26:50|42072.4|42052.4|42073|42053|42073|42053|42068|42048|5
1655134020000|2022-06-13 15:27:00|42072.4|42052.4|42077.4|42057.4|42082.4|42062.4|42068|42048|14
1655134030000|2022-06-13 15:27:10|42078|42058|42073|42053|42078|42058|42072.4|42052.4|13
1655134040000|2022-06-13 15:27:20|42073.5|42053.5|42080.5|42060.5|42080.5|42060.5|42073.5|42053.5|14
1655134050000|2022-06-13 15:27:30|42078|42058|42082.4|42062.4|42082.4|42062.4|42078|42058|1
1655134060000|2022-06-13 15:27:40|42080.5|42060.5|42083|42063|42083|42063|42080.5|42060.5|5
1655134070000|2022-06-13 15:27:50|42084.9|42064.9|42083|42063|42085.5|42065.5|42083|42063|4
1655134080000|2022-06-13 15:28:00|42080.5|42060.5|42085.5|42065.5|42086|42066|42080.5|42060.5|9
1655134090000|2022-06-13 15:28:10|42087.4|42067.4|42081|42061|42088.5|42068.5|42081|42061|24
1655134100000|2022-06-13 15:28:20|42080.5|42060.5|42078|42058|42080.5|42060.5|42078|42058|2
1655134110000|2022-06-13 15:28:30|42078.5|42058.5|42083|42063|42083|42063|42078.5|42058.5|5
1655134120000|2022-06-13 15:28:40|42078|42058|42086.5|42066.5|42086.5|42066.5|42078|42058|9
1655134130000|2022-06-13 15:28:50|42091|42071|42094|42074|42094|42074|42091|42071|16
1655134140000|2022-06-13 15:29:00|42093.5|42073.5|42096|42076|42096.5|42076.5|42093.5|42073.5|10
1655134150000|2022-06-13 15:29:10|42099|42079|42099|42079|42099|42079|42099|42079|5
1655134160000|2022-06-13 15:29:20|42101|42081|42108|42088|42108|42088|42101|42081|16
1655134170000|2022-06-13 15:29:30|42106.9|42086.9|42103|42083|42106.9|42086.9|42103|42083|217
1655134180000|2022-06-13 15:29:40|42107.4|42087.4|42103.5|42083.5|42107.4|42087.4|42103|42083|19
1655134190000|2022-06-13 15:29:50|42104.9|42084.9|42086.5|42066.5|42104.9|42084.9|42085.5|42065.5|22
1655134200000|2022-06-13 15:30:00|42088.5|42068.5|42095.5|42075.5|42095.5|42075.5|42085.5|42065.5|12
1655134210000|2022-06-13 15:30:10|42094.9|42074.9|42095.5|42075.5|42096|42076|42090.5|42070.5|12
1655134220000|2022-06-13 15:30:20|42093|42073|42093|42073|42095.5|42075.5|42093|42073|10
1655134230000|2022-06-13 15:30:30|42089.9|42069.9|42080.5|42060.5|42089.9|42069.9|42080.5|42060.5|14
1655134240000|2022-06-13 15:30:40|42079.9|42059.9|42081.9|42061.9|42082.4|42062.4|42075.5|42055.5|6
1655134250000|2022-06-13 15:30:50|42078|42058|42068|42048|42079.9|42059.9|42068|42048|18
1655134260000|2022-06-13 15:31:00|42068.5|42048.5|42075.5|42055.5|42075.5|42055.5|42068.5|42048.5|6
1655134270000|2022-06-13 15:31:10|42074.9|42054.9|42073|42053|42074.9|42054.9|42071|42051|11
1655134280000|2022-06-13 15:31:20|42074.9|42054.9|42073|42053|42074.9|42054.9|42073|42053|9
1655134290000|2022-06-13 15:31:30|42072.4|42052.4|42063|42043|42072.4|42052.4|42063|42043|9
1655134300000|2022-06-13 15:31:40|42062.4|42042.4|42057.4|42037.4|42062.4|42042.4|42057.4|42037.4|18
1655134310000|2022-06-13 15:31:50|42054.9|42034.9|42057.4|42037.4|42057.4|42037.4|42054.9|42034.9|5
1655134320000|2022-06-13 15:32:00|42056.9|42036.9|42054.9|42034.9|42057.4|42037.4|42054.9|42034.9|3
1655134330000|2022-06-13 15:32:10|42053|42033|42041|42021|42053|42033|42038|42018|23
1655134340000|2022-06-13 15:32:20|42043|42023|42038|42018|42043|42023|42038|42018|10
1655134350000|2022-06-13 15:32:30|42035.5|42015.5|42035.5|42015.5|42038|42018|42033.5|42013.5|8
1655134360000|2022-06-13 15:32:40|42033|42013|42035.5|42015.5|42037.4|42017.4|42033|42013|4
1655134370000|2022-06-13 15:32:50|42033.5|42013.5|42038|42018|42038|42018|42033.5|42013.5|3
1655134380000|2022-06-13 15:33:00|42037.4|42017.4|42043|42023|42045.5|42025.5|42037.4|42017.4|7
1655134390000|2022-06-13 15:33:10|42042.4|42022.4|42038|42018|42042.4|42022.4|42038|42018|10
1655134400000|2022-06-13 15:33:20|42040.5|42020.5|42038|42018|42040.5|42020.5|42038|42018|7
1655134410000|2022-06-13 15:33:30|42040.5|42020.5|42043|42023|42043|42023|42040.5|42020.5|11
1655134420000|2022-06-13 15:33:40|42042.4|42022.4|42033|42013|42042.4|42022.4|42033|42013|11
1655134430000|2022-06-13 15:33:50|42033.5|42013.5|42043|42023|42043|42023|42033.5|42013.5|10
1655134440000|2022-06-13 15:34:00|42041.9|42021.9|42030.5|42010.5|42041.9|42021.9|42030.5|42010.5|10
1655134450000|2022-06-13 15:34:10|42033|42013|42035.5|42015.5|42035.5|42015.5|42033|42013|11
1655134460000|2022-06-13 15:34:20|42033.5|42013.5|42033.5|42013.5|42038|42018|42033.5|42013.5|1
1655134470000|2022-06-13 15:34:30|42033|42013|42037.4|42017.4|42037.4|42017.4|42033|42013|7
1655134480000|2022-06-13 15:34:40|||||||||4
1655134490000|2022-06-13 15:34:50|42035.5|42015.5|42034.9|42014.9|42038|42018|42034.9|42014.9|5
1655134500000|2022-06-13 15:35:00|42035.5|42015.5|42058|42038|42058|42038|42035.5|42015.5|22
1655134510000|2022-06-13 15:35:10|42063.5|42043.5|42060.5|42040.5|42068|42048|42060.5|42040.5|15
1655134520000|2022-06-13 15:35:20|42059.9|42039.9|42058|42038|42059.9|42039.9|42057.4|42037.4|15
1655134530000|2022-06-13 15:35:30|42054.9|42034.9|42050.5|42030.5|42057.4|42037.4|42050.5|42030.5|14
1655134540000|2022-06-13 15:35:40|42052.4|42032.4|42076|42056|42076|42056|42052.4|42032.4|17
1655134550000|2022-06-13 15:35:50|42080.5|42060.5|42074.9|42054.9|42082.4|42062.4|42074.9|42054.9|6
1655134560000|2022-06-13 15:36:00|42073|42053|42070.5|42050.5|42082.4|42062.4|42070.5|42050.5|13
1655134570000|2022-06-13 15:36:10|42067.4|42047.4|42052.4|42032.4|42067.4|42047.4|42050.5|42030.5|14
1655134580000|2022-06-13 15:36:20|42050.5|42030.5|42040.5|42020.5|42052.4|42032.4|42040.5|42020.5|4
1655134590000|2022-06-13 15:36:30|42042.4|42022.4|42047.4|42027.4|42047.4|42027.4|42040.5|42020.5|22
1655134600000|2022-06-13 15:36:40|42048|42028|42067.4|42047.4|42067.4|42047.4|42048|42028|12
1655134610000|2022-06-13 15:36:50|42065.5|42045.5|42064.9|42044.9|42067.4|42047.4|42059.9|42039.9|12
1655134620000|2022-06-13 15:37:00|42063|42043|42052.4|42032.4|42067.4|42047.4|42052.4|42032.4|26
1655134630000|2022-06-13 15:37:10|42050.5|42030.5|42046|42026|42057.4|42037.4|42046|42026|20
1655134640000|2022-06-13 15:37:20|42043|42023|42053|42033|42055.5|42035.5|42042.4|42022.4|16
1655134650000|2022-06-13 15:37:30|42052.4|42032.4|42062.4|42042.4|42063|42043|42049.9|42029.9|6
1655134660000|2022-06-13 15:37:40|42061.9|42041.9|42058|42038|42061.9|42041.9|42058|42038|6
1655134670000|2022-06-13 15:37:50|42063|42043|42070.5|42050.5|42070.5|42050.5|42063|42043|7
1655134680000|2022-06-13 15:38:00|42072.4|42052.4|42067.4|42047.4|42073|42053|42065.5|42045.5|24
1655134690000|2022-06-13 15:38:10|42064.9|42044.9|42062.4|42042.4|42068|42048|42062.4|42042.4|24
1655134700000|2022-06-13 15:38:20|42063.5|42043.5|42067.4|42047.4|42067.4|42047.4|42054.9|42034.9|24
1655134710000|2022-06-13 15:38:30|42064.9|42044.9|42069.9|42049.9|42072.4|42052.4|42064.9|42044.9|24
1655134720000|2022-06-13 15:38:40|42067.4|42047.4|42067.4|42047.4|42073|42053|42066.9|42046.9|22
1655134730000|2022-06-13 15:38:50|42066.9|42046.9|42068|42048|42074.9|42054.9|42064.4|42044.4|24
1655134740000|2022-06-13 15:39:00|42068.5|42048.5|42080.5|42060.5|42080.5|42060.5|42068.5|42048.5|9
1655134750000|2022-06-13 15:39:10|42084.9|42064.9|42088|42068|42090.5|42070.5|42084.9|42064.9|10
1655134760000|2022-06-13 15:39:20|42090.5|42070.5|42108.5|42088.5|42108.5|42088.5|42090.5|42070.5|8
1655134770000|2022-06-13 15:39:30|42110.5|42090.5|42103|42083|42113|42093|42103|42083|11
1655134780000|2022-06-13 15:39:40|42100.5|42080.5|42094.9|42074.9|42103|42083|42094.1|42074.1|5
1655134790000|2022-06-13 15:39:50|42093|42073|42093|42073|42093|42073|42093|42073|4
1655134800000|2022-06-13 15:40:00|42092.4|42072.4|42107.4|42087.4|42107.4|42087.4|42092.4|42072.4|24
1655134810000|2022-06-13 15:40:10|42108|42088|42107.4|42087.4|42109.9|42089.9|42107.4|42087.4|5
1655134820000|2022-06-13 15:40:20|42108|42088|42112.4|42092.4|42114.9|42094.9|42108|42088|19
1655134830000|2022-06-13 15:40:30|42113|42093|42108|42088|42113|42093|42105.5|42085.5|10
1655134840000|2022-06-13 15:40:40|42105.5|42085.5|42108.5|42088.5|42110|42090|42103|42083|16
1655134850000|2022-06-13 15:40:50|42110.5|42090.5|42112.5|42092.5|42112.5|42092.5|42105|42085|12
1655134860000|2022-06-13 15:41:00|42111.9|42091.9|42108|42088|42112.5|42092.5|42108|42088|101
1655134870000|2022-06-13 15:41:10|42110.5|42090.5|42112.5|42092.5|42113|42093|42108|42088|5
1655134880000|2022-06-13 15:41:20|42110.5|42090.5|42103|42083|42112.5|42092.5|42103|42083|7
1655134890000|2022-06-13 15:41:30|42102.5|42082.5|42090.5|42070.5|42102.5|42082.5|42088.5|42068.5|9
1655134900000|2022-06-13 15:41:40|42092.5|42072.5|42100|42080|42100|42080|42092.5|42072.5|4
1655134910000|2022-06-13 15:41:50|42101.9|42081.9|42090.5|42070.5|42101.9|42081.9|42090.5|42070.5|6
1655134920000|2022-06-13 15:42:00|42092.5|42072.5|42096|42076|42096|42076|42090.5|42070.5|12
1655134930000|2022-06-13 15:42:10|42098|42078|42103.5|42083.5|42106|42086|42098|42078|10
1655134940000|2022-06-13 15:42:20|42103|42083|42107.5|42087.5|42107.5|42087.5|42101|42081|1
1655134950000|2022-06-13 15:42:30|42106.9|42086.9|42110.5|42090.5|42110.5|42090.5|42103|42083|4
1655134960000|2022-06-13 15:42:40|42112.5|42092.5|42113|42093|42113|42093|42110|42090|12
1655134970000|2022-06-13 15:42:50|42117.1|42097.1|42127.5|42107.5|42128.5|42108.5|42117.1|42097.1|69
1655134980000|2022-06-13 15:43:00|42130|42110|42140|42120|42142.5|42122.5|42130|42110|28
1655134990000|2022-06-13 15:43:10|42142.5|42122.5|42137.5|42117.5|42143|42123|42132.5|42112.5|99
1655135000000|2022-06-13 15:43:20|42138|42118|42158|42138|42158|42138|42137.5|42117.5|21
1655135010000|2022-06-13 15:43:30|42161.9|42141.9|42153|42133|42162.5|42142.5|42148|42128|12
1655135020000|2022-06-13 15:43:40|42152.5|42132.5|42147.5|42127.5|42152.5|42132.5|42147.5|42127.5|4
1655135030000|2022-06-13 15:43:50|42145|42125|42150|42130|42150|42130|42143|42123|44
1655135040000|2022-06-13 15:44:00|42148|42128|42145.5|42125.5|42150|42130|42145.5|42125.5|6
1655135050000|2022-06-13 15:44:10|42146|42126|42140.5|42120.5|42150|42130|42140.5|42120.5|17
1655135060000|2022-06-13 15:44:20|42138|42118|42138|42118|42138|42118|42135|42115|6
1655135070000|2022-06-13 15:44:30|42140|42120|42153|42133|42153|42133|42140|42120|13
1655135080000|2022-06-13 15:44:40|42152.5|42132.5|42145.5|42125.5|42157.5|42137.5|42144.1|42124.1|11
1655135090000|2022-06-13 15:44:50|42147.5|42127.5|42145.5|42125.5|42147.5|42127.5|42142.5|42122.5|2
1655135100000|2022-06-13 15:45:00|42147.5|42127.5|42158|42138|42163.5|42143.5|42147.5|42127.5|16
1655135110000|2022-06-13 15:45:10|42162.5|42142.5|42138|42118|42163|42143|42128|42108|70
1655135120000|2022-06-13 15:45:20|42137.5|42117.5|42125.5|42105.5|42138|42118|42125.5|42105.5|20
1655135130000|2022-06-13 15:45:30|42123|42103|42120|42100|42123|42103|42113|42093|8
1655135140000|2022-06-13 15:45:40|42121|42101|42123|42103|42125.5|42105.5|42121|42101|9
1655135150000|2022-06-13 15:45:50|42123.5|42103.5|42125.5|42105.5|42125.5|42105.5|42123|42103|1
1655135160000|2022-06-13 15:46:00|42122.5|42102.5|42122.5|42102.5|42125.5|42105.5|42122.5|42102.5|1
1655135170000|2022-06-13 15:46:10|42123|42103|42135.5|42115.5|42135.5|42115.5|42122.5|42102.5|12
1655135180000|2022-06-13 15:46:20|42138|42118|42142.5|42122.5|42144.4|42124.4|42138|42118|3
1655135190000|2022-06-13 15:46:30|42140|42120|42142.5|42122.5|42142.5|42122.5|42140|42120|5
1655135200000|2022-06-13 15:46:40|42140.5|42120.5|42137.5|42117.5|42140.5|42120.5|42137.5|42117.5|7
1655135210000|2022-06-13 15:46:50|42138|42118|42138.5|42118.5|42140.5|42120.5|42138|42118|2
1655135220000|2022-06-13 15:47:00|42140.5|42120.5|42135.5|42115.5|42140.5|42120.5|42133|42113|10
1655135230000|2022-06-13 15:47:10|42137.5|42117.5|42133|42113|42138|42118|42133|42113|5
1655135240000|2022-06-13 15:47:20|42134.1|42114.1|42138|42118|42140.5|42120.5|42134.1|42114.1|2
1655135250000|2022-06-13 15:47:30|42135.5|42115.5|42135.5|42115.5|42135.5|42115.5|42135.5|42115.5|2
1655135260000|2022-06-13 15:47:40|42138|42118|42138|42118|42138|42118|42138|42118|2
1655135270000|2022-06-13 15:47:50|42140.5|42120.5|42140.5|42120.5|42140.5|42120.5|42138|42118|9
1655135280000|2022-06-13 15:48:00|42142.5|42122.5|42158|42138|42158|42138|42142.5|42122.5|17
1655135290000|2022-06-13 15:48:10|42160|42140|42175.5|42155.5|42175.5|42155.5|42160|42140|216
1655135300000|2022-06-13 15:48:20|42178|42158|42183|42163|42183|42163|42178|42158|10
1655135310000|2022-06-13 15:48:30|42185|42165|42183|42163|42188|42168|42183|42163|16
1655135320000|2022-06-13 15:48:40|42185|42165|42185|42165|42187.5|42167.5|42183|42163|159
1655135330000|2022-06-13 15:48:50|42182.5|42162.5|42182.5|42162.5|42182.5|42162.5|42182.5|42162.5|8
1655135340000|2022-06-13 15:49:00|42183|42163|42185|42165|42189.4|42169.4|42180.5|42160.5|10
1655135350000|2022-06-13 15:49:10|42189.4|42169.4|42190|42170|42190|42170|42185|42165|16
1655135360000|2022-06-13 15:49:20|42189.4|42169.4|42190|42170|42192.5|42172.5|42187.5|42167.5|1
1655135370000|2022-06-13 15:49:30|42190.5|42170.5|42213|42193|42213|42193|42190.5|42170.5|23
1655135380000|2022-06-13 15:49:40|42212.5|42192.5|42211|42191|42212.5|42192.5|42208|42188|21
1655135390000|2022-06-13 15:49:50|42209.1|42189.1|42218|42198|42218|42198|42209.1|42189.1|21
1655135400000|2022-06-13 15:50:00|42218.5|42198.5|42217.5|42197.5|42220.5|42200.5|42212.5|42192.5|54
1655135410000|2022-06-13 15:50:10|42218|42198|42230.5|42210.5|42230.5|42210.5|42218|42198|10
1655135420000|2022-06-13 15:50:20|42230|42210|42223|42203|42230|42210|42223|42203|9
1655135430000|2022-06-13 15:50:30|42218|42198|42188.5|42168.5|42218|42198|42188.5|42168.5|11
1655135440000|2022-06-13 15:50:40|42190.5|42170.5|42190.5|42170.5|42191|42171|42188|42168|19
1655135450000|2022-06-13 15:50:50|42188|42168|42186|42166|42188.5|42168.5|42186|42166|14
1655135460000|2022-06-13 15:51:00|42185.5|42165.5|42178|42158|42185.5|42165.5|42175.5|42155.5|13
1655135470000|2022-06-13 15:51:10|42175.5|42155.5|42170.5|42150.5|42180.5|42160.5|42170.5|42150.5|13
1655135480000|2022-06-13 15:51:20|42173|42153|42171|42151|42173|42153|42170.5|42150.5|4
1655135490000|2022-06-13 15:51:30|42175.5|42155.5|42173|42153|42175.5|42155.5|42167.5|42147.5|21
1655135500000|2022-06-13 15:51:40|||||||||6
1655135510000|2022-06-13 15:51:50|42175.5|42155.5|42180.5|42160.5|42180.5|42160.5|42175.5|42155.5|7
1655135520000|2022-06-13 15:52:00|42181|42161|42187.5|42167.5|42190.5|42170.5|42180.5|42160.5|22
1655135530000|2022-06-13 15:52:10|42186.9|42166.9|42175|42155|42186.9|42166.9|42175|42155|12
1655135540000|2022-06-13 15:52:20|42173|42153|42185.5|42165.5|42188|42168|42170.5|42150.5|7
1655135550000|2022-06-13 15:52:30|42187.5|42167.5|42190.5|42170.5|42190.5|42170.5|42185.5|42165.5|5
1655135560000|2022-06-13 15:52:40|42188|42168|42188|42168|42188|42168|42188|42168|6
1655135570000|2022-06-13 15:52:50|42187.5|42167.5|42197.5|42177.5|42200|42180|42187.5|42167.5|6
1655135580000|2022-06-13 15:53:00|42193|42173|42173|42153|42195.5|42175.5|42173|42153|20
1655135590000|2022-06-13 15:53:10|42175|42155|42178.5|42158.5|42178.5|42158.5|42173|42153|7
1655135600000|2022-06-13 15:53:20|42178|42158|42180|42160|42182.5|42162.5|42178|42158|25
1655135610000|2022-06-13 15:53:30|42179.4|42159.4|42181.9|42161.9|42181.9|42161.9|42179.4|42159.4|6
1655135620000|2022-06-13 15:53:40|42185|42165|42191.9|42171.9|42191.9|42171.9|42185|42165|7
1655135630000|2022-06-13 15:53:50|42189.4|42169.4|42191.9|42171.9|42191.9|42171.9|42189.4|42169.4|2
1655135640000|2022-06-13 15:54:00|42192.5|42172.5|42192.5|42172.5|42192.5|42172.5|42191.9|42171.9|7
1655135650000|2022-06-13 15:54:10|42193|42173|42192.5|42172.5|42197.5|42177.5|42192.5|42172.5|8
1655135660000|2022-06-13 15:54:20|42191.9|42171.9|42196.9|42176.9|42196.9|42176.9|42186.9|42166.9|27
1655135670000|2022-06-13 15:54:30|42191.9|42171.9|42189.4|42169.4|42196.9|42176.9|42189.4|42169.4|11
1655135680000|2022-06-13 15:54:40|42186.9|42166.9|42186.9|42166.9|42186.9|42166.9|42186.4|42166.4|2
1655135690000|2022-06-13 15:54:50|42184.4|42164.4|42182.5|42162.5|42184.4|42164.4|42181.9|42161.9|4
1655135700000|2022-06-13 15:55:00|42183|42163|42195|42175|42205|42185|42183|42163|29
1655135710000|2022-06-13 15:55:10|42196.9|42176.9|42216.4|42196.4|42216.4|42196.4|42196.9|42176.9|20
1655135720000|2022-06-13 15:55:20|42214.4|42194.4|42231.4|42211.4|42231.9|42211.9|42214.4|42194.4|21
1655135730000|2022-06-13 15:55:30|42229.4|42209.4|42231.9|42211.9|42231.9|42211.9|42226.9|42206.9|6
1655135740000|2022-06-13 15:55:40|42231.4|42211.4|42226.4|42206.4|42231.4|42211.4|42226.4|42206.4|2
1655135750000|2022-06-13 15:55:50|42224.4|42204.4|42221.9|42201.9|42224.4|42204.4|42221.9|42201.9|19
1655135760000|2022-06-13 15:56:00|42221.4|42201.4|42224.4|42204.4|42224.4|42204.4|42219.4|42199.4|3
1655135770000|2022-06-13 15:56:10|42223.9|42203.9|42216.9|42196.9|42223.9|42203.9|42214.4|42194.4|15
1655135780000|2022-06-13 15:56:20|42221.9|42201.9|42229.4|42209.4|42229.4|42209.4|42221.9|42201.9|24
1655135790000|2022-06-13 15:56:30|42226.9|42206.9|42238.9|42218.9|42238.9|42218.9|42224.4|42204.4|6
1655135800000|2022-06-13 15:56:40|42236.9|42216.9|42241.9|42221.9|42245|42225|42236.9|42216.9|4
1655135810000|2022-06-13 15:56:50|42244.4|42224.4|42245|42225|42246.9|42226.9|42241.9|42221.9|8
1655135820000|2022-06-13 15:57:00|42246.9|42226.9|42241.9|42221.9|42246.9|42226.9|42239.4|42219.4|8
1655135830000|2022-06-13 15:57:10|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|3
1655135840000|2022-06-13 15:57:20|42246.9|42226.9|42254.4|42234.4|42256.9|42236.9|42246.9|42226.9|8
1655135850000|2022-06-13 15:57:30|42256.9|42236.9|42256.9|42236.9|42256.9|42236.9|42252.5|42232.5|17
1655135860000|2022-06-13 15:57:40|42258|42238|42256.9|42236.9|42266.9|42246.9|42256.9|42236.9|8
1655135870000|2022-06-13 15:57:50|42257.5|42237.5|42256.9|42236.9|42257.5|42237.5|42252.5|42232.5|31
1655135880000|2022-06-13 15:58:00|42255.5|42235.5|42259.4|42239.4|42260|42240|42254.4|42234.4|4
1655135890000|2022-06-13 15:58:10|42256.9|42236.9|42254.4|42234.4|42257.5|42237.5|42254.4|42234.4|2
1655135900000|2022-06-13 15:58:20|42251.9|42231.9|42249.4|42229.4|42251.9|42231.9|42246.9|42226.9|9
1655135910000|2022-06-13 15:58:30|42250|42230|42258|42238|42258|42238|42250|42230|12
1655135920000|2022-06-13 15:58:40|42257.5|42237.5|42254.4|42234.4|42257.5|42237.5|42254.4|42234.4|8
1655135930000|2022-06-13 15:58:50|42251.9|42231.9|42252|42232|42252|42232|42247|42227|6
1655135940000|2022-06-13 15:59:00|42252.5|42232.5|42274.5|42254.5|42277|42257|42252.5|42232.5|16
1655135950000|2022-06-13 15:59:10|42276.4|42256.4|42282.5|42262.5|42285|42265|42276.4|42256.4|8
1655135960000|2022-06-13 15:59:20|42284.5|42264.5|42283.9|42263.9|42286.4|42266.4|42282|42262|18
1655135970000|2022-06-13 15:59:30|42282|42262|42282|42262|42284.5|42264.5|42279.5|42259.5|7
1655135980000|2022-06-13 15:59:40|42281.4|42261.4|42272.5|42252.5|42281.4|42261.4|42272.5|42252.5|4
1655135990000|2022-06-13 15:59:50|42274.5|42254.5|42264.5|42244.5|42275|42255|42264.5|42244.5|26
1655136000000|2022-06-13 16:00:00|42267.5|42247.5|42304.5|42284.5|42312|42292|42267.5|42247.5|53
1655136010000|2022-06-13 16:00:10|42303.9|42283.9|42331.4|42311.4|42360.3|42340.3|42293.9|42273.9|36
1655136020000|2022-06-13 16:00:20|42328.9|42308.9|42338.9|42318.9|42338.9|42318.9|42326.4|42306.4|18
1655136030000|2022-06-13 16:00:30|42343.9|42323.9|42338.9|42318.9|42343.9|42323.9|42338.9|42318.9|16
1655136040000|2022-06-13 16:00:40|42337|42317|42350|42330|42354.5|42334.5|42337|42317|20
1655136050000|2022-06-13 16:00:50|42348.4|42328.4|42335.5|42315.5|42348.4|42328.4|42332.5|42312.5|18
1655136060000|2022-06-13 16:01:00|42336.4|42316.4|42331.4|42311.4|42337.5|42317.5|42331.4|42311.4|52
1655136070000|2022-06-13 16:01:10|42328.9|42308.9|42322|42302|42328.9|42308.9|42322|42302|5
1655136080000|2022-06-13 16:01:20|42322.5|42302.5|42313.9|42293.9|42329.5|42309.5|42312|42292|18
1655136090000|2022-06-13 16:01:30|42312|42292|42307|42287|42312|42292|42307|42287|4
1655136100000|2022-06-13 16:01:40|42306.4|42286.4|42304.5|42284.5|42306.4|42286.4|42299.5|42279.5|12
1655136110000|2022-06-13 16:01:50|42303.9|42283.9|42291.4|42271.4|42304.5|42284.5|42289.5|42269.5|11
1655136120000|2022-06-13 16:02:00|42292|42272|42311.4|42291.4|42313.9|42293.9|42292|42272|37
1655136130000|2022-06-13 16:02:10|42312|42292|42357|42337|42357|42337|42312|42292|28
1655136140000|2022-06-13 16:02:20|42359.5|42339.5|42367|42347|42377.5|42357.5|42359.5|42339.5|20
1655136150000|2022-06-13 16:02:30|42366.4|42346.4|42362.5|42342.5|42366.4|42346.4|42359.5|42339.5|9
1655136160000|2022-06-13 16:02:40|42364.5|42344.5|42365.9|42345.9|42369.5|42349.5|42364.5|42344.5|14
1655136170000|2022-06-13 16:02:50|42363.9|42343.9|42359.5|42339.5|42363.9|42343.9|42352|42332|20
1655136180000|2022-06-13 16:03:00|42361.4|42341.4|42352|42332|42362|42342|42349.5|42329.5|8
1655136190000|2022-06-13 16:03:10|42350|42330|42354.5|42334.5|42356.4|42336.4|42347|42327|12
1655136200000|2022-06-13 16:03:20|42356.4|42336.4|42334.5|42314.5|42356.4|42336.4|42333.4|42313.4|9
1655136210000|2022-06-13 16:03:30|42333.9|42313.9|42324.5|42304.5|42336.4|42316.4|42324.5|42304.5|2
1655136220000|2022-06-13 16:03:40|42322|42302|42314.5|42294.5|42324.5|42304.5|42314.5|42294.5|3
1655136230000|2022-06-13 16:03:50|42316.4|42296.4|42314.5|42294.5|42316.4|42296.4|42311.4|42291.4|5
1655136240000|2022-06-13 16:04:00|42316.4|42296.4|42326.4|42306.4|42329.5|42309.5|42312.5|42292.5|8
1655136250000|2022-06-13 16:04:10|42324.5|42304.5|42332|42312|42332|42312|42324.5|42304.5|11
1655136260000|2022-06-13 16:04:20|42331.4|42311.4|42326.4|42306.4|42333.9|42313.9|42324.5|42304.5|3
1655136270000|2022-06-13 16:04:30|42325|42305|42322|42302|42325|42305|42322|42302|4
1655136280000|2022-06-13 16:04:40|42322.5|42302.5|42322|42302|42324.5|42304.5|42322|42302|17
1655136290000|2022-06-13 16:04:50|42323.9|42303.9|42340|42320|42340|42320|42323.9|42303.9|22
1655136300000|2022-06-13 16:05:00|42351.4|42331.4|42365|42345|42372.5|42352.5|42351.4|42331.4|24
1655136310000|2022-06-13 16:05:10|42364.5|42344.5|42394.5|42374.5|42404.5|42384.5|42364.5|42344.5|29
1655136320000|2022-06-13 16:05:20|42391.4|42371.4|42376.4|42356.4|42391.4|42371.4|42376.4|42356.4|17
1655136330000|2022-06-13 16:05:30|42375.9|42355.9|42361.4|42341.4|42375.9|42355.9|42361.4|42341.4|7
1655136340000|2022-06-13 16:05:40|42360.9|42340.9|42363.9|42343.9|42364.5|42344.5|42359.5|42339.5|15
1655136350000|2022-06-13 16:05:50|42362|42342|42368.9|42348.9|42368.9|42348.9|42362|42342|10
1655136360000|2022-06-13 16:06:00|42367|42347|42371.4|42351.4|42374.5|42354.5|42366.4|42346.4|20
1655136370000|2022-06-13 16:06:10|42369.5|42349.5|42369.5|42349.5|42378.9|42358.9|42369.5|42349.5|16
1655136380000|2022-06-13 16:06:20|42366.4|42346.4|42362|42342|42366.4|42346.4|42362|42342|5
1655136390000|2022-06-13 16:06:30|42361.4|42341.4|42359.5|42339.5|42361.4|42341.4|42359.5|42339.5|3
1655136400000|2022-06-13 16:06:40|42358.9|42338.9|42357|42337|42358.9|42338.9|42354.5|42334.5|32
1655136410000|2022-06-13 16:06:50|42358.9|42338.9|42377|42357|42377|42357|42357|42337|24
1655136420000|2022-06-13 16:07:00|42377.5|42357.5|42384.5|42364.5|42384.5|42364.5|42374.5|42354.5|14
1655136430000|2022-06-13 16:07:10|42382|42362|42367|42347|42384.5|42364.5|42367|42347|13
1655136440000|2022-06-13 16:07:20|42364.5|42344.5|42371.4|42351.4|42379.5|42359.5|42363.9|42343.9|14
1655136450000|2022-06-13 16:07:30|42369.5|42349.5|42370.5|42350.5|42370.5|42350.5|42359.5|42339.5|7
1655136460000|2022-06-13 16:07:40|42374.5|42354.5|42380|42360|42380.5|42360.5|42374.5|42354.5|8
1655136470000|2022-06-13 16:07:50|42380.5|42360.5|42379.5|42359.5|42384.5|42364.5|42379.5|42359.5|6
1655136480000|2022-06-13 16:08:00|42382|42362|42394.5|42374.5|42394.5|42374.5|42379.5|42359.5|13
1655136490000|2022-06-13 16:08:10|42396.4|42376.4|42417|42397|42417|42397|42394.5|42374.5|18
1655136500000|2022-06-13 16:08:20|42414.5|42394.5|42407|42387|42414.5|42394.5|42406.4|42386.4|9
1655136510000|2022-06-13 16:08:30|42408.9|42388.9|42407|42387|42409.5|42389.5|42404.5|42384.5|6
1655136520000|2022-06-13 16:08:40|42408.9|42388.9|42402|42382|42408.9|42388.9|42401.4|42381.4|16
1655136530000|2022-06-13 16:08:50|42401.4|42381.4|42410|42390|42410|42390|42401.4|42381.4|7
1655136540000|2022-06-13 16:09:00|42408.9|42388.9|42409.5|42389.5|42409.5|42389.5|42406.4|42386.4|13
1655136550000|2022-06-13 16:09:10|42411.4|42391.4|42403.9|42383.9|42411.4|42391.4|42403.9|42383.9|3
1655136560000|2022-06-13 16:09:20|42402|42382|42397|42377|42402|42382|42397|42377|10
1655136570000|2022-06-13 16:09:30|42393.9|42373.9|42383.4|42363.4|42393.9|42373.9|42383.4|42363.4|22
1655136580000|2022-06-13 16:09:40|42383.9|42363.9|42374.5|42354.5|42383.9|42363.9|42374.5|42354.5|6
1655136590000|2022-06-13 16:09:50|42375.5|42355.5|42384.5|42364.5|42384.5|42364.5|42375.5|42355.5|9
1655136600000|2022-06-13 16:10:00|42383.9|42363.9|42392|42372|42404.5|42384.5|42382.5|42362.5|110
1655136610000|2022-06-13 16:10:10|42389.5|42369.5|42389.5|42369.5|42392.5|42372.5|42389.5|42369.5|7
1655136620000|2022-06-13 16:10:20|42386.4|42366.4|42382|42362|42387.5|42367.5|42379.5|42359.5|16
1655136630000|2022-06-13 16:10:30|42384.5|42364.5|42387|42367|42387|42367|42384.5|42364.5|9
1655136640000|2022-06-13 16:10:40|42389.5|42369.5|42402|42382|42402|42382|42389.5|42369.5|30
1655136650000|2022-06-13 16:10:50|42404.5|42384.5|42405|42385|42405|42385|42402|42382|7
1655136660000|2022-06-13 16:11:00|42404.5|42384.5|42417|42397|42419.5|42399.5|42402|42382|53
1655136670000|2022-06-13 16:11:10|42416.4|42396.4|42413.9|42393.9|42417|42397|42413.9|42393.9|2
1655136680000|2022-06-13 16:11:20|42413.4|42393.4|42416.4|42396.4|42416.4|42396.4|42413.4|42393.4|14
1655136690000|2022-06-13 16:11:30|42414.5|42394.5|42412.5|42392.5|42417.5|42397.5|42412|42392|3
1655136700000|2022-06-13 16:11:40|42412|42392|42419.5|42399.5|42424.5|42404.5|42412|42392|13
1655136710000|2022-06-13 16:11:50|42420.5|42400.5|42422.5|42402.5|42424.5|42404.5|42420.5|42400.5|29
1655136720000|2022-06-13 16:12:00|42422|42402|42417|42397|42422|42402|42414.5|42394.5|4
1655136730000|2022-06-13 16:12:10|42417.5|42397.5|42442.5|42422.5|42449.5|42429.5|42417|42397|43
1655136740000|2022-06-13 16:12:20|42442|42422|42457|42437|42457|42437|42439.5|42419.5|27
1655136750000|2022-06-13 16:12:30|42454.5|42434.5|42454.5|42434.5|42454.5|42434.5|42454.5|42434.5|2
1655136760000|2022-06-13 16:12:40|42452.5|42432.5|42454.5|42434.5|42454.5|42434.5|42452|42432|34
1655136770000|2022-06-13 16:12:50|42452.5|42432.5|42467|42447|42470|42450|42452.5|42432.5|29
1655136780000|2022-06-13 16:13:00|42466.4|42446.4|42467|42447|42469.5|42449.5|42464.5|42444.5|13
1655136790000|2022-06-13 16:13:10|42466.4|42446.4|42471.4|42451.4|42471.4|42451.4|42466.4|42446.4|14
1655136800000|2022-06-13 16:13:20|42469.5|42449.5|42450.9|42430.9|42469.5|42449.5|42450.9|42430.9|116
1655136810000|2022-06-13 16:13:30|42448.9|42428.9|42437|42417|42448.9|42428.9|42437|42417|14
1655136820000|2022-06-13 16:13:40|42432|42412|42432|42412|42434.5|42414.5|42432|42412|12
1655136830000|2022-06-13 16:13:50|42432.5|42412.5|42432|42412|42434.5|42414.5|42432|42412|6
1655136840000|2022-06-13 16:14:00|42432.5|42412.5|42429.5|42409.5|42433.9|42413.9|42429.5|42409.5|6
1655136850000|2022-06-13 16:14:10|42430|42410|42429.5|42409.5|42434.5|42414.5|42427|42407|11
1655136860000|2022-06-13 16:14:20|42432.5|42412.5|42446.4|42426.4|42446.4|42426.4|42432.5|42412.5|13
1655136870000|2022-06-13 16:14:30|42444.5|42424.5|42441.4|42421.4|42446.4|42426.4|42440|42420|13
1655136880000|2022-06-13 16:14:40|42442|42422|42447|42427|42447|42427|42442|42422|7
1655136890000|2022-06-13 16:14:50|42449.5|42429.5|42455|42435|42455|42435|42449.5|42429.5|6
1655136900000|2022-06-13 16:15:00|42457|42437|42487.5|42467.5|42492|42472|42457|42437|121
1655136910000|2022-06-13 16:15:10|42484.5|42464.5|42512|42492|42512|42492|42480|42460|37
1655136920000|2022-06-13 16:15:20|42509.5|42489.5|42497.5|42477.5|42514.5|42494.5|42497.5|42477.5|17
1655136930000|2022-06-13 16:15:30|42499.5|42479.5|42484.5|42464.5|42500|42480|42479.5|42459.5|15
1655136940000|2022-06-13 16:15:40|42485|42465|42494.5|42474.5|42494.5|42474.5|42485|42465|8
1655136950000|2022-06-13 16:15:50|42492|42472|42499.5|42479.5|42499.5|42479.5|42492|42472|8
1655136960000|2022-06-13 16:16:00|42497.5|42477.5|42502|42482|42505.6|42485.6|42497.5|42477.5|13
1655136970000|2022-06-13 16:16:10|42500|42480|42482.5|42462.5|42504.5|42484.5|42482.5|42462.5|10
1655136980000|2022-06-13 16:16:20|42482|42462|42482|42462|42482|42462|42481.4|42461.4|3
1655136990000|2022-06-13 16:16:30|42477|42457|42470|42450|42477|42457|42470|42450|7
1655137000000|2022-06-13 16:16:40|42467.5|42447.5|42459.5|42439.5|42467.5|42447.5|42459.5|42439.5|9
1655137010000|2022-06-13 16:16:50|42461.5|42441.5|42459.5|42439.5|42462|42442|42457.5|42437.5|0
1655137020000|2022-06-13 16:17:00|42462|42442|42445|42425|42462|42442|42435.6|42415.6|49
1655137030000|2022-06-13 16:17:10|42447|42427|42449.5|42429.5|42452.5|42432.5|42446.5|42426.5|10
1655137040000|2022-06-13 16:17:20|42450|42430|42464.5|42444.5|42464.5|42444.5|42449.5|42429.5|9
1655137050000|2022-06-13 16:17:30|42468.4|42448.4|42464.5|42444.5|42471.5|42451.5|42459.5|42439.5|7
1655137060000|2022-06-13 16:17:40|42466.5|42446.5|42467|42447|42467|42447|42457.5|42437.5|11
1655137070000|2022-06-13 16:17:50|42466.5|42446.5|42459.5|42439.5|42466.5|42446.5|42459.5|42439.5|4
1655137080000|2022-06-13 16:18:00|42459|42439|42457|42437|42464.5|42444.5|42457|42437|11
1655137090000|2022-06-13 16:18:10|42454.5|42434.5|42452|42432|42454.5|42434.5|42451.5|42431.5|2
1655137100000|2022-06-13 16:18:20|42451.5|42431.5|42452|42432|42452|42432|42449.5|42429.5|5
1655137110000|2022-06-13 16:18:30|42450|42430|42442|42422|42450|42430|42439.5|42419.5|6
1655137120000|2022-06-13 16:18:40|42444|42424|42444.5|42424.5|42446.5|42426.5|42442|42422|1
1655137130000|2022-06-13 16:18:50|42447|42427|42467|42447|42467|42447|42447|42427|22
1655137140000|2022-06-13 16:19:00|42467.5|42447.5|42472|42452|42472.5|42452.5|42467|42447|8
1655137150000|2022-06-13 16:19:10|42469.5|42449.5|42469.5|42449.5|42469.5|42449.5|42469.5|42449.5|20
1655137160000|2022-06-13 16:19:20|42467.5|42447.5|42464.5|42444.5|42467.5|42447.5|42459.5|42439.5|33
1655137170000|2022-06-13 16:19:30|42462|42442|42452|42432|42464|42444|42451.5|42431.5|7
1655137180000|2022-06-13 16:19:40|42452.5|42432.5|42467.5|42447.5|42467.5|42447.5|42452|42432|11
1655137190000|2022-06-13 16:19:50|42473.4|42453.4|42487.5|42467.5|42487.5|42467.5|42471.5|42451.5|166
1655137200000|2022-06-13 16:20:00|42488.1|42468.1|42505.6|42485.6|42510.6|42490.6|42488.1|42468.1|54
1655137210000|2022-06-13 16:20:10|42503.6|42483.6|42503.1|42483.1|42508.1|42488.1|42503.1|42483.1|12
1655137220000|2022-06-13 16:20:20|42505|42485|42500.6|42480.6|42508.1|42488.1|42500.6|42480.6|5
1655137230000|2022-06-13 16:20:30|42499.5|42479.5|42500.6|42480.6|42500.6|42480.6|42495.6|42475.6|2
1655137240000|2022-06-13 16:20:40|42498.6|42478.6|42498.1|42478.1|42500.6|42480.6|42498.1|42478.1|4
1655137250000|2022-06-13 16:20:50|42500.6|42480.6|42505.6|42485.6|42506.1|42486.1|42500.6|42480.6|17
1655137260000|2022-06-13 16:21:00|42506.6|42486.6|42500.6|42480.6|42506.6|42486.6|42498.6|42478.6|18
1655137270000|2022-06-13 16:21:10|42501.1|42481.1|42495|42475|42503.1|42483.1|42495|42475|11
1655137280000|2022-06-13 16:21:20|42494|42474|42488.1|42468.1|42494|42474|42488.1|42468.1|14
1655137290000|2022-06-13 16:21:30|42488.6|42468.6|42483.6|42463.6|42488.6|42468.6|42483.6|42463.6|11
1655137300000|2022-06-13 16:21:40|42488.1|42468.1|42480.6|42460.6|42488.6|42468.6|42480.6|42460.6|16
1655137310000|2022-06-13 16:21:50|42480|42460|42481.1|42461.1|42481.1|42461.1|42476.1|42456.1|16
1655137320000|2022-06-13 16:22:00|42481.6|42461.6|42493.6|42473.6|42493.6|42473.6|42481.6|42461.6|5
1655137330000|2022-06-13 16:22:10|42493.1|42473.1|42488.1|42468.1|42493.1|42473.1|42488.1|42468.1|2
1655137340000|2022-06-13 16:22:20|42486.1|42466.1|42484.1|42464.1|42486.1|42466.1|42478.6|42458.6|9
1655137350000|2022-06-13 16:22:30|42486.1|42466.1|42502.2|42482.2|42504.1|42484.1|42484.1|42464.1|592
1655137360000|2022-06-13 16:22:40|42501.6|42481.6|42499.7|42479.7|42504.7|42484.7|42499.7|42479.7|11
1655137370000|2022-06-13 16:22:50|42498.6|42478.6|42494.1|42474.1|42499.1|42479.1|42494.1|42474.1|9
1655137380000|2022-06-13 16:23:00|42493.6|42473.6|42487.2|42467.2|42502.7|42482.7|42487.2|42467.2|634
1655137390000|2022-06-13 16:23:10|42485.7|42465.7|42472.7|42452.7|42487.7|42467.7|42472.7|42452.7|17
1655137400000|2022-06-13 16:23:20|42473.2|42453.2|42472.2|42452.2|42477.7|42457.7|42472.2|42452.2|8
1655137410000|2022-06-13 16:23:30|42473.2|42453.2|42467.7|42447.7|42477.7|42457.7|42467.7|42447.7|6
1655137420000|2022-06-13 16:23:40|42470.2|42450.2|42465.2|42445.2|42470.2|42450.2|42464.7|42444.7|4
1655137430000|2022-06-13 16:23:50|42467.2|42447.2|42472.7|42452.7|42472.7|42452.7|42467.2|42447.2|2
1655137440000|2022-06-13 16:24:00|42473.2|42453.2|42475.2|42455.2|42477.2|42457.2|42472.7|42452.7|13
1655137450000|2022-06-13 16:24:10|42477.2|42457.2|42479.7|42459.7|42479.7|42459.7|42474.7|42454.7|13
1655137460000|2022-06-13 16:24:20|42480.2|42460.2|42482.7|42462.7|42493.2|42473.2|42480.2|42460.2|12
1655137470000|2022-06-13 16:24:30|42482.2|42462.2|42477.7|42457.7|42482.2|42462.2|42475.2|42455.2|0
1655137480000|2022-06-13 16:24:40|42475.2|42455.2|42472.7|42452.7|42477.7|42457.7|42472.7|42452.7|1
1655137490000|2022-06-13 16:24:50|42472.2|42452.2|42467.7|42447.7|42472.2|42452.2|42467.7|42447.7|23
1655137500000|2022-06-13 16:25:00|42468.2|42448.2|42474.7|42454.7|42475.2|42455.2|42468.2|42448.2|25
1655137510000|2022-06-13 16:25:10|42475.2|42455.2|42490.7|42470.7|42492.7|42472.7|42475.2|42455.2|24
1655137520000|2022-06-13 16:25:20|42492.7|42472.7|42492.7|42472.7|42497.7|42477.7|42492.7|42472.7|25
1655137530000|2022-06-13 16:25:30|42490.7|42470.7|42482.2|42462.2|42490.7|42470.7|42481.6|42461.6|3
1655137540000|2022-06-13 16:25:40|42482.7|42462.7|42472.7|42452.7|42488.8|42468.8|42469.7|42449.7|8
1655137550000|2022-06-13 16:25:50|42472.2|42452.2|42468.3|42448.3|42472.2|42452.2|42468.3|42448.3|7
1655137560000|2022-06-13 16:26:00|42470.2|42450.2|42469.7|42449.7|42472.7|42452.7|42468.3|42448.3|11
1655137570000|2022-06-13 16:26:10|42470.2|42450.2|42480.2|42460.2|42492.7|42472.7|42470.2|42450.2|11
1655137580000|2022-06-13 16:26:20|42482.7|42462.7|42480.2|42460.2|42483.3|42463.3|42480.2|42460.2|12
1655137590000|2022-06-13 16:26:30|42479.7|42459.7|42469.7|42449.7|42479.7|42459.7|42469.7|42449.7|5
1655137600000|2022-06-13 16:26:40|42467.2|42447.2|42452.7|42432.7|42467.7|42447.7|42452.7|42432.7|6
1655137610000|2022-06-13 16:26:50|42452.2|42432.2|42448.3|42428.3|42452.2|42432.2|42446.3|42426.3|2
1655137620000|2022-06-13 16:27:00|42450.2|42430.2|42449.7|42429.7|42450.2|42430.2|42445.2|42425.2|14
1655137630000|2022-06-13 16:27:10|42448.3|42428.3|42450.2|42430.2|42450.2|42430.2|42447.7|42427.7|29
1655137640000|2022-06-13 16:27:20|42452.7|42432.7|42456.8|42436.8|42456.8|42436.8|42450.8|42430.8|20
1655137650000|2022-06-13 16:27:30|42460.8|42440.8|42467.7|42447.7|42470.2|42450.2|42460.8|42440.8|1
1655137660000|2022-06-13 16:27:40|42468.3|42448.3|42472.7|42452.7|42472.7|42452.7|42467.7|42447.7|4
1655137670000|2022-06-13 16:27:50|42474.7|42454.7|42475.2|42455.2|42475.8|42455.8|42472.7|42452.7|3
1655137680000|2022-06-13 16:28:00|42472.7|42452.7|42478.3|42458.3|42478.3|42458.3|42472.7|42452.7|8
1655137690000|2022-06-13 16:28:10|42478.8|42458.8|42480.2|42460.2|42481.3|42461.3|42478.8|42458.8|14
1655137700000|2022-06-13 16:28:20|42479.7|42459.7|42475.8|42455.8|42479.7|42459.7|42470.8|42450.8|0
1655137710000|2022-06-13 16:28:30|42477.7|42457.7|42472.7|42452.7|42477.7|42457.7|42472.7|42452.7|3
1655137720000|2022-06-13 16:28:40|42473.3|42453.3|42470.2|42450.2|42473.3|42453.3|42470.2|42450.2|2
1655137730000|2022-06-13 16:28:50|42470.8|42450.8|42473.3|42453.3|42473.3|42453.3|42470.8|42450.8|8
1655137740000|2022-06-13 16:29:00|42475.2|42455.2|42473.3|42453.3|42475.8|42455.8|42473.3|42453.3|1
1655137750000|2022-06-13 16:29:10|42473.8|42453.8|42468.3|42448.3|42473.8|42453.8|42468.3|42448.3|8
1655137760000|2022-06-13 16:29:20|42468.8|42448.8|42470.8|42450.8|42470.8|42450.8|42468.3|42448.3|8
1655137770000|2022-06-13 16:29:30|42470.2|42450.2|42474.7|42454.7|42474.7|42454.7|42470.2|42450.2|9
1655137780000|2022-06-13 16:29:40|42475.2|42455.2|42455.2|42435.2|42475.8|42455.8|42455.2|42435.2|12
1655137790000|2022-06-13 16:29:50|42455.8|42435.8|42455.2|42435.2|42455.8|42435.8|42455.2|42435.2|47
1655137800000|2022-06-13 16:30:00|42452.7|42432.7|42449.7|42429.7|42452.7|42432.7|42449.7|42429.7|30
1655137810000|2022-06-13 16:30:10|42450.2|42430.2|42450.2|42430.2|42450.2|42430.2|42445.2|42425.2|16
1655137820000|2022-06-13 16:30:20|42452.7|42432.7|42464.7|42444.7|42464.7|42444.7|42452.7|42432.7|10
1655137830000|2022-06-13 16:30:30|42452.2|42432.2|42445.2|42425.2|42452.2|42432.2|42445.2|42425.2|21
1655137840000|2022-06-13 16:30:40|42444.7|42424.7|42447.2|42427.2|42447.2|42427.2|42444.7|42424.7|18
1655137850000|2022-06-13 16:30:50|42450.8|42430.8|42457.2|42437.2|42457.2|42437.2|42450.8|42430.8|6
1655137860000|2022-06-13 16:31:00|42459.7|42439.7|42461.3|42441.3|42461.3|42441.3|42459.7|42439.7|2
1655137870000|2022-06-13 16:31:10|42464.3|42444.3|42467.7|42447.7|42472.7|42452.7|42464.3|42444.3|7
1655137880000|2022-06-13 16:31:20|42469.2|42449.2|42462.7|42442.7|42469.2|42449.2|42462.7|42442.7|9
1655137890000|2022-06-13 16:31:30|42464.7|42444.7|42462.2|42442.2|42464.7|42444.7|42459.7|42439.7|6
1655137900000|2022-06-13 16:31:40|42460.2|42440.2|42467.7|42447.7|42467.7|42447.7|42458.8|42438.8|6
1655137910000|2022-06-13 16:31:50|42472.7|42452.7|42492.7|42472.7|42497.7|42477.7|42472.7|42452.7|17
1655137920000|2022-06-13 16:32:00|42494.7|42474.7|42495.8|42475.8|42497.7|42477.7|42490.8|42470.8|6
1655137930000|2022-06-13 16:32:10|42495.2|42475.2|42485.2|42465.2|42495.2|42475.2|42485.2|42465.2|60
1655137940000|2022-06-13 16:32:20|42490.2|42470.2|42476.7|42456.7|42490.2|42470.2|42476.7|42456.7|14
1655137950000|2022-06-13 16:32:30|42474.7|42454.7|42470.2|42450.2|42475.2|42455.2|42470.2|42450.2|8
1655137960000|2022-06-13 16:32:40|42469.7|42449.7|42464.7|42444.7|42469.7|42449.7|42464.7|42444.7|3
1655137970000|2022-06-13 16:32:50|42460.2|42440.2|42460.8|42440.8|42460.8|42440.8|42455.8|42435.8|4
1655137980000|2022-06-13 16:33:00|42462.7|42442.7|42462.7|42442.7|42465.2|42445.2|42460.2|42440.2|57
1655137990000|2022-06-13 16:33:10|42463.3|42443.3|42467.7|42447.7|42468.3|42448.3|42463.3|42443.3|7
1655138000000|2022-06-13 16:33:20|42467.2|42447.2|42465.2|42445.2|42467.2|42447.2|42462.2|42442.2|1
1655138010000|2022-06-13 16:33:30|42467.2|42447.2|42467.7|42447.7|42470.2|42450.2|42465.2|42445.2|6
1655138020000|2022-06-13 16:33:40|42465.2|42445.2|42475.2|42455.2|42479.2|42459.2|42465.2|42445.2|27
1655138030000|2022-06-13 16:33:50|42473.3|42453.3|42475.2|42455.2|42477.2|42457.2|42473.3|42453.3|30
1655138040000|2022-06-13 16:34:00|42472.7|42452.7|42488.3|42468.3|42490.8|42470.8|42472.7|42452.7|44
1655138050000|2022-06-13 16:34:10|42490.8|42470.8|42486.7|42466.7|42490.8|42470.8|42480.8|42460.8|10
1655138060000|2022-06-13 16:34:20|42484.7|42464.7|42497.2|42477.2|42497.7|42477.7|42484.7|42464.7|7
1655138070000|2022-06-13 16:34:30|42495.2|42475.2|42497.7|42477.7|42497.7|42477.7|42492.7|42472.7|6
1655138080000|2022-06-13 16:34:40|42498.3|42478.3|42486.7|42466.7|42502.2|42482.2|42486.7|42466.7|97
1655138090000|2022-06-13 16:34:50|42484.7|42464.7|42484.7|42464.7|42489.2|42469.2|42484.7|42464.7|7
1655138100000|2022-06-13 16:35:00|42484.2|42464.2|42488.6|42468.6|42488.6|42468.6|42484.2|42464.2|2
1655138110000|2022-06-13 16:35:10|42489.2|42469.2|42489.2|42469.2|42494.2|42474.2|42489.2|42469.2|10
1655138120000|2022-06-13 16:35:20|42489.7|42469.7|42489.7|42469.7|42489.7|42469.7|42489.2|42469.2|2
1655138130000|2022-06-13 16:35:30|42489.2|42469.2|42496.7|42476.7|42496.7|42476.7|42489.2|42469.2|7
1655138140000|2022-06-13 16:35:40|42499.2|42479.2|42497.2|42477.2|42504.7|42484.7|42496.7|42476.7|24
1655138150000|2022-06-13 16:35:50|42496.7|42476.7|42494.2|42474.2|42496.7|42476.7|42493.6|42473.6|6
1655138160000|2022-06-13 16:36:00|42494.7|42474.7|42489.2|42469.2|42501.7|42481.7|42489.2|42469.2|18
1655138170000|2022-06-13 16:36:10|42488.6|42468.6|42484.2|42464.2|42488.6|42468.6|42484.2|42464.2|6
1655138180000|2022-06-13 16:36:20|42483.6|42463.6|42481.7|42461.7|42483.6|42463.6|42481.1|42461.1|60
1655138190000|2022-06-13 16:36:30|42481.1|42461.1|42481.7|42461.7|42481.7|42461.7|42481.1|42461.1|4
1655138200000|2022-06-13 16:36:40|42482.2|42462.2|42484.2|42464.2|42486.7|42466.7|42482.2|42462.2|8
1655138210000|2022-06-13 16:36:50|42481.7|42461.7|42479.7|42459.7|42484.2|42464.2|42479.7|42459.7|6
1655138220000|2022-06-13 16:37:00|42481.7|42461.7|42471.1|42451.1|42481.7|42461.7|42468.6|42448.6|10
1655138230000|2022-06-13 16:37:10|42470.6|42450.6|42469.2|42449.2|42471.1|42451.1|42466.7|42446.7|4
1655138240000|2022-06-13 16:37:20|42472.7|42452.7|42481.7|42461.7|42481.7|42461.7|42472.7|42452.7|12
1655138250000|2022-06-13 16:37:30|42483.6|42463.6|42483.6|42463.6|42483.6|42463.6|42483.6|42463.6|2
1655138260000|2022-06-13 16:37:40|42484.2|42464.2|42482.2|42462.2|42486.7|42466.7|42482.2|42462.2|10
1655138270000|2022-06-13 16:37:50|42484.2|42464.2|42480.8|42460.8|42484.2|42464.2|42479.7|42459.7|105
1655138280000|2022-06-13 16:38:00|42482.7|42462.7|42485.2|42465.2|42485.8|42465.8|42480.8|42460.8|10
1655138290000|2022-06-13 16:38:10|42487.7|42467.7|42500.8|42480.8|42502.7|42482.7|42485.2|42465.2|11
1655138300000|2022-06-13 16:38:20|42504.7|42484.7|42511.8|42491.8|42513.8|42493.8|42504.7|42484.7|16
1655138310000|2022-06-13 16:38:30|42520.2|42500.2|42522.7|42502.7|42527.2|42507.2|42519.7|42499.7|24
1655138320000|2022-06-13 16:38:40|42520.2|42500.2|42500.8|42480.8|42520.2|42500.2|42500.8|42480.8|16
1655138330000|2022-06-13 16:38:50|42502.7|42482.7|42505.2|42485.2|42509.7|42489.7|42500.8|42480.8|32
1655138340000|2022-06-13 16:39:00|42507.2|42487.2|42514.2|42494.2|42519.2|42499.2|42507.2|42487.2|18
1655138350000|2022-06-13 16:39:10|42514.7|42494.7|42501.7|42481.7|42514.7|42494.7|42501.7|42481.7|9
1655138360000|2022-06-13 16:39:20|42501.1|42481.1|42496.1|42476.1|42501.7|42481.7|42496.1|42476.1|1
1655138370000|2022-06-13 16:39:30|42496.7|42476.7|42479.7|42459.7|42496.7|42476.7|42477.7|42457.7|8
1655138380000|2022-06-13 16:39:40|42480.2|42460.2|42478.6|42458.6|42480.2|42460.2|42478.6|42458.6|4
1655138390000|2022-06-13 16:39:50|42476.7|42456.7|42484.7|42464.7|42484.7|42464.7|42476.7|42456.7|10
1655138400000|2022-06-13 16:40:00|42486.7|42466.7|42493.1|42473.1|42494.2|42474.2|42486.7|42466.7|10
1655138410000|2022-06-13 16:40:10|42491.1|42471.1|42489.2|42469.2|42491.1|42471.1|42489.2|42469.2|3
1655138420000|2022-06-13 16:40:20|42488.6|42468.6|42476.7|42456.7|42488.6|42468.6|42476.7|42456.7|20
1655138430000|2022-06-13 16:40:30|42475.6|42455.6|42461.7|42441.7|42475.6|42455.6|42456.7|42436.7|10
1655138440000|2022-06-13 16:40:40|42459.7|42439.7|42456.7|42436.7|42459.7|42439.7|42456.7|42436.7|5
1655138450000|2022-06-13 16:40:50|42459.2|42439.2|42459.2|42439.2|42459.2|42439.2|42456.1|42436.1|13
1655138460000|2022-06-13 16:41:00|42458.6|42438.6|42461.7|42441.7|42461.7|42441.7|42458.6|42438.6|13
1655138470000|2022-06-13 16:41:10|42459.7|42439.7|42449.7|42429.7|42461.7|42441.7|42449.7|42429.7|12
1655138480000|2022-06-13 16:41:20|42447.2|42427.2|42444.2|42424.2|42447.2|42427.2|42444.2|42424.2|162
1655138490000|2022-06-13 16:41:30|42441.7|42421.7|42444.2|42424.2|42444.2|42424.2|42441.1|42421.1|11
1655138500000|2022-06-13 16:41:40|42441.7|42421.7|42441.7|42421.7|42441.7|42421.7|42439.7|42419.7|8
1655138510000|2022-06-13 16:41:50|42439.2|42419.2|42438.1|42418.1|42439.2|42419.2|42436.1|42416.1|20
1655138520000|2022-06-13 16:42:00|42436.1|42416.1|42435.6|42415.6|42438.1|42418.1|42430.6|42410.6|22
1655138530000|2022-06-13 16:42:10|42433.1|42413.1|42423.1|42403.1|42433.1|42413.1|42423.1|42403.1|18
1655138540000|2022-06-13 16:42:20|42426.1|42406.1|42428.1|42408.1|42428.1|42408.1|42426.1|42406.1|5
1655138550000|2022-06-13 16:42:30|42428.6|42408.6|42433.1|42413.1|42433.1|42413.1|42428.6|42408.6|11
1655138560000|2022-06-13 16:42:40|42428.1|42408.1|42428.1|42408.1|42430.6|42410.6|42428.1|42408.1|3
1655138570000|2022-06-13 16:42:50|42425.6|42405.6|42428.6|42408.6|42428.6|42408.6|42425.6|42405.6|7
1655138580000|2022-06-13 16:43:00|42428.1|42408.1|42431.1|42411.1|42431.7|42411.7|42426.1|42406.1|6
1655138590000|2022-06-13 16:43:10|42430.6|42410.6|42418.1|42398.1|42431.1|42411.1|42418.1|42398.1|33
1655138600000|2022-06-13 16:43:20|42417.6|42397.6|42404.5|42384.5|42417.6|42397.6|42404.5|42384.5|23
1655138610000|2022-06-13 16:43:30|42404|42384|42395.6|42375.6|42405.1|42385.1|42393.1|42373.1|16
1655138620000|2022-06-13 16:43:40|42393.1|42373.1|42388.1|42368.1|42395.6|42375.6|42388.1|42368.1|13
1655138630000|2022-06-13 16:43:50|42387.6|42367.6|42383.1|42363.1|42387.6|42367.6|42383.1|42363.1|8
1655138640000|2022-06-13 16:44:00|42373.1|42353.1|42373.1|42353.1|42373.1|42353.1|42370.6|42350.6|13
1655138650000|2022-06-13 16:44:10|42370.6|42350.6|42361.1|42341.1|42370.6|42350.6|42360.6|42340.6|16
1655138660000|2022-06-13 16:44:20|42360.6|42340.6|42368.6|42348.6|42368.6|42348.6|42360.6|42340.6|21
1655138670000|2022-06-13 16:44:30|42368.1|42348.1|42375.6|42355.6|42375.6|42355.6|42368.1|42348.1|13
1655138680000|2022-06-13 16:44:40|42375.1|42355.1|42373.1|42353.1|42376.1|42356.1|42373.1|42353.1|5
1655138690000|2022-06-13 16:44:50|42373.6|42353.6|42381.7|42361.7|42386.1|42366.1|42373.6|42353.6|20
1655138700000|2022-06-13 16:45:00|42382.2|42362.2|42374.7|42354.7|42384.2|42364.2|42371.7|42351.7|48
1655138710000|2022-06-13 16:45:10|42376.7|42356.7|42370.3|42350.3|42379.2|42359.2|42370.3|42350.3|11
1655138720000|2022-06-13 16:45:20|42368.3|42348.3|42369.7|42349.7|42369.7|42349.7|42368.3|42348.3|5
1655138730000|2022-06-13 16:45:30|42369.2|42349.2|42364.2|42344.2|42369.2|42349.2|42364.2|42344.2|8
1655138740000|2022-06-13 16:45:40|42361.1|42341.1|42351.7|42331.7|42361.1|42341.1|42351.7|42331.7|9
1655138750000|2022-06-13 16:45:50|42348.6|42328.6|42341.1|42321.1|42348.6|42328.6|42341.1|42321.1|16
1655138760000|2022-06-13 16:46:00|42339.2|42319.2|42336.1|42316.1|42341.1|42321.1|42336.1|42316.1|5
1655138770000|2022-06-13 16:46:10|42333.6|42313.6|42334.2|42314.2|42338.6|42318.6|42329.2|42309.2|17
1655138780000|2022-06-13 16:46:20|42331.7|42311.7|42331.7|42311.7|42331.7|42311.7|42331.7|42311.7|10
1655138790000|2022-06-13 16:46:30|42329.2|42309.2|42331.7|42311.7|42334.2|42314.2|42329.2|42309.2|5
1655138800000|2022-06-13 16:46:40|42331.1|42311.1|42331.7|42311.7|42331.7|42311.7|42329.7|42309.7|1
1655138810000|2022-06-13 16:46:50|42329.2|42309.2|42326.7|42306.7|42329.2|42309.2|42326.7|42306.7|10
1655138820000|2022-06-13 16:47:00|42329.2|42309.2|42334.2|42314.2|42334.2|42314.2|42328.6|42308.6|9
1655138830000|2022-06-13 16:47:10|42334.7|42314.7|42331.7|42311.7|42338.6|42318.6|42331.7|42311.7|6
1655138840000|2022-06-13 16:47:20|42331.2|42311.2|42329.2|42309.2|42331.2|42311.2|42329.2|42309.2|9
1655138850000|2022-06-13 16:47:30|42328.7|42308.7|42324.2|42304.2|42328.7|42308.7|42324.2|42304.2|1
1655138860000|2022-06-13 16:47:40|||||||||9
1655138870000|2022-06-13 16:47:50|42323.1|42303.1|42317.2|42297.2|42323.1|42303.1|42313.7|42293.7|9
1655138880000|2022-06-13 16:48:00|42315.3|42295.3|42321.7|42301.7|42321.7|42301.7|42314.7|42294.7|3
1655138890000|2022-06-13 16:48:10|42323.7|42303.7|42329.2|42309.2|42329.2|42309.2|42323.7|42303.7|9
1655138900000|2022-06-13 16:48:20|42331.2|42311.2|42329.2|42309.2|42331.2|42311.2|42326.7|42306.7|9
1655138910000|2022-06-13 16:48:30|42331.7|42311.7|42332.2|42312.2|42332.2|42312.2|42331.7|42311.7|3
1655138920000|2022-06-13 16:48:40|42332.8|42312.8|42339.2|42319.2|42339.2|42319.2|42332.8|42312.8|9
1655138930000|2022-06-13 16:48:50|42339.7|42319.7|42346.7|42326.7|42346.7|42326.7|42339.7|42319.7|10
1655138940000|2022-06-13 16:49:00|42344.7|42324.7|42346.2|42326.2|42346.2|42326.2|42343.7|42323.7|12
1655138950000|2022-06-13 16:49:10|42344.2|42324.2|42334.2|42314.2|42344.2|42324.2|42334.2|42314.2|2
1655138960000|2022-06-13 16:49:20|42332.2|42312.2|42334.2|42314.2|42334.2|42314.2|42332.2|42312.2|4
1655138970000|2022-06-13 16:49:30|42332.2|42312.2|42330.3|42310.3|42334.2|42314.2|42330.3|42310.3|4
1655138980000|2022-06-13 16:49:40|42334.2|42314.2|42333.7|42313.7|42334.2|42314.2|42329.7|42309.7|2
1655138990000|2022-06-13 16:49:50|42331.7|42311.7|42329.2|42309.2|42333.7|42313.7|42329.2|42309.2|6
1655139000000|2022-06-13 16:50:00|42326.7|42306.7|42319.2|42299.2|42326.7|42306.7|42319.2|42299.2|6
1655139010000|2022-06-13 16:50:10|42318.7|42298.7|42319.2|42299.2|42319.7|42299.7|42318.7|42298.7|5
1655139020000|2022-06-13 16:50:20|42321.7|42301.7|42324.2|42304.2|42324.2|42304.2|42319.7|42299.7|12
1655139030000|2022-06-13 16:50:30|42324.7|42304.7|42329.2|42309.2|42329.2|42309.2|42324.2|42304.2|3
1655139040000|2022-06-13 16:50:40|42329.7|42309.7|42333.7|42313.7|42333.7|42313.7|42329.7|42309.7|5
1655139050000|2022-06-13 16:50:50|42331.7|42311.7|42331.7|42311.7|42333.7|42313.7|42331.7|42311.7|2
1655139060000|2022-06-13 16:51:00|42330.6|42310.6|42344.2|42324.2|42344.2|42324.2|42328.7|42308.7|28
1655139070000|2022-06-13 16:51:10|||||||||12
1655139080000|2022-06-13 16:51:20|42343.7|42323.7|42336.7|42316.7|42343.7|42323.7|42336.7|42316.7|9
1655139090000|2022-06-13 16:51:30|42337.2|42317.2|42336.7|42316.7|42339.2|42319.2|42336.7|42316.7|11
1655139100000|2022-06-13 16:51:40|42337.2|42317.2|42346.2|42326.2|42346.2|42326.2|42337.2|42317.2|7
1655139110000|2022-06-13 16:51:50|42344.2|42324.2|42334.2|42314.2|42349.2|42329.2|42334.2|42314.2|41
1655139120000|2022-06-13 16:52:00|42333.7|42313.7|42334.2|42314.2|42334.7|42314.7|42331.7|42311.7|9
1655139130000|2022-06-13 16:52:10|42334.7|42314.7|42334.7|42314.7|42334.7|42314.7|42334.2|42314.2|3
1655139140000|2022-06-13 16:52:20|42337.2|42317.2|42341.7|42321.7|42346.7|42326.7|42337.2|42317.2|132
1655139150000|2022-06-13 16:52:30|42344.2|42324.2|42342.2|42322.2|42344.2|42324.2|42342.2|42322.2|1
1655139160000|2022-06-13 16:52:40|42344.2|42324.2|42346.7|42326.7|42346.7|42326.7|42344.2|42324.2|24
1655139170000|2022-06-13 16:52:50|42349.2|42329.2|42359.7|42339.7|42359.7|42339.7|42349.2|42329.2|117
1655139180000|2022-06-13 16:53:00|42357.2|42337.2|42355.3|42335.3|42357.8|42337.8|42352.8|42332.8|13
1655139190000|2022-06-13 16:53:10|42354.7|42334.7|42352.8|42332.8|42354.7|42334.7|42347.8|42327.8|9
1655139200000|2022-06-13 16:53:20|42350.3|42330.3|42352.8|42332.8|42352.8|42332.8|42347.8|42327.8|4
1655139210000|2022-06-13 16:53:30|42352.2|42332.2|42350.3|42330.3|42352.2|42332.2|42350.3|42330.3|3
1655139220000|2022-06-13 16:53:40|42350.8|42330.8|42355.3|42335.3|42355.3|42335.3|42350.3|42330.3|8
1655139230000|2022-06-13 16:53:50|42357.8|42337.8|42355.3|42335.3|42357.8|42337.8|42355.3|42335.3|6
1655139240000|2022-06-13 16:54:00|42353.3|42333.3|42345.3|42325.3|42353.3|42333.3|42345.3|42325.3|11
1655139250000|2022-06-13 16:54:10|42343.3|42323.3|42341.3|42321.3|42343.3|42323.3|42340.8|42320.8|7
1655139260000|2022-06-13 16:54:20|42342.8|42322.8|42342.8|42322.8|42345.3|42325.3|42340.8|42320.8|0
1655139270000|2022-06-13 16:54:30|42340.3|42320.3|42340.3|42320.3|42342.8|42322.8|42340.3|42320.3|5
1655139280000|2022-06-13 16:54:40|42339.7|42319.7|42325.3|42305.3|42339.7|42319.7|42322.8|42302.8|17
1655139290000|2022-06-13 16:54:50|42327.8|42307.8|42328.3|42308.3|42328.3|42308.3|42327.8|42307.8|13
1655139300000|2022-06-13 16:55:00|42328.8|42308.8|42325.3|42305.3|42330.8|42310.8|42325.3|42305.3|5
1655139310000|2022-06-13 16:55:10|42324.7|42304.7|42322.2|42302.2|42324.7|42304.7|42320.3|42300.3|18
1655139320000|2022-06-13 16:55:20|42322.8|42302.8|42320.3|42300.3|42322.8|42302.8|42320.3|42300.3|12
1655139330000|2022-06-13 16:55:30|42320.8|42300.8|42318.3|42298.3|42323.3|42303.3|42317.8|42297.8|7
1655139340000|2022-06-13 16:55:40|42320.3|42300.3|42320.8|42300.8|42322.8|42302.8|42320.3|42300.3|15
1655139350000|2022-06-13 16:55:50|42320.3|42300.3|42317.2|42297.2|42320.3|42300.3|42317.2|42297.2|6
1655139360000|2022-06-13 16:56:00|42315.3|42295.3|42311.7|42291.7|42315.3|42295.3|42311.7|42291.7|21
1655139370000|2022-06-13 16:56:10|42312.2|42292.2|42298.3|42278.3|42312.2|42292.2|42298.3|42278.3|18
1655139380000|2022-06-13 16:56:20|42297.8|42277.8|42307.8|42287.8|42310.3|42290.3|42289.7|42269.7|37
1655139390000|2022-06-13 16:56:30|42307.2|42287.2|42314.7|42294.7|42314.7|42294.7|42305.3|42285.3|18
1655139400000|2022-06-13 16:56:40|||||||||20
1655139410000|2022-06-13 16:56:50|42315.3|42295.3|42324.7|42304.7|42327.8|42307.8|42315.3|42295.3|31
1655139420000|2022-06-13 16:57:00|42325.3|42305.3|42331.7|42311.7|42331.7|42311.7|42324.7|42304.7|15
1655139430000|2022-06-13 16:57:10|42332.2|42312.2|42337.8|42317.8|42337.8|42317.8|42332.2|42312.2|24
1655139440000|2022-06-13 16:57:20|42339.7|42319.7|42340.3|42320.3|42340.3|42320.3|42337.2|42317.2|16
1655139450000|2022-06-13 16:57:30|42340.8|42320.8|42337.8|42317.8|42347.8|42327.8|42335.3|42315.3|18
1655139460000|2022-06-13 16:57:40|42335.3|42315.3|42325.3|42305.3|42337.2|42317.2|42325.3|42305.3|20
1655139470000|2022-06-13 16:57:50|42324.7|42304.7|42322.8|42302.8|42325.3|42305.3|42322.2|42302.2|14
1655139480000|2022-06-13 16:58:00|42322.2|42302.2|42314.7|42294.7|42325.3|42305.3|42314.7|42294.7|26
1655139490000|2022-06-13 16:58:10|42312.8|42292.8|42300.3|42280.3|42312.8|42292.8|42294.7|42274.7|36
1655139500000|2022-06-13 16:58:20|42299.7|42279.7|42310.3|42290.3|42310.3|42290.3|42297.2|42277.2|17
1655139510000|2022-06-13 16:58:30|42309.7|42289.7|42310.3|42290.3|42310.3|42290.3|42307.8|42287.8|35
1655139520000|2022-06-13 16:58:40|42315.3|42295.3|42323.3|42303.3|42323.3|42303.3|42315.3|42295.3|18
1655139530000|2022-06-13 16:58:50|42323.8|42303.8|42323.8|42303.8|42330.3|42310.3|42323.8|42303.8|33
1655139540000|2022-06-13 16:59:00|42322.8|42302.8|42284.7|42264.7|42322.8|42302.8|42284.7|42264.7|347
1655139550000|2022-06-13 16:59:10|42282.8|42262.8|42255.3|42235.3|42282.8|42262.8|42255.3|42235.3|219
1655139560000|2022-06-13 16:59:20|42254.7|42234.7|42250.3|42230.3|42256.3|42236.3|42245.3|42225.3|341
1655139570000|2022-06-13 16:59:30|42245.8|42225.8|42250.3|42230.3|42255.8|42235.8|42245.3|42225.3|309
1655139580000|2022-06-13 16:59:40|42249.7|42229.7|42237.2|42217.2|42249.7|42229.7|42221.7|42201.7|218
1655139590000|2022-06-13 16:59:50|42234.7|42214.7|42230.3|42210.3|42236.7|42216.7|42221.7|42201.7|230
1655139600000|2022-06-13 17:00:00|42230.8|42210.8|42237.2|42217.2|42245.3|42225.3|42230.8|42210.8|66
1655139610000|2022-06-13 17:00:10|42235.3|42215.3|42240.8|42220.8|42240.8|42220.8|42235.3|42215.3|136
1655139620000|2022-06-13 17:00:20|42241.3|42221.3|42246.3|42226.3|42246.3|42226.3|42240.8|42220.8|38
1655139630000|2022-06-13 17:00:30|42245.8|42225.8|42238.3|42218.3|42245.8|42225.8|42238.3|42218.3|39
1655139640000|2022-06-13 17:00:40|42240.8|42220.8|42235.8|42215.8|42240.8|42220.8|42235.3|42215.3|36
1655139650000|2022-06-13 17:00:50|42233.3|42213.3|42215.8|42195.8|42233.3|42213.3|42206.3|42186.3|37
1655139660000|2022-06-13 17:01:00|42218.3|42198.3|42211.3|42191.3|42220.8|42200.8|42211.3|42191.3|14
1655139670000|2022-06-13 17:01:10|42211.9|42191.9|42210.8|42190.8|42213.8|42193.8|42210.8|42190.8|10
1655139680000|2022-06-13 17:01:20|42208.3|42188.3|42210.8|42190.8|42218.8|42198.8|42208.3|42188.3|13
1655139690000|2022-06-13 17:01:30|42208.3|42188.3|42198.8|42178.8|42208.8|42188.8|42196.3|42176.3|11
1655139700000|2022-06-13 17:01:40|42201.3|42181.3|42196.3|42176.3|42201.3|42181.3|42196.3|42176.3|2
1655139710000|2022-06-13 17:01:50|42195.8|42175.8|42185.8|42165.8|42195.8|42175.8|42183.8|42163.8|11
1655139720000|2022-06-13 17:02:00|42185.3|42165.3|42174.7|42154.7|42185.3|42165.3|42174.7|42154.7|32
1655139730000|2022-06-13 17:02:10|42173.3|42153.3|42175.8|42155.8|42176.3|42156.3|42170.3|42150.3|13
1655139740000|2022-06-13 17:02:20|42175.3|42155.3|42179.7|42159.7|42180.3|42160.3|42175.3|42155.3|4
1655139750000|2022-06-13 17:02:30|42175.8|42155.8|42180.3|42160.3|42180.8|42160.8|42175.8|42155.8|10
1655139760000|2022-06-13 17:02:40|42179.7|42159.7|42179.7|42159.7|42182.8|42162.8|42179.7|42159.7|2
1655139770000|2022-06-13 17:02:50|42182.8|42162.8|42185.3|42165.3|42185.3|42165.3|42180.3|42160.3|1
1655139780000|2022-06-13 17:03:00|42182.8|42162.8|42176.7|42156.7|42185.3|42165.3|42176.7|42156.7|7
1655139790000|2022-06-13 17:03:10|42174.7|42154.7|42173.7|42153.7|42176.7|42156.7|42173.7|42153.7|0
1655139800000|2022-06-13 17:03:20|42174.2|42154.2|42174.7|42154.7|42177.8|42157.8|42172.2|42152.2|3
1655139810000|2022-06-13 17:03:30|42181.9|42161.9|42208.1|42188.1|42208.1|42188.1|42181.9|42161.9|40
1655139820000|2022-06-13 17:03:40|42203.7|42183.7|42202.8|42182.8|42205.3|42185.3|42199.7|42179.7|24
1655139830000|2022-06-13 17:03:50|42202.3|42182.3|42202.3|42182.3|42202.3|42182.3|42202.3|42182.3|4
1655139840000|2022-06-13 17:04:00|42200.3|42180.3|42187.8|42167.8|42200.3|42180.3|42187.8|42167.8|12
1655139850000|2022-06-13 17:04:10|42189.8|42169.8|42202.8|42182.8|42202.8|42182.8|42185.8|42165.8|12
1655139860000|2022-06-13 17:04:20|42203.3|42183.3|42197.8|42177.8|42203.3|42183.3|42197.8|42177.8|10
1655139870000|2022-06-13 17:04:30|42199.8|42179.8|42191.4|42171.4|42200.3|42180.3|42191.4|42171.4|77
1655139880000|2022-06-13 17:04:40|42190.8|42170.8|42183.3|42163.3|42190.8|42170.8|42183.3|42163.3|7
1655139890000|2022-06-13 17:04:50|42185.8|42165.8|42191.9|42171.9|42191.9|42171.9|42185.8|42165.8|20
1655139900000|2022-06-13 17:05:00|42193.9|42173.9|42190.8|42170.8|42196.4|42176.4|42190.8|42170.8|38
1655139910000|2022-06-13 17:05:10|42188.9|42168.9|42195.8|42175.8|42195.8|42175.8|42188.9|42168.9|2
1655139920000|2022-06-13 17:05:20|42197.8|42177.8|42198.3|42178.3|42198.3|42178.3|42195.8|42175.8|3
1655139930000|2022-06-13 17:05:30|42195.8|42175.8|42193.9|42173.9|42198.3|42178.3|42193.9|42173.9|3
1655139940000|2022-06-13 17:05:40|||||||||1
1655139950000|2022-06-13 17:05:50|42193.3|42173.3|42193.9|42173.9|42193.9|42173.9|42191.4|42171.4|1
1655139960000|2022-06-13 17:06:00|42193.3|42173.3|42196.4|42176.4|42196.4|42176.4|42191.9|42171.9|0
1655139970000|2022-06-13 17:06:10|42198.3|42178.3|42203.3|42183.3|42203.3|42183.3|42198.3|42178.3|8
1655139980000|2022-06-13 17:06:20|42205.3|42185.3|42208.3|42188.3|42208.3|42188.3|42203.3|42183.3|4
1655139990000|2022-06-13 17:06:30|42208.9|42188.9|42211.4|42191.4|42211.4|42191.4|42208.9|42188.9|2
1655140000000|2022-06-13 17:06:40|42213.3|42193.3|42228.3|42208.3|42230.8|42210.8|42211.4|42191.4|18
1655140010000|2022-06-13 17:06:50|42228.9|42208.9|42231.4|42211.4|42231.4|42211.4|42226.4|42206.4|12
1655140020000|2022-06-13 17:07:00|42231.9|42211.9|42244.9|42224.9|42244.9|42224.9|42231.9|42211.9|5
1655140030000|2022-06-13 17:07:10|42244.4|42224.4|42246.9|42226.9|42246.9|42226.9|42244.4|42224.4|0
1655140040000|2022-06-13 17:07:20|42248.9|42228.9|42248.3|42228.3|42248.9|42228.9|42246.4|42226.4|2
1655140050000|2022-06-13 17:07:30|42246.4|42226.4|42248.9|42228.9|42248.9|42228.9|42246.4|42226.4|2
1655140060000|2022-06-13 17:07:40|42245.8|42225.8|42245.8|42225.8|42245.8|42225.8|42243.9|42223.9|4
1655140070000|2022-06-13 17:07:50|42243.9|42223.9|42243.9|42223.9|42248.9|42228.9|42243.3|42223.3|6
1655140080000|2022-06-13 17:08:00|42241.4|42221.4|42233.9|42213.9|42241.4|42221.4|42231.9|42211.9|2
1655140090000|2022-06-13 17:08:10|42234.4|42214.4|42238.9|42218.9|42238.9|42218.9|42234.4|42214.4|4
1655140100000|2022-06-13 17:08:20|42238.3|42218.3|42231.4|42211.4|42238.3|42218.3|42231.4|42211.4|0
1655140120000|2022-06-13 17:08:40|42233.3|42213.3|42235.8|42215.8|42235.8|42215.8|42233.3|42213.3|2
1655140130000|2022-06-13 17:08:50|42236.4|42216.4|42235.8|42215.8|42236.4|42216.4|42235.8|42215.8|2
1655140140000|2022-06-13 17:09:00|42233.9|42213.9|42236.4|42216.4|42236.4|42216.4|42233.9|42213.9|4
1655140150000|2022-06-13 17:09:10|42240.8|42220.8|42221.4|42201.4|42242.8|42222.8|42221.4|42201.4|17
1655140160000|2022-06-13 17:09:20|42216.4|42196.4|42216.4|42196.4|42216.4|42196.4|42216.4|42196.4|1
1655140170000|2022-06-13 17:09:30|42215.8|42195.8|42213.9|42193.9|42215.8|42195.8|42213.9|42193.9|3
1655140180000|2022-06-13 17:09:40|42216.4|42196.4|42233.9|42213.9|42233.9|42213.9|42213.9|42193.9|20
1655140190000|2022-06-13 17:09:50|42234.4|42214.4|42238.9|42218.9|42238.9|42218.9|42233.9|42213.9|1
1655140210000|2022-06-13 17:10:10|42238.3|42218.3|42238.9|42218.9|42238.9|42218.9|42238.3|42218.3|5
1655140220000|2022-06-13 17:10:20|42238.3|42218.3|42233.9|42213.9|42238.3|42218.3|42233.9|42213.9|0
1655140230000|2022-06-13 17:10:30|42236.4|42216.4|42238.9|42218.9|42238.9|42218.9|42235.8|42215.8|1
1655140240000|2022-06-13 17:10:40|42239.4|42219.4|42243.3|42223.3|42243.3|42223.3|42238.3|42218.3|1
1655140250000|2022-06-13 17:10:50|42240.8|42220.8|42240.3|42220.3|42240.8|42220.8|42240.3|42220.3|4
1655140260000|2022-06-13 17:11:00|42237.8|42217.8|42228.9|42208.9|42237.8|42217.8|42228.9|42208.9|0
1655140270000|2022-06-13 17:11:10|42228.3|42208.3|42225.8|42205.8|42228.3|42208.3|42223.9|42203.9|0
1655140280000|2022-06-13 17:11:20|42223.9|42203.9|42223.9|42203.9|42226.4|42206.4|42223.9|42203.9|0
1655140290000|2022-06-13 17:11:30|42221.9|42201.9|42221.9|42201.9|42221.9|42201.9|42221.9|42201.9|1
1655140300000|2022-06-13 17:11:40|42221.4|42201.4|42219.4|42199.4|42221.4|42201.4|42219.4|42199.4|3
1655140310000|2022-06-13 17:11:50|42219.9|42199.9|42216.9|42196.9|42221.9|42201.9|42216.9|42196.9|3
1655140320000|2022-06-13 17:12:00|42216.4|42196.4|42215.8|42195.8|42216.4|42196.4|42213.9|42193.9|4
1655140330000|2022-06-13 17:12:10|42216.4|42196.4|42220.8|42200.8|42220.8|42200.8|42215.8|42195.8|4
1655140340000|2022-06-13 17:12:20|42219.8|42199.8|42218.3|42198.3|42219.8|42199.8|42213.3|42193.3|1
1655140350000|2022-06-13 17:12:30|42217.8|42197.8|42220.8|42200.8|42220.8|42200.8|42215.8|42195.8|0
1655140360000|2022-06-13 17:12:40|42218.9|42198.9|42218.9|42198.9|42220.8|42200.8|42216.4|42196.4|1
1655140370000|2022-06-13 17:12:50|42217.8|42197.8|42218.3|42198.3|42220.8|42200.8|42215.8|42195.8|1
1655140380000|2022-06-13 17:13:00|42216.4|42196.4|42218.3|42198.3|42220.8|42200.8|42216.4|42196.4|2
1655140390000|2022-06-13 17:13:10|42220.8|42200.8|42217.8|42197.8|42220.8|42200.8|42217.8|42197.8|1
1655140400000|2022-06-13 17:13:20|42215.8|42195.8|42213.3|42193.3|42215.8|42195.8|42213.3|42193.3|1
1655140410000|2022-06-13 17:13:30|42211.4|42191.4|42210.8|42190.8|42211.4|42191.4|42203.9|42183.9|10
1655140420000|2022-06-13 17:13:40|42208.9|42188.9|42203.9|42183.9|42210.8|42190.8|42203.9|42183.9|0
1655140430000|2022-06-13 17:13:50|42201.4|42181.4|42201.4|42181.4|42201.4|42181.4|42201.4|42181.4|4
1655140440000|2022-06-13 17:14:00|42198.3|42178.3|42201.4|42181.4|42201.4|42181.4|42195.8|42175.8|1
1655140450000|2022-06-13 17:14:10|42206.4|42186.4|42208.9|42188.9|42211.4|42191.4|42206.4|42186.4|1
1655140460000|2022-06-13 17:14:20|42209.4|42189.4|42213.9|42193.9|42213.9|42193.9|42208.9|42188.9|4
1655140470000|2022-06-13 17:14:30|42210.8|42190.8|42214.4|42194.4|42214.4|42194.4|42208.9|42188.9|3
1655140480000|2022-06-13 17:14:40|42216.9|42196.9|42218.9|42198.9|42218.9|42198.9|42216.9|42196.9|1
1655140490000|2022-06-13 17:14:50|42217.8|42197.8|42223.9|42203.9|42223.9|42203.9|42213.9|42193.9|0
1655140500000|2022-06-13 17:15:00|42221.9|42201.9|42225.8|42205.8|42225.8|42205.8|42221.9|42201.9|0
1655140510000|2022-06-13 17:15:10|42226.4|42206.4|42225.8|42205.8|42226.4|42206.4|42223.3|42203.3|1
1655140520000|2022-06-13 17:15:20|42223.9|42203.9|42225.8|42205.8|42225.8|42205.8|42221.4|42201.4|0
1655140530000|2022-06-13 17:15:30|42223.9|42203.9|42221.9|42201.9|42225.8|42205.8|42220.8|42200.8|2
1655140540000|2022-06-13 17:15:40|42220.8|42200.8|42220.8|42200.8|42220.8|42200.8|42220.8|42200.8|0
1655140550000|2022-06-13 17:15:50|42218.3|42198.3|42221.4|42201.4|42221.4|42201.4|42218.3|42198.3|0
1655140560000|2022-06-13 17:16:00|42221.9|42201.9|42233.9|42213.9|42233.9|42213.9|42221.9|42201.9|2
1655140570000|2022-06-13 17:16:10|42231.4|42211.4|42230.8|42210.8|42231.4|42211.4|42230.8|42210.8|3
1655140580000|2022-06-13 17:16:20|42228.9|42208.9|42228.3|42208.3|42230.8|42210.8|42228.3|42208.3|4
1655140590000|2022-06-13 17:16:30|42228.9|42208.9|42228.9|42208.9|42228.9|42208.9|42228.9|42208.9|0
1655140600000|2022-06-13 17:16:40|42231.4|42211.4|42228.9|42208.9|42231.4|42211.4|42228.9|42208.9|1
1655140610000|2022-06-13 17:16:50|42231.4|42211.4|42231.9|42211.9|42231.9|42211.9|42228.9|42208.9|1
1655140620000|2022-06-13 17:17:00|42233.9|42213.9|42226.9|42206.9|42233.9|42213.9|42226.9|42206.9|1
1655140630000|2022-06-13 17:17:10|42228.9|42208.9|42231.9|42211.9|42231.9|42211.9|42228.9|42208.9|0
1655140640000|2022-06-13 17:17:20|42230.8|42210.8|42230.8|42210.8|42231.9|42211.9|42230.8|42210.8|0
1655140650000|2022-06-13 17:17:30|42231.4|42211.4|42231.9|42211.9|42231.9|42211.9|42230.8|42210.8|0
1655140660000|2022-06-13 17:17:40|42230.8|42210.8|42226.9|42206.9|42231.9|42211.9|42224.9|42204.9|1
1655140670000|2022-06-13 17:17:50|42241.4|42221.4|42241.4|42221.4|42243.9|42223.9|42241.4|42221.4|10
1655140680000|2022-06-13 17:18:00|42241.9|42221.9|42238.9|42218.9|42243.9|42223.9|42238.9|42218.9|5
1655140690000|2022-06-13 17:18:10|42239.4|42219.4|42236.9|42216.9|42241.4|42221.4|42236.9|42216.9|1
1655140700000|2022-06-13 17:18:20|42238.9|42218.9|42236.4|42216.4|42241.4|42221.4|42236.4|42216.4|1
1655140730000|2022-06-13 17:18:50|||||||||1
1655140740000|2022-06-13 17:19:00|42234.4|42214.4|42236.9|42216.9|42236.9|42216.9|42234.4|42214.4|3
1655140750000|2022-06-13 17:19:10|42239.4|42219.4|42239.4|42219.4|42239.4|42219.4|42236.9|42216.9|2
1655140760000|2022-06-13 17:19:20|42241.9|42221.9|42244.9|42224.9|42244.9|42224.9|42241.9|42221.9|4
1655140770000|2022-06-13 17:19:30|42248.9|42228.9|42251.9|42231.9|42251.9|42231.9|42248.9|42228.9|0
1655140780000|2022-06-13 17:19:40|42253.9|42233.9|42253.9|42233.9|42253.9|42233.9|42253.9|42233.9|0
1655140790000|2022-06-13 17:19:50|42258.9|42238.9|42263.3|42243.3|42263.3|42243.3|42258.9|42238.9|2
1655140800000|2022-06-13 17:20:00|42265.8|42245.8|42264.4|42244.4|42271.4|42251.4|42264.4|42244.4|11
1655140810000|2022-06-13 17:20:10|42264.9|42244.9|42261.9|42241.9|42264.9|42244.9|42261.9|42241.9|1
1655140820000|2022-06-13 17:20:20|42261.4|42241.4|42261.4|42241.4|42261.4|42241.4|42261.4|42241.4|1
1655140830000|2022-06-13 17:20:30|42258.9|42238.9|42256.4|42236.4|42260.8|42240.8|42256.4|42236.4|2
1655140840000|2022-06-13 17:20:40|42256.9|42236.9|42256.9|42236.9|42256.9|42236.9|42256.9|42236.9|0
1655140850000|2022-06-13 17:20:50|42256.4|42236.4|42258.9|42238.9|42258.9|42238.9|42255.8|42235.8|1
1655140860000|2022-06-13 17:21:00|42259.4|42239.4|42269.4|42249.4|42269.4|42249.4|42259.4|42239.4|1
1655140870000|2022-06-13 17:21:10|42271.4|42251.4|42268.9|42248.9|42271.4|42251.4|42268.9|42248.9|1
1655140880000|2022-06-13 17:21:20|42268.3|42248.3|42263.9|42243.9|42268.3|42248.3|42263.3|42243.3|3
1655140890000|2022-06-13 17:21:30|42263.3|42243.3|42258.9|42238.9|42263.3|42243.3|42258.9|42238.9|0
1655140910000|2022-06-13 17:21:50|42259.4|42239.4|42259.4|42239.4|42259.4|42239.4|42259.4|42239.4|1
1655140920000|2022-06-13 17:22:00|42261.4|42241.4|42263.9|42243.9|42263.9|42243.9|42261.4|42241.4|0
1655140930000|2022-06-13 17:22:10|42265.9|42245.9|42268.9|42248.9|42268.9|42248.9|42265.9|42245.9|1
1655140940000|2022-06-13 17:22:20|42268.4|42248.4|42266.4|42246.4|42268.4|42248.4|42266.4|42246.4|1
1655140950000|2022-06-13 17:22:30|42265.9|42245.9|42263.9|42243.9|42265.9|42245.9|42263.9|42243.9|2
1655140960000|2022-06-13 17:22:40|42265.9|42245.9|42268.9|42248.9|42268.9|42248.9|42265.9|42245.9|5
1655140970000|2022-06-13 17:22:50|42266.9|42246.9|42269.4|42249.4|42269.4|42249.4|42266.9|42246.9|0
1655140980000|2022-06-13 17:23:00|42271.4|42251.4|42280|42260|42280|42260|42271.4|42251.4|23
1655140990000|2022-06-13 17:23:10|42281.9|42261.9|42288.4|42268.4|42288.4|42268.4|42281.4|42261.4|9
1655141000000|2022-06-13 17:23:20|42290.3|42270.3|42290.9|42270.9|42292.3|42272.3|42290.3|42270.3|0
1655141010000|2022-06-13 17:23:30|42291.4|42271.4|42298.9|42278.9|42298.9|42278.9|42291.4|42271.4|6
1655141020000|2022-06-13 17:23:40|42296.4|42276.4|42296.4|42276.4|42296.4|42276.4|42296.4|42276.4|2
1655141030000|2022-06-13 17:23:50|42295.9|42275.9|42293.9|42273.9|42295.9|42275.9|42293.9|42273.9|2
1655141040000|2022-06-13 17:24:00|42290.9|42270.9|42283.9|42263.9|42290.9|42270.9|42283.9|42263.9|2
1655141050000|2022-06-13 17:24:10|42286.4|42266.4|42283.9|42263.9|42286.4|42266.4|42281.4|42261.4|1
1655141060000|2022-06-13 17:24:20|42283.4|42263.4|42280.9|42260.9|42283.9|42263.9|42280.9|42260.9|3
1655141070000|2022-06-13 17:24:30|42278.9|42258.9|42273.9|42253.9|42278.9|42258.9|42273.9|42253.9|2
1655141080000|2022-06-13 17:24:40|42276.4|42256.4|42278.9|42258.9|42278.9|42258.9|42276.4|42256.4|0
1655141090000|2022-06-13 17:24:50|42281.4|42261.4|42278.9|42258.9|42281.4|42261.4|42276.4|42256.4|1
1655141100000|2022-06-13 17:25:00|42278.4|42258.4|42283.9|42263.9|42283.9|42263.9|42275.9|42255.9|5
1655141110000|2022-06-13 17:25:10|42283.4|42263.4|42276.4|42256.4|42283.4|42263.4|42276.4|42256.4|4
1655141120000|2022-06-13 17:25:20|42278.4|42258.4|42278.9|42258.9|42280.9|42260.9|42278.4|42258.4|1
1655141130000|2022-06-13 17:25:30|42281.4|42261.4|42278.9|42258.9|42281.4|42261.4|42278.9|42258.9|1
1655141140000|2022-06-13 17:25:40|42280.9|42260.9|42283.9|42263.9|42283.9|42263.9|42280.9|42260.9|0
1655141150000|2022-06-13 17:25:50|42286.4|42266.4|42286.4|42266.4|42286.4|42266.4|42286.4|42266.4|1
1655141160000|2022-06-13 17:26:00|42291.4|42271.4|42286.4|42266.4|42293.9|42273.9|42286.4|42266.4|5
1655141170000|2022-06-13 17:26:10|42288.9|42268.9|42288.9|42268.9|42288.9|42268.9|42286.4|42266.4|33
1655141180000|2022-06-13 17:26:20|42291.4|42271.4|42286.4|42266.4|42291.4|42271.4|42286.4|42266.4|3
1655141190000|2022-06-13 17:26:30|42284.8|42264.8|42276.4|42256.4|42284.8|42264.8|42276.4|42256.4|4
1655141200000|2022-06-13 17:26:40|42273.9|42253.9|42275.9|42255.9|42276.4|42256.4|42273.9|42253.9|1
1655141210000|2022-06-13 17:26:50|42276.4|42256.4|42273.9|42253.9|42276.4|42256.4|42271.9|42251.9|11
1655141220000|2022-06-13 17:27:00|42271.4|42251.4|42268.9|42248.9|42271.4|42251.4|42268.9|42248.9|5
1655141230000|2022-06-13 17:27:10|42269.4|42249.4|42273.9|42253.9|42273.9|42253.9|42269.4|42249.4|0
1655141240000|2022-06-13 17:27:20|||||||||4
1655141250000|2022-06-13 17:27:30|42273.4|42253.4|42273.4|42253.4|42273.4|42253.4|42273.4|42253.4|1
1655141260000|2022-06-13 17:27:40|42271.4|42251.4|42265.9|42245.9|42271.4|42251.4|42263.9|42243.9|1
1655141270000|2022-06-13 17:27:50|42263.9|42243.9|42260.9|42240.9|42263.9|42243.9|42260.9|42240.9|1
1655141280000|2022-06-13 17:28:00|42261.4|42241.4|42256.9|42236.9|42267.8|42247.8|42256.9|42236.9|5
1655141290000|2022-06-13 17:28:10|42254.4|42234.4|42256.4|42236.4|42256.4|42236.4|42253.9|42233.9|0
1655141300000|2022-06-13 17:28:20|42254.4|42234.4|42253.4|42233.4|42255.9|42235.9|42251.9|42231.9|2
1655141310000|2022-06-13 17:28:30|42251.4|42231.4|42253.9|42233.9|42253.9|42233.9|42251.4|42231.4|0
1655141320000|2022-06-13 17:28:40|42253.4|42233.4|42258.9|42238.9|42258.9|42238.9|42251.4|42231.4|7
1655141330000|2022-06-13 17:28:50|42261.4|42241.4|42263.9|42243.9|42263.9|42243.9|42261.4|42241.4|4
1655141340000|2022-06-13 17:29:00|42265.9|42245.9|42265.9|42245.9|42267.8|42247.8|42265.9|42245.9|7
1655141350000|2022-06-13 17:29:10|42266.4|42246.4|42273.4|42253.4|42273.9|42253.9|42263.9|42243.9|5
1655141360000|2022-06-13 17:29:20|42273.9|42253.9|42273.9|42253.9|42273.9|42253.9|42273.4|42253.4|0
1655141370000|2022-06-13 17:29:30|42275.9|42255.9|42275.9|42255.9|42275.9|42255.9|42273.9|42253.9|2
1655141380000|2022-06-13 17:29:40|42273.9|42253.9|42276.4|42256.4|42278.9|42258.9|42273.9|42253.9|1
1655141390000|2022-06-13 17:29:50|42278.9|42258.9|42276.9|42256.9|42278.9|42258.9|42275.9|42255.9|3
1655141400000|2022-06-13 17:30:00|42278.9|42258.9|42276.4|42256.4|42278.9|42258.9|42261.4|42241.4|14
1655141410000|2022-06-13 17:30:10|42275.9|42255.9|42268.4|42248.4|42275.9|42255.9|42268.4|42248.4|7
1655141420000|2022-06-13 17:30:20|42266.4|42246.4|42266.4|42246.4|42266.4|42246.4|42266.4|42246.4|0
1655141430000|2022-06-13 17:30:30|42263.9|42243.9|42263.9|42243.9|42263.9|42243.9|42263.9|42243.9|0
1655141450000|2022-06-13 17:30:50|42265.9|42245.9|42265.9|42245.9|42265.9|42245.9|42265.9|42245.9|0
1655141460000|2022-06-13 17:31:00|42263.9|42243.9|42263.9|42243.9|42266.9|42246.9|42263.9|42243.9|1
1655141470000|2022-06-13 17:31:10|42261.9|42241.9|42263.9|42243.9|42263.9|42243.9|42260.9|42240.9|2
1655141480000|2022-06-13 17:31:20|42263.4|42243.4|42263.9|42243.9|42263.9|42243.9|42258.9|42238.9|1
1655141490000|2022-06-13 17:31:30|||||||||1
1655141500000|2022-06-13 17:31:40|||||||||3
1655141510000|2022-06-13 17:31:50|42263.4|42243.4|42260.9|42240.9|42263.4|42243.4|42260.9|42240.9|4
1655141520000|2022-06-13 17:32:00|42261.4|42241.4|42263.9|42243.9|42263.9|42243.9|42258.9|42238.9|4
1655141530000|2022-06-13 17:32:10|42263.4|42243.4|42258.9|42238.9|42263.4|42243.4|42256.4|42236.4|0
1655141540000|2022-06-13 17:32:20|42256.4|42236.4|42258.9|42238.9|42260.9|42240.9|42256.4|42236.4|2
1655141550000|2022-06-13 17:32:30|42258.4|42238.4|42252.8|42232.8|42258.4|42238.4|42252.8|42232.8|7
1655141560000|2022-06-13 17:32:40|42253.4|42233.4|42251.4|42231.4|42253.4|42233.4|42250.9|42230.9|0
1655141570000|2022-06-13 17:32:50|42250.9|42230.9|42251.4|42231.4|42251.4|42231.4|42248.9|42228.9|1
1655141580000|2022-06-13 17:33:00|42246.4|42226.4|42243.9|42223.9|42246.4|42226.4|42243.9|42223.9|0
1655141590000|2022-06-13 17:33:10|42243.4|42223.4|42238.9|42218.9|42243.4|42223.4|42238.9|42218.9|1
1655141610000|2022-06-13 17:33:30|42238.4|42218.4|42236.4|42216.4|42238.9|42218.9|42236.4|42216.4|0
1655141620000|2022-06-13 17:33:40|42236.9|42216.9|42238.9|42218.9|42241.4|42221.4|42236.9|42216.9|3
1655141630000|2022-06-13 17:33:50|42239.4|42219.4|42245.9|42225.9|42245.9|42225.9|42239.4|42219.4|0
1655141640000|2022-06-13 17:34:00|42243.9|42223.9|42241.9|42221.9|42243.9|42223.9|42241.9|42221.9|0
1655141650000|2022-06-13 17:34:10|42239.4|42219.4|42238.9|42218.9|42241.4|42221.4|42238.9|42218.9|0
1655141660000|2022-06-13 17:34:20|42236.4|42216.4|42238.9|42218.9|42238.9|42218.9|42236.4|42216.4|1
1655141670000|2022-06-13 17:34:30|42241.4|42221.4|42243.9|42223.9|42243.9|42223.9|42241.4|42221.4|1
1655141680000|2022-06-13 17:34:40|42246.4|42226.4|42243.9|42223.9|42248.9|42228.9|42243.4|42223.4|0
1655141690000|2022-06-13 17:34:50|42242.8|42222.8|42238.9|42218.9|42242.8|42222.8|42238.9|42218.9|0
1655141700000|2022-06-13 17:35:00|42238.4|42218.4|42238.9|42218.9|42238.9|42218.9|42238.4|42218.4|4
1655141710000|2022-06-13 17:35:10|42241.4|42221.4|42241.4|42221.4|42241.4|42221.4|42238.9|42218.9|8
1655141720000|2022-06-13 17:35:20|42243.4|42223.4|42246.4|42226.4|42246.4|42226.4|42241.4|42221.4|2
1655141730000|2022-06-13 17:35:30|42245.9|42225.9|42248.9|42228.9|42248.9|42228.9|42243.9|42223.9|0
1655141740000|2022-06-13 17:35:40|42245.9|42225.9|42248.9|42228.9|42248.9|42228.9|42245.9|42225.9|0
1655141750000|2022-06-13 17:35:50|42248.4|42228.4|42248.9|42228.9|42248.9|42228.9|42246.4|42226.4|2
1655141760000|2022-06-13 17:36:00|42249.4|42229.4|42250.9|42230.9|42251.4|42231.4|42248.9|42228.9|1
1655141770000|2022-06-13 17:36:10|42251.4|42231.4|42258.9|42238.9|42258.9|42238.9|42248.9|42228.9|3
1655141780000|2022-06-13 17:36:20|42261.4|42241.4|42258.9|42238.9|42261.4|42241.4|42258.9|42238.9|2
1655141790000|2022-06-13 17:36:30|42259.4|42239.4|42261.4|42241.4|42261.4|42241.4|42259.4|42239.4|5
1655141800000|2022-06-13 17:36:40|42261.9|42241.9|42263.9|42243.9|42263.9|42243.9|42261.9|42241.9|2
1655141810000|2022-06-13 17:36:50|42264.4|42244.4|42270|42250|42270|42250|42264.4|42244.4|0
1655141820000|2022-06-13 17:37:00|42269.4|42249.4|42276.4|42256.4|42276.4|42256.4|42269.4|42249.4|9
1655141840000|2022-06-13 17:37:20|42278.9|42258.9|42276.4|42256.4|42281.4|42261.4|42276.4|42256.4|3
1655141850000|2022-06-13 17:37:30|42277.5|42257.5|42278.4|42258.4|42281.4|42261.4|42277.5|42257.5|3
1655141860000|2022-06-13 17:37:40|42276.4|42256.4|42276.4|42256.4|42276.4|42256.4|42276.4|42256.4|2
1655141870000|2022-06-13 17:37:50|42275.9|42255.9|42268.4|42248.4|42275.9|42255.9|42268.4|42248.4|10
1655141880000|2022-06-13 17:38:00|42268.9|42248.9|42268.9|42248.9|42270.9|42250.9|42268.9|42248.9|1
1655141890000|2022-06-13 17:38:10|42270.9|42250.9|42271.4|42251.4|42273.9|42253.9|42268.9|42248.9|2
1655141900000|2022-06-13 17:38:20|42268.9|42248.9|42270.9|42250.9|42273.4|42253.4|42268.9|42248.9|2
1655141910000|2022-06-13 17:38:30|42271.4|42251.4|42270.9|42250.9|42273.9|42253.9|42270.9|42250.9|0
1655141920000|2022-06-13 17:38:40|42268.9|42248.9|42270.9|42250.9|42270.9|42250.9|42268.9|42248.9|0
1655141930000|2022-06-13 17:38:50|42271.4|42251.4|42271.4|42251.4|42271.4|42251.4|42270.9|42250.9|1
1655141940000|2022-06-13 17:39:00|42274.4|42254.4|42278.9|42258.9|42278.9|42258.9|42274.4|42254.4|0
1655141950000|2022-06-13 17:39:10|42280.9|42260.9|42280.9|42260.9|42280.9|42260.9|42280.9|42260.9|1
1655141960000|2022-06-13 17:39:20|42281.4|42261.4|42281.4|42261.4|42281.4|42261.4|42281.4|42261.4|3
1655141970000|2022-06-13 17:39:30|42281.9|42261.9|42283.9|42263.9|42283.9|42263.9|42281.4|42261.4|0
1655141980000|2022-06-13 17:39:40|42284.4|42264.4|42286.4|42266.4|42286.4|42266.4|42283.9|42263.9|0
1655141990000|2022-06-13 17:39:50|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|2
1655142000000|2022-06-13 17:40:00|42291.4|42271.4|42298.9|42278.9|42298.9|42278.9|42291.4|42271.4|3
1655142010000|2022-06-13 17:40:10|42299.4|42279.4|42301.9|42281.9|42301.9|42281.9|42299.4|42279.4|10
1655142020000|2022-06-13 17:40:20|42302|42282|42306.4|42286.4|42306.4|42286.4|42302|42282|4
1655142030000|2022-06-13 17:40:30|42308.9|42288.9|42308.9|42288.9|42308.9|42288.9|42308.9|42288.9|1
1655142040000|2022-06-13 17:40:40|42306.4|42286.4|42301.4|42281.4|42306.4|42286.4|42301.4|42281.4|3
1655142050000|2022-06-13 17:40:50|42298.9|42278.9|42298.9|42278.9|42298.9|42278.9|42298.9|42278.9|1
1655142060000|2022-06-13 17:41:00|42301.4|42281.4|42298.9|42278.9|42303.9|42283.9|42296.4|42276.4|1
1655142070000|2022-06-13 17:41:10|42300.9|42280.9|42298.9|42278.9|42300.9|42280.9|42298.9|42278.9|0
1655142080000|2022-06-13 17:41:20|42298.4|42278.4|42298.9|42278.9|42298.9|42278.9|42296.4|42276.4|1
1655142100000|2022-06-13 17:41:40|42298.4|42278.4|42299.5|42279.5|42301.4|42281.4|42296.4|42276.4|0
1655142110000|2022-06-13 17:41:50|42300.9|42280.9|42301.4|42281.4|42302|42282|42298.9|42278.9|6
1655142120000|2022-06-13 17:42:00|42300.9|42280.9|42321.4|42301.4|42323.9|42303.9|42298.9|42278.9|24
1655142130000|2022-06-13 17:42:10|42319.5|42299.5|42319.5|42299.5|42323.9|42303.9|42319.5|42299.5|6
1655142140000|2022-06-13 17:42:20|42321.4|42301.4|42324.5|42304.5|42324.5|42304.5|42318.9|42298.9|9
1655142150000|2022-06-13 17:42:30|42323.9|42303.9|42323.9|42303.9|42328.9|42308.9|42323.9|42303.9|2
1655142160000|2022-06-13 17:42:40|42325.9|42305.9|42331.4|42311.4|42331.4|42311.4|42325.9|42305.9|5
1655142170000|2022-06-13 17:42:50|42328.9|42308.9|42336.4|42316.4|42338.9|42318.9|42328.9|42308.9|7
1655142180000|2022-06-13 17:43:00|42337|42317|42339.5|42319.5|42341.4|42321.4|42337|42317|7
1655142190000|2022-06-13 17:43:10|42341.4|42321.4|42352|42332|42352|42332|42341.4|42321.4|5
1655142200000|2022-06-13 17:43:20|42353.9|42333.9|42356.4|42336.4|42358.9|42338.9|42353.9|42333.9|3
1655142210000|2022-06-13 17:43:30|42355.9|42335.9|42353.4|42333.4|42355.9|42335.9|42352.9|42332.9|2
1655142220000|2022-06-13 17:43:40|42355.9|42335.9|42355.9|42335.9|42357.9|42337.9|42355.9|42335.9|2
1655142230000|2022-06-13 17:43:50|42355.4|42335.4|42347.9|42327.9|42355.4|42335.4|42347.9|42327.9|2
1655142240000|2022-06-13 17:44:00|42347.3|42327.3|42346.4|42326.4|42348.4|42328.4|42343.9|42323.9|1
1655142250000|2022-06-13 17:44:10|42348.4|42328.4|42340.9|42320.9|42348.4|42328.4|42339.8|42319.8|107
1655142260000|2022-06-13 17:44:20|42342.9|42322.9|42339.8|42319.8|42342.9|42322.9|42339.8|42319.8|0
1655142270000|2022-06-13 17:44:30|42340.4|42320.4|42348.4|42328.4|42348.4|42328.4|42340.4|42320.4|0
1655142280000|2022-06-13 17:44:40|42347.9|42327.9|42352.9|42332.9|42353.4|42333.4|42347.9|42327.9|2
1655142290000|2022-06-13 17:44:50|42346.3|42326.3|42344.8|42324.8|42346.8|42326.8|42343.8|42323.8|7
1655142300000|2022-06-13 17:45:00|42342.3|42322.3|42340.9|42320.9|42347.3|42327.3|42340.4|42320.4|9
1655142310000|2022-06-13 17:45:10|42340.4|42320.4|42342.3|42322.3|42342.9|42322.9|42340.4|42320.4|11
1655142320000|2022-06-13 17:45:20|42340.4|42320.4|42340.4|42320.4|42342.9|42322.9|42340.4|42320.4|0
1655142330000|2022-06-13 17:45:30|42340.9|42320.9|42337.9|42317.9|42342.9|42322.9|42337.9|42317.9|3
1655142340000|2022-06-13 17:45:40|42335.9|42315.9|42332.3|42312.3|42335.9|42315.9|42332.3|42312.3|4
1655142350000|2022-06-13 17:45:50|42330.4|42310.4|42334.8|42314.8|42334.8|42314.8|42330.4|42310.4|1
1655142360000|2022-06-13 17:46:00|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|42334.8|42314.8|5
1655142370000|2022-06-13 17:46:10|42333.4|42313.4|42330.9|42310.9|42333.4|42313.4|42330.9|42310.9|0
1655142380000|2022-06-13 17:46:20|42333.4|42313.4|42335.4|42315.4|42335.4|42315.4|42333.4|42313.4|3
1655142390000|2022-06-13 17:46:30|42335.9|42315.9|42338.4|42318.4|42338.4|42318.4|42335.9|42315.9|6
1655142400000|2022-06-13 17:46:40|42337.9|42317.9|42335.9|42315.9|42338.4|42318.4|42335.9|42315.9|2
1655142410000|2022-06-13 17:46:50|42336.4|42316.4|42333.4|42313.4|42338.4|42318.4|42333.4|42313.4|1
1655142420000|2022-06-13 17:47:00|42335.4|42315.4|42337.9|42317.9|42340.4|42320.4|42335.4|42315.4|1
1655142430000|2022-06-13 17:47:10|42337.3|42317.3|42333.4|42313.4|42337.3|42317.3|42333.4|42313.4|1
1655142440000|2022-06-13 17:47:20|42335.4|42315.4|42337.9|42317.9|42337.9|42317.9|42335.4|42315.4|0
1655142450000|2022-06-13 17:47:30|42332.9|42312.9|42330.9|42310.9|42332.9|42312.9|42330.4|42310.4|1
1655142460000|2022-06-13 17:47:40|42330.4|42310.4|42335.4|42315.4|42335.4|42315.4|42330.4|42310.4|2
1655142470000|2022-06-13 17:47:50|||||||||7
1655142480000|2022-06-13 17:48:00|42334.8|42314.8|42335.4|42315.4|42335.4|42315.4|42333.4|42313.4|0
1655142490000|2022-06-13 17:48:10|42332.9|42312.9|42330.4|42310.4|42332.9|42312.9|42330.4|42310.4|0
1655142500000|2022-06-13 17:48:20|42332.9|42312.9|42335.4|42315.4|42335.4|42315.4|42332.9|42312.9|1
1655142510000|2022-06-13 17:48:30|42337.3|42317.3|42335.4|42315.4|42337.9|42317.9|42335.4|42315.4|0
1655142520000|2022-06-13 17:48:40|||||||||1
1655142530000|2022-06-13 17:48:50|42337.9|42317.9|42337.9|42317.9|42337.9|42317.9|42335.4|42315.4|4
1655142540000|2022-06-13 17:49:00|42337.3|42317.3|42337.9|42317.9|42337.9|42317.9|42335.4|42315.4|1
1655142550000|2022-06-13 17:49:10|42337.3|42317.3|42335.4|42315.4|42337.9|42317.9|42335.4|42315.4|2
1655142560000|2022-06-13 17:49:20|42337.9|42317.9|42337.9|42317.9|42337.9|42317.9|42337.9|42317.9|2
1655142570000|2022-06-13 17:49:30|42338.4|42318.4|42338.4|42318.4|42338.4|42318.4|42338.4|42318.4|0
1655142580000|2022-06-13 17:49:40|42337.9|42317.9|42340.4|42320.4|42340.4|42320.4|42337.9|42317.9|1
1655142590000|2022-06-13 17:49:50|42342.9|42322.9|42342.9|42322.9|42342.9|42322.9|42342.9|42322.9|3
1655142600000|2022-06-13 17:50:00|42340.4|42320.4|42338.4|42318.4|42342.9|42322.9|42338.4|42318.4|3
1655142610000|2022-06-13 17:50:10|42340.4|42320.4|42339.8|42319.8|42340.4|42320.4|42337.9|42317.9|4
1655142620000|2022-06-13 17:50:20|42338.4|42318.4|42337.9|42317.9|42340.4|42320.4|42337.9|42317.9|0
1655142630000|2022-06-13 17:50:30|42338.4|42318.4|42337.9|42317.9|42340.4|42320.4|42337.9|42317.9|0
1655142640000|2022-06-13 17:50:40|||||||||2
1655142650000|2022-06-13 17:50:50|||||||||4
1655142660000|2022-06-13 17:51:00|||||||||2
1655142670000|2022-06-13 17:51:10|42336.8|42316.8|42334.8|42314.8|42336.8|42316.8|42334.8|42314.8|2
1655142680000|2022-06-13 17:51:20|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|0
1655142690000|2022-06-13 17:51:30|42334.8|42314.8|42332.9|42312.9|42334.8|42314.8|42332.9|42312.9|1
1655142720000|2022-06-13 17:52:00|42329.8|42309.8|42329.8|42309.8|42329.8|42309.8|42329.8|42309.8|4
1655142730000|2022-06-13 17:52:10|42325.4|42305.4|42317.9|42297.9|42325.4|42305.4|42317.9|42297.9|3
1655142740000|2022-06-13 17:52:20|42317.3|42297.3|42317.9|42297.9|42317.9|42297.9|42317.3|42297.3|1
1655142750000|2022-06-13 17:52:30|42318.4|42298.4|42322.9|42302.9|42322.9|42302.9|42318.4|42298.4|0
1655142760000|2022-06-13 17:52:40|42320.9|42300.9|42315.9|42295.9|42322.9|42302.9|42315.9|42295.9|0
1655142770000|2022-06-13 17:52:50|42313.4|42293.4|42312.9|42292.9|42313.4|42293.4|42312.9|42292.9|3
1655142780000|2022-06-13 17:53:00|42309.8|42289.8|42302.9|42282.9|42309.8|42289.8|42302.9|42282.9|0
1655142790000|2022-06-13 17:53:10|42300.4|42280.4|42297.9|42277.9|42300.9|42280.9|42297.9|42277.9|4
1655142800000|2022-06-13 17:53:20|42295.9|42275.9|42292.9|42272.9|42297.9|42277.9|42292.9|42272.9|4
1655142810000|2022-06-13 17:53:30|||||||||1
1655142820000|2022-06-13 17:53:40|42290.9|42270.9|42287.3|42267.3|42290.9|42270.9|42287.3|42267.3|0
1655142830000|2022-06-13 17:53:50|42287.9|42267.9|42287.9|42267.9|42287.9|42267.9|42287.9|42267.9|1
1655142840000|2022-06-13 17:54:00|42288.4|42268.4|42285.9|42265.9|42289.8|42269.8|42285.9|42265.9|1
1655142850000|2022-06-13 17:54:10|42285.4|42265.4|42285.4|42265.4|42285.9|42265.9|42282.9|42262.9|0
1655142860000|2022-06-13 17:54:20|42285.9|42265.9|42290.4|42270.4|42290.4|42270.4|42285.9|42265.9|2
1655142870000|2022-06-13 17:54:30|42292.9|42272.9|42292.9|42272.9|42292.9|42272.9|42292.9|42272.9|3
1655142880000|2022-06-13 17:54:40|42294.8|42274.8|42292.9|42272.9|42295.4|42275.4|42292.9|42272.9|2
1655142890000|2022-06-13 17:54:50|42295.4|42275.4|42297.9|42277.9|42297.9|42277.9|42295.4|42275.4|2
1655142900000|2022-06-13 17:55:00|42298.4|42278.4|42300.4|42280.4|42305.9|42285.9|42297.9|42277.9|11
1655142910000|2022-06-13 17:55:10|42297.9|42277.9|42295.4|42275.4|42300.4|42280.4|42290.9|42270.9|7
1655142920000|2022-06-13 17:55:20|42292.9|42272.9|42297.9|42277.9|42297.9|42277.9|42292.9|42272.9|0
1655142930000|2022-06-13 17:55:30|42300.4|42280.4|42297.9|42277.9|42302.9|42282.9|42297.9|42277.9|3
1655142940000|2022-06-13 17:55:40|42299.8|42279.8|42302.9|42282.9|42302.9|42282.9|42297.9|42277.9|1
1655142950000|2022-06-13 17:55:50|42303.4|42283.4|42302.9|42282.9|42310.4|42290.4|42302.9|42282.9|6
1655142960000|2022-06-13 17:56:00|42303.4|42283.4|42317.9|42297.9|42322.9|42302.9|42303.4|42283.4|3
1655142970000|2022-06-13 17:56:10|42315.4|42295.4|42312.9|42292.9|42317.9|42297.9|42310.9|42290.9|0
1655142980000|2022-06-13 17:56:20|42312.3|42292.3|42307.9|42287.9|42312.3|42292.3|42307.9|42287.9|3
1655142990000|2022-06-13 17:56:30|42307.3|42287.3|42307.9|42287.9|42307.9|42287.9|42307.3|42287.3|1
1655143000000|2022-06-13 17:56:40|42307.3|42287.3|42307.9|42287.9|42307.9|42287.9|42305.4|42285.4|4
1655143010000|2022-06-13 17:56:50|42307.3|42287.3|42305.4|42285.4|42307.3|42287.3|42302.9|42282.9|0
1655143020000|2022-06-13 17:57:00|42303.4|42283.4|42297.9|42277.9|42305.4|42285.4|42297.9|42277.9|7
1655143030000|2022-06-13 17:57:10|42298.4|42278.4|42305.4|42285.4|42305.4|42285.4|42298.4|42278.4|1
1655143040000|2022-06-13 17:57:20|42310.9|42290.9|42310.9|42290.9|42310.9|42290.9|42310.9|42290.9|1
1655143050000|2022-06-13 17:57:30|42313.4|42293.4|42320.4|42300.4|42320.4|42300.4|42313.4|42293.4|1
1655143060000|2022-06-13 17:57:40|42322.9|42302.9|42327.9|42307.9|42329.8|42309.8|42322.9|42302.9|1
1655143070000|2022-06-13 17:57:50|42328.4|42308.4|42332.9|42312.9|42332.9|42312.9|42328.4|42308.4|2
1655143080000|2022-06-13 17:58:00|||||||||3
1655143090000|2022-06-13 17:58:10|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|42332.9|42312.9|1
1655143100000|2022-06-13 17:58:20|42332.9|42312.9|42330.4|42310.4|42332.9|42312.9|42330.4|42310.4|6
1655143110000|2022-06-13 17:58:30|42327.9|42307.9|42327.9|42307.9|42327.9|42307.9|42322.9|42302.9|0
1655143120000|2022-06-13 17:58:40|42325.9|42305.9|42327.9|42307.9|42327.9|42307.9|42322.9|42302.9|1
1655143130000|2022-06-13 17:58:50|42328.4|42308.4|42330.4|42310.4|42332.9|42312.9|42327.9|42307.9|1
1655143140000|2022-06-13 17:59:00|42329.9|42309.9|42325.4|42305.4|42329.9|42309.9|42325.4|42305.4|3
1655143150000|2022-06-13 17:59:10|42325.9|42305.9|42322.9|42302.9|42327.9|42307.9|42322.9|42302.9|1
1655143160000|2022-06-13 17:59:20|42322.4|42302.4|42305.4|42285.4|42322.9|42302.9|42305.4|42285.4|18
1655143170000|2022-06-13 17:59:30|42304.9|42284.9|42297.9|42277.9|42304.9|42284.9|42297.9|42277.9|2
1655143180000|2022-06-13 17:59:40|42297.4|42277.4|42297.4|42277.4|42297.9|42277.9|42297.4|42277.4|0
1655143190000|2022-06-13 17:59:50|42297.9|42277.9|42295.4|42275.4|42299.9|42279.9|42295.4|42275.4|7
1655143200000|2022-06-13 18:00:00|42297.9|42277.9|42300.4|42280.4|42302.9|42282.9|42297.9|42277.9|15
1655143210000|2022-06-13 18:00:10|42302.9|42282.9|42300.9|42280.9|42302.9|42282.9|42300.4|42280.4|2
1655143220000|2022-06-13 18:00:20|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|42297.9|42277.9|2
1655143230000|2022-06-13 18:00:30|42299.9|42279.9|42299.9|42279.9|42300.4|42280.4|42298.4|42278.4|0
1655143240000|2022-06-13 18:00:40|42297.9|42277.9|42299.9|42279.9|42300.4|42280.4|42297.9|42277.9|5
1655143250000|2022-06-13 18:00:50|42297.9|42277.9|42297.9|42277.9|42297.9|42277.9|42297.9|42277.9|0
1655143260000|2022-06-13 18:01:00|42295.9|42275.9|42297.9|42277.9|42300.4|42280.4|42294|42274|2
1655143270000|2022-06-13 18:01:10|42298.4|42278.4|42300.4|42280.4|42300.4|42280.4|42298.4|42278.4|1
1655143280000|2022-06-13 18:01:20|42302.9|42282.9|42302.9|42282.9|42302.9|42282.9|42302.9|42282.9|1
1655143290000|2022-06-13 18:01:30|42300.4|42280.4|42295.4|42275.4|42300.4|42280.4|42295.4|42275.4|0
1655143300000|2022-06-13 18:01:40|42295.9|42275.9|42295.9|42275.9|42295.9|42275.9|42295.9|42275.9|0
1655143310000|2022-06-13 18:01:50|42295.4|42275.4|42297.9|42277.9|42297.9|42277.9|42292.9|42272.9|1
1655143320000|2022-06-13 18:02:00|42295.4|42275.4|42297.9|42277.9|42297.9|42277.9|42295.4|42275.4|0
1655143330000|2022-06-13 18:02:10|42297.4|42277.4|42292.9|42272.9|42297.4|42277.4|42292.9|42272.9|1
1655143340000|2022-06-13 18:02:20|42295.9|42275.9|42292.9|42272.9|42297.9|42277.9|42292.9|42272.9|0
1655143350000|2022-06-13 18:02:30|42290.9|42270.9|42290.4|42270.4|42295.4|42275.4|42290.4|42270.4|6
1655143360000|2022-06-13 18:02:40|42287.9|42267.9|42285.4|42265.4|42287.9|42267.9|42285.4|42265.4|2
1655143370000|2022-06-13 18:02:50|42282.9|42262.9|42287.9|42267.9|42288.4|42268.4|42282.9|42262.9|1
1655143380000|2022-06-13 18:03:00|42285.9|42265.9|42287.9|42267.9|42287.9|42267.9|42285.9|42265.9|1
1655143390000|2022-06-13 18:03:10|42285.4|42265.4|42282.4|42262.4|42285.4|42265.4|42282.4|42262.4|5
1655143400000|2022-06-13 18:03:20|42280.4|42260.4|42277.9|42257.9|42280.4|42260.4|42277.9|42257.9|10
1655143410000|2022-06-13 18:03:30|42280.9|42260.9|42280.9|42260.9|42287.9|42267.9|42280.9|42260.9|2
1655143420000|2022-06-13 18:03:40|42277.9|42257.9|42282.9|42262.9|42282.9|42262.9|42277.9|42257.9|0
1655143430000|2022-06-13 18:03:50|42285.4|42265.4|42282.9|42262.9|42290.4|42270.4|42282.9|42262.9|1
1655143440000|2022-06-13 18:04:00|42283.4|42263.4|42292.9|42272.9|42297.9|42277.9|42283.4|42263.4|1
1655143450000|2022-06-13 18:04:10|42293.4|42273.4|42287.9|42267.9|42295.4|42275.4|42287.9|42267.9|1
1655143460000|2022-06-13 18:04:20|42285.4|42265.4|42287.9|42267.9|42287.9|42267.9|42285.4|42265.4|0
1655143470000|2022-06-13 18:04:30|42283.4|42263.4|42282.9|42262.9|42287.9|42267.9|42282.9|42262.9|1
1655143480000|2022-06-13 18:04:40|42277.9|42257.9|42277.9|42257.9|42282.4|42262.4|42277.9|42257.9|0
1655143490000|2022-06-13 18:04:50|42280.4|42260.4|42274.9|42254.9|42280.4|42260.4|42274.9|42254.9|3
1655143500000|2022-06-13 18:05:00|42275.4|42255.4|42275.9|42255.9|42277.9|42257.9|42272.9|42252.9|0
1655143510000|2022-06-13 18:05:10|42277.9|42257.9|42277.9|42257.9|42277.9|42257.9|42277.9|42257.9|2
1655143520000|2022-06-13 18:05:20|42275.9|42255.9|42272.9|42252.9|42275.9|42255.9|42272.9|42252.9|1
1655143530000|2022-06-13 18:05:30|42268.4|42248.4|42264|42244|42268.4|42248.4|42264|42244|8
1655143540000|2022-06-13 18:05:40|42265.9|42245.9|42257.4|42237.4|42265.9|42245.9|42257.4|42237.4|1
1655143550000|2022-06-13 18:05:50|42254.9|42234.9|42257.9|42237.9|42257.9|42237.9|42252.9|42232.9|5
1655143560000|2022-06-13 18:06:00|42255.9|42235.9|42247.9|42227.9|42255.9|42235.9|42247.9|42227.9|9
1655143570000|2022-06-13 18:06:10|42245.9|42225.9|42247.9|42227.9|42247.9|42227.9|42245.9|42225.9|0
1655143580000|2022-06-13 18:06:20|42245.9|42225.9|42251.5|42231.5|42251.5|42231.5|42245.9|42225.9|13
1655143590000|2022-06-13 18:06:30|42253.4|42233.4|42255.9|42235.9|42255.9|42235.9|42253.4|42233.4|3
1655143600000|2022-06-13 18:06:40|42254.3|42234.3|42247.9|42227.9|42254.3|42234.3|42247.9|42227.9|1
1655143610000|2022-06-13 18:06:50|42242.9|42222.9|42243.4|42223.4|42243.4|42223.4|42240.9|42220.9|0
1655143620000|2022-06-13 18:07:00|42245.4|42225.4|42247.9|42227.9|42248.4|42228.4|42242.9|42222.9|2
1655143630000|2022-06-13 18:07:10|42247.4|42227.4|42247.9|42227.9|42247.9|42227.9|42247.4|42227.4|0
1655143640000|2022-06-13 18:07:20|42247.4|42227.4|42245.4|42225.4|42247.4|42227.4|42245.4|42225.4|0
1655143650000|2022-06-13 18:07:30|42245.9|42225.9|42239.3|42219.3|42245.9|42225.9|42239.3|42219.3|10
1655143660000|2022-06-13 18:07:40|42237.4|42217.4|42235.4|42215.4|42237.9|42217.9|42235.4|42215.4|0
1655143680000|2022-06-13 18:08:00|42232.9|42212.9|42240.9|42220.9|42240.9|42220.9|42232.4|42212.4|4
1655143690000|2022-06-13 18:08:10|42242.9|42222.9|42240.4|42220.4|42242.9|42222.9|42240.4|42220.4|0
1655143700000|2022-06-13 18:08:20|42237.9|42217.9|42238.4|42218.4|42240.9|42220.9|42237.9|42217.9|0
1655143710000|2022-06-13 18:08:30|42237.9|42217.9|42238.4|42218.4|42240.9|42220.9|42237.9|42217.9|0
1655143720000|2022-06-13 18:08:40|42237.9|42217.9|42240.9|42220.9|42242.9|42222.9|42237.9|42217.9|0
1655143730000|2022-06-13 18:08:50|42242.9|42222.9|42244.9|42224.9|42245.4|42225.4|42242.9|42222.9|0
1655143740000|2022-06-13 18:09:00|42242.9|42222.9|42240.9|42220.9|42242.9|42222.9|42240.9|42220.9|0
1655143760000|2022-06-13 18:09:20|42242.9|42222.9|42242.9|42222.9|42245.4|42225.4|42240.9|42220.9|2
1655143770000|2022-06-13 18:09:30|42243.4|42223.4|42245.4|42225.4|42245.4|42225.4|42243.4|42223.4|0
1655143780000|2022-06-13 18:09:40|42243.4|42223.4|42240.4|42220.4|42243.4|42223.4|42240.4|42220.4|1
1655143790000|2022-06-13 18:09:50|42240.9|42220.9|42240.9|42220.9|42240.9|42220.9|42240.4|42220.4|6
1655143800000|2022-06-13 18:10:00|42240.4|42220.4|42240.9|42220.9|42240.9|42220.9|42237.9|42217.9|0
1655143810000|2022-06-13 18:10:10|42240.4|42220.4|42237.9|42217.9|42240.9|42220.9|42237.9|42217.9|0
1655143820000|2022-06-13 18:10:20|42237.4|42217.4|42237.9|42217.9|42237.9|42217.9|42237.4|42217.4|0
1655143830000|2022-06-13 18:10:30|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|0
1655143840000|2022-06-13 18:10:40|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|0
1655143850000|2022-06-13 18:10:50|42233.4|42213.4|42233.4|42213.4|42233.4|42213.4|42233.4|42213.4|0
1655143860000|2022-06-13 18:11:00|42235.4|42215.4|42232.4|42212.4|42235.4|42215.4|42232.4|42212.4|0
1655143870000|2022-06-13 18:11:10|42229.9|42209.9|42229.9|42209.9|42229.9|42209.9|42227.4|42207.4|0
1655143880000|2022-06-13 18:11:20|42227.4|42207.4|42224.9|42204.9|42227.4|42207.4|42224.9|42204.9|1
1655143890000|2022-06-13 18:11:30|42225.4|42205.4|42222.9|42202.9|42225.4|42205.4|42222.4|42202.4|0
1655143900000|2022-06-13 18:11:40|42222.4|42202.4|42219.9|42199.9|42222.4|42202.4|42219.9|42199.9|0
1655143910000|2022-06-13 18:11:50|42220.4|42200.4|42222.9|42202.9|42222.9|42202.9|42219.9|42199.9|0
1655143920000|2022-06-13 18:12:00|42222.4|42202.4|42222.9|42202.9|42222.9|42202.9|42219.9|42199.9|0
1655143930000|2022-06-13 18:12:10|42222.4|42202.4|42222.4|42202.4|42222.9|42202.9|42222.4|42202.4|0
1655143940000|2022-06-13 18:12:20|42222.9|42202.9|42222.4|42202.4|42222.9|42202.9|42222.4|42202.4|0
1655143950000|2022-06-13 18:12:30|42222.9|42202.9|42228.4|42208.4|42228.4|42208.4|42222.9|42202.9|5
1655143960000|2022-06-13 18:12:40|42229.5|42209.5|42238.4|42218.4|42238.4|42218.4|42229.5|42209.5|3
1655143970000|2022-06-13 18:12:50|42237.9|42217.9|42237.9|42217.9|42243.4|42223.4|42237.9|42217.9|5
1655143980000|2022-06-13 18:13:00|42235.9|42215.9|42240.9|42220.9|42240.9|42220.9|42235.9|42215.9|2
1655143990000|2022-06-13 18:13:10|42240.4|42220.4|42242.9|42222.9|42242.9|42222.9|42240.4|42220.4|0
1655144010000|2022-06-13 18:13:30|42240.4|42220.4|42235.9|42215.9|42242.4|42222.4|42235.9|42215.9|0
1655144040000|2022-06-13 18:14:00|42232.9|42212.9|42222.9|42202.9|42232.9|42212.9|42222.4|42202.4|1
1655144050000|2022-06-13 18:14:10|42217.9|42197.9|42217.9|42197.9|42217.9|42197.9|42215.9|42195.9|0
1655144060000|2022-06-13 18:14:20|42215.4|42195.4|42215.4|42195.4|42217.9|42197.9|42213.4|42193.4|0
1655144070000|2022-06-13 18:14:30|42217.9|42197.9|42215.9|42195.9|42218.4|42198.4|42215.4|42195.4|0
1655144080000|2022-06-13 18:14:40|42216.5|42196.5|42215.9|42195.9|42216.5|42196.5|42215.9|42195.9|0
1655144090000|2022-06-13 18:14:50|42216.5|42196.5|42220.4|42200.4|42220.4|42200.4|42216.5|42196.5|5
1655144100000|2022-06-13 18:15:00|42222.9|42202.9|42222.9|42202.9|42222.9|42202.9|42222.9|42202.9|1
1655144110000|2022-06-13 18:15:10|42225.9|42205.9|42227.9|42207.9|42227.9|42207.9|42225.9|42205.9|1
1655144120000|2022-06-13 18:15:20|42230.9|42210.9|42232.9|42212.9|42232.9|42212.9|42230.9|42210.9|0
1655144130000|2022-06-13 18:15:30|42235.4|42215.4|42240.4|42220.4|42240.4|42220.4|42232.9|42212.9|0
1655144140000|2022-06-13 18:15:40|42239.9|42219.9|42232.9|42212.9|42239.9|42219.9|42230.4|42210.4|0
1655144150000|2022-06-13 18:15:50|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|0
1655144160000|2022-06-13 18:16:00|42230.4|42210.4|42235.4|42215.4|42235.4|42215.4|42230.4|42210.4|0
1655144170000|2022-06-13 18:16:10|42235.9|42215.9|42240.4|42220.4|42240.4|42220.4|42235.4|42215.4|0
1655144180000|2022-06-13 18:16:20|42243.4|42223.4|42245.4|42225.4|42245.4|42225.4|42243.4|42223.4|1
1655144190000|2022-06-13 18:16:30|42247.9|42227.9|42247.9|42227.9|42247.9|42227.9|42245.4|42225.4|0
1655144200000|2022-06-13 18:16:40|42247.4|42227.4|42247.9|42227.9|42248.4|42228.4|42242.9|42222.9|2
1655144210000|2022-06-13 18:16:50|42248.4|42228.4|42245.9|42225.9|42250.9|42230.9|42245.9|42225.9|2
1655144220000|2022-06-13 18:17:00|42245.4|42225.4|42242.9|42222.9|42245.4|42225.4|42242.9|42222.9|0
1655144230000|2022-06-13 18:17:10|42240.4|42220.4|42232.9|42212.9|42240.4|42220.4|42227.9|42207.9|2
1655144240000|2022-06-13 18:17:20|42233.5|42213.5|42233.5|42213.5|42236|42216|42232.9|42212.9|0
1655144250000|2022-06-13 18:17:30|42234|42214|42236|42216|42236|42216|42232.9|42212.9|0
1655144260000|2022-06-13 18:17:40|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|0
1655144270000|2022-06-13 18:17:50|42227.9|42207.9|42222.9|42202.9|42227.9|42207.9|42222.4|42202.4|2
1655144290000|2022-06-13 18:18:10|42223.5|42203.5|42227.9|42207.9|42227.9|42207.9|42223.5|42203.5|0
1655144300000|2022-06-13 18:18:20|42228.5|42208.5|42231|42211|42232.9|42212.9|42228.5|42208.5|0
1655144310000|2022-06-13 18:18:30|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|0
1655144330000|2022-06-13 18:18:50|42235.4|42215.4|42236|42216|42236|42216|42232.9|42212.9|0
1655144340000|2022-06-13 18:19:00|42237.9|42217.9|42237.4|42217.4|42237.9|42217.9|42237.4|42217.4|0
1655144350000|2022-06-13 18:19:10|42237.9|42217.9|42227.4|42207.4|42237.9|42217.9|42227.4|42207.4|1
1655144360000|2022-06-13 18:19:20|42225.4|42205.4|42227.9|42207.9|42227.9|42207.9|42222.9|42202.9|0
1655144370000|2022-06-13 18:19:30|||||||||3
1655144380000|2022-06-13 18:19:40|42226|42206|42226|42206|42226|42206|42226|42206|0
1655144390000|2022-06-13 18:19:50|42227.9|42207.9|42227.9|42207.9|42230.4|42210.4|42227.9|42207.9|0
1655144400000|2022-06-13 18:20:00|42229.9|42209.9|42227.9|42207.9|42231|42211|42227.9|42207.9|1
1655144410000|2022-06-13 18:20:10|42228.5|42208.5|42232.9|42212.9|42232.9|42212.9|42228.5|42208.5|2
1655144420000|2022-06-13 18:20:20|42236|42216|42225.4|42205.4|42236|42216|42225.4|42205.4|4
1655144430000|2022-06-13 18:20:30|42227.9|42207.9|42231|42211|42231|42211|42223.5|42203.5|0
1655144450000|2022-06-13 18:20:50|42231.5|42211.5|42227.9|42207.9|42237.4|42217.4|42227.9|42207.9|1
1655144460000|2022-06-13 18:21:00|42230.4|42210.4|42240.4|42220.4|42240.4|42220.4|42230.4|42210.4|5
1655144470000|2022-06-13 18:21:10|42239.9|42219.9|42250.4|42230.4|42251|42231|42237.9|42217.9|2
1655144480000|2022-06-13 18:21:20|42248.5|42228.5|42240.4|42220.4|42248.5|42228.5|42240.4|42220.4|3
1655144490000|2022-06-13 18:21:30|42236|42216|42236|42216|42236|42216|42236|42216|0
1655144500000|2022-06-13 18:21:40|42237.9|42217.9|42238.5|42218.5|42240.4|42220.4|42236|42216|0
1655144510000|2022-06-13 18:21:50|42236.5|42216.5|42235.4|42215.4|42240.4|42220.4|42235.4|42215.4|0
1655144520000|2022-06-13 18:22:00|42234.4|42214.4|42221|42201|42234.4|42214.4|42217.9|42197.9|9
1655144530000|2022-06-13 18:22:10|42220.4|42200.4|42217.9|42197.9|42221|42201|42217.9|42197.9|0
1655144540000|2022-06-13 18:22:20|42218.5|42198.5|42220.4|42200.4|42220.4|42200.4|42218.5|42198.5|0
1655144570000|2022-06-13 18:22:50|42216|42196|42217.9|42197.9|42217.9|42197.9|42215.4|42195.4|2
1655144580000|2022-06-13 18:23:00|42216|42196|42216|42196|42216|42196|42216|42196|0
1655144590000|2022-06-13 18:23:10|42217.9|42197.9|42217.9|42197.9|42217.9|42197.9|42217.9|42197.9|0
1655144600000|2022-06-13 18:23:20|42217.4|42197.4|42217.9|42197.9|42217.9|42197.9|42215.4|42195.4|0
1655144610000|2022-06-13 18:23:30|42215.4|42195.4|42210.4|42190.4|42215.4|42195.4|42210.4|42190.4|0
1655144620000|2022-06-13 18:23:40|42211|42191|42211|42191|42211|42191|42211|42191|2
1655144630000|2022-06-13 18:23:50|42209.9|42189.9|42207.9|42187.9|42212.4|42192.4|42207.9|42187.9|0
1655144640000|2022-06-13 18:24:00|42209.9|42189.9|42214|42194|42214.5|42194.5|42209.9|42189.9|1
1655144650000|2022-06-13 18:24:10|42216|42196|42210.4|42190.4|42216|42196|42207.9|42187.9|0
1655144660000|2022-06-13 18:24:20|42207.9|42187.9|42211|42191|42211|42191|42207.9|42187.9|0
1655144670000|2022-06-13 18:24:30|42208.5|42188.5|42212.9|42192.9|42212.9|42192.9|42208.5|42188.5|0
1655144680000|2022-06-13 18:24:40|42210.4|42190.4|42207.9|42187.9|42210.4|42190.4|42207.9|42187.9|0
1655144690000|2022-06-13 18:24:50|42206|42186|42206|42186|42208.5|42188.5|42206|42186|0
1655144700000|2022-06-13 18:25:00|42205.4|42185.4|42206|42186|42206|42186|42205.4|42185.4|1
1655144710000|2022-06-13 18:25:10|42205.4|42185.4|42202.9|42182.9|42206|42186|42202.9|42182.9|1
1655144720000|2022-06-13 18:25:20|42203.5|42183.5|42202.9|42182.9|42205.4|42185.4|42202.9|42182.9|0
1655144730000|2022-06-13 18:25:30|42203.5|42183.5|42211|42191|42211|42191|42203.5|42183.5|2
1655144740000|2022-06-13 18:25:40|42210.4|42190.4|42212.9|42192.9|42212.9|42192.9|42207.9|42187.9|12
1655144750000|2022-06-13 18:25:50|42215.4|42195.4|42217.4|42197.4|42217.4|42197.4|42214.9|42194.9|1
1655144760000|2022-06-13 18:26:00|42217.9|42197.9|42220.4|42200.4|42221|42201|42217.9|42197.9|3
1655144770000|2022-06-13 18:26:10|42217.4|42197.4|42216|42196|42217.4|42197.4|42210.4|42190.4|5
1655144780000|2022-06-13 18:26:20|42215.4|42195.4|42212.9|42192.9|42215.4|42195.4|42212.9|42192.9|0
1655144790000|2022-06-13 18:26:30|42212.4|42192.4|42201|42181|42212.4|42192.4|42200.4|42180.4|0
1655144800000|2022-06-13 18:26:40|42202.9|42182.9|42202.9|42182.9|42202.9|42182.9|42202.9|42182.9|0
1655144810000|2022-06-13 18:26:50|42200.4|42180.4|42202.9|42182.9|42202.9|42182.9|42200.4|42180.4|0
1655144820000|2022-06-13 18:27:00|42201|42181|42194.9|42174.9|42202.9|42182.9|42194.4|42174.4|8
1655144830000|2022-06-13 18:27:10|42194.4|42174.4|42190.4|42170.4|42194.4|42174.4|42190.4|42170.4|2
1655144840000|2022-06-13 18:27:20|42192.9|42172.9|42195.4|42175.4|42195.4|42175.4|42192.9|42172.9|2
1655144850000|2022-06-13 18:27:30|42196.5|42176.5|42200.4|42180.4|42200.4|42180.4|42196.5|42176.5|4
1655144860000|2022-06-13 18:27:40|42203.5|42183.5|42205.4|42185.4|42207.4|42187.4|42203.5|42183.5|9
1655144870000|2022-06-13 18:27:50|||||||||4
1655144880000|2022-06-13 18:28:00|42202.9|42182.9|42201|42181|42202.9|42182.9|42198.5|42178.5|2
1655144890000|2022-06-13 18:28:10|42200.4|42180.4|42196.5|42176.5|42200.4|42180.4|42196.5|42176.5|3
1655144900000|2022-06-13 18:28:20|42200.4|42180.4|42196|42176|42200.4|42180.4|42196|42176|0
1655144910000|2022-06-13 18:28:30|42195.4|42175.4|42195.4|42175.4|42196|42176|42195.4|42175.4|1
1655144920000|2022-06-13 18:28:40|||||||||1
1655144950000|2022-06-13 18:29:10|42194.9|42174.9|42193.5|42173.5|42194.9|42174.9|42192.9|42172.9|1
1655144960000|2022-06-13 18:29:20|42192.9|42172.9|42196|42176|42196|42176|42192.9|42172.9|1
1655144970000|2022-06-13 18:29:30|42195.4|42175.4|42192.9|42172.9|42195.4|42175.4|42192.9|42172.9|0
1655144980000|2022-06-13 18:29:40|42192.4|42172.4|42186.5|42166.5|42192.4|42172.4|42186|42166|7
1655144990000|2022-06-13 18:29:50|42187.9|42167.9|42182.9|42162.9|42187.9|42167.9|42182.9|42162.9|5
1655145010000|2022-06-13 18:30:10|42182.4|42162.4|42182.4|42162.4|42182.9|42162.9|42182.4|42162.4|2
1655145020000|2022-06-13 18:30:20|42182.9|42162.9|42181|42161|42187.4|42167.4|42181|42161|2
1655145030000|2022-06-13 18:30:30|42182.9|42162.9|42180.4|42160.4|42182.9|42162.9|42179.9|42159.9|0
1655145040000|2022-06-13 18:30:40|42181|42161|42180.4|42160.4|42182.9|42162.9|42179.9|42159.9|0
1655145050000|2022-06-13 18:30:50|42179.9|42159.9|42179.9|42159.9|42180.4|42160.4|42179.9|42159.9|0
1655145060000|2022-06-13 18:31:00|42179.4|42159.4|42179.9|42159.9|42179.9|42159.9|42177.9|42157.9|1
1655145070000|2022-06-13 18:31:10|42179.4|42159.4|42174.9|42154.9|42179.9|42159.9|42174.9|42154.9|4
1655145080000|2022-06-13 18:31:20|42174.4|42154.4|42172.4|42152.4|42174.4|42154.4|42172.4|42152.4|4
1655145090000|2022-06-13 18:31:30|42170.4|42150.4|42150.4|42130.4|42170.4|42150.4|42150.4|42130.4|6
1655145100000|2022-06-13 18:31:40|42149.9|42129.9|42150.4|42130.4|42155.4|42135.4|42145.4|42125.4|16
1655145110000|2022-06-13 18:31:50|42152.9|42132.9|42157.4|42137.4|42157.4|42137.4|42152.9|42132.9|32
1655145120000|2022-06-13 18:32:00|42155.4|42135.4|42152.9|42132.9|42155.4|42135.4|42152.9|42132.9|0
1655145130000|2022-06-13 18:32:10|42150.4|42130.4|42147.9|42127.9|42150.4|42130.4|42147.9|42127.9|2
1655145140000|2022-06-13 18:32:20|||||||||2
1655145150000|2022-06-13 18:32:30|42147.4|42127.4|42147.9|42127.9|42147.9|42127.9|42145.4|42125.4|3
1655145160000|2022-06-13 18:32:40|42142.9|42122.9|42127.9|42107.9|42145.4|42125.4|42127.9|42107.9|5
1655145170000|2022-06-13 18:32:50|||||||||1
1655145180000|2022-06-13 18:33:00|42130.4|42110.4|42125.4|42105.4|42130.4|42110.4|42125.4|42105.4|0
1655145190000|2022-06-13 18:33:10|42124.9|42104.9|42122.9|42102.9|42124.9|42104.9|42117.9|42097.9|6
1655145200000|2022-06-13 18:33:20|42123.5|42103.5|42132.9|42112.9|42132.9|42112.9|42123.5|42103.5|2
1655145210000|2022-06-13 18:33:30|42135.4|42115.4|42138.5|42118.5|42138.5|42118.5|42135.4|42115.4|0
1655145220000|2022-06-13 18:33:40|42142.9|42122.9|42153.5|42133.5|42153.5|42133.5|42142.9|42122.9|2
1655145230000|2022-06-13 18:33:50|42156|42136|42156|42136|42156|42136|42156|42136|1
1655145240000|2022-06-13 18:34:00|42155.4|42135.4|42167.9|42147.9|42167.9|42147.9|42155.4|42135.4|2
1655145250000|2022-06-13 18:34:10|42170.4|42150.4|42165.4|42145.4|42170.4|42150.4|42165.4|42145.4|1
1655145260000|2022-06-13 18:34:20|42166|42146|42170.4|42150.4|42175.4|42155.4|42166|42146|1
1655145270000|2022-06-13 18:34:30|42167.9|42147.9|42167.9|42147.9|42167.9|42147.9|42167.9|42147.9|0
1655145280000|2022-06-13 18:34:40|42168.5|42148.5|42172.9|42152.9|42173.5|42153.5|42168.5|42148.5|2
1655145290000|2022-06-13 18:34:50|42174.9|42154.9|42174.9|42154.9|42177.9|42157.9|42173|42153|0
1655145300000|2022-06-13 18:35:00|42173|42153|42178.5|42158.5|42180.5|42160.5|42173|42153|0
1655145310000|2022-06-13 18:35:10|42180.5|42160.5|42170.5|42150.5|42180.5|42160.5|42170.5|42150.5|0
1655145320000|2022-06-13 18:35:20|42169.9|42149.9|42173|42153|42173|42153|42168.5|42148.5|0
1655145330000|2022-06-13 18:35:30|42172.4|42152.4|42175.5|42155.5|42178|42158|42170.5|42150.5|2
1655145340000|2022-06-13 18:35:40|42173|42153|42175.5|42155.5|42175.5|42155.5|42173|42153|2
1655145350000|2022-06-13 18:35:50|42178|42158|42180.5|42160.5|42180.5|42160.5|42178|42158|1
1655145360000|2022-06-13 18:36:00|42179.9|42159.9|42180.5|42160.5|42180.5|42160.5|42178|42158|2
1655145370000|2022-06-13 18:36:10|42178|42158|42183|42163|42183|42163|42178|42158|0
1655145380000|2022-06-13 18:36:20|42185.5|42165.5|42180.5|42160.5|42185.5|42165.5|42180.5|42160.5|0
1655145390000|2022-06-13 18:36:30|42181|42161|42203|42183|42203|42183|42181|42161|1
1655145400000|2022-06-13 18:36:40|42204|42184|42215.5|42195.5|42215.5|42195.5|42204|42184|7
1655145410000|2022-06-13 18:36:50|42218|42198|42218|42198|42218|42198|42215.5|42195.5|0
1655145420000|2022-06-13 18:37:00|42218.5|42198.5|42228|42208|42228|42208|42218.5|42198.5|9
1655145430000|2022-06-13 18:37:10|42228.5|42208.5|42240.5|42220.5|42243|42223|42228.5|42208.5|3
1655145440000|2022-06-13 18:37:20|42243|42223|42243|42223|42245.5|42225.5|42243|42223|1
1655145450000|2022-06-13 18:37:30|42240.5|42220.5|42233|42213|42240.5|42220.5|42233|42213|1
1655145460000|2022-06-13 18:37:40|42235.5|42215.5|42228|42208|42235.5|42215.5|42228|42208|1
1655145470000|2022-06-13 18:37:50|42227.4|42207.4|42218|42198|42227.4|42207.4|42218|42198|1
1655145480000|2022-06-13 18:38:00|42218.5|42198.5|42223|42203|42228|42208|42218|42198|0
1655145490000|2022-06-13 18:38:10|42220.5|42200.5|42205.5|42185.5|42220.5|42200.5|42205.5|42185.5|3
1655145500000|2022-06-13 18:38:20|42202.4|42182.4|42201.9|42181.9|42202.4|42182.4|42201.9|42181.9|2
1655145510000|2022-06-13 18:38:30|42199.9|42179.9|42198|42178|42199.9|42179.9|42198|42178|3
1655145520000|2022-06-13 18:38:40|42198.5|42178.5|42203|42183|42205.5|42185.5|42198.5|42178.5|0
1655145530000|2022-06-13 18:38:50|42202.4|42182.4|42198|42178|42203|42183|42198|42178|0
1655145540000|2022-06-13 18:39:00|42198.5|42178.5|42203|42183|42203|42183|42198.5|42178.5|0
1655145550000|2022-06-13 18:39:10|42203.5|42183.5|42205.5|42185.5|42205.5|42185.5|42203.5|42183.5|3
1655145560000|2022-06-13 18:39:20|42206|42186|42211|42191|42211|42191|42206|42186|0
1655145570000|2022-06-13 18:39:30|42213|42193|42218|42198|42218|42198|42213|42193|2
1655145580000|2022-06-13 18:39:40|42219.9|42199.9|42228|42208|42228|42208|42219.9|42199.9|1
1655145590000|2022-06-13 18:39:50|42227.4|42207.4|42218|42198|42227.4|42207.4|42218|42198|2
1655145600000|2022-06-13 18:40:00|42220.5|42200.5|42220.5|42200.5|42220.5|42200.5|42218|42198|3
1655145610000|2022-06-13 18:40:10|42223|42203|42213|42193|42223|42203|42213|42193|0
1655145620000|2022-06-13 18:40:20|42215.5|42195.5|42213|42193|42215.5|42195.5|42213|42193|0
1655145630000|2022-06-13 18:40:30|42215.5|42195.5|42223.5|42203.5|42223.5|42203.5|42213|42193|1
1655145640000|2022-06-13 18:40:40|42228|42208|42227.4|42207.4|42230.5|42210.5|42227.4|42207.4|2
1655145650000|2022-06-13 18:40:50|42225.5|42205.5|42223|42203|42225.5|42205.5|42223|42203|0
1655145660000|2022-06-13 18:41:00|42218|42198|42215.5|42195.5|42223|42203|42215.5|42195.5|2
1655145670000|2022-06-13 18:41:10|42214.9|42194.9|42228|42208|42228|42208|42213|42193|1
1655145680000|2022-06-13 18:41:20|42228.5|42208.5|42233.5|42213.5|42233.5|42213.5|42228.5|42208.5|0
1655145690000|2022-06-13 18:41:30|42235.5|42215.5|42234.9|42214.9|42235.5|42215.5|42234.9|42214.9|1
1655145700000|2022-06-13 18:41:40|42235.5|42215.5|42253|42233|42253|42233|42235.5|42215.5|3
1655145710000|2022-06-13 18:41:50|42253.5|42233.5|42252.4|42232.4|42255.5|42235.5|42252.4|42232.4|2
1655145720000|2022-06-13 18:42:00|42251.4|42231.4|42237.4|42217.4|42251.4|42231.4|42237.4|42217.4|1
1655145730000|2022-06-13 18:42:10|42238|42218|42233.5|42213.5|42238|42218|42232.4|42212.4|1
1655145740000|2022-06-13 18:42:20|42233|42213|42230.5|42210.5|42233.5|42213.5|42230.5|42210.5|1
1655145750000|2022-06-13 18:42:30|42229.9|42209.9|42225.5|42205.5|42230.5|42210.5|42223.5|42203.5|0
1655145760000|2022-06-13 18:42:40|42224.9|42204.9|42225.5|42205.5|42228|42208|42224.9|42204.9|0
1655145770000|2022-06-13 18:42:50|42226|42206|42230.5|42210.5|42230.5|42210.5|42226|42206|0
1655145780000|2022-06-13 18:43:00|42231|42211|42235.5|42215.5|42235.5|42215.5|42231|42211|1
1655145790000|2022-06-13 18:43:10|42234.9|42214.9|42233|42213|42235.5|42215.5|42233|42213|0
1655145800000|2022-06-13 18:43:20|42230.5|42210.5|42228|42208|42230.5|42210.5|42228|42208|1
1655145810000|2022-06-13 18:43:30|42223.5|42203.5|42223|42203|42223.5|42203.5|42220.5|42200.5|0
1655145820000|2022-06-13 18:43:40|42222.4|42202.4|42215.5|42195.5|42222.4|42202.4|42215.5|42195.5|0
1655145830000|2022-06-13 18:43:50|42214.9|42194.9|42210.5|42190.5|42214.9|42194.9|42210.5|42190.5|0
1655145840000|2022-06-13 18:44:00|42213|42193|42210.5|42190.5|42215.5|42195.5|42210.5|42190.5|0
1655145850000|2022-06-13 18:44:10|42208|42188|42204.9|42184.9|42208|42188|42204.9|42184.9|2
1655145860000|2022-06-13 18:44:20|42205.5|42185.5|42204.9|42184.9|42206.9|42186.9|42204.9|42184.9|0
1655145870000|2022-06-13 18:44:30|42205.5|42185.5|42208.5|42188.5|42210.5|42190.5|42205.5|42185.5|1
1655145880000|2022-06-13 18:44:40|42208|42188|42223|42203|42223|42203|42208|42188|1
1655145890000|2022-06-13 18:44:50|42223.5|42203.5|42223|42203|42225.5|42205.5|42223|42203|0
1655145900000|2022-06-13 18:45:00|42223.5|42203.5|42237.4|42217.4|42237.4|42217.4|42223.5|42203.5|2
1655145910000|2022-06-13 18:45:10|42233.5|42213.5|42238|42218|42238|42218|42233|42213|0
1655145920000|2022-06-13 18:45:20|42236.9|42216.9|42234|42214|42238|42218|42233|42213|0
1655145930000|2022-06-13 18:45:30|42238|42218|42238|42218|42238|42218|42238|42218|1
1655145940000|2022-06-13 18:45:40|42238.5|42218.5|42243|42223|42244.9|42224.9|42238.5|42218.5|1
1655145950000|2022-06-13 18:45:50|42244.9|42224.9|42247.4|42227.4|42247.4|42227.4|42244.9|42224.9|0
1655145960000|2022-06-13 18:46:00|42253|42233|42248|42228|42253|42233|42248|42228|2
1655145970000|2022-06-13 18:46:10|42248.5|42228.5|42248.5|42228.5|42248.5|42228.5|42248.5|42228.5|2
1655145980000|2022-06-13 18:46:20|42251|42231|42250.5|42230.5|42255.5|42235.5|42250.5|42230.5|0
1655145990000|2022-06-13 18:46:30|42248|42228|42240.5|42220.5|42248|42228|42240.5|42220.5|0
1655146000000|2022-06-13 18:46:40|42238|42218|42231|42211|42238|42218|42231|42211|1
1655146010000|2022-06-13 18:46:50|42233|42213|42233|42213|42233|42213|42228|42208|0
1655146020000|2022-06-13 18:47:00|42231.9|42211.9|42228.5|42208.5|42231.9|42211.9|42223|42203|5
1655146030000|2022-06-13 18:47:10|42230.5|42210.5|42225.5|42205.5|42230.5|42210.5|42220.5|42200.5|0
1655146040000|2022-06-13 18:47:20|42223.5|42203.5|42228|42208|42228|42208|42222.4|42202.4|0
1655146050000|2022-06-13 18:47:30|42227.4|42207.4|42219.9|42199.9|42228|42208|42219.9|42199.9|1
1655146060000|2022-06-13 18:47:40|42218|42198|42215.5|42195.5|42218|42198|42215.5|42195.5|0
1655146070000|2022-06-13 18:47:50|42213|42193|42213|42193|42213|42193|42213|42193|0
1655146080000|2022-06-13 18:48:00|42212.4|42192.4|42213.5|42193.5|42213.5|42193.5|42208|42188|0
1655146090000|2022-06-13 18:48:10|42215.5|42195.5|42219.9|42199.9|42219.9|42199.9|42215.5|42195.5|0
1655146100000|2022-06-13 18:48:20|42218.5|42198.5|42220.5|42200.5|42223|42203|42218|42198|0
1655146110000|2022-06-13 18:48:30|42223|42203|42220.5|42200.5|42223|42203|42220.5|42200.5|0
1655146120000|2022-06-13 18:48:40|42218.5|42198.5|42218|42198|42218.5|42198.5|42218|42198|0
1655146140000|2022-06-13 18:49:00|42223|42203|42220.5|42200.5|42223|42203|42220.5|42200.5|3
1655146150000|2022-06-13 18:49:10|42214.9|42194.9|42214.9|42194.9|42214.9|42194.9|42214.9|42194.9|1
1655146160000|2022-06-13 18:49:20|42214.4|42194.4|42208|42188|42214.4|42194.4|42207.4|42187.4|0
1655146170000|2022-06-13 18:49:30|42211|42191|42213|42193|42213|42193|42211|42191|0
1655146180000|2022-06-13 18:49:40|42215.5|42195.5|42215.5|42195.5|42218|42198|42215.5|42195.5|0
1655146190000|2022-06-13 18:49:50|42213|42193|42213|42193|42215.5|42195.5|42213|42193|0
1655146200000|2022-06-13 18:50:00|42212.4|42192.4|42208|42188|42215.5|42195.5|42208|42188|2
1655146210000|2022-06-13 18:50:10|42205.5|42185.5|42203|42183|42205.5|42185.5|42203|42183|0
1655146220000|2022-06-13 18:50:20|42199.9|42179.9|42198|42178|42199.9|42179.9|42193|42173|2
1655146230000|2022-06-13 18:50:30|42200.5|42180.5|42202.4|42182.4|42202.4|42182.4|42198|42178|1
1655146240000|2022-06-13 18:50:40|42198|42178|42200.5|42180.5|42203.5|42183.5|42198|42178|0
1655146250000|2022-06-13 18:50:50|42201|42181|42198.5|42178.5|42203|42183|42198|42178|1
1655146260000|2022-06-13 18:51:00|42198|42178|42198|42178|42198.5|42178.5|42198|42178|0
1655146270000|2022-06-13 18:51:10|42196.4|42176.4|42193|42173|42196.4|42176.4|42192.4|42172.4|0
1655146280000|2022-06-13 18:51:20|42194|42174|42198|42178|42198|42178|42194|42174|1
1655146290000|2022-06-13 18:51:30|42198.5|42178.5|42198.5|42178.5|42198.5|42178.5|42198.5|42178.5|0
1655146300000|2022-06-13 18:51:40|42200.5|42180.5|42197.4|42177.4|42200.5|42180.5|42197.4|42177.4|0
1655146310000|2022-06-13 18:51:50|42195.5|42175.5|42188|42168|42195.5|42175.5|42188|42168|0
1655146320000|2022-06-13 18:52:00|42189.9|42169.9|42188|42168|42189.9|42169.9|42188|42168|0
1655146330000|2022-06-13 18:52:10|42187.5|42167.5|42181|42161|42187.5|42167.5|42180.5|42160.5|0
1655146340000|2022-06-13 18:52:20|42183|42163|42180|42160|42183|42163|42180|42160|0
1655146350000|2022-06-13 18:52:30|42178|42158|42170.5|42150.5|42178|42158|42170.5|42150.5|3
1655146360000|2022-06-13 18:52:40|42168|42148|42167.5|42147.5|42168|42148|42167.5|42147.5|0
1655146370000|2022-06-13 18:52:50|42168|42148|42167.5|42147.5|42168|42148|42167.5|42147.5|0
1655146380000|2022-06-13 18:53:00|42168|42148|42168|42148|42168|42148|42167.5|42147.5|0
1655146390000|2022-06-13 18:53:10|42173|42153|42173|42153|42173|42153|42173|42153|4
1655146400000|2022-06-13 18:53:20|42173.5|42153.5|42173|42153|42178|42158|42173|42153|0
1655146410000|2022-06-13 18:53:30|42178|42158|42175.5|42155.5|42178|42158|42175.5|42155.5|0
1655146420000|2022-06-13 18:53:40|42176|42156|42178|42158|42178|42158|42176|42156|0
1655146430000|2022-06-13 18:53:50|42177.5|42157.5|42173|42153|42178|42158|42173|42153|0
1655146440000|2022-06-13 18:54:00|42171.9|42151.9|42170.5|42150.5|42171.9|42151.9|42169.4|42149.4|0
1655146450000|2022-06-13 18:54:10|42171|42151|42178|42158|42178|42158|42171|42151|0
1655146460000|2022-06-13 18:54:20|42180.5|42160.5|42180.5|42160.5|42180.5|42160.5|42180.5|42160.5|1
1655146470000|2022-06-13 18:54:30|42178|42158|42178|42158|42178.5|42158.5|42178|42158|0
1655146480000|2022-06-13 18:54:40|42178.5|42158.5|42178|42158|42180.5|42160.5|42178|42158|0
1655146490000|2022-06-13 18:54:50|42180.5|42160.5|42183|42163|42183|42163|42180.5|42160.5|0
1655146500000|2022-06-13 18:55:00|42180|42160|42173|42153|42180|42160|42173|42153|0
1655146510000|2022-06-13 18:55:10|||||||||1
1655146520000|2022-06-13 18:55:20|42171.9|42151.9|42170|42150|42171.9|42151.9|42166.9|42146.9|0
1655146530000|2022-06-13 18:55:30|42171.9|42151.9|42168.5|42148.5|42173|42153|42168.5|42148.5|1
1655146540000|2022-06-13 18:55:40|42173|42153|42173|42153|42175.5|42155.5|42173|42153|1
1655146550000|2022-06-13 18:55:50|42172.5|42152.5|42173|42153|42173|42153|42170.5|42150.5|0
1655146560000|2022-06-13 18:56:00|42172.5|42152.5|42173|42153|42173.5|42153.5|42168|42148|1
1655146580000|2022-06-13 18:56:20|42170.5|42150.5|42170.5|42150.5|42170.5|42150.5|42170.5|42150.5|0
1655146590000|2022-06-13 18:56:30|42170|42150|42170|42150|42170|42150|42169.4|42149.4|0
1655146600000|2022-06-13 18:56:40|42172.5|42152.5|42168|42148|42173|42153|42168|42148|0
1655146620000|2022-06-13 18:57:00|42170|42150|42168|42148|42170.5|42150.5|42168|42148|0
1655146630000|2022-06-13 18:57:10|42167.5|42147.5|42167.5|42147.5|42167.5|42147.5|42167.5|42147.5|0
1655146640000|2022-06-13 18:57:20|42163|42143|42163|42143|42163|42143|42163|42143|0
1655146650000|2022-06-13 18:57:30|42158|42138|42158|42138|42158|42138|42158|42138|0
1655146670000|2022-06-13 18:57:50|42157.5|42137.5|42155.5|42135.5|42157.5|42137.5|42153.5|42133.5|3
1655146680000|2022-06-13 18:58:00|42158|42138|42153|42133|42158|42138|42153|42133|0
1655146690000|2022-06-13 18:58:10|42155|42135|42158|42138|42158|42138|42153|42133|0
1655146700000|2022-06-13 18:58:20|42153|42133|42153|42133|42153|42133|42153|42133|5
1655146710000|2022-06-13 18:58:30|42158|42138|42166|42146|42166|42146|42158|42138|1
1655146720000|2022-06-13 18:58:40|42168|42148|42175.5|42155.5|42175.5|42155.5|42168|42148|0
1655146730000|2022-06-13 18:58:50|42178|42158|42178|42158|42183|42163|42178|42158|1
1655146740000|2022-06-13 18:59:00|42175.5|42155.5|42178|42158|42178|42158|42175.5|42155.5|0
1655146750000|2022-06-13 18:59:10|42175.5|42155.5|42168|42148|42175.5|42155.5|42168|42148|2
1655146760000|2022-06-13 18:59:20|42168.5|42148.5|42173|42153|42173|42153|42168|42148|2
1655146770000|2022-06-13 18:59:30|42172.5|42152.5|42168|42148|42172.5|42152.5|42168|42148|0
1655146780000|2022-06-13 18:59:40|42163|42143|42158|42138|42163|42143|42158|42138|5
1655146790000|2022-06-13 18:59:50|42156.9|42136.9|42155.5|42135.5|42158|42138|42153|42133|1
1655146800000|2022-06-13 19:00:00|42158|42138|42153|42133|42158|42138|42152.5|42132.5|4
1655146810000|2022-06-13 19:00:10|42153.5|42133.5|42165.5|42145.5|42165.5|42145.5|42153|42133|5
1655146820000|2022-06-13 19:00:20|42163|42143|42158|42138|42165.5|42145.5|42158|42138|0
1655146830000|2022-06-13 19:00:30|42159.1|42139.1|42163|42143|42163|42143|42159.1|42139.1|0
1655146840000|2022-06-13 19:00:40|42162.5|42142.5|42163|42143|42163|42143|42160.5|42140.5|0
1655146850000|2022-06-13 19:00:50|42162.5|42142.5|42163|42143|42163.5|42143.5|42160.5|42140.5|0
1655146860000|2022-06-13 19:01:00|42160.5|42140.5|42155.5|42135.5|42163|42143|42155.5|42135.5|1
1655146870000|2022-06-13 19:01:10|42153|42133|42148|42128|42153|42133|42148|42128|0
1655146880000|2022-06-13 19:01:20|42147.5|42127.5|42140.5|42120.5|42147.5|42127.5|42140.5|42120.5|3
1655146890000|2022-06-13 19:01:30|42138|42118|42141.9|42121.9|42143|42123|42138|42118|2
1655146900000|2022-06-13 19:01:40|42140.5|42120.5|42143|42123|42143|42123|42138|42118|0
1655146910000|2022-06-13 19:01:50|42142.5|42122.5|42130|42110|42142.5|42122.5|42130|42110|2
1655146920000|2022-06-13 19:02:00|42125.5|42105.5|42115.5|42095.5|42125.5|42105.5|42115.5|42095.5|3
1655146930000|2022-06-13 19:02:10|42116|42096|42118|42098|42118|42098|42115.5|42095.5|0
1655146940000|2022-06-13 19:02:20|42115.5|42095.5|42115.5|42095.5|42118|42098|42115.5|42095.5|0
1655146950000|2022-06-13 19:02:30|42118|42098|42118|42098|42118|42098|42118|42098|3
1655146960000|2022-06-13 19:02:40|42118.5|42098.5|42118|42098|42120.5|42100.5|42118|42098|0
1655146970000|2022-06-13 19:02:50|42118.5|42098.5|42118|42098|42120.5|42100.5|42118|42098|0
1655146980000|2022-06-13 19:03:00|42119.1|42099.1|42123|42103|42123|42103|42119.1|42099.1|1
1655146990000|2022-06-13 19:03:10|42122.5|42102.5|42128|42108|42128|42108|42120.5|42100.5|1
1655147000000|2022-06-13 19:03:20|42128.5|42108.5|42140.5|42120.5|42140.5|42120.5|42128.5|42108.5|0
1655147010000|2022-06-13 19:03:30|42141|42121|42157.5|42137.5|42158|42138|42141|42121|3
1655147020000|2022-06-13 19:03:40|42153.5|42133.5|42163|42143|42165.5|42145.5|42153.5|42133.5|3
1655147030000|2022-06-13 19:03:50|42168|42148|42178|42158|42178|42158|42168|42148|2
1655147040000|2022-06-13 19:04:00|42175|42155|42163|42143|42175|42155|42163|42143|1
1655147050000|2022-06-13 19:04:10|42163.5|42143.5|42168|42148|42168|42148|42163|42143|0
1655147060000|2022-06-13 19:04:20|42172.5|42152.5|42173|42153|42173|42153|42172.5|42152.5|0
1655147070000|2022-06-13 19:04:30|42173.5|42153.5|42175.5|42155.5|42175.5|42155.5|42173|42153|0
1655147080000|2022-06-13 19:04:40|42175|42155|42177.5|42157.5|42178|42158|42173|42153|0
1655147090000|2022-06-13 19:04:50|42176|42156|42172.5|42152.5|42178|42158|42172.5|42152.5|0
1655147100000|2022-06-13 19:05:00|42170.5|42150.5|42173|42153|42175.5|42155.5|42170.5|42150.5|1
1655147110000|2022-06-13 19:05:10|42176|42156|42178|42158|42178|42158|42176|42156|0
1655147120000|2022-06-13 19:05:20|42187.5|42167.5|42185.5|42165.5|42190.5|42170.5|42185.5|42165.5|2
1655147130000|2022-06-13 19:05:30|42183.5|42163.5|42176.6|42156.6|42183.5|42163.5|42176|42156|0
1655147140000|2022-06-13 19:05:40|42180.5|42160.5|42178|42158|42182.5|42162.5|42178|42158|1
1655147150000|2022-06-13 19:05:50|42177.5|42157.5|42173|42153|42177.5|42157.5|42173|42153|0
1655147160000|2022-06-13 19:06:00|42172.5|42152.5|42167.5|42147.5|42172.5|42152.5|42165.5|42145.5|2
1655147170000|2022-06-13 19:06:10|42170|42150|42175.5|42155.5|42178|42158|42170|42150|1
1655147180000|2022-06-13 19:06:20|42173|42153|42158|42138|42173|42153|42158|42138|2
1655147190000|2022-06-13 19:06:30|42155.5|42135.5|42161|42141|42161|42141|42153|42133|10
1655147200000|2022-06-13 19:06:40|42163|42143|42160.5|42140.5|42163|42143|42160.5|42140.5|1
1655147210000|2022-06-13 19:06:50|42157.5|42137.5|42150.5|42130.5|42157.5|42137.5|42150.5|42130.5|0
1655147220000|2022-06-13 19:07:00|42150|42130|42148|42128|42150.5|42130.5|42145.5|42125.5|1
1655147230000|2022-06-13 19:07:10|42148.5|42128.5|42148|42128|42153.5|42133.5|42148|42128|0
1655147240000|2022-06-13 19:07:20|42147.5|42127.5|42145.5|42125.5|42147.5|42127.5|42145.5|42125.5|0
1655147260000|2022-06-13 19:07:40|42145|42125|42143|42123|42145|42125|42143|42123|0
1655147270000|2022-06-13 19:07:50|42138|42118|42148|42128|42148|42128|42135.5|42115.5|4
1655147280000|2022-06-13 19:08:00|42147.5|42127.5|42150.5|42130.5|42150.5|42130.5|42145.5|42125.5|0
1655147290000|2022-06-13 19:08:10|42148|42128|42148|42128|42150.5|42130.5|42145.5|42125.5|3
1655147310000|2022-06-13 19:08:30|42147.5|42127.5|42147.5|42127.5|42147.5|42127.5|42147.5|42127.5|0
1655147320000|2022-06-13 19:08:40|42148|42128|42148|42128|42148.5|42128.5|42148|42128|0
1655147330000|2022-06-13 19:08:50|42147.5|42127.5|42143|42123|42147.5|42127.5|42143|42123|0
1655147340000|2022-06-13 19:09:00|42142.5|42122.5|42135.5|42115.5|42142.5|42122.5|42133.5|42113.5|1
1655147350000|2022-06-13 19:09:10|42136|42116|42141|42121|42141|42121|42136|42116|0
1655147360000|2022-06-13 19:09:20|42143.5|42123.5|42141|42121|42143.5|42123.5|42141|42121|0
1655147370000|2022-06-13 19:09:30|42141.6|42121.6|42143|42123|42143.5|42123.5|42140.5|42120.5|2
1655147380000|2022-06-13 19:09:40|42142.5|42122.5|42138|42118|42142.5|42122.5|42138|42118|0
1655147390000|2022-06-13 19:09:50|42143|42123|42145.5|42125.5|42145.5|42125.5|42143|42123|1
1655147400000|2022-06-13 19:10:00|42148|42128|42145.5|42125.5|42148|42128|42145.5|42125.5|0
1655147410000|2022-06-13 19:10:10|||||||||1
1655147420000|2022-06-13 19:10:20|42145|42125|42143|42123|42145|42125|42143|42123|0
1655147430000|2022-06-13 19:10:30|42140.5|42120.5|42136|42116|42140.5|42120.5|42136|42116|11
1655147450000|2022-06-13 19:10:50|42138|42118|42140.5|42120.5|42140.5|42120.5|42138|42118|1
1655147460000|2022-06-13 19:11:00|42141|42121|42145.5|42125.5|42145.5|42125.5|42141|42121|2
1655147470000|2022-06-13 19:11:10|42145|42125|42151|42131|42153|42133|42143|42123|1
1655147480000|2022-06-13 19:11:20|42153|42133|42145.5|42125.5|42153|42133|42145.5|42125.5|1
1655147490000|2022-06-13 19:11:30|42143.5|42123.5|42143.5|42123.5|42143.5|42123.5|42143.5|42123.5|0
1655147500000|2022-06-13 19:11:40|42145.5|42125.5|42143|42123|42145.5|42125.5|42143|42123|0
1655147510000|2022-06-13 19:11:50|42141|42121|42143|42123|42143|42123|42140.5|42120.5|0
1655147520000|2022-06-13 19:12:00|42145.5|42125.5|42145.5|42125.5|42145.5|42125.5|42145.5|42125.5|0
1655147530000|2022-06-13 19:12:10|42146|42126|42146|42126|42146|42126|42146|42126|0
1655147540000|2022-06-13 19:12:20|42145.5|42125.5|42145.5|42125.5|42145.5|42125.5|42145.5|42125.5|0
1655147550000|2022-06-13 19:12:30|42148|42128|42155|42135|42155|42135|42148|42128|2
1655147560000|2022-06-13 19:12:40|42155.5|42135.5|42158|42138|42158|42138|42155.5|42135.5|2
1655147570000|2022-06-13 19:12:50|42155.5|42135.5|42157.5|42137.5|42158|42138|42155.5|42135.5|3
1655147580000|2022-06-13 19:13:00|42155.5|42135.5|42153|42133|42158|42138|42153|42133|3
1655147590000|2022-06-13 19:13:10|42158|42138|42153|42133|42158|42138|42153|42133|7
1655147600000|2022-06-13 19:13:20|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|109
1655147610000|2022-06-13 19:13:30|42151.4|42131.4|42145.5|42125.5|42151.4|42131.4|42145.5|42125.5|2
1655147620000|2022-06-13 19:13:40|42143.6|42123.6|42138|42118|42145.5|42125.5|42138|42118|10
1655147630000|2022-06-13 19:13:50|42135.5|42115.5|42138|42118|42138|42118|42133|42113|2
1655147640000|2022-06-13 19:14:00|42137.5|42117.5|42157.5|42137.5|42158|42138|42133|42113|8
1655147650000|2022-06-13 19:14:10|42155.5|42135.5|42152.5|42132.5|42155.5|42135.5|42152.5|42132.5|0
1655147660000|2022-06-13 19:14:20|42153|42133|42151.1|42131.1|42155.5|42135.5|42151.1|42131.1|0
1655147670000|2022-06-13 19:14:30|42150.5|42130.5|42150|42130|42150.5|42130.5|42150|42130|1
1655147680000|2022-06-13 19:14:40|42146.1|42126.1|42143|42123|42146.1|42126.1|42143|42123|0
1655147690000|2022-06-13 19:14:50|42142.5|42122.5|42145|42125|42145|42125|42138|42118|4
1655147700000|2022-06-13 19:15:00|42143|42123|42150.5|42130.5|42150.5|42130.5|42143|42123|1
1655147710000|2022-06-13 19:15:10|42151.1|42131.1|42148|42128|42153|42133|42148|42128|0
1655147730000|2022-06-13 19:15:30|42145.5|42125.5|42145.5|42125.5|42145.5|42125.5|42145.5|42125.5|0
1655147750000|2022-06-13 19:15:50|42143|42123|42095.5|42075.5|42143|42123|42095.5|42075.5|28
1655147760000|2022-06-13 19:16:00|42093|42073|42118|42098|42118|42098|42093|42073|8
1655147770000|2022-06-13 19:16:10|42118.6|42098.6|42103|42083|42118.6|42098.6|42103|42083|3
1655147780000|2022-06-13 19:16:20|42098|42078|42138|42118|42138|42118|42093|42073|5
1655147790000|2022-06-13 19:16:30|42143|42123|42153|42133|42155.5|42135.5|42133|42113|1
1655147800000|2022-06-13 19:16:40|42153.6|42133.6|42175.5|42155.5|42175.5|42155.5|42152.5|42132.5|2
1655147810000|2022-06-13 19:16:50|42176.1|42156.1|42188|42168|42198|42178|42175.5|42155.5|9
1655147820000|2022-06-13 19:17:00|42187.5|42167.5|42241.1|42221.1|42241.1|42221.1|42182.5|42162.5|11
1655147830000|2022-06-13 19:17:10|42243.6|42223.6|42282|42262|42295.5|42275.5|42243.6|42223.6|23
1655147840000|2022-06-13 19:17:20|42273|42253|42223|42203|42275.5|42255.5|42222.5|42202.5|12
1655147850000|2022-06-13 19:17:30|42225.5|42205.5|42199.5|42179.5|42235.5|42215.5|42199.5|42179.5|3
1655147860000|2022-06-13 19:17:40|42198|42178|42192.5|42172.5|42200.5|42180.5|42183|42163|4
1655147870000|2022-06-13 19:17:50|42194.1|42174.1|42180.5|42160.5|42196.1|42176.1|42165|42145|5
1655147880000|2022-06-13 19:18:00|42178|42158|42183|42163|42185.5|42165.5|42173|42153|5
1655147890000|2022-06-13 19:18:10|42182|42162|42158|42138|42188|42168|42158|42138|4
1655147900000|2022-06-13 19:18:20|42160.5|42140.5|42140.5|42120.5|42160.5|42140.5|42133|42113|2
1655147910000|2022-06-13 19:18:30|42141.6|42121.6|42140|42120|42152|42132|42135.5|42115.5|6
1655147920000|2022-06-13 19:18:40|42139.5|42119.5|42138|42118|42143|42123|42120.5|42100.5|3
1655147930000|2022-06-13 19:18:50|42135.5|42115.5|42128.6|42108.6|42135.5|42115.5|42123|42103|1
1655147940000|2022-06-13 19:19:00|42128|42108|42132.5|42112.5|42132.5|42112.5|42108|42088|19
1655147950000|2022-06-13 19:19:10|42133|42113|42120|42100|42138.6|42118.6|42120|42100|1
1655147960000|2022-06-13 19:19:20|42117.5|42097.5|42115|42095|42118|42098|42108|42088|2
1655147970000|2022-06-13 19:19:30|42113|42093|42113.6|42093.6|42127.5|42107.5|42113|42093|1
1655147980000|2022-06-13 19:19:40|42115.5|42095.5|42160.5|42140.5|42160.5|42140.5|42115.5|42095.5|3
1655147990000|2022-06-13 19:19:50|42163|42143|42150.5|42130.5|42173|42153|42147.5|42127.5|3
1655148000000|2022-06-13 19:20:00|42150|42130|42156.1|42136.1|42156.1|42136.1|42135.5|42115.5|4
1655148010000|2022-06-13 19:20:10|42158|42138|42171.1|42151.1|42174.1|42154.1|42155.5|42135.5|0
1655148020000|2022-06-13 19:20:20|42170.5|42150.5|42138.6|42118.6|42170.5|42150.5|42130.5|42110.5|3
1655148030000|2022-06-13 19:20:30|42140.5|42120.5|42138|42118|42143|42123|42138|42118|0
1655148040000|2022-06-13 19:20:40|42140.5|42120.5|42155|42135|42160.5|42140.5|42140.5|42120.5|7
1655148050000|2022-06-13 19:20:50|42153|42133|42158|42138|42160.5|42140.5|42150.5|42130.5|2
1655148060000|2022-06-13 19:21:00|42158.6|42138.6|42170|42150|42173.6|42153.6|42158.6|42138.6|0
1655148070000|2022-06-13 19:21:10|42165|42145|42157.5|42137.5|42165|42145|42157.5|42137.5|6
1655148080000|2022-06-13 19:21:20|42155.5|42135.5|42154.5|42134.5|42155.5|42135.5|42150.5|42130.5|0
1655148090000|2022-06-13 19:21:30|42150.5|42130.5|42155.5|42135.5|42158|42138|42150.5|42130.5|0
1655148100000|2022-06-13 19:21:40|42158|42138|42147.5|42127.5|42158|42138|42147.5|42127.5|3
1655148110000|2022-06-13 19:21:50|42150|42130|42138|42118|42153|42133|42138|42118|0
1655148120000|2022-06-13 19:22:00|42135.5|42115.5|42137.5|42117.5|42140.5|42120.5|42135|42115|1
1655148130000|2022-06-13 19:22:10|42138|42118|42148|42128|42148.6|42128.6|42135.5|42115.5|1
1655148140000|2022-06-13 19:22:20|42145.5|42125.5|42128|42108|42148|42128|42128|42108|1
1655148150000|2022-06-13 19:22:30|42125.5|42105.5|42120.5|42100.5|42125.5|42105.5|42120|42100|0
1655148160000|2022-06-13 19:22:40|42123|42103|42148.6|42128.6|42148.6|42128.6|42118|42098|3
1655148170000|2022-06-13 19:22:50|42145.5|42125.5|42129.5|42109.5|42148.6|42128.6|42128.9|42108.9|2
1655148180000|2022-06-13 19:23:00|42128.9|42108.9|42117.5|42097.5|42128.9|42108.9|42100.5|42080.5|6
1655148190000|2022-06-13 19:23:10|42118|42098|42120.5|42100.5|42122.5|42102.5|42115.5|42095.5|0
1655148200000|2022-06-13 19:23:20|42123.6|42103.6|42115|42095|42133|42113|42115|42095|0
1655148210000|2022-06-13 19:23:30|42112.5|42092.5|42132.5|42112.5|42132.5|42112.5|42110.5|42090.5|0
1655148220000|2022-06-13 19:23:40|42130.5|42110.5|42123|42103|42130.5|42110.5|42120.5|42100.5|0
1655148230000|2022-06-13 19:23:50|42123.6|42103.6|42125.5|42105.5|42133|42113|42123.6|42103.6|3
1655148240000|2022-06-13 19:24:00|42123|42103|42128|42108|42128|42108|42120.5|42100.5|0
1655148250000|2022-06-13 19:24:10|42125.5|42105.5|42130|42110|42137|42117|42125.5|42105.5|0
1655148260000|2022-06-13 19:24:20|42130.5|42110.5|42138|42118|42138|42118|42130.5|42110.5|0
1655148270000|2022-06-13 19:24:30|42138.6|42118.6|42128.6|42108.6|42140.5|42120.5|42128.6|42108.6|3
1655148280000|2022-06-13 19:24:40|42128|42108|42125.5|42105.5|42128|42108|42123|42103|0
1655148290000|2022-06-13 19:24:50|42129.5|42109.5|42103|42083|42130.5|42110.5|42100.5|42080.5|5
1655148300000|2022-06-13 19:25:00|42103.6|42083.6|42112.5|42092.5|42113.6|42093.6|42103.6|42083.6|0
1655148310000|2022-06-13 19:25:10|42110|42090|42100.5|42080.5|42113|42093|42100.5|42080.5|0
1655148320000|2022-06-13 19:25:20|42100|42080|42098|42078|42100|42080|42098|42078|0
1655148330000|2022-06-13 19:25:30|42097.5|42077.5|42095.5|42075.5|42098|42078|42093|42073|0
1655148340000|2022-06-13 19:25:40|42096.1|42076.1|42118|42098|42118|42098|42095.5|42075.5|2
1655148350000|2022-06-13 19:25:50|42115.5|42095.5|42108|42088|42115.5|42095.5|42106.1|42086.1|1
1655148360000|2022-06-13 19:26:00|42108.6|42088.6|42113|42093|42120.5|42100.5|42108.6|42088.6|3
1655148370000|2022-06-13 19:26:10|42120.5|42100.5|42110|42090|42120.5|42100.5|42110|42090|0
1655148380000|2022-06-13 19:26:20|42108|42088|42098|42078|42108|42088|42098|42078|1
1655148390000|2022-06-13 19:26:30|42098.6|42078.6|42098|42078|42100|42080|42096.1|42076.1|0
1655148400000|2022-06-13 19:26:40|42095.5|42075.5|42089.5|42069.5|42098|42078|42089|42069|7
1655148410000|2022-06-13 19:26:50|42087.5|42067.5|42083|42063|42087.5|42067.5|42082.5|42062.5|0
1655148420000|2022-06-13 19:27:00|42082.5|42062.5|42088|42068|42093|42073|42082.5|42062.5|2
1655148430000|2022-06-13 19:27:10|42085.5|42065.5|42085|42065|42085.5|42065.5|42084.5|42064.5|1
1655148440000|2022-06-13 19:27:20|42085.5|42065.5|42083|42063|42085.5|42065.5|42082.5|42062.5|0
1655148450000|2022-06-13 19:27:30|42082.5|42062.5|42083|42063|42083|42063|42082.5|42062.5|0
1655148460000|2022-06-13 19:27:40|42082.5|42062.5|42085.5|42065.5|42085.5|42065.5|42080|42060|5
1655148470000|2022-06-13 19:27:50|42083|42063|42088|42068|42088|42068|42083|42063|2
1655148480000|2022-06-13 19:28:00|42088.6|42068.6|42088|42068|42090.5|42070.5|42088|42068|0
1655148490000|2022-06-13 19:28:10|42087.5|42067.5|42088|42068|42088|42068|42087.5|42067.5|0
1655148500000|2022-06-13 19:28:20|42087.5|42067.5|42085|42065|42088|42068|42085|42065|0
1655148510000|2022-06-13 19:28:30|42087.5|42067.5|42086.1|42066.1|42090.5|42070.5|42085|42065|0
1655148520000|2022-06-13 19:28:40|42085.5|42065.5|42083.6|42063.6|42086.1|42066.1|42083.6|42063.6|0
1655148530000|2022-06-13 19:28:50|42085.5|42065.5|42083|42063|42086.1|42066.1|42083|42063|0
1655148540000|2022-06-13 19:29:00|42083.6|42063.6|42085.5|42065.5|42087.5|42067.5|42083|42063|0
1655148550000|2022-06-13 19:29:10|42085|42065|42082.5|42062.5|42085|42065|42082.5|42062.5|0
1655148560000|2022-06-13 19:29:20|42080|42060|42080|42060|42082.5|42062.5|42080|42060|0
1655148570000|2022-06-13 19:29:30|42082|42062|42080|42060|42082|42062|42080|42060|1
1655148580000|2022-06-13 19:29:40|42082.5|42062.5|42080|42060|42082.5|42062.5|42080|42060|0
1655148590000|2022-06-13 19:29:50|42080.5|42060.5|42080|42060|42082.5|42062.5|42080|42060|0
1655148600000|2022-06-13 19:30:00|42080.6|42060.6|42083.1|42063.1|42085|42065|42080|42060|1
1655148610000|2022-06-13 19:30:10|42080|42060|42070|42050|42080|42060|42070|42050|6
1655148620000|2022-06-13 19:30:20|42069.5|42049.5|42055|42035|42069.5|42049.5|42053.1|42033.1|7
1655148630000|2022-06-13 19:30:30|42053.1|42033.1|42048.6|42028.6|42058.1|42038.1|42048.6|42028.6|9
1655148640000|2022-06-13 19:30:40|42048.1|42028.1|42036.1|42016.1|42048.1|42028.1|42033.1|42013.1|11
1655148650000|2022-06-13 19:30:50|42035.6|42015.6|42035.6|42015.6|42038.1|42018.1|42035.6|42015.6|1
1655148660000|2022-06-13 19:31:00|42038.1|42018.1|42050.6|42030.6|42050.6|42030.6|42036.1|42016.1|7
1655148670000|2022-06-13 19:31:10|42055.6|42035.6|42058.1|42038.1|42058.1|42038.1|42053.1|42033.1|7
1655148680000|2022-06-13 19:31:20|42056.1|42036.1|42048.1|42028.1|42060|42040|42047.5|42027.5|7
1655148690000|2022-06-13 19:31:30|42047.5|42027.5|42053.6|42033.6|42053.6|42033.6|42043.1|42023.1|10
1655148700000|2022-06-13 19:31:40|42063.1|42043.1|42073.1|42053.1|42073.1|42053.1|42063.1|42043.1|5
1655148710000|2022-06-13 19:31:50|42070.6|42050.6|42068.1|42048.1|42073.6|42053.6|42068.1|42048.1|0
1655148720000|2022-06-13 19:32:00|42065.6|42045.6|42055.6|42035.6|42065.6|42045.6|42055.6|42035.6|3
1655148730000|2022-06-13 19:32:10|42053.1|42033.1|42053.1|42033.1|42053.6|42033.6|42050.6|42030.6|4
1655148740000|2022-06-13 19:32:20|42051.1|42031.1|42045.6|42025.6|42053.1|42033.1|42045.6|42025.6|1
1655148750000|2022-06-13 19:32:30|||||||||23
1655148760000|2022-06-13 19:32:40|||||||||1
1655148770000|2022-06-13 19:32:50|42043.1|42023.1|42040.6|42020.6|42043.1|42023.1|42040.6|42020.6|0
1655148780000|2022-06-13 19:33:00|42041.6|42021.6|42046.1|42026.1|42046.1|42026.1|42041.6|42021.6|18
1655148790000|2022-06-13 19:33:10|42047.1|42027.1|42058.1|42038.1|42058.1|42038.1|42047.1|42027.1|3
1655148800000|2022-06-13 19:33:20|42057.5|42037.5|42058.1|42038.1|42058.1|42038.1|42051.1|42031.1|0
1655148810000|2022-06-13 19:33:30|42058.6|42038.6|42069.1|42049.1|42069.1|42049.1|42058.6|42038.6|4
1655148820000|2022-06-13 19:33:40|42073.1|42053.1|42072.5|42052.5|42075.6|42055.6|42072.5|42052.5|1
1655148830000|2022-06-13 19:33:50|42072|42052|42073.1|42053.1|42073.1|42053.1|42068.6|42048.6|4
1655148840000|2022-06-13 19:34:00|42072.5|42052.5|42078.1|42058.1|42078.1|42058.1|42072.5|42052.5|0
1655148850000|2022-06-13 19:34:10|42077.5|42057.5|42075.6|42055.6|42078.1|42058.1|42068.1|42048.1|1
1655148860000|2022-06-13 19:34:20|42073.1|42053.1|42073.1|42053.1|42075.6|42055.6|42073.1|42053.1|1
1655148870000|2022-06-13 19:34:30|42073.6|42053.6|42083.1|42063.1|42083.1|42063.1|42073.1|42053.1|9
1655148880000|2022-06-13 19:34:40|42085.6|42065.6|42085.6|42065.6|42085.6|42065.6|42083.1|42063.1|19
1655148890000|2022-06-13 19:34:50|42087.1|42067.1|42098.1|42078.1|42103.1|42083.1|42087.1|42067.1|8
1655148900000|2022-06-13 19:35:00|42097.5|42077.5|42110.6|42090.6|42113.1|42093.1|42097.5|42077.5|4
1655148910000|2022-06-13 19:35:10|42111.1|42091.1|42118.1|42098.1|42118.1|42098.1|42111.1|42091.1|2
1655148920000|2022-06-13 19:35:20|42117.5|42097.5|42128.1|42108.1|42128.1|42108.1|42113.1|42093.1|2
1655148930000|2022-06-13 19:35:30|42130.6|42110.6|42123.1|42103.1|42130.6|42110.6|42123.1|42103.1|1
1655148940000|2022-06-13 19:35:40|42120.6|42100.6|42120.6|42100.6|42120.6|42100.6|42118.1|42098.1|6
1655148950000|2022-06-13 19:35:50|42123.1|42103.1|42130.6|42110.6|42130.6|42110.6|42123.1|42103.1|3
1655148960000|2022-06-13 19:36:00|42128.1|42108.1|42127.5|42107.5|42130|42110|42123.1|42103.1|0
1655148970000|2022-06-13 19:36:10|42125|42105|42128.1|42108.1|42128.1|42108.1|42120.6|42100.6|12
1655148980000|2022-06-13 19:36:20|42130.6|42110.6|42130.6|42110.6|42130.6|42110.6|42125.6|42105.6|2
1655148990000|2022-06-13 19:36:30|42132.5|42112.5|42133.1|42113.1|42135.6|42115.6|42132.5|42112.5|1
1655149000000|2022-06-13 19:36:40|42132.5|42112.5|42125|42105|42132.5|42112.5|42125|42105|0
1655149010000|2022-06-13 19:36:50|42125.6|42105.6|42128.1|42108.1|42128.1|42108.1|42123.1|42103.1|1
1655149020000|2022-06-13 19:37:00|42129.1|42109.1|42135.6|42115.6|42138.1|42118.1|42129.1|42109.1|0
1655149030000|2022-06-13 19:37:10|42138.1|42118.1|42158.1|42138.1|42158.1|42138.1|42138.1|42118.1|6
1655149040000|2022-06-13 19:37:20|42157.5|42137.5|42163.1|42143.1|42166.1|42146.1|42155.6|42135.6|9
1655149050000|2022-06-13 19:37:30|42161.1|42141.1|42163.1|42143.1|42163.6|42143.6|42161.1|42141.1|22
1655149070000|2022-06-13 19:37:50|42163.6|42143.6|42159|42139|42163.6|42143.6|42159|42139|5
1655149080000|2022-06-13 19:38:00|42154|42134|42138.1|42118.1|42154|42134|42138.1|42118.1|2
1655149090000|2022-06-13 19:38:10|42137.5|42117.5|42123.1|42103.1|42138.1|42118.1|42123.1|42103.1|2
1655149100000|2022-06-13 19:38:20|42122.5|42102.5|42115.6|42095.6|42122.5|42102.5|42115.6|42095.6|2
1655149110000|2022-06-13 19:38:30|42113.1|42093.1|42113.6|42093.6|42115.6|42095.6|42108.1|42088.1|6
1655149120000|2022-06-13 19:38:40|42113.1|42093.1|42112.5|42092.5|42113.1|42093.1|42110.6|42090.6|0
1655149130000|2022-06-13 19:38:50|42110|42090|42098.1|42078.1|42110|42090|42095|42075|4
1655149140000|2022-06-13 19:39:00|42095.6|42075.6|42093.1|42073.1|42095.6|42075.6|42093.1|42073.1|2
1655149150000|2022-06-13 19:39:10|42092.5|42072.5|42093.1|42073.1|42095|42075|42092.5|42072.5|0
1655149160000|2022-06-13 19:39:20|42091.1|42071.1|42095.6|42075.6|42095.6|42075.6|42091.1|42071.1|0
1655149170000|2022-06-13 19:39:30|42095|42075|42098.6|42078.6|42098.6|42078.6|42093.1|42073.1|2
1655149180000|2022-06-13 19:39:40|42098.1|42078.1|42093.6|42073.6|42098.1|42078.1|42090.6|42070.6|0
1655149190000|2022-06-13 19:39:50|42095.6|42075.6|42090.6|42070.6|42095.6|42075.6|42090|42070|1
1655149200000|2022-06-13 19:40:00|42091.1|42071.1|42102.5|42082.5|42102.5|42082.5|42091.1|42071.1|3
1655149210000|2022-06-13 19:40:10|42103.1|42083.1|42098.1|42078.1|42103.1|42083.1|42093.6|42073.6|0
1655149220000|2022-06-13 19:40:20|42100.6|42080.6|42095.6|42075.6|42107.5|42087.5|42095.6|42075.6|1
1655149230000|2022-06-13 19:40:30|42097.5|42077.5|42098.1|42078.1|42101.1|42081.1|42095|42075|1
1655149240000|2022-06-13 19:40:40|42098.6|42078.6|42097.5|42077.5|42103.1|42083.1|42095.6|42075.6|0
1655149250000|2022-06-13 19:40:50|42098.1|42078.1|42098.6|42078.6|42098.6|42078.6|42098.1|42078.1|0
1655149260000|2022-06-13 19:41:00|42103.1|42083.1|42103.1|42083.1|42105|42085|42103.1|42083.1|1
1655149270000|2022-06-13 19:41:10|42105|42085|42098.6|42078.6|42105|42085|42095.6|42075.6|5
1655149280000|2022-06-13 19:41:20|42101.1|42081.1|42097|42077|42101.1|42081.1|42095|42075|0
1655149290000|2022-06-13 19:41:30|42097.5|42077.5|42098.1|42078.1|42098.1|42078.1|42095|42075|0
1655149300000|2022-06-13 19:41:40|42100|42080|42102.5|42082.5|42103.1|42083.1|42100|42080|1
1655149310000|2022-06-13 19:41:50|42101.1|42081.1|42110.6|42090.6|42118.1|42098.1|42101.1|42081.1|3
1655149320000|2022-06-13 19:42:00|42110|42090|42104.1|42084.1|42110|42090|42098.1|42078.1|0
1655149330000|2022-06-13 19:42:10|42106.1|42086.1|42107.5|42087.5|42108.1|42088.1|42102.5|42082.5|0
1655149340000|2022-06-13 19:42:20|42108.1|42088.1|42100|42080|42108.1|42088.1|42100|42080|0
1655149350000|2022-06-13 19:42:30|42100.6|42080.6|42098.1|42078.1|42100.6|42080.6|42098.1|42078.1|0
1655149360000|2022-06-13 19:42:40|42098.6|42078.6|42091.1|42071.1|42100.6|42080.6|42091.1|42071.1|1
1655149370000|2022-06-13 19:42:50|42092.5|42072.5|42093.1|42073.1|42093.1|42073.1|42092.5|42072.5|0
1655149380000|2022-06-13 19:43:00|42090.6|42070.6|42088.1|42068.1|42090.6|42070.6|42088.1|42068.1|0
1655149390000|2022-06-13 19:43:10|42085.6|42065.6|42085.6|42065.6|42088.1|42068.1|42085.6|42065.6|0
1655149400000|2022-06-13 19:43:20|||||||||1
1655149410000|2022-06-13 19:43:30|42083.1|42063.1|42085.6|42065.6|42085.6|42065.6|42083.1|42063.1|1
1655149420000|2022-06-13 19:43:40|42086.6|42066.6|42095.6|42075.6|42095.6|42075.6|42086.6|42066.6|2
1655149430000|2022-06-13 19:43:50|42097|42077|42088.1|42068.1|42097|42077|42086.1|42066.1|0
1655149440000|2022-06-13 19:44:00|42087|42067|42083.1|42063.1|42087|42067|42080.6|42060.6|1
1655149450000|2022-06-13 19:44:10|||||||||1
1655149460000|2022-06-13 19:44:20|42083.6|42063.6|42097|42077|42097|42077|42083.6|42063.6|11
1655149470000|2022-06-13 19:44:30|42095|42075|42110.6|42090.6|42110.6|42090.6|42095|42075|2
1655149480000|2022-06-13 19:44:40|42113.1|42093.1|42113.1|42093.1|42113.1|42093.1|42113.1|42093.1|0
1655149490000|2022-06-13 19:44:50|42110|42090|42103.1|42083.1|42110|42090|42103.1|42083.1|0
1655149500000|2022-06-13 19:45:00|42100.6|42080.6|42100.6|42080.6|42100.6|42080.6|42100.6|42080.6|0
1655149510000|2022-06-13 19:45:10|42098.1|42078.1|42103.1|42083.1|42103.1|42083.1|42098.1|42078.1|0
1655149550000|2022-06-13 19:45:50|42105|42085|42116.6|42096.6|42116.6|42096.6|42105|42085|2
1655149560000|2022-06-13 19:46:00|42120.6|42100.6|42123.1|42103.1|42125.6|42105.6|42120.6|42100.6|3
1655149570000|2022-06-13 19:46:10|||||||||6
1655149580000|2022-06-13 19:46:20|42125.1|42105.1|42128.1|42108.1|42130.6|42110.6|42125.1|42105.1|4
1655149590000|2022-06-13 19:46:30|42128.6|42108.6|42130.6|42110.6|42131.1|42111.1|42128.6|42108.6|9
1655149600000|2022-06-13 19:46:40|42128.1|42108.1|42128.1|42108.1|42128.1|42108.1|42128.1|42108.1|3
1655149610000|2022-06-13 19:46:50|42127.6|42107.6|42127.6|42107.6|42127.6|42107.6|42127.6|42107.6|0
1655149620000|2022-06-13 19:47:00|42128.1|42108.1|42128.1|42108.1|42128.1|42108.1|42127.6|42107.6|0
1655149630000|2022-06-13 19:47:10|42125.6|42105.6|42123.1|42103.1|42125.6|42105.6|42122.6|42102.6|0
1655149640000|2022-06-13 19:47:20|42125.1|42105.1|42135.6|42115.6|42138.1|42118.1|42125.1|42105.1|1
1655149650000|2022-06-13 19:47:30|42138.1|42118.1|42130.6|42110.6|42143.1|42123.1|42130.6|42110.6|6
1655149670000|2022-06-13 19:47:50|||||||||3
1655149680000|2022-06-13 19:48:00|42131.1|42111.1|42148.1|42128.1|42148.1|42128.1|42131.1|42111.1|3
1655149690000|2022-06-13 19:48:10|42147.6|42127.6|42138.6|42118.6|42147.6|42127.6|42138.6|42118.6|0
1655149700000|2022-06-13 19:48:20|42141.1|42121.1|42145.6|42125.6|42145.6|42125.6|42141.1|42121.1|0
1655149710000|2022-06-13 19:48:30|42148.1|42128.1|42153.1|42133.1|42153.1|42133.1|42148.1|42128.1|1
1655149720000|2022-06-13 19:48:40|42156.1|42136.1|42147|42127|42156.1|42136.1|42147|42127|2
1655149730000|2022-06-13 19:48:50|42143.1|42123.1|42140.6|42120.6|42143.6|42123.6|42140.6|42120.6|2
1655149740000|2022-06-13 19:49:00|42140.1|42120.1|42133.1|42113.1|42140.1|42120.1|42133.1|42113.1|2
1655149750000|2022-06-13 19:49:10|42132.6|42112.6|42130.6|42110.6|42135.1|42115.1|42130.6|42110.6|0
1655149760000|2022-06-13 19:49:20|42130.1|42110.1|42120.6|42100.6|42130.1|42110.1|42120.6|42100.6|0
1655149770000|2022-06-13 19:49:30|42118.6|42098.6|42120.6|42100.6|42125.6|42105.6|42118.6|42098.6|0
1655149780000|2022-06-13 19:49:40|42118.6|42098.6|42118.1|42098.1|42118.6|42098.6|42118.1|42098.1|1
1655149790000|2022-06-13 19:49:50|42116.1|42096.1|42116.1|42096.1|42120.6|42100.6|42116.1|42096.1|0
1655149800000|2022-06-13 19:50:00|42120.6|42100.6|42125.1|42105.1|42128.1|42108.1|42120.6|42100.6|1
1655149810000|2022-06-13 19:50:10|42123.1|42103.1|42123.1|42103.1|42123.1|42103.1|42120.6|42100.6|1
1655149820000|2022-06-13 19:50:20|42122.6|42102.6|42120.6|42100.6|42122.6|42102.6|42118.1|42098.1|1
1655149830000|2022-06-13 19:50:30|42120.1|42100.1|42118.1|42098.1|42120.6|42100.6|42115.6|42095.6|2
1655149840000|2022-06-13 19:50:40|42117.6|42097.6|42109|42089|42118.1|42098.1|42109|42089|1
1655149850000|2022-06-13 19:50:50|42105.6|42085.6|42100.6|42080.6|42105.6|42085.6|42100.6|42080.6|0
1655149860000|2022-06-13 19:51:00|42105.6|42085.6|42105.6|42085.6|42105.6|42085.6|42100.6|42080.6|2
1655149870000|2022-06-13 19:51:10|42106.6|42086.6|42103.1|42083.1|42115.6|42095.6|42103.1|42083.1|4
1655149880000|2022-06-13 19:51:20|42108.1|42088.1|42115.6|42095.6|42120.6|42100.6|42108.1|42088.1|5
1655149890000|2022-06-13 19:51:30|42115.1|42095.1|42115.6|42095.6|42115.6|42095.6|42115.1|42095.1|0
1655149900000|2022-06-13 19:51:40|42115.1|42095.1|42110.6|42090.6|42115.6|42095.6|42108.1|42088.1|0
1655149910000|2022-06-13 19:51:50|42110.1|42090.1|42103.1|42083.1|42110.1|42090.1|42103.1|42083.1|2
1655149920000|2022-06-13 19:52:00|42098.6|42078.6|42115.6|42095.6|42115.6|42095.6|42098.6|42078.6|3
1655149930000|2022-06-13 19:52:10|42118.1|42098.1|42115.6|42095.6|42120.6|42100.6|42115.6|42095.6|0
1655149940000|2022-06-13 19:52:20|42116.1|42096.1|42110.6|42090.6|42118.1|42098.1|42105.6|42085.6|6
1655149950000|2022-06-13 19:52:30|42110.1|42090.1|42113.1|42093.1|42113.1|42093.1|42105.6|42085.6|0
1655149960000|2022-06-13 19:52:40|42112.6|42092.6|42105.1|42085.1|42113.1|42093.1|42105.1|42085.1|7
1655149970000|2022-06-13 19:52:50|42103.1|42083.1|42105.6|42085.6|42108.1|42088.1|42102.6|42082.6|1
1655149980000|2022-06-13 19:53:00|42106.1|42086.1|42120.6|42100.6|42120.6|42100.6|42105.6|42085.6|5
1655149990000|2022-06-13 19:53:10|42120.1|42100.1|42133.1|42113.1|42135.1|42115.1|42120.1|42100.1|3
1655150000000|2022-06-13 19:53:20|42132.6|42112.6|42135.1|42115.1|42135.6|42115.6|42130.6|42110.6|6
1655150010000|2022-06-13 19:53:30|42134.5|42114.5|42130.6|42110.6|42134.5|42114.5|42130.6|42110.6|3
1655150020000|2022-06-13 19:53:40|42130.1|42110.1|42128.1|42108.1|42130.6|42110.6|42125.6|42105.6|0
1655150030000|2022-06-13 19:53:50|42127.6|42107.6|42128.1|42108.1|42128.1|42108.1|42125.6|42105.6|0
1655150040000|2022-06-13 19:54:00|42127.6|42107.6|42121.1|42101.1|42127.6|42107.6|42118.1|42098.1|5
1655150050000|2022-06-13 19:54:10|42123.1|42103.1|42125.6|42105.6|42130.1|42110.1|42123.1|42103.1|1
1655150060000|2022-06-13 19:54:20|42128.1|42108.1|42130.1|42110.1|42130.6|42110.6|42128.1|42108.1|1
1655150070000|2022-06-13 19:54:30|42125.6|42105.6|42125.6|42105.6|42126.1|42106.1|42125.6|42105.6|0
1655150080000|2022-06-13 19:54:40|42125.1|42105.1|42128.1|42108.1|42128.1|42108.1|42125.1|42105.1|0
1655150090000|2022-06-13 19:54:50|42130.1|42110.1|42125.6|42105.6|42130.1|42110.1|42123.1|42103.1|0
1655150100000|2022-06-13 19:55:00|42126.1|42106.1|42137|42117|42138.1|42118.1|42126.1|42106.1|7
1655150110000|2022-06-13 19:55:10|42135.1|42115.1|42135.1|42115.1|42135.1|42115.1|42135.1|42115.1|0
1655150120000|2022-06-13 19:55:20|42134.5|42114.5|42135.1|42115.1|42135.1|42115.1|42134.5|42114.5|0
1655150140000|2022-06-13 19:55:40|42135.6|42115.6|42138.6|42118.6|42138.6|42118.6|42135.6|42115.6|0
1655150150000|2022-06-13 19:55:50|42141.1|42121.1|42143.6|42123.6|42143.6|42123.6|42141.1|42121.1|2
1655150160000|2022-06-13 19:56:00|42150.6|42130.6|42153.1|42133.1|42153.6|42133.6|42150.6|42130.6|1
1655150170000|2022-06-13 19:56:10|42153.6|42133.6|42155.6|42135.6|42156.1|42136.1|42153.6|42133.6|1
1655150180000|2022-06-13 19:56:20|42156.1|42136.1|42157.6|42137.6|42157.6|42137.6|42153.1|42133.1|0
1655150190000|2022-06-13 19:56:30|42153.1|42133.1|42155.6|42135.6|42157.6|42137.6|42152|42132|1
1655150200000|2022-06-13 19:56:40|42152.6|42132.6|42147.6|42127.6|42152.6|42132.6|42147.6|42127.6|1
1655150210000|2022-06-13 19:56:50|42147|42127|42138.1|42118.1|42147|42127|42137.6|42117.6|1
1655150220000|2022-06-13 19:57:00|42137.6|42117.6|42137.6|42117.6|42138.1|42118.1|42135.6|42115.6|0
1655150230000|2022-06-13 19:57:10|42136.1|42116.1|42132|42112|42138.1|42118.1|42132|42112|4
1655150240000|2022-06-13 19:57:20|42131.5|42111.5|42133.1|42113.1|42133.1|42113.1|42129.5|42109.5|1
1655150250000|2022-06-13 19:57:30|42135.1|42115.1|42135.1|42115.1|42135.1|42115.1|42135.1|42115.1|0
1655150260000|2022-06-13 19:57:40|42136.1|42116.1|42148.1|42128.1|42148.1|42128.1|42136.1|42116.1|1
1655150270000|2022-06-13 19:57:50|42147.6|42127.6|42143.1|42123.1|42147.6|42127.6|42140.6|42120.6|1
1655150280000|2022-06-13 19:58:00|42146.1|42126.1|42142.6|42122.6|42147.6|42127.6|42142.6|42122.6|1
1655150290000|2022-06-13 19:58:10|42142|42122|42140.6|42120.6|42143.1|42123.1|42138.1|42118.1|0
1655150300000|2022-06-13 19:58:20|42140.1|42120.1|42145.6|42125.6|42145.6|42125.6|42138.1|42118.1|4
1655150310000|2022-06-13 19:58:30|42145.1|42125.1|42142.6|42122.6|42145.6|42125.6|42142.6|42122.6|1
1655150320000|2022-06-13 19:58:40|42143.1|42123.1|42140.6|42120.6|42143.1|42123.1|42138.1|42118.1|2
1655150330000|2022-06-13 19:58:50|42141.1|42121.1|42143.1|42123.1|42143.1|42123.1|42138.1|42118.1|0
1655150340000|2022-06-13 19:59:00|42143.6|42123.6|42150.6|42130.6|42150.6|42130.6|42143.6|42123.6|1
1655150350000|2022-06-13 19:59:10|42153.6|42133.6|42143.6|42123.6|42153.6|42133.6|42143.1|42123.1|2
1655150360000|2022-06-13 19:59:20|42143.1|42123.1|42145.6|42125.6|42145.6|42125.6|42143.1|42123.1|1
1655150370000|2022-06-13 19:59:30|42146.7|42126.7|42150.6|42130.6|42153.1|42133.1|42146.1|42126.1|0
1655150380000|2022-06-13 19:59:40|42152.6|42132.6|42149.5|42129.5|42152.6|42132.6|42149.5|42129.5|5
1655150390000|2022-06-13 19:59:50|42147.6|42127.6|42154.2|42134.2|42154.2|42134.2|42138.1|42118.1|8
1655150400000|2022-06-13 20:00:00|42151.7|42131.7|42146.1|42126.1|42160.1|42140.1|42146.1|42126.1|5
1655150410000|2022-06-13 20:00:10|42147.6|42127.6|42140.6|42120.6|42147.6|42127.6|42140.1|42120.1|0
1655150420000|2022-06-13 20:00:20|42138.1|42118.1|42147.6|42127.6|42147.6|42127.6|42138.1|42118.1|0
1655150430000|2022-06-13 20:00:30|42145.6|42125.6|42145.6|42125.6|42148.1|42128.1|42143.6|42123.6|0
1655150440000|2022-06-13 20:00:40|42145.1|42125.1|42143.1|42123.1|42145.1|42125.1|42143.1|42123.1|1
1655150450000|2022-06-13 20:00:50|42143.6|42123.6|42148.1|42128.1|42148.1|42128.1|42143.6|42123.6|0
1655150460000|2022-06-13 20:01:00|42148.6|42128.6|42148.1|42128.1|42150.6|42130.6|42146.1|42126.1|0
1655150470000|2022-06-13 20:01:10|42145.6|42125.6|42138.1|42118.1|42145.6|42125.6|42138.1|42118.1|6
1655150480000|2022-06-13 20:01:20|42140.6|42120.6|42148.1|42128.1|42149.2|42129.2|42140.6|42120.6|3
1655150490000|2022-06-13 20:01:30|||||||||1
1655150500000|2022-06-13 20:01:40|42148.6|42128.6|42148.1|42128.1|42148.6|42128.6|42145.6|42125.6|1
1655150510000|2022-06-13 20:01:50|42150.6|42130.6|42150.6|42130.6|42150.6|42130.6|42150.6|42130.6|2
1655150520000|2022-06-13 20:02:00|42153.1|42133.1|42148.1|42128.1|42153.1|42133.1|42148.1|42128.1|0
1655150530000|2022-06-13 20:02:10|42145.6|42125.6|42143.6|42123.6|42145.6|42125.6|42143.6|42123.6|3
1655150540000|2022-06-13 20:02:20|42146.1|42126.1|42148.1|42128.1|42148.1|42128.1|42143.6|42123.6|0
1655150550000|2022-06-13 20:02:30|42150.6|42130.6|42148.1|42128.1|42150.6|42130.6|42148.1|42128.1|0
1655150560000|2022-06-13 20:02:40|42150.6|42130.6|42150.6|42130.6|42153.1|42133.1|42150.6|42130.6|2
1655150570000|2022-06-13 20:02:50|42153.1|42133.1|42151.1|42131.1|42153.1|42133.1|42150.6|42130.6|0
1655150580000|2022-06-13 20:03:00|42153.1|42133.1|42150.6|42130.6|42153.1|42133.1|42150.6|42130.6|0
1655150590000|2022-06-13 20:03:10|42153.1|42133.1|42153.1|42133.1|42153.1|42133.1|42153.1|42133.1|1
1655150600000|2022-06-13 20:03:20|42155.6|42135.6|42153.1|42133.1|42155.6|42135.6|42153.1|42133.1|0
1655150610000|2022-06-13 20:03:30|42152.6|42132.6|42145.6|42125.6|42153.1|42133.1|42145.6|42125.6|0
1655150620000|2022-06-13 20:03:40|42148.1|42128.1|42150.6|42130.6|42150.6|42130.6|42148.1|42128.1|1
1655150630000|2022-06-13 20:03:50|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|1
1655150640000|2022-06-13 20:04:00|42145.6|42125.6|42145.6|42125.6|42145.6|42125.6|42145.1|42125.1|0
1655150660000|2022-06-13 20:04:20|42143.1|42123.1|42140.6|42120.6|42143.1|42123.1|42140.6|42120.6|0
1655150670000|2022-06-13 20:04:30|42140.1|42120.1|42143.1|42123.1|42143.1|42123.1|42138.6|42118.6|3
1655150680000|2022-06-13 20:04:40|42145.6|42125.6|42150.6|42130.6|42150.6|42130.6|42145.6|42125.6|1
1655150690000|2022-06-13 20:04:50|42150.1|42130.1|42150.6|42130.6|42153.1|42133.1|42148.1|42128.1|1
1655150700000|2022-06-13 20:05:00|42148.1|42128.1|42146.1|42126.1|42150.6|42130.6|42145.6|42125.6|0
1655150710000|2022-06-13 20:05:10|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|0
1655150720000|2022-06-13 20:05:20|||||||||1
1655150740000|2022-06-13 20:05:40|42148.6|42128.6|42158.1|42138.1|42158.1|42138.1|42148.6|42128.6|1
1655150750000|2022-06-13 20:05:50|42157.1|42137.1|42157.1|42137.1|42157.1|42137.1|42157.1|42137.1|1
1655150760000|2022-06-13 20:06:00|42153.1|42133.1|42153.1|42133.1|42158.1|42138.1|42153.1|42133.1|0
1655150770000|2022-06-13 20:06:10|42155.6|42135.6|42152.6|42132.6|42158.1|42138.1|42152.6|42132.6|1
1655150780000|2022-06-13 20:06:20|42153.1|42133.1|42153.1|42133.1|42153.1|42133.1|42153.1|42133.1|0
1655150800000|2022-06-13 20:06:40|42152.6|42132.6|42143.1|42123.1|42152.6|42132.6|42143.1|42123.1|0
1655150810000|2022-06-13 20:06:50|42142.6|42122.6|42138.1|42118.1|42142.6|42122.6|42138.1|42118.1|0
1655150830000|2022-06-13 20:07:10|42135.6|42115.6|42138.1|42118.1|42138.1|42118.1|42135.6|42115.6|1
1655150840000|2022-06-13 20:07:20|42137.6|42117.6|42135.6|42115.6|42137.6|42117.6|42135.6|42115.6|0
1655150870000|2022-06-13 20:07:50|42135.1|42115.1|42135.6|42115.6|42135.6|42115.6|42135.1|42115.1|0
1655150880000|2022-06-13 20:08:00|42135.1|42115.1|42135.1|42115.1|42135.1|42115.1|42135.1|42115.1|1
1655150890000|2022-06-13 20:08:10|42133.1|42113.1|42133.1|42113.1|42133.1|42113.1|42133.1|42113.1|2
1655150970000|2022-06-13 20:09:30|42133.7|42113.7|42133.1|42113.1|42135.6|42115.6|42133.1|42113.1|1
1655151060000|2022-06-13 20:11:00|42135.6|42115.6|42135.1|42115.1|42135.6|42115.6|42133.1|42113.1|17
1655151070000|2022-06-13 20:11:10|42133.1|42113.1|42133.1|42113.1|42135.6|42115.6|42133.1|42113.1|7
1655151230000|2022-06-13 20:13:50|42130.6|42110.6|42133.1|42113.1|42133.1|42113.1|42130.6|42110.6|1
1655151240000|2022-06-13 20:14:00|42132.6|42112.6|42133.1|42113.1|42133.1|42113.1|42132.6|42112.6|0
1655151260000|2022-06-13 20:14:20|42130.6|42110.6|42130.6|42110.6|42130.6|42110.6|42130.6|42110.6|0
1655151270000|2022-06-13 20:14:30|42128.1|42108.1|42125.6|42105.6|42128.1|42108.1|42125.6|42105.6|1
1655151280000|2022-06-13 20:14:40|42125.1|42105.1|42125.1|42105.1|42125.1|42105.1|42125.1|42105.1|0
1655151290000|2022-06-13 20:14:50|42123.1|42103.1|42123.1|42103.1|42123.1|42103.1|42123.1|42103.1|1
1655151300000|2022-06-13 20:15:00|42121.2|42101.2|42123.1|42103.1|42123.1|42103.1|42118.1|42098.1|0
1655151310000|2022-06-13 20:15:10|42120.6|42100.6|42123.1|42103.1|42123.1|42103.1|42120.6|42100.6|0
1655151320000|2022-06-13 20:15:20|||||||||1
1655151330000|2022-06-13 20:15:30|42125.6|42105.6|42123.1|42103.1|42125.6|42105.6|42123.1|42103.1|0
1655151340000|2022-06-13 20:15:40|42128.1|42108.1|42128.1|42108.1|42128.1|42108.1|42128.1|42108.1|0
1655151350000|2022-06-13 20:15:50|42125.6|42105.6|42123.1|42103.1|42125.6|42105.6|42123.1|42103.1|0
1655151370000|2022-06-13 20:16:10|42120.6|42100.6|42123.1|42103.1|42123.1|42103.1|42120.6|42100.6|0
1655151390000|2022-06-13 20:16:30|42120.6|42100.6|42113.1|42093.1|42120.6|42100.6|42112.6|42092.6|6
1655151400000|2022-06-13 20:16:40|42112.6|42092.6|42113.1|42093.1|42113.1|42093.1|42111.2|42091.2|0
1655151410000|2022-06-13 20:16:50|42112.6|42092.6|42110.6|42090.6|42112.6|42092.6|42110.6|42090.6|0
1655151420000|2022-06-13 20:17:00|42110.1|42090.1|42111.2|42091.2|42113.1|42093.1|42110.1|42090.1|0
1655151430000|2022-06-13 20:17:10|42110.6|42090.6|42113.1|42093.1|42113.1|42093.1|42110.6|42090.6|0
1655151440000|2022-06-13 20:17:20|42113.7|42093.7|42117.6|42097.6|42118.1|42098.1|42113.7|42093.7|4
1655151450000|2022-06-13 20:17:30|42115.6|42095.6|42115.6|42095.6|42120.6|42100.6|42115.6|42095.6|2
1655151460000|2022-06-13 20:17:40|42116.2|42096.2|42115.6|42095.6|42118.1|42098.1|42115.6|42095.6|0
1655151470000|2022-06-13 20:17:50|||||||||1
1655151490000|2022-06-13 20:18:10|42115.1|42095.1|42113.1|42093.1|42115.1|42095.1|42110.6|42090.6|1
1655151500000|2022-06-13 20:18:20|42112.6|42092.6|42113.7|42093.7|42115.1|42095.1|42110.6|42090.6|0
1655151510000|2022-06-13 20:18:30|42115.6|42095.6|42113.7|42093.7|42115.6|42095.6|42113.1|42093.1|0
1655151520000|2022-06-13 20:18:40|42115.1|42095.1|42115.6|42095.6|42118.1|42098.1|42115.1|42095.1|0
1655151530000|2022-06-13 20:18:50|42118.1|42098.1|42118.1|42098.1|42118.1|42098.1|42115.6|42095.6|0
1655151540000|2022-06-13 20:19:00|42117.6|42097.6|42115.6|42095.6|42118.7|42098.7|42115.6|42095.6|0
1655151550000|2022-06-13 20:19:10|42116.2|42096.2|42115.6|42095.6|42118.1|42098.1|42115.6|42095.6|0
1655151560000|2022-06-13 20:19:20|42118.1|42098.1|42118.1|42098.1|42118.1|42098.1|42115.6|42095.6|0
1655151570000|2022-06-13 20:19:30|42116.2|42096.2|42115.6|42095.6|42116.2|42096.2|42115.6|42095.6|0
1655151590000|2022-06-13 20:19:50|42115.1|42095.1|42110.6|42090.6|42115.1|42095.1|42110.6|42090.6|0
1655151610000|2022-06-13 20:20:10|42111.2|42091.2|42112.6|42092.6|42112.6|42092.6|42111.2|42091.2|0
1655151620000|2022-06-13 20:20:20|42110.1|42090.1|42110.6|42090.6|42110.6|42090.6|42108.1|42088.1|1
1655151630000|2022-06-13 20:20:30|42110.1|42090.1|42108.1|42088.1|42110.1|42090.1|42108.1|42088.1|0
1655151640000|2022-06-13 20:20:40|42107.6|42087.6|42110.6|42090.6|42110.6|42090.6|42105.6|42085.6|0
1655151650000|2022-06-13 20:20:50|42110.1|42090.1|42110.6|42090.6|42110.6|42090.6|42108.1|42088.1|0
1655151660000|2022-06-13 20:21:00|42108.1|42088.1|42108.1|42088.1|42110.1|42090.1|42108.1|42088.1|0
1655151670000|2022-06-13 20:21:10|42107.6|42087.6|42105.1|42085.1|42107.6|42087.6|42103.7|42083.7|0
1655151680000|2022-06-13 20:21:20|42105.6|42085.6|42105.6|42085.6|42105.6|42085.6|42103.1|42083.1|0
1655151720000|2022-06-13 20:22:00|42105.1|42085.1|42103.7|42083.7|42105.6|42085.6|42103.7|42083.7|1
1655151730000|2022-06-13 20:22:10|42105.6|42085.6|42105.6|42085.6|42105.6|42085.6|42105.6|42085.6|0
1655151770000|2022-06-13 20:22:50|42103.1|42083.1|42095.6|42075.6|42103.1|42083.1|42095.6|42075.6|10
1655151780000|2022-06-13 20:23:00|42096.2|42076.2|42096.2|42076.2|42096.2|42076.2|42096.2|42076.2|4
1655151790000|2022-06-13 20:23:10|42095.6|42075.6|42095.6|42075.6|42095.6|42075.6|42095.6|42075.6|0
1655151800000|2022-06-13 20:23:20|42098.1|42078.1|42098.1|42078.1|42098.1|42078.1|42098.1|42078.1|0
1655151810000|2022-06-13 20:23:30|42095.6|42075.6|42095.6|42075.6|42095.6|42075.6|42095.6|42075.6|0
1655151820000|2022-06-13 20:23:40|42092.6|42072.6|42090.6|42070.6|42092.6|42072.6|42090.6|42070.6|1
1655151830000|2022-06-13 20:23:50|42088.1|42068.1|42085.1|42065.1|42088.1|42068.1|42085.1|42065.1|1
1655151840000|2022-06-13 20:24:00|42083.1|42063.1|42081.2|42061.2|42083.1|42063.1|42081.2|42061.2|1
1655151850000|2022-06-13 20:24:10|42083.1|42063.1|42086.2|42066.2|42086.2|42066.2|42083.1|42063.1|2
1655151860000|2022-06-13 20:24:20|42088.7|42068.7|42090.6|42070.6|42090.6|42070.6|42088.7|42068.7|0
1655151870000|2022-06-13 20:24:30|42093.1|42073.1|42090.6|42070.6|42093.1|42073.1|42090.6|42070.6|1
1655151890000|2022-06-13 20:24:50|42088.1|42068.1|42090.7|42070.7|42090.7|42070.7|42088.1|42068.1|1
1655151910000|2022-06-13 20:25:10|42085.7|42065.7|42088.2|42068.2|42088.2|42068.2|42085.7|42065.7|1
1655151920000|2022-06-13 20:25:20|42087.6|42067.6|42085.7|42065.7|42087.6|42067.6|42085.7|42065.7|0
1655151930000|2022-06-13 20:25:30|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|1
1655151940000|2022-06-13 20:25:40|42081.2|42061.2|42078.2|42058.2|42081.2|42061.2|42078.2|42058.2|2
1655151950000|2022-06-13 20:25:50|42077.6|42057.6|42075.1|42055.1|42078.2|42058.2|42073.2|42053.2|1
1655151960000|2022-06-13 20:26:00|42075.7|42055.7|42078.2|42058.2|42078.2|42058.2|42075.7|42055.7|4
1655151970000|2022-06-13 20:26:10|42077.6|42057.6|42075.7|42055.7|42078.2|42058.2|42075.7|42055.7|0
1655151980000|2022-06-13 20:26:20|42076.2|42056.2|42078.2|42058.2|42078.2|42058.2|42076.2|42056.2|10
1655152000000|2022-06-13 20:26:40|42078.7|42058.7|42085.7|42065.7|42085.7|42065.7|42078.7|42058.7|7
1655152010000|2022-06-13 20:26:50|42086.2|42066.2|42088.2|42068.2|42088.2|42068.2|42085.7|42065.7|0
1655152020000|2022-06-13 20:27:00|42085.7|42065.7|42093.2|42073.2|42093.2|42073.2|42085.7|42065.7|2
1655152030000|2022-06-13 20:27:10|42092.6|42072.6|42092.6|42072.6|42092.6|42072.6|42092.6|42072.6|0
1655152040000|2022-06-13 20:27:20|42095.7|42075.7|42098.2|42078.2|42098.2|42078.2|42093.7|42073.7|2
1655152050000|2022-06-13 20:27:30|42101.2|42081.2|42101.2|42081.2|42101.2|42081.2|42101.2|42081.2|1
1655152070000|2022-06-13 20:27:50|42103.7|42083.7|42107.6|42087.6|42107.6|42087.6|42103.2|42083.2|0
1655152080000|2022-06-13 20:28:00|42108.2|42088.2|42108.2|42088.2|42108.2|42088.2|42108.2|42088.2|0
1655152110000|2022-06-13 20:28:30|42120.7|42100.7|42120.7|42100.7|42120.7|42100.7|42120.7|42100.7|11
1655152120000|2022-06-13 20:28:40|42123.2|42103.2|42113.2|42093.2|42123.2|42103.2|42113.2|42093.2|4
1655152130000|2022-06-13 20:28:50|42109.2|42089.2|42108.2|42088.2|42109.2|42089.2|42108.2|42088.2|1
1655152140000|2022-06-13 20:29:00|42105.7|42085.7|42105.7|42085.7|42108.2|42088.2|42103.2|42083.2|0
1655152150000|2022-06-13 20:29:10|42107.6|42087.6|42096.7|42076.7|42108.2|42088.2|42096.7|42076.7|5
1655152160000|2022-06-13 20:29:20|42096.2|42076.2|42092.2|42072.2|42096.2|42076.2|42092.2|42072.2|1
1655152170000|2022-06-13 20:29:30|||||||||2
1655152180000|2022-06-13 20:29:40|42094.2|42074.2|42094.2|42074.2|42094.2|42074.2|42094.2|42074.2|3
1655152190000|2022-06-13 20:29:50|42094.7|42074.7|42094.2|42074.2|42097.2|42077.2|42094.2|42074.2|0
1655152200000|2022-06-13 20:30:00|42096.2|42076.2|42099.2|42079.2|42101.2|42081.2|42096.2|42076.2|6
1655152210000|2022-06-13 20:30:10|42099.7|42079.7|42104.2|42084.2|42104.2|42084.2|42099.7|42079.7|1
1655152220000|2022-06-13 20:30:20|42106.2|42086.2|42106.7|42086.7|42106.7|42086.7|42106.2|42086.2|0
1655152230000|2022-06-13 20:30:30|42109.2|42089.2|42109.2|42089.2|42109.2|42089.2|42107.2|42087.2|1
1655152260000|2022-06-13 20:31:00|42108.7|42088.7|42106.2|42086.2|42109.2|42089.2|42106.2|42086.2|2
1655152270000|2022-06-13 20:31:10|42108.2|42088.2|42108.2|42088.2|42108.2|42088.2|42108.2|42088.2|0
1655152300000|2022-06-13 20:31:40|42105.7|42085.7|42108.2|42088.2|42108.2|42088.2|42105.7|42085.7|0
1655152310000|2022-06-13 20:31:50|42103.7|42083.7|42108.2|42088.2|42108.2|42088.2|42103.7|42083.7|0
1655152360000|2022-06-13 20:32:40|||||||||1
1655152370000|2022-06-13 20:32:50|42108.7|42088.7|42108.7|42088.7|42108.7|42088.7|42108.7|42088.7|0
1655152380000|2022-06-13 20:33:00|42113.7|42093.7|42113.2|42093.2|42113.7|42093.7|42113.2|42093.2|1
1655152390000|2022-06-13 20:33:10|42112.6|42092.6|42113.2|42093.2|42113.2|42093.2|42112.6|42092.6|0
1655152410000|2022-06-13 20:33:30|42115.7|42095.7|42115.1|42095.1|42117.6|42097.6|42115.1|42095.1|0
1655152420000|2022-06-13 20:33:40|42115.7|42095.7|42115.1|42095.1|42115.7|42095.7|42115.1|42095.1|0
1655152430000|2022-06-13 20:33:50|42117.6|42097.6|42115.7|42095.7|42118.2|42098.2|42115.7|42095.7|1
1655152460000|2022-06-13 20:34:20|42114.6|42094.6|42110.7|42090.7|42114.6|42094.6|42110.7|42090.7|0
1655152470000|2022-06-13 20:34:30|42108.7|42088.7|42108.7|42088.7|42108.7|42088.7|42108.7|42088.7|1
1655152490000|2022-06-13 20:34:50|42108.2|42088.2|42108.2|42088.2|42108.2|42088.2|42108.2|42088.2|0
1655152500000|2022-06-13 20:35:00|42107.6|42087.6|42103.2|42083.2|42107.6|42087.6|42103.2|42083.2|0
1655152510000|2022-06-13 20:35:10|42101.2|42081.2|42101.2|42081.2|42101.2|42081.2|42101.2|42081.2|0
1655152520000|2022-06-13 20:35:20|42100.7|42080.7|42101.2|42081.2|42101.2|42081.2|42100.7|42080.7|4
1655152530000|2022-06-13 20:35:30|42103.2|42083.2|42103.2|42083.2|42103.2|42083.2|42103.2|42083.2|0
1655152550000|2022-06-13 20:35:50|42103.7|42083.7|42107.6|42087.6|42107.6|42087.6|42103.7|42083.7|0
1655152560000|2022-06-13 20:36:00|42110.7|42090.7|42113.2|42093.2|42113.2|42093.2|42110.7|42090.7|0
1655152570000|2022-06-13 20:36:10|42111.2|42091.2|42111.2|42091.2|42111.2|42091.2|42111.2|42091.2|0
1655152580000|2022-06-13 20:36:20|42113.7|42093.7|42111.2|42091.2|42113.7|42093.7|42111.2|42091.2|3
1655152590000|2022-06-13 20:36:30|42111.7|42091.7|42111.2|42091.2|42111.7|42091.7|42111.2|42091.2|0
1655152600000|2022-06-13 20:36:40|42113.2|42093.2|42113.2|42093.2|42113.2|42093.2|42113.2|42093.2|0
1655152610000|2022-06-13 20:36:50|42113.7|42093.7|42115.7|42095.7|42115.7|42095.7|42113.7|42093.7|0
1655152630000|2022-06-13 20:37:10|42116.2|42096.2|42116.2|42096.2|42116.2|42096.2|42116.2|42096.2|0
1655152650000|2022-06-13 20:37:30|42118.2|42098.2|42118.2|42098.2|42118.2|42098.2|42118.2|42098.2|0
1655152670000|2022-06-13 20:37:50|42120.1|42100.1|42120.1|42100.1|42120.1|42100.1|42120.1|42100.1|0
1655152680000|2022-06-13 20:38:00|||||||||1
1655152710000|2022-06-13 20:38:30|42118.2|42098.2|42118.2|42098.2|42118.2|42098.2|42118.2|42098.2|0
1655152720000|2022-06-13 20:38:40|42117.6|42097.6|42116.2|42096.2|42118.2|42098.2|42115.7|42095.7|1
1655152730000|2022-06-13 20:38:50|42118.2|42098.2|42118.2|42098.2|42118.2|42098.2|42118.2|42098.2|0
1655152740000|2022-06-13 20:39:00|42115.7|42095.7|42118.2|42098.2|42118.2|42098.2|42115.7|42095.7|0
1655152770000|2022-06-13 20:39:30|42121.7|42101.7|42126.2|42106.2|42126.2|42106.2|42121.7|42101.7|3
1655152790000|2022-06-13 20:39:50|42123.7|42103.7|42128.7|42108.7|42128.7|42108.7|42123.2|42103.2|9
1655152800000|2022-06-13 20:40:00|42129.2|42109.2|42131.2|42111.2|42133.2|42113.2|42128.7|42108.7|6
1655152820000|2022-06-13 20:40:20|42133.7|42113.7|42130.7|42110.7|42133.7|42113.7|42130.7|42110.7|15
1655152830000|2022-06-13 20:40:30|42133.2|42113.2|42133.2|42113.2|42133.2|42113.2|42133.2|42113.2|0
1655152850000|2022-06-13 20:40:50|42129.2|42109.2|42128.7|42108.7|42129.2|42109.2|42128.7|42108.7|3
1655152870000|2022-06-13 20:41:10|||||||||2
1655152890000|2022-06-13 20:41:30|42128.2|42108.2|42128.7|42108.7|42128.7|42108.7|42128.2|42108.2|0
1655152920000|2022-06-13 20:42:00|42130.7|42110.7|42128.7|42108.7|42130.7|42110.7|42128.7|42108.7|0
1655152940000|2022-06-13 20:42:20|42130.2|42110.2|42128.7|42108.7|42130.2|42110.2|42128.2|42108.2|0
1655152950000|2022-06-13 20:42:30|42131.2|42111.2|42130.7|42110.7|42131.2|42111.2|42130.7|42110.7|1
1655152970000|2022-06-13 20:42:50|||||||||1
1655153020000|2022-06-13 20:43:40|42131.2|42111.2|42131.2|42111.2|42131.2|42111.2|42131.2|42111.2|0
1655153030000|2022-06-13 20:43:50|42130.7|42110.7|42128.2|42108.2|42130.7|42110.7|42128.2|42108.2|0
1655153040000|2022-06-13 20:44:00|42128.7|42108.7|42128.2|42108.2|42130.7|42110.7|42128.2|42108.2|0
1655153060000|2022-06-13 20:44:20|42130.7|42110.7|42133.2|42113.2|42133.2|42113.2|42130.7|42110.7|0
1655153100000|2022-06-13 20:45:00|42132.7|42112.7|42128.2|42108.2|42132.7|42112.7|42126.2|42106.2|2
1655153110000|2022-06-13 20:45:10|42128.7|42108.7|42126.2|42106.2|42128.7|42108.7|42126.2|42106.2|0
1655153120000|2022-06-13 20:45:20|42128.7|42108.7|42128.7|42108.7|42128.7|42108.7|42126.2|42106.2|0
1655153130000|2022-06-13 20:45:30|42129.2|42109.2|42129.2|42109.2|42129.2|42109.2|42129.2|42109.2|1
1655153160000|2022-06-13 20:46:00|42128.7|42108.7|42126.2|42106.2|42128.7|42108.7|42126.2|42106.2|0
1655153170000|2022-06-13 20:46:10|42122.7|42102.7|42125.7|42105.7|42125.7|42105.7|42122.7|42102.7|4
1655153180000|2022-06-13 20:46:20|42125.2|42105.2|42125.7|42105.7|42125.7|42105.7|42122.7|42102.7|0
1655153190000|2022-06-13 20:46:30|42125.2|42105.2|42125.7|42105.7|42125.7|42105.7|42125.2|42105.2|0
1655153200000|2022-06-13 20:46:40|42125.2|42105.2|42125.7|42105.7|42125.7|42105.7|42123.2|42103.2|1
1655153220000|2022-06-13 20:47:00|42126.2|42106.2|42128.2|42108.2|42128.2|42108.2|42125.7|42105.7|2
1655153230000|2022-06-13 20:47:10|42125.7|42105.7|42125.7|42105.7|42125.7|42105.7|42125.7|42105.7|4
1655153240000|2022-06-13 20:47:20|42128.2|42108.2|42125.7|42105.7|42128.2|42108.2|42125.7|42105.7|0
1655153270000|2022-06-13 20:47:50|42126.2|42106.2|42127.7|42107.7|42127.7|42107.7|42126.2|42106.2|0
1655153280000|2022-06-13 20:48:00|42125.7|42105.7|42125.7|42105.7|42125.7|42105.7|42125.7|42105.7|0
1655153300000|2022-06-13 20:48:20|42123.7|42103.7|42128.2|42108.2|42128.2|42108.2|42123.7|42103.7|2
1655153310000|2022-06-13 20:48:30|42130.7|42110.7|42130.7|42110.7|42130.7|42110.7|42130.7|42110.7|1
1655153340000|2022-06-13 20:49:00|42130.2|42110.2|42125.7|42105.7|42130.2|42110.2|42125.7|42105.7|1
1655153350000|2022-06-13 20:49:10|42123.2|42103.2|42120.7|42100.7|42123.2|42103.2|42118.2|42098.2|3
1655153360000|2022-06-13 20:49:20|42118.2|42098.2|42120.7|42100.7|42120.7|42100.7|42118.2|42098.2|0
1655153370000|2022-06-13 20:49:30|42118.7|42098.7|42118.2|42098.2|42118.7|42098.7|42116.2|42096.2|2
1655153380000|2022-06-13 20:49:40|42115.7|42095.7|42115.7|42095.7|42115.7|42095.7|42115.7|42095.7|0
1655153390000|2022-06-13 20:49:50|42116.2|42096.2|42120.7|42100.7|42120.7|42100.7|42115.7|42095.7|3
1655153400000|2022-06-13 20:50:00|42119.6|42099.6|42126.2|42106.2|42126.2|42106.2|42115.7|42095.7|6
1655153410000|2022-06-13 20:50:10|42128.2|42108.2|42128.2|42108.2|42128.2|42108.2|42128.2|42108.2|0
1655153430000|2022-06-13 20:50:30|42129.3|42109.3|42133.7|42113.7|42133.7|42113.7|42129.3|42109.3|15
1655153440000|2022-06-13 20:50:40|42135.7|42115.7|42138.2|42118.2|42138.2|42118.2|42135.7|42115.7|0
1655153450000|2022-06-13 20:50:50|42135.7|42115.7|42135.7|42115.7|42138.2|42118.2|42135.7|42115.7|0
1655153460000|2022-06-13 20:51:00|42136.2|42116.2|42138.2|42118.2|42138.2|42118.2|42136.2|42116.2|0
1655153470000|2022-06-13 20:51:10|42132.7|42112.7|42132.7|42112.7|42132.7|42112.7|42132.7|42112.7|4
1655153490000|2022-06-13 20:51:30|42130.7|42110.7|42130.7|42110.7|42130.7|42110.7|42130.7|42110.7|1
1655153500000|2022-06-13 20:51:40|42123.2|42103.2|42123.2|42103.2|42123.2|42103.2|42123.2|42103.2|1
1655153520000|2022-06-13 20:52:00|42125.7|42105.7|42125.7|42105.7|42125.7|42105.7|42125.7|42105.7|1
1655153560000|2022-06-13 20:52:40|42123.7|42103.7|42123.2|42103.2|42123.7|42103.7|42123.2|42103.2|1
1655153570000|2022-06-13 20:52:50|42121.2|42101.2|42118.2|42098.2|42121.2|42101.2|42118.2|42098.2|3
1655153580000|2022-06-13 20:53:00|42120.7|42100.7|42118.2|42098.2|42120.7|42100.7|42118.2|42098.2|0
1655153600000|2022-06-13 20:53:20|||||||||1
1655153610000|2022-06-13 20:53:30|42121.2|42101.2|42118.7|42098.7|42121.2|42101.2|42118.7|42098.7|1
1655153620000|2022-06-13 20:53:40|42121.2|42101.2|42121.2|42101.2|42121.2|42101.2|42121.2|42101.2|0
1655153630000|2022-06-13 20:53:50|42120.7|42100.7|42120.7|42100.7|42120.7|42100.7|42120.7|42100.7|0
1655153640000|2022-06-13 20:54:00|42121.2|42101.2|42121.2|42101.2|42121.2|42101.2|42121.2|42101.2|4
1655153650000|2022-06-13 20:54:10|42121.8|42101.8|42123.7|42103.7|42123.7|42103.7|42121.8|42101.8|3
1655153660000|2022-06-13 20:54:20|42121.2|42101.2|42123.7|42103.7|42123.7|42103.7|42121.2|42101.2|0
1655153670000|2022-06-13 20:54:30|42121.2|42101.2|42121.2|42101.2|42121.2|42101.2|42121.2|42101.2|0
1655153680000|2022-06-13 20:54:40|42123.7|42103.7|42123.7|42103.7|42123.7|42103.7|42123.7|42103.7|2
1655153700000|2022-06-13 20:55:00|42121.2|42101.2|42121.2|42101.2|42123.7|42103.7|42121.2|42101.2|3
1655153710000|2022-06-13 20:55:10|42123.7|42103.7|42121.2|42101.2|42123.7|42103.7|42121.2|42101.2|1
1655153750000|2022-06-13 20:55:50|42121.8|42101.8|42123.7|42103.7|42123.7|42103.7|42121.8|42101.8|0
1655153760000|2022-06-13 20:56:00|42123.2|42103.2|42120.7|42100.7|42123.2|42103.2|42120.7|42100.7|6
1655153770000|2022-06-13 20:56:10|42121.2|42101.2|42114.3|42094.3|42121.2|42101.2|42114.3|42094.3|4
1655153800000|2022-06-13 20:56:40|||||||||1
1655153810000|2022-06-13 20:56:50|42112.3|42092.3|42114.3|42094.3|42114.3|42094.3|42112.3|42092.3|1
1655153820000|2022-06-13 20:57:00|||||||||1
1655153850000|2022-06-13 20:57:30|42112.3|42092.3|42111.8|42091.8|42112.3|42092.3|42111.8|42091.8|1
1655153860000|2022-06-13 20:57:40|42112.3|42092.3|42114.3|42094.3|42114.3|42094.3|42112.3|42092.3|1
1655153880000|2022-06-13 20:58:00|42116.2|42096.2|42115.3|42095.3|42116.2|42096.2|42114.3|42094.3|9
1655153890000|2022-06-13 20:58:10|42117.3|42097.3|42117.3|42097.3|42117.3|42097.3|42117.3|42097.3|1
1655153940000|2022-06-13 20:59:00|42117.8|42097.8|42119.8|42099.8|42119.8|42099.8|42117.3|42097.3|1
1655153950000|2022-06-13 20:59:10|42122.3|42102.3|42126.8|42106.8|42126.8|42106.8|42122.3|42102.3|1
1655153960000|2022-06-13 20:59:20|42124.3|42104.3|42124.3|42104.3|42126.2|42106.2|42123.7|42103.7|5
1655153970000|2022-06-13 20:59:30|42123.7|42103.7|42124.3|42104.3|42124.3|42104.3|42121.8|42101.8|0
1655153980000|2022-06-13 20:59:40|42121.8|42101.8|42126.8|42106.8|42126.8|42106.8|42121.8|42101.8|2
1655157600000|2022-06-13 22:00:00|42125.8|42105.8|42141.9|42121.9|42141.9|42121.9|42125.8|42105.8|1
1655157620000|2022-06-13 22:00:20|||||||||6
1655157630000|2022-06-13 22:00:30|42146.4|42126.4|42146.4|42126.4|42146.4|42126.4|42146.4|42126.4|0
1655157650000|2022-06-13 22:00:50|||||||||5
1655157660000|2022-06-13 22:01:00|42148.9|42128.9|42148.3|42128.3|42148.9|42128.9|42148.3|42128.3|4
1655157670000|2022-06-13 22:01:10|42148.9|42128.9|42151.4|42131.4|42151.4|42131.4|42148.9|42128.9|0
1655157680000|2022-06-13 22:01:20|42150.8|42130.8|42149.4|42129.4|42151.4|42131.4|42148.9|42128.9|0
1655157690000|2022-06-13 22:01:30|42151.4|42131.4|42148.9|42128.9|42151.4|42131.4|42148.9|42128.9|2
1655157700000|2022-06-13 22:01:40|42148.3|42128.3|42146.4|42126.4|42148.3|42128.3|42146.4|42126.4|1
1655157710000|2022-06-13 22:01:50|42143.9|42123.9|42141.4|42121.4|42143.9|42123.9|42141.4|42121.4|8
1655157720000|2022-06-13 22:02:00|||||||||2
1655157730000|2022-06-13 22:02:10|42138.9|42118.9|42138.9|42118.9|42138.9|42118.9|42138.9|42118.9|7
1655157740000|2022-06-13 22:02:20|42137.8|42117.8|42113.9|42093.9|42137.8|42117.8|42113.9|42093.9|2
1655157750000|2022-06-13 22:02:30|42116.4|42096.4|42116.4|42096.4|42116.4|42096.4|42116.4|42096.4|3
1655157760000|2022-06-13 22:02:40|42113.3|42093.3|42113.9|42093.9|42113.9|42093.9|42111.4|42091.4|3
1655157780000|2022-06-13 22:03:00|||||||||1
1655157790000|2022-06-13 22:03:10|||||||||1
1655157810000|2022-06-13 22:03:30|42111.9|42091.9|42111.9|42091.9|42111.9|42091.9|42111.9|42091.9|2
1655157830000|2022-06-13 22:03:50|42114.4|42094.4|42114.4|42094.4|42114.4|42094.4|42114.4|42094.4|0
1655157840000|2022-06-13 22:04:00|42113.9|42093.9|42111.4|42091.4|42113.9|42093.9|42111.4|42091.4|0
1655157850000|2022-06-13 22:04:10|42111.9|42091.9|42111.4|42091.4|42113.9|42093.9|42111.4|42091.4|0
1655157860000|2022-06-13 22:04:20|42113.9|42093.9|42113.9|42093.9|42113.9|42093.9|42113.9|42093.9|0
1655157870000|2022-06-13 22:04:30|42113.3|42093.3|42106.9|42086.9|42113.3|42093.3|42106.9|42086.9|0
1655157880000|2022-06-13 22:04:40|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|0
1655157890000|2022-06-13 22:04:50|42109.4|42089.4|42106.9|42086.9|42109.4|42089.4|42106.9|42086.9|0
1655157910000|2022-06-13 22:05:10|42108.9|42088.9|42111.9|42091.9|42111.9|42091.9|42108.9|42088.9|1
1655157930000|2022-06-13 22:05:30|42113.9|42093.9|42114.4|42094.4|42114.4|42094.4|42113.9|42093.9|0
1655157960000|2022-06-13 22:06:00|42119.9|42099.9|42119.9|42099.9|42119.9|42099.9|42119.9|42099.9|1
1655157970000|2022-06-13 22:06:10|42119.4|42099.4|42119.4|42099.4|42119.4|42099.4|42119.4|42099.4|1
1655157980000|2022-06-13 22:06:20|42118.9|42098.9|42116.9|42096.9|42118.9|42098.9|42116.9|42096.9|0
1655157990000|2022-06-13 22:06:30|42114.4|42094.4|42111.9|42091.9|42114.4|42094.4|42111.9|42091.9|2
1655158000000|2022-06-13 22:06:40|42112.4|42092.4|42109.4|42089.4|42114.4|42094.4|42109.4|42089.4|0
1655158030000|2022-06-13 22:07:10|42106.9|42086.9|42107.4|42087.4|42107.4|42087.4|42106.9|42086.9|8
1655158040000|2022-06-13 22:07:20|42109.9|42089.9|42112.4|42092.4|42112.4|42092.4|42109.9|42089.9|0
1655158060000|2022-06-13 22:07:40|42111.9|42091.9|42111.9|42091.9|42111.9|42091.9|42111.9|42091.9|0
1655158070000|2022-06-13 22:07:50|42109.9|42089.9|42109.9|42089.9|42109.9|42089.9|42109.9|42089.9|2
1655158080000|2022-06-13 22:08:00|42111.9|42091.9|42114.4|42094.4|42114.4|42094.4|42111.9|42091.9|0
1655158090000|2022-06-13 22:08:10|||||||||5
1655158110000|2022-06-13 22:08:30|42111.9|42091.9|42111.9|42091.9|42111.9|42091.9|42111.9|42091.9|0
1655158130000|2022-06-13 22:08:50|42111.4|42091.4|42108.9|42088.9|42111.4|42091.4|42108.9|42088.9|1
1655158140000|2022-06-13 22:09:00|42106.9|42086.9|42106.9|42086.9|42106.9|42086.9|42106.9|42086.9|2
1655158160000|2022-06-13 22:09:20|42109.9|42089.9|42111.9|42091.9|42111.9|42091.9|42109.9|42089.9|1
1655158170000|2022-06-13 22:09:30|42109.9|42089.9|42109.9|42089.9|42109.9|42089.9|42109.9|42089.9|0
1655158190000|2022-06-13 22:09:50|42111.9|42091.9|42114.4|42094.4|42114.4|42094.4|42111.9|42091.9|0
1655158200000|2022-06-13 22:10:00|42116.9|42096.9|42124.4|42104.4|42124.4|42104.4|42116.9|42096.9|0
1655158210000|2022-06-13 22:10:10|42126.9|42106.9|42129.4|42109.4|42129.4|42109.4|42126.9|42106.9|0
1655158240000|2022-06-13 22:10:40|42129.9|42109.9|42126.4|42106.4|42131.9|42111.9|42124.4|42104.4|4
1655158250000|2022-06-13 22:10:50|42128.9|42108.9|42128.9|42108.9|42128.9|42108.9|42128.9|42108.9|0
1655158260000|2022-06-13 22:11:00|42129.4|42109.4|42129.4|42109.4|42131.9|42111.9|42129.4|42109.4|0
1655158280000|2022-06-13 22:11:20|42131.9|42111.9|42129.4|42109.4|42131.9|42111.9|42129.4|42109.4|0
1655158290000|2022-06-13 22:11:30|42131.9|42111.9|42131.9|42111.9|42131.9|42111.9|42129.4|42109.4|0
1655158300000|2022-06-13 22:11:40|42129.9|42109.9|42128.9|42108.9|42131.9|42111.9|42128.9|42108.9|0
1655158310000|2022-06-13 22:11:50|42131.9|42111.9|42129.4|42109.4|42131.9|42111.9|42126.9|42106.9|0
1655158330000|2022-06-13 22:12:10|42126.9|42106.9|42126.9|42106.9|42126.9|42106.9|42126.9|42106.9|0
1655158340000|2022-06-13 22:12:20|42124.4|42104.4|42126.9|42106.9|42126.9|42106.9|42124.4|42104.4|0
1655158350000|2022-06-13 22:12:30|42124.4|42104.4|42124.4|42104.4|42124.4|42104.4|42124.4|42104.4|1
1655158370000|2022-06-13 22:12:50|||||||||1
1655158390000|2022-06-13 22:13:10|42124.9|42104.9|42126.9|42106.9|42126.9|42106.9|42124.4|42104.4|1
1655158450000|2022-06-13 22:14:10|42124.9|42104.9|42124.4|42104.4|42124.9|42104.9|42124.4|42104.4|0
1655158480000|2022-06-13 22:14:40|42118.9|42098.9|42116.9|42096.9|42119.4|42099.4|42116.9|42096.9|5
1655158490000|2022-06-13 22:14:50|42114.4|42094.4|42114.4|42094.4|42116.9|42096.9|42114.4|42094.4|0
1655158500000|2022-06-13 22:15:00|42116.4|42096.4|42116.9|42096.9|42116.9|42096.9|42114.4|42094.4|0
1655158510000|2022-06-13 22:15:10|42114.4|42094.4|42114.9|42094.9|42119.4|42099.4|42114.4|42094.4|0
1655158520000|2022-06-13 22:15:20|42118.9|42098.9|42119.4|42099.4|42119.4|42099.4|42116.9|42096.9|0
1655158530000|2022-06-13 22:15:30|42118.9|42098.9|42124.4|42104.4|42124.4|42104.4|42116.9|42096.9|3
1655158540000|2022-06-13 22:15:40|42124.9|42104.9|42129.4|42109.4|42129.4|42109.4|42124.9|42104.9|0
1655158560000|2022-06-13 22:16:00|42131.9|42111.9|42133.9|42113.9|42133.9|42113.9|42131.9|42111.9|2
1655158570000|2022-06-13 22:16:10|42135.9|42115.9|42141.9|42121.9|42141.9|42121.9|42135.9|42115.9|2
1655158580000|2022-06-13 22:16:20|42141.4|42121.4|42139.4|42119.4|42141.9|42121.9|42139.4|42119.4|0
1655158590000|2022-06-13 22:16:30|||||||||2
1655158600000|2022-06-13 22:16:40|42139.9|42119.9|42139.4|42119.4|42139.9|42119.9|42139.4|42119.4|0
1655158610000|2022-06-13 22:16:50|42138.9|42118.9|42138.9|42118.9|42138.9|42118.9|42138.9|42118.9|1
1655158640000|2022-06-13 22:17:20|42136.9|42116.9|42136.9|42116.9|42136.9|42116.9|42136.9|42116.9|0
1655158650000|2022-06-13 22:17:30|42138.9|42118.9|42136.9|42116.9|42138.9|42118.9|42136.9|42116.9|0
1655158670000|2022-06-13 22:17:50|42134.4|42114.4|42136.9|42116.9|42136.9|42116.9|42134.4|42114.4|0
1655158690000|2022-06-13 22:18:10|42134.4|42114.4|42133.9|42113.9|42134.4|42114.4|42133.9|42113.9|1
1655158710000|2022-06-13 22:18:30|42134.4|42114.4|42129.4|42109.4|42134.4|42114.4|42129.4|42109.4|2
1655158730000|2022-06-13 22:18:50|42128.9|42108.9|42128.9|42108.9|42128.9|42108.9|42128.9|42108.9|1
1655158740000|2022-06-13 22:19:00|42128.4|42108.4|42131.9|42111.9|42131.9|42111.9|42126.4|42106.4|5
1655158750000|2022-06-13 22:19:10|42131.4|42111.4|42131.4|42111.4|42131.9|42111.9|42129.4|42109.4|0
1655158760000|2022-06-13 22:19:20|42126.9|42106.9|42126.9|42106.9|42126.9|42106.9|42126.9|42106.9|0
1655158810000|2022-06-13 22:20:10|42126.4|42106.4|42124.4|42104.4|42126.4|42106.4|42124.4|42104.4|0
1655158820000|2022-06-13 22:20:20|42122.4|42102.4|42121.9|42101.9|42122.4|42102.4|42121.9|42101.9|0
1655158870000|2022-06-13 22:21:10|42118.9|42098.9|42118.9|42098.9|42118.9|42098.9|42118.9|42098.9|2
1655158890000|2022-06-13 22:21:30|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|2
1655158900000|2022-06-13 22:21:40|42114.4|42094.4|42112.4|42092.4|42114.4|42094.4|42112.4|42092.4|1
1655158910000|2022-06-13 22:21:50|42109.9|42089.9|42107.4|42087.4|42109.9|42089.9|42107.4|42087.4|0
1655158920000|2022-06-13 22:22:00|42109.4|42089.4|42112.4|42092.4|42112.4|42092.4|42109.4|42089.4|3
1655158930000|2022-06-13 22:22:10|42114.4|42094.4|42119.4|42099.4|42119.4|42099.4|42114.4|42094.4|3
1655158950000|2022-06-13 22:22:30|42118.9|42098.9|42118.9|42098.9|42119.4|42099.4|42118.9|42098.9|0
1655158960000|2022-06-13 22:22:40|42117.4|42097.4|42119.4|42099.4|42119.4|42099.4|42116.9|42096.9|0
1655158990000|2022-06-13 22:23:10|42119.9|42099.9|42119.9|42099.9|42119.9|42099.9|42119.9|42099.9|0
1655159010000|2022-06-13 22:23:30|42121.9|42101.9|42121.9|42101.9|42121.9|42101.9|42121.9|42101.9|0
1655159020000|2022-06-13 22:23:40|42119.4|42099.4|42117.4|42097.4|42119.4|42099.4|42117.4|42097.4|0
1655159030000|2022-06-13 22:23:50|42119.4|42099.4|42119.4|42099.4|42119.4|42099.4|42119.4|42099.4|0
1655159050000|2022-06-13 22:24:10|42116.9|42096.9|42116.9|42096.9|42116.9|42096.9|42116.9|42096.9|0
1655159060000|2022-06-13 22:24:20|42121.9|42101.9|42121.9|42101.9|42121.9|42101.9|42121.9|42101.9|3
1655159080000|2022-06-13 22:24:40|42124.4|42104.4|42124.4|42104.4|42124.4|42104.4|42124.4|42104.4|0
1655159090000|2022-06-13 22:24:50|42123.9|42103.9|42124.4|42104.4|42124.4|42104.4|42121.9|42101.9|0
1655159100000|2022-06-13 22:25:00|42123.9|42103.9|42124.4|42104.4|42124.4|42104.4|42121.9|42101.9|0
1655159110000|2022-06-13 22:25:10|42126.9|42106.9|42126.9|42106.9|42126.9|42106.9|42126.9|42106.9|1
1655159120000|2022-06-13 22:25:20|||||||||1
1655159130000|2022-06-13 22:25:30|42127.4|42107.4|42129.4|42109.4|42129.4|42109.4|42127.4|42107.4|0
1655159150000|2022-06-13 22:25:50|42128.9|42108.9|42126.9|42106.9|42128.9|42108.9|42126.9|42106.9|0
1655159170000|2022-06-13 22:26:10|42124.9|42104.9|42127.4|42107.4|42128.9|42108.9|42124.9|42104.9|2
1655159180000|2022-06-13 22:26:20|42129.4|42109.4|42129.4|42109.4|42129.4|42109.4|42126.9|42106.9|0
1655159220000|2022-06-13 22:27:00|42131.9|42111.9|42131.9|42111.9|42131.9|42111.9|42131.9|42111.9|0
1655159230000|2022-06-13 22:27:10|42133.9|42113.9|42134.4|42114.4|42134.4|42114.4|42133.9|42113.9|0
1655159260000|2022-06-13 22:27:40|42129.4|42109.4|42134.4|42114.4|42134.4|42114.4|42129.4|42109.4|0
1655159280000|2022-06-13 22:28:00|42134.9|42114.9|42134.9|42114.9|42134.9|42114.9|42134.9|42114.9|0
1655159290000|2022-06-13 22:28:10|42136.9|42116.9|42134.4|42114.4|42136.9|42116.9|42134.4|42114.4|0
1655159310000|2022-06-13 22:28:30|42137.5|42117.5|42137.5|42117.5|42137.5|42117.5|42137.5|42117.5|0
1655159320000|2022-06-13 22:28:40|42138.9|42118.9|42139.4|42119.4|42139.4|42119.4|42134.4|42114.4|0
1655159330000|2022-06-13 22:28:50|42136.9|42116.9|42136.9|42116.9|42136.9|42116.9|42136.9|42116.9|1
1655159350000|2022-06-13 22:29:10|42134.4|42114.4|42134.4|42114.4|42134.4|42114.4|42134.4|42114.4|0
1655159360000|2022-06-13 22:29:20|42139.4|42119.4|42139.4|42119.4|42139.4|42119.4|42139.4|42119.4|0
1655159370000|2022-06-13 22:29:30|42136.9|42116.9|42136.9|42116.9|42136.9|42116.9|42136.9|42116.9|0
1655159400000|2022-06-13 22:30:00|42137.5|42117.5|42139.4|42119.4|42140|42120|42137.5|42117.5|2
1655159410000|2022-06-13 22:30:10|42140|42120|42141.9|42121.9|42141.9|42121.9|42140|42120|0
1655159420000|2022-06-13 22:30:20|42144.4|42124.4|42146.9|42126.9|42146.9|42126.9|42144.4|42124.4|1
1655159430000|2022-06-13 22:30:30|42146.4|42126.4|42146.4|42126.4|42146.9|42126.9|42146.4|42126.4|2
1655159440000|2022-06-13 22:30:40|42146.9|42126.9|42146.4|42126.4|42148.9|42128.9|42146.4|42126.4|0
1655159450000|2022-06-13 22:30:50|42148.9|42128.9|42148.9|42128.9|42148.9|42128.9|42148.9|42128.9|0
1655159460000|2022-06-13 22:31:00|42149.4|42129.4|42148.9|42128.9|42149.4|42129.4|42146.4|42126.4|0
1655159470000|2022-06-13 22:31:10|42149.4|42129.4|42144.4|42124.4|42149.4|42129.4|42144.4|42124.4|0
1655159480000|2022-06-13 22:31:20|42145|42125|42144.4|42124.4|42146.9|42126.9|42144.4|42124.4|0
1655159490000|2022-06-13 22:31:30|42145|42125|42139.4|42119.4|42149.4|42129.4|42139.4|42119.4|4
1655159500000|2022-06-13 22:31:40|42136.9|42116.9|42139.4|42119.4|42139.4|42119.4|42136.9|42116.9|0
1655159510000|2022-06-13 22:31:50|42136.9|42116.9|42136.9|42116.9|42136.9|42116.9|42136.9|42116.9|0
1655159520000|2022-06-13 22:32:00|42135|42115|42139.4|42119.4|42139.4|42119.4|42134.4|42114.4|0
1655159530000|2022-06-13 22:32:10|42136.9|42116.9|42139.4|42119.4|42139.4|42119.4|42136.9|42116.9|0
1655159550000|2022-06-13 22:32:30|42136.9|42116.9|42136.9|42116.9|42136.9|42116.9|42136.9|42116.9|0
1655159570000|2022-06-13 22:32:50|42134.4|42114.4|42136.9|42116.9|42136.9|42116.9|42134.4|42114.4|0
1655159580000|2022-06-13 22:33:00|42134.4|42114.4|42134.4|42114.4|42134.4|42114.4|42134.4|42114.4|0
1655159590000|2022-06-13 22:33:10|42135|42115|42136.9|42116.9|42136.9|42116.9|42135|42115|0
1655159620000|2022-06-13 22:33:40|42134.4|42114.4|42134.4|42114.4|42134.4|42114.4|42134.4|42114.4|0
1655159630000|2022-06-13 22:33:50|42135|42115|42136.9|42116.9|42136.9|42116.9|42135|42115|0
1655159640000|2022-06-13 22:34:00|42135|42115|42136.9|42116.9|42136.9|42116.9|42134.4|42114.4|0
1655159670000|2022-06-13 22:34:30|42136.4|42116.4|42134.4|42114.4|42136.4|42116.4|42134.4|42114.4|0
1655159680000|2022-06-13 22:34:40|42135|42115|42136.9|42116.9|42136.9|42116.9|42135|42115|0
1655159710000|2022-06-13 22:35:10|42136.4|42116.4|42134.4|42114.4|42136.4|42116.4|42134.4|42114.4|0
1655159720000|2022-06-13 22:35:20|42135|42115|42134.4|42114.4|42135|42115|42134.4|42114.4|0
1655159730000|2022-06-13 22:35:30|42133.9|42113.9|42131.9|42111.9|42134.4|42114.4|42131.9|42111.9|0
1655159740000|2022-06-13 22:35:40|42130|42110|42130|42110|42130|42110|42130|42110|0
1655159760000|2022-06-13 22:36:00|42128|42108|42126.9|42106.9|42128|42108|42126.9|42106.9|5
1655159770000|2022-06-13 22:36:10|42126.4|42106.4|42126.4|42106.4|42126.9|42106.9|42126.4|42106.4|0
1655159780000|2022-06-13 22:36:20|42126.9|42106.9|42126.9|42106.9|42126.9|42106.9|42126.9|42106.9|1
1655159790000|2022-06-13 22:36:30|42126.4|42106.4|42126.9|42106.9|42126.9|42106.9|42126.4|42106.4|0
1655159800000|2022-06-13 22:36:40|42126.4|42106.4|42126.9|42106.9|42126.9|42106.9|42126.4|42106.4|0
1655159810000|2022-06-13 22:36:50|42126.4|42106.4|42126.4|42106.4|42126.9|42106.9|42126.4|42106.4|0
1655159830000|2022-06-13 22:37:10|42126.9|42106.9|42131.9|42111.9|42131.9|42111.9|42126.9|42106.9|11
1655159840000|2022-06-13 22:37:20|42132.5|42112.5|42137.5|42117.5|42137.5|42117.5|42132.5|42112.5|1
1655159850000|2022-06-13 22:37:30|42142.5|42122.5|42142.5|42122.5|42142.5|42122.5|42139.4|42119.4|7
1655159860000|2022-06-13 22:37:40|42141.9|42121.9|42144.4|42124.4|42144.4|42124.4|42141.9|42121.9|0
1655159880000|2022-06-13 22:38:00|42142.5|42122.5|42141.9|42121.9|42144.4|42124.4|42141.9|42121.9|1
1655159890000|2022-06-13 22:38:10|42144.4|42124.4|42144.4|42124.4|42144.4|42124.4|42144.4|42124.4|0
1655159900000|2022-06-13 22:38:20|42143.9|42123.9|42141.9|42121.9|42143.9|42123.9|42141.9|42121.9|0
1655159910000|2022-06-13 22:38:30|42144.4|42124.4|42144.4|42124.4|42144.4|42124.4|42144.4|42124.4|0
1655159940000|2022-06-13 22:39:00|42141.9|42121.9|42141.9|42121.9|42141.9|42121.9|42141.9|42121.9|0
1655159950000|2022-06-13 22:39:10|42142.5|42122.5|42144.4|42124.4|42144.4|42124.4|42142.5|42122.5|0
1655159960000|2022-06-13 22:39:20|42143.9|42123.9|42141.9|42121.9|42144.4|42124.4|42141.9|42121.9|0
1655159970000|2022-06-13 22:39:30|42141.4|42121.4|42139.4|42119.4|42141.4|42121.4|42139.4|42119.4|0
1655160030000|2022-06-13 22:40:30|42140|42120|42144.4|42124.4|42144.4|42124.4|42140|42120|1
1655160040000|2022-06-13 22:40:40|42142.5|42122.5|42142.5|42122.5|42142.5|42122.5|42142.5|42122.5|0
1655160060000|2022-06-13 22:41:00|42144.4|42124.4|42134.4|42114.4|42144.4|42124.4|42134.4|42114.4|2
1655160130000|2022-06-13 22:42:10|42135|42115|42139.4|42119.4|42139.4|42119.4|42135|42115|0
1655160150000|2022-06-13 22:42:30|42140|42120|42144.5|42124.5|42144.5|42124.5|42140|42120|1
1655160180000|2022-06-13 22:43:00|42143.4|42123.4|42142.5|42122.5|42144.5|42124.5|42139.5|42119.5|1
1655160190000|2022-06-13 22:43:10|42142|42122|42140|42120|42142.5|42122.5|42140|42120|0
1655160200000|2022-06-13 22:43:20|42142.5|42122.5|42142.5|42122.5|42142.5|42122.5|42142.5|42122.5|0
1655160220000|2022-06-13 22:43:40|42144.5|42124.5|42144.5|42124.5|42144.5|42124.5|42144.5|42124.5|0
1655160250000|2022-06-13 22:44:10|42142|42122|42144.5|42124.5|42144.5|42124.5|42142|42122|0
1655160300000|2022-06-13 22:45:00|42143.9|42123.9|42144.5|42124.5|42144.5|42124.5|42142|42122|1
1655160360000|2022-06-13 22:46:00|42143.9|42123.9|42142|42122|42144.5|42124.5|42142|42122|0
1655160390000|2022-06-13 22:46:30|42143.9|42123.9|42142|42122|42144.5|42124.5|42142|42122|0
1655160400000|2022-06-13 22:46:40|42144.5|42124.5|42145|42125|42145|42125|42144.5|42124.5|3
1655160430000|2022-06-13 22:47:10|42144.5|42124.5|42145|42125|42145|42125|42144.5|42124.5|0
1655160450000|2022-06-13 22:47:30|42147|42127|42147|42127|42147|42127|42147|42127|0
1655160470000|2022-06-13 22:47:50|42150|42130|42150.5|42130.5|42150.5|42130.5|42150|42130|4
1655160500000|2022-06-13 22:48:20|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|0
1655160510000|2022-06-13 22:48:30|42152|42132|42152|42132|42152|42132|42152|42132|0
1655160530000|2022-06-13 22:48:50|42151.4|42131.4|42147|42127|42151.4|42131.4|42147|42127|5
1655160540000|2022-06-13 22:49:00|42149.5|42129.5|42149.5|42129.5|42149.5|42129.5|42149.5|42129.5|0
1655160550000|2022-06-13 22:49:10|42147|42127|42147|42127|42148.9|42128.9|42147|42127|2
1655160600000|2022-06-13 22:50:00|42146.4|42126.4|42144.5|42124.5|42146.4|42126.4|42144.5|42124.5|0
1655160610000|2022-06-13 22:50:10|42147|42127|42147|42127|42147|42127|42147|42127|0
1655160620000|2022-06-13 22:50:20|42144.5|42124.5|42144.5|42124.5|42144.5|42124.5|42144.5|42124.5|0
1655160650000|2022-06-13 22:50:50|||||||||1
1655160660000|2022-06-13 22:51:00|42149.5|42129.5|42150|42130|42150|42130|42149.5|42129.5|1
1655160670000|2022-06-13 22:51:10|42149.5|42129.5|42156.4|42136.4|42156.4|42136.4|42149.5|42129.5|0
1655160680000|2022-06-13 22:51:20|42155|42135|42154.5|42134.5|42155|42135|42154.5|42134.5|0
1655160690000|2022-06-13 22:51:30|42155|42135|42154.5|42134.5|42155|42135|42154.5|42134.5|0
1655160710000|2022-06-13 22:51:50|42156.4|42136.4|42154.5|42134.5|42156.4|42136.4|42154.5|42134.5|0
1655160770000|2022-06-13 22:52:50|42157|42137|42154.5|42134.5|42157|42137|42154.5|42134.5|0
1655160810000|2022-06-13 22:53:30|42159.5|42139.5|42164.5|42144.5|42164.5|42144.5|42159.5|42139.5|10
1655160820000|2022-06-13 22:53:40|42165|42145|42167|42147|42167|42147|42165|42145|0
1655160830000|2022-06-13 22:53:50|42167.5|42147.5|42169.5|42149.5|42169.5|42149.5|42167.5|42147.5|1
1655160850000|2022-06-13 22:54:10|42167|42147|42167|42147|42167|42147|42167|42147|0
1655160870000|2022-06-13 22:54:30|42169.5|42149.5|42169.5|42149.5|42169.5|42149.5|42169.5|42149.5|0
1655160880000|2022-06-13 22:54:40|||||||||1
1655160890000|2022-06-13 22:54:50|42172|42152|42172|42152|42172|42152|42172|42152|1
1655160900000|2022-06-13 22:55:00|42169.5|42149.5|42174.5|42154.5|42174.5|42154.5|42169.5|42149.5|2
1655160910000|2022-06-13 22:55:10|42172|42152|42172|42152|42172|42152|42172|42152|0
1655160960000|2022-06-13 22:56:00|42171.4|42151.4|42169.5|42149.5|42171.4|42151.4|42169.5|42149.5|1
1655160970000|2022-06-13 22:56:10|42164.5|42144.5|42167|42147|42167|42147|42164.5|42144.5|2
1655160980000|2022-06-13 22:56:20|42167.5|42147.5|42167.5|42147.5|42167.5|42147.5|42167|42147|0
1655160990000|2022-06-13 22:56:30|42170|42150|42168|42148|42170|42150|42167.5|42147.5|0
1655161000000|2022-06-13 22:56:40|42169.5|42149.5|42170|42150|42170|42150|42167.5|42147.5|0
1655161010000|2022-06-13 22:56:50|42167.5|42147.5|42167.5|42147.5|42167.5|42147.5|42167.5|42147.5|0
1655161020000|2022-06-13 22:57:00|42170|42150|42170|42150|42170|42150|42167.5|42147.5|0
1655161080000|2022-06-13 22:58:00|42167.5|42147.5|42167|42147|42167.5|42147.5|42166.5|42146.5|0
1655161090000|2022-06-13 22:58:10|42167.5|42147.5|42179.5|42159.5|42179.5|42159.5|42164.5|42144.5|22
1655161110000|2022-06-13 22:58:30|42179|42159|42174.5|42154.5|42179|42159|42174.5|42154.5|0
1655161130000|2022-06-13 22:58:50|42172.5|42152.5|42169.5|42149.5|42172.5|42152.5|42169.5|42149.5|0
1655161200000|2022-06-13 23:00:00|42169|42149|42164.5|42144.5|42169|42149|42159|42139|4
1655161210000|2022-06-13 23:00:10|42167.5|42147.5|42167.5|42147.5|42167.5|42147.5|42167.5|42147.5|0
1655161220000|2022-06-13 23:00:20|42169.5|42149.5|42169.5|42149.5|42169.5|42149.5|42169.5|42149.5|0
1655161230000|2022-06-13 23:00:30|42167|42147|42167|42147|42167|42147|42167|42147|1
1655161240000|2022-06-13 23:00:40|42169|42149|42169.5|42149.5|42169.5|42149.5|42169|42149|1
1655161260000|2022-06-13 23:01:00|42172.5|42152.5|42172.5|42152.5|42172.5|42152.5|42172.5|42152.5|0
1655161270000|2022-06-13 23:01:10|42174.5|42154.5|42174.5|42154.5|42174.5|42154.5|42174.5|42154.5|0
1655161350000|2022-06-13 23:02:30|42172.5|42152.5|42174.5|42154.5|42174.5|42154.5|42172|42152|3
1655161370000|2022-06-13 23:02:50|42176.5|42156.5|42182|42162|42182|42162|42176.5|42156.5|1
1655161380000|2022-06-13 23:03:00|42184.5|42164.5|42184.5|42164.5|42184.5|42164.5|42184.5|42164.5|1
1655161390000|2022-06-13 23:03:10|42185|42165|42187|42167|42187|42167|42185|42165|0
1655161400000|2022-06-13 23:03:20|42189.5|42169.5|42189.5|42169.5|42189.5|42169.5|42189.5|42169.5|7
1655161420000|2022-06-13 23:03:40|42184.5|42164.5|42187|42167|42187|42167|42184.5|42164.5|2
1655161430000|2022-06-13 23:03:50|42184.5|42164.5|42184.5|42164.5|42187|42167|42184.5|42164.5|0
1655161440000|2022-06-13 23:04:00|42187|42167|42187|42167|42187|42167|42187|42167|0
1655161470000|2022-06-13 23:04:30|42184.5|42164.5|42184.5|42164.5|42184.5|42164.5|42184.5|42164.5|0
1655161490000|2022-06-13 23:04:50|||||||||4
1655161500000|2022-06-13 23:05:00|42182.5|42162.5|42182.5|42162.5|42182.5|42162.5|42182.5|42162.5|3
1655161510000|2022-06-13 23:05:10|42183|42163|42185|42165|42185|42165|42183|42163|0
1655161560000|2022-06-13 23:06:00|42184.5|42164.5|42182|42162|42184.5|42164.5|42182|42162|6
1655161570000|2022-06-13 23:06:10|42184.5|42164.5|42182|42162|42184.5|42164.5|42182|42162|1
1655161600000|2022-06-13 23:06:40|42180|42160|42180|42160|42180|42160|42180|42160|0
1655161620000|2022-06-13 23:07:00|42177.5|42157.5|42178|42158|42180|42160|42177.5|42157.5|0
1655161630000|2022-06-13 23:07:10|42175.5|42155.5|42175.5|42155.5|42175.5|42155.5|42175.5|42155.5|1
1655161640000|2022-06-13 23:07:20|42176.1|42156.1|42178|42158|42178|42158|42176.1|42156.1|0
1655161660000|2022-06-13 23:07:40|42180|42160|42180|42160|42180|42160|42180|42160|1
1655161680000|2022-06-13 23:08:00|42183|42163|42180.5|42160.5|42183|42163|42180.5|42160.5|6
1655161690000|2022-06-13 23:08:10|42178|42158|42175.5|42155.5|42178|42158|42175.5|42155.5|0
1655161700000|2022-06-13 23:08:20|42176.1|42156.1|42180.5|42160.5|42180.5|42160.5|42176.1|42156.1|1
1655161710000|2022-06-13 23:08:30|42178|42158|42180.5|42160.5|42180.5|42160.5|42175.5|42155.5|1
1655161740000|2022-06-13 23:09:00|42178|42158|42178|42158|42178|42158|42178|42158|2
1655161750000|2022-06-13 23:09:10|42180|42160|42180.5|42160.5|42180.5|42160.5|42180|42160|3
1655161760000|2022-06-13 23:09:20|42181.1|42161.1|42181.1|42161.1|42181.1|42161.1|42181.1|42161.1|0
1655161770000|2022-06-13 23:09:30|||||||||23
1655161790000|2022-06-13 23:09:50|42181.6|42161.6|42183.6|42163.6|42183.6|42163.6|42181.6|42161.6|0
1655161800000|2022-06-13 23:10:00|42185.5|42165.5|42185.5|42165.5|42185.5|42165.5|42185.5|42165.5|0
1655161810000|2022-06-13 23:10:10|42186.1|42166.1|42186.1|42166.1|42186.1|42166.1|42186.1|42166.1|0
1655161820000|2022-06-13 23:10:20|42188|42168|42188|42168|42188|42168|42188|42168|0
1655161840000|2022-06-13 23:10:40|42192|42172|42188|42168|42193|42173|42188|42168|5
1655161860000|2022-06-13 23:11:00|42190.5|42170.5|42190.5|42170.5|42190.5|42170.5|42190.5|42170.5|2
1655161870000|2022-06-13 23:11:10|42188|42168|42185.5|42165.5|42189.5|42169.5|42185.5|42165.5|2
1655161920000|2022-06-13 23:12:00|42183|42163|42178|42158|42183|42163|42178|42158|0
1655161930000|2022-06-13 23:12:10|42178.1|42158.1|42178.1|42158.1|42178.1|42158.1|42178.1|42158.1|0
1655161940000|2022-06-13 23:12:20|42176.1|42156.1|42175.6|42155.6|42176.1|42156.1|42175.6|42155.6|5
1655161980000|2022-06-13 23:13:00|42173.1|42153.1|42173.1|42153.1|42173.1|42153.1|42173.1|42153.1|0
1655162030000|2022-06-13 23:13:50|||||||||1
1655162040000|2022-06-13 23:14:00|||||||||2
1655162070000|2022-06-13 23:14:30|||||||||1
1655162080000|2022-06-13 23:14:40|42171.1|42151.1|42171.1|42151.1|42171.1|42151.1|42171.1|42151.1|0
1655162090000|2022-06-13 23:14:50|42170.6|42150.6|42171.1|42151.1|42171.1|42151.1|42169.1|42149.1|0
1655162100000|2022-06-13 23:15:00|42170.6|42150.6|42168.6|42148.6|42170.6|42150.6|42168.6|42148.6|0
1655162150000|2022-06-13 23:15:50|42165.6|42145.6|42162.5|42142.5|42165.6|42145.6|42162.5|42142.5|3
1655162170000|2022-06-13 23:16:10|42163.1|42143.1|42158.6|42138.6|42163.1|42143.1|42158.6|42138.6|4
1655162180000|2022-06-13 23:16:20|42158.1|42138.1|42158.6|42138.6|42158.6|42138.6|42153.6|42133.6|0
1655162210000|2022-06-13 23:16:50|42156.6|42136.6|42158.6|42138.6|42158.6|42138.6|42156.6|42136.6|1
1655162240000|2022-06-13 23:17:20|42155.6|42135.6|42160.6|42140.6|42160.6|42140.6|42155.6|42135.6|0
1655162270000|2022-06-13 23:17:50|42158.1|42138.1|42160.6|42140.6|42160.6|42140.6|42157.5|42137.5|0
1655162280000|2022-06-13 23:18:00|42158.1|42138.1|42155.6|42135.6|42158.1|42138.1|42155.6|42135.6|0
1655162290000|2022-06-13 23:18:10|42158.1|42138.1|42158.1|42138.1|42158.6|42138.6|42156.1|42136.1|0
1655162310000|2022-06-13 23:18:30|42158.6|42138.6|42158.6|42138.6|42158.6|42138.6|42158.6|42138.6|0
1655162320000|2022-06-13 23:18:40|42160.6|42140.6|42160.6|42140.6|42160.6|42140.6|42160.6|42140.6|0
1655162340000|2022-06-13 23:19:00|42158.1|42138.1|42158.1|42138.1|42158.1|42138.1|42158.1|42138.1|0
1655162350000|2022-06-13 23:19:10|42160.6|42140.6|42160.6|42140.6|42160.6|42140.6|42160.6|42140.6|0
1655162370000|2022-06-13 23:19:30|42161.1|42141.1|42163.1|42143.1|42163.1|42143.1|42160.6|42140.6|0
1655162390000|2022-06-13 23:19:50|42161.1|42141.1|42160.6|42140.6|42161.1|42141.1|42160.6|42140.6|0
1655162410000|2022-06-13 23:20:10|42160|42140|42158.1|42138.1|42160.6|42140.6|42158.1|42138.1|0
1655162420000|2022-06-13 23:20:20|42158.6|42138.6|42160.6|42140.6|42160.6|42140.6|42158.6|42138.6|0
1655162460000|2022-06-13 23:21:00|42163.6|42143.6|42163.6|42143.6|42163.6|42143.6|42163.6|42143.6|2
1655162470000|2022-06-13 23:21:10|42166.1|42146.1|42166.1|42146.1|42166.1|42146.1|42166.1|42146.1|0
1655162490000|2022-06-13 23:21:30|42170.6|42150.6|42170.6|42150.6|42170.6|42150.6|42170.6|42150.6|0
1655162510000|2022-06-13 23:21:50|42173.1|42153.1|42173.1|42153.1|42173.1|42153.1|42173.1|42153.1|0
1655162520000|2022-06-13 23:22:00|42170.6|42150.6|42170.6|42150.6|42170.6|42150.6|42170.6|42150.6|0
1655162560000|2022-06-13 23:22:40|42170|42150|42170.6|42150.6|42170.6|42150.6|42170|42150|1
1655162570000|2022-06-13 23:22:50|42168.1|42148.1|42168.1|42148.1|42168.1|42148.1|42168.1|42148.1|0
1655162590000|2022-06-13 23:23:10|42170.6|42150.6|42170.6|42150.6|42170.6|42150.6|42170.6|42150.6|0
1655162600000|2022-06-13 23:23:20|42168.6|42148.6|42168.1|42148.1|42168.6|42148.6|42168.1|42148.1|2
1655162620000|2022-06-13 23:23:40|42170.6|42150.6|42170.6|42150.6|42170.6|42150.6|42170.6|42150.6|0
1655162640000|2022-06-13 23:24:00|42168.6|42148.6|42170.6|42150.6|42170.6|42150.6|42168.1|42148.1|0
1655162670000|2022-06-13 23:24:30|42168.1|42148.1|42168.1|42148.1|42168.1|42148.1|42168.1|42148.1|0
1655162680000|2022-06-13 23:24:40|42170.6|42150.6|42170.6|42150.6|42172.5|42152.5|42170.6|42150.6|1
1655162690000|2022-06-13 23:24:50|42172.5|42152.5|42170.6|42150.6|42172.5|42152.5|42170.6|42150.6|2
1655162700000|2022-06-13 23:25:00|||||||||1
1655162740000|2022-06-13 23:25:40|42168.1|42148.1|42168.1|42148.1|42168.1|42148.1|42168.1|42148.1|0
1655162790000|2022-06-13 23:26:30|||||||||1
1655162800000|2022-06-13 23:26:40|42167.6|42147.6|42165.6|42145.6|42167.6|42147.6|42165.6|42145.6|0
1655162810000|2022-06-13 23:26:50|42168.1|42148.1|42168.1|42148.1|42168.1|42148.1|42168.1|42148.1|0
1655162820000|2022-06-13 23:27:00|42168.6|42148.6|42171.6|42151.6|42171.6|42151.6|42168.6|42148.6|3
1655162830000|2022-06-13 23:27:10|42173.6|42153.6|42173.6|42153.6|42173.6|42153.6|42173.6|42153.6|0
1655162850000|2022-06-13 23:27:30|42173.1|42153.1|42175.6|42155.6|42175.6|42155.6|42173.1|42153.1|0
1655162890000|2022-06-13 23:28:10|42173.6|42153.6|42175.6|42155.6|42175.6|42155.6|42173.1|42153.1|0
1655162900000|2022-06-13 23:28:20|42171.1|42151.1|42173.1|42153.1|42175.6|42155.6|42170.6|42150.6|0
1655162910000|2022-06-13 23:28:30|42175.6|42155.6|42170.6|42150.6|42175.6|42155.6|42170.6|42150.6|0
1655162930000|2022-06-13 23:28:50|42171.1|42151.1|42173.1|42153.1|42173.1|42153.1|42171.1|42151.1|0
1655162940000|2022-06-13 23:29:00|42172.6|42152.6|42173.1|42153.1|42173.1|42153.1|42170.6|42150.6|0
1655162970000|2022-06-13 23:29:30|42175.6|42155.6|42180.6|42160.6|42180.6|42160.6|42175.6|42155.6|1
1655163000000|2022-06-13 23:30:00|42180.1|42160.1|42175.6|42155.6|42180.1|42160.1|42175.6|42155.6|2
1655163010000|2022-06-13 23:30:10|42176.1|42156.1|42178.1|42158.1|42178.1|42158.1|42176.1|42156.1|0
1655163030000|2022-06-13 23:30:30|42177.6|42157.6|42175.6|42155.6|42177.6|42157.6|42175.6|42155.6|0
1655163040000|2022-06-13 23:30:40|42176.1|42156.1|42178.1|42158.1|42178.1|42158.1|42176.1|42156.1|0
1655163050000|2022-06-13 23:30:50|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|0
1655163080000|2022-06-13 23:31:20|42180.1|42160.1|42178.1|42158.1|42180.1|42160.1|42178.1|42158.1|0
1655163090000|2022-06-13 23:31:30|42178.6|42158.6|42180.6|42160.6|42180.6|42160.6|42178.1|42158.1|0
1655163150000|2022-06-13 23:32:30|42180.1|42160.1|42178.6|42158.6|42180.6|42160.6|42178.1|42158.1|0
1655163160000|2022-06-13 23:32:40|42180.1|42160.1|42178.1|42158.1|42180.1|42160.1|42178.1|42158.1|0
1655163180000|2022-06-13 23:33:00|42180.6|42160.6|42178.1|42158.1|42180.6|42160.6|42178.1|42158.1|0
1655163190000|2022-06-13 23:33:10|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|0
1655163220000|2022-06-13 23:33:40|42178.1|42158.1|42178.1|42158.1|42178.1|42158.1|42178.1|42158.1|0
1655163240000|2022-06-13 23:34:00|42176.1|42156.1|42175.6|42155.6|42176.1|42156.1|42175.6|42155.6|0
1655163250000|2022-06-13 23:34:10|42175.1|42155.1|42170.1|42150.1|42175.1|42155.1|42170.1|42150.1|1
1655163260000|2022-06-13 23:34:20|42168.1|42148.1|42168.1|42148.1|42168.1|42148.1|42168.1|42148.1|0
1655163270000|2022-06-13 23:34:30|42167.6|42147.6|42163.1|42143.1|42167.6|42147.6|42160.6|42140.6|1
1655163290000|2022-06-13 23:34:50|42161.1|42141.1|42161.1|42141.1|42162.6|42142.6|42161.1|42141.1|1
1655163300000|2022-06-13 23:35:00|42163.1|42143.1|42163.1|42143.1|42163.1|42143.1|42163.1|42143.1|0
1655163310000|2022-06-13 23:35:10|42160.6|42140.6|42160.6|42140.6|42163.1|42143.1|42160.6|42140.6|1
1655163320000|2022-06-13 23:35:20|42161.1|42141.1|42163.1|42143.1|42163.1|42143.1|42161.1|42141.1|0
1655163350000|2022-06-13 23:35:50|42160.6|42140.6|42160.6|42140.6|42160.6|42140.6|42160.6|42140.6|0
1655163360000|2022-06-13 23:36:00|42162.6|42142.6|42162.6|42142.6|42162.6|42142.6|42162.6|42142.6|1
1655163370000|2022-06-13 23:36:10|42160.6|42140.6|42155.6|42135.6|42160.6|42140.6|42155.6|42135.6|2
1655163400000|2022-06-13 23:36:40|42155.1|42135.1|42150.6|42130.6|42155.1|42135.1|42150.6|42130.6|1
1655163420000|2022-06-13 23:37:00|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|0
1655163430000|2022-06-13 23:37:10|42150.6|42130.6|42155.6|42135.6|42155.6|42135.6|42150.6|42130.6|4
1655163440000|2022-06-13 23:37:20|42160.6|42140.6|42160.6|42140.6|42160.6|42140.6|42160.6|42140.6|1
1655163450000|2022-06-13 23:37:30|42163.1|42143.1|42163.1|42143.1|42163.1|42143.1|42163.1|42143.1|0
1655163460000|2022-06-13 23:37:40|42161.1|42141.1|42160.6|42140.6|42161.1|42141.1|42160.6|42140.6|3
1655163470000|2022-06-13 23:37:50|42161.1|42141.1|42164.5|42144.5|42165.6|42145.6|42160.6|42140.6|1
1655163480000|2022-06-13 23:38:00|42160.6|42140.6|42160.6|42140.6|42160.6|42140.6|42160.6|42140.6|0
1655163490000|2022-06-13 23:38:10|42161.1|42141.1|42160.6|42140.6|42165.6|42145.6|42160.6|42140.6|0
1655163500000|2022-06-13 23:38:20|42161.1|42141.1|42163.1|42143.1|42163.1|42143.1|42161.1|42141.1|0
1655163510000|2022-06-13 23:38:30|42162.6|42142.6|42160.6|42140.6|42163.1|42143.1|42158.1|42138.1|0
1655163520000|2022-06-13 23:38:40|42158.1|42138.1|42158.1|42138.1|42158.1|42138.1|42158.1|42138.1|0
1655163540000|2022-06-13 23:39:00|42160.6|42140.6|42160.6|42140.6|42160.6|42140.6|42160.6|42140.6|0
1655163550000|2022-06-13 23:39:10|42160.1|42140.1|42155.6|42135.6|42160.1|42140.1|42155.6|42135.6|0
1655163560000|2022-06-13 23:39:20|42156.1|42136.1|42157.6|42137.6|42157.6|42137.6|42156.1|42136.1|0
1655163570000|2022-06-13 23:39:30|42155.6|42135.6|42155.6|42135.6|42155.6|42135.6|42155.6|42135.6|0
1655163580000|2022-06-13 23:39:40|42158.1|42138.1|42155.6|42135.6|42158.1|42138.1|42155.6|42135.6|0
1655163590000|2022-06-13 23:39:50|42156.1|42136.1|42156.1|42136.1|42158.1|42138.1|42156.1|42136.1|0
1655163600000|2022-06-13 23:40:00|42158.1|42138.1|42155.6|42135.6|42158.1|42138.1|42155.6|42135.6|1
1655163620000|2022-06-13 23:40:20|42155.1|42135.1|42150.6|42130.6|42155.1|42135.1|42150.6|42130.6|0
1655163640000|2022-06-13 23:40:40|42146.6|42126.6|42145.6|42125.6|42146.6|42126.6|42145.6|42125.6|0
1655163650000|2022-06-13 23:40:50|||||||||10
1655163660000|2022-06-13 23:41:00|42143.6|42123.6|42143.6|42123.6|42143.6|42123.6|42143.6|42123.6|2
1655163670000|2022-06-13 23:41:10|42143.1|42123.1|42138.1|42118.1|42143.1|42123.1|42138.1|42118.1|1
1655163690000|2022-06-13 23:41:30|||||||||3
1655163700000|2022-06-13 23:41:40|42138.6|42118.6|42140.6|42120.6|42140.6|42120.6|42138.6|42118.6|0
1655163710000|2022-06-13 23:41:50|42138.1|42118.1|42138.6|42118.6|42138.6|42118.6|42138.1|42118.1|0
1655163720000|2022-06-13 23:42:00|42140.6|42120.6|42135.6|42115.6|42140.6|42120.6|42135.6|42115.6|0
1655163730000|2022-06-13 23:42:10|42136.1|42116.1|42140.6|42120.6|42140.6|42120.6|42136.1|42116.1|0
1655163740000|2022-06-13 23:42:20|42140.1|42120.1|42135.6|42115.6|42140.1|42120.1|42135.6|42115.6|0
1655163770000|2022-06-13 23:42:50|42138.6|42118.6|42140.6|42120.6|42140.6|42120.6|42138.6|42118.6|1
1655163800000|2022-06-13 23:43:20|42143.6|42123.6|42148.1|42128.1|42148.1|42128.1|42143.6|42123.6|1
1655163810000|2022-06-13 23:43:30|42146.1|42126.1|42145.6|42125.6|42146.1|42126.1|42145.6|42125.6|0
1655163820000|2022-06-13 23:43:40|42146.1|42126.1|42150.6|42130.6|42150.6|42130.6|42146.1|42126.1|0
1655163830000|2022-06-13 23:43:50|42149.6|42129.6|42145.6|42125.6|42150.6|42130.6|42145.6|42125.6|0
1655163890000|2022-06-13 23:44:50|42142.6|42122.6|42139.6|42119.6|42142.6|42122.6|42139.6|42119.6|2
1655163900000|2022-06-13 23:45:00|42137.6|42117.6|42135.6|42115.6|42138.1|42118.1|42135.6|42115.6|1
1655163910000|2022-06-13 23:45:10|42136.1|42116.1|42138.1|42118.1|42138.1|42118.1|42136.1|42116.1|0
1655163920000|2022-06-13 23:45:20|42140.6|42120.6|42140.6|42120.6|42140.6|42120.6|42140.6|42120.6|0
1655163950000|2022-06-13 23:45:50|42138.6|42118.6|42140.6|42120.6|42140.6|42120.6|42138.6|42118.6|2
1655163990000|2022-06-13 23:46:30|42143.1|42123.1|42145.1|42125.1|42145.1|42125.1|42143.1|42123.1|3
1655164000000|2022-06-13 23:46:40|42143.1|42123.1|42143.1|42123.1|42145.1|42125.1|42143.1|42123.1|0
1655164010000|2022-06-13 23:46:50|42145.1|42125.1|42146.1|42126.1|42146.1|42126.1|42145.1|42125.1|1
1655164020000|2022-06-13 23:47:00|42148.1|42128.1|42147.6|42127.6|42148.1|42128.1|42145.6|42125.6|0
1655164030000|2022-06-13 23:47:10|42145.6|42125.6|42148.1|42128.1|42150.6|42130.6|42145.6|42125.6|1
1655164050000|2022-06-13 23:47:30|42148.6|42128.6|42145.6|42125.6|42148.6|42128.6|42145.6|42125.6|0
1655164060000|2022-06-13 23:47:40|42148.1|42128.1|42145.6|42125.6|42148.1|42128.1|42145.6|42125.6|0
1655164080000|2022-06-13 23:48:00|42147.6|42127.6|42143.6|42123.6|42147.6|42127.6|42143.6|42123.6|1
1655164090000|2022-06-13 23:48:10|42140.6|42120.6|42140.6|42120.6|42141.1|42121.1|42140.6|42120.6|3
1655164100000|2022-06-13 23:48:20|42143.1|42123.1|42140.6|42120.6|42143.6|42123.6|42140.6|42120.6|0
1655164110000|2022-06-13 23:48:30|42141.1|42121.1|42142.6|42122.6|42143.1|42123.1|42140.6|42120.6|0
1655164120000|2022-06-13 23:48:40|42141.1|42121.1|42143.6|42123.6|42143.6|42123.6|42141.1|42121.1|0
1655164130000|2022-06-13 23:48:50|42145.6|42125.6|42145.6|42125.6|42145.6|42125.6|42141.7|42121.7|0
1655164150000|2022-06-13 23:49:10|42146.1|42126.1|42150.6|42130.6|42150.6|42130.6|42146.1|42126.1|0
1655164170000|2022-06-13 23:49:30|42151.1|42131.1|42153.6|42133.6|42153.6|42133.6|42151.1|42131.1|0
1655164180000|2022-06-13 23:49:40|42155.6|42135.6|42163.1|42143.1|42163.1|42143.1|42155.6|42135.6|3
1655164190000|2022-06-13 23:49:50|42163.6|42143.6|42163.1|42143.1|42165.6|42145.6|42163.1|42143.1|0
1655164200000|2022-06-13 23:50:00|42163.6|42143.6|42160.6|42140.6|42165.6|42145.6|42160.6|42140.6|1
1655164230000|2022-06-13 23:50:30|42163.1|42143.1|42165.6|42145.6|42165.6|42145.6|42163.1|42143.1|0
1655164240000|2022-06-13 23:50:40|42168.6|42148.6|42168.6|42148.6|42171.7|42151.7|42168.6|42148.6|2
1655164250000|2022-06-13 23:50:50|42169.2|42149.2|42175.6|42155.6|42175.6|42155.6|42168.6|42148.6|0
1655164260000|2022-06-13 23:51:00|42177.6|42157.6|42185.6|42165.6|42185.6|42165.6|42177.6|42157.6|6
1655164270000|2022-06-13 23:51:10|42184.6|42164.6|42185.6|42165.6|42185.6|42165.6|42180.6|42160.6|4
1655164290000|2022-06-13 23:51:30|42184.6|42164.6|42180.6|42160.6|42185.6|42165.6|42180.6|42160.6|1
1655164320000|2022-06-13 23:52:00|42178.1|42158.1|42178.1|42158.1|42178.1|42158.1|42178.1|42158.1|1
1655164330000|2022-06-13 23:52:10|42180.6|42160.6|42178.1|42158.1|42180.6|42160.6|42178.1|42158.1|0
1655164340000|2022-06-13 23:52:20|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|1
1655164350000|2022-06-13 23:52:30|42183.1|42163.1|42183.1|42163.1|42183.1|42163.1|42183.1|42163.1|0
1655164360000|2022-06-13 23:52:40|42180.6|42160.6|42185.6|42165.6|42185.6|42165.6|42180.6|42160.6|1
1655164390000|2022-06-13 23:53:10|42185.1|42165.1|42185.6|42165.6|42185.6|42165.6|42185.1|42165.1|0
1655164400000|2022-06-13 23:53:20|42183.1|42163.1|42183.1|42163.1|42183.1|42163.1|42183.1|42163.1|0
1655164410000|2022-06-13 23:53:30|42183.6|42163.6|42185.6|42165.6|42185.6|42165.6|42183.6|42163.6|0
1655164420000|2022-06-13 23:53:40|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|0
1655164430000|2022-06-13 23:53:50|42185.6|42165.6|42188.1|42168.1|42188.1|42168.1|42185.6|42165.6|0
1655164450000|2022-06-13 23:54:10|42187.6|42167.6|42185.6|42165.6|42187.6|42167.6|42185.6|42165.6|0
1655164480000|2022-06-13 23:54:40|42183.1|42163.1|42183.1|42163.1|42183.1|42163.1|42183.1|42163.1|0
1655164500000|2022-06-13 23:55:00|42182.6|42162.6|42180.6|42160.6|42183.1|42163.1|42180.6|42160.6|1
1655164510000|2022-06-13 23:55:10|42182.6|42162.6|42183.1|42163.1|42185.6|42165.6|42180.6|42160.6|1
1655164520000|2022-06-13 23:55:20|42185.1|42165.1|42185.6|42165.6|42185.6|42165.6|42185.1|42165.1|0
1655164530000|2022-06-13 23:55:30|42186.1|42166.1|42185.6|42165.6|42188.1|42168.1|42185.6|42165.6|1
1655164540000|2022-06-13 23:55:40|42186.1|42166.1|42188.1|42168.1|42188.1|42168.1|42186.1|42166.1|0
1655164560000|2022-06-13 23:56:00|42185.6|42165.6|42185.6|42165.6|42185.6|42165.6|42185.6|42165.6|0
1655164570000|2022-06-13 23:56:10|||||||||2
1655164580000|2022-06-13 23:56:20|||||||||1
1655164590000|2022-06-13 23:56:30|42183.1|42163.1|42183.1|42163.1|42183.1|42163.1|42183.1|42163.1|1
1655164600000|2022-06-13 23:56:40|42182.6|42162.6|42182.6|42162.6|42182.6|42162.6|42182.6|42162.6|4
1655164620000|2022-06-13 23:57:00|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|1
1655164630000|2022-06-13 23:57:10|42180.1|42160.1|42178.1|42158.1|42180.1|42160.1|42178.1|42158.1|0
1655164640000|2022-06-13 23:57:20|42182.6|42162.6|42182.6|42162.6|42182.6|42162.6|42182.6|42162.6|1
1655164650000|2022-06-13 23:57:30|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|0
1655164660000|2022-06-13 23:57:40|42185.1|42165.1|42180.6|42160.6|42185.6|42165.6|42180.6|42160.6|0
1655164690000|2022-06-13 23:58:10|42182.6|42162.6|42182.6|42162.6|42182.6|42162.6|42182.6|42162.6|1
1655164710000|2022-06-13 23:58:30|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|0
1655164720000|2022-06-13 23:58:40|42181.2|42161.2|42182.1|42162.1|42183.1|42163.1|42180.6|42160.6|1
1655164730000|2022-06-13 23:58:50|42178.1|42158.1|42178.7|42158.7|42178.7|42158.7|42173.7|42153.7|4
1655164740000|2022-06-13 23:59:00|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|42178.1|42158.1|2
1655164750000|2022-06-13 23:59:10|42178.1|42158.1|42183.7|42163.7|42183.7|42163.7|42178.1|42158.1|5
1655164760000|2022-06-13 23:59:20|42185.6|42165.6|42190.6|42170.6|42190.6|42170.6|42185.6|42165.6|1
1655164780000|2022-06-13 23:59:40|42193.1|42173.1|42203.7|42183.7|42203.7|42183.7|42193.1|42173.1|9
1655164790000|2022-06-13 23:59:50|42201.7|42181.7|42208.1|42188.1|42210.6|42190.6|42201.7|42181.7|8
1655164800000|2022-06-14 00:00:00|42206.2|42186.2|42210.6|42190.6|42213.1|42193.1|42203.7|42183.7|18
1655164810000|2022-06-14 00:00:10|42213.1|42193.1|42215.6|42195.6|42218.1|42198.1|42210.6|42190.6|7
1655164820000|2022-06-14 00:00:20|42216.2|42196.2|42218.1|42198.1|42218.1|42198.1|42213.1|42193.1|5
1655164830000|2022-06-14 00:00:30|42218.7|42198.7|42233.7|42213.7|42233.7|42213.7|42218.1|42198.1|15
1655164840000|2022-06-14 00:00:40|42236.2|42216.2|42243.1|42223.1|42243.1|42223.1|42236.2|42216.2|10
1655164850000|2022-06-14 00:00:50|42244.6|42224.6|42243.1|42223.1|42245.6|42225.6|42241.2|42221.2|4
1655164860000|2022-06-14 00:01:00|42243.7|42223.7|42230.6|42210.6|42245.6|42225.6|42230.6|42210.6|8
1655164870000|2022-06-14 00:01:10|42230.1|42210.1|42233.1|42213.1|42235.1|42215.1|42228.1|42208.1|2
1655164880000|2022-06-14 00:01:20|42235.1|42215.1|42233.1|42213.1|42235.1|42215.1|42233.1|42213.1|2
1655164890000|2022-06-14 00:01:30|42235.6|42215.6|42233.7|42213.7|42238.7|42218.7|42230.6|42210.6|4
1655164900000|2022-06-14 00:01:40|42235.1|42215.1|42225.6|42205.6|42235.1|42215.1|42225.6|42205.6|5
1655164910000|2022-06-14 00:01:50|42223.7|42203.7|42210.6|42190.6|42223.7|42203.7|42210.6|42190.6|1
1655164920000|2022-06-14 00:02:00|42205.6|42185.6|42205.6|42185.6|42210.6|42190.6|42205.6|42185.6|3
1655164930000|2022-06-14 00:02:10|42206.2|42186.2|42203.1|42183.1|42210.6|42190.6|42203.1|42183.1|2
1655164940000|2022-06-14 00:02:20|42205.6|42185.6|42203.7|42183.7|42208.1|42188.1|42203.7|42183.7|3
1655164950000|2022-06-14 00:02:30|42205.6|42185.6|42211.2|42191.2|42211.2|42191.2|42203.1|42183.1|2
1655164960000|2022-06-14 00:02:40|||||||||1
1655164970000|2022-06-14 00:02:50|42210.6|42190.6|42200.6|42180.6|42210.6|42190.6|42200.6|42180.6|1
1655164980000|2022-06-14 00:03:00|42200.1|42180.1|42205.1|42185.1|42205.6|42185.6|42193.1|42173.1|6
1655164990000|2022-06-14 00:03:10|42205.6|42185.6|42207.6|42187.6|42210.6|42190.6|42205.1|42185.1|1
1655165000000|2022-06-14 00:03:20|42210.1|42190.1|42200.6|42180.6|42210.6|42190.6|42200.6|42180.6|0
1655165010000|2022-06-14 00:03:30|42201.2|42181.2|42193.1|42173.1|42203.1|42183.1|42193.1|42173.1|2
1655165020000|2022-06-14 00:03:40|42195.1|42175.1|42195.6|42175.6|42195.6|42175.6|42195.1|42175.1|0
1655165030000|2022-06-14 00:03:50|42195.1|42175.1|42190.6|42170.6|42196.2|42176.2|42190.6|42170.6|3
1655165040000|2022-06-14 00:04:00|42188.1|42168.1|42170.6|42150.6|42188.1|42168.1|42170.6|42150.6|8
1655165050000|2022-06-14 00:04:10|42172.6|42152.6|42175.6|42155.6|42175.6|42155.6|42171.2|42151.2|2
1655165060000|2022-06-14 00:04:20|42178.1|42158.1|42178.1|42158.1|42178.1|42158.1|42178.1|42158.1|1
1655165070000|2022-06-14 00:04:30|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|0
1655165080000|2022-06-14 00:04:40|42181.2|42161.2|42180.6|42160.6|42183.1|42163.1|42178.7|42158.7|3
1655165090000|2022-06-14 00:04:50|42181.2|42161.2|42180.6|42160.6|42181.2|42161.2|42180.6|42160.6|0
1655165100000|2022-06-14 00:05:00|42181.2|42161.2|42185.6|42165.6|42190.6|42170.6|42181.2|42161.2|1
1655165110000|2022-06-14 00:05:10|42187.6|42167.6|42190.6|42170.6|42190.6|42170.6|42187.6|42167.6|1
1655165120000|2022-06-14 00:05:20|42190.1|42170.1|42185.6|42165.6|42190.1|42170.1|42185.6|42165.6|0
1655165130000|2022-06-14 00:05:30|42188.1|42168.1|42185.6|42165.6|42188.1|42168.1|42181.2|42161.2|4
1655165140000|2022-06-14 00:05:40|42188.1|42168.1|42188.1|42168.1|42188.1|42168.1|42188.1|42168.1|0
1655165160000|2022-06-14 00:06:00|42185.6|42165.6|42183.1|42163.1|42185.6|42165.6|42183.1|42163.1|6
1655165170000|2022-06-14 00:06:10|42180.6|42160.6|42183.1|42163.1|42183.1|42163.1|42180.6|42160.6|2
1655165180000|2022-06-14 00:06:20|42181.2|42161.2|42183.1|42163.1|42183.1|42163.1|42180.6|42160.6|0
1655165190000|2022-06-14 00:06:30|42182.6|42162.6|42180.6|42160.6|42183.1|42163.1|42180.6|42160.6|3
1655165200000|2022-06-14 00:06:40|42178.1|42158.1|42183.1|42163.1|42183.7|42163.7|42178.1|42158.1|1
1655165210000|2022-06-14 00:06:50|42181.7|42161.7|42185.6|42165.6|42185.6|42165.6|42181.7|42161.7|0
1655165230000|2022-06-14 00:07:10|42186.2|42166.2|42188.1|42168.1|42188.1|42168.1|42186.2|42166.2|0
1655165240000|2022-06-14 00:07:20|42187.6|42167.6|42210.1|42190.1|42210.6|42190.6|42185.6|42165.6|10
1655165250000|2022-06-14 00:07:30|42210.6|42190.6|42220.6|42200.6|42220.6|42200.6|42210.6|42190.6|1
1655165260000|2022-06-14 00:07:40|42223.1|42203.1|42216.2|42196.2|42223.1|42203.1|42216.2|42196.2|2
1655165270000|2022-06-14 00:07:50|42215.6|42195.6|42215.6|42195.6|42217.6|42197.6|42215.6|42195.6|1
1655165280000|2022-06-14 00:08:00|42216.2|42196.2|42215.6|42195.6|42218.1|42198.1|42215.6|42195.6|1
1655165290000|2022-06-14 00:08:10|42216.2|42196.2|42218.1|42198.1|42218.1|42198.1|42216.2|42196.2|0
1655165300000|2022-06-14 00:08:20|42220.1|42200.1|42235.6|42215.6|42235.6|42215.6|42220.1|42200.1|5
1655165310000|2022-06-14 00:08:30|42238.1|42218.1|42245.6|42225.6|42245.6|42225.6|42238.1|42218.1|0
1655165320000|2022-06-14 00:08:40|42243.7|42223.7|42250.6|42230.6|42250.6|42230.6|42243.7|42223.7|1
1655165330000|2022-06-14 00:08:50|42253.1|42233.1|42255.6|42235.6|42255.6|42235.6|42251.2|42231.2|2
1655165340000|2022-06-14 00:09:00|42253.1|42233.1|42255.6|42235.6|42255.6|42235.6|42250.6|42230.6|4
1655165350000|2022-06-14 00:09:10|42250.6|42230.6|42252.6|42232.6|42253.1|42233.1|42250.6|42230.6|1
1655165360000|2022-06-14 00:09:20|42250.6|42230.6|42255.6|42235.6|42255.6|42235.6|42250.6|42230.6|2
1655165370000|2022-06-14 00:09:30|42256.2|42236.2|42258.7|42238.7|42258.7|42238.7|42256.2|42236.2|0
1655165380000|2022-06-14 00:09:40|42260.6|42240.6|42268.7|42248.7|42268.7|42248.7|42260.6|42240.6|3
1655165390000|2022-06-14 00:09:50|42268.1|42248.1|42280.6|42260.6|42280.6|42260.6|42268.1|42248.1|1
1655165400000|2022-06-14 00:10:00|42278.1|42258.1|42285.6|42265.6|42285.6|42265.6|42278.1|42258.1|3
1655165410000|2022-06-14 00:10:10|42285.1|42265.1|42283.7|42263.7|42285.1|42265.1|42280.6|42260.6|2
1655165420000|2022-06-14 00:10:20|||||||||1
1655165430000|2022-06-14 00:10:30|42283.1|42263.1|42283.1|42263.1|42283.1|42263.1|42283.1|42263.1|3
1655165440000|2022-06-14 00:10:40|42282.6|42262.6|42280.1|42260.1|42283.2|42263.2|42280.1|42260.1|1
1655165450000|2022-06-14 00:10:50|42278.2|42258.2|42278.2|42258.2|42278.2|42258.2|42278.2|42258.2|2
1655165460000|2022-06-14 00:11:00|42275.7|42255.7|42278.7|42258.7|42280.7|42260.7|42275.7|42255.7|4
1655165470000|2022-06-14 00:11:10|42276.7|42256.7|42275.7|42255.7|42278.7|42258.7|42275.7|42255.7|6
1655165480000|2022-06-14 00:11:20|42278.7|42258.7|42290.7|42270.7|42292.6|42272.6|42278.7|42258.7|2
1655165490000|2022-06-14 00:11:30|42291.2|42271.2|42293.2|42273.2|42295.7|42275.7|42290.7|42270.7|3
1655165500000|2022-06-14 00:11:40|42292.6|42272.6|42295.7|42275.7|42296.2|42276.2|42290.7|42270.7|1
1655165510000|2022-06-14 00:11:50|42298.2|42278.2|42305.7|42285.7|42310.7|42290.7|42296.2|42276.2|4
1655165520000|2022-06-14 00:12:00|42300.7|42280.7|42295.7|42275.7|42300.7|42280.7|42295.1|42275.1|1
1655165530000|2022-06-14 00:12:10|42293.2|42273.2|42293.2|42273.2|42295.7|42275.7|42290.7|42270.7|0
1655165540000|2022-06-14 00:12:20|42292.6|42272.6|42293.2|42273.2|42293.2|42273.2|42290.7|42270.7|0
1655165550000|2022-06-14 00:12:30|42295.7|42275.7|42280.7|42260.7|42295.7|42275.7|42280.7|42260.7|4
1655165560000|2022-06-14 00:12:40|42280.1|42260.1|42275.7|42255.7|42280.7|42260.7|42275.7|42255.7|2
1655165570000|2022-06-14 00:12:50|42273.2|42253.2|42273.2|42253.2|42273.2|42253.2|42273.2|42253.2|1
1655165580000|2022-06-14 00:13:00|42275.7|42255.7|42283.2|42263.2|42283.2|42263.2|42275.7|42255.7|5
1655165590000|2022-06-14 00:13:10|42282.6|42262.6|42273.2|42253.2|42282.6|42262.6|42273.2|42253.2|3
1655165600000|2022-06-14 00:13:20|42265.7|42245.7|42265.7|42245.7|42265.7|42245.7|42265.7|42245.7|1
1655165610000|2022-06-14 00:13:30|42265.1|42245.1|42260.7|42240.7|42265.1|42245.1|42260.7|42240.7|0
1655165620000|2022-06-14 00:13:40|42260.1|42240.1|42258.7|42238.7|42260.1|42240.1|42258.7|42238.7|0
1655165630000|2022-06-14 00:13:50|42260.7|42240.7|42258.2|42238.2|42260.7|42240.7|42258.2|42238.2|0
1655165640000|2022-06-14 00:14:00|42260.1|42240.1|42268.2|42248.2|42268.2|42248.2|42258.2|42238.2|3
1655165650000|2022-06-14 00:14:10|42270.7|42250.7|42268.2|42248.2|42273.2|42253.2|42268.2|42248.2|0
1655165660000|2022-06-14 00:14:20|42265.7|42245.7|42265.7|42245.7|42265.7|42245.7|42263.2|42243.2|0
1655165670000|2022-06-14 00:14:30|42267.6|42247.6|42270.7|42250.7|42272.6|42252.6|42267.6|42247.6|0
1655165680000|2022-06-14 00:14:40|42273.2|42253.2|42275.7|42255.7|42275.7|42255.7|42273.2|42253.2|0
1655165690000|2022-06-14 00:14:50|42273.2|42253.2|42273.7|42253.7|42273.7|42253.7|42273.2|42253.2|0
1655165700000|2022-06-14 00:15:00|42275.7|42255.7|42278.2|42258.2|42278.2|42258.2|42273.2|42253.2|2
1655165710000|2022-06-14 00:15:10|42278.7|42258.7|42275.1|42255.1|42280.7|42260.7|42275.1|42255.1|1
1655165720000|2022-06-14 00:15:20|42274.6|42254.6|42258.2|42238.2|42274.6|42254.6|42258.2|42238.2|3
1655165730000|2022-06-14 00:15:30|42257.6|42237.6|42253.2|42233.2|42257.6|42237.6|42253.2|42233.2|1
1655165740000|2022-06-14 00:15:40|42250.7|42230.7|42245.7|42225.7|42250.7|42230.7|42245.7|42225.7|2
1655165750000|2022-06-14 00:15:50|42246.2|42226.2|42255.7|42235.7|42255.7|42235.7|42246.2|42226.2|2
1655165760000|2022-06-14 00:16:00|42253.2|42233.2|42255.1|42235.1|42256.2|42236.2|42253.2|42233.2|0
1655165770000|2022-06-14 00:16:10|42255.7|42235.7|42248.2|42228.2|42258.2|42238.2|42248.2|42228.2|4
1655165780000|2022-06-14 00:16:20|42243.2|42223.2|42238.2|42218.2|42243.2|42223.2|42235.7|42215.7|0
1655165790000|2022-06-14 00:16:30|42235.7|42215.7|42232.6|42212.6|42235.7|42215.7|42230.1|42210.1|2
1655165800000|2022-06-14 00:16:40|42233.2|42213.2|42225.7|42205.7|42233.2|42213.2|42225.7|42205.7|0
1655165810000|2022-06-14 00:16:50|42223.7|42203.7|42223.2|42203.2|42223.7|42203.7|42223.2|42203.2|1
1655165820000|2022-06-14 00:17:00|42222.6|42202.6|42215.7|42195.7|42225.7|42205.7|42215.7|42195.7|3
1655165830000|2022-06-14 00:17:10|42218.2|42198.2|42215.7|42195.7|42218.2|42198.2|42215.7|42195.7|0
1655165850000|2022-06-14 00:17:30|42220.7|42200.7|42220.7|42200.7|42220.7|42200.7|42220.7|42200.7|1
1655165860000|2022-06-14 00:17:40|42228.2|42208.2|42233.2|42213.2|42233.2|42213.2|42228.2|42208.2|4
1655165870000|2022-06-14 00:17:50|42230.7|42210.7|42230.7|42210.7|42233.2|42213.2|42230.7|42210.7|0
1655165880000|2022-06-14 00:18:00|42230.1|42210.1|42230.7|42210.7|42230.7|42210.7|42228.2|42208.2|0
1655165890000|2022-06-14 00:18:10|42227.6|42207.6|42225.7|42205.7|42227.6|42207.6|42225.7|42205.7|0
1655165900000|2022-06-14 00:18:20|42220.1|42200.1|42210.7|42190.7|42220.1|42200.1|42210.7|42190.7|2
1655165910000|2022-06-14 00:18:30|42205.7|42185.7|42205.7|42185.7|42210.7|42190.7|42205.7|42185.7|0
1655165920000|2022-06-14 00:18:40|42208.2|42188.2|42205.7|42185.7|42210.7|42190.7|42205.7|42185.7|0
1655165930000|2022-06-14 00:18:50|42208.2|42188.2|42210.7|42190.7|42210.7|42190.7|42205.7|42185.7|0
1655165940000|2022-06-14 00:19:00|42208.2|42188.2|42208.2|42188.2|42208.2|42188.2|42208.2|42188.2|0
1655165950000|2022-06-14 00:19:10|42207.6|42187.6|42210.7|42190.7|42210.7|42190.7|42205.7|42185.7|1
1655165960000|2022-06-14 00:19:20|42208.2|42188.2|42210.7|42190.7|42210.7|42190.7|42205.7|42185.7|0
1655165970000|2022-06-14 00:19:30|42208.7|42188.7|42205.7|42185.7|42210.7|42190.7|42205.7|42185.7|0
1655165980000|2022-06-14 00:19:40|42208.2|42188.2|42210.7|42190.7|42213.2|42193.2|42205.7|42185.7|3
1655165990000|2022-06-14 00:19:50|42211.2|42191.2|42213.2|42193.2|42213.2|42193.2|42211.2|42191.2|1
1655166000000|2022-06-14 00:20:00|42215.7|42195.7|42220.7|42200.7|42220.7|42200.7|42215.7|42195.7|3
1655166010000|2022-06-14 00:20:10|42220.1|42200.1|42215.7|42195.7|42220.1|42200.1|42215.7|42195.7|2
1655166020000|2022-06-14 00:20:20|42220.1|42200.1|42223.7|42203.7|42225.7|42205.7|42220.1|42200.1|2
1655166030000|2022-06-14 00:20:30|42225.7|42205.7|42230.7|42210.7|42230.7|42210.7|42223.7|42203.7|1
1655166040000|2022-06-14 00:20:40|42231.2|42211.2|42230.7|42210.7|42231.2|42211.2|42230.7|42210.7|1
1655166050000|2022-06-14 00:20:50|42231.2|42211.2|42240.7|42220.7|42240.7|42220.7|42231.2|42211.2|2
1655166060000|2022-06-14 00:21:00|42245.7|42225.7|42250.7|42230.7|42253.2|42233.2|42245.7|42225.7|1
1655166070000|2022-06-14 00:21:10|42253.2|42233.2|42265.7|42245.7|42265.7|42245.7|42250.7|42230.7|2
1655166080000|2022-06-14 00:21:20|42268.2|42248.2|42268.2|42248.2|42270.7|42250.7|42268.2|42248.2|0
1655166090000|2022-06-14 00:21:30|42265.7|42245.7|42260.7|42240.7|42265.7|42245.7|42260.7|42240.7|2
1655166110000|2022-06-14 00:21:50|42258.7|42238.7|42260.1|42240.1|42260.7|42240.7|42258.2|42238.2|1
1655166120000|2022-06-14 00:22:00|42258.2|42238.2|42263.2|42243.2|42263.2|42243.2|42257.6|42237.6|3
1655166130000|2022-06-14 00:22:10|42260.7|42240.7|42262.6|42242.6|42263.2|42243.2|42260.7|42240.7|3
1655166140000|2022-06-14 00:22:20|42263.2|42243.2|42260.7|42240.7|42263.2|42243.2|42260.7|42240.7|0
1655166150000|2022-06-14 00:22:30|42263.2|42243.2|42260.7|42240.7|42263.2|42243.2|42260.7|42240.7|0
1655166160000|2022-06-14 00:22:40|42258.2|42238.2|42260.7|42240.7|42260.7|42240.7|42255.7|42235.7|2
1655166170000|2022-06-14 00:22:50|42261.2|42241.2|42263.2|42243.2|42265.7|42245.7|42261.2|42241.2|1
1655166180000|2022-06-14 00:23:00|42260.7|42240.7|42255.7|42235.7|42260.7|42240.7|42255.7|42235.7|1
1655166190000|2022-06-14 00:23:10|42253.2|42233.2|42253.2|42233.2|42253.2|42233.2|42253.2|42233.2|0
1655166200000|2022-06-14 00:23:20|42253.7|42233.7|42262.6|42242.6|42263.2|42243.2|42253.7|42233.7|2
1655166210000|2022-06-14 00:23:30|42260.7|42240.7|42265.7|42245.7|42268.2|42248.2|42260.7|42240.7|0
1655166220000|2022-06-14 00:23:40|42268.2|42248.2|42263.2|42243.2|42268.2|42248.2|42263.2|42243.2|0
1655166230000|2022-06-14 00:23:50|42260.7|42240.7|42258.2|42238.2|42260.7|42240.7|42258.2|42238.2|1
1655166240000|2022-06-14 00:24:00|42260.7|42240.7|42260.7|42240.7|42263.2|42243.2|42260.7|42240.7|3
1655166250000|2022-06-14 00:24:10|42261.2|42241.2|42263.2|42243.2|42263.2|42243.2|42260.7|42240.7|0
1655166260000|2022-06-14 00:24:20|42265.7|42245.7|42265.7|42245.7|42268.2|42248.2|42265.7|42245.7|0
1655166270000|2022-06-14 00:24:30|42266.2|42246.2|42268.2|42248.2|42268.2|42248.2|42265.7|42245.7|0
1655166290000|2022-06-14 00:24:50|42270.7|42250.7|42271.2|42251.2|42271.2|42251.2|42270.7|42250.7|2
1655166300000|2022-06-14 00:25:00|42273.7|42253.7|42278.2|42258.2|42278.2|42258.2|42270.7|42250.7|4
1655166310000|2022-06-14 00:25:10|42273.2|42253.2|42265.7|42245.7|42273.2|42253.2|42265.7|42245.7|4
1655166320000|2022-06-14 00:25:20|42263.2|42243.2|42263.2|42243.2|42263.2|42243.2|42263.2|42243.2|1
1655166330000|2022-06-14 00:25:30|42261.2|42241.2|42268.2|42248.2|42268.2|42248.2|42260.7|42240.7|2
1655166340000|2022-06-14 00:25:40|42265.7|42245.7|42270.7|42250.7|42270.7|42250.7|42265.7|42245.7|0
1655166350000|2022-06-14 00:25:50|42271.2|42251.2|42271.2|42251.2|42271.2|42251.2|42270.7|42250.7|0
1655166360000|2022-06-14 00:26:00|42270.7|42250.7|42271.2|42251.2|42271.2|42251.2|42270.7|42250.7|0
1655166370000|2022-06-14 00:26:10|42270.7|42250.7|42268.7|42248.7|42270.7|42250.7|42268.7|42248.7|1
1655166380000|2022-06-14 00:26:20|42270.7|42250.7|42270.7|42250.7|42270.7|42250.7|42268.2|42248.2|3
1655166390000|2022-06-14 00:26:30|42268.2|42248.2|42265.7|42245.7|42268.2|42248.2|42265.7|42245.7|0
1655166410000|2022-06-14 00:26:50|42266.2|42246.2|42268.2|42248.2|42268.2|42248.2|42266.2|42246.2|1
1655166420000|2022-06-14 00:27:00|42268.7|42248.7|42268.7|42248.7|42268.7|42248.7|42268.7|42248.7|0
1655166430000|2022-06-14 00:27:10|42266.2|42246.2|42268.7|42248.7|42268.7|42248.7|42266.2|42246.2|0
1655166440000|2022-06-14 00:27:20|42266.2|42246.2|42265.7|42245.7|42266.2|42246.2|42265.7|42245.7|2
1655166450000|2022-06-14 00:27:30|42268.2|42248.2|42270.7|42250.7|42270.7|42250.7|42268.2|42248.2|0
1655166460000|2022-06-14 00:27:40|42270.2|42250.2|42268.7|42248.7|42270.7|42250.7|42267.7|42247.7|1
1655166470000|2022-06-14 00:27:50|42270.7|42250.7|42268.7|42248.7|42270.7|42250.7|42268.7|42248.7|0
1655166480000|2022-06-14 00:28:00|42270.7|42250.7|42263.7|42243.7|42270.7|42250.7|42263.2|42243.2|4
1655166490000|2022-06-14 00:28:10|42265.7|42245.7|42268.2|42248.2|42268.2|42248.2|42265.7|42245.7|0
1655166500000|2022-06-14 00:28:20|42265.7|42245.7|42268.2|42248.2|42268.2|42248.2|42265.7|42245.7|0
1655166520000|2022-06-14 00:28:40|42268.7|42248.7|42271.7|42251.7|42271.7|42251.7|42268.7|42248.7|2
1655166530000|2022-06-14 00:28:50|42271.2|42251.2|42271.7|42251.7|42271.7|42251.7|42271.2|42251.2|0
1655166540000|2022-06-14 00:29:00|42271.2|42251.2|42270.7|42250.7|42273.7|42253.7|42268.2|42248.2|7
1655166550000|2022-06-14 00:29:10|42270.2|42250.2|42270.7|42250.7|42270.7|42250.7|42265.7|42245.7|4
1655166560000|2022-06-14 00:29:20|42271.2|42251.2|42275.7|42255.7|42275.7|42255.7|42271.2|42251.2|0
1655166570000|2022-06-14 00:29:30|42280.7|42260.7|42283.2|42263.2|42283.2|42263.2|42280.7|42260.7|1
1655166580000|2022-06-14 00:29:40|42283.7|42263.7|42285.7|42265.7|42285.7|42265.7|42283.7|42263.7|0
1655166590000|2022-06-14 00:29:50|42285.2|42265.2|42288.2|42268.2|42290.7|42270.7|42283.2|42263.2|4
1655166600000|2022-06-14 00:30:00|42290.7|42270.7|42287.7|42267.7|42292.7|42272.7|42287.7|42267.7|5
1655166610000|2022-06-14 00:30:10|42287.1|42267.1|42278.2|42258.2|42287.7|42267.7|42278.2|42258.2|7
1655166620000|2022-06-14 00:30:20|42277.7|42257.7|42278.2|42258.2|42278.2|42258.2|42275.7|42255.7|2
1655166630000|2022-06-14 00:30:30|42280.7|42260.7|42283.2|42263.2|42283.2|42263.2|42280.7|42260.7|1
1655166640000|2022-06-14 00:30:40|42284.2|42264.2|42284.2|42264.2|42284.2|42264.2|42284.2|42264.2|2
1655166650000|2022-06-14 00:30:50|42286.2|42266.2|42286.2|42266.2|42286.2|42266.2|42286.2|42266.2|0
1655166660000|2022-06-14 00:31:00|42288.2|42268.2|42285.7|42265.7|42290.7|42270.7|42285.7|42265.7|0
1655166670000|2022-06-14 00:31:10|42288.2|42268.2|42285.7|42265.7|42290.7|42270.7|42285.7|42265.7|3
1655166680000|2022-06-14 00:31:20|42288.2|42268.2|42288.2|42268.2|42289.6|42269.6|42285.7|42265.7|0
1655166690000|2022-06-14 00:31:30|42290.7|42270.7|42295.7|42275.7|42295.7|42275.7|42290.7|42270.7|5
1655166730000|2022-06-14 00:32:10|42295.2|42275.2|42290.7|42270.7|42295.7|42275.7|42290.7|42270.7|0
1655166740000|2022-06-14 00:32:20|42291.2|42271.2|42295.7|42275.7|42295.7|42275.7|42291.2|42271.2|2
1655166750000|2022-06-14 00:32:30|42300.7|42280.7|42313.2|42293.2|42316.2|42296.2|42300.7|42280.7|13
1655166760000|2022-06-14 00:32:40|42313.7|42293.7|42320.7|42300.7|42320.7|42300.7|42313.7|42293.7|1
1655166770000|2022-06-14 00:32:50|42318.2|42298.2|42315.7|42295.7|42320.7|42300.7|42315.7|42295.7|0
1655166780000|2022-06-14 00:33:00|42315.2|42295.2|42305.7|42285.7|42315.2|42295.2|42305.7|42285.7|1
1655166790000|2022-06-14 00:33:10|42305.2|42285.2|42305.2|42285.2|42305.2|42285.2|42305.2|42285.2|1
1655166800000|2022-06-14 00:33:20|42302.7|42282.7|42290.7|42270.7|42302.7|42282.7|42290.7|42270.7|4
1655166810000|2022-06-14 00:33:30|42290.2|42270.2|42290.7|42270.7|42290.7|42270.7|42288.2|42268.2|2
1655166820000|2022-06-14 00:33:40|42293.2|42273.2|42295.7|42275.7|42295.7|42275.7|42293.2|42273.2|1
1655166830000|2022-06-14 00:33:50|42295.2|42275.2|42295.7|42275.7|42295.7|42275.7|42295.2|42275.2|0
1655166840000|2022-06-14 00:34:00|42293.2|42273.2|42308.2|42288.2|42308.2|42288.2|42293.2|42273.2|8
1655166850000|2022-06-14 00:34:10|42305.7|42285.7|42305.2|42285.2|42305.7|42285.7|42305.2|42285.2|3
1655166870000|2022-06-14 00:34:30|42303.2|42283.2|42296.2|42276.2|42303.2|42283.2|42296.2|42276.2|1
1655166880000|2022-06-14 00:34:40|42295.7|42275.7|42295.7|42275.7|42298.2|42278.2|42293.7|42273.7|0
1655166890000|2022-06-14 00:34:50|42293.2|42273.2|42298.2|42278.2|42298.7|42278.7|42293.2|42273.2|1
1655166900000|2022-06-14 00:35:00|42300.7|42280.7|42310.7|42290.7|42310.7|42290.7|42300.7|42280.7|2
1655166910000|2022-06-14 00:35:10|42306.2|42286.2|42295.7|42275.7|42306.2|42286.2|42295.7|42275.7|1
1655166920000|2022-06-14 00:35:20|42295.2|42275.2|42288.7|42268.7|42295.2|42275.2|42285.7|42265.7|3
1655166930000|2022-06-14 00:35:30|42290.7|42270.7|42290.7|42270.7|42290.7|42270.7|42285.7|42265.7|0
1655166950000|2022-06-14 00:35:50|42290.2|42270.2|42290.7|42270.7|42290.7|42270.7|42285.7|42265.7|0
1655166970000|2022-06-14 00:36:10|42288.2|42268.2|42290.7|42270.7|42290.7|42270.7|42285.7|42265.7|3
1655166990000|2022-06-14 00:36:30|42293.2|42273.2|42295.7|42275.7|42295.7|42275.7|42290.7|42270.7|1
1655167000000|2022-06-14 00:36:40|42295.2|42275.2|42295.7|42275.7|42298.2|42278.2|42292.7|42272.7|1
1655167010000|2022-06-14 00:36:50|42298.2|42278.2|42298.2|42278.2|42298.2|42278.2|42295.7|42275.7|0
1655167020000|2022-06-14 00:37:00|42300.7|42280.7|42310.7|42290.7|42310.7|42290.7|42300.7|42280.7|4
1655167030000|2022-06-14 00:37:10|42313.7|42293.7|42315.7|42295.7|42315.7|42295.7|42313.7|42293.7|1
1655167040000|2022-06-14 00:37:20|42316.2|42296.2|42318.7|42298.7|42318.7|42298.7|42316.2|42296.2|2
1655167050000|2022-06-14 00:37:30|42318.2|42298.2|42318.2|42298.2|42318.2|42298.2|42318.2|42298.2|4
1655167060000|2022-06-14 00:37:40|42315.7|42295.7|42318.2|42298.2|42318.2|42298.2|42315.7|42295.7|3
1655167070000|2022-06-14 00:37:50|42315.7|42295.7|42315.2|42295.2|42315.7|42295.7|42315.2|42295.2|4
1655167080000|2022-06-14 00:38:00|42313.2|42293.2|42303.2|42283.2|42315.7|42295.7|42303.2|42283.2|2
1655167090000|2022-06-14 00:38:10|42303.7|42283.7|42303.7|42283.7|42303.7|42283.7|42300.7|42280.7|0
1655167100000|2022-06-14 00:38:20|42303.2|42283.2|42320.7|42300.7|42325.7|42305.7|42300.7|42280.7|9
1655167110000|2022-06-14 00:38:30|42322.7|42302.7|42320.7|42300.7|42325.7|42305.7|42320.7|42300.7|1
1655167120000|2022-06-14 00:38:40|42318.2|42298.2|42315.7|42295.7|42318.2|42298.2|42315.7|42295.7|0
1655167130000|2022-06-14 00:38:50|42316.2|42296.2|42318.2|42298.2|42318.2|42298.2|42316.2|42296.2|0
1655167140000|2022-06-14 00:39:00|42318.7|42298.7|42323.2|42303.2|42323.2|42303.2|42318.7|42298.7|1
1655167150000|2022-06-14 00:39:10|42325.2|42305.2|42323.2|42303.2|42325.7|42305.7|42323.2|42303.2|1
1655167170000|2022-06-14 00:39:30|||||||||1
1655167180000|2022-06-14 00:39:40|42320.7|42300.7|42318.2|42298.2|42320.7|42300.7|42318.2|42298.2|3
1655167190000|2022-06-14 00:39:50|42320.2|42300.2|42320.7|42300.7|42320.7|42300.7|42320.2|42300.2|0
1655167200000|2022-06-14 00:40:00|42321.2|42301.2|42337.7|42317.7|42338.2|42318.2|42320.7|42300.7|3
1655167210000|2022-06-14 00:40:10|42335.7|42315.7|42338.2|42318.2|42338.2|42318.2|42335.7|42315.7|0
1655167220000|2022-06-14 00:40:20|42340.2|42320.2|42340.7|42320.7|42340.7|42320.7|42340.2|42320.2|1
1655167230000|2022-06-14 00:40:30|42345.7|42325.7|42340.2|42320.2|42345.7|42325.7|42340.2|42320.2|1
1655167240000|2022-06-14 00:40:40|42338.2|42318.2|42340.2|42320.2|42343.2|42323.2|42328.7|42308.7|8
1655167250000|2022-06-14 00:40:50|42337.7|42317.7|42335.2|42315.2|42337.7|42317.7|42332.7|42312.7|1
1655167260000|2022-06-14 00:41:00|42335.7|42315.7|42335.7|42315.7|42335.7|42315.7|42330.7|42310.7|1
1655167270000|2022-06-14 00:41:10|42335.2|42315.2|42335.7|42315.7|42335.7|42315.7|42330.7|42310.7|4
1655167290000|2022-06-14 00:41:30|42333.7|42313.7|42338.2|42318.2|42338.2|42318.2|42333.7|42313.7|0
1655167300000|2022-06-14 00:41:40|42337.7|42317.7|42338.2|42318.2|42338.2|42318.2|42337.7|42317.7|1
1655167320000|2022-06-14 00:42:00|42335.7|42315.7|42335.7|42315.7|42337.7|42317.7|42335.7|42315.7|0
1655167330000|2022-06-14 00:42:10|42336.2|42316.2|42338.2|42318.2|42338.2|42318.2|42335.7|42315.7|0
1655167340000|2022-06-14 00:42:20|42340.2|42320.2|42335.7|42315.7|42340.2|42320.2|42335.7|42315.7|1
1655167350000|2022-06-14 00:42:30|42336.2|42316.2|42338.2|42318.2|42338.2|42318.2|42335.7|42315.7|0
1655167360000|2022-06-14 00:42:40|42335.7|42315.7|42330.7|42310.7|42338.2|42318.2|42330.7|42310.7|3
1655167370000|2022-06-14 00:42:50|42330.2|42310.2|42330.7|42310.7|42330.7|42310.7|42328.2|42308.2|2
1655167380000|2022-06-14 00:43:00|42333.7|42313.7|42333.7|42313.7|42333.7|42313.7|42333.7|42313.7|5
1655167390000|2022-06-14 00:43:10|42336.2|42316.2|42333.2|42313.2|42336.2|42316.2|42333.2|42313.2|0
1655167400000|2022-06-14 00:43:20|42330.7|42310.7|42330.7|42310.7|42330.7|42310.7|42330.7|42310.7|0
1655167410000|2022-06-14 00:43:30|42327.7|42307.7|42325.7|42305.7|42327.7|42307.7|42325.7|42305.7|1
1655167430000|2022-06-14 00:43:50|42328.2|42308.2|42325.7|42305.7|42328.2|42308.2|42325.7|42305.7|1
1655167440000|2022-06-14 00:44:00|42326.2|42306.2|42325.7|42305.7|42326.2|42306.2|42323.2|42303.2|2
1655167450000|2022-06-14 00:44:10|42323.2|42303.2|42325.7|42305.7|42325.7|42305.7|42320.7|42300.7|0
1655167460000|2022-06-14 00:44:20|42326.2|42306.2|42330.7|42310.7|42330.7|42310.7|42325.7|42305.7|0
1655167470000|2022-06-14 00:44:30|42328.2|42308.2|42332.7|42312.7|42332.7|42312.7|42328.2|42308.2|1
1655167480000|2022-06-14 00:44:40|42333.2|42313.2|42356.8|42336.8|42356.8|42336.8|42332.7|42312.7|6
1655167490000|2022-06-14 00:44:50|42356.2|42336.2|42358.7|42338.7|42358.7|42338.7|42356.2|42336.2|2
1655167500000|2022-06-14 00:45:00|42362.7|42342.7|42362.7|42342.7|42363.2|42343.2|42358.2|42338.2|2
1655167510000|2022-06-14 00:45:10|42360.7|42340.7|42358.2|42338.2|42362.7|42342.7|42358.2|42338.2|1
1655167520000|2022-06-14 00:45:20|42363.2|42343.2|42363.2|42343.2|42363.2|42343.2|42363.2|42343.2|4
1655167530000|2022-06-14 00:45:30|||||||||1
1655167540000|2022-06-14 00:45:40|42360.2|42340.2|42358.2|42338.2|42360.2|42340.2|42355.7|42335.7|2
1655167550000|2022-06-14 00:45:50|42356.2|42336.2|42355.7|42335.7|42357.7|42337.7|42355.7|42335.7|1
1655167560000|2022-06-14 00:46:00|42356.2|42336.2|42355.7|42335.7|42358.2|42338.2|42355.7|42335.7|2
1655167570000|2022-06-14 00:46:10|42355.2|42335.2|42342.2|42322.2|42355.2|42335.2|42342.2|42322.2|9
1655167580000|2022-06-14 00:46:20|42340.2|42320.2|42335.7|42315.7|42340.2|42320.2|42335.7|42315.7|0
1655167590000|2022-06-14 00:46:30|42335.2|42315.2|42323.7|42303.7|42335.2|42315.2|42323.7|42303.7|2
1655167600000|2022-06-14 00:46:40|42320.2|42300.2|42320.2|42300.2|42320.2|42300.2|42320.2|42300.2|12
1655167610000|2022-06-14 00:46:50|42322.7|42302.7|42327.7|42307.7|42327.7|42307.7|42320.7|42300.7|6
1655167620000|2022-06-14 00:47:00|42327.2|42307.2|42325.7|42305.7|42327.2|42307.2|42320.7|42300.7|1
1655167630000|2022-06-14 00:47:10|42325.2|42305.2|42322.7|42302.7|42325.7|42305.7|42320.7|42300.7|0
1655167640000|2022-06-14 00:47:20|42321.2|42301.2|42325.7|42305.7|42325.7|42305.7|42320.7|42300.7|1
1655167650000|2022-06-14 00:47:30|42325.2|42305.2|42322.7|42302.7|42325.2|42305.2|42322.7|42302.7|0
1655167660000|2022-06-14 00:47:40|42321.2|42301.2|42320.7|42300.7|42323.2|42303.2|42320.7|42300.7|0
1655167670000|2022-06-14 00:47:50|42318.2|42298.2|42308.2|42288.2|42318.2|42298.2|42308.2|42288.2|2
1655167680000|2022-06-14 00:48:00|42305.7|42285.7|42308.2|42288.2|42308.2|42288.2|42305.7|42285.7|0
1655167690000|2022-06-14 00:48:10|42310.7|42290.7|42308.2|42288.2|42310.7|42290.7|42308.2|42288.2|0
1655167700000|2022-06-14 00:48:20|42310.7|42290.7|42308.2|42288.2|42310.7|42290.7|42308.2|42288.2|0
1655167720000|2022-06-14 00:48:40|42307.7|42287.7|42305.7|42285.7|42307.7|42287.7|42305.7|42285.7|0
1655167730000|2022-06-14 00:48:50|42305.2|42285.2|42303.2|42283.2|42305.2|42285.2|42303.2|42283.2|3
1655167740000|2022-06-14 00:49:00|42303.7|42283.7|42310.7|42290.7|42311.2|42291.2|42303.7|42283.7|2
1655167750000|2022-06-14 00:49:10|42311.2|42291.2|42317.7|42297.7|42317.7|42297.7|42310.7|42290.7|0
1655167760000|2022-06-14 00:49:20|42317.2|42297.2|42307.7|42287.7|42317.7|42297.7|42307.7|42287.7|0
1655167770000|2022-06-14 00:49:30|42305.7|42285.7|42302.7|42282.7|42305.7|42285.7|42302.7|42282.7|2
1655167780000|2022-06-14 00:49:40|42303.2|42283.2|42303.2|42283.2|42303.2|42283.2|42303.2|42283.2|1
1655167800000|2022-06-14 00:50:00|42305.7|42285.7|42303.2|42283.2|42305.7|42285.7|42303.2|42283.2|1
1655167810000|2022-06-14 00:50:10|42303.7|42283.7|42303.2|42283.2|42303.7|42283.7|42303.2|42283.2|1
1655167820000|2022-06-14 00:50:20|42302.7|42282.7|42303.2|42283.2|42303.2|42283.2|42302.7|42282.7|1
1655167830000|2022-06-14 00:50:30|42302.7|42282.7|42300.2|42280.2|42302.7|42282.7|42300.2|42280.2|1
1655167840000|2022-06-14 00:50:40|42302.7|42282.7|42300.2|42280.2|42302.7|42282.7|42300.2|42280.2|2
1655167850000|2022-06-14 00:50:50|42302.7|42282.7|42302.2|42282.2|42302.7|42282.7|42299.7|42279.7|2
1655167860000|2022-06-14 00:51:00|42301.7|42281.7|42297.7|42277.7|42301.7|42281.7|42297.7|42277.7|0
1655167870000|2022-06-14 00:51:10|42295.2|42275.2|42295.2|42275.2|42295.2|42275.2|42295.2|42275.2|4
1655167880000|2022-06-14 00:51:20|42293.2|42273.2|42285.7|42265.7|42293.2|42273.2|42285.7|42265.7|3
1655167890000|2022-06-14 00:51:30|42288.2|42268.2|42288.2|42268.2|42288.2|42268.2|42288.2|42268.2|1
1655167900000|2022-06-14 00:51:40|42287.7|42267.7|42287.7|42267.7|42287.7|42267.7|42287.7|42267.7|1
1655167910000|2022-06-14 00:51:50|42286.2|42266.2|42288.2|42268.2|42288.2|42268.2|42286.2|42266.2|0
1655167920000|2022-06-14 00:52:00|42288.7|42268.7|42296.2|42276.2|42296.2|42276.2|42288.7|42268.7|4
1655167930000|2022-06-14 00:52:10|42300.7|42280.7|42310.2|42290.2|42310.2|42290.2|42300.7|42280.7|5
1655167940000|2022-06-14 00:52:20|42310.7|42290.7|42310.7|42290.7|42310.7|42290.7|42308.2|42288.2|2
1655167950000|2022-06-14 00:52:30|42315.7|42295.7|42320.7|42300.7|42320.7|42300.7|42315.7|42295.7|1
1655167980000|2022-06-14 00:53:00|42321.2|42301.2|42320.2|42300.2|42323.2|42303.2|42320.2|42300.2|1
1655167990000|2022-06-14 00:53:10|42319.7|42299.7|42320.7|42300.7|42320.7|42300.7|42319.7|42299.7|2
1655168000000|2022-06-14 00:53:20|42318.2|42298.2|42318.2|42298.2|42318.2|42298.2|42318.2|42298.2|0
1655168010000|2022-06-14 00:53:30|42317.7|42297.7|42315.7|42295.7|42318.2|42298.2|42315.7|42295.7|2
1655168020000|2022-06-14 00:53:40|42318.2|42298.2|42305.7|42285.7|42318.2|42298.2|42305.7|42285.7|6
1655168040000|2022-06-14 00:54:00|42303.2|42283.2|42300.7|42280.7|42305.7|42285.7|42300.7|42280.7|0
1655168050000|2022-06-14 00:54:10|||||||||4
1655168060000|2022-06-14 00:54:20|42302.7|42282.7|42300.7|42280.7|42303.2|42283.2|42300.7|42280.7|0
1655168070000|2022-06-14 00:54:30|42300.2|42280.2|42297.7|42277.7|42300.2|42280.2|42297.7|42277.7|0
1655168080000|2022-06-14 00:54:40|42300.7|42280.7|42302.7|42282.7|42302.7|42282.7|42300.7|42280.7|0
1655168090000|2022-06-14 00:54:50|42305.2|42285.2|42308.2|42288.2|42308.2|42288.2|42305.2|42285.2|3
1655168100000|2022-06-14 00:55:00|42310.7|42290.7|42309.7|42289.7|42310.7|42290.7|42309.7|42289.7|1
1655168110000|2022-06-14 00:55:10|42308.2|42288.2|42307.7|42287.7|42310.2|42290.2|42307.7|42287.7|0
1655168120000|2022-06-14 00:55:20|42308.2|42288.2|42310.7|42290.7|42310.7|42290.7|42308.2|42288.2|2
1655168140000|2022-06-14 00:55:40|42315.2|42295.2|42315.2|42295.2|42315.2|42295.2|42315.2|42295.2|1
1655168150000|2022-06-14 00:55:50|42317.2|42297.2|42317.7|42297.7|42317.7|42297.7|42315.7|42295.7|7
1655168160000|2022-06-14 00:56:00|42313.2|42293.2|42310.7|42290.7|42313.2|42293.2|42310.7|42290.7|0
1655168170000|2022-06-14 00:56:10|42313.2|42293.2|42310.2|42290.2|42315.2|42295.2|42310.2|42290.2|10
1655168180000|2022-06-14 00:56:20|42309.7|42289.7|42302.7|42282.7|42309.7|42289.7|42299.7|42279.7|2
1655168190000|2022-06-14 00:56:30|42302.2|42282.2|42299.7|42279.7|42302.2|42282.2|42299.7|42279.7|1
1655168200000|2022-06-14 00:56:40|42297.7|42277.7|42295.7|42275.7|42297.7|42277.7|42295.7|42275.7|1
1655168210000|2022-06-14 00:56:50|42293.2|42273.2|42295.7|42275.7|42295.7|42275.7|42293.2|42273.2|0
1655168220000|2022-06-14 00:57:00|42295.2|42275.2|42295.7|42275.7|42295.7|42275.7|42295.2|42275.2|0
1655168230000|2022-06-14 00:57:10|42293.2|42273.2|42290.7|42270.7|42293.2|42273.2|42290.7|42270.7|0
1655168240000|2022-06-14 00:57:20|42290.2|42270.2|42288.2|42268.2|42290.2|42270.2|42288.2|42268.2|1
1655168250000|2022-06-14 00:57:30|42287.7|42267.7|42285.7|42265.7|42287.7|42267.7|42285.7|42265.7|0
1655168260000|2022-06-14 00:57:40|42288.2|42268.2|42288.2|42268.2|42288.2|42268.2|42285.7|42265.7|2
1655168270000|2022-06-14 00:57:50|42287.7|42267.7|42290.7|42270.7|42290.7|42270.7|42285.7|42265.7|0
1655168280000|2022-06-14 00:58:00|42288.2|42268.2|42289.7|42269.7|42290.7|42270.7|42285.7|42265.7|1
1655168290000|2022-06-14 00:58:10|42287.7|42267.7|42296.3|42276.3|42296.3|42276.3|42285.7|42265.7|1
1655168300000|2022-06-14 00:58:20|42297.7|42277.7|42300.2|42280.2|42300.2|42280.2|42295.7|42275.7|0
1655168310000|2022-06-14 00:58:30|42300.7|42280.7|42310.2|42290.2|42310.2|42290.2|42300.7|42280.7|0
1655168320000|2022-06-14 00:58:40|42307.7|42287.7|42305.2|42285.2|42308.2|42288.2|42305.2|42285.2|0
1655168330000|2022-06-14 00:58:50|42302.7|42282.7|42299.7|42279.7|42302.7|42282.7|42297.7|42277.7|0
1655168340000|2022-06-14 00:59:00|42295.7|42275.7|42297.7|42277.7|42300.7|42280.7|42295.7|42275.7|2
1655168360000|2022-06-14 00:59:20|42295.7|42275.7|42297.7|42277.7|42297.7|42277.7|42293.2|42273.2|0
1655168370000|2022-06-14 00:59:30|42295.7|42275.7|42293.2|42273.2|42297.7|42277.7|42292.7|42272.7|1
1655168380000|2022-06-14 00:59:40|42292.7|42272.7|42293.2|42273.2|42293.2|42273.2|42290.7|42270.7|2
1655168390000|2022-06-14 00:59:50|42295.2|42275.2|42295.2|42275.2|42295.2|42275.2|42293.2|42273.2|0
1655168400000|2022-06-14 01:00:00|42295.7|42275.7|42300.7|42280.7|42314.7|42294.7|42295.2|42275.2|14
1655168410000|2022-06-14 01:00:10|42305.7|42285.7|42312.7|42292.7|42313.2|42293.2|42305.7|42285.7|16
1655168420000|2022-06-14 01:00:20|42313.8|42293.8|42335.2|42315.2|42335.2|42315.2|42313.8|42293.8|9
1655168430000|2022-06-14 01:00:30|42340.7|42320.7|42337.7|42317.7|42340.7|42320.7|42336.3|42316.3|13
1655168440000|2022-06-14 01:00:40|42335.7|42315.7|42328.2|42308.2|42337.7|42317.7|42328.2|42308.2|8
1655168450000|2022-06-14 01:00:50|42325.7|42305.7|42332.7|42312.7|42332.7|42312.7|42325.7|42305.7|3
1655168460000|2022-06-14 01:01:00|42330.7|42310.7|42320.7|42300.7|42330.7|42310.7|42318.2|42298.2|7
1655168470000|2022-06-14 01:01:10|42320.2|42300.2|42312.7|42292.7|42320.2|42300.2|42310.7|42290.7|6
1655168480000|2022-06-14 01:01:20|42310.7|42290.7|42303.2|42283.2|42310.7|42290.7|42303.2|42283.2|5
1655168490000|2022-06-14 01:01:30|42305.7|42285.7|42317.7|42297.7|42320.2|42300.2|42305.7|42285.7|15
1655168500000|2022-06-14 01:01:40|42315.2|42295.2|42303.2|42283.2|42315.2|42295.2|42303.2|42283.2|7
1655168510000|2022-06-14 01:01:50|42302.7|42282.7|42295.7|42275.7|42302.7|42282.7|42293.8|42273.8|6
1655168520000|2022-06-14 01:02:00|42293.8|42273.8|42297.7|42277.7|42298.2|42278.2|42293.8|42273.8|5
1655168530000|2022-06-14 01:02:10|42295.7|42275.7|42295.2|42275.2|42297.7|42277.7|42292.7|42272.7|8
1655168540000|2022-06-14 01:02:20|42294.7|42274.7|42295.7|42275.7|42295.7|42275.7|42292.7|42272.7|6
1655168550000|2022-06-14 01:02:30|42293.2|42273.2|42286.3|42266.3|42295.7|42275.7|42286.3|42266.3|0
1655168560000|2022-06-14 01:02:40|42283.8|42263.8|42283.8|42263.8|42283.8|42263.8|42283.8|42263.8|2
1655168570000|2022-06-14 01:02:50|42285.7|42265.7|42290.7|42270.7|42290.7|42270.7|42283.2|42263.2|4
1655168580000|2022-06-14 01:03:00|42291.3|42271.3|42283.2|42263.2|42291.3|42271.3|42283.2|42263.2|6
1655168590000|2022-06-14 01:03:10|42285.7|42265.7|42290.7|42270.7|42290.7|42270.7|42285.7|42265.7|8
1655168600000|2022-06-14 01:03:20|42293.2|42273.2|42297.7|42277.7|42300.7|42280.7|42293.2|42273.2|2
1655168610000|2022-06-14 01:03:30|42295.7|42275.7|42295.7|42275.7|42295.7|42275.7|42293.2|42273.2|1
1655168620000|2022-06-14 01:03:40|42297.7|42277.7|42307.7|42287.7|42307.7|42287.7|42297.7|42277.7|2
1655168630000|2022-06-14 01:03:50|42305.7|42285.7|42302.2|42282.2|42305.7|42285.7|42302.2|42282.2|2
1655168640000|2022-06-14 01:04:00|42300.2|42280.2|42292.7|42272.7|42300.2|42280.2|42292.7|42272.7|3
1655168650000|2022-06-14 01:04:10|42295.7|42275.7|42297.7|42277.7|42300.7|42280.7|42295.7|42275.7|3
1655168660000|2022-06-14 01:04:20|42295.7|42275.7|42300.7|42280.7|42305.7|42285.7|42295.7|42275.7|3
1655168670000|2022-06-14 01:04:30|42303.2|42283.2|42303.2|42283.2|42305.7|42285.7|42303.2|42283.2|0
1655168680000|2022-06-14 01:04:40|42305.7|42285.7|42308.2|42288.2|42308.2|42288.2|42303.2|42283.2|2
1655168690000|2022-06-14 01:04:50|42310.2|42290.2|42308.2|42288.2|42310.7|42290.7|42308.2|42288.2|1
1655168700000|2022-06-14 01:05:00|42310.7|42290.7|42310.7|42290.7|42311.8|42291.8|42305.7|42285.7|8
1655168710000|2022-06-14 01:05:10|42308.8|42288.8|42305.7|42285.7|42308.8|42288.8|42305.7|42285.7|1
1655168720000|2022-06-14 01:05:20|42303.2|42283.2|42298.2|42278.2|42305.2|42285.2|42298.2|42278.2|8
1655168730000|2022-06-14 01:05:30|42292.7|42272.7|42295.7|42275.7|42295.7|42275.7|42290.7|42270.7|6
1655168740000|2022-06-14 01:05:40|42293.2|42273.2|42287.7|42267.7|42293.2|42273.2|42287.7|42267.7|3
1655168750000|2022-06-14 01:05:50|42285.7|42265.7|42280.7|42260.7|42285.7|42265.7|42280.7|42260.7|2
1655168760000|2022-06-14 01:06:00|42282.7|42262.7|42282.7|42262.7|42283.2|42263.2|42280.7|42260.7|2
1655168770000|2022-06-14 01:06:10|42284.7|42264.7|42278.2|42258.2|42285.7|42265.7|42278.2|42258.2|9
1655168780000|2022-06-14 01:06:20|42275.7|42255.7|42273.2|42253.2|42278.2|42258.2|42273.2|42253.2|5
1655168790000|2022-06-14 01:06:30|42275.7|42255.7|42273.2|42253.2|42275.7|42255.7|42273.2|42253.2|6
1655168800000|2022-06-14 01:06:40|42272.7|42252.7|42268.2|42248.2|42272.7|42252.7|42268.2|42248.2|5
1655168810000|2022-06-14 01:06:50|42265.7|42245.7|42258.2|42238.2|42265.7|42245.7|42255.7|42235.7|10
1655168820000|2022-06-14 01:07:00|42253.2|42233.2|42248.2|42228.2|42253.2|42233.2|42248.2|42228.2|10
1655168830000|2022-06-14 01:07:10|42246.3|42226.3|42243.2|42223.2|42246.3|42226.3|42243.2|42223.2|5
1655168840000|2022-06-14 01:07:20|42240.7|42220.7|42248.2|42228.2|42248.2|42228.2|42238.8|42218.8|7
1655168850000|2022-06-14 01:07:30|42247.7|42227.7|42243.2|42223.2|42250.7|42230.7|42243.2|42223.2|4
1655168860000|2022-06-14 01:07:40|42242.2|42222.2|42238.2|42218.2|42242.2|42222.2|42238.2|42218.2|0
1655168870000|2022-06-14 01:07:50|42240.7|42220.7|42238.2|42218.2|42240.7|42220.7|42233.2|42213.2|6
1655168880000|2022-06-14 01:08:00|42240.2|42220.2|42233.2|42213.2|42240.2|42220.2|42233.2|42213.2|7
1655168890000|2022-06-14 01:08:10|42228.2|42208.2|42213.8|42193.8|42228.2|42208.2|42213.2|42193.2|13
1655168900000|2022-06-14 01:08:20|42215.7|42195.7|42226.3|42206.3|42226.3|42206.3|42215.7|42195.7|4
1655168910000|2022-06-14 01:08:30|42228.2|42208.2|42225.7|42205.7|42228.2|42208.2|42225.7|42205.7|0
1655168920000|2022-06-14 01:08:40|42228.2|42208.2|42233.2|42213.2|42233.2|42213.2|42225.7|42205.7|6
1655168930000|2022-06-14 01:08:50|42231.3|42211.3|42233.2|42213.2|42233.2|42213.2|42231.3|42211.3|0
1655168940000|2022-06-14 01:09:00|42230.7|42210.7|42230.7|42210.7|42232.7|42212.7|42230.7|42210.7|2
1655168950000|2022-06-14 01:09:10|42228.2|42208.2|42225.2|42205.2|42228.2|42208.2|42222.7|42202.7|3
1655168960000|2022-06-14 01:09:20|42223.3|42203.3|42223.3|42203.3|42223.3|42203.3|42223.3|42203.3|1
1655168980000|2022-06-14 01:09:40|42220.8|42200.8|42218.3|42198.3|42223.3|42203.3|42218.3|42198.3|3
1655168990000|2022-06-14 01:09:50|42217.7|42197.7|42213.3|42193.3|42217.7|42197.7|42213.3|42193.3|0
1655169000000|2022-06-14 01:10:00|42210.2|42190.2|42205.8|42185.8|42210.2|42190.2|42205.2|42185.2|11
1655169010000|2022-06-14 01:10:10|42207.7|42187.7|42198.8|42178.8|42207.7|42187.7|42198.8|42178.8|6
1655169020000|2022-06-14 01:10:20|42198.3|42178.3|42193.8|42173.8|42198.3|42178.3|42193.8|42173.8|6
1655169030000|2022-06-14 01:10:30|42200.8|42180.8|42202.7|42182.7|42205.8|42185.8|42198.3|42178.3|8
1655169040000|2022-06-14 01:10:40|42208.3|42188.3|42203.3|42183.3|42208.3|42188.3|42203.3|42183.3|9
1655169050000|2022-06-14 01:10:50|42202.7|42182.7|42192.7|42172.7|42202.7|42182.7|42192.7|42172.7|9
1655169060000|2022-06-14 01:11:00|42190.2|42170.2|42177.7|42157.7|42190.2|42170.2|42175.8|42155.8|11
1655169070000|2022-06-14 01:11:10|42173.3|42153.3|42165.8|42145.8|42173.3|42153.3|42165.8|42145.8|15
1655169080000|2022-06-14 01:11:20|42163.3|42143.3|42158.3|42138.3|42163.3|42143.3|42153.3|42133.3|16
1655169090000|2022-06-14 01:11:30|42157.7|42137.7|42160.8|42140.8|42160.8|42140.8|42156.3|42136.3|4
1655169100000|2022-06-14 01:11:40|42163.3|42143.3|42168.3|42148.3|42168.3|42148.3|42163.3|42143.3|2
1655169110000|2022-06-14 01:11:50|42165.8|42145.8|42160.8|42140.8|42165.8|42145.8|42160.8|42140.8|3
1655169120000|2022-06-14 01:12:00|42160.2|42140.2|42165.8|42145.8|42165.8|42145.8|42160.2|42140.2|2
1655169130000|2022-06-14 01:12:10|42166.3|42146.3|42163.3|42143.3|42170.2|42150.2|42163.3|42143.3|8
1655169140000|2022-06-14 01:12:20|42165.8|42145.8|42170.8|42150.8|42170.8|42150.8|42165.8|42145.8|7
1655169160000|2022-06-14 01:12:40|42167.7|42147.7|42165.8|42145.8|42170.8|42150.8|42165.8|42145.8|1
1655169170000|2022-06-14 01:12:50|42168.3|42148.3|42165.8|42145.8|42168.3|42148.3|42165.8|42145.8|1
1655169180000|2022-06-14 01:13:00|42167.7|42147.7|42173.3|42153.3|42173.3|42153.3|42167.7|42147.7|4
1655169190000|2022-06-14 01:13:10|42172.7|42152.7|42175.8|42155.8|42175.8|42155.8|42172.7|42152.7|4
1655169200000|2022-06-14 01:13:20|42173.3|42153.3|42175.8|42155.8|42176.3|42156.3|42172.7|42152.7|2
1655169210000|2022-06-14 01:13:30|42176.3|42156.3|42176.8|42156.8|42178.8|42158.8|42175.8|42155.8|0
1655169220000|2022-06-14 01:13:40|42177.7|42157.7|42175.8|42155.8|42177.7|42157.7|42175.8|42155.8|0
1655169230000|2022-06-14 01:13:50|42175.2|42155.2|42175.8|42155.8|42175.8|42155.8|42170.8|42150.8|4
1655169240000|2022-06-14 01:14:00|42177.7|42157.7|42170.8|42150.8|42177.7|42157.7|42170.8|42150.8|4
1655169250000|2022-06-14 01:14:10|42168.8|42148.8|42172.7|42152.7|42172.7|42152.7|42168.8|42148.8|4
1655169260000|2022-06-14 01:14:20|42173.3|42153.3|42175.8|42155.8|42175.8|42155.8|42173.3|42153.3|1
1655169270000|2022-06-14 01:14:30|42177.7|42157.7|42172.7|42152.7|42177.7|42157.7|42172.7|42152.7|1
1655169280000|2022-06-14 01:14:40|42172.2|42152.2|42168.3|42148.3|42172.2|42152.2|42168.3|42148.3|2
1655169290000|2022-06-14 01:14:50|42167.7|42147.7|42167.7|42147.7|42167.7|42147.7|42167.7|42147.7|0
1655169300000|2022-06-14 01:15:00|42167.2|42147.2|42163.3|42143.3|42168.3|42148.3|42163.3|42143.3|2
1655169310000|2022-06-14 01:15:10|42162.7|42142.7|42168.3|42148.3|42168.3|42148.3|42162.7|42142.7|0
1655169320000|2022-06-14 01:15:20|42167.7|42147.7|42163.3|42143.3|42168.3|42148.3|42163.3|42143.3|5
1655169330000|2022-06-14 01:15:30|42162.7|42142.7|42160.2|42140.2|42165.2|42145.2|42160.2|42140.2|6
1655169340000|2022-06-14 01:15:40|42158.3|42138.3|42147.7|42127.7|42158.3|42138.3|42145.8|42125.8|14
1655169350000|2022-06-14 01:15:50|42143.3|42123.3|42141.8|42121.8|42145.2|42125.2|42140.8|42120.8|2
1655169360000|2022-06-14 01:16:00|42145.8|42125.8|42140.8|42120.8|42147.7|42127.7|42140.8|42120.8|4
1655169370000|2022-06-14 01:16:10|42143.3|42123.3|42130.8|42110.8|42143.3|42123.3|42127.7|42107.7|19
1655169380000|2022-06-14 01:16:20|42133.3|42113.3|42123.3|42103.3|42135.2|42115.2|42123.3|42103.3|4
1655169390000|2022-06-14 01:16:30|42122.7|42102.7|42115.8|42095.8|42123.3|42103.3|42115.8|42095.8|19
1655169400000|2022-06-14 01:16:40|42117.7|42097.7|42123.8|42103.8|42123.8|42103.8|42117.7|42097.7|5
1655169410000|2022-06-14 01:16:50|42125.8|42105.8|42125.8|42105.8|42125.8|42105.8|42123.3|42103.3|2
1655169420000|2022-06-14 01:17:00|42126.3|42106.3|42131.3|42111.3|42131.3|42111.3|42125.8|42105.8|15
1655169430000|2022-06-14 01:17:10|42131.8|42111.8|42135.8|42115.8|42136.3|42116.3|42130.8|42110.8|5
1655169440000|2022-06-14 01:17:20|42138.3|42118.3|42138.3|42118.3|42138.3|42118.3|42138.3|42118.3|4
1655169450000|2022-06-14 01:17:30|42139.3|42119.3|42148.8|42128.8|42150.8|42130.8|42139.3|42119.3|19
1655169460000|2022-06-14 01:17:40|42148.3|42128.3|42150.8|42130.8|42150.8|42130.8|42148.3|42128.3|0
1655169470000|2022-06-14 01:17:50|42150.2|42130.2|42153.8|42133.8|42153.8|42133.8|42150.2|42130.2|1
1655169480000|2022-06-14 01:18:00|42158.3|42138.3|42158.3|42138.3|42158.3|42138.3|42155.8|42135.8|1
1655169490000|2022-06-14 01:18:10|42155.8|42135.8|42155.8|42135.8|42155.8|42135.8|42153.3|42133.3|1
1655169500000|2022-06-14 01:18:20|42158.3|42138.3|42160.8|42140.8|42160.8|42140.8|42158.3|42138.3|6
1655169510000|2022-06-14 01:18:30|42158.3|42138.3|42160.8|42140.8|42160.8|42140.8|42158.3|42138.3|0
1655169520000|2022-06-14 01:18:40|42160.2|42140.2|42155.8|42135.8|42160.2|42140.2|42155.8|42135.8|0
1655169530000|2022-06-14 01:18:50|42153.3|42133.3|42148.3|42128.3|42153.3|42133.3|42148.3|42128.3|5
1655169540000|2022-06-14 01:19:00|42147.7|42127.7|42143.3|42123.3|42148.3|42128.3|42143.3|42123.3|0
1655169550000|2022-06-14 01:19:10|42140.8|42120.8|42140.8|42120.8|42140.8|42120.8|42140.8|42120.8|0
1655169560000|2022-06-14 01:19:20|42138.3|42118.3|42138.3|42118.3|42138.3|42118.3|42138.3|42118.3|5
1655169570000|2022-06-14 01:19:30|42138.8|42118.8|42143.3|42123.3|42143.3|42123.3|42138.8|42118.8|0
1655169580000|2022-06-14 01:19:40|42140.8|42120.8|42136.8|42116.8|42140.8|42120.8|42136.8|42116.8|1
1655169590000|2022-06-14 01:19:50|42138.8|42118.8|42138.3|42118.3|42138.8|42118.8|42135.8|42115.8|2
1655169600000|2022-06-14 01:20:00|42138.8|42118.8|42145.8|42125.8|42145.8|42125.8|42138.8|42118.8|2
1655169610000|2022-06-14 01:20:10|42148.3|42128.3|42158.3|42138.3|42160.8|42140.8|42148.3|42128.3|6
1655169620000|2022-06-14 01:20:20|42158.8|42138.8|42160.8|42140.8|42160.8|42140.8|42158.3|42138.3|0
1655169630000|2022-06-14 01:20:30|42158.3|42138.3|42152.7|42132.7|42158.3|42138.3|42152.7|42132.7|2
1655169640000|2022-06-14 01:20:40|42150.2|42130.2|42150.8|42130.8|42150.8|42130.8|42148.3|42128.3|3
1655169650000|2022-06-14 01:20:50|42148.3|42128.3|42143.3|42123.3|42148.3|42128.3|42143.3|42123.3|5
1655169660000|2022-06-14 01:21:00|42143.8|42123.8|42150.8|42130.8|42150.8|42130.8|42143.8|42123.8|3
1655169670000|2022-06-14 01:21:10|42151.3|42131.3|42151.3|42131.3|42153.8|42133.8|42151.3|42131.3|1
1655169680000|2022-06-14 01:21:20|42155.8|42135.8|42155.8|42135.8|42158.3|42138.3|42155.8|42135.8|0
1655169690000|2022-06-14 01:21:30|42153.3|42133.3|42148.3|42128.3|42153.3|42133.3|42148.3|42128.3|1
1655169700000|2022-06-14 01:21:40|42147.8|42127.8|42148.3|42128.3|42148.3|42128.3|42145.8|42125.8|0
1655169710000|2022-06-14 01:21:50|42147.8|42127.8|42140.8|42120.8|42147.8|42127.8|42140.8|42120.8|3
1655169720000|2022-06-14 01:22:00|42140.3|42120.3|42150.8|42130.8|42150.8|42130.8|42138.3|42118.3|5
1655169730000|2022-06-14 01:22:10|42151.3|42131.3|42148.3|42128.3|42153.3|42133.3|42148.3|42128.3|1
1655169740000|2022-06-14 01:22:20|42145.8|42125.8|42150.8|42130.8|42150.8|42130.8|42143.3|42123.3|4
1655169750000|2022-06-14 01:22:30|42152.8|42132.8|42158.3|42138.3|42158.3|42138.3|42150.8|42130.8|6
1655169760000|2022-06-14 01:22:40|42156.3|42136.3|42160.8|42140.8|42165.8|42145.8|42156.3|42136.3|1
1655169770000|2022-06-14 01:22:50|42163.3|42143.3|42165.8|42145.8|42170.8|42150.8|42163.3|42143.3|2
1655169780000|2022-06-14 01:23:00|42160.8|42140.8|42166.3|42146.3|42166.3|42146.3|42158.3|42138.3|4
1655169790000|2022-06-14 01:23:10|42165.8|42145.8|42168.3|42148.3|42170.8|42150.8|42165.8|42145.8|0
1655169800000|2022-06-14 01:23:20|42165.8|42145.8|42168.3|42148.3|42168.3|42148.3|42165.8|42145.8|0
1655169810000|2022-06-14 01:23:30|42173.3|42153.3|42183.3|42163.3|42183.3|42163.3|42173.3|42153.3|5
1655169820000|2022-06-14 01:23:40|42182.8|42162.8|42175.8|42155.8|42182.8|42162.8|42175.8|42155.8|1
1655169830000|2022-06-14 01:23:50|42173.8|42153.8|42163.3|42143.3|42173.8|42153.8|42163.3|42143.3|4
1655169840000|2022-06-14 01:24:00|42165.8|42145.8|42163.3|42143.3|42165.8|42145.8|42160.8|42140.8|4
1655169850000|2022-06-14 01:24:10|42165.8|42145.8|42168.3|42148.3|42168.3|42148.3|42165.3|42145.3|4
1655169860000|2022-06-14 01:24:20|42170.3|42150.3|42173.3|42153.3|42173.3|42153.3|42168.3|42148.3|1
1655169870000|2022-06-14 01:24:30|42170.8|42150.8|42165.8|42145.8|42170.8|42150.8|42165.8|42145.8|1
1655169880000|2022-06-14 01:24:40|42166.3|42146.3|42177.8|42157.8|42177.8|42157.8|42166.3|42146.3|0
1655169890000|2022-06-14 01:24:50|42179.7|42159.7|42192.8|42172.8|42192.8|42172.8|42179.7|42159.7|4
1655169900000|2022-06-14 01:25:00|42193.3|42173.3|42210.8|42190.8|42210.8|42190.8|42193.3|42173.3|12
1655169910000|2022-06-14 01:25:10|42207.8|42187.8|42210.8|42190.8|42213.3|42193.3|42207.8|42187.8|4
1655169920000|2022-06-14 01:25:20|42210.3|42190.3|42205.8|42185.8|42210.3|42190.3|42205.8|42185.8|3
1655169930000|2022-06-14 01:25:30|42207.8|42187.8|42203.3|42183.3|42207.8|42187.8|42203.3|42183.3|1
1655169940000|2022-06-14 01:25:40|42202.8|42182.8|42206.3|42186.3|42206.3|42186.3|42200.8|42180.8|2
1655169950000|2022-06-14 01:25:50|42203.3|42183.3|42190.8|42170.8|42203.3|42183.3|42190.8|42170.8|2
1655169960000|2022-06-14 01:26:00|42190.3|42170.3|42195.8|42175.8|42198.3|42178.3|42185.8|42165.8|1
1655169970000|2022-06-14 01:26:10|42200.8|42180.8|42195.8|42175.8|42200.8|42180.8|42195.8|42175.8|0
1655169980000|2022-06-14 01:26:20|42200.8|42180.8|42195.8|42175.8|42200.8|42180.8|42195.8|42175.8|0
1655169990000|2022-06-14 01:26:30|42198.3|42178.3|42195.8|42175.8|42198.3|42178.3|42195.8|42175.8|0
1655170000000|2022-06-14 01:26:40|42196.3|42176.3|42188.3|42168.3|42198.3|42178.3|42188.3|42168.3|0
1655170010000|2022-06-14 01:26:50|42188.8|42168.8|42185.8|42165.8|42190.8|42170.8|42185.8|42165.8|2
1655170020000|2022-06-14 01:27:00|42185.3|42165.3|42190.3|42170.3|42190.3|42170.3|42185.3|42165.3|4
1655170030000|2022-06-14 01:27:10|42190.8|42170.8|42203.3|42183.3|42203.3|42183.3|42190.8|42170.8|4
1655170040000|2022-06-14 01:27:20|42208.3|42188.3|42220.3|42200.3|42220.3|42200.3|42208.3|42188.3|10
1655170050000|2022-06-14 01:27:30|42219.7|42199.7|42215.8|42195.8|42219.7|42199.7|42213.3|42193.3|2
1655170060000|2022-06-14 01:27:40|42215.3|42195.3|42213.3|42193.3|42215.8|42195.8|42210.8|42190.8|2
1655170070000|2022-06-14 01:27:50|42215.8|42195.8|42220.8|42200.8|42221.3|42201.3|42215.8|42195.8|7
1655170080000|2022-06-14 01:28:00|42221.3|42201.3|42240.8|42220.8|42240.8|42220.8|42220.8|42200.8|11
1655170090000|2022-06-14 01:28:10|42243.3|42223.3|42250.8|42230.8|42250.8|42230.8|42243.3|42223.3|6
1655170100000|2022-06-14 01:28:20|42250.3|42230.3|42245.8|42225.8|42250.3|42230.3|42245.8|42225.8|1
1655170110000|2022-06-14 01:28:30|42245.3|42225.3|42238.3|42218.3|42245.3|42225.3|42235.8|42215.8|1
1655170120000|2022-06-14 01:28:40|42237.8|42217.8|42245.3|42225.3|42245.3|42225.3|42235.8|42215.8|2
1655170130000|2022-06-14 01:28:50|42245.8|42225.8|42235.8|42215.8|42245.8|42225.8|42233.8|42213.8|5
1655170140000|2022-06-14 01:29:00|42230.8|42210.8|42233.3|42213.3|42233.3|42213.3|42230.8|42210.8|1
1655170150000|2022-06-14 01:29:10|42230.8|42210.8|42231.8|42211.8|42231.8|42211.8|42230.8|42210.8|2
1655170160000|2022-06-14 01:29:20|42235.8|42215.8|42230.8|42210.8|42235.8|42215.8|42230.8|42210.8|0
1655170170000|2022-06-14 01:29:30|42225.8|42205.8|42225.8|42205.8|42225.8|42205.8|42225.8|42205.8|2
1655170180000|2022-06-14 01:29:40|42223.3|42203.3|42215.8|42195.8|42223.3|42203.3|42215.8|42195.8|2
1655170190000|2022-06-14 01:29:50|42218.8|42198.8|42220.8|42200.8|42220.8|42200.8|42215.8|42195.8|2
1655170200000|2022-06-14 01:30:00|42220.3|42200.3|42205.8|42185.8|42220.8|42200.8|42205.8|42185.8|0
1655170210000|2022-06-14 01:30:10|42204.7|42184.7|42204.7|42184.7|42204.7|42184.7|42204.7|42184.7|3
1655170220000|2022-06-14 01:30:20|42205.3|42185.3|42197.8|42177.8|42205.8|42185.8|42197.8|42177.8|6
1655170230000|2022-06-14 01:30:30|42200.8|42180.8|42183.3|42163.3|42200.8|42180.8|42183.3|42163.3|5
1655170240000|2022-06-14 01:30:40|42183.8|42163.8|42180.8|42160.8|42185.8|42165.8|42180.8|42160.8|1
1655170250000|2022-06-14 01:30:50|42175.3|42155.3|42170.8|42150.8|42175.3|42155.3|42168.3|42148.3|11
1655170260000|2022-06-14 01:31:00|42171.3|42151.3|42175.8|42155.8|42175.8|42155.8|42168.3|42148.3|3
1655170270000|2022-06-14 01:31:10|42175.3|42155.3|42180.8|42160.8|42180.8|42160.8|42175.3|42155.3|5
1655170280000|2022-06-14 01:31:20|42182.8|42162.8|42183.3|42163.3|42183.3|42163.3|42180.8|42160.8|2
1655170290000|2022-06-14 01:31:30|42184.3|42164.3|42195.8|42175.8|42195.8|42175.8|42184.3|42164.3|3
1655170300000|2022-06-14 01:31:40|42196.3|42176.3|42200.8|42180.8|42201.3|42181.3|42196.3|42176.3|7
1655170310000|2022-06-14 01:31:50|42203.3|42183.3|42207.8|42187.8|42207.8|42187.8|42203.3|42183.3|0
1655170320000|2022-06-14 01:32:00|42208.3|42188.3|42210.8|42190.8|42210.8|42190.8|42208.3|42188.3|0
1655170330000|2022-06-14 01:32:10|42215.3|42195.3|42210.8|42190.8|42220.3|42200.3|42210.8|42190.8|2
1655170340000|2022-06-14 01:32:20|42208.3|42188.3|42207.8|42187.8|42210.8|42190.8|42207.8|42187.8|1
1655170350000|2022-06-14 01:32:30|42205.8|42185.8|42203.3|42183.3|42207.8|42187.8|42202.8|42182.8|0
1655170360000|2022-06-14 01:32:40|42202.8|42182.8|42198.8|42178.8|42202.8|42182.8|42198.8|42178.8|0
1655170370000|2022-06-14 01:32:50|42200.3|42180.3|42200.8|42180.8|42200.8|42180.8|42195.8|42175.8|1
1655170380000|2022-06-14 01:33:00|42201.3|42181.3|42200.8|42180.8|42207.8|42187.8|42200.8|42180.8|4
1655170390000|2022-06-14 01:33:10|42202.8|42182.8|42202.8|42182.8|42204.8|42184.8|42202.8|42182.8|1
1655170400000|2022-06-14 01:33:20|42205.3|42185.3|42200.8|42180.8|42205.3|42185.3|42200.8|42180.8|6
1655170410000|2022-06-14 01:33:30|42200.3|42180.3|42200.8|42180.8|42200.8|42180.8|42200.3|42180.3|0
1655170420000|2022-06-14 01:33:40|42201.8|42181.8|42205.8|42185.8|42205.8|42185.8|42201.8|42181.8|0
1655170430000|2022-06-14 01:33:50|42203.3|42183.3|42205.8|42185.8|42205.8|42185.8|42200.8|42180.8|4
1655170440000|2022-06-14 01:34:00|42206.3|42186.3|42223.3|42203.3|42223.3|42203.3|42206.3|42186.3|14
1655170450000|2022-06-14 01:34:10|42225.3|42205.3|42238.3|42218.3|42238.3|42218.3|42225.3|42205.3|5
1655170460000|2022-06-14 01:34:20|42238.8|42218.8|42247.8|42227.8|42250.8|42230.8|42238.8|42218.8|7
1655170470000|2022-06-14 01:34:30|42248.3|42228.3|42245.8|42225.8|42250.8|42230.8|42245.8|42225.8|5
1655170480000|2022-06-14 01:34:40|42242.8|42222.8|42245.8|42225.8|42245.8|42225.8|42242.8|42222.8|0
1655170490000|2022-06-14 01:34:50|42244.8|42224.8|42240.8|42220.8|42244.8|42224.8|42240.8|42220.8|0
1655170500000|2022-06-14 01:35:00|42240.3|42220.3|42237.8|42217.8|42240.3|42220.3|42237.8|42217.8|0
1655170520000|2022-06-14 01:35:20|42238.3|42218.3|42245.8|42225.8|42248.3|42228.3|42238.3|42218.3|2
1655170530000|2022-06-14 01:35:30|42248.3|42228.3|42245.8|42225.8|42248.3|42228.3|42245.8|42225.8|1
1655170540000|2022-06-14 01:35:40|42246.3|42226.3|42243.3|42223.3|42247.8|42227.8|42243.3|42223.3|2
1655170550000|2022-06-14 01:35:50|42245.8|42225.8|42248.3|42228.3|42248.3|42228.3|42245.8|42225.8|4
1655170560000|2022-06-14 01:36:00|42248.8|42228.8|42272.8|42252.8|42272.8|42252.8|42248.8|42228.8|19
1655170570000|2022-06-14 01:36:10|42270.8|42250.8|42268.3|42248.3|42272.8|42252.8|42268.3|42248.3|4
1655170580000|2022-06-14 01:36:20|42265.8|42245.8|42258.3|42238.3|42265.8|42245.8|42258.3|42238.3|3
1655170590000|2022-06-14 01:36:30|42257.8|42237.8|42255.8|42235.8|42257.8|42237.8|42253.3|42233.3|0
1655170600000|2022-06-14 01:36:40|42255.3|42235.3|42251.3|42231.3|42255.3|42235.3|42251.3|42231.3|3
1655170610000|2022-06-14 01:36:50|42253.8|42233.8|42250.8|42230.8|42253.8|42233.8|42248.3|42228.3|3
1655170630000|2022-06-14 01:37:10|42251.3|42231.3|42260.8|42240.8|42260.8|42240.8|42251.3|42231.3|1
1655170640000|2022-06-14 01:37:20|42261.3|42241.3|42267.8|42247.8|42267.8|42247.8|42255.8|42235.8|12
1655170650000|2022-06-14 01:37:30|||||||||1
1655170670000|2022-06-14 01:37:50|42268.3|42248.3|42268.3|42248.3|42268.3|42248.3|42268.3|42248.3|2
1655170680000|2022-06-14 01:38:00|42263.3|42243.3|42258.3|42238.3|42263.3|42243.3|42255.8|42235.8|2
1655170690000|2022-06-14 01:38:10|42257.8|42237.8|42250.8|42230.8|42257.8|42237.8|42248.3|42228.3|1
1655170700000|2022-06-14 01:38:20|42248.3|42228.3|42248.3|42228.3|42248.3|42228.3|42245.8|42225.8|0
1655170710000|2022-06-14 01:38:30|42247.8|42227.8|42245.8|42225.8|42248.3|42228.3|42245.8|42225.8|0
1655170720000|2022-06-14 01:38:40|42247.8|42227.8|42242.8|42222.8|42247.8|42227.8|42238.3|42218.3|0
1655170730000|2022-06-14 01:38:50|42243.3|42223.3|42243.3|42223.3|42245.8|42225.8|42240.8|42220.8|10
1655170740000|2022-06-14 01:39:00|42241.3|42221.3|42237.8|42217.8|42241.3|42221.3|42236.3|42216.3|3
1655170750000|2022-06-14 01:39:10|42235.8|42215.8|42235.8|42215.8|42235.8|42215.8|42235.8|42215.8|0
1655170760000|2022-06-14 01:39:20|42236.3|42216.3|42238.3|42218.3|42238.3|42218.3|42236.3|42216.3|7
1655170770000|2022-06-14 01:39:30|42238.8|42218.8|42243.8|42223.8|42243.8|42223.8|42238.8|42218.8|0
1655170780000|2022-06-14 01:39:40|42244.3|42224.3|42250.8|42230.8|42250.8|42230.8|42244.3|42224.3|1
1655170790000|2022-06-14 01:39:50|42251.3|42231.3|42260.8|42240.8|42260.8|42240.8|42251.3|42231.3|0
1655170800000|2022-06-14 01:40:00|42258.8|42238.8|42255.8|42235.8|42258.8|42238.8|42255.8|42235.8|3
1655170810000|2022-06-14 01:40:10|42253.3|42233.3|42252.8|42232.8|42253.3|42233.3|42252.8|42232.8|0
1655170820000|2022-06-14 01:40:20|42250.3|42230.3|42252.8|42232.8|42252.8|42232.8|42249.8|42229.8|4
1655170830000|2022-06-14 01:40:30|42253.3|42233.3|42250.8|42230.8|42255.3|42235.3|42250.8|42230.8|1
1655170840000|2022-06-14 01:40:40|42252.8|42232.8|42250.8|42230.8|42252.8|42232.8|42245.8|42225.8|2
1655170850000|2022-06-14 01:40:50|42253.3|42233.3|42256.3|42236.3|42256.3|42236.3|42253.3|42233.3|3
1655170860000|2022-06-14 01:41:00|42259.3|42239.3|42263.3|42243.3|42263.3|42243.3|42259.3|42239.3|5
1655170870000|2022-06-14 01:41:10|42260.8|42240.8|42258.3|42238.3|42260.8|42240.8|42258.3|42238.3|1
1655170880000|2022-06-14 01:41:20|||||||||5
1655170890000|2022-06-14 01:41:30|42255.8|42235.8|42253.3|42233.3|42255.8|42235.8|42250.8|42230.8|4
1655170900000|2022-06-14 01:41:40|42252.8|42232.8|42245.8|42225.8|42253.3|42233.3|42245.8|42225.8|3
1655170910000|2022-06-14 01:41:50|42243.3|42223.3|42251.3|42231.3|42251.3|42231.3|42243.3|42223.3|1
1655170920000|2022-06-14 01:42:00|42253.8|42233.8|42268.3|42248.3|42268.3|42248.3|42253.8|42233.8|5
1655170930000|2022-06-14 01:42:10|42267.8|42247.8|42275.8|42255.8|42275.8|42255.8|42265.8|42245.8|4
1655170940000|2022-06-14 01:42:20|42275.3|42255.3|42270.8|42250.8|42275.3|42255.3|42268.3|42248.3|2
1655170950000|2022-06-14 01:42:30|42267.8|42247.8|42263.3|42243.3|42267.8|42247.8|42263.3|42243.3|4
1655170960000|2022-06-14 01:42:40|42260.8|42240.8|42258.3|42238.3|42260.8|42240.8|42255.8|42235.8|3
1655170970000|2022-06-14 01:42:50|42255.8|42235.8|42263.3|42243.3|42263.3|42243.3|42255.8|42235.8|3
1655170980000|2022-06-14 01:43:00|42265.8|42245.8|42260.8|42240.8|42265.8|42245.8|42260.8|42240.8|3
1655170990000|2022-06-14 01:43:10|||||||||1
1655171000000|2022-06-14 01:43:20|42261.3|42241.3|42265.8|42245.8|42265.8|42245.8|42260.8|42240.8|3
1655171010000|2022-06-14 01:43:30|42268.3|42248.3|42270.8|42250.8|42270.8|42250.8|42268.3|42248.3|2
1655171020000|2022-06-14 01:43:40|42272.8|42252.8|42270.8|42250.8|42272.8|42252.8|42265.8|42245.8|1
1655171030000|2022-06-14 01:43:50|42270.3|42250.3|42263.3|42243.3|42270.3|42250.3|42263.3|42243.3|1
1655171040000|2022-06-14 01:44:00|42260.8|42240.8|42258.3|42238.3|42262.8|42242.8|42258.3|42238.3|6
1655171050000|2022-06-14 01:44:10|42260.8|42240.8|42258.3|42238.3|42260.8|42240.8|42258.3|42238.3|18
1655171060000|2022-06-14 01:44:20|42257.8|42237.8|42250.8|42230.8|42257.8|42237.8|42250.8|42230.8|5
1655171070000|2022-06-14 01:44:30|42248.8|42228.8|42245.8|42225.8|42250.8|42230.8|42245.8|42225.8|3
1655171080000|2022-06-14 01:44:40|||||||||2
1655171090000|2022-06-14 01:44:50|42250.8|42230.8|42250.8|42230.8|42250.8|42230.8|42250.8|42230.8|0
1655171100000|2022-06-14 01:45:00|42248.3|42228.3|42245.3|42225.3|42248.3|42228.3|42245.3|42225.3|1
1655171110000|2022-06-14 01:45:10|42242.8|42222.8|42222.8|42202.8|42242.8|42222.8|42222.8|42202.8|6
1655171120000|2022-06-14 01:45:20|42213.3|42193.3|42220.3|42200.3|42223.3|42203.3|42213.3|42193.3|6
1655171130000|2022-06-14 01:45:30|42220.8|42200.8|42223.3|42203.3|42223.3|42203.3|42220.8|42200.8|1
1655171140000|2022-06-14 01:45:40|42222.8|42202.8|42220.8|42200.8|42222.8|42202.8|42220.8|42200.8|1
1655171150000|2022-06-14 01:45:50|42220.3|42200.3|42218.3|42198.3|42220.8|42200.8|42218.3|42198.3|1
1655171160000|2022-06-14 01:46:00|42220.8|42200.8|42215.8|42195.8|42220.8|42200.8|42215.8|42195.8|6
1655171170000|2022-06-14 01:46:10|42218.3|42198.3|42225.8|42205.8|42225.8|42205.8|42218.3|42198.3|3
1655171180000|2022-06-14 01:46:20|42225.3|42205.3|42208.3|42188.3|42225.8|42205.8|42207.8|42187.8|5
1655171190000|2022-06-14 01:46:30|42207.8|42187.8|42210.8|42190.8|42213.3|42193.3|42205.8|42185.8|1
1655171200000|2022-06-14 01:46:40|42208.3|42188.3|42207.8|42187.8|42208.8|42188.8|42205.3|42185.3|2
1655171210000|2022-06-14 01:46:50|42205.3|42185.3|42207.8|42187.8|42207.8|42187.8|42203.3|42183.3|1
1655171220000|2022-06-14 01:47:00|42208.3|42188.3|42218.8|42198.8|42220.8|42200.8|42208.3|42188.3|2
1655171230000|2022-06-14 01:47:10|42217.8|42197.8|42217.3|42197.3|42218.3|42198.3|42217.3|42197.3|4
1655171240000|2022-06-14 01:47:20|42217.8|42197.8|42207.8|42187.8|42217.8|42197.8|42207.8|42187.8|3
1655171250000|2022-06-14 01:47:30|42205.8|42185.8|42207.8|42187.8|42208.3|42188.3|42205.8|42185.8|6
1655171260000|2022-06-14 01:47:40|42208.3|42188.3|42213.3|42193.3|42213.3|42193.3|42205.8|42185.8|2
1655171270000|2022-06-14 01:47:50|42212.8|42192.8|42220.3|42200.3|42220.3|42200.3|42212.8|42192.8|1
1655171280000|2022-06-14 01:48:00|42221.3|42201.3|42233.3|42213.3|42235.8|42215.8|42221.3|42201.3|0
1655171290000|2022-06-14 01:48:10|42233.8|42213.8|42228.3|42208.3|42235.8|42215.8|42228.3|42208.3|1
1655171300000|2022-06-14 01:48:20|42227.8|42207.8|42225.8|42205.8|42227.8|42207.8|42223.8|42203.8|0
1655171310000|2022-06-14 01:48:30|42223.8|42203.8|42226.3|42206.3|42226.3|42206.3|42221.3|42201.3|1
1655171320000|2022-06-14 01:48:40|42228.8|42208.8|42230.8|42210.8|42235.8|42215.8|42228.8|42208.8|0
1655171330000|2022-06-14 01:48:50|42233.3|42213.3|42236.3|42216.3|42236.3|42216.3|42230.8|42210.8|0
1655171340000|2022-06-14 01:49:00|42235.8|42215.8|42235.8|42215.8|42237.8|42217.8|42235.8|42215.8|0
1655171350000|2022-06-14 01:49:10|42237.8|42217.8|42253.3|42233.3|42253.3|42233.3|42237.8|42217.8|4
1655171360000|2022-06-14 01:49:20|42250.8|42230.8|42245.8|42225.8|42250.8|42230.8|42245.8|42225.8|3
1655171370000|2022-06-14 01:49:30|42248.3|42228.3|42240.8|42220.8|42250.3|42230.3|42240.8|42220.8|1
1655171380000|2022-06-14 01:49:40|42238.3|42218.3|42230.8|42210.8|42238.3|42218.3|42230.3|42210.3|2
1655171390000|2022-06-14 01:49:50|42230.3|42210.3|42230.8|42210.8|42233.3|42213.3|42225.8|42205.8|2
1655171400000|2022-06-14 01:50:00|42228.3|42208.3|42225.8|42205.8|42228.3|42208.3|42223.3|42203.3|5
1655171410000|2022-06-14 01:50:10|42225.3|42205.3|42235.8|42215.8|42236.3|42216.3|42223.3|42203.3|5
1655171420000|2022-06-14 01:50:20|42238.3|42218.3|42240.8|42220.8|42243.3|42223.3|42238.3|42218.3|1
1655171430000|2022-06-14 01:50:30|42237.8|42217.8|42238.8|42218.8|42240.8|42220.8|42235.8|42215.8|0
1655171440000|2022-06-14 01:50:40|42240.8|42220.8|42244.8|42224.8|42252.3|42232.3|42240.8|42220.8|7
1655171450000|2022-06-14 01:50:50|42240.8|42220.8|42232.8|42212.8|42240.8|42220.8|42232.8|42212.8|1
1655171460000|2022-06-14 01:51:00|42230.8|42210.8|42229.8|42209.8|42230.8|42210.8|42229.8|42209.8|1
1655171470000|2022-06-14 01:51:10|42230.3|42210.3|42225.3|42205.3|42230.3|42210.3|42225.3|42205.3|3
1655171480000|2022-06-14 01:51:20|42227.8|42207.8|42230.3|42210.3|42232.8|42212.8|42225.3|42205.3|5
1655171490000|2022-06-14 01:51:30|42229.8|42209.8|42230.3|42210.3|42230.3|42210.3|42229.8|42209.8|0
1655171500000|2022-06-14 01:51:40|42234.8|42214.8|42235.3|42215.3|42235.8|42215.8|42234.8|42214.8|4
1655171510000|2022-06-14 01:51:50|42239.8|42219.8|42235.3|42215.3|42239.8|42219.8|42235.3|42215.3|3
1655171520000|2022-06-14 01:52:00|42232.8|42212.8|42232.8|42212.8|42232.8|42212.8|42229.8|42209.8|5
1655171530000|2022-06-14 01:52:10|42234.8|42214.8|42235.3|42215.3|42235.3|42215.3|42234.8|42214.8|1
1655171540000|2022-06-14 01:52:20|42237.8|42217.8|42237.8|42217.8|42239.8|42219.8|42237.8|42217.8|2
1655171550000|2022-06-14 01:52:30|42235.3|42215.3|42237.8|42217.8|42237.8|42217.8|42235.3|42215.3|1
1655171560000|2022-06-14 01:52:40|42238.3|42218.3|42234.8|42214.8|42238.3|42218.3|42234.8|42214.8|1
1655171570000|2022-06-14 01:52:50|42237.8|42217.8|42227.8|42207.8|42237.8|42217.8|42227.8|42207.8|2
1655171580000|2022-06-14 01:53:00|42228.3|42208.3|42242.8|42222.8|42242.8|42222.8|42227.8|42207.8|2
1655171590000|2022-06-14 01:53:10|42240.8|42220.8|42240.3|42220.3|42242.3|42222.3|42240.3|42220.3|1
1655171600000|2022-06-14 01:53:20|42242.3|42222.3|42242.8|42222.8|42245.8|42225.8|42242.3|42222.3|0
1655171620000|2022-06-14 01:53:40|42243.8|42223.8|42242.8|42222.8|42247.8|42227.8|42242.8|42222.8|3
1655171630000|2022-06-14 01:53:50|42245.3|42225.3|42242.8|42222.8|42245.3|42225.3|42242.8|42222.8|1
1655171640000|2022-06-14 01:54:00|42245.3|42225.3|42248.8|42228.8|42248.8|42228.8|42245.3|42225.3|2
1655171650000|2022-06-14 01:54:10|42250.8|42230.8|42250.8|42230.8|42250.8|42230.8|42250.8|42230.8|0
1655171660000|2022-06-14 01:54:20|42253.3|42233.3|42255.3|42235.3|42255.3|42235.3|42251.3|42231.3|4
1655171670000|2022-06-14 01:54:30|42254.8|42234.8|42250.3|42230.3|42257.8|42237.8|42250.3|42230.3|3
1655171690000|2022-06-14 01:54:50|42248.3|42228.3|42234.8|42214.8|42248.3|42228.3|42234.8|42214.8|3
1655171700000|2022-06-14 01:55:00|42230.8|42210.8|42215.3|42195.3|42230.8|42210.8|42215.3|42195.3|6
1655171710000|2022-06-14 01:55:10|42212.8|42192.8|42201.8|42181.8|42212.8|42192.8|42201.8|42181.8|8
1655171720000|2022-06-14 01:55:20|42202.3|42182.3|42202.3|42182.3|42202.3|42182.3|42202.3|42182.3|2
1655171730000|2022-06-14 01:55:30|42201.8|42181.8|42192.8|42172.8|42202.3|42182.3|42190.3|42170.3|13
1655171740000|2022-06-14 01:55:40|42194.8|42174.8|42188.8|42168.8|42194.8|42174.8|42188.8|42168.8|2
1655171750000|2022-06-14 01:55:50|42192.8|42172.8|42187.8|42167.8|42192.8|42172.8|42187.8|42167.8|2
1655171760000|2022-06-14 01:56:00|42185.8|42165.8|42190.3|42170.3|42190.3|42170.3|42185.8|42165.8|4
1655171770000|2022-06-14 01:56:10|42187.8|42167.8|42192.8|42172.8|42192.8|42172.8|42187.8|42167.8|2
1655171780000|2022-06-14 01:56:20|42195.3|42175.3|42195.3|42175.3|42197.8|42177.8|42192.8|42172.8|0
1655171790000|2022-06-14 01:56:30|42194.8|42174.8|42200.3|42180.3|42200.3|42180.3|42192.8|42172.8|10
1655171800000|2022-06-14 01:56:40|42199.8|42179.8|42195.3|42175.3|42199.8|42179.8|42195.3|42175.3|0
1655171810000|2022-06-14 01:56:50|42194.8|42174.8|42193.3|42173.3|42194.8|42174.8|42189.8|42169.8|5
1655171820000|2022-06-14 01:57:00|42192.8|42172.8|42187.8|42167.8|42192.8|42172.8|42187.8|42167.8|4
1655171830000|2022-06-14 01:57:10|42188.3|42168.3|42192.8|42172.8|42192.8|42172.8|42188.3|42168.3|6
1655171840000|2022-06-14 01:57:20|42190.3|42170.3|42177.8|42157.8|42190.3|42170.3|42177.8|42157.8|3
1655171850000|2022-06-14 01:57:30|42183.9|42163.9|42192.8|42172.8|42192.8|42172.8|42183.9|42163.9|9
1655171860000|2022-06-14 01:57:40|42193.3|42173.3|42192.8|42172.8|42193.3|42173.3|42190.3|42170.3|5
1655171870000|2022-06-14 01:57:50|42192.3|42172.3|42177.8|42157.8|42192.3|42172.3|42177.8|42157.8|4
1655171880000|2022-06-14 01:58:00|42179.8|42159.8|42177.8|42157.8|42179.8|42159.8|42177.8|42157.8|0
1655171890000|2022-06-14 01:58:10|42182.8|42162.8|42182.8|42162.8|42182.8|42162.8|42179.8|42159.8|6
1655171900000|2022-06-14 01:58:20|42180.3|42160.3|42183.3|42163.3|42183.3|42163.3|42180.3|42160.3|5
1655171910000|2022-06-14 01:58:30|42185.3|42165.3|42192.8|42172.8|42192.8|42172.8|42185.3|42165.3|0
1655171920000|2022-06-14 01:58:40|42188.3|42168.3|42188.3|42168.3|42188.3|42168.3|42188.3|42168.3|0
1655171930000|2022-06-14 01:58:50|42190.3|42170.3|42182.8|42162.8|42190.3|42170.3|42182.8|42162.8|4
1655171940000|2022-06-14 01:59:00|42182.3|42162.3|42175.3|42155.3|42182.3|42162.3|42175.3|42155.3|2
1655171950000|2022-06-14 01:59:10|42174.8|42154.8|42172.8|42152.8|42174.8|42154.8|42172.8|42152.8|2
1655171960000|2022-06-14 01:59:20|42172.3|42152.3|42170.3|42150.3|42172.3|42152.3|42170.3|42150.3|0
1655171970000|2022-06-14 01:59:30|42169.8|42149.8|42182.8|42162.8|42182.8|42162.8|42167.8|42147.8|9
1655171980000|2022-06-14 01:59:40|42182.3|42162.3|42180.3|42160.3|42182.3|42162.3|42180.3|42160.3|0
1655171990000|2022-06-14 01:59:50|42177.8|42157.8|42177.8|42157.8|42177.8|42157.8|42177.8|42157.8|0
1655172000000|2022-06-14 02:00:00|42177.3|42157.3|42172.8|42152.8|42177.3|42157.3|42170.3|42150.3|5
1655172010000|2022-06-14 02:00:10|42175.3|42155.3|42175.3|42155.3|42177.8|42157.8|42172.8|42152.8|2
1655172020000|2022-06-14 02:00:20|42175.8|42155.8|42182.8|42162.8|42185.3|42165.3|42175.8|42155.8|3
1655172030000|2022-06-14 02:00:30|42180.3|42160.3|42177.3|42157.3|42180.3|42160.3|42176.8|42156.8|0
1655172040000|2022-06-14 02:00:40|42177.8|42157.8|42183.3|42163.3|42183.3|42163.3|42176.8|42156.8|2
1655172050000|2022-06-14 02:00:50|42182.8|42162.8|42187.8|42167.8|42187.8|42167.8|42182.8|42162.8|0
1655172060000|2022-06-14 02:01:00|42185.3|42165.3|42189.8|42169.8|42190.3|42170.3|42184.8|42164.8|9
1655172070000|2022-06-14 02:01:10|42190.3|42170.3|42190.8|42170.8|42190.8|42170.8|42190.3|42170.3|2
1655172080000|2022-06-14 02:01:20|42190.3|42170.3|42201.4|42181.4|42201.4|42181.4|42190.3|42170.3|7
1655172090000|2022-06-14 02:01:30|42203.3|42183.3|42209.8|42189.8|42212.8|42192.8|42203.3|42183.3|10
1655172100000|2022-06-14 02:01:40|42212.8|42192.8|42215.3|42195.3|42215.3|42195.3|42210.3|42190.3|4
1655172110000|2022-06-14 02:01:50|42213.3|42193.3|42209.8|42189.8|42213.3|42193.3|42209.8|42189.8|2
1655172120000|2022-06-14 02:02:00|42209.3|42189.3|42192.8|42172.8|42209.3|42189.3|42192.8|42172.8|4
1655172130000|2022-06-14 02:02:10|42194.8|42174.8|42202.8|42182.8|42204.8|42184.8|42192.8|42172.8|12
1655172140000|2022-06-14 02:02:20|42201.8|42181.8|42202.8|42182.8|42202.8|42182.8|42199.8|42179.8|1
1655172150000|2022-06-14 02:02:30|42200.8|42180.8|42200.8|42180.8|42202.8|42182.8|42197.8|42177.8|0
1655172160000|2022-06-14 02:02:40|42202.8|42182.8|42209.8|42189.8|42209.8|42189.8|42202.8|42182.8|2
1655172170000|2022-06-14 02:02:50|42207.3|42187.3|42209.8|42189.8|42209.8|42189.8|42207.3|42187.3|1
1655172180000|2022-06-14 02:03:00|42210.3|42190.3|42209.8|42189.8|42212.8|42192.8|42209.8|42189.8|0
1655172190000|2022-06-14 02:03:10|42209.3|42189.3|42209.8|42189.8|42209.8|42189.8|42209.3|42189.3|0
1655172200000|2022-06-14 02:03:20|42209.3|42189.3|42209.8|42189.8|42209.8|42189.8|42209.3|42189.3|0
1655172210000|2022-06-14 02:03:30|||||||||1
1655172220000|2022-06-14 02:03:40|42207.8|42187.8|42207.8|42187.8|42207.8|42187.8|42207.8|42187.8|0
1655172240000|2022-06-14 02:04:00|42207.3|42187.3|42207.3|42187.3|42207.3|42187.3|42207.3|42187.3|2
1655172250000|2022-06-14 02:04:10|42207.8|42187.8|42209.3|42189.3|42210.3|42190.3|42207.3|42187.3|0
1655172260000|2022-06-14 02:04:20|42204.8|42184.8|42204.8|42184.8|42209.8|42189.8|42204.8|42184.8|1
1655172270000|2022-06-14 02:04:30|||||||||3
1655172280000|2022-06-14 02:04:40|42197.3|42177.3|42179.3|42159.3|42197.3|42177.3|42179.3|42159.3|10
1655172290000|2022-06-14 02:04:50|42176.8|42156.8|42176.8|42156.8|42176.8|42156.8|42176.8|42156.8|2
1655172300000|2022-06-14 02:05:00|42176.3|42156.3|42177.3|42157.3|42177.3|42157.3|42171.8|42151.8|5
1655172310000|2022-06-14 02:05:10|42176.8|42156.8|42174.8|42154.8|42176.8|42156.8|42174.8|42154.8|0
1655172320000|2022-06-14 02:05:20|42169.8|42149.8|42174.8|42154.8|42174.8|42154.8|42169.8|42149.8|4
1655172330000|2022-06-14 02:05:30|42169.8|42149.8|42169.8|42149.8|42169.8|42149.8|42169.8|42149.8|2
1655172340000|2022-06-14 02:05:40|42172.3|42152.3|42174.8|42154.8|42174.8|42154.8|42169.8|42149.8|3
1655172350000|2022-06-14 02:05:50|42175.3|42155.3|42184.8|42164.8|42184.8|42164.8|42174.8|42154.8|1
1655172360000|2022-06-14 02:06:00|42182.3|42162.3|42189.8|42169.8|42189.8|42169.8|42182.3|42162.3|4
1655172370000|2022-06-14 02:06:10|42192.3|42172.3|42197.8|42177.8|42197.8|42177.8|42192.3|42172.3|2
1655172380000|2022-06-14 02:06:20|42199.8|42179.8|42199.8|42179.8|42204.8|42184.8|42199.8|42179.8|7
1655172390000|2022-06-14 02:06:30|42204.8|42184.8|42192.3|42172.3|42204.8|42184.8|42192.3|42172.3|6
1655172400000|2022-06-14 02:06:40|42191.8|42171.8|42187.3|42167.3|42194.8|42174.8|42187.3|42167.3|0
1655172410000|2022-06-14 02:06:50|42189.8|42169.8|42189.8|42169.8|42189.8|42169.8|42187.3|42167.3|4
1655172420000|2022-06-14 02:07:00|42192.3|42172.3|42202.3|42182.3|42202.3|42182.3|42192.3|42172.3|4
1655172430000|2022-06-14 02:07:10|42204.8|42184.8|42204.8|42184.8|42204.8|42184.8|42202.3|42182.3|0
1655172440000|2022-06-14 02:07:20|42206.8|42186.8|42207.3|42187.3|42211.8|42191.8|42206.8|42186.8|3
1655172450000|2022-06-14 02:07:30|42209.8|42189.8|42199.8|42179.8|42209.8|42189.8|42199.3|42179.3|4
1655172460000|2022-06-14 02:07:40|42197.3|42177.3|42194.8|42174.8|42202.3|42182.3|42194.8|42174.8|7
1655172470000|2022-06-14 02:07:50|42192.3|42172.3|42187.3|42167.3|42192.3|42172.3|42187.3|42167.3|2
1655172480000|2022-06-14 02:08:00|42186.8|42166.8|42194.8|42174.8|42194.8|42174.8|42184.8|42164.8|3
1655172490000|2022-06-14 02:08:10|42195.9|42175.9|42199.3|42179.3|42204.8|42184.8|42195.9|42175.9|3
1655172500000|2022-06-14 02:08:20|42196.8|42176.8|42194.3|42174.3|42196.8|42176.8|42184.8|42164.8|2
1655172510000|2022-06-14 02:08:30|42192.3|42172.3|42189.8|42169.8|42194.8|42174.8|42189.8|42169.8|1
1655172520000|2022-06-14 02:08:40|42190.3|42170.3|42194.8|42174.8|42194.8|42174.8|42190.3|42170.3|0
1655172530000|2022-06-14 02:08:50|42197.3|42177.3|42199.8|42179.8|42200.3|42180.3|42194.8|42174.8|3
1655172540000|2022-06-14 02:09:00|42200.3|42180.3|42204.8|42184.8|42204.8|42184.8|42199.8|42179.8|0
1655172550000|2022-06-14 02:09:10|42204.3|42184.3|42209.8|42189.8|42209.8|42189.8|42202.8|42182.8|4
1655172560000|2022-06-14 02:09:20|42210.3|42190.3|42214.8|42194.8|42214.8|42194.8|42210.3|42190.3|3
1655172570000|2022-06-14 02:09:30|42216.8|42196.8|42214.8|42194.8|42216.8|42196.8|42214.8|42194.8|0
1655172580000|2022-06-14 02:09:40|42214.3|42194.3|42209.8|42189.8|42214.8|42194.8|42209.8|42189.8|3
1655172590000|2022-06-14 02:09:50|42212.3|42192.3|42214.8|42194.8|42214.8|42194.8|42209.8|42189.8|1
1655172600000|2022-06-14 02:10:00|42209.8|42189.8|42209.8|42189.8|42209.8|42189.8|42209.8|42189.8|0
1655172610000|2022-06-14 02:10:10|42210.3|42190.3|42214.8|42194.8|42214.8|42194.8|42209.8|42189.8|1
1655172620000|2022-06-14 02:10:20|42212.3|42192.3|42209.8|42189.8|42212.3|42192.3|42209.8|42189.8|0
1655172630000|2022-06-14 02:10:30|42209.3|42189.3|42207.3|42187.3|42209.8|42189.8|42207.3|42187.3|2
1655172640000|2022-06-14 02:10:40|42209.8|42189.8|42207.3|42187.3|42209.8|42189.8|42207.3|42187.3|0
1655172650000|2022-06-14 02:10:50|42204.8|42184.8|42202.3|42182.3|42207.3|42187.3|42202.3|42182.3|4
1655172660000|2022-06-14 02:11:00|42199.8|42179.8|42199.8|42179.8|42199.8|42179.8|42197.3|42177.3|2
1655172670000|2022-06-14 02:11:10|42202.3|42182.3|42197.3|42177.3|42202.3|42182.3|42197.3|42177.3|0
1655172680000|2022-06-14 02:11:20|42194.8|42174.8|42189.8|42169.8|42194.8|42174.8|42189.8|42169.8|3
1655172690000|2022-06-14 02:11:30|42194.8|42174.8|42202.3|42182.3|42202.3|42182.3|42194.8|42174.8|0
1655172700000|2022-06-14 02:11:40|||||||||1
1655172710000|2022-06-14 02:11:50|42202.8|42182.8|42202.3|42182.3|42204.8|42184.8|42202.3|42182.3|1
1655172720000|2022-06-14 02:12:00|42204.8|42184.8|42209.8|42189.8|42209.8|42189.8|42202.3|42182.3|3
1655172730000|2022-06-14 02:12:10|42211.8|42191.8|42209.8|42189.8|42212.3|42192.3|42209.8|42189.8|1
1655172740000|2022-06-14 02:12:20|42207.3|42187.3|42207.3|42187.3|42207.3|42187.3|42207.3|42187.3|2
1655172750000|2022-06-14 02:12:30|42206.8|42186.8|42204.8|42184.8|42209.8|42189.8|42204.8|42184.8|4
1655172770000|2022-06-14 02:12:50|42207.3|42187.3|42214.8|42194.8|42214.8|42194.8|42204.8|42184.8|0
1655172780000|2022-06-14 02:13:00|42216.8|42196.8|42219.8|42199.8|42219.8|42199.8|42214.8|42194.8|1
1655172790000|2022-06-14 02:13:10|42214.8|42194.8|42214.8|42194.8|42214.8|42194.8|42212.3|42192.3|2
1655172800000|2022-06-14 02:13:20|42212.3|42192.3|42214.8|42194.8|42214.8|42194.8|42210.3|42190.3|0
1655172810000|2022-06-14 02:13:30|42212.8|42192.8|42212.3|42192.3|42214.8|42194.8|42212.3|42192.3|0
1655172820000|2022-06-14 02:13:40|42211.8|42191.8|42204.8|42184.8|42211.8|42191.8|42204.8|42184.8|1
1655172830000|2022-06-14 02:13:50|42202.3|42182.3|42199.8|42179.8|42202.3|42182.3|42199.8|42179.8|1
1655172840000|2022-06-14 02:14:00|42204.8|42184.8|42205.3|42185.3|42205.3|42185.3|42204.8|42184.8|2
1655172850000|2022-06-14 02:14:10|42204.8|42184.8|42204.8|42184.8|42209.8|42189.8|42204.8|42184.8|0
1655172860000|2022-06-14 02:14:20|42202.3|42182.3|42207.8|42187.8|42207.8|42187.8|42199.8|42179.8|6
1655172870000|2022-06-14 02:14:30|42207.3|42187.3|42199.8|42179.8|42207.3|42187.3|42199.8|42179.8|0
1655172880000|2022-06-14 02:14:40|42204.8|42184.8|42204.8|42184.8|42206.8|42186.8|42204.8|42184.8|1
1655172890000|2022-06-14 02:14:50|42205.3|42185.3|42212.8|42192.8|42214.8|42194.8|42205.3|42185.3|3
1655172900000|2022-06-14 02:15:00|42214.8|42194.8|42214.8|42194.8|42214.8|42194.8|42209.8|42189.8|2
1655172910000|2022-06-14 02:15:10|42210.9|42190.9|42214.8|42194.8|42214.8|42194.8|42209.8|42189.8|0
1655172920000|2022-06-14 02:15:20|42214.3|42194.3|42214.8|42194.8|42214.8|42194.8|42209.8|42189.8|0
1655172930000|2022-06-14 02:15:30|42209.8|42189.8|42209.8|42189.8|42209.8|42189.8|42209.3|42189.3|1
1655172940000|2022-06-14 02:15:40|42209.3|42189.3|42209.8|42189.8|42209.8|42189.8|42204.8|42184.8|0
1655172950000|2022-06-14 02:15:50|42208.8|42188.8|42209.8|42189.8|42209.8|42189.8|42204.8|42184.8|2
1655172960000|2022-06-14 02:16:00|42207.3|42187.3|42204.8|42184.8|42209.3|42189.3|42204.8|42184.8|1
1655172970000|2022-06-14 02:16:10|42199.8|42179.8|42199.8|42179.8|42199.8|42179.8|42199.8|42179.8|0
1655172980000|2022-06-14 02:16:20|42200.3|42180.3|42202.3|42182.3|42202.3|42182.3|42200.3|42180.3|1
1655172990000|2022-06-14 02:16:30|42202.8|42182.8|42211.8|42191.8|42211.8|42191.8|42202.8|42182.8|1
1655173000000|2022-06-14 02:16:40|42209.8|42189.8|42212.3|42192.3|42212.3|42192.3|42207.3|42187.3|3
1655173020000|2022-06-14 02:17:00|42214.8|42194.8|42214.8|42194.8|42214.8|42194.8|42214.8|42194.8|0
1655173030000|2022-06-14 02:17:10|42212.3|42192.3|42204.8|42184.8|42212.3|42192.3|42204.8|42184.8|1
1655173040000|2022-06-14 02:17:20|42205.3|42185.3|42204.8|42184.8|42209.8|42189.8|42204.8|42184.8|0
1655173050000|2022-06-14 02:17:30|42202.3|42182.3|42204.8|42184.8|42207.3|42187.3|42202.3|42182.3|2
1655173070000|2022-06-14 02:17:50|42205.3|42185.3|42207.8|42187.8|42207.8|42187.8|42205.3|42185.3|1
1655173080000|2022-06-14 02:18:00|42208.4|42188.4|42212.8|42192.8|42214.8|42194.8|42208.4|42188.4|6
1655173090000|2022-06-14 02:18:10|42214.8|42194.8|42207.3|42187.3|42214.8|42194.8|42207.3|42187.3|1
1655173100000|2022-06-14 02:18:20|42207.8|42187.8|42209.8|42189.8|42209.8|42189.8|42207.8|42187.8|0
1655173120000|2022-06-14 02:18:40|42209.3|42189.3|42204.8|42184.8|42209.3|42189.3|42204.8|42184.8|2
1655173130000|2022-06-14 02:18:50|42204.3|42184.3|42199.8|42179.8|42204.3|42184.3|42199.8|42179.8|1
1655173140000|2022-06-14 02:19:00|42197.3|42177.3|42184.8|42164.8|42197.3|42177.3|42184.8|42164.8|4
1655173150000|2022-06-14 02:19:10|42184.3|42164.3|42181.8|42161.8|42184.3|42164.3|42181.8|42161.8|0
1655173170000|2022-06-14 02:19:30|42177.3|42157.3|42172.3|42152.3|42177.3|42157.3|42171.8|42151.8|3
1655173180000|2022-06-14 02:19:40|42169.8|42149.8|42169.8|42149.8|42169.8|42149.8|42169.8|42149.8|1
1655173190000|2022-06-14 02:19:50|42172.3|42152.3|42177.3|42157.3|42177.3|42157.3|42172.3|42152.3|3
1655173200000|2022-06-14 02:20:00|42174.8|42154.8|42174.8|42154.8|42174.8|42154.8|42172.3|42152.3|2
1655173210000|2022-06-14 02:20:10|42172.3|42152.3|42178.8|42158.8|42182.3|42162.3|42169.8|42149.8|7
1655173220000|2022-06-14 02:20:20|42176.8|42156.8|42179.8|42159.8|42179.8|42159.8|42174.8|42154.8|3
1655173230000|2022-06-14 02:20:30|42180.4|42160.4|42184.8|42164.8|42184.8|42164.8|42179.8|42159.8|3
1655173240000|2022-06-14 02:20:40|42189.3|42169.3|42184.8|42164.8|42189.8|42169.8|42184.8|42164.8|0
1655173250000|2022-06-14 02:20:50|42184.3|42164.3|42179.8|42159.8|42184.8|42164.8|42179.8|42159.8|2
1655173260000|2022-06-14 02:21:00|42177.3|42157.3|42177.3|42157.3|42177.3|42157.3|42177.3|42157.3|0
1655173270000|2022-06-14 02:21:10|42175.4|42155.4|42176.8|42156.8|42179.8|42159.8|42174.8|42154.8|0
1655173280000|2022-06-14 02:21:20|42175.4|42155.4|42182.9|42162.9|42182.9|42162.9|42175.4|42155.4|0
1655173290000|2022-06-14 02:21:30|42184.8|42164.8|42184.8|42164.8|42184.8|42164.8|42182.3|42162.3|1
1655173300000|2022-06-14 02:21:40|42189.8|42169.8|42189.8|42169.8|42189.8|42169.8|42187.3|42167.3|0
1655173310000|2022-06-14 02:21:50|||||||||1
1655173320000|2022-06-14 02:22:00|42190.4|42170.4|42194.8|42174.8|42194.8|42174.8|42190.4|42170.4|0
1655173330000|2022-06-14 02:22:10|42192.3|42172.3|42189.8|42169.8|42192.3|42172.3|42189.8|42169.8|0
1655173340000|2022-06-14 02:22:20|42187.3|42167.3|42187.3|42167.3|42187.3|42167.3|42187.3|42167.3|3
1655173350000|2022-06-14 02:22:30|42184.8|42164.8|42184.8|42164.8|42184.8|42164.8|42184.3|42164.3|1
1655173360000|2022-06-14 02:22:40|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|2
1655173370000|2022-06-14 02:22:50|42180.4|42160.4|42179.8|42159.8|42182.9|42162.9|42179.8|42159.8|0
1655173380000|2022-06-14 02:23:00|42179.3|42159.3|42177.3|42157.3|42179.8|42159.8|42177.3|42157.3|2
1655173390000|2022-06-14 02:23:10|42176.8|42156.8|42177.3|42157.3|42179.8|42159.8|42174.8|42154.8|3
1655173400000|2022-06-14 02:23:20|42179.8|42159.8|42177.3|42157.3|42179.8|42159.8|42177.3|42157.3|0
1655173410000|2022-06-14 02:23:30|42179.8|42159.8|42180.4|42160.4|42180.4|42160.4|42179.8|42159.8|0
1655173420000|2022-06-14 02:23:40|42179.8|42159.8|42179.8|42159.8|42180.4|42160.4|42179.8|42159.8|0
1655173430000|2022-06-14 02:23:50|42180.4|42160.4|42182.3|42162.3|42182.3|42162.3|42180.4|42160.4|0
1655173440000|2022-06-14 02:24:00|42181.8|42161.8|42184.3|42164.3|42184.3|42164.3|42181.8|42161.8|1
1655173450000|2022-06-14 02:24:10|42184.8|42164.8|42187.3|42167.3|42187.3|42167.3|42184.8|42164.8|0
1655173460000|2022-06-14 02:24:20|42189.8|42169.8|42192.3|42172.3|42192.3|42172.3|42189.8|42169.8|1
1655173470000|2022-06-14 02:24:30|42189.8|42169.8|42189.8|42169.8|42189.8|42169.8|42189.8|42169.8|0
1655173480000|2022-06-14 02:24:40|42186.8|42166.8|42189.8|42169.8|42189.8|42169.8|42186.8|42166.8|0
1655173500000|2022-06-14 02:25:00|42191.8|42171.8|42215.4|42195.4|42215.4|42195.4|42191.8|42171.8|15
1655173510000|2022-06-14 02:25:10|42217.9|42197.9|42214.8|42194.8|42219.8|42199.8|42214.8|42194.8|8
1655173520000|2022-06-14 02:25:20|42217.3|42197.3|42219.8|42199.8|42219.8|42199.8|42217.3|42197.3|2
1655173530000|2022-06-14 02:25:30|42217.9|42197.9|42222.9|42202.9|42222.9|42202.9|42217.9|42197.9|5
1655173540000|2022-06-14 02:25:40|42222.3|42202.3|42222.9|42202.9|42222.9|42202.9|42222.3|42202.3|1
1655173560000|2022-06-14 02:26:00|42222.3|42202.3|42219.8|42199.8|42222.3|42202.3|42219.8|42199.8|0
1655173570000|2022-06-14 02:26:10|42217.9|42197.9|42204.8|42184.8|42217.9|42197.9|42204.8|42184.8|2
1655173580000|2022-06-14 02:26:20|42206.8|42186.8|42205.4|42185.4|42207.3|42187.3|42204.8|42184.8|1
1655173590000|2022-06-14 02:26:30|42207.3|42187.3|42197.3|42177.3|42207.3|42187.3|42197.3|42177.3|1
1655173600000|2022-06-14 02:26:40|42194.8|42174.8|42188.8|42168.8|42194.8|42174.8|42187.3|42167.3|5
1655173610000|2022-06-14 02:26:50|42184.8|42164.8|42184.8|42164.8|42184.8|42164.8|42179.8|42159.8|2
1655173620000|2022-06-14 02:27:00|42182.3|42162.3|42184.8|42164.8|42184.8|42164.8|42174.8|42154.8|1
1655173630000|2022-06-14 02:27:10|42184.3|42164.3|42179.8|42159.8|42184.8|42164.8|42179.8|42159.8|0
1655173640000|2022-06-14 02:27:20|42182.3|42162.3|42182.3|42162.3|42182.3|42162.3|42182.3|42162.3|2
1655173650000|2022-06-14 02:27:30|42182.9|42162.9|42180.4|42160.4|42182.9|42162.9|42180.4|42160.4|2
1655173660000|2022-06-14 02:27:40|42182.3|42162.3|42184.8|42164.8|42184.8|42164.8|42182.3|42162.3|1
1655173670000|2022-06-14 02:27:50|42187.9|42167.9|42194.8|42174.8|42194.8|42174.8|42187.9|42167.9|2
1655173680000|2022-06-14 02:28:00|42196.8|42176.8|42192.3|42172.3|42198.8|42178.8|42192.3|42172.3|1
1655173690000|2022-06-14 02:28:10|42189.8|42169.8|42197.3|42177.3|42197.9|42177.9|42189.8|42169.8|0
1655173700000|2022-06-14 02:28:20|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|1
1655173710000|2022-06-14 02:28:30|42189.8|42169.8|42194.8|42174.8|42194.8|42174.8|42189.8|42169.8|0
1655173720000|2022-06-14 02:28:40|42192.3|42172.3|42187.3|42167.3|42192.9|42172.9|42184.8|42164.8|0
1655173730000|2022-06-14 02:28:50|42189.8|42169.8|42189.8|42169.8|42189.8|42169.8|42189.8|42169.8|0
1655173740000|2022-06-14 02:29:00|42192.9|42172.9|42190.4|42170.4|42192.9|42172.9|42189.8|42169.8|1
1655173750000|2022-06-14 02:29:10|42192.3|42172.3|42196.8|42176.8|42196.8|42176.8|42192.3|42172.3|1
1655173770000|2022-06-14 02:29:30|42194.9|42174.9|42192.4|42172.4|42194.9|42174.9|42192.4|42172.4|0
1655173780000|2022-06-14 02:29:40|42191.8|42171.8|42189.9|42169.9|42192.4|42172.4|42189.9|42169.9|1
1655173790000|2022-06-14 02:29:50|42188.8|42168.8|42182.4|42162.4|42188.8|42168.8|42182.4|42162.4|3
1655173800000|2022-06-14 02:30:00|42179.9|42159.9|42194.9|42174.9|42194.9|42174.9|42179.9|42159.9|8
1655173810000|2022-06-14 02:30:10|42197.4|42177.4|42199.9|42179.9|42202.4|42182.4|42197.4|42177.4|1
1655173820000|2022-06-14 02:30:20|42202.4|42182.4|42204.9|42184.9|42204.9|42184.9|42200.4|42180.4|1
1655173830000|2022-06-14 02:30:30|42207.4|42187.4|42211.8|42191.8|42211.8|42191.8|42207.4|42187.4|1
1655173850000|2022-06-14 02:30:50|42214.9|42194.9|42217.9|42197.9|42218.4|42198.4|42214.9|42194.9|2
1655173860000|2022-06-14 02:31:00|42219.3|42199.3|42219.9|42199.9|42219.9|42199.9|42216.8|42196.8|0
1655173870000|2022-06-14 02:31:10|42222.4|42202.4|42224.9|42204.9|42224.9|42204.9|42222.4|42202.4|1
1655173880000|2022-06-14 02:31:20|42226.8|42206.8|42241.8|42221.8|42241.8|42221.8|42226.8|42206.8|10
1655173890000|2022-06-14 02:31:30|42239.3|42219.3|42241.8|42221.8|42241.8|42221.8|42234.9|42214.9|4
1655173900000|2022-06-14 02:31:40|42242.4|42222.4|42242.9|42222.9|42242.9|42222.9|42242.4|42222.4|0
1655173910000|2022-06-14 02:31:50|42242.4|42222.4|42242.9|42222.9|42242.9|42222.9|42242.4|42222.4|0
1655173920000|2022-06-14 02:32:00|42242.4|42222.4|42234.9|42214.9|42242.4|42222.4|42230.4|42210.4|3
1655173930000|2022-06-14 02:32:10|42235.9|42215.9|42239.9|42219.9|42239.9|42219.9|42235.9|42215.9|5
1655173940000|2022-06-14 02:32:20|42239.3|42219.3|42234.9|42214.9|42239.3|42219.3|42234.9|42214.9|2
1655173950000|2022-06-14 02:32:30|42235.4|42215.4|42239.9|42219.9|42239.9|42219.9|42235.4|42215.4|1
1655173960000|2022-06-14 02:32:40|42240.4|42220.4|42242.4|42222.4|42244.3|42224.3|42240.4|42220.4|0
1655173980000|2022-06-14 02:33:00|42242.9|42222.9|42242.9|42222.9|42242.9|42222.9|42242.9|42222.9|0
1655173990000|2022-06-14 02:33:10|42242.4|42222.4|42242.4|42222.4|42242.4|42222.4|42241.8|42221.8|1
1655174000000|2022-06-14 02:33:20|42239.9|42219.9|42247.4|42227.4|42247.4|42227.4|42239.9|42219.9|5
1655174010000|2022-06-14 02:33:30|42247.9|42227.9|42254.9|42234.9|42254.9|42234.9|42247.4|42227.4|2
1655174020000|2022-06-14 02:33:40|42254.3|42234.3|42254.9|42234.9|42254.9|42234.9|42249.9|42229.9|2
1655174030000|2022-06-14 02:33:50|42257.9|42237.9|42268.9|42248.9|42268.9|42248.9|42257.9|42237.9|7
1655174040000|2022-06-14 02:34:00|42268.4|42248.4|42272.4|42252.4|42272.9|42252.9|42265.9|42245.9|7
1655174050000|2022-06-14 02:34:10|42272.9|42252.9|42267.9|42247.9|42272.9|42252.9|42267.4|42247.4|5
1655174060000|2022-06-14 02:34:20|42267.4|42247.4|42257.9|42237.9|42267.9|42247.9|42253.4|42233.4|14
1655174070000|2022-06-14 02:34:30|42257.4|42237.4|42259.9|42239.9|42259.9|42239.9|42254.9|42234.9|0
1655174080000|2022-06-14 02:34:40|42259.3|42239.3|42259.9|42239.9|42259.9|42239.9|42257.4|42237.4|2
1655174090000|2022-06-14 02:34:50|42260.4|42240.4|42261.3|42241.3|42261.3|42241.3|42260.4|42240.4|4
1655174100000|2022-06-14 02:35:00|42255.4|42235.4|42267.9|42247.9|42268.4|42248.4|42254.9|42234.9|5
1655174110000|2022-06-14 02:35:10|42272.9|42252.9|42275.4|42255.4|42275.4|42255.4|42270.4|42250.4|0
1655174120000|2022-06-14 02:35:20|42274.9|42254.9|42272.9|42252.9|42277.9|42257.9|42272.9|42252.9|0
1655174130000|2022-06-14 02:35:30|42277.9|42257.9|42272.9|42252.9|42277.9|42257.9|42272.9|42252.9|0
1655174140000|2022-06-14 02:35:40|42270.9|42250.9|42267.4|42247.4|42270.9|42250.9|42267.4|42247.4|2
1655174150000|2022-06-14 02:35:50|42267.9|42247.9|42269.9|42249.9|42269.9|42249.9|42266.8|42246.8|1
1655174160000|2022-06-14 02:36:00|42267.9|42247.9|42277.9|42257.9|42277.9|42257.9|42267.9|42247.9|6
1655174170000|2022-06-14 02:36:10|42275.9|42255.9|42265.4|42245.4|42275.9|42255.9|42265.4|42245.4|7
1655174180000|2022-06-14 02:36:20|||||||||4
1655174190000|2022-06-14 02:36:30|42264.9|42244.9|42267.9|42247.9|42267.9|42247.9|42262.4|42242.4|10
1655174200000|2022-06-14 02:36:40|42268.4|42248.4|42270.9|42250.9|42273.4|42253.4|42268.4|42248.4|3
1655174210000|2022-06-14 02:36:50|42270.4|42250.4|42270.9|42250.9|42270.9|42250.9|42270.4|42250.4|0
1655174220000|2022-06-14 02:37:00|42270.4|42250.4|42270.9|42250.9|42272.9|42252.9|42270.4|42250.4|4
1655174230000|2022-06-14 02:37:10|42270.4|42250.4|42270.4|42250.4|42270.9|42250.9|42270.4|42250.4|1
1655174240000|2022-06-14 02:37:20|42272.4|42252.4|42270.4|42250.4|42272.4|42252.4|42267.9|42247.9|1
1655174250000|2022-06-14 02:37:30|42270.9|42250.9|42272.9|42252.9|42272.9|42252.9|42267.9|42247.9|3
1655174260000|2022-06-14 02:37:40|42273.4|42253.4|42276.8|42256.8|42277.4|42257.4|42273.4|42253.4|2
1655174270000|2022-06-14 02:37:50|42272.9|42252.9|42272.9|42252.9|42272.9|42252.9|42271.8|42251.8|0
1655174280000|2022-06-14 02:38:00|42270.9|42250.9|42279.3|42259.3|42279.3|42259.3|42270.9|42250.9|0
1655174290000|2022-06-14 02:38:10|42276.8|42256.8|42273.4|42253.4|42276.8|42256.8|42272.9|42252.9|6
1655174300000|2022-06-14 02:38:20|42275.4|42255.4|42280.4|42260.4|42280.4|42260.4|42275.4|42255.4|7
1655174310000|2022-06-14 02:38:30|42277.9|42257.9|42277.9|42257.9|42277.9|42257.9|42277.9|42257.9|1
1655174320000|2022-06-14 02:38:40|42277.4|42257.4|42270.4|42250.4|42277.4|42257.4|42270.4|42250.4|0
1655174330000|2022-06-14 02:38:50|42267.9|42247.9|42262.4|42242.4|42267.9|42247.9|42262.4|42242.4|4
1655174340000|2022-06-14 02:39:00|42260.4|42240.4|42259.9|42239.9|42260.4|42240.4|42259.9|42239.9|1
1655174350000|2022-06-14 02:39:10|42257.9|42237.9|42254.3|42234.3|42257.9|42237.9|42254.3|42234.3|2
1655174360000|2022-06-14 02:39:20|42252.4|42232.4|42245.9|42225.9|42252.4|42232.4|42245.9|42225.9|1
1655174370000|2022-06-14 02:39:30|42247.9|42227.9|42245.4|42225.4|42247.9|42227.9|42245.4|42225.4|0
1655174380000|2022-06-14 02:39:40|42247.9|42227.9|42247.4|42227.4|42247.9|42227.9|42245.4|42225.4|2
1655174390000|2022-06-14 02:39:50|42245.4|42225.4|42242.9|42222.9|42245.4|42225.4|42237.9|42217.9|7
1655174400000|2022-06-14 02:40:00|42243.4|42223.4|42255.4|42235.4|42255.4|42235.4|42243.4|42223.4|7
1655174410000|2022-06-14 02:40:10|42257.9|42237.9|42252.9|42232.9|42257.9|42237.9|42252.9|42232.9|0
1655174430000|2022-06-14 02:40:30|42254.9|42234.9|42254.9|42234.9|42257.4|42237.4|42254.9|42234.9|1
1655174440000|2022-06-14 02:40:40|42252.9|42232.9|42252.4|42232.4|42255.4|42235.4|42252.4|42232.4|3
1655174450000|2022-06-14 02:40:50|42252.9|42232.9|42247.9|42227.9|42252.9|42232.9|42247.9|42227.9|0
1655174460000|2022-06-14 02:41:00|42249.9|42229.9|42249.9|42229.9|42252.4|42232.4|42249.4|42229.4|2
1655174470000|2022-06-14 02:41:10|42245.4|42225.4|42247.4|42227.4|42247.9|42227.9|42245.4|42225.4|5
1655174490000|2022-06-14 02:41:30|42249.4|42229.4|42249.9|42229.9|42252.9|42232.9|42247.4|42227.4|2
1655174500000|2022-06-14 02:41:40|42250.4|42230.4|42252.9|42232.9|42255.4|42235.4|42250.4|42230.4|0
1655174510000|2022-06-14 02:41:50|42250.4|42230.4|42250.4|42230.4|42250.4|42230.4|42250.4|42230.4|0
1655174520000|2022-06-14 02:42:00|42249.9|42229.9|42247.9|42227.9|42250.4|42230.4|42247.9|42227.9|2
1655174530000|2022-06-14 02:42:10|42250.4|42230.4|42255.4|42235.4|42255.4|42235.4|42250.4|42230.4|3
1655174540000|2022-06-14 02:42:20|42254.9|42234.9|42254.9|42234.9|42255.4|42235.4|42254.9|42234.9|4
1655174550000|2022-06-14 02:42:30|42252.9|42232.9|42255.4|42235.4|42255.4|42235.4|42252.9|42232.9|1
1655174560000|2022-06-14 02:42:40|42254.9|42234.9|42254.4|42234.4|42254.9|42234.9|42254.4|42234.4|2
1655174570000|2022-06-14 02:42:50|42252.4|42232.4|42252.9|42232.9|42252.9|42232.9|42252.4|42232.4|1
1655174580000|2022-06-14 02:43:00|42254.9|42234.9|42250.4|42230.4|42254.9|42234.9|42250.4|42230.4|2
1655174590000|2022-06-14 02:43:10|42249.9|42229.9|42249.9|42229.9|42249.9|42229.9|42249.9|42229.9|0
1655174600000|2022-06-14 02:43:20|42249.4|42229.4|42247.4|42227.4|42249.4|42229.4|42247.4|42227.4|1
1655174610000|2022-06-14 02:43:30|42243.8|42223.8|42244.4|42224.4|42244.4|42224.4|42241.9|42221.9|3
1655174620000|2022-06-14 02:43:40|42246.9|42226.9|42246.9|42226.9|42246.9|42226.9|42244.4|42224.4|0
1655174630000|2022-06-14 02:43:50|42246.3|42226.3|42246.9|42226.9|42246.9|42226.9|42244.4|42224.4|1
1655174640000|2022-06-14 02:44:00|42244.9|42224.9|42242.4|42222.4|42245.9|42225.9|42242.4|42222.4|0
1655174650000|2022-06-14 02:44:10|42240.4|42220.4|42237.9|42217.9|42242.9|42222.9|42237.4|42217.4|4
1655174660000|2022-06-14 02:44:20|42237.4|42217.4|42229.9|42209.9|42237.4|42217.4|42227.4|42207.4|6
1655174670000|2022-06-14 02:44:30|42227.4|42207.4|42230.4|42210.4|42230.4|42210.4|42227.4|42207.4|0
1655174680000|2022-06-14 02:44:40|42232.4|42212.4|42235.4|42215.4|42235.4|42215.4|42232.4|42212.4|2
1655174690000|2022-06-14 02:44:50|42237.9|42217.9|42237.4|42217.4|42240.4|42220.4|42237.4|42217.4|1
1655174700000|2022-06-14 02:45:00|42240.4|42220.4|42240.4|42220.4|42241.9|42221.9|42237.4|42217.4|3
1655174710000|2022-06-14 02:45:10|42242.4|42222.4|42244.9|42224.9|42244.9|42224.9|42240.4|42220.4|1
1655174720000|2022-06-14 02:45:20|42240.4|42220.4|42244.9|42224.9|42247.4|42227.4|42240.4|42220.4|1
1655174730000|2022-06-14 02:45:30|42246.9|42226.9|42247.9|42227.9|42248.4|42228.4|42244.9|42224.9|1
1655174740000|2022-06-14 02:45:40|42248.4|42228.4|42247.9|42227.9|42250.4|42230.4|42247.9|42227.9|1
1655174750000|2022-06-14 02:45:50|42249.9|42229.9|42244.9|42224.9|42249.9|42229.9|42242.4|42222.4|4
1655174760000|2022-06-14 02:46:00|42242.4|42222.4|42244.9|42224.9|42245.4|42225.4|42240.4|42220.4|3
1655174770000|2022-06-14 02:46:10|42245.4|42225.4|42242.4|42222.4|42245.4|42225.4|42242.4|42222.4|2
1655174780000|2022-06-14 02:46:20|42244.9|42224.9|42244.9|42224.9|42245.4|42225.4|42242.4|42222.4|13
1655174790000|2022-06-14 02:46:30|42244.4|42224.4|42237.4|42217.4|42244.4|42224.4|42237.4|42217.4|1
1655174800000|2022-06-14 02:46:40|42235.4|42215.4|42234.9|42214.9|42237.4|42217.4|42234.9|42214.9|3
1655174810000|2022-06-14 02:46:50|42235.4|42215.4|42234.9|42214.9|42237.9|42217.9|42234.9|42214.9|0
1655174820000|2022-06-14 02:47:00|42236.9|42216.9|42229.9|42209.9|42236.9|42216.9|42227.9|42207.9|3
1655174830000|2022-06-14 02:47:10|42227.4|42207.4|42227.4|42207.4|42227.4|42207.4|42227.4|42207.4|0
1655174840000|2022-06-14 02:47:20|42229.4|42209.4|42227.4|42207.4|42229.4|42209.4|42227.4|42207.4|0
1655174850000|2022-06-14 02:47:30|42229.4|42209.4|42231.9|42211.9|42232.4|42212.4|42227.4|42207.4|1
1655174860000|2022-06-14 02:47:40|42232.4|42212.4|42234.9|42214.9|42236.9|42216.9|42229.9|42209.9|2
1655174870000|2022-06-14 02:47:50|42232.9|42212.9|42229.9|42209.9|42234.9|42214.9|42229.9|42209.9|0
1655174880000|2022-06-14 02:48:00|42229.4|42209.4|42227.4|42207.4|42229.4|42209.4|42226.9|42206.9|9
1655174900000|2022-06-14 02:48:20|42226.9|42206.9|42222.9|42202.9|42226.9|42206.9|42219.9|42199.9|3
1655174910000|2022-06-14 02:48:30|42219.9|42199.9|42222.9|42202.9|42224.9|42204.9|42219.9|42199.9|0
1655174920000|2022-06-14 02:48:40|42224.9|42204.9|42222.9|42202.9|42225.4|42205.4|42222.9|42202.9|1
1655174930000|2022-06-14 02:48:50|42223.4|42203.4|42227.9|42207.9|42227.9|42207.9|42223.4|42203.4|0
1655174940000|2022-06-14 02:49:00|42232.9|42212.9|42235.4|42215.4|42235.4|42215.4|42232.4|42212.4|2
1655174950000|2022-06-14 02:49:10|42234.9|42214.9|42234.9|42214.9|42239.9|42219.9|42234.9|42214.9|0
1655174960000|2022-06-14 02:49:20|42239.9|42219.9|42239.9|42219.9|42239.9|42219.9|42239.9|42219.9|0
1655174970000|2022-06-14 02:49:30|42237.9|42217.9|42239.9|42219.9|42239.9|42219.9|42234.9|42214.9|0
1655174980000|2022-06-14 02:49:40|42237.4|42217.4|42234.9|42214.9|42239.9|42219.9|42234.9|42214.9|0
1655174990000|2022-06-14 02:49:50|42232.4|42212.4|42232.4|42212.4|42232.4|42212.4|42232.4|42212.4|1
1655175000000|2022-06-14 02:50:00|42231.9|42211.9|42234.9|42214.9|42237.9|42217.9|42231.9|42211.9|5
1655175010000|2022-06-14 02:50:10|42239.9|42219.9|42242.9|42222.9|42242.9|42222.9|42239.9|42219.9|3
1655175030000|2022-06-14 02:50:30|42240.4|42220.4|42242.9|42222.9|42242.9|42222.9|42239.9|42219.9|0
1655175040000|2022-06-14 02:50:40|42240.4|42220.4|42240.4|42220.4|42240.4|42220.4|42240.4|42220.4|0
1655175050000|2022-06-14 02:50:50|42242.9|42222.9|42248.4|42228.4|42248.4|42228.4|42242.9|42222.9|2
1655175060000|2022-06-14 02:51:00|42252.9|42232.9|42257.9|42237.9|42257.9|42237.9|42252.9|42232.9|5
1655175070000|2022-06-14 02:51:10|||||||||4
1655175080000|2022-06-14 02:51:20|42258.4|42238.4|42260.9|42240.9|42260.9|42240.9|42257.9|42237.9|2
1655175090000|2022-06-14 02:51:30|42257.9|42237.9|42259.9|42239.9|42260.9|42240.9|42257.9|42237.9|4
1655175100000|2022-06-14 02:51:40|42255.9|42235.9|42250.4|42230.4|42257.9|42237.9|42250.4|42230.4|2
1655175110000|2022-06-14 02:51:50|42249.9|42229.9|42245.4|42225.4|42249.9|42229.9|42245.4|42225.4|1
1655175120000|2022-06-14 02:52:00|42247.9|42227.9|42247.9|42227.9|42247.9|42227.9|42247.9|42227.9|0
1655175130000|2022-06-14 02:52:10|42245.4|42225.4|42245.4|42225.4|42245.4|42225.4|42244.9|42224.9|2
1655175140000|2022-06-14 02:52:20|42247.4|42227.4|42245.9|42225.9|42249.9|42229.9|42245.9|42225.9|0
1655175150000|2022-06-14 02:52:30|42247.9|42227.9|42244.9|42224.9|42247.9|42227.9|42244.9|42224.9|1
1655175160000|2022-06-14 02:52:40|42245.4|42225.4|42245.4|42225.4|42245.4|42225.4|42242.9|42222.9|0
1655175170000|2022-06-14 02:52:50|42242.9|42222.9|42242.9|42222.9|42247.4|42227.4|42242.9|42222.9|4
1655175180000|2022-06-14 02:53:00|42242.4|42222.4|42232.9|42212.9|42242.4|42222.4|42230.4|42210.4|10
1655175190000|2022-06-14 02:53:10|42229.9|42209.9|42235.4|42215.4|42235.4|42215.4|42229.9|42209.9|1
1655175200000|2022-06-14 02:53:20|42232.9|42212.9|42235.4|42215.4|42235.4|42215.4|42232.9|42212.9|3
1655175210000|2022-06-14 02:53:30|42232.9|42212.9|42237.9|42217.9|42237.9|42217.9|42232.9|42212.9|0
1655175220000|2022-06-14 02:53:40|42238.4|42218.4|42237.9|42217.9|42238.4|42218.4|42235.4|42215.4|3
1655175230000|2022-06-14 02:53:50|42239.9|42219.9|42242.9|42222.9|42242.9|42222.9|42239.9|42219.9|0
1655175240000|2022-06-14 02:54:00|42243.4|42223.4|42242.9|42222.9|42244.9|42224.9|42240.4|42220.4|0
1655175250000|2022-06-14 02:54:10|42247.9|42227.9|42250.9|42230.9|42250.9|42230.9|42247.9|42227.9|4
1655175260000|2022-06-14 02:54:20|42255.9|42235.9|42260.9|42240.9|42260.9|42240.9|42255.9|42235.9|1
1655175270000|2022-06-14 02:54:30|42257.9|42237.9|42258.4|42238.4|42258.4|42238.4|42257.9|42237.9|1
1655175280000|2022-06-14 02:54:40|42257.9|42237.9|42265.9|42245.9|42268.4|42248.4|42257.9|42237.9|5
1655175290000|2022-06-14 02:54:50|42267.9|42247.9|42267.9|42247.9|42267.9|42247.9|42267.9|42247.9|1
1655175300000|2022-06-14 02:55:00|42265.9|42245.9|42252.9|42232.9|42267.9|42247.9|42252.9|42232.9|12
1655175310000|2022-06-14 02:55:10|42253.4|42233.4|42258.9|42238.9|42258.9|42238.9|42253.4|42233.4|2
1655175320000|2022-06-14 02:55:20|42258.4|42238.4|42260.9|42240.9|42260.9|42240.9|42258.4|42238.4|0
1655175330000|2022-06-14 02:55:30|42260.4|42240.4|42260.4|42240.4|42262.9|42242.9|42260.4|42240.4|1
1655175340000|2022-06-14 02:55:40|42258.4|42238.4|42255.4|42235.4|42258.4|42238.4|42252.9|42232.9|2
1655175350000|2022-06-14 02:55:50|42257.4|42237.4|42260.4|42240.4|42260.4|42240.4|42257.4|42237.4|1
1655175360000|2022-06-14 02:56:00|42260.9|42240.9|42269.9|42249.9|42269.9|42249.9|42260.4|42240.4|3
1655175370000|2022-06-14 02:56:10|42270.4|42250.4|42273.4|42253.4|42273.4|42253.4|42270.4|42250.4|1
1655175380000|2022-06-14 02:56:20|42275.4|42255.4|42277.9|42257.9|42277.9|42257.9|42275.4|42255.4|0
1655175390000|2022-06-14 02:56:30|42277.4|42257.4|42275.4|42255.4|42277.4|42257.4|42275.4|42255.4|0
1655175400000|2022-06-14 02:56:40|42274.9|42254.9|42270.4|42250.4|42274.9|42254.9|42267.9|42247.9|4
1655175410000|2022-06-14 02:56:50|42267.9|42247.9|42267.9|42247.9|42267.9|42247.9|42267.9|42247.9|0
1655175420000|2022-06-14 02:57:00|42265.4|42245.4|42264.9|42244.9|42267.9|42247.9|42264.9|42244.9|1
1655175430000|2022-06-14 02:57:10|42265.4|42245.4|42260.4|42240.4|42265.4|42245.4|42260.4|42240.4|0
1655175440000|2022-06-14 02:57:20|42262.9|42242.9|42265.4|42245.4|42265.9|42245.9|42262.9|42242.9|4
1655175450000|2022-06-14 02:57:30|42262.9|42242.9|42262.9|42242.9|42264.9|42244.9|42262.9|42242.9|2
1655175460000|2022-06-14 02:57:40|42264.9|42244.9|42270.4|42250.4|42270.4|42250.4|42262.9|42242.9|2
1655175470000|2022-06-14 02:57:50|42272.9|42252.9|42275.4|42255.4|42280.4|42260.4|42272.9|42252.9|5
1655175480000|2022-06-14 02:58:00|42274.9|42254.9|42277.9|42257.9|42277.9|42257.9|42270.4|42250.4|12
1655175490000|2022-06-14 02:58:10|42279.9|42259.9|42280.4|42260.4|42280.4|42260.4|42275.9|42255.9|7
1655175500000|2022-06-14 02:58:20|42282.4|42262.4|42280.4|42260.4|42282.4|42262.4|42280.4|42260.4|3
1655175510000|2022-06-14 02:58:30|42282.9|42262.9|42294.9|42274.9|42294.9|42274.9|42282.9|42262.9|7
1655175520000|2022-06-14 02:58:40|42292.4|42272.4|42294.9|42274.9|42294.9|42274.9|42289.9|42269.9|0
1655175540000|2022-06-14 02:59:00|42292.9|42272.9|42285.4|42265.4|42292.9|42272.9|42285.4|42265.4|2
1655175550000|2022-06-14 02:59:10|42284.9|42264.9|42279.9|42259.9|42284.9|42264.9|42279.9|42259.9|0
1655175560000|2022-06-14 02:59:20|42279.4|42259.4|42279.4|42259.4|42279.4|42259.4|42278.9|42258.9|3
1655175570000|2022-06-14 02:59:30|42274.9|42254.9|42274.9|42254.9|42275.4|42255.4|42272.9|42252.9|3
1655175580000|2022-06-14 02:59:40|42275.4|42255.4|42277.9|42257.9|42277.9|42257.9|42275.4|42255.4|1
1655175590000|2022-06-14 02:59:50|42280.4|42260.4|42277.9|42257.9|42280.4|42260.4|42277.4|42257.4|0
1655175600000|2022-06-14 03:00:00|42279.9|42259.9|42275.4|42255.4|42280.4|42260.4|42274.9|42254.9|6
1655175610000|2022-06-14 03:00:10|42272.9|42252.9|42272.9|42252.9|42272.9|42252.9|42272.9|42252.9|1
1655175620000|2022-06-14 03:00:20|42270.4|42250.4|42267.9|42247.9|42272.9|42252.9|42267.9|42247.9|0
1655175630000|2022-06-14 03:00:30|42267.4|42247.4|42274.9|42254.9|42274.9|42254.9|42257|42237|15
1655175640000|2022-06-14 03:00:40|42275.4|42255.4|42275.4|42255.4|42277.9|42257.9|42275.4|42255.4|1
1655175650000|2022-06-14 03:00:50|42274.9|42254.9|42277.9|42257.9|42277.9|42257.9|42274.9|42254.9|2
1655175660000|2022-06-14 03:01:00|42279.9|42259.9|42274.9|42254.9|42279.9|42259.9|42274.9|42254.9|1
1655175670000|2022-06-14 03:01:10|42272.9|42252.9|42265.4|42245.4|42272.9|42252.9|42264.9|42244.9|1
1655175680000|2022-06-14 03:01:20|42267.4|42247.4|42282.9|42262.9|42282.9|42262.9|42267.4|42247.4|7
1655175690000|2022-06-14 03:01:30|42283.4|42263.4|42283.4|42263.4|42283.4|42263.4|42283.4|42263.4|1
1655175700000|2022-06-14 03:01:40|42285.4|42265.4|42285.4|42265.4|42285.4|42265.4|42285.4|42265.4|0
1655175710000|2022-06-14 03:01:50|42287.4|42267.4|42294|42274|42295.4|42275.4|42287.4|42267.4|10
1655175720000|2022-06-14 03:02:00|42295.9|42275.9|42293.4|42273.4|42295.9|42275.9|42292.9|42272.9|0
1655175730000|2022-06-14 03:02:10|42292.9|42272.9|42297.9|42277.9|42297.9|42277.9|42292.9|42272.9|6
1655175740000|2022-06-14 03:02:20|42299.9|42279.9|42300.4|42280.4|42300.4|42280.4|42297.9|42277.9|0
1655175750000|2022-06-14 03:02:30|42299.9|42279.9|42295.4|42275.4|42300.4|42280.4|42295.4|42275.4|3
1655175760000|2022-06-14 03:02:40|42292.9|42272.9|42292.9|42272.9|42292.9|42272.9|42292.9|42272.9|0
1655175770000|2022-06-14 03:02:50|42290.4|42270.4|42292.9|42272.9|42292.9|42272.9|42289.9|42269.9|2
1655175780000|2022-06-14 03:03:00|42293.4|42273.4|42294.9|42274.9|42294.9|42274.9|42290.4|42270.4|0
1655175790000|2022-06-14 03:03:10|42292.9|42272.9|42297.9|42277.9|42297.9|42277.9|42292.9|42272.9|3
1655175800000|2022-06-14 03:03:20|||||||||1
1655175810000|2022-06-14 03:03:30|42300.9|42280.9|42297.9|42277.9|42302.4|42282.4|42297.9|42277.9|0
1655175820000|2022-06-14 03:03:40|42298.4|42278.4|42300.4|42280.4|42300.4|42280.4|42297.9|42277.9|0
1655175830000|2022-06-14 03:03:50|42302.9|42282.9|42302.9|42282.9|42302.9|42282.9|42297.9|42277.9|0
1655175840000|2022-06-14 03:04:00|42304.9|42284.9|42305.4|42285.4|42305.4|42285.4|42300.4|42280.4|0
1655175850000|2022-06-14 03:04:10|42307.4|42287.4|42307.9|42287.9|42307.9|42287.9|42307.4|42287.4|3
1655175860000|2022-06-14 03:04:20|42308.4|42288.4|42311.5|42291.5|42311.5|42291.5|42308.4|42288.4|4
1655175870000|2022-06-14 03:04:30|42310.9|42290.9|42316.5|42296.5|42316.5|42296.5|42310.9|42290.9|2
1655175880000|2022-06-14 03:04:40|42314.5|42294.5|42316.5|42296.5|42316.5|42296.5|42314|42294|2
1655175890000|2022-06-14 03:04:50|42317|42297|42319.5|42299.5|42319.5|42299.5|42317|42297|10
1655175900000|2022-06-14 03:05:00|42335.4|42315.4|42324.9|42304.9|42338.4|42318.4|42324.9|42304.9|21
1655175910000|2022-06-14 03:05:10|42322.9|42302.9|42319.9|42299.9|42322.9|42302.9|42317.9|42297.9|4
1655175920000|2022-06-14 03:05:20|42317.9|42297.9|42324.9|42304.9|42326.9|42306.9|42315.4|42295.4|2
1655175930000|2022-06-14 03:05:30|42322.4|42302.4|42322.4|42302.4|42325.4|42305.4|42322.4|42302.4|2
1655175940000|2022-06-14 03:05:40|42324.4|42304.4|42324.9|42304.9|42329.4|42309.4|42324.4|42304.4|1
1655175950000|2022-06-14 03:05:50|42325.4|42305.4|42325.4|42305.4|42327.9|42307.9|42324.9|42304.9|7
1655175960000|2022-06-14 03:06:00|42324.9|42304.9|42321.9|42301.9|42325.4|42305.4|42321.9|42301.9|3
1655175970000|2022-06-14 03:06:10|42324.9|42304.9|42319.9|42299.9|42325.4|42305.4|42319.9|42299.9|2
1655175980000|2022-06-14 03:06:20|42322.9|42302.9|42324.9|42304.9|42324.9|42304.9|42322.9|42302.9|0
1655175990000|2022-06-14 03:06:30|42322.9|42302.9|42322.9|42302.9|42322.9|42302.9|42319.9|42299.9|0
1655176000000|2022-06-14 03:06:40|42324.9|42304.9|42319.9|42299.9|42324.9|42304.9|42319.9|42299.9|1
1655176010000|2022-06-14 03:06:50|42320.4|42300.4|42326.5|42306.5|42326.5|42306.5|42319.9|42299.9|12
1655176020000|2022-06-14 03:07:00|42330.4|42310.4|42334.9|42314.9|42334.9|42314.9|42330.4|42310.4|0
1655176030000|2022-06-14 03:07:10|42332.9|42312.9|42332.9|42312.9|42335.4|42315.4|42330.4|42310.4|3
1655176040000|2022-06-14 03:07:20|42334.9|42314.9|42332.4|42312.4|42334.9|42314.9|42330.4|42310.4|3
1655176050000|2022-06-14 03:07:30|42332.9|42312.9|42334.9|42314.9|42334.9|42314.9|42329.9|42309.9|4
1655176060000|2022-06-14 03:07:40|42332.9|42312.9|42334.9|42314.9|42334.9|42314.9|42332.4|42312.4|0
1655176070000|2022-06-14 03:07:50|42332.9|42312.9|42330.4|42310.4|42332.9|42312.9|42330.4|42310.4|1
1655176080000|2022-06-14 03:08:00|42332.4|42312.4|42337.4|42317.4|42339.4|42319.4|42332.4|42312.4|6
1655176090000|2022-06-14 03:08:10|42337.9|42317.9|42337.4|42317.4|42339.4|42319.4|42337.4|42317.4|4
1655176100000|2022-06-14 03:08:20|42341.4|42321.4|42341.9|42321.9|42341.9|42321.9|42339.4|42319.4|1
1655176110000|2022-06-14 03:08:30|42339.4|42319.4|42337.4|42317.4|42341.9|42321.9|42337.4|42317.4|0
1655176120000|2022-06-14 03:08:40|42336.9|42316.9|42334.9|42314.9|42337.4|42317.4|42332.4|42312.4|7
1655176130000|2022-06-14 03:08:50|42336.9|42316.9|42336.9|42316.9|42337.4|42317.4|42332.4|42312.4|2
1655176140000|2022-06-14 03:09:00|42337.4|42317.4|42336.9|42316.9|42337.4|42317.4|42334.9|42314.9|3
1655176150000|2022-06-14 03:09:10|42336.4|42316.4|42319.4|42299.4|42336.4|42316.4|42319.4|42299.4|3
1655176160000|2022-06-14 03:09:20|42317.4|42297.4|42316.9|42296.9|42319.9|42299.9|42316.4|42296.4|2
1655176170000|2022-06-14 03:09:30|42316.4|42296.4|42311.9|42291.9|42316.4|42296.4|42309.9|42289.9|3
1655176180000|2022-06-14 03:09:40|42309.9|42289.9|42307.4|42287.4|42315.4|42295.4|42307.4|42287.4|8
1655176190000|2022-06-14 03:09:50|42309.4|42289.4|42307.4|42287.4|42311.9|42291.9|42306.9|42286.9|0
1655176200000|2022-06-14 03:10:00|42307.9|42287.9|42314.9|42294.9|42314.9|42294.9|42306.9|42286.9|6
1655176210000|2022-06-14 03:10:10|42314.4|42294.4|42309.9|42289.9|42314.4|42294.4|42309.9|42289.9|2
1655176220000|2022-06-14 03:10:20|42311.9|42291.9|42309.9|42289.9|42312.4|42292.4|42307.4|42287.4|6
1655176230000|2022-06-14 03:10:30|42311.9|42291.9|42309.9|42289.9|42312.4|42292.4|42309.9|42289.9|0
1655176240000|2022-06-14 03:10:40|42311.9|42291.9|42322.4|42302.4|42322.4|42302.4|42309.9|42289.9|11
1655176250000|2022-06-14 03:10:50|42327.4|42307.4|42327.9|42307.9|42327.9|42307.9|42327.4|42307.4|0
1655176260000|2022-06-14 03:11:00|42329.9|42309.9|42329.9|42309.9|42329.9|42309.9|42327.9|42307.9|0
1655176270000|2022-06-14 03:11:10|42327.4|42307.4|42332.4|42312.4|42332.4|42312.4|42327.4|42307.4|0
1655176280000|2022-06-14 03:11:20|42330.4|42310.4|42329.9|42309.9|42330.4|42310.4|42329.9|42309.9|0
1655176290000|2022-06-14 03:11:30|42329.4|42309.4|42324.9|42304.9|42329.9|42309.9|42324.9|42304.9|3
1655176300000|2022-06-14 03:11:40|42324.4|42304.4|42322.4|42302.4|42324.4|42304.4|42322.4|42302.4|0
1655176310000|2022-06-14 03:11:50|42319.9|42299.9|42319.9|42299.9|42324.9|42304.9|42319.9|42299.9|5
1655176320000|2022-06-14 03:12:00|42322.9|42302.9|42319.4|42299.4|42322.9|42302.9|42319.4|42299.4|0
1655176330000|2022-06-14 03:12:10|42317.4|42297.4|42311.9|42291.9|42317.4|42297.4|42311.9|42291.9|5
1655176340000|2022-06-14 03:12:20|42309.9|42289.9|42291.9|42271.9|42309.9|42289.9|42291.9|42271.9|14
1655176350000|2022-06-14 03:12:30|42292.4|42272.4|42294.9|42274.9|42294.9|42274.9|42291.9|42271.9|4
1655176360000|2022-06-14 03:12:40|42299.9|42279.9|42297.9|42277.9|42299.9|42279.9|42297.9|42277.9|1
1655176370000|2022-06-14 03:12:50|42297.4|42277.4|42294.9|42274.9|42297.4|42277.4|42294.9|42274.9|0
1655176380000|2022-06-14 03:13:00|42292.4|42272.4|42292.4|42272.4|42292.4|42272.4|42292.4|42272.4|1
1655176400000|2022-06-14 03:13:20|42287.4|42267.4|42282.9|42262.9|42287.9|42267.9|42282.9|42262.9|2
1655176410000|2022-06-14 03:13:30|42284.9|42264.9|42284.9|42264.9|42284.9|42264.9|42282.4|42262.4|0
1655176420000|2022-06-14 03:13:40|42285.4|42265.4|42287.4|42267.4|42287.4|42267.4|42285.4|42265.4|1
1655176440000|2022-06-14 03:14:00|42284.9|42264.9|42287.4|42267.4|42287.4|42267.4|42284.9|42264.9|3
1655176450000|2022-06-14 03:14:10|42284.9|42264.9|42284.9|42264.9|42289.9|42269.9|42284.9|42264.9|2
1655176460000|2022-06-14 03:14:20|42282.4|42262.4|42284.9|42264.9|42286.9|42266.9|42282.4|42262.4|9
1655176470000|2022-06-14 03:14:30|42286.9|42266.9|42284.9|42264.9|42286.9|42266.9|42284.9|42264.9|3
1655176480000|2022-06-14 03:14:40|42282.4|42262.4|42282.4|42262.4|42282.9|42262.9|42282.4|42262.4|1
1655176490000|2022-06-14 03:14:50|42282.9|42262.9|42282.4|42262.4|42282.9|42262.9|42282.4|42262.4|5
1655176500000|2022-06-14 03:15:00|42284.9|42264.9|42269.9|42249.9|42284.9|42264.9|42267.4|42247.4|12
1655176510000|2022-06-14 03:15:10|42274.9|42254.9|42274.9|42254.9|42274.9|42254.9|42271.9|42251.9|0
1655176520000|2022-06-14 03:15:20|42276.9|42256.9|42274.9|42254.9|42276.9|42256.9|42274.9|42254.9|2
1655176530000|2022-06-14 03:15:30|42276.9|42256.9|42276.9|42256.9|42276.9|42256.9|42276.9|42256.9|0
1655176540000|2022-06-14 03:15:40|42277.4|42257.4|42274.9|42254.9|42277.4|42257.4|42274.9|42254.9|0
1655176550000|2022-06-14 03:15:50|42272.4|42252.4|42269.9|42249.9|42272.4|42252.4|42269.9|42249.9|2
1655176560000|2022-06-14 03:16:00|42264.9|42244.9|42264.9|42244.9|42264.9|42244.9|42264.9|42244.9|0
1655176570000|2022-06-14 03:16:10|42266.9|42246.9|42267.9|42247.9|42267.9|42247.9|42264.9|42244.9|0
1655176580000|2022-06-14 03:16:20|42268|42248|42268|42248|42268|42248|42268|42248|1
1655176590000|2022-06-14 03:16:30|42270.5|42250.5|42266.9|42246.9|42270.5|42250.5|42266.9|42246.9|10
1655176600000|2022-06-14 03:16:40|42264.9|42244.9|42272.4|42252.4|42274.9|42254.9|42264.9|42244.9|5
1655176610000|2022-06-14 03:16:50|42269.9|42249.9|42269.9|42249.9|42274.9|42254.9|42269.9|42249.9|1
1655176620000|2022-06-14 03:17:00|42273|42253|42261.9|42241.9|42274.9|42254.9|42259.9|42239.9|5
1655176630000|2022-06-14 03:17:10|42259.9|42239.9|42259.9|42239.9|42262.4|42242.4|42259.9|42239.9|1
1655176640000|2022-06-14 03:17:20|42262.4|42242.4|42264.9|42244.9|42264.9|42244.9|42261|42241|5
1655176650000|2022-06-14 03:17:30|42261.9|42241.9|42259.9|42239.9|42261.9|42241.9|42259.9|42239.9|9
1655176660000|2022-06-14 03:17:40|42262.4|42242.4|42254.9|42234.9|42262.4|42242.4|42254.9|42234.9|6
1655176670000|2022-06-14 03:17:50|42252.4|42232.4|42252.4|42232.4|42252.4|42232.4|42252.4|42232.4|5
1655176680000|2022-06-14 03:18:00|42254.9|42234.9|42252.4|42232.4|42254.9|42234.9|42251.9|42231.9|4
1655176690000|2022-06-14 03:18:10|42254.9|42234.9|42256.9|42236.9|42256.9|42236.9|42254.9|42234.9|1
1655176700000|2022-06-14 03:18:20|42257.4|42237.4|42259.9|42239.9|42259.9|42239.9|42256.9|42236.9|0
1655176710000|2022-06-14 03:18:30|||||||||1
1655176720000|2022-06-14 03:18:40|42258|42238|42258|42238|42258|42238|42258|42238|1
1655176730000|2022-06-14 03:18:50|42259.9|42239.9|42259.9|42239.9|42259.9|42239.9|42259.9|42239.9|0
1655176740000|2022-06-14 03:19:00|42257.4|42237.4|42254.4|42234.4|42257.4|42237.4|42254.4|42234.4|9
1655176750000|2022-06-14 03:19:10|42252.4|42232.4|42252.4|42232.4|42252.4|42232.4|42252.4|42232.4|0
1655176760000|2022-06-14 03:19:20|42250.5|42230.5|42252.4|42232.4|42252.4|42232.4|42250.5|42230.5|0
1655176770000|2022-06-14 03:19:30|42253|42233|42258|42238|42259.9|42239.9|42253|42233|23
1655176780000|2022-06-14 03:19:40|42259.9|42239.9|42277.4|42257.4|42277.4|42257.4|42259.9|42239.9|4
1655176790000|2022-06-14 03:19:50|42276.9|42256.9|42274.9|42254.9|42276.9|42256.9|42274.9|42254.9|0
1655176800000|2022-06-14 03:20:00|42272.4|42252.4|42287.4|42267.4|42287.4|42267.4|42272.4|42252.4|6
1655176810000|2022-06-14 03:20:10|42286.9|42266.9|42287.4|42267.4|42287.4|42267.4|42286.9|42266.9|3
1655176820000|2022-06-14 03:20:20|42285.5|42265.5|42282.4|42262.4|42287.4|42267.4|42282.4|42262.4|4
1655176830000|2022-06-14 03:20:30|42280.5|42260.5|42277.4|42257.4|42280.5|42260.5|42277.4|42257.4|1
1655176840000|2022-06-14 03:20:40|42284.9|42264.9|42284.9|42264.9|42285.5|42265.5|42282.4|42262.4|8
1655176850000|2022-06-14 03:20:50|42279.9|42259.9|42279.9|42259.9|42279.9|42259.9|42277.4|42257.4|6
1655176860000|2022-06-14 03:21:00|42277.4|42257.4|42289.4|42269.4|42289.4|42269.4|42274.9|42254.9|5
1655176870000|2022-06-14 03:21:10|42287.4|42267.4|42289.9|42269.9|42289.9|42269.9|42284.9|42264.9|0
1655176880000|2022-06-14 03:21:20|42292.4|42272.4|42294.9|42274.9|42297.4|42277.4|42292.4|42272.4|6
1655176900000|2022-06-14 03:21:40|42292.4|42272.4|42292.4|42272.4|42292.4|42272.4|42292.4|42272.4|2
1655176910000|2022-06-14 03:21:50|42289.9|42269.9|42289.9|42269.9|42289.9|42269.9|42289.4|42269.4|1
1655176920000|2022-06-14 03:22:00|42287.4|42267.4|42287.4|42267.4|42287.4|42267.4|42287.4|42267.4|0
1655176930000|2022-06-14 03:22:10|42286.9|42266.9|42280.5|42260.5|42286.9|42266.9|42280.5|42260.5|2
1655176940000|2022-06-14 03:22:20|42279.9|42259.9|42284.9|42264.9|42284.9|42264.9|42278|42258|3
1655176950000|2022-06-14 03:22:30|42285.5|42265.5|42284.9|42264.9|42287.4|42267.4|42284.9|42264.9|1
1655176960000|2022-06-14 03:22:40|42287.4|42267.4|42292.4|42272.4|42292.4|42272.4|42282.4|42262.4|5
1655176970000|2022-06-14 03:22:50|42291.9|42271.9|42292.4|42272.4|42297.4|42277.4|42289.9|42269.9|6
1655176990000|2022-06-14 03:23:10|42287.4|42267.4|42279.9|42259.9|42287.4|42267.4|42279.9|42259.9|17
1655177000000|2022-06-14 03:23:20|42280.5|42260.5|42283|42263|42283|42263|42279.9|42259.9|4
1655177010000|2022-06-14 03:23:30|42279.9|42259.9|42279.9|42259.9|42279.9|42259.9|42279.9|42259.9|2
1655177020000|2022-06-14 03:23:40|42277.4|42257.4|42274.9|42254.9|42279.9|42259.9|42272.4|42252.4|11
1655177030000|2022-06-14 03:23:50|42275.5|42255.5|42279.9|42259.9|42281.9|42261.9|42275.5|42255.5|3
1655177040000|2022-06-14 03:24:00|42281.9|42261.9|42282.4|42262.4|42284.9|42264.9|42281.9|42261.9|5
1655177050000|2022-06-14 03:24:10|42280.5|42260.5|42280.5|42260.5|42280.5|42260.5|42280.5|42260.5|0
1655177060000|2022-06-14 03:24:20|42282.4|42262.4|42287.4|42267.4|42287.4|42267.4|42282.4|42262.4|3
1655177070000|2022-06-14 03:24:30|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|0
1655177100000|2022-06-14 03:25:00|42287.4|42267.4|42287.4|42267.4|42287.4|42267.4|42287.4|42267.4|1
1655177110000|2022-06-14 03:25:10|42289.4|42269.4|42297.4|42277.4|42297.4|42277.4|42289.4|42269.4|4
1655177120000|2022-06-14 03:25:20|42296.9|42276.9|42286.9|42266.9|42296.9|42276.9|42286.9|42266.9|0
1655177130000|2022-06-14 03:25:30|42284.9|42264.9|42287.4|42267.4|42287.4|42267.4|42284.9|42264.9|2
1655177140000|2022-06-14 03:25:40|42288|42268|42287.4|42267.4|42289.9|42269.9|42287.4|42267.4|0
1655177150000|2022-06-14 03:25:50|42289.9|42269.9|42291.9|42271.9|42291.9|42271.9|42289.9|42269.9|2
1655177160000|2022-06-14 03:26:00|42293.9|42273.9|42292.5|42272.5|42293.9|42273.9|42291.9|42271.9|1
1655177170000|2022-06-14 03:26:10|42294.4|42274.4|42297.5|42277.5|42297.5|42277.5|42294.4|42274.4|1
1655177180000|2022-06-14 03:26:20|42298|42278|42300|42280|42300|42280|42298|42278|0
1655177190000|2022-06-14 03:26:30|42299.4|42279.4|42300|42280|42302.5|42282.5|42298|42278|3
1655177200000|2022-06-14 03:26:40|42299.4|42279.4|42300.5|42280.5|42300.5|42280.5|42295|42275|1
1655177210000|2022-06-14 03:26:50|42302.5|42282.5|42300|42280|42305|42285|42300|42280|2
1655177220000|2022-06-14 03:27:00|42297.5|42277.5|42302.5|42282.5|42302.5|42282.5|42296.9|42276.9|0
1655177230000|2022-06-14 03:27:10|42303|42283|42310|42290|42310|42290|42303|42283|0
1655177240000|2022-06-14 03:27:20|42311.9|42291.9|42315|42295|42315|42295|42311.9|42291.9|1
1655177250000|2022-06-14 03:27:30|42317.5|42297.5|42322.5|42302.5|42322.5|42302.5|42317.5|42297.5|1
1655177260000|2022-06-14 03:27:40|42321.9|42301.9|42312.5|42292.5|42321.9|42301.9|42312.5|42292.5|3
1655177270000|2022-06-14 03:27:50|42311.9|42291.9|42307.5|42287.5|42314.4|42294.4|42307.5|42287.5|2
1655177280000|2022-06-14 03:28:00|42305|42285|42301.9|42281.9|42305|42285|42301.9|42281.9|0
1655177290000|2022-06-14 03:28:10|42300|42280|42300|42280|42300|42280|42300|42280|0
1655177300000|2022-06-14 03:28:20|42299.4|42279.4|42295|42275|42299.4|42279.4|42294.4|42274.4|2
1655177310000|2022-06-14 03:28:30|42292.5|42272.5|42286.9|42266.9|42295|42275|42286.9|42266.9|2
1655177320000|2022-06-14 03:28:40|42286.4|42266.4|42280|42260|42286.4|42266.4|42280|42260|0
1655177330000|2022-06-14 03:28:50|42277.5|42257.5|42280|42260|42280|42260|42277.5|42257.5|1
1655177340000|2022-06-14 03:29:00|42282.5|42262.5|42295|42275|42300|42280|42282.5|42262.5|3
1655177350000|2022-06-14 03:29:10|42296.9|42276.9|42300|42280|42300|42280|42295|42275|0
1655177360000|2022-06-14 03:29:20|42299.4|42279.4|42290|42270|42300|42280|42290|42270|1
1655177370000|2022-06-14 03:29:30|42290.5|42270.5|42290|42270|42292.5|42272.5|42290|42270|0
1655177380000|2022-06-14 03:29:40|42286.9|42266.9|42295|42275|42295|42275|42286.9|42266.9|1
1655177390000|2022-06-14 03:29:50|42300|42280|42303|42283|42303|42283|42300|42280|0
1655177400000|2022-06-14 03:30:00|42300.5|42280.5|42297.5|42277.5|42305|42285|42297.5|42277.5|10
1655177410000|2022-06-14 03:30:10|42300|42280|42290|42270|42300|42280|42290|42270|3
1655177420000|2022-06-14 03:30:20|42287.5|42267.5|42287.5|42267.5|42287.5|42267.5|42287.5|42267.5|0
1655177430000|2022-06-14 03:30:30|||||||||1
1655177440000|2022-06-14 03:30:40|42290|42270|42300|42280|42300|42280|42290|42270|2
1655177450000|2022-06-14 03:30:50|42299.4|42279.4|42300|42280|42300|42280|42295|42275|0
1655177460000|2022-06-14 03:31:00|42299.4|42279.4|42297.5|42277.5|42299.4|42279.4|42294.4|42274.4|0
1655177470000|2022-06-14 03:31:10|42296.9|42276.9|42295|42275|42296.9|42276.9|42295|42275|0
1655177490000|2022-06-14 03:31:30|42292.5|42272.5|42297.5|42277.5|42297.5|42277.5|42292.5|42272.5|0
1655177500000|2022-06-14 03:31:40|42296.9|42276.9|42300|42280|42300|42280|42295|42275|0
1655177520000|2022-06-14 03:32:00|42299.4|42279.4|42300|42280|42300|42280|42296.9|42276.9|0
1655177530000|2022-06-14 03:32:10|42299.4|42279.4|42290|42270|42299.4|42279.4|42290|42270|2
1655177550000|2022-06-14 03:32:30|||||||||1
1655177560000|2022-06-14 03:32:40|||||||||1
1655177570000|2022-06-14 03:32:50|42292.5|42272.5|42288|42268|42292.5|42272.5|42287.5|42267.5|1
1655177580000|2022-06-14 03:33:00|42290|42270|42287.5|42267.5|42290|42270|42287.5|42267.5|0
1655177590000|2022-06-14 03:33:10|42289.4|42269.4|42290|42270|42290|42270|42289.4|42269.4|1
1655177600000|2022-06-14 03:33:20|42289.4|42269.4|42292.5|42272.5|42292.5|42272.5|42287.5|42267.5|7
1655177610000|2022-06-14 03:33:30|42291.9|42271.9|42290|42270|42291.9|42271.9|42287.5|42267.5|0
1655177620000|2022-06-14 03:33:40|42289.4|42269.4|42287.5|42267.5|42290|42270|42287.5|42267.5|0
1655177630000|2022-06-14 03:33:50|42285|42265|42285|42265|42285|42265|42285|42265|1
1655177640000|2022-06-14 03:34:00|42284.4|42264.4|42265|42245|42284.4|42264.4|42265|42245|3
1655177660000|2022-06-14 03:34:20|42262.5|42242.5|42265|42245|42265|42245|42262.5|42242.5|1
1655177670000|2022-06-14 03:34:30|42262.5|42242.5|42260|42240|42262.5|42242.5|42260|42240|0
1655177690000|2022-06-14 03:34:50|42262.5|42242.5|42280|42260|42280|42260|42262.5|42242.5|4
1655177700000|2022-06-14 03:35:00|42282.5|42262.5|42285|42265|42285.5|42265.5|42282.5|42262.5|1
1655177710000|2022-06-14 03:35:10|42287.5|42267.5|42287.5|42267.5|42287.5|42267.5|42285|42265|1
1655177720000|2022-06-14 03:35:20|42285|42265|42280|42260|42285|42265|42277.5|42257.5|5
1655177730000|2022-06-14 03:35:30|42279.5|42259.5|42272|42252|42279.5|42259.5|42272|42252|0
1655177740000|2022-06-14 03:35:40|42275|42255|42268|42248|42275|42255|42267.5|42247.5|1
1655177750000|2022-06-14 03:35:50|42272.5|42252.5|42275|42255|42275|42255|42272.5|42252.5|0
1655177760000|2022-06-14 03:36:00|42277|42257|42274.5|42254.5|42277|42257|42270|42250|2
1655177770000|2022-06-14 03:36:10|42272.5|42252.5|42270|42250|42272.5|42252.5|42270|42250|0
1655177780000|2022-06-14 03:36:20|42270.5|42250.5|42280|42260|42280|42260|42270.5|42250.5|1
1655177790000|2022-06-14 03:36:30|42285|42265|42280|42260|42285|42265|42280|42260|0
1655177800000|2022-06-14 03:36:40|42285|42265|42285|42265|42285|42265|42280|42260|0
1655177810000|2022-06-14 03:36:50|42284.5|42264.5|42280|42260|42284.5|42264.5|42280|42260|0
1655177820000|2022-06-14 03:37:00|42277.5|42257.5|42280|42260|42280|42260|42275|42255|1
1655177830000|2022-06-14 03:37:10|42279.5|42259.5|42280|42260|42280|42260|42277.5|42257.5|0
1655177840000|2022-06-14 03:37:20|42279.5|42259.5|42277.5|42257.5|42280|42260|42277.5|42257.5|0
1655177850000|2022-06-14 03:37:30|42277|42257|42275|42255|42277|42257|42275|42255|0
1655177860000|2022-06-14 03:37:40|42273|42253|42272.5|42252.5|42273|42253|42272.5|42252.5|0
1655177870000|2022-06-14 03:37:50|||||||||1
1655177880000|2022-06-14 03:38:00|42273|42253|42272.5|42252.5|42273|42253|42272.5|42252.5|1
1655177890000|2022-06-14 03:38:10|42273|42253|42273|42253|42273|42253|42272.5|42252.5|0
1655177900000|2022-06-14 03:38:20|42275|42255|42275|42255|42275|42255|42275|42255|4
1655177910000|2022-06-14 03:38:30|42274.5|42254.5|42275|42255|42275|42255|42274.5|42254.5|0
1655177920000|2022-06-14 03:38:40|42275.5|42255.5|42277.5|42257.5|42277.5|42257.5|42275.5|42255.5|0
1655177930000|2022-06-14 03:38:50|42275|42255|42274.5|42254.5|42275|42255|42272.5|42252.5|0
1655177940000|2022-06-14 03:39:00|42272.5|42252.5|42272.5|42252.5|42272.5|42252.5|42272.5|42252.5|0
1655177970000|2022-06-14 03:39:30|42267.5|42247.5|42267.5|42247.5|42267.5|42247.5|42267.5|42247.5|3
1655177980000|2022-06-14 03:39:40|42268|42248|42273|42253|42273|42253|42268|42248|1
1655177990000|2022-06-14 03:39:50|42273.5|42253.5|42277.5|42257.5|42277.5|42257.5|42273.5|42253.5|0
1655178000000|2022-06-14 03:40:00|42275|42255|42272.5|42252.5|42275|42255|42272.5|42252.5|2
1655178010000|2022-06-14 03:40:10|42273|42253|42273|42253|42275|42255|42270|42250|0
1655178020000|2022-06-14 03:40:20|42274.5|42254.5|42275|42255|42275|42255|42273|42253|0
1655178030000|2022-06-14 03:40:30|42272.5|42252.5|42270|42250|42273|42253|42270|42250|1
1655178040000|2022-06-14 03:40:40|42268|42248|42270|42250|42270|42250|42266|42246|0
1655178060000|2022-06-14 03:41:00|42265|42245|42270|42250|42270|42250|42265|42245|0
1655178080000|2022-06-14 03:41:20|42265|42245|42267|42247|42267.5|42247.5|42265|42245|0
1655178090000|2022-06-14 03:41:30|42265|42245|42265|42245|42267.5|42247.5|42265|42245|0
1655178100000|2022-06-14 03:41:40|42264.5|42244.5|42260|42240|42265|42245|42260|42240|0
1655178110000|2022-06-14 03:41:50|42259.5|42239.5|42257.5|42237.5|42259.5|42239.5|42257.5|42237.5|0
1655178120000|2022-06-14 03:42:00|42260|42240|42260|42240|42260|42240|42260|42240|0
1655178160000|2022-06-14 03:42:40|42260.5|42240.5|42265|42245|42265|42245|42260.5|42240.5|3
1655178170000|2022-06-14 03:42:50|42263|42243|42262.5|42242.5|42265|42245|42262.5|42242.5|0
1655178180000|2022-06-14 03:43:00|42263|42243|42260|42240|42265|42245|42260|42240|0
1655178190000|2022-06-14 03:43:10|42262.5|42242.5|42262.5|42242.5|42262.5|42242.5|42262.5|42242.5|2
1655178200000|2022-06-14 03:43:20|42260|42240|42260|42240|42260|42240|42260|42240|1
1655178240000|2022-06-14 03:44:00|42257.5|42237.5|42257|42237|42257.5|42237.5|42257|42237|2
1655178250000|2022-06-14 03:44:10|42257.5|42237.5|42255|42235|42257.5|42237.5|42255|42235|1
1655178270000|2022-06-14 03:44:30|42253|42233|42253|42233|42253|42233|42253|42233|0
1655178280000|2022-06-14 03:44:40|||||||||1
1655178300000|2022-06-14 03:45:00|42252.5|42232.5|42257.5|42237.5|42257.5|42237.5|42252.5|42232.5|3
1655178310000|2022-06-14 03:45:10|||||||||2
1655178360000|2022-06-14 03:46:00|||||||||2
1655178370000|2022-06-14 03:46:10|42255|42235|42242|42222|42255|42235|42242|42222|19
1655178380000|2022-06-14 03:46:20|42240.5|42220.5|42245|42225|42245|42225|42240.5|42220.5|2
1655178390000|2022-06-14 03:46:30|42245.5|42225.5|42247.5|42227.5|42247.5|42227.5|42245.5|42225.5|0
1655178400000|2022-06-14 03:46:40|42250|42230|42252.5|42232.5|42252.5|42232.5|42250|42230|0
1655178410000|2022-06-14 03:46:50|42254.5|42234.5|42265|42245|42265|42245|42254.5|42234.5|0
1655178420000|2022-06-14 03:47:00|42264|42244|42255|42235|42265|42245|42255|42235|1
1655178430000|2022-06-14 03:47:10|42257.5|42237.5|42260|42240|42262.5|42242.5|42257.5|42237.5|0
1655178440000|2022-06-14 03:47:20|42257.5|42237.5|42257|42237|42257.5|42237.5|42257|42237|0
1655178450000|2022-06-14 03:47:30|42256.5|42236.5|42252.5|42232.5|42256.5|42236.5|42252.5|42232.5|1
1655178460000|2022-06-14 03:47:40|42252|42232|42247.5|42227.5|42252|42232|42247.5|42227.5|0
1655178470000|2022-06-14 03:47:50|42248|42228|42250|42230|42253|42233|42248|42228|1
1655178480000|2022-06-14 03:48:00|42251|42231|42255|42235|42255|42235|42251|42231|0
1655178490000|2022-06-14 03:48:10|42255.5|42235.5|42257.5|42237.5|42257.5|42237.5|42255.5|42235.5|0
1655178500000|2022-06-14 03:48:20|42258|42238|42260|42240|42260|42240|42258|42238|0
1655178510000|2022-06-14 03:48:30|42262.5|42242.5|42265|42245|42265|42245|42262.5|42242.5|2
1655178520000|2022-06-14 03:48:40|42265.5|42245.5|42275.5|42255.5|42275.5|42255.5|42265.5|42245.5|2
1655178530000|2022-06-14 03:48:50|42278|42258|42285|42265|42285|42265|42278|42258|2
1655178540000|2022-06-14 03:49:00|42285.5|42265.5|42295|42275|42295|42275|42285.5|42265.5|3
1655178550000|2022-06-14 03:49:10|42293|42273|42290|42270|42295|42275|42290|42270|0
1655178560000|2022-06-14 03:49:20|42294.5|42274.5|42295|42275|42295|42275|42294.5|42274.5|0
1655178570000|2022-06-14 03:49:30|42292.5|42272.5|42290|42270|42292.5|42272.5|42289.5|42269.5|1
1655178580000|2022-06-14 03:49:40|42285|42265|42285|42265|42285|42265|42285|42265|0
1655178590000|2022-06-14 03:49:50|42282|42262|42285|42265|42290|42270|42282|42262|2
1655178600000|2022-06-14 03:50:00|42287|42267|42285|42265|42290|42270|42285|42265|3
1655178610000|2022-06-14 03:50:10|42282|42262|42277|42257|42282|42262|42277|42257|1
1655178620000|2022-06-14 03:50:20|42275|42255|42270|42250|42275|42255|42270|42250|0
1655178640000|2022-06-14 03:50:40|42268|42248|42262.5|42242.5|42268|42248|42262.5|42242.5|2
1655178650000|2022-06-14 03:50:50|42265|42245|42265|42245|42265|42245|42265|42245|2
1655178670000|2022-06-14 03:51:10|42265.5|42245.5|42265|42245|42267.5|42247.5|42264.5|42244.5|0
1655178680000|2022-06-14 03:51:20|42260|42240|42263|42243|42265|42245|42260|42240|0
1655178690000|2022-06-14 03:51:30|42265|42245|42265|42245|42265|42245|42260|42240|0
1655178700000|2022-06-14 03:51:40|42262.5|42242.5|42260|42240|42262.5|42242.5|42260|42240|1
1655178710000|2022-06-14 03:51:50|42262|42242|42267.5|42247.5|42267.5|42247.5|42262|42242|0
1655178720000|2022-06-14 03:52:00|42270|42250|42279.5|42259.5|42279.5|42259.5|42270|42250|2
1655178730000|2022-06-14 03:52:10|42275|42255|42280|42260|42280|42260|42275|42255|0
1655178740000|2022-06-14 03:52:20|42279.5|42259.5|42277.5|42257.5|42279.5|42259.5|42277.5|42257.5|0
1655178750000|2022-06-14 03:52:30|42275|42255|42275|42255|42275|42255|42275|42255|0
1655178770000|2022-06-14 03:52:50|42277|42257|42275|42255|42277.5|42257.5|42275|42255|1
1655178790000|2022-06-14 03:53:10|42270|42250|42270|42250|42270|42250|42270|42250|0
1655178800000|2022-06-14 03:53:20|42269.5|42249.5|42265|42245|42269.5|42249.5|42262.5|42242.5|0
1655178840000|2022-06-14 03:54:00|42265.5|42245.5|42267.5|42247.5|42267.5|42247.5|42265.5|42245.5|0
1655178850000|2022-06-14 03:54:10|42267|42247|42267.5|42247.5|42267.5|42247.5|42265|42245|0
1655178860000|2022-06-14 03:54:20|42270|42250|42279.5|42259.5|42282|42262|42270|42250|5
1655178870000|2022-06-14 03:54:30|42277.5|42257.5|42277.5|42257.5|42277.5|42257.5|42277.5|42257.5|1
1655178880000|2022-06-14 03:54:40|42280|42260|42280|42260|42280|42260|42280|42260|2
1655178890000|2022-06-14 03:54:50|42280.5|42260.5|42282.5|42262.5|42282.5|42262.5|42280.5|42260.5|0
1655178900000|2022-06-14 03:55:00|42280.5|42260.5|42277.5|42257.5|42285|42265|42277.5|42257.5|1
1655178910000|2022-06-14 03:55:10|42272.5|42252.5|42269.5|42249.5|42272.5|42252.5|42269.5|42249.5|2
1655178920000|2022-06-14 03:55:20|42270|42250|42270|42250|42272|42252|42269.5|42249.5|1
1655178930000|2022-06-14 03:55:30|42270.5|42250.5|42270|42250|42273|42253|42270|42250|0
1655178940000|2022-06-14 03:55:40|42270.5|42250.5|42275|42255|42275|42255|42270|42250|0
1655178950000|2022-06-14 03:55:50|42274.5|42254.5|42275.5|42255.5|42275.5|42255.5|42274.5|42254.5|0
1655178960000|2022-06-14 03:56:00|42275|42255|42280|42260|42280|42260|42275|42255|1
1655178970000|2022-06-14 03:56:10|42275|42255|42275|42255|42275|42255|42275|42255|0
1655178980000|2022-06-14 03:56:20|42280|42260|42280|42260|42280|42260|42280|42260|0
1655178990000|2022-06-14 03:56:30|42282|42262|42284.5|42264.5|42284.5|42264.5|42282|42262|3
1655179000000|2022-06-14 03:56:40|42282.5|42262.5|42280|42260|42282.5|42262.5|42280|42260|0
1655179020000|2022-06-14 03:57:00|42279.5|42259.5|42280|42260|42280|42260|42277.5|42257.5|2
1655179030000|2022-06-14 03:57:10|42280.5|42260.5|42282.5|42262.5|42285|42265|42280|42260|0
1655179050000|2022-06-14 03:57:30|42281|42261|42285|42265|42285|42265|42281|42261|3
1655179060000|2022-06-14 03:57:40|42280|42260|42280|42260|42280|42260|42280|42260|1
1655179070000|2022-06-14 03:57:50|42277|42257|42275|42255|42277|42257|42275|42255|0
1655179080000|2022-06-14 03:58:00|42274.5|42254.5|42275|42255|42275|42255|42274.5|42254.5|0
1655179090000|2022-06-14 03:58:10|42274.5|42254.5|42270|42250|42274.5|42254.5|42270|42250|1
1655179100000|2022-06-14 03:58:20|||||||||3
1655179120000|2022-06-14 03:58:40|42270.5|42250.5|42270.5|42250.5|42270.5|42250.5|42270.5|42250.5|0
1655179130000|2022-06-14 03:58:50|42275|42255|42274.5|42254.5|42275|42255|42274.5|42254.5|2
1655179140000|2022-06-14 03:59:00|42275|42255|42273|42253|42275|42255|42272.5|42252.5|1
1655179150000|2022-06-14 03:59:10|42275|42255|42273|42253|42275|42255|42273|42253|0
1655179160000|2022-06-14 03:59:20|42275|42255|42277.5|42257.5|42277.5|42257.5|42275|42255|0
1655179180000|2022-06-14 03:59:40|42275|42255|42275|42255|42275|42255|42275|42255|3
1655179190000|2022-06-14 03:59:50|||||||||1
1655179200000|2022-06-14 04:00:00|42272.5|42252.5|42274.5|42254.5|42275|42255|42272.5|42252.5|3
1655179210000|2022-06-14 04:00:10|42273|42253|42275|42255|42275|42255|42273|42253|0
1655179220000|2022-06-14 04:00:20|42280|42260|42285|42265|42285.5|42265.5|42280|42260|6
1655179230000|2022-06-14 04:00:30|42288|42268|42290|42270|42290|42270|42285.5|42265.5|0
1655179240000|2022-06-14 04:00:40|42295|42275|42294.5|42274.5|42295|42275|42290|42270|0
1655179250000|2022-06-14 04:00:50|42293|42273|42295|42275|42295|42275|42290|42270|0
1655179270000|2022-06-14 04:01:10|42290|42270|42295|42275|42295|42275|42290|42270|1
1655179280000|2022-06-14 04:01:20|42300.5|42280.5|42315|42295|42320|42300|42300.5|42280.5|11
1655179290000|2022-06-14 04:01:30|42317.5|42297.5|42325|42305|42325|42305|42317.5|42297.5|5
1655179300000|2022-06-14 04:01:40|42324.5|42304.5|42320|42300|42330|42310|42317.5|42297.5|9
1655179310000|2022-06-14 04:01:50|42322.5|42302.5|42325|42305|42325|42305|42320|42300|0
1655179320000|2022-06-14 04:02:00|42325.5|42305.5|42325|42305|42327.5|42307.5|42320|42300|2
1655179330000|2022-06-14 04:02:10|42330|42310|42332.5|42312.5|42333|42313|42325.5|42305.5|3
1655179340000|2022-06-14 04:02:20|42333|42313|42333|42313|42333|42313|42330|42310|0
1655179350000|2022-06-14 04:02:30|42332.5|42312.5|42333|42313|42333|42313|42332.5|42312.5|0
1655179370000|2022-06-14 04:02:50|42332.5|42312.5|42335|42315|42335|42315|42332.5|42312.5|2
1655179380000|2022-06-14 04:03:00|42334.5|42314.5|42345|42325|42345|42325|42332.5|42312.5|4
1655179390000|2022-06-14 04:03:10|42344.5|42324.5|42370|42350|42370|42350|42342.5|42322.5|5
1655179400000|2022-06-14 04:03:20|42373|42353|42380|42360|42380|42360|42370.5|42350.5|7
1655179410000|2022-06-14 04:03:30|42382.5|42362.5|42375|42355|42382.5|42362.5|42370|42350|2
1655179420000|2022-06-14 04:03:40|42370|42350|42372|42352|42375|42355|42370|42350|0
1655179430000|2022-06-14 04:03:50|42372.5|42352.5|42375|42355|42375|42355|42370|42350|0
1655179440000|2022-06-14 04:04:00|42375.5|42355.5|42386|42366|42386|42366|42375.5|42355.5|5
1655179450000|2022-06-14 04:04:10|42385.5|42365.5|42380|42360|42390|42370|42380|42360|4
1655179460000|2022-06-14 04:04:20|42379.5|42359.5|42380|42360|42382.5|42362.5|42379.5|42359.5|1
1655179470000|2022-06-14 04:04:30|42375|42355|42369|42349|42375|42355|42368.5|42348.5|4
1655179480000|2022-06-14 04:04:40|42369.5|42349.5|42372|42352|42374.5|42354.5|42367|42347|1
1655179490000|2022-06-14 04:04:50|42372.5|42352.5|42373|42353|42377.5|42357.5|42370.5|42350.5|2
1655179500000|2022-06-14 04:05:00|42375|42355|42375.5|42355.5|42375.5|42355.5|42374.5|42354.5|1
1655179510000|2022-06-14 04:05:10|42375|42355|42371.1|42351.1|42375|42355|42370.5|42350.5|1
1655179520000|2022-06-14 04:05:20|42375|42355|42370|42350|42375|42355|42370|42350|1
1655179530000|2022-06-14 04:05:30|42372|42352|42355|42335|42372|42352|42355|42335|3
1655179540000|2022-06-14 04:05:40|42357.5|42337.5|42360|42340|42360|42340|42357.5|42337.5|5
1655179550000|2022-06-14 04:05:50|42360.5|42340.5|42365.5|42345.5|42367.5|42347.5|42360.5|42340.5|4
1655179560000|2022-06-14 04:06:00|42367.5|42347.5|42370|42350|42370|42350|42367.5|42347.5|3
1655179570000|2022-06-14 04:06:10|42372.5|42352.5|42372.5|42352.5|42372.5|42352.5|42372.5|42352.5|3
1655179580000|2022-06-14 04:06:20|42364.5|42344.5|42360|42340|42365|42345|42358|42338|1
1655179590000|2022-06-14 04:06:30|42360.5|42340.5|42360|42340|42362.5|42342.5|42360|42340|1
1655179600000|2022-06-14 04:06:40|42360.5|42340.5|42355.5|42335.5|42360.5|42340.5|42355.5|42335.5|2
1655179610000|2022-06-14 04:06:50|42353.6|42333.6|42355|42335|42355|42335|42352.5|42332.5|2
1655179620000|2022-06-14 04:07:00|42352.5|42332.5|42352.5|42332.5|42355|42335|42352|42332|2
1655179630000|2022-06-14 04:07:10|42353|42333|42353|42333|42353|42333|42353|42333|0
1655179640000|2022-06-14 04:07:20|42355|42335|42352.5|42332.5|42357|42337|42352.5|42332.5|3
1655179650000|2022-06-14 04:07:30|42350|42330|42350|42330|42350|42330|42350|42330|1
1655179660000|2022-06-14 04:07:40|42348|42328|42347.5|42327.5|42350|42330|42347.5|42327.5|2
1655179670000|2022-06-14 04:07:50|42345|42325|42345|42325|42347.5|42327.5|42345|42325|1
1655179680000|2022-06-14 04:08:00|42345.5|42325.5|42347.5|42327.5|42347.5|42327.5|42345.5|42325.5|0
1655179700000|2022-06-14 04:08:20|42350|42330|42350|42330|42350|42330|42350|42330|1
1655179720000|2022-06-14 04:08:40|42347.5|42327.5|42350|42330|42350|42330|42347.5|42327.5|0
1655179730000|2022-06-14 04:08:50|42350.5|42330.5|42350.5|42330.5|42350.5|42330.5|42350.5|42330.5|0
1655179740000|2022-06-14 04:09:00|42350|42330|42350|42330|42350|42330|42347.5|42327.5|0
1655179750000|2022-06-14 04:09:10|42350.5|42330.5|42352.5|42332.5|42352.5|42332.5|42350|42330|3
1655179790000|2022-06-14 04:09:50|42353|42333|42355|42335|42355|42335|42353|42333|1
1655179800000|2022-06-14 04:10:00|||||||||2
1655179810000|2022-06-14 04:10:10|42357.5|42337.5|42362.5|42342.5|42362.5|42342.5|42357.5|42337.5|6
1655179820000|2022-06-14 04:10:20|42364.5|42344.5|42362.5|42342.5|42367.5|42347.5|42362.5|42342.5|3
1655179830000|2022-06-14 04:10:30|42360.5|42340.5|42362.5|42342.5|42362.5|42342.5|42360|42340|1
1655179840000|2022-06-14 04:10:40|42365|42345|42362.5|42342.5|42365.5|42345.5|42362.5|42342.5|0
1655179850000|2022-06-14 04:10:50|42360|42340|42360|42340|42360|42340|42357.5|42337.5|2
1655179860000|2022-06-14 04:11:00|42357.5|42337.5|42359.5|42339.5|42359.5|42339.5|42355|42335|2
1655179870000|2022-06-14 04:11:10|42357.5|42337.5|42355|42335|42357.5|42337.5|42355|42335|0
1655179880000|2022-06-14 04:11:20|42355.5|42335.5|42355|42335|42355.5|42335.5|42355|42335|0
1655179910000|2022-06-14 04:11:50|42354.5|42334.5|42352.5|42332.5|42355|42335|42352.5|42332.5|0
1655179920000|2022-06-14 04:12:00|42349.5|42329.5|42349.5|42329.5|42352|42332|42349.5|42329.5|7
1655179930000|2022-06-14 04:12:10|42348|42328|42350|42330|42350|42330|42347.5|42327.5|0
1655179940000|2022-06-14 04:12:20|42352.5|42332.5|42352.5|42332.5|42352.5|42332.5|42350|42330|0
1655179950000|2022-06-14 04:12:30|42350|42330|42352.5|42332.5|42352.5|42332.5|42350|42330|1
1655179960000|2022-06-14 04:12:40|42353|42333|42360|42340|42360|42340|42353|42333|2
1655179970000|2022-06-14 04:12:50|42362.5|42342.5|42362.5|42342.5|42362.5|42342.5|42362.5|42342.5|0
1655179980000|2022-06-14 04:13:00|42360|42340|42360|42340|42360|42340|42357.5|42337.5|2
1655179990000|2022-06-14 04:13:10|42362.5|42342.5|42362.5|42342.5|42362.5|42342.5|42358|42338|3
1655180000000|2022-06-14 04:13:20|42362|42342|42358|42338|42362.5|42342.5|42358|42338|0
1655180010000|2022-06-14 04:13:30|42357.5|42337.5|42360|42340|42360|42340|42357.5|42337.5|0
1655180020000|2022-06-14 04:13:40|42359.5|42339.5|42357.5|42337.5|42359.5|42339.5|42357.5|42337.5|0
1655180030000|2022-06-14 04:13:50|42357|42337|42357|42337|42357|42337|42357|42337|0
1655180040000|2022-06-14 04:14:00|42355|42335|42355|42335|42355|42335|42355|42335|1
1655180050000|2022-06-14 04:14:10|||||||||2
1655180060000|2022-06-14 04:14:20|42352.5|42332.5|42352.5|42332.5|42352.5|42332.5|42352.5|42332.5|1
1655180070000|2022-06-14 04:14:30|42353.1|42333.1|42355|42335|42355|42335|42353.1|42333.1|0
1655180080000|2022-06-14 04:14:40|42354|42334|42355|42335|42355|42335|42352.5|42332.5|0
1655180090000|2022-06-14 04:14:50|42357|42337|42362|42342|42362|42342|42357|42337|0
1655180100000|2022-06-14 04:15:00|42362.5|42342.5|42365|42345|42365|42345|42362.5|42342.5|5
1655180110000|2022-06-14 04:15:10|42364.5|42344.5|42373.1|42353.1|42373.1|42353.1|42364.5|42344.5|3
1655180120000|2022-06-14 04:15:20|42372.5|42352.5|42375|42355|42375|42355|42372.5|42352.5|0
1655180130000|2022-06-14 04:15:30|42372.5|42352.5|42372.5|42352.5|42375|42355|42372.5|42352.5|0
1655180140000|2022-06-14 04:15:40|42373.1|42353.1|42375|42355|42375|42355|42372.5|42352.5|0
1655180150000|2022-06-14 04:15:50|42374.5|42354.5|42370|42350|42374.5|42354.5|42370|42350|2
1655180160000|2022-06-14 04:16:00|42369.5|42349.5|42367.5|42347.5|42369.5|42349.5|42365|42345|0
1655180170000|2022-06-14 04:16:10|42367|42347|42367.5|42347.5|42367.5|42347.5|42365|42345|0
1655180180000|2022-06-14 04:16:20|42370|42350|42365|42345|42372|42352|42365|42345|1
1655180190000|2022-06-14 04:16:30|42364.5|42344.5|42365|42345|42365|42345|42362.5|42342.5|0
1655180200000|2022-06-14 04:16:40|42365.6|42345.6|42365.6|42345.6|42365.6|42345.6|42365.6|42345.6|0
1655180210000|2022-06-14 04:16:50|42367.5|42347.5|42367.5|42347.5|42367.5|42347.5|42367.5|42347.5|0
1655180220000|2022-06-14 04:17:00|42370|42350|42370|42350|42372|42352|42368.1|42348.1|1
1655180240000|2022-06-14 04:17:20|42372.5|42352.5|42375|42355|42375|42355|42372.5|42352.5|2
1655180250000|2022-06-14 04:17:30|42377.5|42357.5|42380.6|42360.6|42380.6|42360.6|42377.5|42357.5|2
1655180260000|2022-06-14 04:17:40|42379.5|42359.5|42377.5|42357.5|42379.5|42359.5|42377.5|42357.5|2
1655180270000|2022-06-14 04:17:50|42378.1|42358.1|42377.5|42357.5|42378.1|42358.1|42377.5|42357.5|1
1655180290000|2022-06-14 04:18:10|42375.6|42355.6|42377.5|42357.5|42377.5|42357.5|42375.6|42355.6|2
1655180300000|2022-06-14 04:18:20|42375|42355|42375|42355|42375|42355|42375|42355|0
1655180310000|2022-06-14 04:18:30|42377.5|42357.5|42377.5|42357.5|42377.5|42357.5|42377.5|42357.5|0
1655180320000|2022-06-14 04:18:40|||||||||1
1655180330000|2022-06-14 04:18:50|42378.1|42358.1|42376.1|42356.1|42378.1|42358.1|42375|42355|0
1655180340000|2022-06-14 04:19:00|42378.1|42358.1|42375|42355|42378.1|42358.1|42375|42355|2
1655180370000|2022-06-14 04:19:30|42373.1|42353.1|42367|42347|42373.1|42353.1|42367|42347|1
1655180390000|2022-06-14 04:19:50|42365|42345|42365|42345|42365|42345|42365|42345|0
1655180400000|2022-06-14 04:20:00|42362.5|42342.5|42359.5|42339.5|42362.5|42342.5|42359.5|42339.5|2
1655180410000|2022-06-14 04:20:10|42360|42340|42357.5|42337.5|42360|42340|42357.5|42337.5|1
1655180420000|2022-06-14 04:20:20|42357|42337|42355|42335|42357|42337|42352.5|42332.5|0
1655180430000|2022-06-14 04:20:30|42353.1|42333.1|42352.5|42332.5|42355|42335|42350|42330|0
1655180440000|2022-06-14 04:20:40|42355|42335|42353.1|42333.1|42355|42335|42353.1|42333.1|0
1655180450000|2022-06-14 04:20:50|42355|42335|42355|42335|42355|42335|42352.5|42332.5|1
1655180460000|2022-06-14 04:21:00|||||||||4
1655180470000|2022-06-14 04:21:10|42355.6|42335.6|42357.5|42337.5|42357.5|42337.5|42355.6|42335.6|0
1655180490000|2022-06-14 04:21:30|42357|42337|42360.6|42340.6|42360.6|42340.6|42355|42335|1
1655180500000|2022-06-14 04:21:40|42360|42340|42360|42340|42363.1|42343.1|42360|42340|0
1655180510000|2022-06-14 04:21:50|42358.1|42338.1|42362.5|42342.5|42362.5|42342.5|42358.1|42338.1|0
1655180520000|2022-06-14 04:22:00|42360|42340|42360|42340|42362.5|42342.5|42360|42340|1
1655180530000|2022-06-14 04:22:10|42357.5|42337.5|42360|42340|42362.5|42342.5|42357.5|42337.5|0
1655180540000|2022-06-14 04:22:20|42358.1|42338.1|42362.5|42342.5|42362.5|42342.5|42358.1|42338.1|1
1655180560000|2022-06-14 04:22:40|42362.6|42342.6|42363.1|42343.1|42363.1|42343.1|42362.6|42342.6|0
1655180570000|2022-06-14 04:22:50|42362|42342|42356.1|42336.1|42362|42342|42356.1|42336.1|0
1655180580000|2022-06-14 04:23:00|42355.6|42335.6|42352.6|42332.6|42355.6|42335.6|42350.1|42330.1|1
1655180590000|2022-06-14 04:23:10|42350.1|42330.1|42352|42332|42352.6|42332.6|42350.1|42330.1|0
1655180600000|2022-06-14 04:23:20|42350.1|42330.1|42355.1|42335.1|42355.1|42335.1|42350.1|42330.1|0
1655180620000|2022-06-14 04:23:40|42353.1|42333.1|42353.1|42333.1|42355.1|42335.1|42353.1|42333.1|0
1655180640000|2022-06-14 04:24:00|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|2
1655180650000|2022-06-14 04:24:10|42353.1|42333.1|42355.1|42335.1|42355.1|42335.1|42353.1|42333.1|2
1655180660000|2022-06-14 04:24:20|42353.1|42333.1|42352|42332|42353.1|42333.1|42352|42332|3
1655180670000|2022-06-14 04:24:30|||||||||1
1655180680000|2022-06-14 04:24:40|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|1
1655180690000|2022-06-14 04:24:50|42352.6|42332.6|42352.6|42332.6|42352.6|42332.6|42352.6|42332.6|1
1655180700000|2022-06-14 04:25:00|42353.1|42333.1|42360.1|42340.1|42360.1|42340.1|42353.1|42333.1|6
1655180710000|2022-06-14 04:25:10|42357.6|42337.6|42355.1|42335.1|42357.6|42337.6|42355.1|42335.1|0
1655180720000|2022-06-14 04:25:20|42355.6|42335.6|42355.1|42335.1|42358.1|42338.1|42355.1|42335.1|1
1655180730000|2022-06-14 04:25:30|42353.1|42333.1|42350.1|42330.1|42353.1|42333.1|42350.1|42330.1|0
1655180760000|2022-06-14 04:26:00|42347.6|42327.6|42347.6|42327.6|42347.6|42327.6|42347.6|42327.6|0
1655180770000|2022-06-14 04:26:10|42338.1|42318.1|42330.1|42310.1|42338.1|42318.1|42330.1|42310.1|2
1655180780000|2022-06-14 04:26:20|42332|42312|42332|42312|42332|42312|42329.5|42309.5|0
1655180790000|2022-06-14 04:26:30|42333.1|42313.1|42333.1|42313.1|42333.1|42313.1|42333.1|42313.1|0
1655180810000|2022-06-14 04:26:50|42335.1|42315.1|42335.1|42315.1|42335.1|42315.1|42332|42312|0
1655180820000|2022-06-14 04:27:00|42332.6|42312.6|42342.6|42322.6|42345.1|42325.1|42332.6|42312.6|1
1655180830000|2022-06-14 04:27:10|42345.1|42325.1|42345.1|42325.1|42345.1|42325.1|42345.1|42325.1|0
1655180840000|2022-06-14 04:27:20|42344.5|42324.5|42342|42322|42344.5|42324.5|42342|42322|0
1655180850000|2022-06-14 04:27:30|42340.1|42320.1|42340.1|42320.1|42340.1|42320.1|42340.1|42320.1|0
1655180910000|2022-06-14 04:28:30|42345.1|42325.1|42345.1|42325.1|42345.1|42325.1|42345.1|42325.1|4
1655180920000|2022-06-14 04:28:40|42344.5|42324.5|42345.1|42325.1|42345.1|42325.1|42342.6|42322.6|0
1655180930000|2022-06-14 04:28:50|42342.6|42322.6|42342.6|42322.6|42342.6|42322.6|42342.6|42322.6|1
1655180940000|2022-06-14 04:29:00|42343.1|42323.1|42350.1|42330.1|42350.1|42330.1|42343.1|42323.1|0
1655180950000|2022-06-14 04:29:10|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|1
1655180960000|2022-06-14 04:29:20|42354|42334|42354|42334|42354|42334|42354|42334|0
1655180970000|2022-06-14 04:29:30|42354.5|42334.5|42352|42332|42354.5|42334.5|42350.1|42330.1|0
1655180980000|2022-06-14 04:29:40|42350.1|42330.1|42352.6|42332.6|42352.6|42332.6|42350.1|42330.1|0
1655181000000|2022-06-14 04:30:00|42350.1|42330.1|42342.6|42322.6|42350.1|42330.1|42342.6|42322.6|7
1655181010000|2022-06-14 04:30:10|42342|42322|42318.1|42298.1|42342|42322|42315.1|42295.1|14
1655181020000|2022-06-14 04:30:20|42320.1|42300.1|42320.1|42300.1|42325.1|42305.1|42320.1|42300.1|1
1655181030000|2022-06-14 04:30:30|42320.6|42300.6|42333.1|42313.1|42333.1|42313.1|42320.6|42300.6|1
1655181040000|2022-06-14 04:30:40|42335.1|42315.1|42335.1|42315.1|42337.6|42317.6|42330.1|42310.1|1
1655181050000|2022-06-14 04:30:50|42335.6|42315.6|42335.1|42315.1|42337.6|42317.6|42335.1|42315.1|0
1655181060000|2022-06-14 04:31:00|42335.6|42315.6|42315.1|42295.1|42337.6|42317.6|42315.1|42295.1|2
1655181070000|2022-06-14 04:31:10|42315.6|42295.6|42325.1|42305.1|42325.1|42305.1|42315.1|42295.1|1
1655181080000|2022-06-14 04:31:20|42323.1|42303.1|42321.1|42301.1|42323.1|42303.1|42321.1|42301.1|0
1655181090000|2022-06-14 04:31:30|42323.1|42303.1|42323.1|42303.1|42323.1|42303.1|42323.1|42303.1|0
1655181100000|2022-06-14 04:31:40|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|42322.6|42302.6|0
1655181110000|2022-06-14 04:31:50|42325.6|42305.6|42329.1|42309.1|42329.1|42309.1|42325.6|42305.6|0
1655181120000|2022-06-14 04:32:00|42328.1|42308.1|42335.1|42315.1|42335.6|42315.6|42328.1|42308.1|0
1655181130000|2022-06-14 04:32:10|42337.6|42317.6|42335.1|42315.1|42338.1|42318.1|42335.1|42315.1|1
1655181140000|2022-06-14 04:32:20|42335.6|42315.6|42335.6|42315.6|42335.6|42315.6|42335.6|42315.6|1
1655181150000|2022-06-14 04:32:30|42337.6|42317.6|42337.6|42317.6|42337.6|42317.6|42335.1|42315.1|0
1655181170000|2022-06-14 04:32:50|42335.1|42315.1|42335.1|42315.1|42335.1|42315.1|42335.1|42315.1|0
1655181180000|2022-06-14 04:33:00|42338.1|42318.1|42340.1|42320.1|42340.1|42320.1|42335.6|42315.6|1
1655181190000|2022-06-14 04:33:10|42343.1|42323.1|42342.1|42322.1|42343.1|42323.1|42340.1|42320.1|0
1655181200000|2022-06-14 04:33:20|42340.1|42320.1|42340.1|42320.1|42340.1|42320.1|42340.1|42320.1|0
1655181210000|2022-06-14 04:33:30|42337.1|42317.1|42335.1|42315.1|42337.1|42317.1|42335.1|42315.1|0
1655181220000|2022-06-14 04:33:40|42335.6|42315.6|42335.6|42315.6|42335.6|42315.6|42335.6|42315.6|1
1655181230000|2022-06-14 04:33:50|42337.6|42317.6|42337.1|42317.1|42337.6|42317.6|42337.1|42317.1|0
1655181240000|2022-06-14 04:34:00|42335.1|42315.1|42352.1|42332.1|42352.1|42332.1|42335.1|42315.1|1
1655181250000|2022-06-14 04:34:10|42351.5|42331.5|42347.6|42327.6|42351.5|42331.5|42347.6|42327.6|0
1655181260000|2022-06-14 04:34:20|42350.1|42330.1|42345.6|42325.6|42350.1|42330.1|42345.1|42325.1|0
1655181270000|2022-06-14 04:34:30|42347.6|42327.6|42347.6|42327.6|42348.1|42328.1|42345.1|42325.1|1
1655181280000|2022-06-14 04:34:40|42348.1|42328.1|42350.1|42330.1|42352.6|42332.6|42348.1|42328.1|1
1655181300000|2022-06-14 04:35:00|42352.6|42332.6|42352.6|42332.6|42352.6|42332.6|42352.6|42332.6|1
1655181310000|2022-06-14 04:35:10|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|0
1655181320000|2022-06-14 04:35:20|42348.1|42328.1|42348.1|42328.1|42348.1|42328.1|42348.1|42328.1|0
1655181330000|2022-06-14 04:35:30|42350.1|42330.1|42345.1|42325.1|42350.1|42330.1|42345.1|42325.1|0
1655181340000|2022-06-14 04:35:40|42344.6|42324.6|42340.1|42320.1|42344.6|42324.6|42340.1|42320.1|0
1655181350000|2022-06-14 04:35:50|42337.6|42317.6|42337.6|42317.6|42337.6|42317.6|42337.6|42317.6|2
1655181360000|2022-06-14 04:36:00|42335.1|42315.1|42335.1|42315.1|42335.1|42315.1|42335.1|42315.1|2
1655181370000|2022-06-14 04:36:10|42333.1|42313.1|42330.1|42310.1|42335.1|42315.1|42330.1|42310.1|0
1655181380000|2022-06-14 04:36:20|42330.6|42310.6|42327.6|42307.6|42335.1|42315.1|42327.6|42307.6|1
1655181390000|2022-06-14 04:36:30|42330.1|42310.1|42330.1|42310.1|42330.1|42310.1|42330.1|42310.1|0
1655181400000|2022-06-14 04:36:40|42327.1|42307.1|42325.1|42305.1|42330.1|42310.1|42325.1|42305.1|0
1655181410000|2022-06-14 04:36:50|42324.6|42304.6|42320.1|42300.1|42324.6|42304.6|42320.1|42300.1|1
1655181420000|2022-06-14 04:37:00|42317.6|42297.6|42325.1|42305.1|42325.1|42305.1|42317.6|42297.6|1
1655181430000|2022-06-14 04:37:10|42325.6|42305.6|42325.1|42305.1|42327.6|42307.6|42325.1|42305.1|0
1655181440000|2022-06-14 04:37:20|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|0
1655181450000|2022-06-14 04:37:30|42333.1|42313.1|42335.1|42315.1|42335.6|42315.6|42333.1|42313.1|1
1655181460000|2022-06-14 04:37:40|42330.1|42310.1|42325.1|42305.1|42330.1|42310.1|42325.1|42305.1|0
1655181470000|2022-06-14 04:37:50|42324.6|42304.6|42325.1|42305.1|42326.1|42306.1|42322.6|42302.6|1
1655181480000|2022-06-14 04:38:00|42327.1|42307.1|42327.1|42307.1|42327.1|42307.1|42327.1|42307.1|0
1655181490000|2022-06-14 04:38:10|42329.6|42309.6|42335.6|42315.6|42335.6|42315.6|42329.6|42309.6|1
1655181500000|2022-06-14 04:38:20|42335.1|42315.1|42337.1|42317.1|42337.6|42317.6|42335.1|42315.1|0
1655181510000|2022-06-14 04:38:30|42335.1|42315.1|42335.1|42315.1|42335.1|42315.1|42335.1|42315.1|0
1655181520000|2022-06-14 04:38:40|42335.6|42315.6|42330.1|42310.1|42337.6|42317.6|42330.1|42310.1|1
1655181530000|2022-06-14 04:38:50|42335.1|42315.1|42335.1|42315.1|42335.1|42315.1|42335.1|42315.1|0
1655181540000|2022-06-14 04:39:00|42337.6|42317.6|42335.1|42315.1|42337.6|42317.6|42335.1|42315.1|1
1655181550000|2022-06-14 04:39:10|42332.6|42312.6|42327.6|42307.6|42332.6|42312.6|42327.6|42307.6|0
1655181560000|2022-06-14 04:39:20|42325.6|42305.6|42325.1|42305.1|42325.6|42305.6|42325.1|42305.1|1
1655181590000|2022-06-14 04:39:50|42324.6|42304.6|42320.1|42300.1|42324.6|42304.6|42320.1|42300.1|1
1655181600000|2022-06-14 04:40:00|42315.1|42295.1|42314.6|42294.6|42315.1|42295.1|42310.6|42290.6|3
1655181610000|2022-06-14 04:40:10|42313.1|42293.1|42317.6|42297.6|42317.6|42297.6|42313.1|42293.1|0
1655181640000|2022-06-14 04:40:40|42320.1|42300.1|42325.1|42305.1|42325.1|42305.1|42320.1|42300.1|3
1655181650000|2022-06-14 04:40:50|42325.6|42305.6|42325.1|42305.1|42327.6|42307.6|42325.1|42305.1|0
1655181660000|2022-06-14 04:41:00|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|0
1655181670000|2022-06-14 04:41:10|42322.6|42302.6|42325.1|42305.1|42325.1|42305.1|42322.6|42302.6|2
1655181680000|2022-06-14 04:41:20|42325.6|42305.6|42320.1|42300.1|42327.6|42307.6|42320.1|42300.1|2
1655181690000|2022-06-14 04:41:30|42321.1|42301.1|42325.1|42305.1|42325.1|42305.1|42321.1|42301.1|0
1655181700000|2022-06-14 04:41:40|42327.6|42307.6|42325.1|42305.1|42328.1|42308.1|42325.1|42305.1|0
1655181730000|2022-06-14 04:42:10|42324.6|42304.6|42324.6|42304.6|42324.6|42304.6|42324.6|42304.6|6
1655181740000|2022-06-14 04:42:20|42325.1|42305.1|42322.1|42302.1|42325.1|42305.1|42320.1|42300.1|0
1655181750000|2022-06-14 04:42:30|42320.1|42300.1|42325.1|42305.1|42325.1|42305.1|42320.1|42300.1|1
1655181760000|2022-06-14 04:42:40|42324.6|42304.6|42322.6|42302.6|42325.1|42305.1|42321.1|42301.1|2
1655181770000|2022-06-14 04:42:50|42320.1|42300.1|42320.1|42300.1|42320.1|42300.1|42320.1|42300.1|2
1655181780000|2022-06-14 04:43:00|||||||||1
1655181800000|2022-06-14 04:43:20|42319.6|42299.6|42317.6|42297.6|42319.6|42299.6|42317.6|42297.6|0
1655181810000|2022-06-14 04:43:30|42317.1|42297.1|42315.1|42295.1|42317.1|42297.1|42315.1|42295.1|0
1655181820000|2022-06-14 04:43:40|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|1
1655181830000|2022-06-14 04:43:50|42312.1|42292.1|42310.1|42290.1|42312.6|42292.6|42310.1|42290.1|3
1655181840000|2022-06-14 04:44:00|42315.1|42295.1|42310.1|42290.1|42315.1|42295.1|42310.1|42290.1|1
1655181850000|2022-06-14 04:44:10|42310.6|42290.6|42312.1|42292.1|42315.1|42295.1|42310.6|42290.6|1
1655181860000|2022-06-14 04:44:20|42310.1|42290.1|42309.6|42289.6|42310.1|42290.1|42309.6|42289.6|1
1655181870000|2022-06-14 04:44:30|42307.1|42287.1|42307.1|42287.1|42307.1|42287.1|42306.6|42286.6|1
1655181880000|2022-06-14 04:44:40|42306.6|42286.6|42306.6|42286.6|42306.6|42286.6|42306.6|42286.6|0
1655181890000|2022-06-14 04:44:50|42305.1|42285.1|42305.1|42285.1|42305.1|42285.1|42305.1|42285.1|1
1655181900000|2022-06-14 04:45:00|42303.1|42283.1|42300.1|42280.1|42305.1|42285.1|42300.1|42280.1|2
1655181910000|2022-06-14 04:45:10|42302.6|42282.6|42305.1|42285.1|42305.1|42285.1|42302.6|42282.6|1
1655181920000|2022-06-14 04:45:20|42304.6|42284.6|42302.6|42282.6|42304.6|42284.6|42302.6|42282.6|0
1655181930000|2022-06-14 04:45:30|42300.1|42280.1|42300.6|42280.6|42302.1|42282.1|42300.1|42280.1|0
1655181940000|2022-06-14 04:45:40|42300.1|42280.1|42300.1|42280.1|42302.1|42282.1|42300.1|42280.1|0
1655181950000|2022-06-14 04:45:50|42299.6|42279.6|42297.6|42277.6|42299.6|42279.6|42297.6|42277.6|4
1655181960000|2022-06-14 04:46:00|42295.1|42275.1|42300.1|42280.1|42300.1|42280.1|42295.1|42275.1|2
1655181970000|2022-06-14 04:46:10|42299.6|42279.6|42302.6|42282.6|42302.6|42282.6|42297.6|42277.6|0
1655181980000|2022-06-14 04:46:20|42300.1|42280.1|42300.1|42280.1|42302.6|42282.6|42300.1|42280.1|0
1655181990000|2022-06-14 04:46:30|42303.1|42283.1|42303.1|42283.1|42303.1|42283.1|42302.6|42282.6|0
1655182000000|2022-06-14 04:46:40|42302.6|42282.6|42300.1|42280.1|42305.1|42285.1|42300.1|42280.1|2
1655182020000|2022-06-14 04:47:00|42297.6|42277.6|42300.1|42280.1|42300.1|42280.1|42297.6|42277.6|2
1655182030000|2022-06-14 04:47:10|42300.6|42280.6|42302.6|42282.6|42302.6|42282.6|42300.6|42280.6|0
1655182050000|2022-06-14 04:47:30|42300.1|42280.1|42287.6|42267.6|42300.1|42280.1|42287.6|42267.6|12
1655182060000|2022-06-14 04:47:40|42287.1|42267.1|42287.1|42267.1|42287.1|42267.1|42286.6|42266.6|2
1655182070000|2022-06-14 04:47:50|42285.1|42265.1|42290.1|42270.1|42290.1|42270.1|42285.1|42265.1|2
1655182080000|2022-06-14 04:48:00|42295.1|42275.1|42295.1|42275.1|42295.1|42275.1|42295.1|42275.1|2
1655182090000|2022-06-14 04:48:10|42294.6|42274.6|42287.6|42267.6|42294.6|42274.6|42285.1|42265.1|1
1655182100000|2022-06-14 04:48:20|42290.1|42270.1|42293.1|42273.1|42293.1|42273.1|42290.1|42270.1|0
1655182110000|2022-06-14 04:48:30|42295.1|42275.1|42292.6|42272.6|42295.1|42275.1|42290.1|42270.1|1
1655182120000|2022-06-14 04:48:40|42289.6|42269.6|42287.6|42267.6|42289.6|42269.6|42287.6|42267.6|2
1655182130000|2022-06-14 04:48:50|42287.1|42267.1|42286.6|42266.6|42287.1|42267.1|42286.6|42266.6|0
1655182140000|2022-06-14 04:49:00|42287.1|42267.1|42287.1|42267.1|42287.1|42267.1|42287.1|42267.1|1
1655182150000|2022-06-14 04:49:10|42287.6|42267.6|42287.6|42267.6|42287.6|42267.6|42287.6|42267.6|1
1655182170000|2022-06-14 04:49:30|42285.1|42265.1|42282.6|42262.6|42285.1|42265.1|42282.6|42262.6|2
1655182180000|2022-06-14 04:49:40|42287.1|42267.1|42285.1|42265.1|42287.1|42267.1|42285.1|42265.1|4
1655182190000|2022-06-14 04:49:50|42282.6|42262.6|42285.1|42265.1|42285.1|42265.1|42282.6|42262.6|0
1655182200000|2022-06-14 04:50:00|42282.6|42262.6|42277.6|42257.6|42282.6|42262.6|42276.6|42256.6|5
1655182210000|2022-06-14 04:50:10|42276.6|42256.6|42277.6|42257.6|42277.6|42257.6|42276.6|42256.6|4
1655182230000|2022-06-14 04:50:30|42276.6|42256.6|42274.6|42254.6|42276.6|42256.6|42274.6|42254.6|1
1655182250000|2022-06-14 04:50:50|42272.6|42252.6|42270.1|42250.1|42272.6|42252.6|42270.1|42250.1|7
1655182260000|2022-06-14 04:51:00|42268.1|42248.1|42270.1|42250.1|42270.1|42250.1|42267.6|42247.6|5
1655182270000|2022-06-14 04:51:10|42267.6|42247.6|42265.1|42245.1|42267.6|42247.6|42265.1|42245.1|0
1655182290000|2022-06-14 04:51:30|42265.6|42245.6|42267.6|42247.6|42267.6|42247.6|42265.6|42245.6|3
1655182300000|2022-06-14 04:51:40|42268.6|42248.6|42277.6|42257.6|42277.6|42257.6|42268.6|42248.6|4
1655182310000|2022-06-14 04:51:50|42278.1|42258.1|42278.1|42258.1|42278.1|42258.1|42278.1|42258.1|1
1655182320000|2022-06-14 04:52:00|42280.1|42260.1|42277.6|42257.6|42280.6|42260.6|42277.6|42257.6|1
1655182330000|2022-06-14 04:52:10|||||||||1
1655182340000|2022-06-14 04:52:20|42275.1|42255.1|42275.1|42255.1|42275.1|42255.1|42275.1|42255.1|0
1655182360000|2022-06-14 04:52:40|42274.6|42254.6|42272.6|42252.6|42275.1|42255.1|42272.6|42252.6|0
1655182370000|2022-06-14 04:52:50|42270.1|42250.1|42270.1|42250.1|42270.1|42250.1|42270.1|42250.1|0
1655182380000|2022-06-14 04:53:00|42267.6|42247.6|42267.6|42247.6|42267.6|42247.6|42267.6|42247.6|3
1655182390000|2022-06-14 04:53:10|42266.6|42246.6|42266.6|42246.6|42266.6|42246.6|42266.6|42246.6|10
1655182400000|2022-06-14 04:53:20|42267.1|42247.1|42265.1|42245.1|42267.1|42247.1|42265.1|42245.1|3
1655182410000|2022-06-14 04:53:30|42262.6|42242.6|42262.6|42242.6|42262.6|42242.6|42262.6|42242.6|1
1655182430000|2022-06-14 04:53:50|42260.6|42240.6|42262.6|42242.6|42262.6|42242.6|42260.6|42240.6|2
1655182440000|2022-06-14 04:54:00|42263.1|42243.1|42270.1|42250.1|42270.1|42250.1|42263.1|42243.1|1
1655182450000|2022-06-14 04:54:10|42272.6|42252.6|42272.6|42252.6|42272.6|42252.6|42272.6|42252.6|0
1655182460000|2022-06-14 04:54:20|42273.1|42253.1|42280.6|42260.6|42280.6|42260.6|42273.1|42253.1|3
1655182470000|2022-06-14 04:54:30|42285.1|42265.1|42285.1|42265.1|42287.6|42267.6|42285.1|42265.1|5
1655182480000|2022-06-14 04:54:40|42287.6|42267.6|42285.1|42265.1|42287.6|42267.6|42285.1|42265.1|2
1655182490000|2022-06-14 04:54:50|42284.6|42264.6|42281.6|42261.6|42284.6|42264.6|42281.6|42261.6|0
1655182500000|2022-06-14 04:55:00|42279.6|42259.6|42277.6|42257.6|42285.1|42265.1|42277.6|42257.6|1
1655182510000|2022-06-14 04:55:10|42277.1|42257.1|42275.6|42255.6|42277.6|42257.6|42275.1|42255.1|0
1655182520000|2022-06-14 04:55:20|42277.6|42257.6|42277.6|42257.6|42277.6|42257.6|42277.1|42257.1|0
1655182530000|2022-06-14 04:55:30|42279.6|42259.6|42279.6|42259.6|42280.1|42260.1|42279.6|42259.6|0
1655182540000|2022-06-14 04:55:40|42277.6|42257.6|42282.1|42262.1|42282.1|42262.1|42277.6|42257.6|0
1655182550000|2022-06-14 04:55:50|42282.6|42262.6|42282.6|42262.6|42282.6|42262.6|42282.6|42262.6|1
1655182570000|2022-06-14 04:56:10|42282.1|42262.1|42290.1|42270.1|42290.1|42270.1|42280.1|42260.1|11
1655182580000|2022-06-14 04:56:20|42293.1|42273.1|42292.6|42272.6|42295.1|42275.1|42292.6|42272.6|1
1655182590000|2022-06-14 04:56:30|42290.1|42270.1|42290.1|42270.1|42290.1|42270.1|42290.1|42270.1|2
1655182600000|2022-06-14 04:56:40|42287.6|42267.6|42285.1|42265.1|42287.6|42267.6|42285.1|42265.1|1
1655182620000|2022-06-14 04:57:00|42285.6|42265.6|42285.6|42265.6|42285.6|42265.6|42285.6|42265.6|0
1655182630000|2022-06-14 04:57:10|42287.6|42267.6|42293.1|42273.1|42293.1|42273.1|42285.1|42265.1|4
1655182640000|2022-06-14 04:57:20|42295.1|42275.1|42295.1|42275.1|42295.1|42275.1|42295.1|42275.1|0
1655182670000|2022-06-14 04:57:50|42297.6|42277.6|42297.6|42277.6|42297.6|42277.6|42297.6|42277.6|1
1655182690000|2022-06-14 04:58:10|42300.1|42280.1|42300.1|42280.1|42300.1|42280.1|42300.1|42280.1|0
1655182710000|2022-06-14 04:58:30|42298.1|42278.1|42298.1|42278.1|42298.1|42278.1|42297.6|42277.6|0
1655182720000|2022-06-14 04:58:40|42300.1|42280.1|42300.1|42280.1|42300.1|42280.1|42300.1|42280.1|0
1655182740000|2022-06-14 04:59:00|42297.6|42277.6|42300.1|42280.1|42300.6|42280.6|42297.6|42277.6|3
1655182760000|2022-06-14 04:59:20|42297.6|42277.6|42300.1|42280.1|42302.6|42282.6|42297.6|42277.6|2
1655182770000|2022-06-14 04:59:30|42299.6|42279.6|42300.1|42280.1|42300.1|42280.1|42295.1|42275.1|0
1655182780000|2022-06-14 04:59:40|42295.1|42275.1|42295.1|42275.1|42295.1|42275.1|42295.1|42275.1|1
1655182790000|2022-06-14 04:59:50|42292.6|42272.6|42292.6|42272.6|42292.6|42272.6|42292.6|42272.6|4
1655182800000|2022-06-14 05:00:00|42295.1|42275.1|42287.6|42267.6|42297.1|42277.1|42282.6|42262.6|6
1655182810000|2022-06-14 05:00:10|42288.1|42268.1|42295.1|42275.1|42295.1|42275.1|42287.6|42267.6|0
1655182820000|2022-06-14 05:00:20|42295.6|42275.6|42295.1|42275.1|42297.1|42277.1|42295.1|42275.1|0
1655182830000|2022-06-14 05:00:30|42290.1|42270.1|42290.1|42270.1|42290.1|42270.1|42290.1|42270.1|0
1655182840000|2022-06-14 05:00:40|42287.6|42267.6|42282.6|42262.6|42287.6|42267.6|42282.1|42262.1|1
1655182850000|2022-06-14 05:00:50|42285.1|42265.1|42285.1|42265.1|42285.1|42265.1|42280.1|42260.1|0
1655182860000|2022-06-14 05:01:00|42284.6|42264.6|42290.1|42270.1|42290.1|42270.1|42284.6|42264.6|2
1655182870000|2022-06-14 05:01:10|42296.1|42276.1|42307.6|42287.6|42307.6|42287.6|42296.1|42276.1|6
1655182880000|2022-06-14 05:01:20|42304.6|42284.6|42302.1|42282.1|42304.6|42284.6|42302.1|42282.1|0
1655182890000|2022-06-14 05:01:30|42301.6|42281.6|42284.6|42264.6|42301.6|42281.6|42284.6|42264.6|15
1655182900000|2022-06-14 05:01:40|42282.1|42262.1|42278.1|42258.1|42282.1|42262.1|42277.6|42257.6|5
1655182920000|2022-06-14 05:02:00|42280.1|42260.1|42280.1|42260.1|42280.1|42260.1|42277.1|42257.1|3
1655182930000|2022-06-14 05:02:10|42282.6|42262.6|42287.6|42267.6|42287.6|42267.6|42282.6|42262.6|2
1655182940000|2022-06-14 05:02:20|42290.1|42270.1|42292.6|42272.6|42292.6|42272.6|42290.1|42270.1|1
1655182950000|2022-06-14 05:02:30|42290.1|42270.1|42290.1|42270.1|42295.1|42275.1|42290.1|42270.1|0
1655182960000|2022-06-14 05:02:40|42290.6|42270.6|42290.1|42270.1|42292.6|42272.6|42290.1|42270.1|0
1655183000000|2022-06-14 05:03:20|42290.6|42270.6|42292.6|42272.6|42292.6|42272.6|42290.6|42270.6|0
1655183010000|2022-06-14 05:03:30|42290.1|42270.1|42293.1|42273.1|42293.7|42273.7|42288.1|42268.1|5
1655183020000|2022-06-14 05:03:40|42295.6|42275.6|42300.1|42280.1|42300.1|42280.1|42295.6|42275.6|0
1655183030000|2022-06-14 05:03:50|42307.1|42287.1|42315.1|42295.1|42315.1|42295.1|42307.1|42287.1|6
1655183040000|2022-06-14 05:04:00|42314.6|42294.6|42312.6|42292.6|42315.1|42295.1|42312.1|42292.1|0
1655183050000|2022-06-14 05:04:10|42315.1|42295.1|42326.2|42306.2|42326.2|42306.2|42315.1|42295.1|7
1655183060000|2022-06-14 05:04:20|42327.6|42307.6|42332.6|42312.6|42332.6|42312.6|42325.6|42305.6|1
1655183070000|2022-06-14 05:04:30|42332.1|42312.1|42327.6|42307.6|42332.1|42312.1|42327.6|42307.6|1
1655183080000|2022-06-14 05:04:40|42325.1|42305.1|42325.1|42305.1|42327.1|42307.1|42325.1|42305.1|3
1655183100000|2022-06-14 05:05:00|42323.1|42303.1|42325.1|42305.1|42325.1|42305.1|42323.1|42303.1|1
1655183110000|2022-06-14 05:05:10|42327.1|42307.1|42327.1|42307.1|42327.1|42307.1|42327.1|42307.1|1
1655183120000|2022-06-14 05:05:20|42328.1|42308.1|42327.1|42307.1|42330.1|42310.1|42327.1|42307.1|0
1655183130000|2022-06-14 05:05:30|42325.1|42305.1|42327.6|42307.6|42327.6|42307.6|42325.1|42305.1|0
1655183140000|2022-06-14 05:05:40|42327.1|42307.1|42330.1|42310.1|42330.1|42310.1|42326.2|42306.2|0
1655183150000|2022-06-14 05:05:50|42337.6|42317.6|42340.1|42320.1|42340.1|42320.1|42337.6|42317.6|5
1655183170000|2022-06-14 05:06:10|42334.6|42314.6|42327.1|42307.1|42334.6|42314.6|42325.1|42305.1|4
1655183180000|2022-06-14 05:06:20|42327.6|42307.6|42330.6|42310.6|42330.6|42310.6|42327.6|42307.6|5
1655183190000|2022-06-14 05:06:30|42330.1|42310.1|42333.1|42313.1|42333.1|42313.1|42330.1|42310.1|0
1655183200000|2022-06-14 05:06:40|42337.1|42317.1|42342.6|42322.6|42342.6|42322.6|42337.1|42317.1|0
1655183210000|2022-06-14 05:06:50|42342.1|42322.1|42342.6|42322.6|42342.6|42322.6|42340.6|42320.6|0
1655183220000|2022-06-14 05:07:00|42345.1|42325.1|42348.1|42328.1|42348.1|42328.1|42345.1|42325.1|3
1655183230000|2022-06-14 05:07:10|42350.6|42330.6|42358.1|42338.1|42358.7|42338.7|42350.6|42330.6|7
1655183240000|2022-06-14 05:07:20|||||||||2
1655183250000|2022-06-14 05:07:30|42360.1|42340.1|42372.6|42352.6|42372.6|42352.6|42360.1|42340.1|9
1655183260000|2022-06-14 05:07:40|42377.6|42357.6|42390.1|42370.1|42390.6|42370.6|42377.6|42357.6|22
1655183270000|2022-06-14 05:07:50|42387.6|42367.6|42380.1|42360.1|42387.6|42367.6|42379.6|42359.6|7
1655183280000|2022-06-14 05:08:00|42382.1|42362.1|42387.1|42367.1|42392.1|42372.1|42382.1|42362.1|5
1655183290000|2022-06-14 05:08:10|42384.6|42364.6|42380.1|42360.1|42384.6|42364.6|42380.1|42360.1|2
1655183300000|2022-06-14 05:08:20|42375.1|42355.1|42374.6|42354.6|42375.1|42355.1|42372.6|42352.6|2
1655183310000|2022-06-14 05:08:30|42372.1|42352.1|42370.1|42350.1|42372.1|42352.1|42370.1|42350.1|0
1655183320000|2022-06-14 05:08:40|42360.1|42340.1|42357.6|42337.6|42360.1|42340.1|42357.6|42337.6|4
1655183330000|2022-06-14 05:08:50|42360.1|42340.1|42356.6|42336.6|42360.1|42340.1|42356.6|42336.6|0
1655183340000|2022-06-14 05:09:00|42357.1|42337.1|42349.6|42329.6|42357.1|42337.1|42349.6|42329.6|1
1655183350000|2022-06-14 05:09:10|42347.6|42327.6|42347.1|42327.1|42349.1|42329.1|42347.1|42327.1|4
1655183360000|2022-06-14 05:09:20|42345.1|42325.1|42343.1|42323.1|42345.1|42325.1|42343.1|42323.1|1
1655183370000|2022-06-14 05:09:30|42342.6|42322.6|42342.6|42322.6|42343.1|42323.1|42342.6|42322.6|2
1655183390000|2022-06-14 05:09:50|42342.1|42322.1|42335.1|42315.1|42342.1|42322.1|42335.1|42315.1|7
1655183400000|2022-06-14 05:10:00|42337.1|42317.1|42329.6|42309.6|42337.6|42317.6|42329.6|42309.6|4
1655183410000|2022-06-14 05:10:10|42330.1|42310.1|42335.1|42315.1|42335.1|42315.1|42330.1|42310.1|1
1655183420000|2022-06-14 05:10:20|42330.1|42310.1|42327.6|42307.6|42330.1|42310.1|42327.6|42307.6|2
1655183430000|2022-06-14 05:10:30|42328.1|42308.1|42336.2|42316.2|42336.2|42316.2|42328.1|42308.1|0
1655183440000|2022-06-14 05:10:40|42340.1|42320.1|42335.1|42315.1|42340.1|42320.1|42335.1|42315.1|0
1655183450000|2022-06-14 05:10:50|42334.6|42314.6|42332.6|42312.6|42334.6|42314.6|42332.6|42312.6|0
1655183460000|2022-06-14 05:11:00|42332.1|42312.1|42327.6|42307.6|42332.1|42312.1|42327.6|42307.6|0
1655183470000|2022-06-14 05:11:10|42329.6|42309.6|42330.1|42310.1|42330.6|42310.6|42329.1|42309.1|2
1655183480000|2022-06-14 05:11:20|42332.6|42312.6|42333.1|42313.1|42333.1|42313.1|42330.1|42310.1|0
1655183490000|2022-06-14 05:11:30|42335.1|42315.1|42327.6|42307.6|42335.1|42315.1|42327.6|42307.6|3
1655183500000|2022-06-14 05:11:40|42327.1|42307.1|42327.1|42307.1|42327.1|42307.1|42327.1|42307.1|0
1655183510000|2022-06-14 05:11:50|42322.1|42302.1|42315.1|42295.1|42322.1|42302.1|42315.1|42295.1|0
1655183520000|2022-06-14 05:12:00|42317.6|42297.6|42315.1|42295.1|42317.6|42297.6|42315.1|42295.1|1
1655183530000|2022-06-14 05:12:10|42313.2|42293.2|42312.6|42292.6|42313.2|42293.2|42312.6|42292.6|0
1655183540000|2022-06-14 05:12:20|42315.1|42295.1|42310.1|42290.1|42315.1|42295.1|42309.6|42289.6|0
1655183550000|2022-06-14 05:12:30|42312.1|42292.1|42310.1|42290.1|42312.1|42292.1|42307.6|42287.6|2
1655183560000|2022-06-14 05:12:40|42311.2|42291.2|42315.1|42295.1|42317.6|42297.6|42311.2|42291.2|0
1655183570000|2022-06-14 05:12:50|42317.6|42297.6|42320.1|42300.1|42320.1|42300.1|42315.1|42295.1|0
1655183580000|2022-06-14 05:13:00|42325.1|42305.1|42340.7|42320.7|42340.7|42320.7|42325.1|42305.1|3
1655183590000|2022-06-14 05:13:10|42341.2|42321.2|42340.1|42320.1|42345.1|42325.1|42340.1|42320.1|0
1655183600000|2022-06-14 05:13:20|42342.1|42322.1|42353.2|42333.2|42353.2|42333.2|42340.7|42320.7|1
1655183610000|2022-06-14 05:13:30|42352.6|42332.6|42347.6|42327.6|42352.6|42332.6|42347.6|42327.6|1
1655183620000|2022-06-14 05:13:40|42347.1|42327.1|42348.2|42328.2|42348.2|42328.2|42342.6|42322.6|2
1655183630000|2022-06-14 05:13:50|42350.1|42330.1|42347.6|42327.6|42350.1|42330.1|42347.6|42327.6|2
1655183640000|2022-06-14 05:14:00|42350.1|42330.1|42345.1|42325.1|42350.1|42330.1|42342.6|42322.6|1
1655183650000|2022-06-14 05:14:10|42343.2|42323.2|42345.1|42325.1|42345.1|42325.1|42343.2|42323.2|0
1655183660000|2022-06-14 05:14:20|42342.6|42322.6|42347.6|42327.6|42347.6|42327.6|42342.6|42322.6|0
1655183670000|2022-06-14 05:14:30|42347.1|42327.1|42350.1|42330.1|42350.1|42330.1|42345.7|42325.7|0
1655183680000|2022-06-14 05:14:40|42345.1|42325.1|42345.1|42325.1|42347.6|42327.6|42345.1|42325.1|0
1655183690000|2022-06-14 05:14:50|42342.6|42322.6|42347.6|42327.6|42347.6|42327.6|42342.6|42322.6|0
1655183700000|2022-06-14 05:15:00|42348.2|42328.2|42340.1|42320.1|42349.6|42329.6|42340.1|42320.1|8
1655183710000|2022-06-14 05:15:10|42340.7|42320.7|42340.1|42320.1|42340.7|42320.7|42340.1|42320.1|0
1655183720000|2022-06-14 05:15:20|42339.6|42319.6|42335.1|42315.1|42339.6|42319.6|42335.1|42315.1|0
1655183730000|2022-06-14 05:15:30|42333.2|42313.2|42327.6|42307.6|42333.2|42313.2|42327.6|42307.6|0
1655183740000|2022-06-14 05:15:40|42327.1|42307.1|42322.1|42302.1|42327.1|42307.1|42322.1|42302.1|0
1655183750000|2022-06-14 05:15:50|42317.1|42297.1|42305.1|42285.1|42317.1|42297.1|42305.1|42285.1|4
1655183760000|2022-06-14 05:16:00|42303.2|42283.2|42312.6|42292.6|42312.6|42292.6|42302.6|42282.6|1
1655183770000|2022-06-14 05:16:10|42317.1|42297.1|42317.6|42297.6|42320.1|42300.1|42317.1|42297.1|2
1655183780000|2022-06-14 05:16:20|42319.6|42299.6|42319.6|42299.6|42319.6|42299.6|42319.6|42299.6|0
1655183790000|2022-06-14 05:16:30|42322.1|42302.1|42322.1|42302.1|42322.1|42302.1|42322.1|42302.1|0
1655183800000|2022-06-14 05:16:40|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|1
1655183810000|2022-06-14 05:16:50|||||||||2
1655183820000|2022-06-14 05:17:00|42329.6|42309.6|42329.6|42309.6|42329.6|42309.6|42329.6|42309.6|0
1655183830000|2022-06-14 05:17:10|42330.1|42310.1|42332.6|42312.6|42332.6|42312.6|42330.1|42310.1|1
1655183840000|2022-06-14 05:17:20|42330.1|42310.1|42330.1|42310.1|42330.1|42310.1|42330.1|42310.1|3
1655183850000|2022-06-14 05:17:30|42329.6|42309.6|42320.7|42300.7|42329.6|42309.6|42319.6|42299.6|0
1655183860000|2022-06-14 05:17:40|42320.1|42300.1|42320.1|42300.1|42320.7|42300.7|42320.1|42300.1|0
1655183870000|2022-06-14 05:17:50|42320.7|42300.7|42320.1|42300.1|42320.7|42300.7|42320.1|42300.1|0
1655183880000|2022-06-14 05:18:00|42317.6|42297.6|42317.6|42297.6|42317.6|42297.6|42317.6|42297.6|1
1655183900000|2022-06-14 05:18:20|42320.1|42300.1|42322.6|42302.6|42322.6|42302.6|42320.1|42300.1|1
1655183910000|2022-06-14 05:18:30|42322.1|42302.1|42335.1|42315.1|42335.1|42315.1|42322.1|42302.1|2
1655183930000|2022-06-14 05:18:50|42332.6|42312.6|42330.1|42310.1|42332.6|42312.6|42330.1|42310.1|2
1655183940000|2022-06-14 05:19:00|42329.6|42309.6|42332.6|42312.6|42333.2|42313.2|42329.6|42309.6|4
1655183950000|2022-06-14 05:19:10|42333.2|42313.2|42342.6|42322.6|42342.6|42322.6|42330.7|42310.7|9
1655183960000|2022-06-14 05:19:20|42343.2|42323.2|42340.2|42320.2|42347.7|42327.7|42337.7|42317.7|10
1655183980000|2022-06-14 05:19:40|42345.2|42325.2|42345.2|42325.2|42345.2|42325.2|42345.2|42325.2|3
1655183990000|2022-06-14 05:19:50|42347.1|42327.1|42350.2|42330.2|42350.2|42330.2|42347.1|42327.1|0
1655184000000|2022-06-14 05:20:00|42349.6|42329.6|42350.2|42330.2|42350.2|42330.2|42349.6|42329.6|2
1655184010000|2022-06-14 05:20:10|42352.1|42332.1|42352.1|42332.1|42352.1|42332.1|42352.1|42332.1|0
1655184030000|2022-06-14 05:20:30|42350.2|42330.2|42342.7|42322.7|42350.2|42330.2|42342.7|42322.7|2
1655184050000|2022-06-14 05:20:50|42340.7|42320.7|42335.2|42315.2|42340.7|42320.7|42335.2|42315.2|0
1655184060000|2022-06-14 05:21:00|42334.6|42314.6|42335.2|42315.2|42335.2|42315.2|42330.2|42310.2|1
1655184070000|2022-06-14 05:21:10|42332.7|42312.7|42333.2|42313.2|42334.6|42314.6|42332.7|42312.7|1
1655184080000|2022-06-14 05:21:20|42334.6|42314.6|42332.7|42312.7|42335.2|42315.2|42332.7|42312.7|0
1655184090000|2022-06-14 05:21:30|42322.7|42302.7|42325.2|42305.2|42325.2|42305.2|42322.7|42302.7|1
1655184100000|2022-06-14 05:21:40|42324.6|42304.6|42322.7|42302.7|42324.6|42304.6|42322.7|42302.7|0
1655184110000|2022-06-14 05:21:50|42325.2|42305.2|42323.2|42303.2|42325.2|42305.2|42323.2|42303.2|1
1655184120000|2022-06-14 05:22:00|42325.2|42305.2|42325.2|42305.2|42325.2|42305.2|42324.6|42304.6|0
1655184130000|2022-06-14 05:22:10|42327.1|42307.1|42322.7|42302.7|42327.1|42307.1|42322.7|42302.7|0
1655184180000|2022-06-14 05:23:00|42325.2|42305.2|42325.2|42305.2|42325.2|42305.2|42325.2|42305.2|1
1655184200000|2022-06-14 05:23:20|42320.2|42300.2|42320.7|42300.7|42320.7|42300.7|42315.2|42295.2|0
1655184210000|2022-06-14 05:23:30|42320.2|42300.2|42317.7|42297.7|42320.7|42300.7|42317.7|42297.7|1
1655184220000|2022-06-14 05:23:40|42317.1|42297.1|42315.2|42295.2|42318.2|42298.2|42315.2|42295.2|2
1655184230000|2022-06-14 05:23:50|42312.7|42292.7|42312.1|42292.1|42312.7|42292.7|42312.1|42292.1|1
1655184240000|2022-06-14 05:24:00|42311.6|42291.6|42305.2|42285.2|42311.6|42291.6|42305.2|42285.2|1
1655184250000|2022-06-14 05:24:10|42304.6|42284.6|42304.6|42284.6|42304.6|42284.6|42302.7|42282.7|3
1655184260000|2022-06-14 05:24:20|42305.2|42285.2|42310.2|42290.2|42310.2|42290.2|42302.1|42282.1|6
1655184270000|2022-06-14 05:24:30|42305.2|42285.2|42305.2|42285.2|42305.2|42285.2|42300.2|42280.2|2
1655184280000|2022-06-14 05:24:40|42300.2|42280.2|42300.2|42280.2|42300.2|42280.2|42300.2|42280.2|0
1655184290000|2022-06-14 05:24:50|42299.6|42279.6|42287.7|42267.7|42299.6|42279.6|42287.7|42267.7|5
1655184300000|2022-06-14 05:25:00|42287.1|42267.1|42287.1|42267.1|42287.1|42267.1|42287.1|42267.1|1
1655184310000|2022-06-14 05:25:10|42285.2|42265.2|42285.2|42265.2|42288.2|42268.2|42285.2|42265.2|0
1655184320000|2022-06-14 05:25:20|42285.7|42265.7|42285.2|42265.2|42287.7|42267.7|42285.2|42265.2|0
1655184330000|2022-06-14 05:25:30|42282.7|42262.7|42275.2|42255.2|42282.7|42262.7|42275.2|42255.2|2
1655184340000|2022-06-14 05:25:40|42272.7|42252.7|42272.7|42252.7|42272.7|42252.7|42270.7|42250.7|4
1655184350000|2022-06-14 05:25:50|42275.2|42255.2|42272.7|42252.7|42275.7|42255.7|42272.7|42252.7|2
1655184360000|2022-06-14 05:26:00|42274.6|42254.6|42275.2|42255.2|42275.2|42255.2|42274.6|42254.6|2
1655184370000|2022-06-14 05:26:10|42272.7|42252.7|42270.2|42250.2|42272.7|42252.7|42267.1|42247.1|8
1655184390000|2022-06-14 05:26:30|42270.7|42250.7|42292.7|42272.7|42292.7|42272.7|42270.2|42250.2|3
1655184400000|2022-06-14 05:26:40|42295.2|42275.2|42295.2|42275.2|42297.7|42277.7|42295.2|42275.2|1
1655184410000|2022-06-14 05:26:50|42292.7|42272.7|42290.2|42270.2|42295.2|42275.2|42290.2|42270.2|1
1655184420000|2022-06-14 05:27:00|42292.7|42272.7|42290.2|42270.2|42292.7|42272.7|42287.7|42267.7|5
1655184430000|2022-06-14 05:27:10|42287.7|42267.7|42285.2|42265.2|42290.2|42270.2|42285.2|42265.2|0
1655184440000|2022-06-14 05:27:20|42287.2|42267.2|42285.2|42265.2|42287.2|42267.2|42285.2|42265.2|2
1655184450000|2022-06-14 05:27:30|42286.2|42266.2|42290.2|42270.2|42290.2|42270.2|42286.2|42266.2|8
1655184460000|2022-06-14 05:27:40|42292.7|42272.7|42295.2|42275.2|42295.2|42275.2|42290.2|42270.2|0
1655184470000|2022-06-14 05:27:50|42294.7|42274.7|42295.2|42275.2|42295.2|42275.2|42294.7|42274.7|0
1655184480000|2022-06-14 05:28:00|42292.7|42272.7|42292.7|42272.7|42295.2|42275.2|42292.7|42272.7|0
1655184490000|2022-06-14 05:28:10|42290.2|42270.2|42290.2|42270.2|42290.2|42270.2|42289.7|42269.7|1
1655184500000|2022-06-14 05:28:20|42293.2|42273.2|42282.2|42262.2|42298.2|42278.2|42282.2|42262.2|7
1655184510000|2022-06-14 05:28:30|42279.7|42259.7|42279.7|42259.7|42279.7|42259.7|42279.7|42259.7|1
1655184520000|2022-06-14 05:28:40|42279.1|42259.1|42280.2|42260.2|42280.2|42260.2|42279.1|42259.1|0
1655184530000|2022-06-14 05:28:50|42279.7|42259.7|42277.7|42257.7|42279.7|42259.7|42277.7|42257.7|1
1655184540000|2022-06-14 05:29:00|42278.2|42258.2|42285.2|42265.2|42285.2|42265.2|42278.2|42258.2|3
1655184550000|2022-06-14 05:29:10|42287.2|42267.2|42282.7|42262.7|42287.2|42267.2|42282.7|42262.7|1
1655184560000|2022-06-14 05:29:20|42285.2|42265.2|42287.7|42267.7|42287.7|42267.7|42285.2|42265.2|0
1655184580000|2022-06-14 05:29:40|42288.2|42268.2|42285.2|42265.2|42288.2|42268.2|42285.2|42265.2|2
1655184590000|2022-06-14 05:29:50|42283.2|42263.2|42275.2|42255.2|42283.2|42263.2|42275.2|42255.2|2
1655184600000|2022-06-14 05:30:00|42272.7|42252.7|42300.2|42280.2|42302.2|42282.2|42272.7|42252.7|7
1655184610000|2022-06-14 05:30:10|42303.2|42283.2|42297.7|42277.7|42303.2|42283.2|42297.7|42277.7|2
1655184620000|2022-06-14 05:30:20|42298.2|42278.2|42295.2|42275.2|42300.2|42280.2|42292.2|42272.2|3
1655184630000|2022-06-14 05:30:30|42292.2|42272.2|42285.7|42265.7|42294.7|42274.7|42285.2|42265.2|9
1655184640000|2022-06-14 05:30:40|42287.7|42267.7|42292.2|42272.2|42297.2|42277.2|42287.7|42267.7|23
1655184650000|2022-06-14 05:30:50|42292.7|42272.7|42297.2|42277.2|42299.7|42279.7|42292.2|42272.2|5
1655184660000|2022-06-14 05:31:00|42297.7|42277.7|42302.7|42282.7|42302.7|42282.7|42297.7|42277.7|2
1655184670000|2022-06-14 05:31:10|42305.2|42285.2|42310.2|42290.2|42310.7|42290.7|42305.2|42285.2|0
1655184680000|2022-06-14 05:31:20|42312.7|42292.7|42318.2|42298.2|42318.7|42298.7|42310.7|42290.7|5
1655184690000|2022-06-14 05:31:30|42315.7|42295.7|42324.7|42304.7|42324.7|42304.7|42315.7|42295.7|4
1655184700000|2022-06-14 05:31:40|42325.2|42305.2|42322.2|42302.2|42325.2|42305.2|42322.2|42302.2|1
1655184720000|2022-06-14 05:32:00|42324.1|42304.1|42326.1|42306.1|42327.2|42307.2|42321.6|42301.6|12
1655184730000|2022-06-14 05:32:10|42323.6|42303.6|42323.6|42303.6|42323.6|42303.6|42321.6|42301.6|1
1655184740000|2022-06-14 05:32:20|42321.6|42301.6|42311.1|42291.1|42323.6|42303.6|42309.1|42289.1|8
1655184750000|2022-06-14 05:32:30|42309.1|42289.1|42311.1|42291.1|42311.1|42291.1|42309.1|42289.1|1
1655184760000|2022-06-14 05:32:40|42313.6|42293.6|42326.6|42306.6|42326.6|42306.6|42313.6|42293.6|1
1655184770000|2022-06-14 05:32:50|42328.6|42308.6|42336.1|42316.1|42336.1|42316.1|42328.6|42308.6|1
1655184780000|2022-06-14 05:33:00|42331.6|42311.6|42331.1|42311.1|42331.6|42311.6|42324.7|42304.7|6
1655184790000|2022-06-14 05:33:10|42331.6|42311.6|42324.1|42304.1|42334.1|42314.1|42324.1|42304.1|0
1655184800000|2022-06-14 05:33:20|42321.1|42301.1|42324.1|42304.1|42326.1|42306.1|42321.1|42301.1|0
1655184810000|2022-06-14 05:33:30|42321.6|42301.6|42321.6|42301.6|42321.6|42301.6|42321.6|42301.6|0
1655184820000|2022-06-14 05:33:40|42321.1|42301.1|42324.1|42304.1|42324.1|42304.1|42321.1|42301.1|4
1655184840000|2022-06-14 05:34:00|42326.1|42306.1|42326.6|42306.6|42329.1|42309.1|42324.1|42304.1|0
1655184850000|2022-06-14 05:34:10|42327.2|42307.2|42321.1|42301.1|42327.2|42307.2|42321.1|42301.1|3
1655184860000|2022-06-14 05:34:20|42326.1|42306.1|42324.2|42304.2|42326.1|42306.1|42321.7|42301.7|6
1655184870000|2022-06-14 05:34:30|42321.7|42301.7|42321.1|42301.1|42324.2|42304.2|42321.1|42301.1|1
1655184880000|2022-06-14 05:34:40|42324.2|42304.2|42326.1|42306.1|42326.1|42306.1|42324.2|42304.2|0
1655184890000|2022-06-14 05:34:50|42326.7|42306.7|42326.1|42306.1|42327.2|42307.2|42324.2|42304.2|3
1655184900000|2022-06-14 05:35:00|42323.6|42303.6|42323.6|42303.6|42323.6|42303.6|42323.6|42303.6|1
1655184910000|2022-06-14 05:35:10|42321.7|42301.7|42319.2|42299.2|42321.7|42301.7|42311.7|42291.7|8
1655184920000|2022-06-14 05:35:20|42322.2|42302.2|42339.2|42319.2|42341.7|42321.7|42322.2|42302.2|21
1655184930000|2022-06-14 05:35:30|42338.1|42318.1|42344.7|42324.7|42344.7|42324.7|42336.1|42316.1|14
1655184940000|2022-06-14 05:35:40|42346.7|42326.7|42349.2|42329.2|42351.7|42331.7|42346.1|42326.1|7
1655184950000|2022-06-14 05:35:50|42349.7|42329.7|42349.2|42329.2|42352.2|42332.2|42349.2|42329.2|5
1655184960000|2022-06-14 05:36:00|42351.1|42331.1|42349.2|42329.2|42351.7|42331.7|42344.7|42324.7|8
1655184970000|2022-06-14 05:36:10|42351.1|42331.1|42359.2|42339.2|42359.2|42339.2|42351.1|42331.1|5
1655184980000|2022-06-14 05:36:20|42357.2|42337.2|42364.2|42344.2|42364.2|42344.2|42357.2|42337.2|6
1655184990000|2022-06-14 05:36:30|42361.1|42341.1|42364.2|42344.2|42364.2|42344.2|42361.1|42341.1|4
1655185000000|2022-06-14 05:36:40|42361.7|42341.7|42356.1|42336.1|42361.7|42341.7|42353.6|42333.6|1
1655185010000|2022-06-14 05:36:50|42358.1|42338.1|42356.1|42336.1|42358.1|42338.1|42356.1|42336.1|1
1655185020000|2022-06-14 05:37:00|42355.6|42335.6|42349.2|42329.2|42356.1|42336.1|42346.1|42326.1|5
1655185030000|2022-06-14 05:37:10|42352.2|42332.2|42349.2|42329.2|42352.2|42332.2|42349.2|42329.2|1
1655185040000|2022-06-14 05:37:20|42350.2|42330.2|42354.2|42334.2|42358.6|42338.6|42349.7|42329.7|7
1655185050000|2022-06-14 05:37:30|42356.1|42336.1|42358.6|42338.6|42358.6|42338.6|42356.1|42336.1|3
1655185060000|2022-06-14 05:37:40|42356.1|42336.1|42353.6|42333.6|42356.1|42336.1|42353.6|42333.6|0
1655185070000|2022-06-14 05:37:50|42356.1|42336.1|42361.7|42341.7|42361.7|42341.7|42356.1|42336.1|4
1655185080000|2022-06-14 05:38:00|42364.2|42344.2|42373.6|42353.6|42373.6|42353.6|42364.2|42344.2|2
1655185090000|2022-06-14 05:38:10|42373.1|42353.1|42374.2|42354.2|42374.2|42354.2|42371.1|42351.1|1
1655185100000|2022-06-14 05:38:20|42374.7|42354.7|42381.7|42361.7|42381.7|42361.7|42374.7|42354.7|11
1655185110000|2022-06-14 05:38:30|42381.1|42361.1|42381.1|42361.1|42381.1|42361.1|42381.1|42361.1|10
1655185120000|2022-06-14 05:38:40|42381.7|42361.7|42374.2|42354.2|42381.7|42361.7|42374.2|42354.2|6
1655185130000|2022-06-14 05:38:50|||||||||1
1655185140000|2022-06-14 05:39:00|42371.7|42351.7|42371.7|42351.7|42371.7|42351.7|42369.2|42349.2|6
1655185150000|2022-06-14 05:39:10|42371.1|42351.1|42366.1|42346.1|42371.1|42351.1|42366.1|42346.1|5
1655185160000|2022-06-14 05:39:20|42365.6|42345.6|42361.1|42341.1|42365.6|42345.6|42359.2|42339.2|3
1655185170000|2022-06-14 05:39:30|42361.7|42341.7|42369.2|42349.2|42369.2|42349.2|42361.1|42341.1|2
1655185180000|2022-06-14 05:39:40|42366.7|42346.7|42369.2|42349.2|42369.2|42349.2|42366.7|42346.7|0
1655185190000|2022-06-14 05:39:50|42366.1|42346.1|42364.2|42344.2|42366.1|42346.1|42363.6|42343.6|7
1655185200000|2022-06-14 05:40:00|42366.7|42346.7|42369.2|42349.2|42369.2|42349.2|42366.7|42346.7|2
1655185210000|2022-06-14 05:40:10|42371.1|42351.1|42374.7|42354.7|42374.7|42354.7|42371.1|42351.1|4
1655185220000|2022-06-14 05:40:20|42376.7|42356.7|42389.2|42369.2|42394.2|42374.2|42376.7|42356.7|17
1655185230000|2022-06-14 05:40:30|42388.6|42368.6|42389.2|42369.2|42389.2|42369.2|42386.7|42366.7|2
1655185240000|2022-06-14 05:40:40|42386.7|42366.7|42378.6|42358.6|42386.7|42366.7|42378.6|42358.6|2
1655185250000|2022-06-14 05:40:50|42376.7|42356.7|42371.7|42351.7|42376.7|42356.7|42371.7|42351.7|1
1655185260000|2022-06-14 05:41:00|42371.1|42351.1|42371.1|42351.1|42371.7|42351.7|42363.6|42343.6|6
1655185270000|2022-06-14 05:41:10|42373.1|42353.1|42371.1|42351.1|42373.1|42353.1|42371.1|42351.1|0
1655185280000|2022-06-14 05:41:20|42371.7|42351.7|42374.2|42354.2|42374.2|42354.2|42371.7|42351.7|1
1655185290000|2022-06-14 05:41:30|42374.7|42354.7|42374.2|42354.2|42374.7|42354.7|42374.2|42354.2|0
1655185300000|2022-06-14 05:41:40|42374.7|42354.7|42379.2|42359.2|42379.2|42359.2|42374.7|42354.7|3
1655185310000|2022-06-14 05:41:50|42381.7|42361.7|42396.7|42376.7|42396.7|42376.7|42381.7|42361.7|6
1655185320000|2022-06-14 05:42:00|42397.2|42377.2|42398.7|42378.7|42401.7|42381.7|42396.7|42376.7|2
1655185330000|2022-06-14 05:42:10|42396.7|42376.7|42396.2|42376.2|42398.7|42378.7|42396.2|42376.2|0
1655185340000|2022-06-14 05:42:20|42395.6|42375.6|42389.7|42369.7|42395.6|42375.6|42386.7|42366.7|4
1655185350000|2022-06-14 05:42:30|42389.2|42369.2|42394.2|42374.2|42394.2|42374.2|42389.2|42369.2|2
1655185360000|2022-06-14 05:42:40|42392.2|42372.2|42391.7|42371.7|42396.2|42376.2|42389.7|42369.7|5
1655185370000|2022-06-14 05:42:50|42392.2|42372.2|42396.2|42376.2|42396.2|42376.2|42392.2|42372.2|1
1655185390000|2022-06-14 05:43:10|42400.6|42380.6|42401.7|42381.7|42401.7|42381.7|42398.7|42378.7|6
1655185400000|2022-06-14 05:43:20|42399.7|42379.7|42399.2|42379.2|42399.7|42379.7|42399.2|42379.2|1
1655185410000|2022-06-14 05:43:30|42396.2|42376.2|42401.2|42381.2|42401.2|42381.2|42396.2|42376.2|0
1655185420000|2022-06-14 05:43:40|42399.2|42379.2|42407.2|42387.2|42407.2|42387.2|42399.2|42379.2|8
1655185430000|2022-06-14 05:43:50|42411.7|42391.7|42414.2|42394.2|42414.2|42394.2|42409.2|42389.2|1
1655185440000|2022-06-14 05:44:00|42409.2|42389.2|42406.7|42386.7|42409.2|42389.2|42406.7|42386.7|4
1655185450000|2022-06-14 05:44:10|42411.2|42391.2|42411.2|42391.2|42411.2|42391.2|42411.2|42391.2|3
1655185460000|2022-06-14 05:44:20|42413.7|42393.7|42413.7|42393.7|42416.2|42396.2|42413.7|42393.7|6
1655185470000|2022-06-14 05:44:30|42416.2|42396.2|42418.7|42398.7|42418.7|42398.7|42416.2|42396.2|1
1655185480000|2022-06-14 05:44:40|42421.7|42401.7|42421.7|42401.7|42421.7|42401.7|42421.7|42401.7|4
1655185490000|2022-06-14 05:44:50|42422.2|42402.2|42426.2|42406.2|42426.2|42406.2|42421.7|42401.7|3
1655185500000|2022-06-14 05:45:00|42424.2|42404.2|42413.7|42393.7|42424.2|42404.2|42413.7|42393.7|4
1655185510000|2022-06-14 05:45:10|42414.2|42394.2|42414.2|42394.2|42416.2|42396.2|42411.7|42391.7|1
1655185520000|2022-06-14 05:45:20|42411.7|42391.7|42419.2|42399.2|42419.2|42399.2|42411.7|42391.7|1
1655185530000|2022-06-14 05:45:30|42421.7|42401.7|42419.2|42399.2|42421.7|42401.7|42419.2|42399.2|1
1655185540000|2022-06-14 05:45:40|42422.2|42402.2|42416.7|42396.7|42422.2|42402.2|42416.7|42396.7|9
1655185550000|2022-06-14 05:45:50|42419.2|42399.2|42419.2|42399.2|42419.2|42399.2|42419.2|42399.2|4
1655185560000|2022-06-14 05:46:00|42417.2|42397.2|42423.7|42403.7|42423.7|42403.7|42417.2|42397.2|4
1655185570000|2022-06-14 05:46:10|42424.2|42404.2|42426.7|42406.7|42428.7|42408.7|42424.2|42404.2|0
1655185580000|2022-06-14 05:46:20|42431.2|42411.2|42431.7|42411.7|42431.7|42411.7|42431.2|42411.2|5
1655185590000|2022-06-14 05:46:30|42432.2|42412.2|42432.2|42412.2|42432.2|42412.2|42431.7|42411.7|1
1655185600000|2022-06-14 05:46:40|42434.7|42414.7|42436.7|42416.7|42436.7|42416.7|42434.7|42414.7|8
1655185610000|2022-06-14 05:46:50|42439.2|42419.2|42443.7|42423.7|42443.7|42423.7|42436.7|42416.7|4
1655185620000|2022-06-14 05:47:00|42441.7|42421.7|42456.2|42436.2|42460.6|42440.6|42441.7|42421.7|20
1655185630000|2022-06-14 05:47:10|42461.2|42441.2|42456.2|42436.2|42461.2|42441.2|42449.2|42429.2|12
1655185640000|2022-06-14 05:47:20|42461.2|42441.2|42456.2|42436.2|42461.2|42441.2|42456.2|42436.2|8
1655185650000|2022-06-14 05:47:30|42453.7|42433.7|42456.2|42436.2|42456.2|42436.2|42453.7|42433.7|2
1655185660000|2022-06-14 05:47:40|42455.6|42435.6|42453.7|42433.7|42456.7|42436.7|42453.7|42433.7|2
1655185670000|2022-06-14 05:47:50|42451.2|42431.2|42448.1|42428.1|42451.2|42431.2|42448.1|42428.1|5
1655185680000|2022-06-14 05:48:00|42449.2|42429.2|42458.7|42438.7|42458.7|42438.7|42449.2|42429.2|6
1655185690000|2022-06-14 05:48:10|42459.2|42439.2|42459.2|42439.2|42459.2|42439.2|42458.7|42438.7|9
1655185700000|2022-06-14 05:48:20|42461.7|42441.7|42461.7|42441.7|42461.7|42441.7|42461.7|42441.7|10
1655185710000|2022-06-14 05:48:30|42466.7|42446.7|42472.2|42452.2|42472.2|42452.2|42466.7|42446.7|8
1655185720000|2022-06-14 05:48:40|42474.2|42454.2|42473.7|42453.7|42476.2|42456.2|42471.7|42451.7|5
1655185730000|2022-06-14 05:48:50|42476.2|42456.2|42481.2|42461.2|42481.2|42461.2|42476.2|42456.2|7
1655185740000|2022-06-14 05:49:00|42479.2|42459.2|42481.7|42461.7|42484.2|42464.2|42479.2|42459.2|18
1655185750000|2022-06-14 05:49:10|42480.7|42460.7|42471.2|42451.2|42480.7|42460.7|42471.2|42451.2|6
1655185760000|2022-06-14 05:49:20|42473.2|42453.2|42472.2|42452.2|42473.2|42453.2|42471.7|42451.7|14
1655185770000|2022-06-14 05:49:30|42472.7|42452.7|42496.2|42476.2|42497.2|42477.2|42472.7|42452.7|16
1655185780000|2022-06-14 05:49:40|42496.7|42476.7|42481.7|42461.7|42497.2|42477.2|42481.7|42461.7|16
1655185790000|2022-06-14 05:49:50|42479.2|42459.2|42477.2|42457.2|42481.7|42461.7|42477.2|42457.2|2
1655185800000|2022-06-14 05:50:00|42476.7|42456.7|42476.2|42456.2|42477.2|42457.2|42473.7|42453.7|5
1655185810000|2022-06-14 05:50:10|42473.7|42453.7|42463.7|42443.7|42473.7|42453.7|42461.7|42441.7|4
1655185820000|2022-06-14 05:50:20|42461.7|42441.7|42461.7|42441.7|42468.7|42448.7|42461.2|42441.2|13
1655185830000|2022-06-14 05:50:30|42464.2|42444.2|42464.2|42444.2|42464.2|42444.2|42461.7|42441.7|2
1655185840000|2022-06-14 05:50:40|42466.2|42446.2|42467.2|42447.2|42467.2|42447.2|42464.2|42444.2|1
1655185850000|2022-06-14 05:50:50|42466.7|42446.7|42462.2|42442.2|42466.7|42446.7|42462.2|42442.2|2
1655185860000|2022-06-14 05:51:00|42460.2|42440.2|42459.2|42439.2|42460.2|42440.2|42459.2|42439.2|11
1655185870000|2022-06-14 05:51:10|42454.2|42434.2|42454.2|42434.2|42454.2|42434.2|42453.7|42433.7|4
1655185890000|2022-06-14 05:51:30|42451.7|42431.7|42452.2|42432.2|42454.2|42434.2|42451.7|42431.7|0
1655185910000|2022-06-14 05:51:50|42454.2|42434.2|42447.2|42427.2|42454.2|42434.2|42446.7|42426.7|2
1655185920000|2022-06-14 05:52:00|42449.2|42429.2|42454.2|42434.2|42454.2|42434.2|42449.2|42429.2|2
1655185930000|2022-06-14 05:52:10|42452.2|42432.2|42452.2|42432.2|42454.2|42434.2|42451.7|42431.7|2
1655185940000|2022-06-14 05:52:20|42451.2|42431.2|42454.7|42434.7|42454.7|42434.7|42449.7|42429.7|3
1655185950000|2022-06-14 05:52:30|42455.2|42435.2|42469.2|42449.2|42469.2|42449.2|42455.2|42435.2|12
1655185960000|2022-06-14 05:52:40|42471.7|42451.7|42474.2|42454.2|42476.2|42456.2|42471.7|42451.7|7
1655185970000|2022-06-14 05:52:50|42477.2|42457.2|42479.7|42459.7|42479.7|42459.7|42477.2|42457.2|4
1655185980000|2022-06-14 05:53:00|42481.7|42461.7|42486.7|42466.7|42489.2|42469.2|42481.7|42461.7|5
1655185990000|2022-06-14 05:53:10|42491.7|42471.7|42486.2|42466.2|42491.7|42471.7|42486.2|42466.2|8
1655186000000|2022-06-14 05:53:20|42486.7|42466.7|42491.2|42471.2|42491.2|42471.2|42486.2|42466.2|5
1655186010000|2022-06-14 05:53:30|42490.7|42470.7|42491.2|42471.2|42491.7|42471.7|42488.7|42468.7|0
1655186020000|2022-06-14 05:53:40|42489.2|42469.2|42491.7|42471.7|42494.2|42474.2|42486.7|42466.7|2
1655186030000|2022-06-14 05:53:50|42494.2|42474.2|42497.2|42477.2|42497.2|42477.2|42494.2|42474.2|3
1655186040000|2022-06-14 05:54:00|42498.2|42478.2|42489.2|42469.2|42499.7|42479.7|42489.2|42469.2|5
1655186050000|2022-06-14 05:54:10|42486.7|42466.7|42483.7|42463.7|42486.7|42466.7|42483.7|42463.7|2
1655186060000|2022-06-14 05:54:20|42483.2|42463.2|42476.7|42456.7|42483.2|42463.2|42474.2|42454.2|9
1655186070000|2022-06-14 05:54:30|42474.2|42454.2|42461.7|42441.7|42476.7|42456.7|42461.7|42441.7|10
1655186080000|2022-06-14 05:54:40|42464.2|42444.2|42466.2|42446.2|42466.2|42446.2|42464.2|42444.2|3
1655186090000|2022-06-14 05:54:50|42466.7|42446.7|42473.7|42453.7|42473.7|42453.7|42466.7|42446.7|7
1655186100000|2022-06-14 05:55:00|42472.2|42452.2|42471.7|42451.7|42472.2|42452.2|42466.7|42446.7|4
1655186110000|2022-06-14 05:55:10|42472.2|42452.2|42474.2|42454.2|42474.2|42454.2|42471.7|42451.7|2
1655186120000|2022-06-14 05:55:20|42472.2|42452.2|42474.2|42454.2|42476.7|42456.7|42471.7|42451.7|1
1655186130000|2022-06-14 05:55:30|42476.2|42456.2|42476.7|42456.7|42479.2|42459.2|42476.2|42456.2|15
1655186140000|2022-06-14 05:55:40|42477.2|42457.2|42476.7|42456.7|42479.2|42459.2|42476.7|42456.7|2
1655186150000|2022-06-14 05:55:50|42477.2|42457.2|42471.7|42451.7|42478.7|42458.7|42471.7|42451.7|7
1655186160000|2022-06-14 05:56:00|42471.2|42451.2|42471.7|42451.7|42471.7|42451.7|42471.2|42451.2|2
1655186170000|2022-06-14 05:56:10|42471.2|42451.2|42471.7|42451.7|42473.7|42453.7|42471.2|42451.2|0
1655186180000|2022-06-14 05:56:20|42476.2|42456.2|42474.2|42454.2|42476.2|42456.2|42471.7|42451.7|5
1655186190000|2022-06-14 05:56:30|42471.7|42451.7|42471.7|42451.7|42471.7|42451.7|42468.7|42448.7|9
1655186200000|2022-06-14 05:56:40|42470.7|42450.7|42469.2|42449.2|42470.7|42450.7|42468.7|42448.7|1
1655186210000|2022-06-14 05:56:50|42468.7|42448.7|42468.7|42448.7|42469.2|42449.2|42468.2|42448.2|1
1655186220000|2022-06-14 05:57:00|42466.2|42446.2|42471.2|42451.2|42471.7|42451.7|42466.2|42446.2|16
1655186230000|2022-06-14 05:57:10|42468.7|42448.7|42476.2|42456.2|42476.7|42456.7|42466.7|42446.7|11
1655186240000|2022-06-14 05:57:20|42475.7|42455.7|42473.7|42453.7|42475.7|42455.7|42473.7|42453.7|0
1655186250000|2022-06-14 05:57:30|42474.2|42454.2|42476.7|42456.7|42476.7|42456.7|42474.2|42454.2|2
1655186260000|2022-06-14 05:57:40|42473.7|42453.7|42471.7|42451.7|42476.7|42456.7|42471.7|42451.7|5
1655186270000|2022-06-14 05:57:50|42472.2|42452.2|42471.7|42451.7|42474.2|42454.2|42471.2|42451.2|2
1655186280000|2022-06-14 05:58:00|42471.2|42451.2|42471.2|42451.2|42471.2|42451.2|42469.2|42449.2|2
1655186290000|2022-06-14 05:58:10|42471.7|42451.7|42471.7|42451.7|42471.7|42451.7|42470.7|42450.7|2
1655186300000|2022-06-14 05:58:20|42472.2|42452.2|42469.2|42449.2|42472.2|42452.2|42469.2|42449.2|2
1655186310000|2022-06-14 05:58:30|42466.7|42446.7|42464.2|42444.2|42466.7|42446.7|42464.2|42444.2|0
1655186320000|2022-06-14 05:58:40|42463.7|42443.7|42462.2|42442.2|42463.7|42443.7|42461.2|42441.2|10
1655186330000|2022-06-14 05:58:50|42464.2|42444.2|42469.2|42449.2|42469.2|42449.2|42464.2|42444.2|3
1655186340000|2022-06-14 05:59:00|42471.2|42451.2|42466.7|42446.7|42471.2|42451.2|42466.7|42446.7|2
1655186350000|2022-06-14 05:59:10|42463.7|42443.7|42461.7|42441.7|42463.7|42443.7|42461.7|42441.7|9
1655186360000|2022-06-14 05:59:20|42459.2|42439.2|42464.2|42444.2|42464.2|42444.2|42459.2|42439.2|0
1655186370000|2022-06-14 05:59:30|42461.7|42441.7|42459.2|42439.2|42461.7|42441.7|42459.2|42439.2|0
1655186380000|2022-06-14 05:59:40|42459.7|42439.7|42467.2|42447.2|42467.2|42447.2|42459.7|42439.7|8
1655186390000|2022-06-14 05:59:50|42469.7|42449.7|42471.7|42451.7|42471.7|42451.7|42469.7|42449.7|3
1655186400000|2022-06-14 06:00:00|42472.2|42452.2|42466.7|42446.7|42472.2|42452.2|42466.7|42446.7|14
1655186410000|2022-06-14 06:00:10|42466.2|42446.2|42463.7|42443.7|42468.2|42448.2|42459.2|42439.2|23
1655186420000|2022-06-14 06:00:20|42461.7|42441.7|42476.7|42456.7|42478.7|42458.7|42459.2|42439.2|10
1655186430000|2022-06-14 06:00:30|42474.2|42454.2|42466.7|42446.7|42474.2|42454.2|42466.7|42446.7|3
1655186440000|2022-06-14 06:00:40|42466.2|42446.2|42461.7|42441.7|42466.7|42446.7|42461.2|42441.2|3
1655186450000|2022-06-14 06:00:50|42464.2|42444.2|42466.7|42446.7|42466.7|42446.7|42464.2|42444.2|2
1655186460000|2022-06-14 06:01:00|42467.2|42447.2|42479.2|42459.2|42479.2|42459.2|42466.7|42446.7|5
1655186470000|2022-06-14 06:01:10|42481.2|42461.2|42487.2|42467.2|42487.2|42467.2|42479.2|42459.2|3
1655186480000|2022-06-14 06:01:20|42491.2|42471.2|42504.2|42484.2|42506.2|42486.2|42491.2|42471.2|11
1655186490000|2022-06-14 06:01:30|42501.7|42481.7|42501.7|42481.7|42501.7|42481.7|42499.2|42479.2|4
1655186500000|2022-06-14 06:01:40|42509.2|42489.2|42509.2|42489.2|42509.2|42489.2|42509.2|42489.2|6
1655186510000|2022-06-14 06:01:50|42511.7|42491.7|42514.2|42494.2|42514.2|42494.2|42509.2|42489.2|1
1655186520000|2022-06-14 06:02:00|42516.7|42496.7|42521.2|42501.2|42524.2|42504.2|42516.7|42496.7|33
1655186530000|2022-06-14 06:02:10|42519.2|42499.2|42521.7|42501.7|42521.7|42501.7|42516.7|42496.7|1
1655186540000|2022-06-14 06:02:20|42523.7|42503.7|42533.7|42513.7|42534.2|42514.2|42521.7|42501.7|17
1655186550000|2022-06-14 06:02:30|42531.7|42511.7|42531.2|42511.2|42532.2|42512.2|42528.7|42508.7|3
1655186560000|2022-06-14 06:02:40|42528.7|42508.7|42533.7|42513.7|42533.7|42513.7|42528.7|42508.7|17
1655186570000|2022-06-14 06:02:50|42531.7|42511.7|42524.2|42504.2|42533.7|42513.7|42524.2|42504.2|5
1655186580000|2022-06-14 06:03:00|42524.7|42504.7|42531.7|42511.7|42533.7|42513.7|42524.7|42504.7|4
1655186590000|2022-06-14 06:03:10|42532.2|42512.2|42547.7|42527.7|42547.7|42527.7|42531.7|42511.7|8
1655186600000|2022-06-14 06:03:20|42547.2|42527.2|42544.2|42524.2|42549.2|42529.2|42544.2|42524.2|4
1655186610000|2022-06-14 06:03:30|42543.7|42523.7|42538.7|42518.7|42543.7|42523.7|42536.2|42516.2|14
1655186620000|2022-06-14 06:03:40|42536.7|42516.7|42536.7|42516.7|42541.7|42521.7|42536.7|42516.7|12
1655186630000|2022-06-14 06:03:50|42534.2|42514.2|42536.7|42516.7|42536.7|42516.7|42533.2|42513.2|5
1655186640000|2022-06-14 06:04:00|42539.2|42519.2|42541.7|42521.7|42541.7|42521.7|42536.7|42516.7|3
1655186650000|2022-06-14 06:04:10|42544.2|42524.2|42544.2|42524.2|42544.2|42524.2|42544.2|42524.2|3
1655186660000|2022-06-14 06:04:20|42546.7|42526.7|42551.2|42531.2|42551.2|42531.2|42546.7|42526.7|4
1655186670000|2022-06-14 06:04:30|42549.2|42529.2|42541.7|42521.7|42552.2|42532.2|42541.7|42521.7|7
1655186680000|2022-06-14 06:04:40|42544.2|42524.2|42542.2|42522.2|42544.2|42524.2|42539.2|42519.2|0
1655186690000|2022-06-14 06:04:50|42544.2|42524.2|42549.2|42529.2|42550.2|42530.2|42541.7|42521.7|4
1655186700000|2022-06-14 06:05:00|42551.2|42531.2|42546.2|42526.2|42553.2|42533.2|42544.2|42524.2|5
1655186710000|2022-06-14 06:05:10|42546.7|42526.7|42539.2|42519.2|42546.7|42526.7|42539.2|42519.2|5
1655186720000|2022-06-14 06:05:20|42537.2|42517.2|42530.2|42510.2|42537.2|42517.2|42528.2|42508.2|44
1655186730000|2022-06-14 06:05:30|42528.2|42508.2|42518.7|42498.7|42530.7|42510.7|42518.7|42498.7|6
1655186740000|2022-06-14 06:05:40|42518.2|42498.2|42518.2|42498.2|42518.2|42498.2|42515.7|42495.7|6
1655186750000|2022-06-14 06:05:50|42516.2|42496.2|42513.2|42493.2|42518.2|42498.2|42513.2|42493.2|0
1655186760000|2022-06-14 06:06:00|42510.7|42490.7|42513.2|42493.2|42515.7|42495.7|42510.7|42490.7|7
1655186770000|2022-06-14 06:06:10|42511.2|42491.2|42508.7|42488.7|42511.2|42491.2|42508.7|42488.7|0
1655186780000|2022-06-14 06:06:20|42510.7|42490.7|42513.2|42493.2|42513.2|42493.2|42508.7|42488.7|6
1655186790000|2022-06-14 06:06:30|42515.7|42495.7|42523.7|42503.7|42525.7|42505.7|42515.7|42495.7|6
1655186800000|2022-06-14 06:06:40|42525.7|42505.7|42520.2|42500.2|42525.7|42505.7|42518.2|42498.2|4
1655186810000|2022-06-14 06:06:50|42518.2|42498.2|42513.2|42493.2|42518.2|42498.2|42506.2|42486.2|9
1655186820000|2022-06-14 06:07:00|42515.7|42495.7|42520.7|42500.7|42520.7|42500.7|42515.7|42495.7|5
1655186830000|2022-06-14 06:07:10|42521.2|42501.2|42524.2|42504.2|42524.2|42504.2|42521.2|42501.2|3
1655186840000|2022-06-14 06:07:20|42523.7|42503.7|42516.2|42496.2|42523.7|42503.7|42516.2|42496.2|1
1655186850000|2022-06-14 06:07:30|42515.7|42495.7|42516.2|42496.2|42516.2|42496.2|42513.7|42493.7|2
1655186860000|2022-06-14 06:07:40|42518.2|42498.2|42515.7|42495.7|42518.7|42498.7|42515.7|42495.7|2
1655186870000|2022-06-14 06:07:50|42516.2|42496.2|42516.2|42496.2|42520.7|42500.7|42516.2|42496.2|2
1655186880000|2022-06-14 06:08:00|42513.7|42493.7|42515.7|42495.7|42518.2|42498.2|42513.7|42493.7|0
1655186890000|2022-06-14 06:08:10|42514.2|42494.2|42513.7|42493.7|42518.2|42498.2|42513.7|42493.7|0
1655186900000|2022-06-14 06:08:20|42513.2|42493.2|42518.2|42498.2|42518.2|42498.2|42513.2|42493.2|10
1655186910000|2022-06-14 06:08:30|42520.7|42500.7|42526.2|42506.2|42526.2|42506.2|42520.7|42500.7|1
1655186930000|2022-06-14 06:08:50|42523.2|42503.2|42518.2|42498.2|42523.2|42503.2|42518.2|42498.2|4
1655186940000|2022-06-14 06:09:00|42516.2|42496.2|42518.2|42498.2|42518.2|42498.2|42513.2|42493.2|1
1655186950000|2022-06-14 06:09:10|42518.7|42498.7|42518.2|42498.2|42521.2|42501.2|42518.2|42498.2|5
1655186960000|2022-06-14 06:09:20|42520.7|42500.7|42518.7|42498.7|42521.2|42501.2|42518.7|42498.7|3
1655186970000|2022-06-14 06:09:30|42516.2|42496.2|42520.7|42500.7|42520.7|42500.7|42516.2|42496.2|0
1655186980000|2022-06-14 06:09:40|42518.7|42498.7|42513.2|42493.2|42520.7|42500.7|42510.2|42490.2|3
1655187000000|2022-06-14 06:10:00|42510.7|42490.7|42508.2|42488.2|42511.2|42491.2|42507.7|42487.7|2
1655187010000|2022-06-14 06:10:10|42505.7|42485.7|42506.2|42486.2|42506.2|42486.2|42505.7|42485.7|81
1655187020000|2022-06-14 06:10:20|42506.7|42486.7|42501.7|42481.7|42506.7|42486.7|42501.7|42481.7|4
1655187030000|2022-06-14 06:10:30|42497.2|42477.2|42494.2|42474.2|42497.2|42477.2|42494.2|42474.2|79
1655187040000|2022-06-14 06:10:40|42493.7|42473.7|42489.7|42469.7|42493.7|42473.7|42489.7|42469.7|3
1655187050000|2022-06-14 06:10:50|42491.7|42471.7|42487.2|42467.2|42491.7|42471.7|42487.2|42467.2|11
1655187060000|2022-06-14 06:11:00|42486.7|42466.7|42484.2|42464.2|42486.7|42466.7|42484.2|42464.2|8
1655187070000|2022-06-14 06:11:10|42481.7|42461.7|42482.2|42462.2|42482.2|42462.2|42479.2|42459.2|0
1655187080000|2022-06-14 06:11:20|42481.7|42461.7|42484.2|42464.2|42487.2|42467.2|42479.2|42459.2|7
1655187090000|2022-06-14 06:11:30|42484.7|42464.7|42479.2|42459.2|42486.2|42466.2|42477.2|42457.2|7
1655187100000|2022-06-14 06:11:40|42481.7|42461.7|42482.2|42462.2|42483.7|42463.7|42479.2|42459.2|2
1655187110000|2022-06-14 06:11:50|42484.2|42464.2|42484.7|42464.7|42487.2|42467.2|42484.2|42464.2|1
1655187120000|2022-06-14 06:12:00|42487.7|42467.7|42474.2|42454.2|42489.2|42469.2|42474.2|42454.2|5
1655187130000|2022-06-14 06:12:10|42471.7|42451.7|42474.2|42454.2|42474.2|42454.2|42471.7|42451.7|1
1655187140000|2022-06-14 06:12:20|42476.7|42456.7|42479.2|42459.2|42479.2|42459.2|42476.7|42456.7|2
1655187150000|2022-06-14 06:12:30|42478.7|42458.7|42473.7|42453.7|42478.7|42458.7|42472.7|42452.7|11
1655187160000|2022-06-14 06:12:40|42473.2|42453.2|42469.2|42449.2|42474.2|42454.2|42469.2|42449.2|3
1655187170000|2022-06-14 06:12:50|42466.2|42446.2|42469.7|42449.7|42469.7|42449.7|42464.2|42444.2|1
1655187180000|2022-06-14 06:13:00|42469.2|42449.2|42471.7|42451.7|42471.7|42451.7|42466.7|42446.7|6
1655187190000|2022-06-14 06:13:10|42469.2|42449.2|42471.7|42451.7|42471.7|42451.7|42469.2|42449.2|2
1655187200000|2022-06-14 06:13:20|42472.2|42452.2|42472.2|42452.2|42472.2|42452.2|42472.2|42452.2|3
1655187210000|2022-06-14 06:13:30|42471.7|42451.7|42472.2|42452.2|42472.2|42452.2|42471.7|42451.7|4
1655187230000|2022-06-14 06:13:50|42474.7|42454.7|42477.2|42457.2|42477.2|42457.2|42474.7|42454.7|3
1655187240000|2022-06-14 06:14:00|42479.2|42459.2|42481.2|42461.2|42481.2|42461.2|42479.2|42459.2|1
1655187250000|2022-06-14 06:14:10|42481.7|42461.7|42478.7|42458.7|42481.7|42461.7|42478.7|42458.7|3
1655187260000|2022-06-14 06:14:20|42476.7|42456.7|42476.7|42456.7|42476.7|42456.7|42472.7|42452.7|5
1655187270000|2022-06-14 06:14:30|42478.7|42458.7|42478.7|42458.7|42479.2|42459.2|42476.7|42456.7|0
1655187280000|2022-06-14 06:14:40|42476.7|42456.7|42494.7|42474.7|42494.7|42474.7|42476.7|42456.7|7
1655187290000|2022-06-14 06:14:50|42497.2|42477.2|42504.2|42484.2|42504.2|42484.2|42494.7|42474.7|7
1655187300000|2022-06-14 06:15:00|42503.2|42483.2|42486.2|42466.2|42503.2|42483.2|42486.2|42466.2|9
1655187310000|2022-06-14 06:15:10|42485.7|42465.7|42484.2|42464.2|42486.2|42466.2|42481.2|42461.2|5
1655187320000|2022-06-14 06:15:20|42481.7|42461.7|42471.7|42451.7|42481.7|42461.7|42471.7|42451.7|7
1655187330000|2022-06-14 06:15:30|42472.2|42452.2|42471.7|42451.7|42474.2|42454.2|42471.7|42451.7|1
1655187340000|2022-06-14 06:15:40|42472.2|42452.2|42484.2|42464.2|42484.2|42464.2|42472.2|42452.2|2
1655187350000|2022-06-14 06:15:50|||||||||1
1655187360000|2022-06-14 06:16:00|42484.7|42464.7|42494.2|42474.2|42494.2|42474.2|42484.7|42464.7|2
1655187370000|2022-06-14 06:16:10|42493.2|42473.2|42496.7|42476.7|42496.7|42476.7|42492.2|42472.2|1
1655187380000|2022-06-14 06:16:20|42496.2|42476.2|42496.2|42476.2|42496.2|42476.2|42494.2|42474.2|1
1655187390000|2022-06-14 06:16:30|42496.7|42476.7|42496.7|42476.7|42496.7|42476.7|42496.7|42476.7|0
1655187400000|2022-06-14 06:16:40|42499.7|42479.7|42501.7|42481.7|42502.2|42482.2|42499.7|42479.7|2
1655187410000|2022-06-14 06:16:50|42499.2|42479.2|42497.2|42477.2|42499.2|42479.2|42497.2|42477.2|3
1655187420000|2022-06-14 06:17:00|42499.2|42479.2|42499.2|42479.2|42499.2|42479.2|42496.7|42476.7|1
1655187430000|2022-06-14 06:17:10|42498.7|42478.7|42496.7|42476.7|42498.7|42478.7|42496.7|42476.7|1
1655187440000|2022-06-14 06:17:20|42493.7|42473.7|42494.2|42474.2|42494.2|42474.2|42493.7|42473.7|0
1655187450000|2022-06-14 06:17:30|42496.2|42476.2|42491.2|42471.2|42496.2|42476.2|42491.2|42471.2|1
1655187460000|2022-06-14 06:17:40|42489.2|42469.2|42491.2|42471.2|42491.2|42471.2|42489.2|42469.2|0
1655187470000|2022-06-14 06:17:50|42489.2|42469.2|42494.2|42474.2|42494.2|42474.2|42489.2|42469.2|0
1655187480000|2022-06-14 06:18:00|42493.7|42473.7|42495.7|42475.7|42495.7|42475.7|42491.7|42471.7|1
1655187490000|2022-06-14 06:18:10|42496.2|42476.2|42495.7|42475.7|42498.2|42478.2|42495.7|42475.7|0
1655187500000|2022-06-14 06:18:20|42496.2|42476.2|42501.2|42481.2|42501.2|42481.2|42495.7|42475.7|4
1655187510000|2022-06-14 06:18:30|42503.2|42483.2|42510.7|42490.7|42510.7|42490.7|42503.2|42483.2|4
1655187520000|2022-06-14 06:18:40|42510.2|42490.2|42508.2|42488.2|42510.2|42490.2|42505.7|42485.7|3
1655187530000|2022-06-14 06:18:50|42505.7|42485.7|42508.2|42488.2|42508.2|42488.2|42503.7|42483.7|1
1655187540000|2022-06-14 06:19:00|42510.7|42490.7|42510.7|42490.7|42513.2|42493.2|42508.2|42488.2|2
1655187550000|2022-06-14 06:19:10|42510.2|42490.2|42510.2|42490.2|42510.2|42490.2|42507.7|42487.7|3
1655187560000|2022-06-14 06:19:20|42510.7|42490.7|42510.7|42490.7|42510.7|42490.7|42505.7|42485.7|2
1655187570000|2022-06-14 06:19:30|42508.2|42488.2|42507.7|42487.7|42510.7|42490.7|42507.7|42487.7|1
1655187580000|2022-06-14 06:19:40|42506.2|42486.2|42508.2|42488.2|42510.7|42490.7|42506.2|42486.2|0
1655187590000|2022-06-14 06:19:50|42510.2|42490.2|42510.7|42490.7|42510.7|42490.7|42510.2|42490.2|1
1655187600000|2022-06-14 06:20:00|42511.2|42491.2|42515.7|42495.7|42515.7|42495.7|42511.2|42491.2|7
1655187610000|2022-06-14 06:20:10|42518.2|42498.2|42518.2|42498.2|42520.2|42500.2|42518.2|42498.2|3
1655187620000|2022-06-14 06:20:20|42516.2|42496.2|42510.7|42490.7|42516.2|42496.2|42508.7|42488.7|2
1655187630000|2022-06-14 06:20:30|42510.2|42490.2|42508.7|42488.7|42510.7|42490.7|42508.2|42488.2|0
1655187640000|2022-06-14 06:20:40|42510.7|42490.7|42508.2|42488.2|42510.7|42490.7|42507.7|42487.7|1
1655187650000|2022-06-14 06:20:50|42507.7|42487.7|42508.2|42488.2|42508.2|42488.2|42507.7|42487.7|0
1655187660000|2022-06-14 06:21:00|42506.2|42486.2|42505.2|42485.2|42506.2|42486.2|42505.2|42485.2|4
1655187670000|2022-06-14 06:21:10|42502.7|42482.7|42500.7|42480.7|42502.7|42482.7|42500.7|42480.7|5
1655187680000|2022-06-14 06:21:20|42498.2|42478.2|42497.7|42477.7|42498.2|42478.2|42497.7|42477.7|1
1655187690000|2022-06-14 06:21:30|42495.2|42475.2|42495.7|42475.7|42495.7|42475.7|42485.7|42465.7|13
1655187700000|2022-06-14 06:21:40|42498.2|42478.2|42500.7|42480.7|42500.7|42480.7|42495.7|42475.7|3
1655187710000|2022-06-14 06:21:50|42503.7|42483.7|42514.7|42494.7|42514.7|42494.7|42503.7|42483.7|1
1655187720000|2022-06-14 06:22:00|42512.7|42492.7|42510.2|42490.2|42512.7|42492.7|42510.2|42490.2|4
1655187730000|2022-06-14 06:22:10|42507.7|42487.7|42503.2|42483.2|42510.2|42490.2|42503.2|42483.2|0
1655187740000|2022-06-14 06:22:20|42505.7|42485.7|42505.7|42485.7|42508.2|42488.2|42505.7|42485.7|4
1655187750000|2022-06-14 06:22:30|42508.2|42488.2|42503.2|42483.2|42508.2|42488.2|42503.2|42483.2|2
1655187760000|2022-06-14 06:22:40|42505.7|42485.7|42505.7|42485.7|42505.7|42485.7|42505.7|42485.7|3
1655187770000|2022-06-14 06:22:50|42508.2|42488.2|42510.2|42490.2|42510.2|42490.2|42508.2|42488.2|1
1655187780000|2022-06-14 06:23:00|42515.2|42495.2|42515.2|42495.2|42515.2|42495.2|42515.2|42495.2|1
1655187790000|2022-06-14 06:23:10|42515.7|42495.7|42518.2|42498.2|42520.2|42500.2|42515.7|42495.7|0
1655187800000|2022-06-14 06:23:20|42520.2|42500.2|42515.7|42495.7|42520.2|42500.2|42515.7|42495.7|0
1655187810000|2022-06-14 06:23:30|||||||||2
1655187820000|2022-06-14 06:23:40|42515.2|42495.2|42515.2|42495.2|42517.7|42497.7|42512.7|42492.7|3
1655187830000|2022-06-14 06:23:50|42515.7|42495.7|42517.7|42497.7|42517.7|42497.7|42515.2|42495.2|1
1655187840000|2022-06-14 06:24:00|42515.7|42495.7|42533.2|42513.2|42533.2|42513.2|42515.7|42495.7|9
1655187850000|2022-06-14 06:24:10|42533.7|42513.7|42533.7|42513.7|42533.7|42513.7|42531.2|42511.2|0
1655187860000|2022-06-14 06:24:20|42535.7|42515.7|42533.2|42513.2|42535.7|42515.7|42533.2|42513.2|18
1655187870000|2022-06-14 06:24:30|42535.2|42515.2|42530.7|42510.7|42535.2|42515.2|42530.7|42510.7|4
1655187880000|2022-06-14 06:24:40|42528.2|42508.2|42525.7|42505.7|42528.2|42508.2|42525.7|42505.7|5
1655187890000|2022-06-14 06:24:50|42528.2|42508.2|42530.7|42510.7|42530.7|42510.7|42528.2|42508.2|4
1655187900000|2022-06-14 06:25:00|42533.2|42513.2|42538.2|42518.2|42538.2|42518.2|42533.2|42513.2|3
1655187910000|2022-06-14 06:25:10|42537.7|42517.7|42538.2|42518.2|42538.2|42518.2|42535.2|42515.2|2
1655187920000|2022-06-14 06:25:20|42535.7|42515.7|42535.2|42515.2|42538.2|42518.2|42535.2|42515.2|2
1655187930000|2022-06-14 06:25:30|42534.7|42514.7|42535.2|42515.2|42535.2|42515.2|42534.7|42514.7|0
1655187940000|2022-06-14 06:25:40|42534.7|42514.7|42532.7|42512.7|42534.7|42514.7|42532.7|42512.7|2
1655187950000|2022-06-14 06:25:50|42530.7|42510.7|42530.7|42510.7|42531.2|42511.2|42528.2|42508.2|5
1655187960000|2022-06-14 06:26:00|42531.2|42511.2|42540.7|42520.7|42540.7|42520.7|42531.2|42511.2|5
1655187970000|2022-06-14 06:26:10|42543.2|42523.2|42543.2|42523.2|42543.2|42523.2|42543.2|42523.2|1
1655187980000|2022-06-14 06:26:20|42548.2|42528.2|42550.7|42530.7|42550.7|42530.7|42545.7|42525.7|5
1655187990000|2022-06-14 06:26:30|42548.2|42528.2|42550.7|42530.7|42550.7|42530.7|42545.7|42525.7|6
1655188000000|2022-06-14 06:26:40|42553.2|42533.2|42549.7|42529.7|42555.7|42535.7|42549.7|42529.7|3
1655188010000|2022-06-14 06:26:50|42550.2|42530.2|42553.7|42533.7|42553.7|42533.7|42549.7|42529.7|1
1655188020000|2022-06-14 06:27:00|42555.7|42535.7|42560.2|42540.2|42560.2|42540.2|42555.7|42535.7|2
1655188030000|2022-06-14 06:27:10|42566.7|42546.7|42566.7|42546.7|42569.2|42549.2|42566.7|42546.7|97
1655188040000|2022-06-14 06:27:20|42566.2|42546.2|42564.2|42544.2|42566.2|42546.2|42564.2|42544.2|2
1655188050000|2022-06-14 06:27:30|42561.2|42541.2|42559.2|42539.2|42561.2|42541.2|42559.2|42539.2|5
1655188060000|2022-06-14 06:27:40|42562.3|42542.3|42564.2|42544.2|42566.2|42546.2|42562.3|42542.3|2
1655188070000|2022-06-14 06:27:50|42566.2|42546.2|42574.2|42554.2|42576.2|42556.2|42566.2|42546.2|7
1655188080000|2022-06-14 06:28:00|42573.7|42553.7|42574.2|42554.2|42576.7|42556.7|42573.7|42553.7|29
1655188090000|2022-06-14 06:28:10|42571.7|42551.7|42564.2|42544.2|42571.7|42551.7|42564.2|42544.2|5
1655188100000|2022-06-14 06:28:20|||||||||1
1655188110000|2022-06-14 06:28:30|42563.2|42543.2|42559.2|42539.2|42563.2|42543.2|42559.2|42539.2|4
1655188120000|2022-06-14 06:28:40|42558.7|42538.7|42546.2|42526.2|42558.7|42538.7|42546.2|42526.2|5
1655188130000|2022-06-14 06:28:50|42546.7|42526.7|42544.2|42524.2|42546.7|42526.7|42544.2|42524.2|0
1655188140000|2022-06-14 06:29:00|42542.3|42522.3|42546.2|42526.2|42546.7|42526.7|42542.3|42522.3|7
1655188150000|2022-06-14 06:29:10|42548.2|42528.2|42539.3|42519.3|42548.2|42528.2|42538.7|42518.7|62
1655188160000|2022-06-14 06:29:20|42539.8|42519.8|42541.8|42521.8|42541.8|42521.8|42536.8|42516.8|3
1655188170000|2022-06-14 06:29:30|42543.7|42523.7|42546.2|42526.2|42546.2|42526.2|42541.8|42521.8|4
1655188180000|2022-06-14 06:29:40|42546.8|42526.8|42549.3|42529.3|42549.3|42529.3|42544.3|42524.3|1
1655188190000|2022-06-14 06:29:50|42544.3|42524.3|42544.3|42524.3|42544.3|42524.3|42544.3|42524.3|2
1655188200000|2022-06-14 06:30:00|42544.8|42524.8|42546.8|42526.8|42546.8|42526.8|42541.2|42521.2|10
1655188210000|2022-06-14 06:30:10|42549.3|42529.3|42563.7|42543.7|42564.3|42544.3|42549.3|42529.3|14
1655188220000|2022-06-14 06:30:20|42561.8|42541.8|42563.7|42543.7|42566.8|42546.8|42561.8|42541.8|8
1655188230000|2022-06-14 06:30:30|42561.8|42541.8|42557.8|42537.8|42561.8|42541.8|42555.3|42535.3|15
1655188240000|2022-06-14 06:30:40|42557.3|42537.3|42556.8|42536.8|42557.8|42537.8|42556.8|42536.8|2
1655188250000|2022-06-14 06:30:50|42556.2|42536.2|42556.2|42536.2|42556.8|42536.8|42554.3|42534.3|0
1655188260000|2022-06-14 06:31:00|42554.3|42534.3|42556.8|42536.8|42556.8|42536.8|42554.3|42534.3|3
1655188270000|2022-06-14 06:31:10|42557.3|42537.3|42559.3|42539.3|42559.3|42539.3|42557.3|42537.3|59
1655188280000|2022-06-14 06:31:20|42561.2|42541.2|42573.7|42553.7|42573.7|42553.7|42559.3|42539.3|6
1655188290000|2022-06-14 06:31:30|42571.8|42551.8|42572.7|42552.7|42575.7|42555.7|42571.2|42551.2|12
1655188300000|2022-06-14 06:31:40|42570.7|42550.7|42568.2|42548.2|42570.7|42550.7|42568.2|42548.2|0
1655188310000|2022-06-14 06:31:50|42568.7|42548.7|42575.2|42555.2|42575.2|42555.2|42568.7|42548.7|3
1655188320000|2022-06-14 06:32:00|42573.2|42553.2|42570.7|42550.7|42573.2|42553.2|42570.2|42550.2|2
1655188330000|2022-06-14 06:32:10|42568.2|42548.2|42578.2|42558.2|42578.2|42558.2|42568.2|42548.2|4
1655188340000|2022-06-14 06:32:20|42584.7|42564.7|42585.2|42565.2|42585.2|42565.2|42581.2|42561.2|3
1655188350000|2022-06-14 06:32:30|42583.2|42563.2|42582.7|42562.7|42587.7|42567.7|42582.7|42562.7|8
1655188360000|2022-06-14 06:32:40|42585.7|42565.7|42585.7|42565.7|42590.2|42570.2|42585.7|42565.7|10
1655188370000|2022-06-14 06:32:50|42583.7|42563.7|42583.2|42563.2|42583.7|42563.7|42583.2|42563.2|1
1655188380000|2022-06-14 06:33:00|42582.7|42562.7|42585.7|42565.7|42585.7|42565.7|42580.2|42560.2|20
1655188390000|2022-06-14 06:33:10|42587.7|42567.7|42600.7|42580.7|42600.7|42580.7|42586.2|42566.2|29
1655188400000|2022-06-14 06:33:20|42601.2|42581.2|42603.2|42583.2|42606.2|42586.2|42601.2|42581.2|15
1655188410000|2022-06-14 06:33:30|42605.2|42585.2|42605.2|42585.2|42605.7|42585.7|42603.7|42583.7|8
1655188420000|2022-06-14 06:33:40|42605.7|42585.7|42605.2|42585.2|42606.2|42586.2|42605.2|42585.2|7
1655188430000|2022-06-14 06:33:50|42603.2|42583.2|42601.2|42581.2|42603.2|42583.2|42600.7|42580.7|14
1655188440000|2022-06-14 06:34:00|42600.7|42580.7|42597.7|42577.7|42600.7|42580.7|42597.7|42577.7|18
1655188450000|2022-06-14 06:34:10|42595.7|42575.7|42595.7|42575.7|42595.7|42575.7|42593.2|42573.2|8
1655188460000|2022-06-14 06:34:20|42590.7|42570.7|42593.2|42573.2|42593.2|42573.2|42588.7|42568.7|7
1655188470000|2022-06-14 06:34:30|42592.7|42572.7|42593.2|42573.2|42595.7|42575.7|42591.2|42571.2|2
1655188480000|2022-06-14 06:34:40|42595.2|42575.2|42595.7|42575.7|42595.7|42575.7|42595.2|42575.2|0
1655188490000|2022-06-14 06:34:50|42596.2|42576.2|42598.7|42578.7|42598.7|42578.7|42596.2|42576.2|6
1655188500000|2022-06-14 06:35:00|42599.3|42579.3|42610.7|42590.7|42611.8|42591.8|42599.3|42579.3|17
1655188510000|2022-06-14 06:35:10|42611.2|42591.2|42610.2|42590.2|42611.2|42591.2|42608.2|42588.2|8
1655188520000|2022-06-14 06:35:20|42608.2|42588.2|42605.7|42585.7|42608.2|42588.2|42605.7|42585.7|2
1655188530000|2022-06-14 06:35:30|42606.3|42586.3|42602.7|42582.7|42608.2|42588.2|42602.7|42582.7|8
1655188540000|2022-06-14 06:35:40|42600.7|42580.7|42600.2|42580.2|42602.7|42582.7|42599.7|42579.7|4
1655188550000|2022-06-14 06:35:50|42598.2|42578.2|42595.7|42575.7|42598.2|42578.2|42595.2|42575.2|5
1655188560000|2022-06-14 06:36:00|42595.2|42575.2|42593.2|42573.2|42595.2|42575.2|42593.2|42573.2|2
1655188570000|2022-06-14 06:36:10|42590.2|42570.2|42580.7|42560.7|42590.2|42570.2|42580.7|42560.7|4
1655188580000|2022-06-14 06:36:20|42578.2|42558.2|42578.2|42558.2|42578.2|42558.2|42577.7|42557.7|4
1655188590000|2022-06-14 06:36:30|42577.7|42557.7|42577.7|42557.7|42577.7|42557.7|42577.7|42557.7|1
1655188600000|2022-06-14 06:36:40|42573.2|42553.2|42571.3|42551.3|42573.2|42553.2|42568.8|42548.8|6
1655188610000|2022-06-14 06:36:50|42573.2|42553.2|42580.2|42560.2|42580.2|42560.2|42573.2|42553.2|2
1655188620000|2022-06-14 06:37:00|42577.7|42557.7|42577.7|42557.7|42577.7|42557.7|42577.7|42557.7|6
1655188630000|2022-06-14 06:37:10|42577.2|42557.2|42578.2|42558.2|42578.2|42558.2|42577.2|42557.2|2
1655188640000|2022-06-14 06:37:20|42580.2|42560.2|42577.7|42557.7|42580.2|42560.2|42577.7|42557.7|4
1655188650000|2022-06-14 06:37:30|42577.2|42557.2|42577.7|42557.7|42577.7|42557.7|42574.7|42554.7|9
1655188660000|2022-06-14 06:37:40|42578.2|42558.2|42577.2|42557.2|42580.2|42560.2|42577.2|42557.2|0
1655188670000|2022-06-14 06:37:50|42575.2|42555.2|42574.7|42554.7|42575.2|42555.2|42574.7|42554.7|4
1655188680000|2022-06-14 06:38:00|42574.2|42554.2|42574.7|42554.7|42574.7|42554.7|42574.2|42554.2|1
1655188690000|2022-06-14 06:38:10|42575.2|42555.2|42570.2|42550.2|42577.7|42557.7|42570.2|42550.2|2
1655188700000|2022-06-14 06:38:20|42569.7|42549.7|42560.7|42540.7|42570.2|42550.2|42560.7|42540.7|8
1655188710000|2022-06-14 06:38:30|42565.2|42545.2|42565.7|42545.7|42568.2|42548.2|42565.2|42545.2|2
1655188720000|2022-06-14 06:38:40|42565.2|42545.2|42565.7|42545.7|42565.7|42545.7|42563.2|42543.2|2
1655188730000|2022-06-14 06:38:50|42565.2|42545.2|42568.2|42548.2|42568.2|42548.2|42565.2|42545.2|1
1655188740000|2022-06-14 06:39:00|42565.7|42545.7|42568.2|42548.2|42568.2|42548.2|42565.7|42545.7|0
1655188750000|2022-06-14 06:39:10|42567.7|42547.7|42570.2|42550.2|42570.2|42550.2|42565.7|42545.7|2
1655188760000|2022-06-14 06:39:20|42569.7|42549.7|42570.7|42550.7|42571.3|42551.3|42567.7|42547.7|3
1655188770000|2022-06-14 06:39:30|42571.3|42551.3|42573.2|42553.2|42573.8|42553.8|42570.7|42550.7|5
1655188780000|2022-06-14 06:39:40|42573.8|42553.8|42574.3|42554.3|42576.3|42556.3|42573.2|42553.2|0
1655188790000|2022-06-14 06:39:50|42576.3|42556.3|42578.2|42558.2|42578.2|42558.2|42575.2|42555.2|2
1655188800000|2022-06-14 06:40:00|42575.7|42555.7|42575.2|42555.2|42575.7|42555.7|42575.2|42555.2|2
1655188810000|2022-06-14 06:40:10|42575.7|42555.7|42575.2|42555.2|42575.7|42555.7|42575.2|42555.2|0
1655188820000|2022-06-14 06:40:20|42570.7|42550.7|42575.2|42555.2|42575.7|42555.7|42570.7|42550.7|0
1655188830000|2022-06-14 06:40:30|42575.7|42555.7|42570.7|42550.7|42575.7|42555.7|42570.7|42550.7|2
1655188840000|2022-06-14 06:40:40|||||||||1
1655188850000|2022-06-14 06:40:50|42570.2|42550.2|42559.7|42539.7|42570.2|42550.2|42559.2|42539.2|13
1655188860000|2022-06-14 06:41:00|42560.7|42540.7|42560.7|42540.7|42562.7|42542.7|42560.7|42540.7|12
1655188870000|2022-06-14 06:41:10|42557.7|42537.7|42557.7|42537.7|42557.7|42537.7|42557.2|42537.2|1
1655188880000|2022-06-14 06:41:20|42560.2|42540.2|42557.2|42537.2|42562.7|42542.7|42557.2|42537.2|1
1655188890000|2022-06-14 06:41:30|42557.7|42537.7|42560.8|42540.8|42560.8|42540.8|42557.2|42537.2|3
1655188900000|2022-06-14 06:41:40|42560.2|42540.2|42565.2|42545.2|42565.2|42545.2|42560.2|42540.2|4
1655188910000|2022-06-14 06:41:50|42565.8|42545.8|42565.2|42545.2|42568.3|42548.3|42565.2|42545.2|4
1655188920000|2022-06-14 06:42:00|42565.8|42545.8|42570.8|42550.8|42570.8|42550.8|42565.8|42545.8|2
1655188930000|2022-06-14 06:42:10|42570.2|42550.2|42572.7|42552.7|42575.2|42555.2|42568.3|42548.3|5
1655188940000|2022-06-14 06:42:20|42575.2|42555.2|42575.8|42555.8|42575.8|42555.8|42575.2|42555.2|3
1655188950000|2022-06-14 06:42:30|42576.8|42556.8|42583.3|42563.3|42583.3|42563.3|42576.8|42556.8|3
1655188960000|2022-06-14 06:42:40|42585.2|42565.2|42583.3|42563.3|42585.2|42565.2|42583.3|42563.3|1
1655188970000|2022-06-14 06:42:50|42580.8|42560.8|42578.8|42558.8|42580.8|42560.8|42578.3|42558.3|0
1655188980000|2022-06-14 06:43:00|42578.3|42558.3|42570.2|42550.2|42578.3|42558.3|42570.2|42550.2|5
1655188990000|2022-06-14 06:43:10|42573.3|42553.3|42570.8|42550.8|42573.3|42553.3|42570.2|42550.2|0
1655189000000|2022-06-14 06:43:20|42571.3|42551.3|42570.2|42550.2|42573.3|42553.3|42567.7|42547.7|2
1655189010000|2022-06-14 06:43:30|42569.7|42549.7|42573.8|42553.8|42573.8|42553.8|42567.7|42547.7|1
1655189020000|2022-06-14 06:43:40|42574.3|42554.3|42574.3|42554.3|42574.3|42554.3|42573.8|42553.8|0
1655189030000|2022-06-14 06:43:50|42573.8|42553.8|42578.8|42558.8|42578.8|42558.8|42573.3|42553.3|6
1655189040000|2022-06-14 06:44:00|42580.8|42560.8|42580.8|42560.8|42582.7|42562.7|42580.2|42560.2|4
1655189050000|2022-06-14 06:44:10|42580.2|42560.2|42580.8|42560.8|42580.8|42560.8|42578.3|42558.3|1
1655189060000|2022-06-14 06:44:20|||||||||2
1655189070000|2022-06-14 06:44:30|42582.7|42562.7|42581.3|42561.3|42582.7|42562.7|42580.8|42560.8|2
1655189080000|2022-06-14 06:44:40|42583.3|42563.3|42585.8|42565.8|42585.8|42565.8|42580.8|42560.8|0
1655189090000|2022-06-14 06:44:50|42593.3|42573.3|42598.3|42578.3|42598.3|42578.3|42593.3|42573.3|9
1655189100000|2022-06-14 06:45:00|42598.8|42578.8|42598.3|42578.3|42603.3|42583.3|42598.3|42578.3|4
1655189110000|2022-06-14 06:45:10|42600.2|42580.2|42603.3|42583.3|42603.3|42583.3|42598.3|42578.3|0
1655189120000|2022-06-14 06:45:20|42603.8|42583.8|42600.8|42580.8|42603.8|42583.8|42598.3|42578.3|6
1655189130000|2022-06-14 06:45:30|42601.3|42581.3|42601.3|42581.3|42601.3|42581.3|42601.3|42581.3|1
1655189140000|2022-06-14 06:45:40|42602.7|42582.7|42606.3|42586.3|42606.3|42586.3|42600.8|42580.8|2
1655189150000|2022-06-14 06:45:50|42608.3|42588.3|42603.3|42583.3|42608.3|42588.3|42603.3|42583.3|2
1655189160000|2022-06-14 06:46:00|42600.8|42580.8|42596.3|42576.3|42600.8|42580.8|42595.8|42575.8|7
1655189170000|2022-06-14 06:46:10|42593.3|42573.3|42593.3|42573.3|42598.3|42578.3|42593.3|42573.3|0
1655189190000|2022-06-14 06:46:30|42595.8|42575.8|42595.8|42575.8|42595.8|42575.8|42595.8|42575.8|8
1655189200000|2022-06-14 06:46:40|42596.3|42576.3|42598.3|42578.3|42600.8|42580.8|42595.2|42575.2|3
1655189210000|2022-06-14 06:46:50|42598.8|42578.8|42600.8|42580.8|42600.8|42580.8|42598.8|42578.8|0
1655189220000|2022-06-14 06:47:00|42603.3|42583.3|42605.8|42585.8|42605.8|42585.8|42603.3|42583.3|4
1655189230000|2022-06-14 06:47:10|42608.3|42588.3|42608.8|42588.8|42608.8|42588.8|42608.3|42588.3|2
1655189240000|2022-06-14 06:47:20|42609.3|42589.3|42626.3|42606.3|42628.8|42608.8|42609.3|42589.3|16
1655189250000|2022-06-14 06:47:30|42626.8|42606.8|42628.3|42608.3|42630.3|42610.3|42626.3|42606.3|3
1655189260000|2022-06-14 06:47:40|42626.3|42606.3|42625.8|42605.8|42630.8|42610.8|42625.8|42605.8|8
1655189270000|2022-06-14 06:47:50|42628.3|42608.3|42625.3|42605.3|42628.3|42608.3|42625.3|42605.3|3
1655189280000|2022-06-14 06:48:00|42623.3|42603.3|42625.3|42605.3|42625.8|42605.8|42623.3|42603.3|15
1655189290000|2022-06-14 06:48:10|42623.3|42603.3|42620.3|42600.3|42623.3|42603.3|42620.3|42600.3|0
1655189300000|2022-06-14 06:48:20|42620.8|42600.8|42623.3|42603.3|42623.3|42603.3|42620.3|42600.3|4
1655189310000|2022-06-14 06:48:30|42622.8|42602.8|42623.3|42603.3|42625.8|42605.8|42620.8|42600.8|2
1655189320000|2022-06-14 06:48:40|42620.8|42600.8|42621.3|42601.3|42623.3|42603.3|42620.8|42600.8|3
1655189330000|2022-06-14 06:48:50|42623.3|42603.3|42620.3|42600.3|42623.3|42603.3|42620.3|42600.3|3
1655189340000|2022-06-14 06:49:00|42619.7|42599.7|42615.8|42595.8|42620.3|42600.3|42615.8|42595.8|4
1655189350000|2022-06-14 06:49:10|42615.3|42595.3|42608.3|42588.3|42615.3|42595.3|42608.3|42588.3|9
1655189360000|2022-06-14 06:49:20|42607.8|42587.8|42611.3|42591.3|42613.3|42593.3|42605.8|42585.8|8
1655189370000|2022-06-14 06:49:30|42610.8|42590.8|42610.8|42590.8|42611.3|42591.3|42610.8|42590.8|0
1655189380000|2022-06-14 06:49:40|42610.3|42590.3|42608.8|42588.8|42610.8|42590.8|42608.3|42588.3|3
1655189390000|2022-06-14 06:49:50|42610.8|42590.8|42608.3|42588.3|42610.8|42590.8|42608.3|42588.3|2
1655189400000|2022-06-14 06:50:00|42605.8|42585.8|42605.8|42585.8|42605.8|42585.8|42605.3|42585.3|12
1655189410000|2022-06-14 06:50:10|42607.8|42587.8|42601.3|42581.3|42607.8|42587.8|42601.3|42581.3|11
1655189420000|2022-06-14 06:50:20|42601.8|42581.8|42605.8|42585.8|42605.8|42585.8|42601.3|42581.3|11
1655189430000|2022-06-14 06:50:30|42608.3|42588.3|42608.3|42588.3|42608.3|42588.3|42605.8|42585.8|13
1655189440000|2022-06-14 06:50:40|42608.8|42588.8|42610.8|42590.8|42610.8|42590.8|42608.8|42588.8|3
1655189450000|2022-06-14 06:50:50|42610.3|42590.3|42611.3|42591.3|42611.3|42591.3|42610.3|42590.3|2
1655189460000|2022-06-14 06:51:00|42611.8|42591.8|42612.8|42592.8|42613.8|42593.8|42611.8|42591.8|1
1655189470000|2022-06-14 06:51:10|42615.3|42595.3|42612.8|42592.8|42615.3|42595.3|42612.8|42592.8|2
1655189480000|2022-06-14 06:51:20|42610.3|42590.3|42610.8|42590.8|42610.8|42590.8|42607.8|42587.8|16
1655189490000|2022-06-14 06:51:30|42608.3|42588.3|42608.3|42588.3|42610.8|42590.8|42606.3|42586.3|26
1655189500000|2022-06-14 06:51:40|42608.8|42588.8|42610.8|42590.8|42610.8|42590.8|42607.8|42587.8|10
1655189510000|2022-06-14 06:51:50|42608.8|42588.8|42608.8|42588.8|42608.8|42588.8|42608.8|42588.8|0
1655189520000|2022-06-14 06:52:00|42610.8|42590.8|42610.8|42590.8|42612.8|42592.8|42610.8|42590.8|5
1655189530000|2022-06-14 06:52:10|42612.8|42592.8|42612.8|42592.8|42612.8|42592.8|42612.8|42592.8|3
1655189540000|2022-06-14 06:52:20|42610.8|42590.8|42606.3|42586.3|42610.8|42590.8|42606.3|42586.3|11
1655189550000|2022-06-14 06:52:30|42608.8|42588.8|42608.8|42588.8|42608.8|42588.8|42606.3|42586.3|18
1655189560000|2022-06-14 06:52:40|42605.8|42585.8|42606.3|42586.3|42608.8|42588.8|42605.8|42585.8|13
1655189570000|2022-06-14 06:52:50|42608.8|42588.8|42608.8|42588.8|42608.8|42588.8|42608.8|42588.8|6
1655189580000|2022-06-14 06:53:00|42608.3|42588.3|42608.8|42588.8|42608.8|42588.8|42606.3|42586.3|5
1655189590000|2022-06-14 06:53:10|42615.8|42595.8|42616.3|42596.3|42616.3|42596.3|42613.3|42593.3|19
1655189600000|2022-06-14 06:53:20|42620.8|42600.8|42625.8|42605.8|42625.8|42605.8|42620.8|42600.8|5
1655189610000|2022-06-14 06:53:30|42626.3|42606.3|42625.8|42605.8|42626.3|42606.3|42625.8|42605.8|6
1655189620000|2022-06-14 06:53:40|42628.3|42608.3|42625.8|42605.8|42628.8|42608.8|42625.8|42605.8|2
1655189630000|2022-06-14 06:53:50|42630.8|42610.8|42630.8|42610.8|42630.8|42610.8|42628.3|42608.3|4
1655189640000|2022-06-14 06:54:00|42628.3|42608.3|42625.8|42605.8|42628.3|42608.3|42625.8|42605.8|2
1655189650000|2022-06-14 06:54:10|42623.3|42603.3|42621.3|42601.3|42625.8|42605.8|42621.3|42601.3|10
1655189660000|2022-06-14 06:54:20|42625.3|42605.3|42625.8|42605.8|42625.8|42605.8|42623.8|42603.8|0
1655189670000|2022-06-14 06:54:30|42623.3|42603.3|42625.8|42605.8|42625.8|42605.8|42623.3|42603.3|6
1655189680000|2022-06-14 06:54:40|42621.3|42601.3|42623.8|42603.8|42623.8|42603.8|42620.8|42600.8|8
1655189690000|2022-06-14 06:54:50|42625.8|42605.8|42625.8|42605.8|42626.3|42606.3|42623.8|42603.8|5
1655189700000|2022-06-14 06:55:00|42623.8|42603.8|42623.8|42603.8|42625.8|42605.8|42620.8|42600.8|38
1655189710000|2022-06-14 06:55:10|42621.8|42601.8|42621.3|42601.3|42625.8|42605.8|42621.3|42601.3|11
1655189720000|2022-06-14 06:55:20|42621.8|42601.8|42623.8|42603.8|42623.8|42603.8|42621.3|42601.3|9
1655189730000|2022-06-14 06:55:30|42623.3|42603.3|42628.8|42608.8|42629.3|42609.3|42616.8|42596.8|24
1655189740000|2022-06-14 06:55:40|42628.3|42608.3|42625.8|42605.8|42628.8|42608.8|42625.8|42605.8|1
1655189750000|2022-06-14 06:55:50|42625.3|42605.3|42623.8|42603.8|42626.3|42606.3|42622.8|42602.8|11
1655189760000|2022-06-14 06:56:00|42621.3|42601.3|42628.8|42608.8|42628.8|42608.8|42620.8|42600.8|32
1655189770000|2022-06-14 06:56:10|42630.8|42610.8|42633.3|42613.3|42633.3|42613.3|42630.8|42610.8|0
1655189780000|2022-06-14 06:56:20|42633.8|42613.8|42635.8|42615.8|42635.8|42615.8|42633.8|42613.8|25
1655189790000|2022-06-14 06:56:30|42636.3|42616.3|42638.8|42618.8|42638.8|42618.8|42636.3|42616.3|4
1655189800000|2022-06-14 06:56:40|42639.3|42619.3|42641.3|42621.3|42641.3|42621.3|42639.3|42619.3|2
1655189810000|2022-06-14 06:56:50|42640.8|42620.8|42643.3|42623.3|42644.8|42624.8|42638.8|42618.8|19
1655189820000|2022-06-14 06:57:00|42640.8|42620.8|42645.3|42625.3|42645.8|42625.8|42640.8|42620.8|12
1655189830000|2022-06-14 06:57:10|42645.8|42625.8|42645.8|42625.8|42648.3|42628.3|42643.3|42623.3|7
1655189840000|2022-06-14 06:57:20|||||||||2
1655189850000|2022-06-14 06:57:30|42643.3|42623.3|42645.8|42625.8|42645.8|42625.8|42641.3|42621.3|10
1655189860000|2022-06-14 06:57:40|42643.3|42623.3|42645.8|42625.8|42645.8|42625.8|42641.3|42621.3|17
1655189870000|2022-06-14 06:57:50|42643.8|42623.8|42641.3|42621.3|42645.8|42625.8|42641.3|42621.3|6
1655189880000|2022-06-14 06:58:00|42645.3|42625.3|42645.8|42625.8|42645.8|42625.8|42641.3|42621.3|40
1655189890000|2022-06-14 06:58:10|42643.8|42623.8|42645.8|42625.8|42645.8|42625.8|42641.3|42621.3|21
1655189900000|2022-06-14 06:58:20|42643.8|42623.8|42640.8|42620.8|42648.8|42628.8|42640.8|42620.8|23
1655189910000|2022-06-14 06:58:30|42641.3|42621.3|42643.8|42623.8|42645.8|42625.8|42640.8|42620.8|37
1655189920000|2022-06-14 06:58:40|42645.8|42625.8|42643.8|42623.8|42645.8|42625.8|42640.8|42620.8|12
1655189930000|2022-06-14 06:58:50|42645.8|42625.8|42645.8|42625.8|42645.8|42625.8|42641.8|42621.8|13
1655189940000|2022-06-14 06:59:00|42641.3|42621.3|42630.8|42610.8|42643.8|42623.8|42630.8|42610.8|37
1655189950000|2022-06-14 06:59:10|42631.3|42611.3|42630.8|42610.8|42631.3|42611.3|42628.3|42608.3|13
1655189960000|2022-06-14 06:59:20|42630.3|42610.3|42617.3|42597.3|42630.3|42610.3|42617.3|42597.3|11
1655189970000|2022-06-14 06:59:30|42618.8|42598.8|42611.3|42591.3|42618.8|42598.8|42611.3|42591.3|7
1655189980000|2022-06-14 06:59:40|42609.3|42589.3|42606.8|42586.8|42609.3|42589.3|42606.8|42586.8|3
1655189990000|2022-06-14 06:59:50|42607.3|42587.3|42611.8|42591.8|42614.3|42594.3|42607.3|42587.3|3
1655190000000|2022-06-14 07:00:00|42611.3|42591.3|42571.8|42551.8|42611.3|42591.3|42571.8|42551.8|20
1655190010000|2022-06-14 07:00:10|42567.3|42547.3|42564.3|42544.3|42567.3|42547.3|42559.3|42539.3|19
1655190020000|2022-06-14 07:00:20|42564.8|42544.8|42574.3|42554.3|42576.3|42556.3|42564.8|42544.8|4
1655190030000|2022-06-14 07:00:30|42572.3|42552.3|42573.8|42553.8|42573.8|42553.8|42561.3|42541.3|22
1655190040000|2022-06-14 07:00:40|42576.3|42556.3|42582.3|42562.3|42582.3|42562.3|42574.3|42554.3|5
1655190050000|2022-06-14 07:00:50|42584.3|42564.3|42581.8|42561.8|42586.8|42566.8|42581.8|42561.8|3
1655190060000|2022-06-14 07:01:00|42582.3|42562.3|42581.3|42561.3|42584.3|42564.3|42581.3|42561.3|3
1655190070000|2022-06-14 07:01:10|42579.3|42559.3|42564.3|42544.3|42579.3|42559.3|42564.3|42544.3|8
1655190080000|2022-06-14 07:01:20|42563.8|42543.8|42556.8|42536.8|42563.8|42543.8|42556.8|42536.8|2
1655190090000|2022-06-14 07:01:30|42559.3|42539.3|42561.8|42541.8|42561.8|42541.8|42556.8|42536.8|1
1655190100000|2022-06-14 07:01:40|42559.3|42539.3|42556.8|42536.8|42559.3|42539.3|42556.8|42536.8|2
1655190110000|2022-06-14 07:01:50|42559.3|42539.3|42556.3|42536.3|42559.3|42539.3|42556.3|42536.3|2
1655190120000|2022-06-14 07:02:00|42556.8|42536.8|42571.8|42551.8|42571.8|42551.8|42556.8|42536.8|5
1655190130000|2022-06-14 07:02:10|42573.8|42553.8|42574.3|42554.3|42576.8|42556.8|42571.8|42551.8|9
1655190140000|2022-06-14 07:02:20|42573.8|42553.8|42571.8|42551.8|42573.8|42553.8|42571.8|42551.8|2
1655190150000|2022-06-14 07:02:30|42569.3|42549.3|42569.3|42549.3|42569.3|42549.3|42564.3|42544.3|0
1655190170000|2022-06-14 07:02:50|||||||||1
1655190180000|2022-06-14 07:03:00|42571.8|42551.8|42604.8|42584.8|42604.8|42584.8|42571.8|42551.8|10
1655190190000|2022-06-14 07:03:10|42604.3|42584.3|42601.8|42581.8|42604.3|42584.3|42601.8|42581.8|0
1655190200000|2022-06-14 07:03:20|42601.3|42581.3|42601.8|42581.8|42601.8|42581.8|42599.3|42579.3|1
1655190210000|2022-06-14 07:03:30|42601.3|42581.3|42592.3|42572.3|42601.3|42581.3|42589.3|42569.3|3
1655190220000|2022-06-14 07:03:40|42591.8|42571.8|42606.8|42586.8|42606.8|42586.8|42591.8|42571.8|4
1655190230000|2022-06-14 07:03:50|42606.3|42586.3|42606.8|42586.8|42606.8|42586.8|42606.3|42586.3|1
1655190240000|2022-06-14 07:04:00|42609.3|42589.3|42614.3|42594.3|42614.3|42594.3|42606.8|42586.8|7
1655190250000|2022-06-14 07:04:10|42616.8|42596.8|42624.3|42604.3|42624.3|42604.3|42616.8|42596.8|4
1655190260000|2022-06-14 07:04:20|42624.8|42604.8|42631.8|42611.8|42631.8|42611.8|42624.8|42604.8|4
1655190270000|2022-06-14 07:04:30|42634.3|42614.3|42631.8|42611.8|42634.3|42614.3|42629.3|42609.3|1
1655190280000|2022-06-14 07:04:40|42629.3|42609.3|42624.3|42604.3|42629.3|42609.3|42624.3|42604.3|2
1655190290000|2022-06-14 07:04:50|42621.8|42601.8|42621.8|42601.8|42621.8|42601.8|42621.3|42601.3|1
1655190300000|2022-06-14 07:05:00|42619.8|42599.8|42616.3|42596.3|42622.3|42602.3|42614.3|42594.3|3
1655190310000|2022-06-14 07:05:10|42614.3|42594.3|42614.3|42594.3|42616.8|42596.8|42614.3|42594.3|0
1655190320000|2022-06-14 07:05:20|42611.8|42591.8|42611.8|42591.8|42612.3|42592.3|42609.8|42589.8|2
1655190330000|2022-06-14 07:05:30|42612.3|42592.3|42604.3|42584.3|42614.3|42594.3|42602.3|42582.3|3
1655190340000|2022-06-14 07:05:40|42599.3|42579.3|42599.3|42579.3|42601.8|42581.8|42599.3|42579.3|2
1655190350000|2022-06-14 07:05:50|42601.8|42581.8|42599.8|42579.8|42604.3|42584.3|42599.3|42579.3|2
1655190360000|2022-06-14 07:06:00|42600.3|42580.3|42591.3|42571.3|42602.3|42582.3|42591.3|42571.3|5
1655190370000|2022-06-14 07:06:10|42590.8|42570.8|42581.8|42561.8|42590.8|42570.8|42581.8|42561.8|1
1655190380000|2022-06-14 07:06:20|42581.3|42561.3|42579.3|42559.3|42583.8|42563.8|42578.8|42558.8|5
1655190390000|2022-06-14 07:06:30|42578.8|42558.8|42566.3|42546.3|42579.3|42559.3|42566.3|42546.3|6
1655190400000|2022-06-14 07:06:40|42566.8|42546.8|42566.3|42546.3|42569.3|42549.3|42566.3|42546.3|0
1655190410000|2022-06-14 07:06:50|42568.8|42548.8|42563.8|42543.8|42568.8|42548.8|42563.8|42543.8|0
1655190420000|2022-06-14 07:07:00|42564.3|42544.3|42574.3|42554.3|42574.3|42554.3|42564.3|42544.3|3
1655190430000|2022-06-14 07:07:10|42574.8|42554.8|42567.3|42547.3|42574.8|42554.8|42567.3|42547.3|1
1655190440000|2022-06-14 07:07:20|42564.8|42544.8|42572.8|42552.8|42572.8|42552.8|42564.3|42544.3|9
1655190450000|2022-06-14 07:07:30|42576.8|42556.8|42574.3|42554.3|42576.8|42556.8|42569.3|42549.3|4
1655190460000|2022-06-14 07:07:40|42576.8|42556.8|42561.8|42541.8|42576.8|42556.8|42560.8|42540.8|8
1655190470000|2022-06-14 07:07:50|42561.3|42541.3|42553.3|42533.3|42561.3|42541.3|42553.3|42533.3|4
1655190480000|2022-06-14 07:08:00|42553.8|42533.8|42550.8|42530.8|42555.8|42535.8|42550.8|42530.8|3
1655190490000|2022-06-14 07:08:10|42550.3|42530.3|42551.3|42531.3|42552.8|42532.8|42550.3|42530.3|4
1655190500000|2022-06-14 07:08:20|42553.3|42533.3|42554.3|42534.3|42554.3|42534.3|42553.3|42533.3|2
1655190510000|2022-06-14 07:08:30|42557.3|42537.3|42559.3|42539.3|42561.8|42541.8|42557.3|42537.3|3
1655190520000|2022-06-14 07:08:40|42564.3|42544.3|42569.3|42549.3|42569.3|42549.3|42564.3|42544.3|3
1655190530000|2022-06-14 07:08:50|42571.8|42551.8|42569.3|42549.3|42571.8|42551.8|42569.3|42549.3|0
1655190540000|2022-06-14 07:09:00|42569.8|42549.8|42564.3|42544.3|42571.8|42551.8|42564.3|42544.3|7
1655190550000|2022-06-14 07:09:10|42562.3|42542.3|42564.3|42544.3|42564.3|42544.3|42559.3|42539.3|2
1655190560000|2022-06-14 07:09:20|42565.3|42545.3|42564.3|42544.3|42565.3|42545.3|42563.8|42543.8|2
1655190570000|2022-06-14 07:09:30|42562.3|42542.3|42559.3|42539.3|42562.3|42542.3|42556.8|42536.8|1
1655190580000|2022-06-14 07:09:40|42557.3|42537.3|42554.3|42534.3|42557.3|42537.3|42554.3|42534.3|0
1655190590000|2022-06-14 07:09:50|42556.3|42536.3|42554.3|42534.3|42559.3|42539.3|42554.3|42534.3|2
1655190600000|2022-06-14 07:10:00|42558.8|42538.8|42547.3|42527.3|42558.8|42538.8|42547.3|42527.3|11
1655190610000|2022-06-14 07:10:10|42546.8|42526.8|42539.3|42519.3|42549.3|42529.3|42539.3|42519.3|4
1655190620000|2022-06-14 07:10:20|42541.8|42521.8|42529.3|42509.3|42541.8|42521.8|42526.8|42506.8|4
1655190630000|2022-06-14 07:10:30|42528.8|42508.8|42511.8|42491.8|42528.8|42508.8|42511.8|42491.8|6
1655190640000|2022-06-14 07:10:40|42514.3|42494.3|42511.8|42491.8|42514.3|42494.3|42509.3|42489.3|3
1655190650000|2022-06-14 07:10:50|42512.3|42492.3|42514.3|42494.3|42518.8|42498.8|42509.3|42489.3|8
1655190660000|2022-06-14 07:11:00|42511.8|42491.8|42488.3|42468.3|42511.8|42491.8|42488.3|42468.3|5
1655190670000|2022-06-14 07:11:10|42485.8|42465.8|42483.8|42463.8|42485.8|42465.8|42481.3|42461.3|7
1655190680000|2022-06-14 07:11:20|42483.3|42463.3|42486.8|42466.8|42486.8|42466.8|42483.3|42463.3|19
1655190690000|2022-06-14 07:11:30|42491.8|42471.8|42492.3|42472.3|42492.3|42472.3|42491.8|42471.8|8
1655190700000|2022-06-14 07:11:40|42494.3|42474.3|42494.3|42474.3|42494.3|42474.3|42494.3|42474.3|1
1655190710000|2022-06-14 07:11:50|||||||||2
1655190720000|2022-06-14 07:12:00|42496.8|42476.8|42494.3|42474.3|42497.3|42477.3|42494.3|42474.3|0
1655190730000|2022-06-14 07:12:10|42496.8|42476.8|42496.8|42476.8|42496.8|42476.8|42496.8|42476.8|3
1655190740000|2022-06-14 07:12:20|42497.3|42477.3|42487.3|42467.3|42497.3|42477.3|42487.3|42467.3|5
1655190750000|2022-06-14 07:12:30|42486.8|42466.8|42489.3|42469.3|42489.3|42469.3|42486.8|42466.8|4
1655190760000|2022-06-14 07:12:40|42488.8|42468.8|42491.8|42471.8|42491.8|42471.8|42487.3|42467.3|2
1655190770000|2022-06-14 07:12:50|42491.3|42471.3|42494.3|42474.3|42494.3|42474.3|42491.3|42471.3|0
1655190780000|2022-06-14 07:13:00|42496.8|42476.8|42494.3|42474.3|42497.3|42477.3|42494.3|42474.3|1
1655190790000|2022-06-14 07:13:10|42494.8|42474.8|42497.3|42477.3|42497.3|42477.3|42494.3|42474.3|1
1655190800000|2022-06-14 07:13:20|42496.8|42476.8|42494.3|42474.3|42497.3|42477.3|42494.3|42474.3|6
1655190810000|2022-06-14 07:13:30|42495.4|42475.4|42496.8|42476.8|42497.3|42477.3|42494.3|42474.3|1
1655190820000|2022-06-14 07:13:40|42494.3|42474.3|42497.3|42477.3|42497.3|42477.3|42494.3|42474.3|1
1655190830000|2022-06-14 07:13:50|42496.3|42476.3|42494.3|42474.3|42497.3|42477.3|42494.3|42474.3|0
1655190840000|2022-06-14 07:14:00|42493.8|42473.8|42491.8|42471.8|42494.3|42474.3|42491.3|42471.3|0
1655190850000|2022-06-14 07:14:10|42491.3|42471.3|42488.8|42468.8|42491.3|42471.3|42488.8|42468.8|1
1655190860000|2022-06-14 07:14:20|42486.8|42466.8|42479.3|42459.3|42486.8|42466.8|42479.3|42459.3|2
1655190870000|2022-06-14 07:14:30|42478.8|42458.8|42488.8|42468.8|42489.3|42469.3|42478.8|42458.8|8
1655190880000|2022-06-14 07:14:40|42486.8|42466.8|42483.3|42463.3|42486.8|42466.8|42483.3|42463.3|2
1655190890000|2022-06-14 07:14:50|42481.8|42461.8|42479.3|42459.3|42481.8|42461.8|42476.8|42456.8|6
1655190900000|2022-06-14 07:15:00|42477.3|42457.3|42484.8|42464.8|42486.8|42466.8|42476.8|42456.8|5
1655190910000|2022-06-14 07:15:10|42485.4|42465.4|42484.3|42464.3|42486.8|42466.8|42484.3|42464.3|0
1655190920000|2022-06-14 07:15:20|42486.8|42466.8|42489.3|42469.3|42489.3|42469.3|42486.8|42466.8|0
1655190930000|2022-06-14 07:15:30|42492.3|42472.3|42494.3|42474.3|42497.3|42477.3|42492.3|42472.3|13
1655190940000|2022-06-14 07:15:40|42496.8|42476.8|42496.8|42476.8|42496.8|42476.8|42496.8|42476.8|0
1655190950000|2022-06-14 07:15:50|42496.3|42476.3|42486.8|42466.8|42496.3|42476.3|42486.8|42466.8|2
1655190960000|2022-06-14 07:16:00|42489.3|42469.3|42489.3|42469.3|42494.3|42474.3|42489.3|42469.3|3
1655190970000|2022-06-14 07:16:10|42488.8|42468.8|42486.8|42466.8|42489.3|42469.3|42486.8|42466.8|3
1655190980000|2022-06-14 07:16:20|42487.3|42467.3|42491.8|42471.8|42491.8|42471.8|42487.3|42467.3|3
1655190990000|2022-06-14 07:16:30|42494.3|42474.3|42499.3|42479.3|42499.3|42479.3|42494.3|42474.3|1
1655191000000|2022-06-14 07:16:40|42499.8|42479.8|42494.3|42474.3|42501.8|42481.8|42490.4|42470.4|2
1655191010000|2022-06-14 07:16:50|42492.3|42472.3|42494.3|42474.3|42494.3|42474.3|42491.8|42471.8|0
1655191020000|2022-06-14 07:17:00|42497.3|42477.3|42496.8|42476.8|42497.3|42477.3|42496.8|42476.8|1
1655191030000|2022-06-14 07:17:10|42497.3|42477.3|42497.3|42477.3|42497.3|42477.3|42494.3|42474.3|1
1655191040000|2022-06-14 07:17:20|42496.8|42476.8|42496.8|42476.8|42497.3|42477.3|42496.8|42476.8|0
1655191050000|2022-06-14 07:17:30|42502.3|42482.3|42511.8|42491.8|42511.8|42491.8|42502.3|42482.3|7
1655191060000|2022-06-14 07:17:40|42513.8|42493.8|42503.8|42483.8|42516.8|42496.8|42503.8|42483.8|4
1655191070000|2022-06-14 07:17:50|42504.3|42484.3|42504.3|42484.3|42506.8|42486.8|42500.4|42480.4|0
1655191080000|2022-06-14 07:18:00|42507.3|42487.3|42516.3|42496.3|42516.3|42496.3|42507.3|42487.3|0
1655191090000|2022-06-14 07:18:10|42514.3|42494.3|42521.8|42501.8|42521.8|42501.8|42514.3|42494.3|0
1655191100000|2022-06-14 07:18:20|42524.3|42504.3|42524.3|42504.3|42524.3|42504.3|42524.3|42504.3|4
1655191110000|2022-06-14 07:18:30|42524.9|42504.9|42524.3|42504.3|42524.9|42504.9|42524.3|42504.3|1
1655191120000|2022-06-14 07:18:40|42526.8|42506.8|42521.8|42501.8|42526.8|42506.8|42521.8|42501.8|2
1655191130000|2022-06-14 07:18:50|42519.3|42499.3|42519.3|42499.3|42519.3|42499.3|42517.4|42497.4|12
1655191140000|2022-06-14 07:19:00|42521.8|42501.8|42522.4|42502.4|42522.4|42502.4|42517.4|42497.4|4
1655191150000|2022-06-14 07:19:10|42521.8|42501.8|42519.3|42499.3|42524.3|42504.3|42519.3|42499.3|1
1655191160000|2022-06-14 07:19:20|42517.4|42497.4|42516.8|42496.8|42519.3|42499.3|42516.8|42496.8|0
1655191170000|2022-06-14 07:19:30|42517.4|42497.4|42524.9|42504.9|42524.9|42504.9|42517.4|42497.4|1
1655191180000|2022-06-14 07:19:40|42526.3|42506.3|42524.3|42504.3|42526.8|42506.8|42521.8|42501.8|3
1655191190000|2022-06-14 07:19:50|42523.3|42503.3|42524.3|42504.3|42524.3|42504.3|42519.3|42499.3|0
1655191200000|2022-06-14 07:20:00|42521.8|42501.8|42519.3|42499.3|42521.8|42501.8|42516.8|42496.8|3
1655191210000|2022-06-14 07:20:10|42517.4|42497.4|42524.3|42504.3|42524.3|42504.3|42515.4|42495.4|0
1655191220000|2022-06-14 07:20:20|42523.8|42503.8|42516.8|42496.8|42524.3|42504.3|42516.8|42496.8|4
1655191230000|2022-06-14 07:20:30|42511.8|42491.8|42506.8|42486.8|42511.8|42491.8|42506.8|42486.8|2
1655191240000|2022-06-14 07:20:40|42501.8|42481.8|42499.3|42479.3|42501.8|42481.8|42499.3|42479.3|1
1655191250000|2022-06-14 07:20:50|42497.4|42477.4|42495.4|42475.4|42497.4|42477.4|42495.4|42475.4|2
1655191260000|2022-06-14 07:21:00|42494.9|42474.9|42484.3|42464.3|42494.9|42474.9|42484.3|42464.3|2
1655191270000|2022-06-14 07:21:10|42482.4|42462.4|42482.4|42462.4|42482.4|42462.4|42481.8|42461.8|4
1655191280000|2022-06-14 07:21:20|42484.3|42464.3|42489.3|42469.3|42489.3|42469.3|42484.3|42464.3|1
1655191290000|2022-06-14 07:21:30|42492.4|42472.4|42489.3|42469.3|42492.4|42472.4|42489.3|42469.3|2
1655191300000|2022-06-14 07:21:40|42487.4|42467.4|42479.3|42459.3|42489.3|42469.3|42474.9|42454.9|3
1655191310000|2022-06-14 07:21:50|42477.4|42457.4|42484.3|42464.3|42489.3|42469.3|42477.4|42457.4|0
1655191320000|2022-06-14 07:22:00|42486.8|42466.8|42494.9|42474.9|42494.9|42474.9|42486.8|42466.8|2
1655191330000|2022-06-14 07:22:10|42492.4|42472.4|42491.8|42471.8|42494.9|42474.9|42491.8|42471.8|0
1655191340000|2022-06-14 07:22:20|42491.3|42471.3|42489.9|42469.9|42491.8|42471.8|42489.3|42469.3|0
1655191350000|2022-06-14 07:22:30|42491.8|42471.8|42489.3|42469.3|42494.3|42474.3|42489.3|42469.3|2
1655191360000|2022-06-14 07:22:40|42491.8|42471.8|42497.4|42477.4|42497.4|42477.4|42491.8|42471.8|3
1655191370000|2022-06-14 07:22:50|42496.8|42476.8|42494.3|42474.3|42499.3|42479.3|42494.3|42474.3|0
1655191380000|2022-06-14 07:23:00|42494.9|42474.9|42499.3|42479.3|42499.3|42479.3|42494.9|42474.9|2
1655191390000|2022-06-14 07:23:10|42499.9|42479.9|42506.8|42486.8|42506.8|42486.8|42499.9|42479.9|2
1655191400000|2022-06-14 07:23:20|42507.4|42487.4|42526.3|42506.3|42526.8|42506.8|42507.4|42487.4|7
1655191410000|2022-06-14 07:23:30|42524.3|42504.3|42519.3|42499.3|42528.8|42508.8|42519.3|42499.3|4
1655191420000|2022-06-14 07:23:40|42521.8|42501.8|42509.3|42489.3|42521.8|42501.8|42509.3|42489.3|2
1655191430000|2022-06-14 07:23:50|42508.8|42488.8|42504.3|42484.3|42509.3|42489.3|42504.3|42484.3|0
1655191440000|2022-06-14 07:24:00|42499.3|42479.3|42501.9|42481.9|42501.9|42481.9|42497.4|42477.4|2
1655191450000|2022-06-14 07:24:10|42499.4|42479.4|42499.4|42479.4|42499.4|42479.4|42494.9|42474.9|1
1655191460000|2022-06-14 07:24:20|42499.9|42479.9|42504.4|42484.4|42504.4|42484.4|42499.9|42479.9|3
1655191470000|2022-06-14 07:24:30|42504.9|42484.9|42504.9|42484.9|42506.3|42486.3|42504.4|42484.4|0
1655191480000|2022-06-14 07:24:40|42509.4|42489.4|42509.4|42489.4|42509.4|42489.4|42506.3|42486.3|0
1655191490000|2022-06-14 07:24:50|42509.9|42489.9|42508.8|42488.8|42509.9|42489.9|42508.8|42488.8|1
1655191500000|2022-06-14 07:25:00|42506.9|42486.9|42506.3|42486.3|42509.4|42489.4|42501.9|42481.9|6
1655191510000|2022-06-14 07:25:10|42504.4|42484.4|42509.4|42489.4|42509.9|42489.9|42503.8|42483.8|7
1655191520000|2022-06-14 07:25:20|42509.9|42489.9|42509.4|42489.4|42511.9|42491.9|42509.4|42489.4|0
1655191530000|2022-06-14 07:25:30|42506.3|42486.3|42486.9|42466.9|42506.3|42486.3|42486.9|42466.9|8
1655191540000|2022-06-14 07:25:40|42484.4|42464.4|42476.9|42456.9|42484.4|42464.4|42476.9|42456.9|7
1655191550000|2022-06-14 07:25:50|42476.3|42456.3|42466.9|42446.9|42476.3|42456.3|42466.9|42446.9|5
1655191560000|2022-06-14 07:26:00|42468.8|42448.8|42464.4|42444.4|42468.8|42448.8|42464.4|42444.4|1
1655191570000|2022-06-14 07:26:10|42463.8|42443.8|42461.9|42441.9|42464.4|42444.4|42461.9|42441.9|3
1655191580000|2022-06-14 07:26:20|42464.4|42444.4|42464.4|42444.4|42464.4|42444.4|42461.9|42441.9|3
1655191590000|2022-06-14 07:26:30|42461.9|42441.9|42455.8|42435.8|42464.4|42444.4|42455.8|42435.8|3
1655191600000|2022-06-14 07:26:40|42453.8|42433.8|42447.4|42427.4|42453.8|42433.8|42444.4|42424.4|13
1655191610000|2022-06-14 07:26:50|42446.9|42426.9|42434.4|42414.4|42446.9|42426.9|42434.4|42414.4|16
1655191620000|2022-06-14 07:27:00|42433.8|42413.8|42434.4|42414.4|42436.9|42416.9|42431.9|42411.9|12
1655191630000|2022-06-14 07:27:10|42429.4|42409.4|42429.4|42409.4|42431.3|42411.3|42429.4|42409.4|5
1655191640000|2022-06-14 07:27:20|42431.9|42411.9|42429.4|42409.4|42431.9|42411.9|42429.4|42409.4|3
1655191650000|2022-06-14 07:27:30|42419.4|42399.4|42414.4|42394.4|42419.4|42399.4|42414.4|42394.4|14
1655191660000|2022-06-14 07:27:40|42416.9|42396.9|42417.4|42397.4|42417.9|42397.9|42416.9|42396.9|3
1655191670000|2022-06-14 07:27:50|42417.9|42397.9|42424.9|42404.9|42424.9|42404.9|42417.9|42397.9|2
1655191680000|2022-06-14 07:28:00|42427.4|42407.4|42429.4|42409.4|42429.4|42409.4|42426.9|42406.9|7
1655191690000|2022-06-14 07:28:10|42429.9|42409.9|42431.9|42411.9|42433.8|42413.8|42429.4|42409.4|7
1655191700000|2022-06-14 07:28:20|42432.4|42412.4|42439.4|42419.4|42439.4|42419.4|42432.4|42412.4|3
1655191710000|2022-06-14 07:28:30|42439.9|42419.9|42434.9|42414.9|42441.9|42421.9|42434.9|42414.9|2
1655191720000|2022-06-14 07:28:40|42432.4|42412.4|42425.8|42405.8|42432.4|42412.4|42424.4|42404.4|2
1655191730000|2022-06-14 07:28:50|42426.3|42406.3|42424.4|42404.4|42426.3|42406.3|42424.4|42404.4|4
1655191740000|2022-06-14 07:29:00|42422.4|42402.4|42421.9|42401.9|42424.4|42404.4|42421.9|42401.9|0
1655191750000|2022-06-14 07:29:10|42418.8|42398.8|42416.9|42396.9|42418.8|42398.8|42416.9|42396.9|4
1655191760000|2022-06-14 07:29:20|42414.4|42394.4|42409.4|42389.4|42414.9|42394.9|42409.4|42389.4|2
1655191770000|2022-06-14 07:29:30|42407.4|42387.4|42409.4|42389.4|42409.4|42389.4|42407.4|42387.4|4
1655191780000|2022-06-14 07:29:40|42412.4|42392.4|42414.4|42394.4|42414.4|42394.4|42412.4|42392.4|6
1655191790000|2022-06-14 07:29:50|42417.4|42397.4|42413.9|42393.9|42419.4|42399.4|42413.9|42393.9|3
1655191800000|2022-06-14 07:30:00|42408.9|42388.9|42403.9|42383.9|42411.4|42391.4|42403.9|42383.9|9
1655191810000|2022-06-14 07:30:10|42399.9|42379.9|42394.9|42374.9|42399.9|42379.9|42394.9|42374.9|6
1655191820000|2022-06-14 07:30:20|42392.4|42372.4|42391.9|42371.9|42392.4|42372.4|42391.9|42371.9|7
1655191830000|2022-06-14 07:30:30|42391.4|42371.4|42391.9|42371.9|42391.9|42371.9|42391.4|42371.4|2
1655191840000|2022-06-14 07:30:40|42386.9|42366.9|42383.9|42363.9|42386.9|42366.9|42383.9|42363.9|2
1655191850000|2022-06-14 07:30:50|42384.4|42364.4|42384.4|42364.4|42384.4|42364.4|42383.9|42363.9|2
1655191860000|2022-06-14 07:31:00|42389.4|42369.4|42399.4|42379.4|42399.4|42379.4|42389.4|42369.4|1
1655191870000|2022-06-14 07:31:10|42396.9|42376.9|42384.9|42364.9|42399.4|42379.4|42384.9|42364.9|7
1655191880000|2022-06-14 07:31:20|42382.9|42362.9|42394.4|42374.4|42394.4|42374.4|42382.9|42362.9|3
1655191890000|2022-06-14 07:31:30|42399.4|42379.4|42417.4|42397.4|42417.4|42397.4|42399.4|42379.4|7
1655191900000|2022-06-14 07:31:40|42419.9|42399.9|42434.4|42414.4|42434.4|42414.4|42419.9|42399.9|0
1655191910000|2022-06-14 07:31:50|42432.4|42412.4|42449.4|42429.4|42456.9|42436.9|42432.4|42412.4|13
1655191920000|2022-06-14 07:32:00|42445.8|42425.8|42439.4|42419.4|42445.8|42425.8|42438.9|42418.9|4
1655191930000|2022-06-14 07:32:10|42441.9|42421.9|42446.4|42426.4|42446.4|42426.4|42439.4|42419.4|5
1655191940000|2022-06-14 07:32:20|42446.9|42426.9|42449.4|42429.4|42454.4|42434.4|42446.9|42426.9|0
1655191950000|2022-06-14 07:32:30|42454.4|42434.4|42441.9|42421.9|42454.4|42434.4|42441.9|42421.9|5
1655191960000|2022-06-14 07:32:40|42442.4|42422.4|42464.4|42444.4|42464.4|42444.4|42442.4|42422.4|4
1655191970000|2022-06-14 07:32:50|42464.9|42444.9|42467.4|42447.4|42467.4|42447.4|42464.9|42444.9|0
1655191980000|2022-06-14 07:33:00|42466.9|42446.9|42477.4|42457.4|42477.4|42457.4|42466.9|42446.9|0
1655191990000|2022-06-14 07:33:10|42478.9|42458.9|42471.9|42451.9|42479.4|42459.4|42471.9|42451.9|0
1655192000000|2022-06-14 07:33:20|42469.4|42449.4|42474.4|42454.4|42474.4|42454.4|42469.4|42449.4|7
1655192010000|2022-06-14 07:33:30|42476.9|42456.9|42474.9|42454.9|42479.4|42459.4|42474.4|42454.4|1
1655192020000|2022-06-14 07:33:40|42479.4|42459.4|42479.4|42459.4|42479.4|42459.4|42479.4|42459.4|0
1655192030000|2022-06-14 07:33:50|42476.9|42456.9|42479.4|42459.4|42479.4|42459.4|42475.4|42455.4|1
1655192050000|2022-06-14 07:34:10|42478.9|42458.9|42479.4|42459.4|42479.4|42459.4|42474.4|42454.4|0
1655192060000|2022-06-14 07:34:20|42481.4|42461.4|42486.9|42466.9|42486.9|42466.9|42481.4|42461.4|7
1655192070000|2022-06-14 07:34:30|42489.4|42469.4|42504.9|42484.9|42505.4|42485.4|42489.4|42469.4|8
1655192080000|2022-06-14 07:34:40|42505.4|42485.4|42513.3|42493.3|42513.3|42493.3|42505.4|42485.4|60
1655192090000|2022-06-14 07:34:50|42511.4|42491.4|42513.4|42493.4|42515.9|42495.9|42511.4|42491.4|4
1655192100000|2022-06-14 07:35:00|42511.4|42491.4|42513.4|42493.4|42515.3|42495.3|42510.9|42490.9|0
1655192110000|2022-06-14 07:35:10|42511.4|42491.4|42503.4|42483.4|42511.4|42491.4|42502.8|42482.8|5
1655192120000|2022-06-14 07:35:20|42502.8|42482.8|42503.4|42483.4|42508.4|42488.4|42498.4|42478.4|6
1655192130000|2022-06-14 07:35:30|42507.8|42487.8|42508.9|42488.9|42511.4|42491.4|42507.8|42487.8|10
1655192140000|2022-06-14 07:35:40|42508.4|42488.4|42508.4|42488.4|42508.9|42488.9|42503.4|42483.4|6
1655192150000|2022-06-14 07:35:50|42508.9|42488.9|42508.4|42488.4|42511.4|42491.4|42505.9|42485.9|10
1655192160000|2022-06-14 07:36:00|42507.8|42487.8|42503.9|42483.9|42508.4|42488.4|42503.9|42483.9|5
1655192170000|2022-06-14 07:36:10|42503.4|42483.4|42498.4|42478.4|42503.4|42483.4|42495.9|42475.9|3
1655192180000|2022-06-14 07:36:20|42519.4|42499.4|42518.4|42498.4|42526.4|42506.4|42518.4|42498.4|9
1655192190000|2022-06-14 07:36:30|||||||||2
1655192200000|2022-06-14 07:36:40|42517.8|42497.8|42513.9|42493.9|42517.8|42497.8|42513.4|42493.4|0
1655192210000|2022-06-14 07:36:50|42515.9|42495.9|42515.9|42495.9|42515.9|42495.9|42513.4|42493.4|3
1655192220000|2022-06-14 07:37:00|42513.4|42493.4|42505.3|42485.3|42513.4|42493.4|42505.3|42485.3|7
1655192250000|2022-06-14 07:37:30|42504.8|42484.8|42505.9|42485.9|42505.9|42485.9|42503.4|42483.4|4
1655192260000|2022-06-14 07:37:40|42505.3|42485.3|42508.4|42488.4|42508.4|42488.4|42503.4|42483.4|5
1655192270000|2022-06-14 07:37:50|42505.9|42485.9|42492.8|42472.8|42505.9|42485.9|42492.8|42472.8|4
1655192280000|2022-06-14 07:38:00|42493.4|42473.4|42480.9|42460.9|42493.4|42473.4|42480.9|42460.9|1
1655192290000|2022-06-14 07:38:10|42478.9|42458.9|42480.3|42460.3|42480.9|42460.9|42477.8|42457.8|0
1655192300000|2022-06-14 07:38:20|42477.8|42457.8|42480.3|42460.3|42480.3|42460.3|42477.8|42457.8|0
1655192310000|2022-06-14 07:38:30|42479.8|42459.8|42462.8|42442.8|42479.8|42459.8|42462.8|42442.8|7
1655192320000|2022-06-14 07:38:40|42460.9|42440.9|42458.4|42438.4|42462.3|42442.3|42458.4|42438.4|4
1655192330000|2022-06-14 07:38:50|42456.4|42436.4|42456.4|42436.4|42458.4|42438.4|42456.4|42436.4|0
1655192340000|2022-06-14 07:39:00|42458.4|42438.4|42458.9|42438.9|42458.9|42438.9|42456.4|42436.4|3
1655192350000|2022-06-14 07:39:10|42458.4|42438.4|42458.4|42438.4|42458.4|42438.4|42458.4|42438.4|0
1655192360000|2022-06-14 07:39:20|42460.9|42440.9|42458.9|42438.9|42460.9|42440.9|42458.4|42438.4|1
1655192370000|2022-06-14 07:39:30|42460.9|42440.9|42460.3|42440.3|42460.9|42440.9|42456.4|42436.4|2
1655192380000|2022-06-14 07:39:40|42458.9|42438.9|42455.9|42435.9|42460.9|42440.9|42455.9|42435.9|1
1655192390000|2022-06-14 07:39:50|||||||||1
1655192400000|2022-06-14 07:40:00|||||||||4
1655192410000|2022-06-14 07:40:10|42458.4|42438.4|42453.4|42433.4|42458.4|42438.4|42453.4|42433.4|2
1655192430000|2022-06-14 07:40:30|42452.9|42432.9|42453.4|42433.4|42453.4|42433.4|42448.4|42428.4|6
1655192440000|2022-06-14 07:40:40|42450.9|42430.9|42453.4|42433.4|42455.9|42435.9|42448.4|42428.4|2
1655192450000|2022-06-14 07:40:50|42458.4|42438.4|42473.4|42453.4|42473.4|42453.4|42458.4|42438.4|5
1655192460000|2022-06-14 07:41:00|42471.4|42451.4|42470.9|42450.9|42473.4|42453.4|42468.9|42448.9|0
1655192470000|2022-06-14 07:41:10|42468.4|42448.4|42460.9|42440.9|42468.4|42448.4|42460.9|42440.9|1
1655192480000|2022-06-14 07:41:20|42458.9|42438.9|42452.9|42432.9|42458.9|42438.9|42451.4|42431.4|0
1655192490000|2022-06-14 07:41:30|42450.9|42430.9|42448.4|42428.4|42450.9|42430.9|42448.4|42428.4|0
1655192500000|2022-06-14 07:41:40|42448.9|42428.9|42453.4|42433.4|42453.4|42433.4|42448.9|42428.9|4
1655192510000|2022-06-14 07:41:50|42452.9|42432.9|42451.4|42431.4|42452.9|42432.9|42450.9|42430.9|1
1655192520000|2022-06-14 07:42:00|42450.9|42430.9|42451.4|42431.4|42451.4|42431.4|42450.9|42430.9|0
1655192530000|2022-06-14 07:42:10|42450.9|42430.9|42451.4|42431.4|42451.4|42431.4|42450.9|42430.9|0
1655192540000|2022-06-14 07:42:20|42450.9|42430.9|42450.9|42430.9|42451.4|42431.4|42450.9|42430.9|0
1655192550000|2022-06-14 07:42:30|42448.4|42428.4|42448.4|42428.4|42450.9|42430.9|42448.4|42428.4|4
1655192560000|2022-06-14 07:42:40|42450.9|42430.9|42453.4|42433.4|42453.4|42433.4|42450.9|42430.9|0
1655192570000|2022-06-14 07:42:50|42459.4|42439.4|42463.9|42443.9|42463.9|42443.9|42459.4|42439.4|2
1655192580000|2022-06-14 07:43:00|42465.9|42445.9|42465.9|42445.9|42465.9|42445.9|42463.4|42443.4|0
1655192600000|2022-06-14 07:43:20|42463.4|42443.4|42455.9|42435.9|42463.4|42443.4|42455.9|42435.9|2
1655192610000|2022-06-14 07:43:30|42455.4|42435.4|42450.9|42430.9|42455.4|42435.4|42450.9|42430.9|0
1655192620000|2022-06-14 07:43:40|42453.4|42433.4|42451.4|42431.4|42453.4|42433.4|42450.9|42430.9|2
1655192630000|2022-06-14 07:43:50|42453.4|42433.4|42453.4|42433.4|42453.4|42433.4|42453.4|42433.4|2
1655192650000|2022-06-14 07:44:10|42452.9|42432.9|42458.9|42438.9|42458.9|42438.9|42452.9|42432.9|1
1655192670000|2022-06-14 07:44:30|42458.4|42438.4|42461.4|42441.4|42461.4|42441.4|42458.4|42438.4|0
1655192680000|2022-06-14 07:44:40|42463.4|42443.4|42488.4|42468.4|42488.4|42468.4|42463.4|42443.4|9
1655192700000|2022-06-14 07:45:00|42487.9|42467.9|42488.4|42468.4|42488.4|42468.4|42485.9|42465.9|0
1655192710000|2022-06-14 07:45:10|42485.9|42465.9|42485.9|42465.9|42485.9|42465.9|42483.4|42463.4|3
1655192730000|2022-06-14 07:45:30|42486.4|42466.4|42488.4|42468.4|42493.4|42473.4|42486.4|42466.4|0
1655192740000|2022-06-14 07:45:40|42490.9|42470.9|42490.4|42470.4|42490.9|42470.9|42488.4|42468.4|4
1655192750000|2022-06-14 07:45:50|42488.4|42468.4|42493.4|42473.4|42493.4|42473.4|42488.4|42468.4|1
1655192760000|2022-06-14 07:46:00|42493.9|42473.9|42488.4|42468.4|42495.9|42475.9|42488.4|42468.4|2
1655192770000|2022-06-14 07:46:10|42490.9|42470.9|42488.9|42468.9|42490.9|42470.9|42488.4|42468.4|0
1655192780000|2022-06-14 07:46:20|42490.9|42470.9|42488.4|42468.4|42491.4|42471.4|42488.4|42468.4|0
1655192790000|2022-06-14 07:46:30|42483.4|42463.4|42477.9|42457.9|42483.4|42463.4|42477.9|42457.9|6
1655192800000|2022-06-14 07:46:40|42475.4|42455.4|42475.4|42455.4|42475.4|42455.4|42475.4|42455.4|1
1655192810000|2022-06-14 07:46:50|42474.9|42454.9|42472.9|42452.9|42474.9|42454.9|42472.9|42452.9|1
1655192820000|2022-06-14 07:47:00|42470.4|42450.4|42471.4|42451.4|42471.4|42451.4|42470.4|42450.4|5
1655192830000|2022-06-14 07:47:10|42470.9|42450.9|42463.4|42443.4|42470.9|42450.9|42463.4|42443.4|7
1655192850000|2022-06-14 07:47:30|42463.9|42443.9|42478.4|42458.4|42478.4|42458.4|42463.9|42443.9|4
1655192860000|2022-06-14 07:47:40|42480.9|42460.9|42483.4|42463.4|42483.4|42463.4|42480.9|42460.9|0
1655192870000|2022-06-14 07:47:50|42482.9|42462.9|42473.4|42453.4|42483.4|42463.4|42473.4|42453.4|5
1655192880000|2022-06-14 07:48:00|42473.9|42453.9|42468.4|42448.4|42473.9|42453.9|42468.4|42448.4|2
1655192890000|2022-06-14 07:48:10|42468.9|42448.9|42473.4|42453.4|42473.4|42453.4|42468.9|42448.9|0
1655192900000|2022-06-14 07:48:20|42472.9|42452.9|42468.4|42448.4|42472.9|42452.9|42468.4|42448.4|2
1655192910000|2022-06-14 07:48:30|42467.9|42447.9|42465.4|42445.4|42467.9|42447.9|42465.4|42445.4|1
1655192920000|2022-06-14 07:48:40|42468.4|42448.4|42470.9|42450.9|42470.9|42450.9|42468.4|42448.4|1
1655192930000|2022-06-14 07:48:50|42471.4|42451.4|42467.9|42447.9|42473.4|42453.4|42467.9|42447.9|1
1655192950000|2022-06-14 07:49:10|42467.4|42447.4|42467.4|42447.4|42467.4|42447.4|42467.4|42447.4|0
1655192960000|2022-06-14 07:49:20|42467.9|42447.9|42468.4|42448.4|42468.4|42448.4|42467.9|42447.9|3
1655192970000|2022-06-14 07:49:30|42465.4|42445.4|42463.4|42443.4|42465.4|42445.4|42463.4|42443.4|3
1655192980000|2022-06-14 07:49:40|42462.9|42442.9|42460.9|42440.9|42462.9|42442.9|42460.9|42440.9|3
1655192990000|2022-06-14 07:49:50|42460.4|42440.4|42457.9|42437.9|42460.4|42440.4|42457.9|42437.9|1
1655193000000|2022-06-14 07:50:00|42458.4|42438.4|42455.4|42435.4|42458.4|42438.4|42455.4|42435.4|4
1655193010000|2022-06-14 07:50:10|42453.4|42433.4|42450.9|42430.9|42453.4|42433.4|42450.4|42430.4|6
1655193020000|2022-06-14 07:50:20|42450.4|42430.4|42450.9|42430.9|42450.9|42430.9|42448.4|42428.4|5
1655193030000|2022-06-14 07:50:30|42450.4|42430.4|42450.9|42430.9|42450.9|42430.9|42446.4|42426.4|1
1655193040000|2022-06-14 07:50:40|42451.4|42431.4|42453.4|42433.4|42453.4|42433.4|42450.9|42430.9|2
1655193050000|2022-06-14 07:50:50|42453.9|42433.9|42455.9|42435.9|42455.9|42435.9|42453.4|42433.4|2
1655193060000|2022-06-14 07:51:00|42458.4|42438.4|42463.4|42443.4|42463.4|42443.4|42458.4|42438.4|0
1655193080000|2022-06-14 07:51:20|42464.4|42444.4|42471.4|42451.4|42471.4|42451.4|42464.4|42444.4|4
1655193090000|2022-06-14 07:51:30|42473.4|42453.4|42483.4|42463.4|42483.4|42463.4|42473.4|42453.4|6
1655193100000|2022-06-14 07:51:40|42480.9|42460.9|42483.4|42463.4|42483.4|42463.4|42480.9|42460.9|1
1655193110000|2022-06-14 07:51:50|42483.9|42463.9|42483.4|42463.4|42485.4|42465.4|42483.4|42463.4|0
1655193120000|2022-06-14 07:52:00|42485.9|42465.9|42483.4|42463.4|42485.9|42465.9|42483.4|42463.4|0
1655193140000|2022-06-14 07:52:20|42483.9|42463.9|42483.4|42463.4|42485.9|42465.9|42483.4|42463.4|1
1655193150000|2022-06-14 07:52:30|42480.9|42460.9|42480.9|42460.9|42480.9|42460.9|42480.9|42460.9|1
1655193160000|2022-06-14 07:52:40|42478.4|42458.4|42478.4|42458.4|42478.9|42458.9|42478.4|42458.4|0
1655193170000|2022-06-14 07:52:50|42475.9|42455.9|42473.4|42453.4|42475.9|42455.9|42473.4|42453.4|0
1655193180000|2022-06-14 07:53:00|42476.4|42456.4|42478.4|42458.4|42478.4|42458.4|42473.4|42453.4|3
1655193190000|2022-06-14 07:53:10|42480.9|42460.9|42483.4|42463.4|42483.4|42463.4|42480.9|42460.9|1
1655193200000|2022-06-14 07:53:20|42483.9|42463.9|42475.4|42455.4|42485.4|42465.4|42475.4|42455.4|1
1655193210000|2022-06-14 07:53:30|42477.9|42457.9|42475.4|42455.4|42477.9|42457.9|42475.4|42455.4|0
1655193220000|2022-06-14 07:53:40|42473.4|42453.4|42471.4|42451.4|42473.4|42453.4|42468.9|42448.9|0
1655193230000|2022-06-14 07:53:50|42470.9|42450.9|42473.4|42453.4|42473.4|42453.4|42468.9|42448.9|0
1655193250000|2022-06-14 07:54:10|||||||||1
1655193260000|2022-06-14 07:54:20|42470.9|42450.9|42468.4|42448.4|42470.9|42450.9|42468.4|42448.4|4
1655193270000|2022-06-14 07:54:30|42467.9|42447.9|42468.4|42448.4|42468.4|42448.4|42466.4|42446.4|0
1655193280000|2022-06-14 07:54:40|42467.9|42447.9|42468.4|42448.4|42470.9|42450.9|42465.9|42445.9|0
1655193290000|2022-06-14 07:54:50|42467.9|42447.9|42465.9|42445.9|42467.9|42447.9|42465.9|42445.9|0
1655193300000|2022-06-14 07:55:00|42470.9|42450.9|42471.9|42451.9|42471.9|42451.9|42470.9|42450.9|2
1655193310000|2022-06-14 07:55:10|42472.4|42452.4|42478.4|42458.4|42478.4|42458.4|42472.4|42452.4|0
1655193320000|2022-06-14 07:55:20|42477.9|42457.9|42473.4|42453.4|42477.9|42457.9|42473.4|42453.4|0
1655193330000|2022-06-14 07:55:30|42473.9|42453.9|42472.9|42452.9|42473.9|42453.9|42472.9|42452.9|0
1655193340000|2022-06-14 07:55:40|42470.9|42450.9|42468.4|42448.4|42470.9|42450.9|42468.4|42448.4|0
1655193350000|2022-06-14 07:55:50|42465.9|42445.9|42462.9|42442.9|42465.9|42445.9|42462.9|42442.9|2
1655193360000|2022-06-14 07:56:00|42463.4|42443.4|42468.4|42448.4|42470.9|42450.9|42463.4|42443.4|2
1655193370000|2022-06-14 07:56:10|42468.9|42448.9|42455.9|42435.9|42468.9|42448.9|42455.9|42435.9|5
1655193380000|2022-06-14 07:56:20|42455.4|42435.4|42453.4|42433.4|42455.4|42435.4|42453.4|42433.4|0
1655193390000|2022-06-14 07:56:30|42450.9|42430.9|42438.4|42418.4|42450.9|42430.9|42433.4|42413.4|12
1655193400000|2022-06-14 07:56:40|42437.9|42417.9|42438.4|42418.4|42438.9|42418.9|42433.4|42413.4|5
1655193410000|2022-06-14 07:56:50|42437.9|42417.9|42435.9|42415.9|42437.9|42417.9|42435.9|42415.9|0
1655193420000|2022-06-14 07:57:00|42436.4|42416.4|42458.4|42438.4|42458.4|42438.4|42436.4|42416.4|5
1655193430000|2022-06-14 07:57:10|42460.9|42440.9|42458.4|42438.4|42463.4|42443.4|42458.4|42438.4|2
1655193440000|2022-06-14 07:57:20|42462.9|42442.9|42462.9|42442.9|42462.9|42442.9|42462.9|42442.9|0
1655193450000|2022-06-14 07:57:30|42463.4|42443.4|42463.4|42443.4|42463.4|42443.4|42463.4|42443.4|1
1655193470000|2022-06-14 07:57:50|42463.9|42443.9|42465.9|42445.9|42465.9|42445.9|42463.4|42443.4|0
1655193480000|2022-06-14 07:58:00|42463.4|42443.4|42468.9|42448.9|42468.9|42448.9|42463.4|42443.4|2
1655193490000|2022-06-14 07:58:10|42469.4|42449.4|42471.4|42451.4|42471.4|42451.4|42469.4|42449.4|2
1655193500000|2022-06-14 07:58:20|42473.4|42453.4|42467.9|42447.9|42473.4|42453.4|42467.9|42447.9|0
1655193510000|2022-06-14 07:58:30|42467.4|42447.4|42463.4|42443.4|42467.4|42447.4|42463.4|42443.4|1
1655193520000|2022-06-14 07:58:40|42462.9|42442.9|42463.4|42443.4|42468.4|42448.4|42460.9|42440.9|2
1655193530000|2022-06-14 07:58:50|42462.9|42442.9|42460.9|42440.9|42462.9|42442.9|42460.9|42440.9|1
1655193540000|2022-06-14 07:59:00|42461.4|42441.4|42460.9|42440.9|42463.4|42443.4|42460.9|42440.9|0
1655193550000|2022-06-14 07:59:10|42461.4|42441.4|42453.4|42433.4|42463.4|42443.4|42453.4|42433.4|2
1655193570000|2022-06-14 07:59:30|42450.4|42430.4|42445.9|42425.9|42450.4|42430.4|42445.9|42425.9|3
1655193580000|2022-06-14 07:59:40|42443.4|42423.4|42443.4|42423.4|42445.9|42425.9|42440.9|42420.9|3
1655193600000|2022-06-14 08:00:00|42442.9|42422.9|42440.4|42420.4|42442.9|42422.9|42440.4|42420.4|2
1655193610000|2022-06-14 08:00:10|42437.9|42417.9|42433.4|42413.4|42440.4|42420.4|42433.4|42413.4|3
1655193620000|2022-06-14 08:00:20|42431.4|42411.4|42433.4|42413.4|42433.4|42413.4|42431.4|42411.4|0
1655193630000|2022-06-14 08:00:30|42432.9|42412.9|42420.9|42400.9|42432.9|42412.9|42420.9|42400.9|5
1655193640000|2022-06-14 08:00:40|42417.9|42397.9|42403.4|42383.4|42417.9|42397.9|42403.4|42383.4|5
1655193650000|2022-06-14 08:00:50|42401.4|42381.4|42403.4|42383.4|42403.4|42383.4|42401.4|42381.4|6
1655193660000|2022-06-14 08:01:00|42403.9|42383.9|42403.9|42383.9|42403.9|42383.9|42403.9|42383.9|4
1655193670000|2022-06-14 08:01:10|42403.4|42383.4|42403.4|42383.4|42403.4|42383.4|42402.9|42382.9|1
1655193680000|2022-06-14 08:01:20|42400.9|42380.9|42398.4|42378.4|42403.4|42383.4|42398.4|42378.4|2
1655193690000|2022-06-14 08:01:30|42395.9|42375.9|42383.4|42363.4|42395.9|42375.9|42383.4|42363.4|13
1655193700000|2022-06-14 08:01:40|42382.9|42362.9|42378.4|42358.4|42382.9|42362.9|42378.4|42358.4|5
1655193710000|2022-06-14 08:01:50|42377.9|42357.9|42365.9|42345.9|42377.9|42357.9|42365.9|42345.9|4
1655193720000|2022-06-14 08:02:00|42357.9|42337.9|42363.4|42343.4|42363.4|42343.4|42355.9|42335.9|10
1655193730000|2022-06-14 08:02:10|42365.4|42345.4|42350.9|42330.9|42365.4|42345.4|42350.9|42330.9|7
1655193740000|2022-06-14 08:02:20|42345.4|42325.4|42345.9|42325.9|42345.9|42325.9|42343.4|42323.4|15
1655193750000|2022-06-14 08:02:30|42348.4|42328.4|42353.4|42333.4|42353.9|42333.9|42348.4|42328.4|7
1655193760000|2022-06-14 08:02:40|42352.4|42332.4|42343.4|42323.4|42352.4|42332.4|42340.9|42320.9|1
1655193770000|2022-06-14 08:02:50|42343.9|42323.9|42345.9|42325.9|42347.9|42327.9|42343.9|42323.9|4
1655193780000|2022-06-14 08:03:00|42343.4|42323.4|42343.4|42323.4|42343.4|42323.4|42343.4|42323.4|1
1655193790000|2022-06-14 08:03:10|42345.9|42325.9|42340.9|42320.9|42348.4|42328.4|42340.9|42320.9|10
1655193800000|2022-06-14 08:03:20|42340.4|42320.4|42337.4|42317.4|42340.4|42320.4|42337.4|42317.4|1
1655193810000|2022-06-14 08:03:30|42337.9|42317.9|42330.4|42310.4|42337.9|42317.9|42330.4|42310.4|4
1655193820000|2022-06-14 08:03:40|42325.9|42305.9|42328.4|42308.4|42328.4|42308.4|42322.4|42302.4|102
1655193830000|2022-06-14 08:03:50|42330.4|42310.4|42342.9|42322.9|42342.9|42322.9|42330.4|42310.4|12
1655193840000|2022-06-14 08:04:00|42342.4|42322.4|42339.9|42319.9|42342.4|42322.4|42339.9|42319.9|4
1655193850000|2022-06-14 08:04:10|42342.4|42322.4|42344.9|42324.9|42344.9|42324.9|42342.4|42322.4|6
1655193860000|2022-06-14 08:04:20|42344.4|42324.4|42341.9|42321.9|42344.4|42324.4|42341.9|42321.9|2
1655193870000|2022-06-14 08:04:30|42344.4|42324.4|42332.4|42312.4|42344.4|42324.4|42330.4|42310.4|3
1655193880000|2022-06-14 08:04:40|42337.4|42317.4|42337.4|42317.4|42339.9|42319.9|42337.4|42317.4|4
1655193890000|2022-06-14 08:04:50|42337.9|42317.9|42344.9|42324.9|42345.4|42325.4|42337.9|42317.9|5
1655193900000|2022-06-14 08:05:00|42352.4|42332.4|42346.9|42326.9|42352.4|42332.4|42345.4|42325.4|10
1655193910000|2022-06-14 08:05:10|42344.9|42324.9|42347.4|42327.4|42347.4|42327.4|42344.9|42324.9|3
1655193920000|2022-06-14 08:05:20|42348.4|42328.4|42362.4|42342.4|42362.4|42342.4|42348.4|42328.4|8
1655193930000|2022-06-14 08:05:30|42360.4|42340.4|42362.4|42342.4|42362.9|42342.9|42360.4|42340.4|2
1655193940000|2022-06-14 08:05:40|42360.4|42340.4|42347.9|42327.9|42360.9|42340.9|42346.9|42326.9|13
1655193950000|2022-06-14 08:05:50|42347.4|42327.4|42342.4|42322.4|42347.4|42327.4|42342.4|42322.4|4
1655193960000|2022-06-14 08:06:00|42342.9|42322.9|42350.4|42330.4|42350.4|42330.4|42342.9|42322.9|2
1655193970000|2022-06-14 08:06:10|42352.4|42332.4|42354.9|42334.9|42354.9|42334.9|42349.9|42329.9|2
1655193980000|2022-06-14 08:06:20|42354.4|42334.4|42352.4|42332.4|42354.9|42334.9|42352.4|42332.4|2
1655193990000|2022-06-14 08:06:30|42351.9|42331.9|42332.9|42312.9|42351.9|42331.9|42332.9|42312.9|8
1655194000000|2022-06-14 08:06:40|42330.9|42310.9|42329.9|42309.9|42330.9|42310.9|42329.4|42309.4|0
1655194010000|2022-06-14 08:06:50|42331.9|42311.9|42337.4|42317.4|42337.4|42317.4|42327.4|42307.4|1
1655194020000|2022-06-14 08:07:00|42337.9|42317.9|42337.4|42317.4|42339.9|42319.9|42337.4|42317.4|1
1655194030000|2022-06-14 08:07:10|42339.4|42319.4|42335.4|42315.4|42341.9|42321.9|42335.4|42315.4|2
1655194040000|2022-06-14 08:07:20|42333.4|42313.4|42335.4|42315.4|42335.4|42315.4|42333.4|42313.4|1
1655194050000|2022-06-14 08:07:30|42337.9|42317.9|42334.9|42314.9|42337.9|42317.9|42334.9|42314.9|2
1655194060000|2022-06-14 08:07:40|42334.4|42314.4|42332.4|42312.4|42334.4|42314.4|42332.4|42312.4|0
1655194070000|2022-06-14 08:07:50|42334.4|42314.4|42330.4|42310.4|42334.9|42314.9|42330.4|42310.4|0
1655194080000|2022-06-14 08:08:00|42332.4|42312.4|42342.4|42322.4|42342.4|42322.4|42330.4|42310.4|6
1655194090000|2022-06-14 08:08:10|42349.9|42329.9|42354.9|42334.9|42354.9|42334.9|42349.9|42329.9|4
1655194100000|2022-06-14 08:08:20|42352.9|42332.9|42350.4|42330.4|42352.9|42332.9|42350.4|42330.4|1
1655194110000|2022-06-14 08:08:30|42349.4|42329.4|42360.4|42340.4|42360.4|42340.4|42347.4|42327.4|6
1655194120000|2022-06-14 08:08:40|||||||||3
1655194130000|2022-06-14 08:08:50|42359.9|42339.9|42357.4|42337.4|42359.9|42339.9|42354.9|42334.9|1
1655194150000|2022-06-14 08:09:10|42356.9|42336.9|42354.4|42334.4|42356.9|42336.9|42352.4|42332.4|3
1655194160000|2022-06-14 08:09:20|42356.9|42336.9|42352.4|42332.4|42356.9|42336.9|42352.4|42332.4|0
1655194170000|2022-06-14 08:09:30|42351.9|42331.9|42349.9|42329.9|42351.9|42331.9|42349.9|42329.9|1
1655194180000|2022-06-14 08:09:40|42352.4|42332.4|42349.9|42329.9|42352.4|42332.4|42349.9|42329.9|0
1655194200000|2022-06-14 08:10:00|42347.4|42327.4|42329.9|42309.9|42347.4|42327.4|42329.9|42309.9|4
1655194220000|2022-06-14 08:10:20|||||||||1
1655194230000|2022-06-14 08:10:30|42329.4|42309.4|42327.4|42307.4|42329.4|42309.4|42327.4|42307.4|3
1655194240000|2022-06-14 08:10:40|42329.9|42309.9|42332.4|42312.4|42332.4|42312.4|42329.9|42309.9|3
1655194250000|2022-06-14 08:10:50|42334.9|42314.9|42335.4|42315.4|42337.4|42317.4|42334.9|42314.9|2
1655194260000|2022-06-14 08:11:00|42337.4|42317.4|42334.9|42314.9|42337.4|42317.4|42332.9|42312.9|5
1655194270000|2022-06-14 08:11:10|42332.4|42312.4|42332.4|42312.4|42334.9|42314.9|42332.4|42312.4|2
1655194280000|2022-06-14 08:11:20|42334.9|42314.9|42334.9|42314.9|42334.9|42314.9|42329.9|42309.9|4
1655194290000|2022-06-14 08:11:30|42335.4|42315.4|42338.4|42318.4|42338.4|42318.4|42335.4|42315.4|4
1655194300000|2022-06-14 08:11:40|42337.9|42317.9|42332.4|42312.4|42337.9|42317.9|42332.4|42312.4|4
1655194310000|2022-06-14 08:11:50|42332.9|42312.9|42332.4|42312.4|42334.9|42314.9|42332.4|42312.4|5
1655194320000|2022-06-14 08:12:00|42330.4|42310.4|42327.4|42307.4|42332.4|42312.4|42327.4|42307.4|5
1655194330000|2022-06-14 08:12:10|42329.9|42309.9|42327.4|42307.4|42329.9|42309.9|42327.4|42307.4|1
1655194340000|2022-06-14 08:12:20|42327.9|42307.9|42332.4|42312.4|42332.4|42312.4|42327.9|42307.9|4
1655194350000|2022-06-14 08:12:30|42332.9|42312.9|42337.4|42317.4|42337.4|42317.4|42332.9|42312.9|3
1655194360000|2022-06-14 08:12:40|42336.9|42316.9|42324.9|42304.9|42336.9|42316.9|42324.9|42304.9|2
1655194370000|2022-06-14 08:12:50|42325.4|42305.4|42327.4|42307.4|42327.4|42307.4|42322.4|42302.4|0
1655194380000|2022-06-14 08:13:00|||||||||2
1655194390000|2022-06-14 08:13:10|42327.9|42307.9|42327.4|42307.4|42329.9|42309.9|42324.9|42304.9|0
1655194400000|2022-06-14 08:13:20|42329.9|42309.9|42332.4|42312.4|42332.4|42312.4|42329.9|42309.9|1
1655194410000|2022-06-14 08:13:30|42337.4|42317.4|42339.9|42319.9|42339.9|42319.9|42337.4|42317.4|2
1655194420000|2022-06-14 08:13:40|42337.4|42317.4|42335.4|42315.4|42337.4|42317.4|42334.4|42314.4|1
1655194430000|2022-06-14 08:13:50|42337.4|42317.4|42337.4|42317.4|42337.4|42317.4|42337.4|42317.4|0
1655194440000|2022-06-14 08:14:00|42339.4|42319.4|42334.9|42314.9|42339.9|42319.9|42334.9|42314.9|16
1655194450000|2022-06-14 08:14:10|42334.4|42314.4|42334.9|42314.9|42334.9|42314.9|42332.4|42312.4|0
1655194460000|2022-06-14 08:14:20|42332.4|42312.4|42316.9|42296.9|42332.9|42312.9|42312.9|42292.9|4
1655194470000|2022-06-14 08:14:30|42314.9|42294.9|42307.4|42287.4|42314.9|42294.9|42307.4|42287.4|3
1655194480000|2022-06-14 08:14:40|42305.4|42285.4|42304.4|42284.4|42305.4|42285.4|42304.4|42284.4|4
1655194490000|2022-06-14 08:14:50|42302.4|42282.4|42301.4|42281.4|42304.9|42284.9|42299.9|42279.9|16
1655194500000|2022-06-14 08:15:00|42299.4|42279.4|42307.4|42287.4|42307.4|42287.4|42299.4|42279.4|11
1655194510000|2022-06-14 08:15:10|42306.4|42286.4|42296.9|42276.9|42306.4|42286.4|42296.9|42276.9|5
1655194520000|2022-06-14 08:15:20|42294.4|42274.4|42296.4|42276.4|42296.9|42276.9|42294.4|42274.4|2
1655194530000|2022-06-14 08:15:30|42296.9|42276.9|42302.4|42282.4|42302.4|42282.4|42296.4|42276.4|10
1655194540000|2022-06-14 08:15:40|||||||||4
1655194560000|2022-06-14 08:16:00|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|0
1655194570000|2022-06-14 08:16:10|42300.4|42280.4|42302.4|42282.4|42302.4|42282.4|42300.4|42280.4|3
1655194580000|2022-06-14 08:16:20|42301.9|42281.9|42304.9|42284.9|42304.9|42284.9|42301.9|42281.9|2
1655194590000|2022-06-14 08:16:30|42304.4|42284.4|42299.4|42279.4|42304.4|42284.4|42299.4|42279.4|1
1655194600000|2022-06-14 08:16:40|42299.9|42279.9|42299.4|42279.4|42299.9|42279.9|42299.4|42279.4|0
1655194610000|2022-06-14 08:16:50|42299.9|42279.9|42304.4|42284.4|42304.4|42284.4|42299.4|42279.4|2
1655194620000|2022-06-14 08:17:00|42302.4|42282.4|42305.4|42285.4|42305.4|42285.4|42302.4|42282.4|1
1655194630000|2022-06-14 08:17:10|42308.4|42288.4|42322.4|42302.4|42324.4|42304.4|42308.4|42288.4|8
1655194640000|2022-06-14 08:17:20|42324.9|42304.9|42322.9|42302.9|42327.4|42307.4|42317.4|42297.4|18
1655194650000|2022-06-14 08:17:30|42324.9|42304.9|42315.4|42295.4|42324.9|42304.9|42314.9|42294.9|3
1655194660000|2022-06-14 08:17:40|42316.4|42296.4|42314.4|42294.4|42317.4|42297.4|42312.4|42292.4|1
1655194670000|2022-06-14 08:17:50|42316.9|42296.9|42314.9|42294.9|42317.4|42297.4|42312.9|42292.9|0
1655194680000|2022-06-14 08:18:00|42312.4|42292.4|42322.4|42302.4|42322.4|42302.4|42312.4|42292.4|1
1655194690000|2022-06-14 08:18:10|42324.4|42304.4|42322.4|42302.4|42324.4|42304.4|42322.4|42302.4|0
1655194700000|2022-06-14 08:18:20|42324.4|42304.4|42325.4|42305.4|42325.4|42305.4|42322.4|42302.4|1
1655194710000|2022-06-14 08:18:30|42327.4|42307.4|42327.4|42307.4|42327.4|42307.4|42325.4|42305.4|0
1655194720000|2022-06-14 08:18:40|42325.4|42305.4|42325.4|42305.4|42327.4|42307.4|42325.4|42305.4|1
1655194730000|2022-06-14 08:18:50|42327.4|42307.4|42322.4|42302.4|42327.4|42307.4|42322.4|42302.4|5
1655194740000|2022-06-14 08:19:00|42321.4|42301.4|42309.9|42289.9|42321.4|42301.4|42309.9|42289.9|2
1655194750000|2022-06-14 08:19:10|42307.4|42287.4|42311.9|42291.9|42311.9|42291.9|42307.4|42287.4|5
1655194760000|2022-06-14 08:19:20|42309.9|42289.9|42309.9|42289.9|42314.4|42294.4|42309.9|42289.9|0
1655194770000|2022-06-14 08:19:30|42309.4|42289.4|42307.4|42287.4|42309.4|42289.4|42307.4|42287.4|5
1655194780000|2022-06-14 08:19:40|42307.9|42287.9|42307.4|42287.4|42309.9|42289.9|42305.4|42285.4|1
1655194790000|2022-06-14 08:19:50|42305.4|42285.4|42307.4|42287.4|42307.4|42287.4|42305.4|42285.4|1
1655194800000|2022-06-14 08:20:00|42304.9|42284.9|42297.4|42277.4|42304.9|42284.9|42296.4|42276.4|3
1655194810000|2022-06-14 08:20:10|42298.9|42278.9|42294.4|42274.4|42299.9|42279.9|42294.4|42274.4|0
1655194820000|2022-06-14 08:20:20|42294.9|42274.9|42307.4|42287.4|42309.4|42289.4|42294.9|42274.9|8
1655194830000|2022-06-14 08:20:30|42309.4|42289.4|42312.4|42292.4|42317.4|42297.4|42309.4|42289.4|1
1655194840000|2022-06-14 08:20:40|42315.4|42295.4|42317.4|42297.4|42317.4|42297.4|42315.4|42295.4|0
1655194850000|2022-06-14 08:20:50|||||||||1
1655194860000|2022-06-14 08:21:00|42320.4|42300.4|42327.4|42307.4|42327.4|42307.4|42320.4|42300.4|2
1655194870000|2022-06-14 08:21:10|42327.9|42307.9|42334.9|42314.9|42334.9|42314.9|42327.9|42307.9|1
1655194880000|2022-06-14 08:21:20|42334.4|42314.4|42329.9|42309.9|42334.4|42314.4|42329.9|42309.9|6
1655194890000|2022-06-14 08:21:30|42329.4|42309.4|42330.4|42310.4|42331.9|42311.9|42327.4|42307.4|1
1655194900000|2022-06-14 08:21:40|42332.4|42312.4|42332.4|42312.4|42334.9|42314.9|42332.4|42312.4|7
1655194910000|2022-06-14 08:21:50|42334.4|42314.4|42336.9|42316.9|42337.4|42317.4|42334.4|42314.4|0
1655194920000|2022-06-14 08:22:00|42337.4|42317.4|42337.4|42317.4|42337.4|42317.4|42332.4|42312.4|0
1655194930000|2022-06-14 08:22:10|42337.9|42317.9|42356.9|42336.9|42356.9|42336.9|42337.9|42317.9|6
1655194940000|2022-06-14 08:22:20|42356.4|42336.4|42354.9|42334.9|42356.9|42336.9|42352.4|42332.4|2
1655194950000|2022-06-14 08:22:30|42352.4|42332.4|42355.4|42335.4|42355.4|42335.4|42352.4|42332.4|1
1655194960000|2022-06-14 08:22:40|42357.4|42337.4|42364.4|42344.4|42364.4|42344.4|42357.4|42337.4|4
1655194970000|2022-06-14 08:22:50|42364.9|42344.9|42367.4|42347.4|42367.4|42347.4|42364.9|42344.9|0
1655194990000|2022-06-14 08:23:10|42366.9|42346.9|42367.4|42347.4|42367.4|42347.4|42366.9|42346.9|2
1655195000000|2022-06-14 08:23:20|42369.9|42349.9|42367.4|42347.4|42369.9|42349.9|42367.4|42347.4|0
1655195010000|2022-06-14 08:23:30|42366.9|42346.9|42349.9|42329.9|42366.9|42346.9|42349.9|42329.9|2
1655195020000|2022-06-14 08:23:40|42350.4|42330.4|42346.9|42326.9|42352.4|42332.4|42343.9|42323.9|2
1655195030000|2022-06-14 08:23:50|42346.4|42326.4|42342.4|42322.4|42346.4|42326.4|42341.9|42321.9|0
1655195040000|2022-06-14 08:24:00|42341.9|42321.9|42344.9|42324.9|42344.9|42324.9|42341.9|42321.9|4
1655195050000|2022-06-14 08:24:10|42345.4|42325.4|42347.4|42327.4|42347.4|42327.4|42344.9|42324.9|0
1655195060000|2022-06-14 08:24:20|42346.4|42326.4|42342.4|42322.4|42347.4|42327.4|42342.4|42322.4|0
1655195070000|2022-06-14 08:24:30|42347.4|42327.4|42344.4|42324.4|42347.4|42327.4|42342.4|42322.4|0
1655195080000|2022-06-14 08:24:40|42342.4|42322.4|42342.4|42322.4|42347.4|42327.4|42342.4|42322.4|0
1655195090000|2022-06-14 08:24:50|42339.9|42319.9|42341.9|42321.9|42341.9|42321.9|42339.9|42319.9|2
1655195100000|2022-06-14 08:25:00|42339.9|42319.9|42344.9|42324.9|42347.4|42327.4|42339.9|42319.9|0
1655195110000|2022-06-14 08:25:10|42345.4|42325.4|42347.4|42327.4|42347.4|42327.4|42345.4|42325.4|0
1655195120000|2022-06-14 08:25:20|42342.4|42322.4|42342.4|42322.4|42342.4|42322.4|42342.4|42322.4|1
1655195130000|2022-06-14 08:25:30|42337.4|42317.4|42337.4|42317.4|42337.4|42317.4|42337.4|42317.4|0
1655195140000|2022-06-14 08:25:40|42339.9|42319.9|42339.9|42319.9|42342.4|42322.4|42339.9|42319.9|3
1655195150000|2022-06-14 08:25:50|42342.4|42322.4|42350.4|42330.4|42350.4|42330.4|42342.4|42322.4|1
1655195160000|2022-06-14 08:26:00|42352.4|42332.4|42346.9|42326.9|42352.4|42332.4|42346.9|42326.9|0
1655195170000|2022-06-14 08:26:10|42345.4|42325.4|42341.9|42321.9|42345.4|42325.4|42339.4|42319.4|2
1655195180000|2022-06-14 08:26:20|42341.4|42321.4|42337.4|42317.4|42341.4|42321.4|42336.9|42316.9|0
1655195190000|2022-06-14 08:26:30|42336.4|42316.4|42332.4|42312.4|42336.4|42316.4|42332.4|42312.4|3
1655195200000|2022-06-14 08:26:40|42334.9|42314.9|42346.9|42326.9|42347.4|42327.4|42334.9|42314.9|2
1655195210000|2022-06-14 08:26:50|42344.9|42324.9|42344.9|42324.9|42344.9|42324.9|42344.9|42324.9|0
1655195220000|2022-06-14 08:27:00|42345.4|42325.4|42331.9|42311.9|42346.9|42326.9|42331.9|42311.9|4
1655195230000|2022-06-14 08:27:10|42327.9|42307.9|42316.9|42296.9|42327.9|42307.9|42314.9|42294.9|6
1655195250000|2022-06-14 08:27:30|42317.4|42297.4|42325.9|42305.9|42325.9|42305.9|42317.4|42297.4|1
1655195260000|2022-06-14 08:27:40|42321.9|42301.9|42329.9|42309.9|42332.4|42312.4|42317.4|42297.4|4
1655195270000|2022-06-14 08:27:50|42332.4|42312.4|42332.4|42312.4|42332.4|42312.4|42327.4|42307.4|0
1655195280000|2022-06-14 08:28:00|42331.9|42311.9|42329.9|42309.9|42332.4|42312.4|42327.4|42307.4|0
1655195290000|2022-06-14 08:28:10|42329.4|42309.4|42321.9|42301.9|42332.4|42312.4|42321.9|42301.9|0
1655195300000|2022-06-14 08:28:20|42322.4|42302.4|42324.4|42304.4|42324.4|42304.4|42321.9|42301.9|0
1655195310000|2022-06-14 08:28:30|42321.9|42301.9|42314.9|42294.9|42321.9|42301.9|42314.9|42294.9|1
1655195320000|2022-06-14 08:28:40|42312.4|42292.4|42308.9|42288.9|42312.4|42292.4|42308.9|42288.9|1
1655195330000|2022-06-14 08:28:50|42304.9|42284.9|42302.4|42282.4|42304.9|42284.9|42302.4|42282.4|1
1655195340000|2022-06-14 08:29:00|42301.9|42281.9|42299.9|42279.9|42302.4|42282.4|42299.9|42279.9|1
1655195350000|2022-06-14 08:29:10|42302.4|42282.4|42299.9|42279.9|42302.4|42282.4|42299.9|42279.9|0
1655195360000|2022-06-14 08:29:20|42300.4|42280.4|42302.4|42282.4|42302.4|42282.4|42300.4|42280.4|3
1655195370000|2022-06-14 08:29:30|42302.9|42282.9|42304.9|42284.9|42304.9|42284.9|42302.9|42282.9|2
1655195380000|2022-06-14 08:29:40|42312.4|42292.4|42312.4|42292.4|42314.9|42294.9|42312.4|42292.4|2
1655195390000|2022-06-14 08:29:50|42317.4|42297.4|42315.4|42295.4|42317.4|42297.4|42315.4|42295.4|6
1655195400000|2022-06-14 08:30:00|42312.4|42292.4|42312.4|42292.4|42312.4|42292.4|42302.4|42282.4|5
1655195410000|2022-06-14 08:30:10|42311.9|42291.9|42307.4|42287.4|42312.4|42292.4|42307.4|42287.4|0
1655195420000|2022-06-14 08:30:20|42309.9|42289.9|42311.9|42291.9|42312.4|42292.4|42307.4|42287.4|0
1655195430000|2022-06-14 08:30:30|42309.9|42289.9|42314.9|42294.9|42314.9|42294.9|42309.4|42289.4|0
1655195440000|2022-06-14 08:30:40|42314.4|42294.4|42312.4|42292.4|42317.4|42297.4|42312.4|42292.4|0
1655195450000|2022-06-14 08:30:50|42309.9|42289.9|42307.4|42287.4|42312.4|42292.4|42307.4|42287.4|1
1655195460000|2022-06-14 08:31:00|42310.4|42290.4|42312.4|42292.4|42312.4|42292.4|42310.4|42290.4|0
1655195470000|2022-06-14 08:31:10|42315.4|42295.4|42315.4|42295.4|42315.4|42295.4|42315.4|42295.4|3
1655195480000|2022-06-14 08:31:20|42317.4|42297.4|42312.4|42292.4|42317.4|42297.4|42312.4|42292.4|0
1655195490000|2022-06-14 08:31:30|42309.9|42289.9|42307.4|42287.4|42309.9|42289.9|42302.4|42282.4|6
1655195500000|2022-06-14 08:31:40|42306.9|42286.9|42302.9|42282.9|42307.4|42287.4|42302.9|42282.9|0
1655195510000|2022-06-14 08:31:50|42302.4|42282.4|42304.9|42284.9|42304.9|42284.9|42299.4|42279.4|3
1655195520000|2022-06-14 08:32:00|42306.9|42286.9|42315.4|42295.4|42315.4|42295.4|42306.9|42286.9|7
1655195530000|2022-06-14 08:32:10|42316|42296|42322.4|42302.4|42322.9|42302.9|42316|42296|0
1655195540000|2022-06-14 08:32:20|42319.9|42299.9|42317.4|42297.4|42319.9|42299.9|42317.4|42297.4|3
1655195550000|2022-06-14 08:32:30|42319.9|42299.9|42324.9|42304.9|42324.9|42304.9|42319.9|42299.9|1
1655195560000|2022-06-14 08:32:40|42327.4|42307.4|42334.9|42314.9|42334.9|42314.9|42327.4|42307.4|1
1655195570000|2022-06-14 08:32:50|42334.4|42314.4|42337.4|42317.4|42337.4|42317.4|42332.4|42312.4|0
1655195580000|2022-06-14 08:33:00|42339.9|42319.9|42342.4|42322.4|42347.4|42327.4|42339.9|42319.9|1
1655195590000|2022-06-14 08:33:10|42344.9|42324.9|42347.4|42327.4|42347.4|42327.4|42342.4|42322.4|0
1655195600000|2022-06-14 08:33:20|42348|42328|42349.9|42329.9|42352.4|42332.4|42347.4|42327.4|2
1655195610000|2022-06-14 08:33:30|42350.5|42330.5|42354.9|42334.9|42354.9|42334.9|42347.4|42327.4|3
1655195620000|2022-06-14 08:33:40|42355.5|42335.5|42354.9|42334.9|42355.5|42335.5|42354.9|42334.9|0
1655195630000|2022-06-14 08:33:50|42354.4|42334.4|42352.4|42332.4|42354.4|42334.4|42352.4|42332.4|2
1655195640000|2022-06-14 08:34:00|42351.9|42331.9|42347.4|42327.4|42351.9|42331.9|42347.4|42327.4|3
1655195650000|2022-06-14 08:34:10|42342.4|42322.4|42347.4|42327.4|42347.4|42327.4|42342.4|42322.4|1
1655195660000|2022-06-14 08:34:20|42352.4|42332.4|42352.4|42332.4|42352.4|42332.4|42352.4|42332.4|1
1655195670000|2022-06-14 08:34:30|42353|42333|42349.9|42329.9|42354.9|42334.9|42349.9|42329.9|0
1655195680000|2022-06-14 08:34:40|42350.5|42330.5|42352.4|42332.4|42352.4|42332.4|42349.9|42329.9|0
1655195690000|2022-06-14 08:34:50|42353|42333|42352.4|42332.4|42353|42333|42352.4|42332.4|1
1655195700000|2022-06-14 08:35:00|42357.4|42337.4|42357.4|42337.4|42357.4|42337.4|42357.4|42337.4|0
1655195720000|2022-06-14 08:35:20|42356.9|42336.9|42353.4|42333.4|42356.9|42336.9|42353.4|42333.4|3
1655195730000|2022-06-14 08:35:30|42351.4|42331.4|42334.9|42314.9|42351.4|42331.4|42334.9|42314.9|0
1655195740000|2022-06-14 08:35:40|42332.4|42312.4|42327.4|42307.4|42332.4|42312.4|42327.4|42307.4|0
1655195750000|2022-06-14 08:35:50|42324.4|42304.4|42324.4|42304.4|42326.4|42306.4|42322.4|42302.4|0
1655195760000|2022-06-14 08:36:00|42322.4|42302.4|42324.4|42304.4|42326.4|42306.4|42322.4|42302.4|10
1655195770000|2022-06-14 08:36:10|42324.9|42304.9|42318|42298|42324.9|42304.9|42318|42298|1
1655195780000|2022-06-14 08:36:20|42322.4|42302.4|42322.4|42302.4|42323|42303|42319.9|42299.9|1
1655195790000|2022-06-14 08:36:30|42318|42298|42317.4|42297.4|42322.4|42302.4|42317.4|42297.4|5
1655195800000|2022-06-14 08:36:40|42314.9|42294.9|42311.9|42291.9|42315|42295|42311.9|42291.9|1
1655195810000|2022-06-14 08:36:50|42309.4|42289.4|42307.5|42287.5|42311.9|42291.9|42307.5|42287.5|1
1655195820000|2022-06-14 08:37:00|42306.9|42286.9|42307.5|42287.5|42307.5|42287.5|42305|42285|0
1655195830000|2022-06-14 08:37:10|42306.9|42286.9|42312.5|42292.5|42312.5|42292.5|42306.9|42286.9|2
1655195840000|2022-06-14 08:37:20|42310|42290|42312.5|42292.5|42312.5|42292.5|42310|42290|2
1655195850000|2022-06-14 08:37:30|42310|42290|42310|42290|42310|42290|42310|42290|0
1655195860000|2022-06-14 08:37:40|42307.5|42287.5|42307.5|42287.5|42307.5|42287.5|42307.5|42287.5|0
1655195870000|2022-06-14 08:37:50|42305|42285|42305|42285|42305.5|42285.5|42305|42285|0
1655195880000|2022-06-14 08:38:00|42307.5|42287.5|42307.5|42287.5|42307.5|42287.5|42307.5|42287.5|3
1655195890000|2022-06-14 08:38:10|42308|42288|42310|42290|42310|42290|42308|42288|5
1655195900000|2022-06-14 08:38:20|42312.5|42292.5|42307.5|42287.5|42312.5|42292.5|42307.5|42287.5|0
1655195910000|2022-06-14 08:38:30|42305|42285|42306.9|42286.9|42307.5|42287.5|42305|42285|0
1655195920000|2022-06-14 08:38:40|42305.5|42285.5|42305.5|42285.5|42307.5|42287.5|42305|42285|0
1655195930000|2022-06-14 08:38:50|42307.5|42287.5|42310|42290|42310|42290|42307.5|42287.5|2
1655195940000|2022-06-14 08:39:00|42314.4|42294.4|42319.4|42299.4|42319.4|42299.4|42314.4|42294.4|3
1655195950000|2022-06-14 08:39:10|42320|42300|42322.5|42302.5|42322.5|42302.5|42320|42300|1
1655195960000|2022-06-14 08:39:20|42323|42303|42325|42305|42325|42305|42322.5|42302.5|2
1655195970000|2022-06-14 08:39:30|42326.9|42306.9|42327.5|42307.5|42327.5|42307.5|42325|42305|0
1655195980000|2022-06-14 08:39:40|42325|42305|42325|42305|42325|42305|42325|42305|0
1655195990000|2022-06-14 08:39:50|42325.5|42305.5|42322.5|42302.5|42327.5|42307.5|42322.5|42302.5|0
1655196000000|2022-06-14 08:40:00|42323|42303|42327.5|42307.5|42327.5|42307.5|42322.5|42302.5|2
1655196010000|2022-06-14 08:40:10|42328|42308|42327.5|42307.5|42328|42308|42325|42305|0
1655196020000|2022-06-14 08:40:20|42330|42310|42337.5|42317.5|42337.5|42317.5|42330|42310|2
1655196030000|2022-06-14 08:40:30|42340|42320|42342.5|42322.5|42342.5|42322.5|42340|42320|1
1655196040000|2022-06-14 08:40:40|42344.4|42324.4|42345.5|42325.5|42347.5|42327.5|42342.5|42322.5|0
1655196050000|2022-06-14 08:40:50|42347.5|42327.5|42353|42333|42357|42337|42347.5|42327.5|2
1655196060000|2022-06-14 08:41:00|42355|42335|42349.5|42329.5|42355|42335|42349.5|42329.5|11
1655196070000|2022-06-14 08:41:10|42347|42327|42342.5|42322.5|42347|42327|42342.5|42322.5|0
1655196080000|2022-06-14 08:41:20|42340|42320|42335|42315|42340|42320|42335|42315|1
1655196090000|2022-06-14 08:41:30|42333.9|42313.9|42330|42310|42333.9|42313.9|42330|42310|0
1655196100000|2022-06-14 08:41:40|42328|42308|42328|42308|42328|42308|42328|42308|0
1655196110000|2022-06-14 08:41:50|42330.5|42310.5|42330.5|42310.5|42330.5|42310.5|42330.5|42310.5|0
1655196120000|2022-06-14 08:42:00|42332.5|42312.5|42337.5|42317.5|42337.5|42317.5|42332.5|42312.5|1
1655196130000|2022-06-14 08:42:10|42340|42320|42340|42320|42340|42320|42340|42320|0
1655196140000|2022-06-14 08:42:20|42338|42318|42327|42307|42338|42318|42324.5|42304.5|3
1655196150000|2022-06-14 08:42:30|42324.5|42304.5|42322.5|42302.5|42327.5|42307.5|42322.5|42302.5|0
1655196170000|2022-06-14 08:42:50|42320|42300|42317|42297|42322|42302|42317|42297|4
1655196180000|2022-06-14 08:43:00|42317.5|42297.5|42317|42297|42320|42300|42317|42297|3
1655196190000|2022-06-14 08:43:10|42314.5|42294.5|42312.5|42292.5|42315|42295|42312.5|42292.5|2
1655196200000|2022-06-14 08:43:20|42307.5|42287.5|42307.5|42287.5|42307.5|42287.5|42307.5|42287.5|0
1655196210000|2022-06-14 08:43:30|||||||||1
1655196220000|2022-06-14 08:43:40|42310|42290|42317.5|42297.5|42317.5|42297.5|42310|42290|5
1655196230000|2022-06-14 08:43:50|42315|42295|42317.5|42297.5|42317.5|42297.5|42315|42295|1
1655196240000|2022-06-14 08:44:00|42318|42298|42322.5|42302.5|42322.5|42302.5|42318|42298|1
1655196250000|2022-06-14 08:44:10|42320.5|42300.5|42317.5|42297.5|42320.5|42300.5|42317.5|42297.5|1
1655196260000|2022-06-14 08:44:20|42317|42297|42307.5|42287.5|42317|42297|42307.5|42287.5|1
1655196300000|2022-06-14 08:45:00|42310|42290|42322.5|42302.5|42322.5|42302.5|42310|42290|6
1655196310000|2022-06-14 08:45:10|42327.5|42307.5|42327.5|42307.5|42327.5|42307.5|42327.5|42307.5|0
1655196320000|2022-06-14 08:45:20|42325|42305|42322.5|42302.5|42327.5|42307.5|42322.5|42302.5|0
1655196330000|2022-06-14 08:45:30|42323|42303|42322.5|42302.5|42327|42307|42322.5|42302.5|0
1655196340000|2022-06-14 08:45:40|42320|42300|42322.5|42302.5|42322.5|42302.5|42320|42300|1
1655196360000|2022-06-14 08:46:00|42320.5|42300.5|42322.5|42302.5|42322.5|42302.5|42320|42300|0
1655196370000|2022-06-14 08:46:10|42323|42303|42323|42303|42323|42303|42323|42303|1
1655196380000|2022-06-14 08:46:20|42323.5|42303.5|42328|42308|42328|42308|42323.5|42303.5|0
1655196390000|2022-06-14 08:46:30|42332.5|42312.5|42337.5|42317.5|42337.5|42317.5|42332.5|42312.5|1
1655196400000|2022-06-14 08:46:40|42337|42317|42335|42315|42337.5|42317.5|42335|42315|0
1655196410000|2022-06-14 08:46:50|42337.5|42317.5|42330|42310|42337.5|42317.5|42330|42310|1
1655196420000|2022-06-14 08:47:00|42327.5|42307.5|42327.5|42307.5|42327.5|42307.5|42322.5|42302.5|2
1655196430000|2022-06-14 08:47:10|42328|42308|42337.5|42317.5|42337.5|42317.5|42328|42308|2
1655196440000|2022-06-14 08:47:20|42340|42320|42342.5|42322.5|42342.5|42322.5|42340|42320|0
1655196450000|2022-06-14 08:47:30|42337.5|42317.5|42337.5|42317.5|42337.5|42317.5|42337.5|42317.5|1
1655196460000|2022-06-14 08:47:40|42332.5|42312.5|42332.5|42312.5|42332.5|42312.5|42332.5|42312.5|1
1655196470000|2022-06-14 08:47:50|42327.5|42307.5|42337.5|42317.5|42337.5|42317.5|42327.5|42307.5|2
1655196480000|2022-06-14 08:48:00|42338|42318|42337.5|42317.5|42340|42320|42337.5|42317.5|0
1655196490000|2022-06-14 08:48:10|42339.5|42319.5|42340|42320|42340|42320|42337.5|42317.5|0
1655196500000|2022-06-14 08:48:20|42337.5|42317.5|42325.5|42305.5|42337.5|42317.5|42325|42305|0
1655196510000|2022-06-14 08:48:30|42325|42305|42317.5|42297.5|42325|42305|42315|42295|0
1655196520000|2022-06-14 08:48:40|42317|42297|42315.5|42295.5|42317.5|42297.5|42315|42295|0
1655196530000|2022-06-14 08:48:50|42315|42295|42312.5|42292.5|42315.5|42295.5|42310|42290|0
1655196540000|2022-06-14 08:49:00|42312|42292|42312.5|42292.5|42312.5|42292.5|42310|42290|2
1655196550000|2022-06-14 08:49:10|42312|42292|42312.5|42292.5|42312.5|42292.5|42310|42290|0
1655196560000|2022-06-14 08:49:20|42310|42290|42305.5|42285.5|42312.5|42292.5|42305|42285|0
1655196570000|2022-06-14 08:49:30|42307.5|42287.5|42307.5|42287.5|42307.5|42287.5|42307.5|42287.5|0
1655196580000|2022-06-14 08:49:40|42305|42285|42305|42285|42305|42285|42305|42285|0
1655196590000|2022-06-14 08:49:50|42300|42280|42292|42272|42300|42280|42292|42272|12
1655196610000|2022-06-14 08:50:10|42287|42267|42282.5|42262.5|42287.5|42267.5|42282.5|42262.5|13
1655196620000|2022-06-14 08:50:20|||||||||1
1655196630000|2022-06-14 08:50:30|42283|42263|42282.5|42262.5|42285|42265|42282.5|42262.5|0
1655196640000|2022-06-14 08:50:40|42282|42262|42282.5|42262.5|42282.5|42262.5|42280|42260|2
1655196650000|2022-06-14 08:50:50|42280|42260|42280|42260|42282.5|42262.5|42280|42260|2
1655196660000|2022-06-14 08:51:00|42279.5|42259.5|42279.5|42259.5|42279.5|42259.5|42279.5|42259.5|1
1655196670000|2022-06-14 08:51:10|42280|42260|42279.5|42259.5|42282.5|42262.5|42279.5|42259.5|1
1655196680000|2022-06-14 08:51:20|42280|42260|42277.5|42257.5|42280|42260|42277.5|42257.5|4
1655196690000|2022-06-14 08:51:30|42269.5|42249.5|42272.5|42252.5|42272.5|42252.5|42269.5|42249.5|4
1655196700000|2022-06-14 08:51:40|42273|42253|42282.5|42262.5|42282.5|42262.5|42273|42253|5
1655196710000|2022-06-14 08:51:50|42282|42262|42275|42255|42282|42262|42275|42255|2
1655196720000|2022-06-14 08:52:00|42285|42265|42292.5|42272.5|42293|42273|42285|42265|9
1655196740000|2022-06-14 08:52:20|42292|42272|42292.5|42272.5|42292.5|42272.5|42287.5|42267.5|1
1655196750000|2022-06-14 08:52:30|42290.5|42270.5|42292.5|42272.5|42292.5|42272.5|42290.5|42270.5|1
1655196760000|2022-06-14 08:52:40|42293|42273|42290|42270|42295|42275|42290|42270|3
1655196780000|2022-06-14 08:53:00|42292.5|42272.5|42292.5|42272.5|42292.5|42272.5|42292.5|42272.5|3
1655196790000|2022-06-14 08:53:10|42293|42273|42300|42280|42302.5|42282.5|42293|42273|3
1655196800000|2022-06-14 08:53:20|42302.5|42282.5|42302.5|42282.5|42307.5|42287.5|42302.5|42282.5|0
1655196810000|2022-06-14 08:53:30|42300|42280|42305|42285|42305|42285|42300|42280|4
1655196820000|2022-06-14 08:53:40|42307.5|42287.5|42304.5|42284.5|42307.5|42287.5|42302.5|42282.5|1
1655196830000|2022-06-14 08:53:50|42303|42283|42302.5|42282.5|42304.5|42284.5|42297.5|42277.5|1
1655196850000|2022-06-14 08:54:10|42300|42280|42302.5|42282.5|42302.5|42282.5|42297.5|42277.5|1
1655196860000|2022-06-14 08:54:20|42302|42282|42294.5|42274.5|42302|42282|42294.5|42274.5|1
1655196870000|2022-06-14 08:54:30|||||||||1
1655196880000|2022-06-14 08:54:40|42294|42274|42282.5|42262.5|42294|42274|42282.5|42262.5|24
1655196890000|2022-06-14 08:54:50|42282|42262|42282.5|42262.5|42285|42265|42280.5|42260.5|14
1655196900000|2022-06-14 08:55:00|42280|42260|42280|42260|42282.5|42262.5|42280|42260|7
1655196910000|2022-06-14 08:55:10|42282|42262|42282|42262|42282|42262|42282|42262|0
1655196920000|2022-06-14 08:55:20|42282.5|42262.5|42284.5|42264.5|42284.5|42264.5|42282|42262|6
1655196930000|2022-06-14 08:55:30|42285|42265|42284.5|42264.5|42285|42265|42284.5|42264.5|19
1655196940000|2022-06-14 08:55:40|42290.5|42270.5|42295|42275|42295.5|42275.5|42290.5|42270.5|5
1655196950000|2022-06-14 08:55:50|42292|42272|42292|42272|42292|42272|42292|42272|4
1655196960000|2022-06-14 08:56:00|42294.5|42274.5|42294.5|42274.5|42294.5|42274.5|42292|42272|5
1655196970000|2022-06-14 08:56:10|42292.5|42272.5|42292.5|42272.5|42295|42275|42292.5|42272.5|1
1655196980000|2022-06-14 08:56:20|42293|42273|42292.5|42272.5|42295|42275|42292.5|42272.5|1
1655196990000|2022-06-14 08:56:30|42293|42273|42292.5|42272.5|42294.5|42274.5|42292.5|42272.5|2
1655197000000|2022-06-14 08:56:40|42293|42273|42292.5|42272.5|42293|42273|42292.5|42272.5|0
1655197010000|2022-06-14 08:56:50|42292|42272|42292.5|42272.5|42295|42275|42290|42270|1
1655197020000|2022-06-14 08:57:00|42293|42273|42295|42275|42295|42275|42292.5|42272.5|2
1655197030000|2022-06-14 08:57:10|42297.5|42277.5|42292.5|42272.5|42297.5|42277.5|42292.5|42272.5|1
1655197040000|2022-06-14 08:57:20|42292|42272|42292.5|42272.5|42292.5|42272.5|42290|42270|1
1655197050000|2022-06-14 08:57:30|42293|42273|42294.5|42274.5|42297.5|42277.5|42293|42273|6
1655197060000|2022-06-14 08:57:40|42295|42275|42294.5|42274.5|42295|42275|42294.5|42274.5|0
1655197070000|2022-06-14 08:57:50|42292|42272|42292.5|42272.5|42295|42275|42292|42272|8
1655197080000|2022-06-14 08:58:00|42293|42273|42295|42275|42295|42275|42292.5|42272.5|3
1655197090000|2022-06-14 08:58:10|42294.5|42274.5|42285|42265|42294.5|42274.5|42285|42265|12
1655197100000|2022-06-14 08:58:20|42282|42262|42272.5|42252.5|42282|42262|42267.5|42247.5|6
1655197120000|2022-06-14 08:58:40|42267.5|42247.5|42267.5|42247.5|42267.5|42247.5|42267.5|42247.5|1
1655197130000|2022-06-14 08:58:50|42267|42247|42270|42250|42270|42250|42267|42247|4
1655197140000|2022-06-14 08:59:00|42272.5|42252.5|42272.5|42252.5|42272.5|42252.5|42272.5|42252.5|3
1655197150000|2022-06-14 08:59:10|42273|42253|42270.5|42250.5|42273|42253|42270|42250|4
1655197160000|2022-06-14 08:59:20|42272.5|42252.5|42267|42247|42272.5|42252.5|42267|42247|0
1655197170000|2022-06-14 08:59:30|42266.5|42246.5|42265|42245|42266.5|42246.5|42262|42242|2
1655197180000|2022-06-14 08:59:40|42264.5|42244.5|42275|42255|42275|42255|42264.5|42244.5|5
1655197190000|2022-06-14 08:59:50|||||||||1
1655197200000|2022-06-14 09:00:00|42272.5|42252.5|42268.5|42248.5|42272.5|42252.5|42268.5|42248.5|4
1655197210000|2022-06-14 09:00:10|42266.5|42246.5|42266.5|42246.5|42266.5|42246.5|42264|42244|0
1655197220000|2022-06-14 09:00:20|42264|42244|42270|42250|42272.5|42252.5|42264|42244|3
1655197230000|2022-06-14 09:00:30|42270.5|42250.5|42275|42255|42275|42255|42270|42250|1
1655197240000|2022-06-14 09:00:40|42274.5|42254.5|42272.5|42252.5|42275|42255|42272.5|42252.5|2
1655197250000|2022-06-14 09:00:50|42270|42250|42269.5|42249.5|42272|42252|42267|42247|5
1655197260000|2022-06-14 09:01:00|42267.5|42247.5|42267.5|42247.5|42267.5|42247.5|42264.5|42244.5|3
1655197270000|2022-06-14 09:01:10|42269.5|42249.5|42270|42250|42270|42250|42269.5|42249.5|0
1655197280000|2022-06-14 09:01:20|42269.5|42249.5|42269.5|42249.5|42269.5|42249.5|42265.5|42245.5|0
1655197290000|2022-06-14 09:01:30|42267.5|42247.5|42265|42245|42270|42250|42265|42245|1
1655197300000|2022-06-14 09:01:40|42265.5|42245.5|42265.5|42245.5|42268|42248|42265|42245|3
1655197310000|2022-06-14 09:01:50|42268|42248|42270|42250|42270|42250|42268|42248|2
1655197320000|2022-06-14 09:02:00|42269.5|42249.5|42270.5|42250.5|42270.5|42250.5|42265|42245|5
1655197330000|2022-06-14 09:02:10|42272.5|42252.5|42272.5|42252.5|42277.5|42257.5|42272.5|42252.5|0
1655197340000|2022-06-14 09:02:20|42273|42253|42273|42253|42277.5|42257.5|42272.5|42252.5|2
1655197350000|2022-06-14 09:02:30|42275|42255|42275|42255|42275|42255|42270|42250|3
1655197370000|2022-06-14 09:02:50|42277.5|42257.5|42267|42247|42277.5|42257.5|42266.5|42246.5|12
1655197380000|2022-06-14 09:03:00|42269.5|42249.5|42269.5|42249.5|42270|42250|42269.5|42249.5|1
1655197390000|2022-06-14 09:03:10|42267.5|42247.5|42265|42245|42267.5|42247.5|42265|42245|1
1655197400000|2022-06-14 09:03:20|42264.5|42244.5|42264.5|42244.5|42264.5|42244.5|42264.5|42244.5|0
1655197410000|2022-06-14 09:03:30|42264|42244|42257.5|42237.5|42264|42244|42257.5|42237.5|3
1655197420000|2022-06-14 09:03:40|42260|42240|42262|42242|42262|42242|42257.5|42237.5|3
1655197430000|2022-06-14 09:03:50|42258|42238|42257.5|42237.5|42262|42242|42257.5|42237.5|0
1655197440000|2022-06-14 09:04:00|42262.5|42242.5|42258|42238|42262.5|42242.5|42258|42238|2
1655197450000|2022-06-14 09:04:10|42257.5|42237.5|42262.5|42242.5|42262.5|42242.5|42257.5|42237.5|2
1655197460000|2022-06-14 09:04:20|42263|42243|42265|42245|42265|42245|42263|42243|0
1655197470000|2022-06-14 09:04:30|42259.5|42239.5|42257.5|42237.5|42259.5|42239.5|42257.5|42237.5|4
1655197480000|2022-06-14 09:04:40|42260|42240|42260|42240|42260|42240|42257.5|42237.5|0
1655197490000|2022-06-14 09:04:50|42259.5|42239.5|42260|42240|42260.5|42240.5|42259.5|42239.5|1
1655197500000|2022-06-14 09:05:00|42259.5|42239.5|42260.5|42240.5|42262.5|42242.5|42257.5|42237.5|7
1655197510000|2022-06-14 09:05:10|42262|42242|42260|42240|42262.5|42242.5|42260|42240|11
1655197520000|2022-06-14 09:05:20|42257.5|42237.5|42260|42240|42260|42240|42257.5|42237.5|1
1655197540000|2022-06-14 09:05:40|42257.5|42237.5|42252.5|42232.5|42257.5|42237.5|42250.5|42230.5|4
1655197550000|2022-06-14 09:05:50|42253|42233|42252.5|42232.5|42255|42235|42250.5|42230.5|1
1655197560000|2022-06-14 09:06:00|42253|42233|42252.5|42232.5|42255|42235|42250.5|42230.5|4
1655197570000|2022-06-14 09:06:10|42250|42230|42245.5|42225.5|42250|42230|42241|42221|35
1655197580000|2022-06-14 09:06:20|42249.5|42229.5|42247.5|42227.5|42250|42230|42247.5|42227.5|6
1655197590000|2022-06-14 09:06:30|42248|42228|42247.5|42227.5|42250|42230|42247.5|42227.5|5
1655197600000|2022-06-14 09:06:40|42250|42230|42247.5|42227.5|42250|42230|42247.5|42227.5|0
1655197610000|2022-06-14 09:06:50|42248|42228|42247.5|42227.5|42250|42230|42247.5|42227.5|2
1655197620000|2022-06-14 09:07:00|42248|42228|42242.5|42222.5|42248|42228|42242.5|42222.5|5
1655197630000|2022-06-14 09:07:10|42242|42222|42252.5|42232.5|42254.5|42234.5|42242|42222|11
1655197640000|2022-06-14 09:07:20|42254.5|42234.5|42248|42228|42254.5|42234.5|42247.5|42227.5|15
1655197650000|2022-06-14 09:07:30|42250.5|42230.5|42255.5|42235.5|42255.5|42235.5|42250.5|42230.5|4
1655197660000|2022-06-14 09:07:40|42254.5|42234.5|42257.5|42237.5|42257.5|42237.5|42252.5|42232.5|0
1655197670000|2022-06-14 09:07:50|42255|42235|42252.5|42232.5|42257.5|42237.5|42252.5|42232.5|0
1655197680000|2022-06-14 09:08:00|42250.5|42230.5|42250|42230|42252.5|42232.5|42250|42230|5
1655197690000|2022-06-14 09:08:10|42251|42231|42250.5|42230.5|42254.5|42234.5|42247.5|42227.5|6
1655197700000|2022-06-14 09:08:20|42252.5|42232.5|42250|42230|42252.5|42232.5|42250|42230|1
1655197710000|2022-06-14 09:08:30|42250.5|42230.5|42255|42235|42255|42235|42250.5|42230.5|3
1655197720000|2022-06-14 09:08:40|42257.5|42237.5|42262.5|42242.5|42262.5|42242.5|42257.5|42237.5|2
1655197730000|2022-06-14 09:08:50|42260|42240|42259.5|42239.5|42260|42240|42259.5|42239.5|0
1655197740000|2022-06-14 09:09:00|42257.5|42237.5|42260|42240|42260|42240|42255.5|42235.5|5
1655197750000|2022-06-14 09:09:10|42257.5|42237.5|42265.5|42245.5|42268.5|42248.5|42257.5|42237.5|9
1655197760000|2022-06-14 09:09:20|42267.5|42247.5|42270.5|42250.5|42270.5|42250.5|42265.5|42245.5|3
1655197770000|2022-06-14 09:09:30|42269.5|42249.5|42267.5|42247.5|42270|42250|42267.5|42247.5|2
1655197780000|2022-06-14 09:09:40|42262.5|42242.5|42262.5|42242.5|42262.5|42242.5|42262.5|42242.5|1
1655197790000|2022-06-14 09:09:50|42257.5|42237.5|42257.5|42237.5|42257.5|42237.5|42255|42235|0
1655197800000|2022-06-14 09:10:00|42255|42235|42257.5|42237.5|42257.5|42237.5|42252.5|42232.5|3
1655197810000|2022-06-14 09:10:10|42255|42235|42262.5|42242.5|42267.5|42247.5|42255|42235|1
1655197830000|2022-06-14 09:10:30|42260.5|42240.5|42249.5|42229.5|42260.5|42240.5|42249.5|42229.5|5
1655197850000|2022-06-14 09:10:50|42250.5|42230.5|42252.5|42232.5|42252.5|42232.5|42250.5|42230.5|0
1655197860000|2022-06-14 09:11:00|42249.5|42229.5|42237.5|42217.5|42249.5|42229.5|42237.5|42217.5|3
1655197870000|2022-06-14 09:11:10|42237|42217|42230|42210|42237|42217|42230|42210|11
1655197880000|2022-06-14 09:11:20|42229.5|42209.5|42209.5|42189.5|42229.5|42209.5|42209.5|42189.5|22
1655197890000|2022-06-14 09:11:30|42207.5|42187.5|42197|42177|42207.5|42187.5|42197|42177|17
1655197900000|2022-06-14 09:11:40|42195|42175|42232.5|42212.5|42232.5|42212.5|42194.5|42174.5|21
1655197910000|2022-06-14 09:11:50|42233|42213|42240|42220|42240|42220|42232.5|42212.5|1
1655197920000|2022-06-14 09:12:00|42237.5|42217.5|42242.5|42222.5|42242.5|42222.5|42237.5|42217.5|6
1655197930000|2022-06-14 09:12:10|42245|42225|42247|42227|42247.5|42227.5|42244.5|42224.5|4
1655197940000|2022-06-14 09:12:20|42245|42225|42245|42225|42247.5|42227.5|42242.5|42222.5|4
1655197950000|2022-06-14 09:12:30|42244.5|42224.5|42242.5|42222.5|42244.5|42224.5|42242.5|42222.5|1
1655197960000|2022-06-14 09:12:40|42244.5|42224.5|42245.5|42225.5|42245.5|42225.5|42242.5|42222.5|5
1655197970000|2022-06-14 09:12:50|42247.5|42227.5|42247.5|42227.5|42252.5|42232.5|42247.5|42227.5|5
1655197980000|2022-06-14 09:13:00|42244.5|42224.5|42244.5|42224.5|42244.5|42224.5|42244.5|42224.5|2
1655197990000|2022-06-14 09:13:10|42242.5|42222.5|42237.5|42217.5|42242.5|42222.5|42237.5|42217.5|2
1655198000000|2022-06-14 09:13:20|42240|42220|42237.5|42217.5|42240|42220|42237.5|42217.5|0
1655198010000|2022-06-14 09:13:30|42235|42215|42224.5|42204.5|42235|42215|42224.5|42204.5|2
1655198030000|2022-06-14 09:13:50|42220|42200|42220|42200|42220|42200|42220|42200|2
1655198040000|2022-06-14 09:14:00|42222.5|42202.5|42217.5|42197.5|42222.5|42202.5|42217.5|42197.5|3
1655198050000|2022-06-14 09:14:10|42222|42202|42217.5|42197.5|42222.5|42202.5|42217.5|42197.5|0
1655198060000|2022-06-14 09:14:20|42220|42200|42217.5|42197.5|42220|42200|42217.5|42197.5|2
1655198070000|2022-06-14 09:14:30|42220|42200|42225|42205|42225|42205|42220|42200|6
1655198080000|2022-06-14 09:14:40|42227.5|42207.5|42220|42200|42232.5|42212.5|42220|42200|9
1655198090000|2022-06-14 09:14:50|42220.5|42200.5|42220|42200|42222.5|42202.5|42220|42200|1
1655198100000|2022-06-14 09:15:00|42219.5|42199.5|42202|42182|42219.5|42199.5|42202|42182|5
1655198110000|2022-06-14 09:15:10|42202.5|42182.5|42200|42180|42202.5|42182.5|42200|42180|1
1655198120000|2022-06-14 09:15:20|42199.5|42179.5|42190.5|42170.5|42199.5|42179.5|42190.5|42170.5|4
1655198130000|2022-06-14 09:15:30|42192.5|42172.5|42190|42170|42192.5|42172.5|42187.5|42167.5|1
1655198140000|2022-06-14 09:15:40|42189.5|42169.5|42187.5|42167.5|42189.5|42169.5|42187.5|42167.5|2
1655198160000|2022-06-14 09:16:00|42185.5|42165.5|42184.5|42164.5|42185.5|42165.5|42184.5|42164.5|8
1655198170000|2022-06-14 09:16:10|42182.5|42162.5|42180.5|42160.5|42184.5|42164.5|42179.5|42159.5|3
1655198180000|2022-06-14 09:16:20|42184.5|42164.5|42180.5|42160.5|42184.5|42164.5|42179.5|42159.5|1
1655198190000|2022-06-14 09:16:30|42182.5|42162.5|42177|42157|42182.5|42162.5|42177|42157|5
1655198200000|2022-06-14 09:16:40|42174.5|42154.5|42174.5|42154.5|42174.5|42154.5|42174.5|42154.5|0
1655198210000|2022-06-14 09:16:50|42172.5|42152.5|42172.5|42152.5|42172.5|42152.5|42172.5|42152.5|1
1655198220000|2022-06-14 09:17:00|42173|42153|42175|42155|42175.5|42155.5|42167|42147|15
1655198230000|2022-06-14 09:17:10|42175.5|42155.5|42182.5|42162.5|42182.5|42162.5|42175.5|42155.5|5
1655198250000|2022-06-14 09:17:30|42183|42163|42189.5|42169.5|42189.5|42169.5|42182.5|42162.5|3
1655198260000|2022-06-14 09:17:40|42190|42170|42192.5|42172.5|42194.5|42174.5|42189.5|42169.5|3
1655198280000|2022-06-14 09:18:00|42193|42173|42207.5|42187.5|42207.5|42187.5|42192.5|42172.5|8
1655198290000|2022-06-14 09:18:10|42203|42183|42202.5|42182.5|42203|42183|42202.5|42182.5|2
1655198300000|2022-06-14 09:18:20|42199|42179|42200|42180|42202|42182|42199|42179|7
1655198310000|2022-06-14 09:18:30|42202.5|42182.5|42196.5|42176.5|42202.5|42182.5|42196.5|42176.5|4
1655198320000|2022-06-14 09:18:40|42195|42175|42192|42172|42197.5|42177.5|42192|42172|2
1655198330000|2022-06-14 09:18:50|42190|42170|42189.5|42169.5|42190|42170|42187.5|42167.5|0
1655198340000|2022-06-14 09:19:00|42187.5|42167.5|42206|42186|42206|42186|42187.5|42167.5|10
1655198350000|2022-06-14 09:19:10|42205.5|42185.5|42207.5|42187.5|42207.5|42187.5|42205.5|42185.5|2
1655198360000|2022-06-14 09:19:20|42208|42188|42217.5|42197.5|42217.5|42197.5|42208|42188|2
1655198370000|2022-06-14 09:19:30|42222|42202|42219.5|42199.5|42222.5|42202.5|42217.5|42197.5|0
1655198380000|2022-06-14 09:19:40|42220|42200|42212.5|42192.5|42220|42200|42212.5|42192.5|3
1655198390000|2022-06-14 09:19:50|42215|42195|42210|42190|42215|42195|42210|42190|0
1655198400000|2022-06-14 09:20:00|42209.5|42189.5|42207|42187|42209.5|42189.5|42207|42187|1
1655198410000|2022-06-14 09:20:10|42207.5|42187.5|42207.5|42187.5|42207.5|42187.5|42207|42187|0
1655198420000|2022-06-14 09:20:20|42209.5|42189.5|42214.5|42194.5|42214.5|42194.5|42207.5|42187.5|3
1655198430000|2022-06-14 09:20:30|42212.5|42192.5|42212|42192|42212.5|42192.5|42210|42190|1
1655198440000|2022-06-14 09:20:40|42210|42190|42210|42190|42210|42190|42210|42190|1
1655198450000|2022-06-14 09:20:50|42210.5|42190.5|42207.5|42187.5|42212.5|42192.5|42207.5|42187.5|0
1655198460000|2022-06-14 09:21:00|42208|42188|42210|42190|42210|42190|42208|42188|0
1655198470000|2022-06-14 09:21:10|42212.5|42192.5|42210|42190|42212.5|42192.5|42210|42190|3
1655198480000|2022-06-14 09:21:20|42210.5|42190.5|42210|42190|42212.5|42192.5|42210|42190|0
1655198490000|2022-06-14 09:21:30|42210.5|42190.5|42212.5|42192.5|42212.5|42192.5|42210.5|42190.5|1
1655198500000|2022-06-14 09:21:40|42215|42195|42207.5|42187.5|42215|42195|42200|42180|13
1655198510000|2022-06-14 09:21:50|42208|42188|42212.5|42192.5|42212.5|42192.5|42207.5|42187.5|2
1655198520000|2022-06-14 09:22:00|42210|42190|42207.5|42187.5|42210|42190|42207.5|42187.5|3
1655198530000|2022-06-14 09:22:10|42207|42187|42202.5|42182.5|42207.5|42187.5|42200.5|42180.5|0
1655198540000|2022-06-14 09:22:20|42205.5|42185.5|42205.5|42185.5|42205.5|42185.5|42205.5|42185.5|2
1655198550000|2022-06-14 09:22:30|42212.5|42192.5|42217.5|42197.5|42220|42200|42212.5|42192.5|2
1655198560000|2022-06-14 09:22:40|42220|42200|42237.5|42217.5|42237.5|42217.5|42220|42200|7
1655198570000|2022-06-14 09:22:50|42237|42217|42232|42212|42237|42217|42232|42212|3
1655198580000|2022-06-14 09:23:00|42232.5|42212.5|42232.5|42212.5|42232.5|42212.5|42227.5|42207.5|3
1655198590000|2022-06-14 09:23:10|42233.6|42213.6|42232.5|42212.5|42235.5|42215.5|42232.5|42212.5|0
1655198600000|2022-06-14 09:23:20|42230|42210|42222.5|42202.5|42230|42210|42222.5|42202.5|2
1655198610000|2022-06-14 09:23:30|42223|42203|42225|42205|42225|42205|42223|42203|1
1655198620000|2022-06-14 09:23:40|42227.5|42207.5|42233|42213|42233|42213|42227.5|42207.5|1
1655198630000|2022-06-14 09:23:50|42232.5|42212.5|42232.5|42212.5|42232.5|42212.5|42232.5|42212.5|1
1655198640000|2022-06-14 09:24:00|42232|42212|42229.5|42209.5|42232.5|42212.5|42229.5|42209.5|4
1655198650000|2022-06-14 09:24:10|42227.5|42207.5|42225.5|42205.5|42227.5|42207.5|42225.5|42205.5|4
1655198660000|2022-06-14 09:24:20|42227.5|42207.5|42225.5|42205.5|42227.5|42207.5|42225.5|42205.5|0
1655198670000|2022-06-14 09:24:30|42227.5|42207.5|42233|42213|42235.5|42215.5|42227.5|42207.5|3
1655198680000|2022-06-14 09:24:40|42232.5|42212.5|42232.5|42212.5|42232.5|42212.5|42230|42210|0
1655198690000|2022-06-14 09:24:50|42230|42210|42227.5|42207.5|42230|42210|42227.5|42207.5|1
1655198700000|2022-06-14 09:25:00|42223.6|42203.6|42223|42203|42223.6|42203.6|42223|42203|1
1655198710000|2022-06-14 09:25:10|42223.1|42203.1|42214.5|42194.5|42223.1|42203.1|42214.5|42194.5|3
1655198720000|2022-06-14 09:25:20|42215|42195|42217.5|42197.5|42217.5|42197.5|42214.5|42194.5|4
1655198730000|2022-06-14 09:25:30|42218.1|42198.1|42215|42195|42222.5|42202.5|42213.1|42193.1|4
1655198740000|2022-06-14 09:25:40|42207.5|42187.5|42204.5|42184.5|42207.5|42187.5|42204.5|42184.5|8
1655198750000|2022-06-14 09:25:50|42202.5|42182.5|42197.5|42177.5|42202.5|42182.5|42194.5|42174.5|1
1655198760000|2022-06-14 09:26:00|42197|42177|42193.1|42173.1|42197|42177|42192.5|42172.5|279
1655198770000|2022-06-14 09:26:10|42193.6|42173.6|42178.6|42158.6|42193.6|42173.6|42173.6|42153.6|17
1655198780000|2022-06-14 09:26:20|42176.1|42156.1|42173.1|42153.1|42176.1|42156.1|42173.1|42153.1|2
1655198790000|2022-06-14 09:26:30|42166.1|42146.1|42168.6|42148.6|42168.6|42148.6|42163.6|42143.6|9
1655198800000|2022-06-14 09:26:40|42163.6|42143.6|42168.6|42148.6|42168.6|42148.6|42163.6|42143.6|4
1655198810000|2022-06-14 09:26:50|42171.6|42151.6|42156.1|42136.1|42171.6|42151.6|42156.1|42136.1|2
1655198820000|2022-06-14 09:27:00|42155.6|42135.6|42163.6|42143.6|42166.1|42146.1|42155.6|42135.6|3
1655198830000|2022-06-14 09:27:10|42164.1|42144.1|42166.1|42146.1|42166.1|42146.1|42163.6|42143.6|0
1655198840000|2022-06-14 09:27:20|42163.6|42143.6|42163.6|42143.6|42168.6|42148.6|42163.6|42143.6|1
1655198850000|2022-06-14 09:27:30|42163.1|42143.1|42155.6|42135.6|42163.6|42143.6|42155.6|42135.6|4
1655198860000|2022-06-14 09:27:40|||||||||1
1655198870000|2022-06-14 09:27:50|42156.6|42136.6|42158.6|42138.6|42158.6|42138.6|42156.6|42136.6|5
1655198880000|2022-06-14 09:28:00|42161.1|42141.1|42168.6|42148.6|42168.6|42148.6|42161.1|42141.1|136
1655198890000|2022-06-14 09:28:10|42169.1|42149.1|42173.1|42153.1|42173.6|42153.6|42168.6|42148.6|9
1655198900000|2022-06-14 09:28:20|42173.6|42153.6|42173.6|42153.6|42174.1|42154.1|42173.1|42153.1|6
1655198910000|2022-06-14 09:28:30|42173.1|42153.1|42173.6|42153.6|42173.6|42153.6|42173.1|42153.1|1
1655198920000|2022-06-14 09:28:40|42174.1|42154.1|42173.6|42153.6|42174.1|42154.1|42173.6|42153.6|6
1655198930000|2022-06-14 09:28:50|42173.1|42153.1|42168.6|42148.6|42173.1|42153.1|42168.6|42148.6|6
1655198940000|2022-06-14 09:29:00|42166.1|42146.1|42169.1|42149.1|42169.1|42149.1|42166.1|42146.1|7
1655198950000|2022-06-14 09:29:10|42171.1|42151.1|42171.1|42151.1|42174.1|42154.1|42171.1|42151.1|1
1655198960000|2022-06-14 09:29:20|42173.6|42153.6|42176.1|42156.1|42176.1|42156.1|42171.1|42151.1|1
1655198970000|2022-06-14 09:29:30|42176.6|42156.6|42176.1|42156.1|42176.6|42156.6|42176.1|42156.1|1
1655198980000|2022-06-14 09:29:40|42176.6|42156.6|42176.1|42156.1|42176.6|42156.6|42176.1|42156.1|0
1655198990000|2022-06-14 09:29:50|42176.6|42156.6|42173.6|42153.6|42176.6|42156.6|42173.6|42153.6|4
1655199000000|2022-06-14 09:30:00|42174.1|42154.1|42176.6|42156.6|42176.6|42156.6|42171.6|42151.6|3
1655199010000|2022-06-14 09:30:10|42181.6|42161.6|42188.6|42168.6|42188.6|42168.6|42181.6|42161.6|8
1655199020000|2022-06-14 09:30:20|42186.6|42166.6|42181.6|42161.6|42186.6|42166.6|42179.1|42159.1|2
1655199030000|2022-06-14 09:30:30|42182.1|42162.1|42187.1|42167.1|42187.1|42167.1|42182.1|42162.1|11
1655199040000|2022-06-14 09:30:40|42187.6|42167.6|42174.6|42154.6|42187.6|42167.6|42174.6|42154.6|11
1655199050000|2022-06-14 09:30:50|42176.6|42156.6|42179.6|42159.6|42179.6|42159.6|42174.6|42154.6|3
1655199060000|2022-06-14 09:31:00|42182.1|42162.1|42179.6|42159.6|42184.6|42164.6|42179.6|42159.6|0
1655199070000|2022-06-14 09:31:10|42182.1|42162.1|42177.1|42157.1|42182.1|42162.1|42174.6|42154.6|1
1655199080000|2022-06-14 09:31:20|42176.6|42156.6|42177.6|42157.6|42177.6|42157.6|42174.6|42154.6|1
1655199090000|2022-06-14 09:31:30|42179.6|42159.6|42179.6|42159.6|42179.6|42159.6|42179.6|42159.6|2
1655199100000|2022-06-14 09:31:40|42180.1|42160.1|42185.6|42165.6|42185.6|42165.6|42180.1|42160.1|118
1655199110000|2022-06-14 09:31:50|42187.6|42167.6|42192.1|42172.1|42192.1|42172.1|42187.6|42167.6|5
1655199120000|2022-06-14 09:32:00|42191.6|42171.6|42189.6|42169.6|42192.1|42172.1|42189.6|42169.6|3
1655199130000|2022-06-14 09:32:10|42189.1|42169.1|42192.1|42172.1|42194.6|42174.6|42187.1|42167.1|1
1655199140000|2022-06-14 09:32:20|42194.6|42174.6|42194.6|42174.6|42194.6|42174.6|42192.1|42172.1|2
1655199150000|2022-06-14 09:32:30|42192.1|42172.1|42194.6|42174.6|42194.6|42174.6|42189.6|42169.6|7
1655199160000|2022-06-14 09:32:40|42200.1|42180.1|42202.6|42182.6|42202.6|42182.6|42199.6|42179.6|7
1655199170000|2022-06-14 09:32:50|42205.1|42185.1|42211.6|42191.6|42212.1|42192.1|42205.1|42185.1|6
1655199180000|2022-06-14 09:33:00|42212.6|42192.6|42219.6|42199.6|42219.6|42199.6|42212.6|42192.6|3
1655199190000|2022-06-14 09:33:10|||||||||2
1655199200000|2022-06-14 09:33:20|42217.1|42197.1|42212.1|42192.1|42217.1|42197.1|42212.1|42192.1|0
1655199210000|2022-06-14 09:33:30|42209.6|42189.6|42210.1|42190.1|42210.1|42190.1|42209.6|42189.6|3
1655199220000|2022-06-14 09:33:40|42214.6|42194.6|42219.6|42199.6|42219.6|42199.6|42214.6|42194.6|0
1655199230000|2022-06-14 09:33:50|42219.1|42199.1|42214.6|42194.6|42219.1|42199.1|42214.6|42194.6|0
1655199240000|2022-06-14 09:34:00|42218.6|42198.6|42204.6|42184.6|42219.6|42199.6|42204.6|42184.6|2
1655199250000|2022-06-14 09:34:10|42207.1|42187.1|42217.6|42197.6|42217.6|42197.6|42207.1|42187.1|4
1655199260000|2022-06-14 09:34:20|42217.1|42197.1|42219.6|42199.6|42219.6|42199.6|42216.6|42196.6|0
1655199270000|2022-06-14 09:34:30|42219.1|42199.1|42214.6|42194.6|42219.6|42199.6|42214.6|42194.6|4
1655199280000|2022-06-14 09:34:40|42214.1|42194.1|42214.1|42194.1|42214.1|42194.1|42214.1|42194.1|1
1655199290000|2022-06-14 09:34:50|42211.6|42191.6|42204.6|42184.6|42211.6|42191.6|42204.6|42184.6|2
1655199300000|2022-06-14 09:35:00|42202.1|42182.1|42189.6|42169.6|42202.1|42182.1|42189.6|42169.6|2
1655199310000|2022-06-14 09:35:10|42188.6|42168.6|42190.1|42170.1|42190.1|42170.1|42188.6|42168.6|1
1655199320000|2022-06-14 09:35:20|42180.1|42160.1|42199.6|42179.6|42199.6|42179.6|42174.1|42154.1|7
1655199330000|2022-06-14 09:35:30|||||||||4
1655199340000|2022-06-14 09:35:40|42202.1|42182.1|42209.6|42189.6|42209.6|42189.6|42202.1|42182.1|3
1655199350000|2022-06-14 09:35:50|42212.1|42192.1|42214.6|42194.6|42214.6|42194.6|42212.1|42192.1|1
1655199360000|2022-06-14 09:36:00|42214.1|42194.1|42215.1|42195.1|42215.1|42195.1|42212.1|42192.1|1
1655199370000|2022-06-14 09:36:10|42217.6|42197.6|42227.1|42207.1|42227.1|42207.1|42217.6|42197.6|4
1655199380000|2022-06-14 09:36:20|42226.6|42206.6|42225.1|42205.1|42227.1|42207.1|42224.6|42204.6|2
1655199390000|2022-06-14 09:36:30|42227.1|42207.1|42229.6|42209.6|42229.6|42209.6|42224.6|42204.6|2
1655199400000|2022-06-14 09:36:40|42227.1|42207.1|42228.1|42208.1|42234.6|42214.6|42227.1|42207.1|12
1655199410000|2022-06-14 09:36:50|42230.1|42210.1|42231.6|42211.6|42234.6|42214.6|42229.6|42209.6|2
1655199420000|2022-06-14 09:37:00|42229.6|42209.6|42234.6|42214.6|42234.6|42214.6|42229.6|42209.6|1
1655199430000|2022-06-14 09:37:10|42235.1|42215.1|42239.6|42219.6|42239.6|42219.6|42235.1|42215.1|4
1655199440000|2022-06-14 09:37:20|42242.1|42222.1|42247.1|42227.1|42247.1|42227.1|42242.1|42222.1|5
1655199450000|2022-06-14 09:37:30|42249.6|42229.6|42264.6|42244.6|42267.1|42247.1|42249.6|42229.6|25
1655199460000|2022-06-14 09:37:40|42267.1|42247.1|42264.1|42244.1|42269.1|42249.1|42264.1|42244.1|5
1655199470000|2022-06-14 09:37:50|42263.6|42243.6|42259.6|42239.6|42263.6|42243.6|42259.6|42239.6|1
1655199480000|2022-06-14 09:38:00|42259.1|42239.1|42259.6|42239.6|42259.6|42239.6|42256.6|42236.6|3
1655199490000|2022-06-14 09:38:10|42257.1|42237.1|42254.6|42234.6|42259.6|42239.6|42254.6|42234.6|1
1655199500000|2022-06-14 09:38:20|42254.1|42234.1|42252.1|42232.1|42254.6|42234.6|42252.1|42232.1|3
1655199510000|2022-06-14 09:38:30|42254.6|42234.6|42252.1|42232.1|42254.6|42234.6|42252.1|42232.1|5
1655199520000|2022-06-14 09:38:40|42251.6|42231.6|42237.1|42217.1|42252.1|42232.1|42236.6|42216.6|10
1655199530000|2022-06-14 09:38:50|42234.6|42214.6|42234.6|42214.6|42234.6|42214.6|42234.6|42214.6|0
1655199540000|2022-06-14 09:39:00|42236.6|42216.6|42240.1|42220.1|42240.1|42220.1|42236.6|42216.6|3
1655199550000|2022-06-14 09:39:10|42240.6|42220.6|42252.1|42232.1|42252.1|42232.1|42240.6|42220.6|5
1655199560000|2022-06-14 09:39:20|42255.1|42235.1|42257.1|42237.1|42257.1|42237.1|42255.1|42235.1|2
1655199570000|2022-06-14 09:39:30|42257.6|42237.6|42260.1|42240.1|42260.6|42240.6|42257.1|42237.1|6
1655199590000|2022-06-14 09:39:50|42254.1|42234.1|42253.6|42233.6|42254.1|42234.1|42253.1|42233.1|8
1655199600000|2022-06-14 09:40:00|42253.1|42233.1|42254.6|42234.6|42254.6|42234.6|42246.6|42226.6|4
1655199610000|2022-06-14 09:40:10|42257.1|42237.1|42254.6|42234.6|42257.6|42237.6|42254.6|42234.6|1
1655199620000|2022-06-14 09:40:20|42254.1|42234.1|42247.1|42227.1|42254.6|42234.6|42245.1|42225.1|1
1655199630000|2022-06-14 09:40:30|42246.6|42226.6|42249.6|42229.6|42249.6|42229.6|42244.6|42224.6|2
1655199640000|2022-06-14 09:40:40|42250.1|42230.1|42252.1|42232.1|42252.1|42232.1|42250.1|42230.1|1
1655199650000|2022-06-14 09:40:50|42252.6|42232.6|42244.6|42224.6|42254.6|42234.6|42244.6|42224.6|6
1655199660000|2022-06-14 09:41:00|42244.1|42224.1|42234.6|42214.6|42244.6|42224.6|42232.1|42212.1|13
1655199670000|2022-06-14 09:41:10|42235.1|42215.1|42234.6|42214.6|42235.1|42215.1|42232.6|42212.6|4
1655199680000|2022-06-14 09:41:20|42234.1|42214.1|42229.6|42209.6|42234.6|42214.6|42229.6|42209.6|0
1655199690000|2022-06-14 09:41:30|42230.1|42210.1|42234.6|42214.6|42234.6|42214.6|42229.6|42209.6|2
1655199700000|2022-06-14 09:41:40|42237.1|42217.1|42239.6|42219.6|42241.6|42221.6|42237.1|42217.1|3
1655199710000|2022-06-14 09:41:50|42237.6|42217.6|42229.6|42209.6|42239.6|42219.6|42229.6|42209.6|1
1655199720000|2022-06-14 09:42:00|42232.1|42212.1|42232.1|42212.1|42234.6|42214.6|42229.6|42209.6|3
1655199740000|2022-06-14 09:42:20|42229.6|42209.6|42231.6|42211.6|42231.6|42211.6|42227.1|42207.1|3
1655199750000|2022-06-14 09:42:30|42227.1|42207.1|42229.6|42209.6|42229.6|42209.6|42227.1|42207.1|3
1655199760000|2022-06-14 09:42:40|42227.1|42207.1|42227.1|42207.1|42227.6|42207.6|42227.1|42207.1|0
1655199770000|2022-06-14 09:42:50|42229.6|42209.6|42229.1|42209.1|42232.6|42212.6|42227.1|42207.1|6
1655199780000|2022-06-14 09:43:00|42229.6|42209.6|42222.1|42202.1|42229.6|42209.6|42222.1|42202.1|3
1655199790000|2022-06-14 09:43:10|42219.6|42199.6|42214.1|42194.1|42219.6|42199.6|42214.1|42194.1|4
1655199800000|2022-06-14 09:43:20|42214.6|42194.6|42217.1|42197.1|42217.1|42197.1|42214.6|42194.6|3
1655199810000|2022-06-14 09:43:30|42222.1|42202.1|42220.1|42200.1|42222.1|42202.1|42219.6|42199.6|1
1655199820000|2022-06-14 09:43:40|42222.1|42202.1|42222.1|42202.1|42224.6|42204.6|42222.1|42202.1|0
1655199830000|2022-06-14 09:43:50|42221.6|42201.6|42214.6|42194.6|42224.6|42204.6|42214.6|42194.6|1
1655199840000|2022-06-14 09:44:00|42217.1|42197.1|42219.6|42199.6|42219.6|42199.6|42217.1|42197.1|1
1655199850000|2022-06-14 09:44:10|42219.1|42199.1|42217.1|42197.1|42219.1|42199.1|42215.1|42195.1|1
1655199860000|2022-06-14 09:44:20|42222.1|42202.1|42214.6|42194.6|42222.1|42202.1|42214.6|42194.6|4
1655199870000|2022-06-14 09:44:30|42217.1|42197.1|42214.6|42194.6|42217.1|42197.1|42214.6|42194.6|1
1655199880000|2022-06-14 09:44:40|42215.1|42195.1|42216.6|42196.6|42217.1|42197.1|42214.6|42194.6|0
1655199890000|2022-06-14 09:44:50|42217.1|42197.1|42219.6|42199.6|42219.6|42199.6|42215.1|42195.1|4
1655199900000|2022-06-14 09:45:00|42217.1|42197.1|42222.6|42202.6|42222.6|42202.6|42217.1|42197.1|4
1655199910000|2022-06-14 09:45:10|42224.6|42204.6|42222.1|42202.1|42226.6|42206.6|42222.1|42202.1|4
1655199920000|2022-06-14 09:45:20|42224.6|42204.6|42224.6|42204.6|42224.6|42204.6|42222.1|42202.1|1
1655199930000|2022-06-14 09:45:30|42223.6|42203.6|42222.1|42202.1|42224.6|42204.6|42221.6|42201.6|0
1655199940000|2022-06-14 09:45:40|42222.6|42202.6|42222.6|42202.6|42224.6|42204.6|42222.1|42202.1|0
1655199950000|2022-06-14 09:45:50|42224.6|42204.6|42225.1|42205.1|42227.1|42207.1|42222.1|42202.1|3
1655199960000|2022-06-14 09:46:00|42227.1|42207.1|42236.6|42216.6|42236.6|42216.6|42227.1|42207.1|7
1655199970000|2022-06-14 09:46:10|42234.6|42214.6|42232.1|42212.1|42234.6|42214.6|42232.1|42212.1|1
1655199980000|2022-06-14 09:46:20|42231.6|42211.6|42222.1|42202.1|42231.6|42211.6|42222.1|42202.1|5
1655199990000|2022-06-14 09:46:30|42221.6|42201.6|42224.6|42204.6|42224.6|42204.6|42221.6|42201.6|3
1655200000000|2022-06-14 09:46:40|42222.1|42202.1|42229.6|42209.6|42231.6|42211.6|42222.1|42202.1|0
1655200010000|2022-06-14 09:46:50|42229.1|42209.1|42229.6|42209.6|42230.1|42210.1|42227.1|42207.1|2
1655200020000|2022-06-14 09:47:00|42229.1|42209.1|42232.1|42212.1|42232.1|42212.1|42224.6|42204.6|0
1655200030000|2022-06-14 09:47:10|42230.1|42210.1|42229.6|42209.6|42230.1|42210.1|42229.6|42209.6|1
1655200040000|2022-06-14 09:47:20|42231.6|42211.6|42231.6|42211.6|42232.1|42212.1|42231.6|42211.6|2
1655200050000|2022-06-14 09:47:30|42232.1|42212.1|42232.6|42212.6|42232.6|42212.6|42232.1|42212.1|2
1655200060000|2022-06-14 09:47:40|42234.6|42214.6|42235.1|42215.1|42235.1|42215.1|42234.6|42214.6|1
1655200070000|2022-06-14 09:47:50|42234.6|42214.6|42234.6|42214.6|42234.6|42214.6|42234.6|42214.6|2
1655200080000|2022-06-14 09:48:00|42237.1|42217.1|42237.1|42217.1|42239.6|42219.6|42237.1|42217.1|4
1655200090000|2022-06-14 09:48:10|42237.6|42217.6|42237.1|42217.1|42237.6|42217.6|42237.1|42217.1|0
1655200100000|2022-06-14 09:48:20|42237.6|42217.6|42237.6|42217.6|42237.6|42217.6|42236.6|42216.6|2
1655200110000|2022-06-14 09:48:30|42242.1|42222.1|42244.6|42224.6|42247.1|42227.1|42242.1|42222.1|3
1655200120000|2022-06-14 09:48:40|42244.1|42224.1|42247.1|42227.1|42247.1|42227.1|42242.1|42222.1|1
1655200130000|2022-06-14 09:48:50|42249.6|42229.6|42249.6|42229.6|42255.1|42235.1|42249.6|42229.6|14
1655200140000|2022-06-14 09:49:00|42254.6|42234.6|42252.6|42232.6|42255.6|42235.6|42252.6|42232.6|1
1655200150000|2022-06-14 09:49:10|42250.1|42230.1|42249.6|42229.6|42252.6|42232.6|42247.6|42227.6|2
1655200160000|2022-06-14 09:49:20|42249.1|42229.1|42248.6|42228.6|42249.6|42229.6|42244.6|42224.6|1
1655200170000|2022-06-14 09:49:30|42246.6|42226.6|42249.6|42229.6|42249.6|42229.6|42246.6|42226.6|1
1655200180000|2022-06-14 09:49:40|42250.1|42230.1|42252.6|42232.6|42252.6|42232.6|42250.1|42230.1|0
1655200190000|2022-06-14 09:49:50|42257.1|42237.1|42257.6|42237.6|42258.1|42238.1|42257.1|42237.1|5
1655200200000|2022-06-14 09:50:00|42260.1|42240.1|42260.6|42240.6|42260.6|42240.6|42260.1|42240.1|0
1655200210000|2022-06-14 09:50:10|42260.1|42240.1|42257.1|42237.1|42260.6|42240.6|42257.1|42237.1|1
1655200220000|2022-06-14 09:50:20|||||||||3
1655200230000|2022-06-14 09:50:30|42257.6|42237.6|42262.6|42242.6|42262.6|42242.6|42257.6|42237.6|2
1655200240000|2022-06-14 09:50:40|42265.1|42245.1|42259.6|42239.6|42265.1|42245.1|42255.1|42235.1|5
1655200250000|2022-06-14 09:50:50|42259.1|42239.1|42254.6|42234.6|42259.6|42239.6|42254.6|42234.6|0
1655200260000|2022-06-14 09:51:00|42252.1|42232.1|42252.1|42232.1|42252.1|42232.1|42252.1|42232.1|1
1655200270000|2022-06-14 09:51:10|42252.6|42232.6|42249.6|42229.6|42254.6|42234.6|42249.6|42229.6|3
1655200280000|2022-06-14 09:51:20|42250.1|42230.1|42254.6|42234.6|42254.6|42234.6|42249.6|42229.6|3
1655200290000|2022-06-14 09:51:30|42255.6|42235.6|42257.6|42237.6|42257.6|42237.6|42255.1|42235.1|8
1655200300000|2022-06-14 09:51:40|42257.1|42237.1|42252.1|42232.1|42257.1|42237.1|42252.1|42232.1|1
1655200310000|2022-06-14 09:51:50|42250.1|42230.1|42242.1|42222.1|42250.1|42230.1|42242.1|42222.1|1
1655200320000|2022-06-14 09:52:00|42240.1|42220.1|42242.6|42222.6|42242.6|42222.6|42240.1|42220.1|4
1655200330000|2022-06-14 09:52:10|42245.1|42225.1|42245.1|42225.1|42247.1|42227.1|42244.6|42224.6|2
1655200340000|2022-06-14 09:52:20|42244.6|42224.6|42252.6|42232.6|42257.1|42237.1|42244.6|42224.6|9
1655200350000|2022-06-14 09:52:30|42252.1|42232.1|42254.1|42234.1|42257.1|42237.1|42252.1|42232.1|19
1655200360000|2022-06-14 09:52:40|42259.1|42239.1|42259.1|42239.1|42259.1|42239.1|42259.1|42239.1|3
1655200370000|2022-06-14 09:52:50|42256.6|42236.6|42257.1|42237.1|42257.1|42237.1|42254.1|42234.1|3
1655200380000|2022-06-14 09:53:00|42259.1|42239.1|42264.6|42244.6|42264.6|42244.6|42256.6|42236.6|9
1655200390000|2022-06-14 09:53:10|42267.1|42247.1|42273.1|42253.1|42273.1|42253.1|42267.1|42247.1|9
1655200400000|2022-06-14 09:53:20|42272.6|42252.6|42272.6|42252.6|42273.1|42253.1|42272.6|42252.6|4
1655200410000|2022-06-14 09:53:30|42270.1|42250.1|42269.6|42249.6|42270.1|42250.1|42267.1|42247.1|13
1655200420000|2022-06-14 09:53:40|42269.1|42249.1|42264.6|42244.6|42269.1|42249.1|42262.1|42242.1|1
1655200430000|2022-06-14 09:53:50|42264.1|42244.1|42258.6|42238.6|42264.1|42244.1|42258.6|42238.6|4
1655200440000|2022-06-14 09:54:00|42256.1|42236.1|42264.1|42244.1|42264.1|42244.1|42256.1|42236.1|10
1655200450000|2022-06-14 09:54:10|42262.1|42242.1|42254.6|42234.6|42262.1|42242.1|42254.6|42234.6|3
1655200460000|2022-06-14 09:54:20|42249.6|42229.6|42244.6|42224.6|42249.6|42229.6|42244.6|42224.6|0
1655200470000|2022-06-14 09:54:30|42243.6|42223.6|42241.6|42221.6|42244.6|42224.6|42239.6|42219.6|4
1655200480000|2022-06-14 09:54:40|42239.6|42219.6|42237.6|42217.6|42239.6|42219.6|42237.1|42217.1|0
1655200490000|2022-06-14 09:54:50|42240.1|42220.1|42237.6|42217.6|42240.1|42220.1|42237.6|42217.6|1
1655200500000|2022-06-14 09:55:00|42238.1|42218.1|42242.1|42222.1|42242.1|42222.1|42238.1|42218.1|1
1655200510000|2022-06-14 09:55:10|42240.1|42220.1|42232.1|42212.1|42240.1|42220.1|42232.1|42212.1|5
1655200520000|2022-06-14 09:55:20|42232.6|42212.6|42227.6|42207.6|42234.1|42214.1|42227.6|42207.6|3
1655200530000|2022-06-14 09:55:30|42230.1|42210.1|42229.1|42209.1|42230.6|42210.6|42227.6|42207.6|1
1655200540000|2022-06-14 09:55:40|42227.6|42207.6|42229.6|42209.6|42229.6|42209.6|42227.1|42207.1|0
1655200550000|2022-06-14 09:55:50|42227.1|42207.1|42229.6|42209.6|42232.6|42212.6|42227.1|42207.1|1
1655200560000|2022-06-14 09:56:00|42230.6|42210.6|42232.6|42212.6|42232.6|42212.6|42230.6|42210.6|0
1655200570000|2022-06-14 09:56:10|42232.1|42212.1|42225.1|42205.1|42232.1|42212.1|42225.1|42205.1|1
1655200580000|2022-06-14 09:56:20|42224.6|42204.6|42225.1|42205.1|42227.1|42207.1|42224.6|42204.6|3
1655200590000|2022-06-14 09:56:30|42224.6|42204.6|42223.6|42203.6|42224.6|42204.6|42223.6|42203.6|3
1655200600000|2022-06-14 09:56:40|42221.6|42201.6|42219.6|42199.6|42221.6|42201.6|42219.6|42199.6|0
1655200610000|2022-06-14 09:56:50|42214.6|42194.6|42217.1|42197.1|42217.1|42197.1|42214.6|42194.6|5
1655200620000|2022-06-14 09:57:00|42217.6|42197.6|42221.6|42201.6|42221.6|42201.6|42217.6|42197.6|1
1655200630000|2022-06-14 09:57:10|42219.6|42199.6|42224.6|42204.6|42224.6|42204.6|42219.6|42199.6|0
1655200640000|2022-06-14 09:57:20|42225.1|42205.1|42224.6|42204.6|42225.1|42205.1|42221.6|42201.6|5
1655200650000|2022-06-14 09:57:30|42222.6|42202.6|42222.6|42202.6|42222.6|42202.6|42222.6|42202.6|0
1655200670000|2022-06-14 09:57:50|42223.1|42203.1|42227.1|42207.1|42227.1|42207.1|42223.1|42203.1|2
1655200680000|2022-06-14 09:58:00|42224.6|42204.6|42222.1|42202.1|42224.6|42204.6|42222.1|42202.1|5
1655200690000|2022-06-14 09:58:10|42220.1|42200.1|42220.1|42200.1|42220.1|42200.1|42219.6|42199.6|1
1655200700000|2022-06-14 09:58:20|42223.6|42203.6|42219.6|42199.6|42224.6|42204.6|42219.6|42199.6|1
1655200710000|2022-06-14 09:58:30|42222.1|42202.1|42222.6|42202.6|42222.6|42202.6|42217.6|42197.6|1
1655200720000|2022-06-14 09:58:40|42222.1|42202.1|42222.1|42202.1|42227.1|42207.1|42222.1|42202.1|2
1655200730000|2022-06-14 09:58:50|42220.1|42200.1|42219.6|42199.6|42222.1|42202.1|42217.6|42197.6|1
1655200740000|2022-06-14 09:59:00|42217.6|42197.6|42222.1|42202.1|42224.6|42204.6|42217.6|42197.6|4
1655200750000|2022-06-14 09:59:10|42220.1|42200.1|42222.6|42202.6|42222.6|42202.6|42220.1|42200.1|3
1655200760000|2022-06-14 09:59:20|42222.1|42202.1|42222.6|42202.6|42225.1|42205.1|42220.6|42200.6|1
1655200770000|2022-06-14 09:59:30|42222.1|42202.1|42220.1|42200.1|42222.6|42202.6|42220.1|42200.1|0
1655200790000|2022-06-14 09:59:50|42222.6|42202.6|42219.6|42199.6|42225.1|42205.1|42219.6|42199.6|15
1655200800000|2022-06-14 10:00:00|42217.1|42197.1|42204.6|42184.6|42217.1|42197.1|42204.6|42184.6|14
1655200810000|2022-06-14 10:00:10|42205.1|42185.1|42192.1|42172.1|42205.1|42185.1|42192.1|42172.1|9
1655200820000|2022-06-14 10:00:20|42194.6|42174.6|42177.1|42157.1|42194.6|42174.6|42177.1|42157.1|14
1655200830000|2022-06-14 10:00:30|42174.6|42154.6|42180.1|42160.1|42180.1|42160.1|42174.6|42154.6|11
1655200840000|2022-06-14 10:00:40|42180.6|42160.6|42164.1|42144.1|42180.6|42160.6|42164.1|42144.1|31
1655200850000|2022-06-14 10:00:50|42163.6|42143.6|42147.1|42127.1|42163.6|42143.6|42146.2|42126.2|49
1655200860000|2022-06-14 10:01:00|42146.6|42126.6|42159.6|42139.6|42159.6|42139.6|42144.6|42124.6|16
1655200870000|2022-06-14 10:01:10|42162.1|42142.1|42164.6|42144.6|42169.6|42149.6|42162.1|42142.1|13
1655200880000|2022-06-14 10:01:20|42164.1|42144.1|42162.1|42142.1|42167.1|42147.1|42161.6|42141.6|3
1655200890000|2022-06-14 10:01:30|42164.6|42144.6|42164.6|42144.6|42164.6|42144.6|42161.6|42141.6|0
1655200900000|2022-06-14 10:01:40|42166.6|42146.6|42164.6|42144.6|42166.6|42146.6|42164.6|42144.6|2
1655200910000|2022-06-14 10:01:50|42167.1|42147.1|42159.1|42139.1|42167.1|42147.1|42159.1|42139.1|5
1655200920000|2022-06-14 10:02:00|42157.1|42137.1|42159.6|42139.6|42159.6|42139.6|42157.1|42137.1|7
1655200930000|2022-06-14 10:02:10|42159.1|42139.1|42154.6|42134.6|42159.1|42139.1|42154.6|42134.6|1
1655200940000|2022-06-14 10:02:20|42154.1|42134.1|42148.6|42128.6|42157.1|42137.1|42148.6|42128.6|16
1655200950000|2022-06-14 10:02:30|42151.1|42131.1|42148.6|42128.6|42151.6|42131.6|42146.6|42126.6|6
1655200960000|2022-06-14 10:02:40|42146.6|42126.6|42148.6|42128.6|42148.6|42128.6|42146.1|42126.1|2
1655200970000|2022-06-14 10:02:50|42146.6|42126.6|42139.6|42119.6|42148.6|42128.6|42134.6|42114.6|13
1655200980000|2022-06-14 10:03:00|42137.1|42117.1|42134.6|42114.6|42139.6|42119.6|42134.6|42114.6|5
1655200990000|2022-06-14 10:03:10|42132.6|42112.6|42132.6|42112.6|42132.6|42112.6|42132.6|42112.6|3
1655201000000|2022-06-14 10:03:20|42132.1|42112.1|42132.1|42112.1|42132.1|42112.1|42132.1|42112.1|0
1655201010000|2022-06-14 10:03:30|42131.6|42111.6|42112.1|42092.1|42131.6|42111.6|42109.1|42089.1|27
1655201020000|2022-06-14 10:03:40|42109.6|42089.6|42107.1|42087.1|42109.6|42089.6|42106.6|42086.6|8
1655201030000|2022-06-14 10:03:50|42106.6|42086.6|42082.6|42062.6|42106.6|42086.6|42079.6|42059.6|33
1655201040000|2022-06-14 10:04:00|42078.6|42058.6|42087.1|42067.1|42087.1|42067.1|42074.6|42054.6|18
1655201050000|2022-06-14 10:04:10|42082.6|42062.6|42074.6|42054.6|42082.6|42062.6|42074.6|42054.6|10
1655201060000|2022-06-14 10:04:20|42077.1|42057.1|42077.1|42057.1|42077.6|42057.6|42077.1|42057.1|6
1655201070000|2022-06-14 10:04:30|42077.6|42057.6|42087.1|42067.1|42087.1|42067.1|42077.6|42057.6|5
1655201080000|2022-06-14 10:04:40|42087.6|42067.6|42097.1|42077.1|42099.6|42079.6|42087.6|42067.6|16
1655201090000|2022-06-14 10:04:50|42096.6|42076.6|42077.1|42057.1|42096.6|42076.6|42077.1|42057.1|10
1655201100000|2022-06-14 10:05:00|42076.6|42056.6|42069.6|42049.6|42076.6|42056.6|42069.6|42049.6|15
1655201110000|2022-06-14 10:05:10|42071.6|42051.6|42069.6|42049.6|42072.1|42052.1|42069.6|42049.6|9
1655201120000|2022-06-14 10:05:20|42072.1|42052.1|42079.6|42059.6|42079.6|42059.6|42067.1|42047.1|6
1655201130000|2022-06-14 10:05:30|42077.1|42057.1|42082.1|42062.1|42082.1|42062.1|42077.1|42057.1|7
1655201140000|2022-06-14 10:05:40|42084.6|42064.6|42084.6|42064.6|42084.6|42064.6|42084.6|42064.6|4
1655201150000|2022-06-14 10:05:50|42085.1|42065.1|42087.1|42067.1|42089.6|42069.6|42085.1|42065.1|1
1655201160000|2022-06-14 10:06:00|42086.6|42066.6|42092.7|42072.7|42092.7|42072.7|42084.6|42064.6|7
1655201170000|2022-06-14 10:06:10|42094.6|42074.6|42094.6|42074.6|42099.6|42079.6|42094.6|42074.6|14
1655201180000|2022-06-14 10:06:20|42096.6|42076.6|42094.6|42074.6|42099.1|42079.1|42094.6|42074.6|0
1655201190000|2022-06-14 10:06:30|42095.2|42075.2|42100.2|42080.2|42100.2|42080.2|42094.6|42074.6|10
1655201200000|2022-06-14 10:06:40|42099.6|42079.6|42099.6|42079.6|42099.6|42079.6|42099.6|42079.6|4
1655201210000|2022-06-14 10:06:50|42097.1|42077.1|42095.2|42075.2|42097.1|42077.1|42095.2|42075.2|2
1655201220000|2022-06-14 10:07:00|42097.1|42077.1|42102.1|42082.1|42102.1|42082.1|42097.1|42077.1|4
1655201230000|2022-06-14 10:07:10|42101.6|42081.6|42094.6|42074.6|42101.6|42081.6|42094.6|42074.6|4
1655201240000|2022-06-14 10:07:20|42094.1|42074.1|42092.1|42072.1|42094.1|42074.1|42092.1|42072.1|5
1655201250000|2022-06-14 10:07:30|42089.6|42069.6|42087.1|42067.1|42089.6|42069.6|42087.1|42067.1|1
1655201260000|2022-06-14 10:07:40|42086.6|42066.6|42084.6|42064.6|42086.6|42066.6|42084.6|42064.6|1
1655201270000|2022-06-14 10:07:50|42085.2|42065.2|42087.1|42067.1|42087.1|42067.1|42085.2|42065.2|1
1655201280000|2022-06-14 10:08:00|42084.6|42064.6|42089.6|42069.6|42089.6|42069.6|42079.6|42059.6|11
1655201290000|2022-06-14 10:08:10|42090.2|42070.2|42090.2|42070.2|42092.1|42072.1|42090.2|42070.2|4
1655201300000|2022-06-14 10:08:20|42091.6|42071.6|42089.6|42069.6|42092.1|42072.1|42089.6|42069.6|5
1655201310000|2022-06-14 10:08:30|42087.1|42067.1|42084.6|42064.6|42087.1|42067.1|42084.6|42064.6|4
1655201320000|2022-06-14 10:08:40|42085.2|42065.2|42084.6|42064.6|42087.1|42067.1|42084.6|42064.6|2
1655201330000|2022-06-14 10:08:50|42084.1|42064.1|42077.2|42057.2|42084.1|42064.1|42077.1|42057.1|4
1655201340000|2022-06-14 10:09:00|42080.2|42060.2|42084.7|42064.7|42084.7|42064.7|42080.2|42060.2|2
1655201350000|2022-06-14 10:09:10|42084.1|42064.1|42079.7|42059.7|42084.1|42064.1|42079.7|42059.7|4
1655201360000|2022-06-14 10:09:20|||||||||5
1655201370000|2022-06-14 10:09:30|42084.7|42064.7|42089.7|42069.7|42089.7|42069.7|42084.7|42064.7|8
1655201380000|2022-06-14 10:09:40|42090.2|42070.2|42094.7|42074.7|42094.7|42074.7|42090.2|42070.2|4
1655201390000|2022-06-14 10:09:50|42099.7|42079.7|42103.6|42083.6|42103.6|42083.6|42099.7|42079.7|2
1655201400000|2022-06-14 10:10:00|42099.7|42079.7|42099.7|42079.7|42099.7|42079.7|42099.7|42079.7|0
1655201410000|2022-06-14 10:10:10|42094.7|42074.7|42094.7|42074.7|42094.7|42074.7|42094.7|42074.7|4
1655201420000|2022-06-14 10:10:20|42094.1|42074.1|42087.2|42067.2|42094.1|42074.1|42087.2|42067.2|3
1655201430000|2022-06-14 10:10:30|42084.7|42064.7|42084.7|42064.7|42084.7|42064.7|42084.7|42064.7|1
1655201440000|2022-06-14 10:10:40|42084.1|42064.1|42081.6|42061.6|42084.1|42064.1|42081.6|42061.6|5
1655201450000|2022-06-14 10:10:50|42081.1|42061.1|42071.6|42051.6|42081.1|42061.1|42071.6|42051.6|4
1655201460000|2022-06-14 10:11:00|42069.7|42049.7|42062.2|42042.2|42069.7|42049.7|42062.2|42042.2|10
1655201470000|2022-06-14 10:11:10|42061.6|42041.6|42059.1|42039.1|42061.6|42041.6|42059.1|42039.1|5
1655201480000|2022-06-14 10:11:20|42057.2|42037.2|42049.7|42029.7|42057.2|42037.2|42049.7|42029.7|10
1655201490000|2022-06-14 10:11:30|42047.7|42027.7|42044.7|42024.7|42049.7|42029.7|42044.7|42024.7|6
1655201500000|2022-06-14 10:11:40|42045.2|42025.2|42047.2|42027.2|42047.7|42027.7|42044.7|42024.7|0
1655201510000|2022-06-14 10:11:50|42049.7|42029.7|42050.7|42030.7|42050.7|42030.7|42049.7|42029.7|2
1655201520000|2022-06-14 10:12:00|42052.7|42032.7|42055.2|42035.2|42055.2|42035.2|42052.2|42032.2|2
1655201530000|2022-06-14 10:12:10|42052.7|42032.7|42061.7|42041.7|42067.2|42047.2|42052.7|42032.7|5
1655201540000|2022-06-14 10:12:20|42059.2|42039.2|42057.2|42037.2|42059.2|42039.2|42054.7|42034.7|8
1655201550000|2022-06-14 10:12:30|42057.7|42037.7|42069.7|42049.7|42072.2|42052.2|42057.2|42037.2|7
1655201560000|2022-06-14 10:12:40|42072.2|42052.2|42062.2|42042.2|42072.2|42052.2|42062.2|42042.2|11
1655201570000|2022-06-14 10:12:50|42061.7|42041.7|42059.7|42039.7|42061.7|42041.7|42059.7|42039.7|2
1655201580000|2022-06-14 10:13:00|||||||||2
1655201600000|2022-06-14 10:13:20|42062.2|42042.2|42069.7|42049.7|42069.7|42049.7|42062.2|42042.2|11
1655201610000|2022-06-14 10:13:30|42072.7|42052.7|42075.2|42055.2|42075.2|42055.2|42072.7|42052.7|2
1655201620000|2022-06-14 10:13:40|42072.2|42052.2|42067.7|42047.7|42074.7|42054.7|42067.7|42047.7|14
1655201630000|2022-06-14 10:13:50|42065.2|42045.2|42062.2|42042.2|42065.2|42045.2|42062.2|42042.2|0
1655201640000|2022-06-14 10:14:00|42060.2|42040.2|42062.2|42042.2|42064.7|42044.7|42059.7|42039.7|6
1655201650000|2022-06-14 10:14:10|42062.7|42042.7|42069.7|42049.7|42069.7|42049.7|42062.7|42042.7|10
1655201660000|2022-06-14 10:14:20|42067.2|42047.2|42066.7|42046.7|42067.2|42047.2|42066.7|42046.7|1
1655201670000|2022-06-14 10:14:30|42067.2|42047.2|42066.7|42046.7|42067.2|42047.2|42066.7|42046.7|0
1655201680000|2022-06-14 10:14:40|42067.2|42047.2|42062.7|42042.7|42067.2|42047.2|42062.2|42042.2|4
1655201690000|2022-06-14 10:14:50|42064.7|42044.7|42064.7|42044.7|42067.2|42047.2|42062.7|42042.7|3
1655201700000|2022-06-14 10:15:00|42069.7|42049.7|42089.7|42069.7|42089.7|42069.7|42069.7|42049.7|8
1655201710000|2022-06-14 10:15:10|42088.7|42068.7|42087.2|42067.2|42089.7|42069.7|42084.7|42064.7|0
1655201720000|2022-06-14 10:15:20|42084.7|42064.7|42084.7|42064.7|42084.7|42064.7|42084.7|42064.7|2
1655201730000|2022-06-14 10:15:30|42084.2|42064.2|42079.7|42059.7|42084.7|42064.7|42079.7|42059.7|2
1655201740000|2022-06-14 10:15:40|42077.7|42057.7|42079.7|42059.7|42079.7|42059.7|42077.7|42057.7|1
1655201750000|2022-06-14 10:15:50|42077.7|42057.7|42082.2|42062.2|42082.7|42062.7|42077.2|42057.2|2
1655201760000|2022-06-14 10:16:00|42077.7|42057.7|42080.7|42060.7|42080.7|42060.7|42077.7|42057.7|5
1655201770000|2022-06-14 10:16:10|42082.7|42062.7|42089.7|42069.7|42089.7|42069.7|42082.7|42062.7|4
1655201780000|2022-06-14 10:16:20|42091.7|42071.7|42074.7|42054.7|42091.7|42071.7|42074.7|42054.7|6
1655201790000|2022-06-14 10:16:30|42077.2|42057.2|42074.7|42054.7|42077.2|42057.2|42074.7|42054.7|3
1655201810000|2022-06-14 10:16:50|42077.2|42057.2|42079.7|42059.7|42081.7|42061.7|42074.7|42054.7|5
1655201820000|2022-06-14 10:17:00|42082.2|42062.2|42084.7|42064.7|42084.7|42064.7|42079.7|42059.7|2
1655201830000|2022-06-14 10:17:10|42087.2|42067.2|42089.7|42069.7|42089.7|42069.7|42087.2|42067.2|10
1655201840000|2022-06-14 10:17:20|42092.7|42072.7|42099.7|42079.7|42099.7|42079.7|42092.7|42072.7|6
1655201850000|2022-06-14 10:17:30|42097.7|42077.7|42092.2|42072.2|42097.7|42077.7|42092.2|42072.2|4
1655201860000|2022-06-14 10:17:40|42091.7|42071.7|42087.2|42067.2|42091.7|42071.7|42084.7|42064.7|6
1655201870000|2022-06-14 10:17:50|42089.7|42069.7|42089.7|42069.7|42089.7|42069.7|42089.7|42069.7|1
1655201880000|2022-06-14 10:18:00|42087.2|42067.2|42095.2|42075.2|42095.2|42075.2|42087.2|42067.2|3
1655201890000|2022-06-14 10:18:10|42099.7|42079.7|42099.7|42079.7|42100.2|42080.2|42099.7|42079.7|5
1655201900000|2022-06-14 10:18:20|42096.7|42076.7|42094.7|42074.7|42097.2|42077.2|42092.7|42072.7|3
1655201910000|2022-06-14 10:18:30|42094.2|42074.2|42092.7|42072.7|42097.2|42077.2|42092.7|42072.7|3
1655201920000|2022-06-14 10:18:40|42092.2|42072.2|42092.2|42072.2|42092.2|42072.2|42092.2|42072.2|2
1655201930000|2022-06-14 10:18:50|||||||||2
1655201940000|2022-06-14 10:19:00|42094.2|42074.2|42094.2|42074.2|42094.7|42074.7|42094.2|42074.2|1
1655201950000|2022-06-14 10:19:10|42094.7|42074.7|42092.2|42072.2|42096.7|42076.7|42092.2|42072.2|3
1655201960000|2022-06-14 10:19:20|42084.7|42064.7|42074.7|42054.7|42084.7|42064.7|42074.7|42054.7|4
1655201970000|2022-06-14 10:19:30|42077.2|42057.2|42077.7|42057.7|42079.7|42059.7|42077.2|42057.2|4
1655201980000|2022-06-14 10:19:40|42077.2|42057.2|42077.2|42057.2|42077.2|42057.2|42077.2|42057.2|0
1655201990000|2022-06-14 10:19:50|||||||||1
1655202000000|2022-06-14 10:20:00|42076.7|42056.7|42077.2|42057.2|42077.2|42057.2|42073.7|42053.7|3
1655202010000|2022-06-14 10:20:10|42082.2|42062.2|42087.2|42067.2|42087.2|42067.2|42082.2|42062.2|6
1655202020000|2022-06-14 10:20:20|42082.2|42062.2|42084.7|42064.7|42084.7|42064.7|42082.2|42062.2|9
1655202050000|2022-06-14 10:20:50|42087.2|42067.2|42087.7|42067.7|42087.7|42067.7|42087.2|42067.2|2
1655202060000|2022-06-14 10:21:00|42089.7|42069.7|42092.2|42072.2|42092.2|42072.2|42084.7|42064.7|0
1655202070000|2022-06-14 10:21:10|42094.7|42074.7|42094.7|42074.7|42094.7|42074.7|42094.7|42074.7|1
1655202080000|2022-06-14 10:21:20|||||||||4
1655202090000|2022-06-14 10:21:30|42092.2|42072.2|42087.7|42067.7|42092.7|42072.7|42087.2|42067.2|4
1655202100000|2022-06-14 10:21:40|42089.7|42069.7|42087.2|42067.2|42089.7|42069.7|42085.2|42065.2|3
1655202110000|2022-06-14 10:21:50|42087.7|42067.7|42089.7|42069.7|42092.7|42072.7|42087.7|42067.7|3
1655202120000|2022-06-14 10:22:00|42090.2|42070.2|42089.7|42069.7|42090.2|42070.2|42089.7|42069.7|1
1655202130000|2022-06-14 10:22:10|42090.2|42070.2|42092.2|42072.2|42092.2|42072.2|42090.2|42070.2|0
1655202140000|2022-06-14 10:22:20|||||||||4
1655202150000|2022-06-14 10:22:30|42092.7|42072.7|42097.7|42077.7|42097.7|42077.7|42092.7|42072.7|2
1655202160000|2022-06-14 10:22:40|42100.2|42080.2|42102.2|42082.2|42105.2|42085.2|42100.2|42080.2|6
1655202170000|2022-06-14 10:22:50|42104.2|42084.2|42106.7|42086.7|42106.7|42086.7|42104.2|42084.2|2
1655202180000|2022-06-14 10:23:00|42104.2|42084.2|42099.7|42079.7|42104.2|42084.2|42099.7|42079.7|2
1655202190000|2022-06-14 10:23:10|42101.7|42081.7|42097.2|42077.2|42101.7|42081.7|42097.2|42077.2|2
1655202200000|2022-06-14 10:23:20|42094.7|42074.7|42087.2|42067.2|42097.2|42077.2|42087.2|42067.2|4
1655202210000|2022-06-14 10:23:30|42084.7|42064.7|42079.7|42059.7|42084.7|42064.7|42079.7|42059.7|2
1655202220000|2022-06-14 10:23:40|42074.7|42054.7|42074.7|42054.7|42076.7|42056.7|42072.2|42052.2|3
1655202230000|2022-06-14 10:23:50|42072.2|42052.2|42067.2|42047.2|42074.7|42054.7|42065.2|42045.2|5
1655202240000|2022-06-14 10:24:00|42067.7|42047.7|42069.7|42049.7|42069.7|42049.7|42067.7|42047.7|0
1655202250000|2022-06-14 10:24:10|42071.7|42051.7|42079.7|42059.7|42079.7|42059.7|42071.7|42051.7|5
1655202260000|2022-06-14 10:24:20|||||||||2
1655202270000|2022-06-14 10:24:30|42082.2|42062.2|42081.7|42061.7|42082.2|42062.2|42079.7|42059.7|0
1655202280000|2022-06-14 10:24:40|42082.2|42062.2|42084.7|42064.7|42084.7|42064.7|42082.2|42062.2|0
1655202290000|2022-06-14 10:24:50|42086.7|42066.7|42084.7|42064.7|42087.2|42067.2|42084.7|42064.7|2
1655202300000|2022-06-14 10:25:00|42086.7|42066.7|42090.2|42070.2|42090.2|42070.2|42086.7|42066.7|3
1655202310000|2022-06-14 10:25:10|42090.7|42070.7|42089.7|42069.7|42092.7|42072.7|42089.7|42069.7|2
1655202320000|2022-06-14 10:25:20|42089.2|42069.2|42074.7|42054.7|42089.2|42069.2|42074.7|42054.7|3
1655202330000|2022-06-14 10:25:30|42072.2|42052.2|42069.7|42049.7|42072.2|42052.2|42067.2|42047.2|5
1655202340000|2022-06-14 10:25:40|42072.2|42052.2|42072.2|42052.2|42072.2|42052.2|42072.2|42052.2|4
1655202350000|2022-06-14 10:25:50|42071.7|42051.7|42067.2|42047.2|42072.7|42052.7|42065.2|42045.2|3
1655202360000|2022-06-14 10:26:00|42064.7|42044.7|42074.7|42054.7|42074.7|42054.7|42064.7|42044.7|6
1655202370000|2022-06-14 10:26:10|42076.7|42056.7|42077.2|42057.2|42077.2|42057.2|42074.7|42054.7|0
1655202380000|2022-06-14 10:26:20|42077.7|42057.7|42077.2|42057.2|42079.7|42059.7|42077.2|42057.2|2
1655202390000|2022-06-14 10:26:30|42079.7|42059.7|42077.2|42057.2|42079.7|42059.7|42077.2|42057.2|3
1655202410000|2022-06-14 10:26:50|42074.7|42054.7|42073.7|42053.7|42074.7|42054.7|42073.7|42053.7|6
1655202420000|2022-06-14 10:27:00|42074.2|42054.2|42074.7|42054.7|42074.7|42054.7|42074.2|42054.2|3
1655202430000|2022-06-14 10:27:10|42075.2|42055.2|42074.7|42054.7|42077.2|42057.2|42074.7|42054.7|1
1655202440000|2022-06-14 10:27:20|42075.2|42055.2|42080.2|42060.2|42081.7|42061.7|42075.2|42055.2|2
1655202450000|2022-06-14 10:27:30|42082.2|42062.2|42085.2|42065.2|42085.2|42065.2|42079.7|42059.7|5
1655202470000|2022-06-14 10:27:50|42087.7|42067.7|42090.7|42070.7|42090.7|42070.7|42087.7|42067.7|5
1655202480000|2022-06-14 10:28:00|42090.2|42070.2|42094.7|42074.7|42094.7|42074.7|42089.7|42069.7|2
1655202490000|2022-06-14 10:28:10|42092.7|42072.7|42097.2|42077.2|42097.2|42077.2|42092.2|42072.2|5
1655202500000|2022-06-14 10:28:20|42099.7|42079.7|42094.7|42074.7|42099.7|42079.7|42094.7|42074.7|4
1655202510000|2022-06-14 10:28:30|42092.2|42072.2|42091.7|42071.7|42092.2|42072.2|42087.2|42067.2|5
1655202520000|2022-06-14 10:28:40|42089.7|42069.7|42089.7|42069.7|42089.7|42069.7|42087.7|42067.7|3
1655202530000|2022-06-14 10:28:50|42089.2|42069.2|42084.7|42064.7|42089.2|42069.2|42084.7|42064.7|0
1655202540000|2022-06-14 10:29:00|||||||||1
1655202550000|2022-06-14 10:29:10|42087.2|42067.2|42084.7|42064.7|42087.2|42067.2|42084.7|42064.7|4
1655202560000|2022-06-14 10:29:20|42084.2|42064.2|42084.7|42064.7|42084.7|42064.7|42082.2|42062.2|1
1655202570000|2022-06-14 10:29:30|42085.2|42065.2|42087.2|42067.2|42089.7|42069.7|42085.2|42065.2|4
1655202580000|2022-06-14 10:29:40|42086.7|42066.7|42082.2|42062.2|42086.7|42066.7|42082.2|42062.2|11
1655202590000|2022-06-14 10:29:50|42084.7|42064.7|42084.7|42064.7|42087.2|42067.2|42082.2|42062.2|3
1655202600000|2022-06-14 10:30:00|42084.2|42064.2|42082.2|42062.2|42087.2|42067.2|42082.2|42062.2|5
1655202610000|2022-06-14 10:30:10|42082.7|42062.7|42079.7|42059.7|42084.7|42064.7|42077.2|42057.2|6
1655202620000|2022-06-14 10:30:20|42077.2|42057.2|42074.7|42054.7|42079.7|42059.7|42074.7|42054.7|1
1655202630000|2022-06-14 10:30:30|42075.2|42055.2|42077.2|42057.2|42086.2|42066.2|42072.7|42052.7|16
1655202640000|2022-06-14 10:30:40|42077.7|42057.7|42112.2|42092.2|42112.2|42092.2|42077.2|42057.2|27
1655202650000|2022-06-14 10:30:50|42114.7|42094.7|42109.7|42089.7|42119.7|42099.7|42109.7|42089.7|3
1655202660000|2022-06-14 10:31:00|42114.7|42094.7|42127.2|42107.2|42129.7|42109.7|42114.7|42094.7|23
1655202670000|2022-06-14 10:31:10|42129.2|42109.2|42127.7|42107.7|42129.7|42109.7|42124.7|42104.7|3
1655202680000|2022-06-14 10:31:20|42126.7|42106.7|42137.2|42117.2|42137.2|42117.2|42124.7|42104.7|2
1655202690000|2022-06-14 10:31:30|42142.2|42122.2|42160.7|42140.7|42160.7|42140.7|42142.2|42122.2|10
1655202700000|2022-06-14 10:31:40|42162.7|42142.7|42174.7|42154.7|42175.2|42155.2|42162.7|42142.7|4
1655202710000|2022-06-14 10:31:50|42175.2|42155.2|42191.2|42171.2|42191.2|42171.2|42175.2|42155.2|12
1655202720000|2022-06-14 10:32:00|42191.7|42171.7|42192.2|42172.2|42195.2|42175.2|42187.7|42167.7|13
1655202730000|2022-06-14 10:32:10|42189.7|42169.7|42184.7|42164.7|42189.7|42169.7|42184.7|42164.7|5
1655202740000|2022-06-14 10:32:20|42186.7|42166.7|42184.7|42164.7|42186.7|42166.7|42184.7|42164.7|2
1655202750000|2022-06-14 10:32:30|42185.2|42165.2|42184.7|42164.7|42190.2|42170.2|42184.7|42164.7|6
1655202760000|2022-06-14 10:32:40|42187.2|42167.2|42187.2|42167.2|42187.2|42167.2|42186.7|42166.7|3
1655202770000|2022-06-14 10:32:50|42186.7|42166.7|42189.7|42169.7|42189.7|42169.7|42186.7|42166.7|2
1655202780000|2022-06-14 10:33:00|42187.7|42167.7|42187.2|42167.2|42187.7|42167.7|42184.7|42164.7|3
1655202790000|2022-06-14 10:33:10|42186.7|42166.7|42184.7|42164.7|42186.7|42166.7|42184.7|42164.7|2
1655202800000|2022-06-14 10:33:20|42182.7|42162.7|42177.7|42157.7|42182.7|42162.7|42177.7|42157.7|1
1655202810000|2022-06-14 10:33:30|42175.2|42155.2|42175.2|42155.2|42175.2|42155.2|42175.2|42155.2|0
1655202820000|2022-06-14 10:33:40|42177.2|42157.2|42169.7|42149.7|42177.2|42157.2|42169.7|42149.7|7
1655202830000|2022-06-14 10:33:50|42167.2|42147.2|42159.7|42139.7|42167.7|42147.7|42159.7|42139.7|4
1655202840000|2022-06-14 10:34:00|42160.2|42140.2|42159.2|42139.2|42160.2|42140.2|42154.7|42134.7|3
1655202850000|2022-06-14 10:34:10|42157.2|42137.2|42157.2|42137.2|42157.2|42137.2|42157.2|42137.2|0
1655202860000|2022-06-14 10:34:20|42159.2|42139.2|42162.2|42142.2|42162.2|42142.2|42159.2|42139.2|5
1655202870000|2022-06-14 10:34:30|42162.7|42142.7|42152.2|42132.2|42164.7|42144.7|42152.2|42132.2|3
1655202880000|2022-06-14 10:34:40|42154.7|42134.7|42160.2|42140.2|42160.2|42140.2|42154.7|42134.7|131
1655202890000|2022-06-14 10:34:50|42162.7|42142.7|42160.2|42140.2|42162.7|42142.7|42160.2|42140.2|7
1655202900000|2022-06-14 10:35:00|42160.7|42140.7|42162.7|42142.7|42163.2|42143.2|42160.7|42140.7|2
1655202910000|2022-06-14 10:35:10|42160.7|42140.7|42158.2|42138.2|42165.7|42145.7|42158.2|42138.2|1
1655202920000|2022-06-14 10:35:20|42156.2|42136.2|42150.7|42130.7|42156.2|42136.2|42147.7|42127.7|1
1655202930000|2022-06-14 10:35:30|42150.2|42130.2|42148.2|42128.2|42150.2|42130.2|42145.7|42125.7|0
1655202940000|2022-06-14 10:35:40|42145.7|42125.7|42138.2|42118.2|42145.7|42125.7|42138.2|42118.2|5
1655202950000|2022-06-14 10:35:50|42137.7|42117.7|42138.2|42118.2|42140.7|42120.7|42135.7|42115.7|2
1655202960000|2022-06-14 10:36:00|42138.7|42118.7|42155.7|42135.7|42155.7|42135.7|42138.7|42118.7|12
1655202970000|2022-06-14 10:36:10|42157.7|42137.7|42160.7|42140.7|42160.7|42140.7|42155.7|42135.7|2
1655202980000|2022-06-14 10:36:20|42160.2|42140.2|42158.7|42138.7|42160.7|42140.7|42155.7|42135.7|6
1655202990000|2022-06-14 10:36:30|42158.2|42138.2|42158.2|42138.2|42158.2|42138.2|42157.7|42137.7|0
1655203000000|2022-06-14 10:36:40|42157.7|42137.7|42160.7|42140.7|42160.7|42140.7|42155.7|42135.7|3
1655203010000|2022-06-14 10:36:50|42162.7|42142.7|42161.2|42141.2|42165.7|42145.7|42160.7|42140.7|2
1655203020000|2022-06-14 10:37:00|42163.2|42143.2|42163.2|42143.2|42165.7|42145.7|42161.2|42141.2|0
1655203030000|2022-06-14 10:37:10|42160.7|42140.7|42163.2|42143.2|42163.2|42143.2|42160.2|42140.2|6
1655203040000|2022-06-14 10:37:20|42162.7|42142.7|42160.7|42140.7|42162.7|42142.7|42160.7|42140.7|1
1655203050000|2022-06-14 10:37:30|42160.2|42140.2|42153.7|42133.7|42160.2|42140.2|42153.7|42133.7|2
1655203060000|2022-06-14 10:37:40|42155.7|42135.7|42155.2|42135.2|42155.7|42135.7|42153.2|42133.2|0
1655203070000|2022-06-14 10:37:50|42153.2|42133.2|42150.7|42130.7|42153.7|42133.7|42150.7|42130.7|2
1655203080000|2022-06-14 10:38:00|42149.7|42129.7|42148.2|42128.2|42149.7|42129.7|42145.7|42125.7|1
1655203090000|2022-06-14 10:38:10|42146.2|42126.2|42143.2|42123.2|42146.2|42126.2|42143.2|42123.2|3
1655203100000|2022-06-14 10:38:20|42145.7|42125.7|42138.2|42118.2|42145.7|42125.7|42138.2|42118.2|3
1655203110000|2022-06-14 10:38:30|42140.7|42120.7|42140.2|42120.2|42142.7|42122.7|42138.7|42118.7|1
1655203120000|2022-06-14 10:38:40|42138.2|42118.2|42140.7|42120.7|42140.7|42120.7|42135.2|42115.2|1
1655203130000|2022-06-14 10:38:50|42143.2|42123.2|42135.7|42115.7|42143.7|42123.7|42135.7|42115.7|2
1655203140000|2022-06-14 10:39:00|42130.7|42110.7|42138.2|42118.2|42138.2|42118.2|42130.7|42110.7|5
1655203150000|2022-06-14 10:39:10|42139.2|42119.2|42148.2|42128.2|42148.2|42128.2|42139.2|42119.2|4
1655203160000|2022-06-14 10:39:20|42146.2|42126.2|42150.7|42130.7|42150.7|42130.7|42145.7|42125.7|3
1655203170000|2022-06-14 10:39:30|42150.2|42130.2|42148.2|42128.2|42150.7|42130.7|42148.2|42128.2|0
1655203180000|2022-06-14 10:39:40|42148.7|42128.7|42151.2|42131.2|42151.7|42131.7|42148.7|42128.7|2
1655203190000|2022-06-14 10:39:50|42151.7|42131.7|42153.7|42133.7|42156.2|42136.2|42151.2|42131.2|4
1655203200000|2022-06-14 10:40:00|42154.2|42134.2|42156.7|42136.7|42158.7|42138.7|42154.2|42134.2|6
1655203210000|2022-06-14 10:40:10|42158.7|42138.7|42163.2|42143.2|42163.2|42143.2|42158.7|42138.7|0
1655203220000|2022-06-14 10:40:20|42160.7|42140.7|42155.7|42135.7|42160.7|42140.7|42155.7|42135.7|4
1655203230000|2022-06-14 10:40:30|42156.2|42136.2|42155.7|42135.7|42156.2|42136.2|42155.7|42135.7|0
1655203250000|2022-06-14 10:40:50|||||||||2
1655203260000|2022-06-14 10:41:00|42156.2|42136.2|42163.7|42143.7|42163.7|42143.7|42156.2|42136.2|5
1655203270000|2022-06-14 10:41:10|42166.2|42146.2|42166.2|42146.2|42168.7|42148.7|42165.7|42145.7|0
1655203280000|2022-06-14 10:41:20|42168.2|42148.2|42162.7|42142.7|42168.2|42148.2|42162.7|42142.7|0
1655203290000|2022-06-14 10:41:30|42165.2|42145.2|42165.2|42145.2|42165.2|42145.2|42165.2|42145.2|0
1655203300000|2022-06-14 10:41:40|42165.7|42145.7|42165.7|42145.7|42165.7|42145.7|42165.7|42145.7|0
1655203310000|2022-06-14 10:41:50|42170.2|42150.2|42180.7|42160.7|42180.7|42160.7|42170.2|42150.2|4
1655203320000|2022-06-14 10:42:00|42181.2|42161.2|42185.2|42165.2|42186.2|42166.2|42181.2|42161.2|4
1655203330000|2022-06-14 10:42:10|42185.7|42165.7|42185.2|42165.2|42185.7|42165.7|42185.2|42165.2|1
1655203340000|2022-06-14 10:42:20|42183.2|42163.2|42170.7|42150.7|42183.2|42163.2|42165.7|42145.7|7
1655203350000|2022-06-14 10:42:30|42171.2|42151.2|42175.7|42155.7|42175.7|42155.7|42170.7|42150.7|1
1655203360000|2022-06-14 10:42:40|42175.2|42155.2|42178.2|42158.2|42178.2|42158.2|42173.7|42153.7|2
1655203370000|2022-06-14 10:42:50|42177.7|42157.7|42175.7|42155.7|42178.2|42158.2|42173.7|42153.7|4
1655203380000|2022-06-14 10:43:00|42173.7|42153.7|42173.2|42153.2|42175.7|42155.7|42173.2|42153.2|4
1655203390000|2022-06-14 10:43:10|42172.7|42152.7|42173.7|42153.7|42173.7|42153.7|42170.7|42150.7|1
1655203400000|2022-06-14 10:43:20|42175.7|42155.7|42177.7|42157.7|42178.2|42158.2|42173.2|42153.2|2
1655203410000|2022-06-14 10:43:30|42175.7|42155.7|42178.2|42158.2|42178.2|42158.2|42175.7|42155.7|1
1655203420000|2022-06-14 10:43:40|42180.7|42160.7|42185.7|42165.7|42186.2|42166.2|42180.7|42160.7|0
1655203430000|2022-06-14 10:43:50|42188.2|42168.2|42191.2|42171.2|42191.2|42171.2|42188.2|42168.2|11
1655203440000|2022-06-14 10:44:00|42193.7|42173.7|42198.7|42178.7|42198.7|42178.7|42193.2|42173.2|4
1655203450000|2022-06-14 10:44:10|42198.2|42178.2|42198.2|42178.2|42198.2|42178.2|42198.2|42178.2|2
1655203460000|2022-06-14 10:44:20|42195.7|42175.7|42195.7|42175.7|42195.7|42175.7|42195.7|42175.7|1
1655203470000|2022-06-14 10:44:30|42198.2|42178.2|42200.7|42180.7|42200.7|42180.7|42195.7|42175.7|2
1655203480000|2022-06-14 10:44:40|42203.7|42183.7|42204.2|42184.2|42204.2|42184.2|42203.7|42183.7|4
1655203490000|2022-06-14 10:44:50|42203.7|42183.7|42203.7|42183.7|42205.7|42185.7|42203.7|42183.7|3
1655203500000|2022-06-14 10:45:00|42201.7|42181.7|42203.2|42183.2|42205.2|42185.2|42201.2|42181.2|4
1655203510000|2022-06-14 10:45:10|42203.7|42183.7|42207.7|42187.7|42207.7|42187.7|42203.7|42183.7|9
1655203520000|2022-06-14 10:45:20|42208.2|42188.2|42208.7|42188.7|42208.7|42188.7|42208.2|42188.2|2
1655203530000|2022-06-14 10:45:30|42209.2|42189.2|42213.2|42193.2|42213.7|42193.7|42208.2|42188.2|8
1655203540000|2022-06-14 10:45:40|42213.7|42193.7|42213.2|42193.2|42213.7|42193.7|42213.2|42193.2|2
1655203550000|2022-06-14 10:45:50|42212.7|42192.7|42218.2|42198.2|42218.2|42198.2|42212.7|42192.7|5
1655203560000|2022-06-14 10:46:00|42220.2|42200.2|42223.7|42203.7|42225.7|42205.7|42220.2|42200.2|136
1655203570000|2022-06-14 10:46:10|42223.2|42203.2|42232.2|42212.2|42232.2|42212.2|42221.2|42201.2|75
1655203580000|2022-06-14 10:46:20|42232.7|42212.7|42239.2|42219.2|42240.7|42220.7|42232.2|42212.2|93
1655203590000|2022-06-14 10:46:30|42238.7|42218.7|42234.7|42214.7|42238.7|42218.7|42234.7|42214.7|7
1655203600000|2022-06-14 10:46:40|42236.7|42216.7|42238.2|42218.2|42242.7|42222.7|42236.7|42216.7|84
1655203610000|2022-06-14 10:46:50|42237.7|42217.7|42238.7|42218.7|42238.7|42218.7|42235.7|42215.7|8
1655203620000|2022-06-14 10:47:00|42238.2|42218.2|42233.2|42213.2|42238.2|42218.2|42233.2|42213.2|0
1655203630000|2022-06-14 10:47:10|42226.2|42206.2|42218.7|42198.7|42226.2|42206.2|42218.7|42198.7|13
1655203640000|2022-06-14 10:47:20|42221.2|42201.2|42215.7|42195.7|42221.2|42201.2|42214.2|42194.2|2
1655203650000|2022-06-14 10:47:30|42213.7|42193.7|42224.2|42204.2|42226.2|42206.2|42213.7|42193.7|3
1655203660000|2022-06-14 10:47:40|42226.2|42206.2|42226.2|42206.2|42226.2|42206.2|42226.2|42206.2|0
1655203670000|2022-06-14 10:47:50|42226.7|42206.7|42223.7|42203.7|42226.7|42206.7|42223.7|42203.7|3
1655203680000|2022-06-14 10:48:00|42223.2|42203.2|42218.2|42198.2|42223.2|42203.2|42218.2|42198.2|3
1655203690000|2022-06-14 10:48:10|42215.7|42195.7|42215.7|42195.7|42215.7|42195.7|42213.2|42193.2|1
1655203700000|2022-06-14 10:48:20|42216.2|42196.2|42218.2|42198.2|42218.2|42198.2|42216.2|42196.2|0
1655203710000|2022-06-14 10:48:30|42218.7|42198.7|42218.2|42198.2|42218.7|42198.7|42218.2|42198.2|0
1655203720000|2022-06-14 10:48:40|42213.7|42193.7|42205.7|42185.7|42213.7|42193.7|42205.7|42185.7|3
1655203730000|2022-06-14 10:48:50|42202.7|42182.7|42200.7|42180.7|42202.7|42182.7|42198.7|42178.7|0
1655203740000|2022-06-14 10:49:00|42198.7|42178.7|42198.7|42178.7|42201.2|42181.2|42198.7|42178.7|4
1655203750000|2022-06-14 10:49:10|42198.2|42178.2|42193.2|42173.2|42198.2|42178.2|42193.2|42173.2|3
1655203760000|2022-06-14 10:49:20|42192.7|42172.7|42190.7|42170.7|42192.7|42172.7|42185.7|42165.7|3
1655203770000|2022-06-14 10:49:30|42193.2|42173.2|42195.7|42175.7|42196.2|42176.2|42193.2|42173.2|1
1655203780000|2022-06-14 10:49:40|42196.2|42176.2|42196.2|42176.2|42196.2|42176.2|42195.7|42175.7|0
1655203790000|2022-06-14 10:49:50|42195.7|42175.7|42193.7|42173.7|42200.7|42180.7|42193.7|42173.7|3
1655203800000|2022-06-14 10:50:00|42195.7|42175.7|42195.7|42175.7|42195.7|42175.7|42193.7|42173.7|1
1655203810000|2022-06-14 10:50:10|42196.2|42176.2|42205.7|42185.7|42205.7|42185.7|42196.2|42176.2|3
1655203820000|2022-06-14 10:50:20|42207.7|42187.7|42208.7|42188.7|42210.7|42190.7|42207.7|42187.7|8
1655203830000|2022-06-14 10:50:30|42210.7|42190.7|42215.7|42195.7|42216.2|42196.2|42210.7|42190.7|3
1655203840000|2022-06-14 10:50:40|42216.2|42196.2|42218.2|42198.2|42218.2|42198.2|42216.2|42196.2|5
1655203850000|2022-06-14 10:50:50|42213.7|42193.7|42223.2|42203.2|42223.2|42203.2|42213.7|42193.7|3
1655203860000|2022-06-14 10:51:00|42220.7|42200.7|42220.7|42200.7|42222.7|42202.7|42220.7|42200.7|2
1655203870000|2022-06-14 10:51:10|42223.2|42203.2|42223.2|42203.2|42223.2|42203.2|42220.7|42200.7|2
1655203880000|2022-06-14 10:51:20|42215.7|42195.7|42207.7|42187.7|42215.7|42195.7|42207.7|42187.7|6
1655203890000|2022-06-14 10:51:30|42205.7|42185.7|42203.2|42183.2|42205.7|42185.7|42200.7|42180.7|3
1655203900000|2022-06-14 10:51:40|42203.7|42183.7|42205.7|42185.7|42205.7|42185.7|42203.2|42183.2|0
1655203910000|2022-06-14 10:51:50|42208.2|42188.2|42218.7|42198.7|42218.7|42198.7|42205.7|42185.7|6
1655203920000|2022-06-14 10:52:00|42220.7|42200.7|42218.2|42198.2|42220.7|42200.7|42215.7|42195.7|14
1655203930000|2022-06-14 10:52:10|42221.2|42201.2|42231.7|42211.7|42231.7|42211.7|42221.2|42201.2|7
1655203940000|2022-06-14 10:52:20|42233.7|42213.7|42238.7|42218.7|42238.7|42218.7|42233.7|42213.7|6
1655203950000|2022-06-14 10:52:30|42236.2|42216.2|42232.7|42212.7|42238.7|42218.7|42232.7|42212.7|12
1655203960000|2022-06-14 10:52:40|42230.7|42210.7|42230.7|42210.7|42230.7|42210.7|42228.7|42208.7|1
1655203970000|2022-06-14 10:52:50|42228.7|42208.7|42228.2|42208.2|42230.7|42210.7|42225.7|42205.7|0
1655203980000|2022-06-14 10:53:00|42225.7|42205.7|42226.2|42206.2|42228.7|42208.7|42223.7|42203.7|4
1655203990000|2022-06-14 10:53:10|42225.7|42205.7|42231.2|42211.2|42231.2|42211.2|42225.7|42205.7|3
1655204000000|2022-06-14 10:53:20|42228.7|42208.7|42228.2|42208.2|42228.7|42208.7|42228.2|42208.2|3
1655204010000|2022-06-14 10:53:30|42228.7|42208.7|42228.7|42208.7|42231.2|42211.2|42228.2|42208.2|1
1655204020000|2022-06-14 10:53:40|42228.2|42208.2|42228.2|42208.2|42228.7|42208.7|42228.2|42208.2|0
1655204030000|2022-06-14 10:53:50|42231.2|42211.2|42223.7|42203.7|42231.2|42211.2|42223.7|42203.7|4
1655204040000|2022-06-14 10:54:00|42223.2|42203.2|42224.2|42204.2|42224.8|42204.8|42220.7|42200.7|4
1655204050000|2022-06-14 10:54:10|42223.7|42203.7|42226.7|42206.7|42226.7|42206.7|42223.7|42203.7|2
1655204060000|2022-06-14 10:54:20|42226.2|42206.2|42226.2|42206.2|42226.2|42206.2|42226.2|42206.2|1
1655204070000|2022-06-14 10:54:30|42226.7|42206.7|42226.7|42206.7|42226.7|42206.7|42226.7|42206.7|1
1655204080000|2022-06-14 10:54:40|42229.3|42209.3|42234.3|42214.3|42234.3|42214.3|42229.3|42209.3|3
1655204090000|2022-06-14 10:54:50|42234.8|42214.8|42243.2|42223.2|42243.2|42223.2|42234.8|42214.8|2
1655204100000|2022-06-14 10:55:00|42245.7|42225.7|42241.2|42221.2|42245.7|42225.7|42240.7|42220.7|3
1655204110000|2022-06-14 10:55:10|42243.2|42223.2|42233.7|42213.7|42245.7|42225.7|42233.7|42213.7|2
1655204120000|2022-06-14 10:55:20|42235.7|42215.7|42228.7|42208.7|42235.7|42215.7|42228.7|42208.7|0
1655204140000|2022-06-14 10:55:40|42230.7|42210.7|42230.7|42210.7|42233.2|42213.2|42230.7|42210.7|8
1655204150000|2022-06-14 10:55:50|42230.2|42210.2|42223.2|42203.2|42230.2|42210.2|42223.2|42203.2|1
1655204160000|2022-06-14 10:56:00|42222.7|42202.7|42225.2|42205.2|42225.2|42205.2|42220.7|42200.7|1
1655204170000|2022-06-14 10:56:10|42223.2|42203.2|42230.2|42210.2|42230.7|42210.7|42223.2|42203.2|1
1655204180000|2022-06-14 10:56:20|42230.7|42210.7|42235.7|42215.7|42236.2|42216.2|42230.7|42210.7|3
1655204190000|2022-06-14 10:56:30|42235.2|42215.2|42231.2|42211.2|42235.2|42215.2|42229.3|42209.3|4
1655204200000|2022-06-14 10:56:40|42233.2|42213.2|42225.7|42205.7|42233.2|42213.2|42225.7|42205.7|2
1655204210000|2022-06-14 10:56:50|42225.2|42205.2|42223.2|42203.2|42225.7|42205.7|42223.2|42203.2|1
1655204220000|2022-06-14 10:57:00|42225.7|42205.7|42233.2|42213.2|42233.2|42213.2|42225.7|42205.7|1
1655204230000|2022-06-14 10:57:10|42231.3|42211.3|42233.2|42213.2|42233.2|42213.2|42228.8|42208.8|1
1655204240000|2022-06-14 10:57:20|42231.3|42211.3|42228.8|42208.8|42233.2|42213.2|42228.8|42208.8|8
1655204250000|2022-06-14 10:57:30|42228.2|42208.2|42230.7|42210.7|42230.7|42210.7|42226.8|42206.8|1
1655204260000|2022-06-14 10:57:40|42228.8|42208.8|42228.8|42208.8|42230.7|42210.7|42228.8|42208.8|0
1655204270000|2022-06-14 10:57:50|42230.7|42210.7|42225.7|42205.7|42231.3|42211.3|42225.7|42205.7|9
1655204280000|2022-06-14 10:58:00|42225.2|42205.2|42223.2|42203.2|42225.7|42205.7|42223.2|42203.2|1
1655204290000|2022-06-14 10:58:10|42225.2|42205.2|42223.2|42203.2|42225.7|42205.7|42223.2|42203.2|1
1655204300000|2022-06-14 10:58:20|42225.7|42205.7|42220.7|42200.7|42225.7|42205.7|42220.7|42200.7|3
1655204310000|2022-06-14 10:58:30|42223.2|42203.2|42223.8|42203.8|42223.8|42203.8|42220.7|42200.7|1
1655204320000|2022-06-14 10:58:40|42223.2|42203.2|42223.8|42203.8|42223.8|42203.8|42223.2|42203.2|0
1655204330000|2022-06-14 10:58:50|42223.2|42203.2|42220.7|42200.7|42223.8|42203.8|42220.7|42200.7|3
1655204340000|2022-06-14 10:59:00|42223.2|42203.2|42223.2|42203.2|42223.2|42203.2|42223.2|42203.2|0
1655204350000|2022-06-14 10:59:10|42223.8|42203.8|42228.8|42208.8|42228.8|42208.8|42223.8|42203.8|7
1655204360000|2022-06-14 10:59:20|42232.3|42212.3|42250.8|42230.8|42255.7|42235.7|42232.3|42212.3|8
1655204370000|2022-06-14 10:59:30|42250.2|42230.2|42245.8|42225.8|42250.2|42230.2|42245.8|42225.8|4
1655204380000|2022-06-14 10:59:40|42243.3|42223.3|42240.8|42220.8|42245.8|42225.8|42240.8|42220.8|3
1655204390000|2022-06-14 10:59:50|42245.8|42225.8|42235.2|42215.2|42245.8|42225.8|42235.2|42215.2|8
1655204400000|2022-06-14 11:00:00|42235.8|42215.8|42240.8|42220.8|42240.8|42220.8|42228.8|42208.8|5
1655204410000|2022-06-14 11:00:10|42243.3|42223.3|42242.7|42222.7|42245.2|42225.2|42242.7|42222.7|3
1655204420000|2022-06-14 11:00:20|||||||||2
1655204430000|2022-06-14 11:00:30|42240.8|42220.8|42240.8|42220.8|42245.2|42225.2|42240.8|42220.8|9
1655204440000|2022-06-14 11:00:40|42241.3|42221.3|42240.8|42220.8|42243.3|42223.3|42240.2|42220.2|1
1655204450000|2022-06-14 11:00:50|42240.2|42220.2|42240.8|42220.8|42240.8|42220.8|42238.3|42218.3|1
1655204460000|2022-06-14 11:01:00|42238.8|42218.8|42230.8|42210.8|42238.8|42218.8|42230.2|42210.2|2
1655204470000|2022-06-14 11:01:10|42230.2|42210.2|42223.3|42203.3|42230.2|42210.2|42220.8|42200.8|4
1655204480000|2022-06-14 11:01:20|42225.8|42205.8|42225.8|42205.8|42228.8|42208.8|42223.3|42203.3|2
1655204490000|2022-06-14 11:01:30|42226.3|42206.3|42228.3|42208.3|42228.8|42208.8|42225.8|42205.8|2
1655204500000|2022-06-14 11:01:40|42225.8|42205.8|42228.3|42208.3|42228.8|42208.8|42225.8|42205.8|3
1655204510000|2022-06-14 11:01:50|||||||||1
1655204520000|2022-06-14 11:02:00|42228.8|42208.8|42233.3|42213.3|42235.8|42215.8|42228.8|42208.8|5
1655204530000|2022-06-14 11:02:10|42230.8|42210.8|42218.8|42198.8|42230.8|42210.8|42215.8|42195.8|6
1655204540000|2022-06-14 11:02:20|42218.3|42198.3|42220.8|42200.8|42220.8|42200.8|42218.3|42198.3|1
1655204550000|2022-06-14 11:02:30|42218.8|42198.8|42207.8|42187.8|42218.8|42198.8|42205.3|42185.3|7
1655204560000|2022-06-14 11:02:40|42205.3|42185.3|42197.8|42177.8|42205.3|42185.3|42195.8|42175.8|6
1655204570000|2022-06-14 11:02:50|42198.3|42178.3|42198.8|42178.8|42203.8|42183.8|42198.3|42178.3|2
1655204580000|2022-06-14 11:03:00|42200.8|42180.8|42201.3|42181.3|42206.3|42186.3|42198.8|42178.8|2
1655204590000|2022-06-14 11:03:10|42203.3|42183.3|42193.3|42173.3|42203.8|42183.8|42190.8|42170.8|4
1655204600000|2022-06-14 11:03:20|42190.8|42170.8|42190.8|42170.8|42190.8|42170.8|42185.3|42165.3|4
1655204610000|2022-06-14 11:03:30|42193.8|42173.8|42203.3|42183.3|42206.3|42186.3|42193.8|42173.8|6
1655204620000|2022-06-14 11:03:40|42201.3|42181.3|42198.8|42178.8|42201.3|42181.3|42195.8|42175.8|6
1655204630000|2022-06-14 11:03:50|42200.8|42180.8|42201.3|42181.3|42203.8|42183.8|42200.8|42180.8|2
1655204640000|2022-06-14 11:04:00|42203.3|42183.3|42205.8|42185.8|42206.3|42186.3|42200.8|42180.8|13
1655204650000|2022-06-14 11:04:10|42208.8|42188.8|42225.8|42205.8|42225.8|42205.8|42208.8|42188.8|10
1655204660000|2022-06-14 11:04:20|42226.3|42206.3|42223.8|42203.8|42228.8|42208.8|42223.8|42203.8|2
1655204670000|2022-06-14 11:04:30|42220.8|42200.8|42223.8|42203.8|42223.8|42203.8|42220.8|42200.8|0
1655204680000|2022-06-14 11:04:40|42224.3|42204.3|42226.3|42206.3|42226.8|42206.8|42224.3|42204.3|0
1655204690000|2022-06-14 11:04:50|42228.8|42208.8|42224.3|42204.3|42235.8|42215.8|42224.3|42204.3|8
1655204700000|2022-06-14 11:05:00|42223.8|42203.8|42211.3|42191.3|42225.8|42205.8|42211.3|42191.3|8
1655204710000|2022-06-14 11:05:10|42207.8|42187.8|42210.8|42190.8|42210.8|42190.8|42207.8|42187.8|2
1655204720000|2022-06-14 11:05:20|42208.8|42188.8|42205.8|42185.8|42208.8|42188.8|42205.3|42185.3|2
1655204730000|2022-06-14 11:05:30|42205.3|42185.3|42205.8|42185.8|42206.3|42186.3|42205.3|42185.3|1
1655204740000|2022-06-14 11:05:40|42206.3|42186.3|42210.8|42190.8|42210.8|42190.8|42206.3|42186.3|0
1655204750000|2022-06-14 11:05:50|42208.8|42188.8|42210.8|42190.8|42210.8|42190.8|42208.8|42188.8|4
1655204760000|2022-06-14 11:06:00|42211.3|42191.3|42210.8|42190.8|42212.8|42192.8|42210.8|42190.8|0
1655204770000|2022-06-14 11:06:10|42212.8|42192.8|42190.8|42170.8|42212.8|42192.8|42190.8|42170.8|3
1655204780000|2022-06-14 11:06:20|42190.3|42170.3|42190.3|42170.3|42190.8|42170.8|42190.3|42170.3|0
1655204790000|2022-06-14 11:06:30|42190.8|42170.8|42185.8|42165.8|42190.8|42170.8|42185.8|42165.8|0
1655204800000|2022-06-14 11:06:40|42185.3|42165.3|42183.8|42163.8|42185.8|42165.8|42183.8|42163.8|2
1655204810000|2022-06-14 11:06:50|42183.3|42163.3|42182.8|42162.8|42185.8|42165.8|42180.3|42160.3|3
1655204820000|2022-06-14 11:07:00|42180.8|42160.8|42183.8|42163.8|42183.8|42163.8|42180.8|42160.8|5
1655204830000|2022-06-14 11:07:10|42185.3|42165.3|42188.3|42168.3|42188.3|42168.3|42183.8|42163.8|7
1655204840000|2022-06-14 11:07:20|42185.8|42165.8|42188.3|42168.3|42188.3|42168.3|42183.8|42163.8|2
1655204850000|2022-06-14 11:07:30|||||||||1
1655204860000|2022-06-14 11:07:40|42190.3|42170.3|42190.3|42170.3|42190.3|42170.3|42188.3|42168.3|0
1655204870000|2022-06-14 11:07:50|42188.8|42168.8|42183.8|42163.8|42188.8|42168.8|42183.8|42163.8|3
1655204880000|2022-06-14 11:08:00|42185.8|42165.8|42183.8|42163.8|42185.8|42165.8|42183.8|42163.8|1
1655204890000|2022-06-14 11:08:10|42183.3|42163.3|42183.8|42163.8|42183.8|42163.8|42183.3|42163.3|0
1655204900000|2022-06-14 11:08:20|42183.3|42163.3|42182.8|42162.8|42183.8|42163.8|42182.8|42162.8|2
1655204910000|2022-06-14 11:08:30|42183.3|42163.3|42183.8|42163.8|42183.8|42163.8|42183.3|42163.3|1
1655204920000|2022-06-14 11:08:40|||||||||1
1655204930000|2022-06-14 11:08:50|42183.3|42163.3|42180.8|42160.8|42183.3|42163.3|42178.3|42158.3|11
1655204940000|2022-06-14 11:09:00|42183.3|42163.3|42178.3|42158.3|42183.8|42163.8|42178.3|42158.3|6
1655204950000|2022-06-14 11:09:10|42178.8|42158.8|42176.8|42156.8|42178.8|42158.8|42176.8|42156.8|1
1655204960000|2022-06-14 11:09:20|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|1
1655204970000|2022-06-14 11:09:30|42179.3|42159.3|42186.3|42166.3|42186.8|42166.8|42179.3|42159.3|2
1655204980000|2022-06-14 11:09:40|42183.8|42163.8|42189.3|42169.3|42189.3|42169.3|42183.8|42163.8|4
1655204990000|2022-06-14 11:09:50|42191.3|42171.3|42190.8|42170.8|42191.3|42171.3|42190.8|42170.8|1
1655205010000|2022-06-14 11:10:10|42191.3|42171.3|42203.3|42183.3|42203.3|42183.3|42191.3|42171.3|6
1655205020000|2022-06-14 11:10:20|42203.8|42183.8|42203.8|42183.8|42206.8|42186.8|42203.8|42183.8|2
1655205030000|2022-06-14 11:10:30|42206.3|42186.3|42216.3|42196.3|42218.8|42198.8|42206.3|42186.3|6
1655205040000|2022-06-14 11:10:40|42218.8|42198.8|42216.8|42196.8|42218.8|42198.8|42214.8|42194.8|0
1655205050000|2022-06-14 11:10:50|42218.8|42198.8|42216.8|42196.8|42218.8|42198.8|42215.8|42195.8|4
1655205060000|2022-06-14 11:11:00|42218.8|42198.8|42205.8|42185.8|42220.8|42200.8|42200.8|42180.8|5
1655205070000|2022-06-14 11:11:10|42205.3|42185.3|42201.3|42181.3|42205.3|42185.3|42201.3|42181.3|1
1655205080000|2022-06-14 11:11:20|42198.8|42178.8|42193.8|42173.8|42198.8|42178.8|42193.8|42173.8|93
1655205090000|2022-06-14 11:11:30|42194.3|42174.3|42194.8|42174.8|42196.8|42176.8|42194.3|42174.3|327
1655205100000|2022-06-14 11:11:40|42197.8|42177.8|42197.8|42177.8|42199.8|42179.8|42197.3|42177.3|15
1655205110000|2022-06-14 11:11:50|42200.3|42180.3|42202.3|42182.3|42202.3|42182.3|42200.3|42180.3|1
1655205120000|2022-06-14 11:12:00|42200.3|42180.3|42212.8|42192.8|42212.8|42192.8|42200.3|42180.3|1
1655205130000|2022-06-14 11:12:10|||||||||1
1655205140000|2022-06-14 11:12:20|42210.8|42190.8|42215.8|42195.8|42215.8|42195.8|42210.8|42190.8|4
1655205150000|2022-06-14 11:12:30|42216.3|42196.3|42227.8|42207.8|42227.8|42207.8|42216.3|42196.3|3
1655205160000|2022-06-14 11:12:40|42230.8|42210.8|42233.3|42213.3|42235.8|42215.8|42230.8|42210.8|4
1655205170000|2022-06-14 11:12:50|42230.8|42210.8|42227.8|42207.8|42230.8|42210.8|42227.3|42207.3|6
1655205180000|2022-06-14 11:13:00|42230.3|42210.3|42238.3|42218.3|42238.3|42218.3|42230.3|42210.3|10
1655205190000|2022-06-14 11:13:10|42238.8|42218.8|42240.3|42220.3|42240.8|42220.8|42238.3|42218.3|119
1655205200000|2022-06-14 11:13:20|42240.8|42220.8|42239.8|42219.8|42240.8|42220.8|42237.8|42217.8|11
1655205210000|2022-06-14 11:13:30|42237.8|42217.8|42227.8|42207.8|42238.3|42218.3|42227.8|42207.8|9
1655205220000|2022-06-14 11:13:40|42228.3|42208.3|42227.3|42207.3|42228.3|42208.3|42227.3|42207.3|1
1655205230000|2022-06-14 11:13:50|42227.8|42207.8|42227.8|42207.8|42232.8|42212.8|42227.8|42207.8|3
1655205240000|2022-06-14 11:14:00|42230.3|42210.3|42239.8|42219.8|42239.8|42219.8|42229.8|42209.8|8
1655205250000|2022-06-14 11:14:10|42237.8|42217.8|42237.8|42217.8|42238.3|42218.3|42237.8|42217.8|4
1655205260000|2022-06-14 11:14:20|42238.3|42218.3|42245.3|42225.3|42245.3|42225.3|42238.3|42218.3|7
1655205270000|2022-06-14 11:14:30|42244.8|42224.8|42242.8|42222.8|42244.8|42224.8|42242.8|42222.8|5
1655205280000|2022-06-14 11:14:40|42242.3|42222.3|42242.3|42222.3|42242.3|42222.3|42242.3|42222.3|2
1655205290000|2022-06-14 11:14:50|42237.8|42217.8|42232.8|42212.8|42237.8|42217.8|42232.8|42212.8|4
1655205300000|2022-06-14 11:15:00|42234.8|42214.8|42235.3|42215.3|42235.8|42215.8|42234.8|42214.8|13
1655205310000|2022-06-14 11:15:10|42235.8|42215.8|42242.3|42222.3|42242.3|42222.3|42235.8|42215.8|25
1655205320000|2022-06-14 11:15:20|42241.8|42221.8|42239.8|42219.8|42241.8|42221.8|42239.8|42219.8|3
1655205330000|2022-06-14 11:15:30|42236.8|42216.8|42236.8|42216.8|42236.8|42216.8|42236.8|42216.8|5
1655205340000|2022-06-14 11:15:40|42231.8|42211.8|42231.8|42211.8|42232.3|42212.3|42229.8|42209.8|4
1655205350000|2022-06-14 11:15:50|42232.3|42212.3|42234.8|42214.8|42234.8|42214.8|42231.8|42211.8|3
1655205360000|2022-06-14 11:16:00|42232.8|42212.8|42235.3|42215.3|42235.3|42215.3|42232.8|42212.8|1
1655205370000|2022-06-14 11:16:10|42232.3|42212.3|42230.8|42210.8|42232.8|42212.8|42230.8|42210.8|1
1655205380000|2022-06-14 11:16:20|42232.8|42212.8|42232.8|42212.8|42237.8|42217.8|42230.8|42210.8|3
1655205390000|2022-06-14 11:16:30|42233.3|42213.3|42235.8|42215.8|42237.8|42217.8|42232.8|42212.8|0
1655205400000|2022-06-14 11:16:40|42235.3|42215.3|42235.3|42215.3|42237.8|42217.8|42235.3|42215.3|1
1655205410000|2022-06-14 11:16:50|42237.8|42217.8|42230.3|42210.3|42240.3|42220.3|42229.8|42209.8|5
1655205420000|2022-06-14 11:17:00|42229.8|42209.8|42232.3|42212.3|42232.3|42212.3|42229.8|42209.8|1
1655205430000|2022-06-14 11:17:10|42229.8|42209.8|42228.8|42208.8|42234.3|42214.3|42228.8|42208.8|5
1655205440000|2022-06-14 11:17:20|42229.3|42209.3|42229.8|42209.8|42229.8|42209.8|42226.8|42206.8|3
1655205450000|2022-06-14 11:17:30|42228.8|42208.8|42229.3|42209.3|42229.8|42209.8|42226.8|42206.8|2
1655205460000|2022-06-14 11:17:40|42228.8|42208.8|42231.8|42211.8|42231.8|42211.8|42226.8|42206.8|2
1655205470000|2022-06-14 11:17:50|42229.8|42209.8|42228.8|42208.8|42231.8|42211.8|42226.8|42206.8|1
1655205480000|2022-06-14 11:18:00|42226.8|42206.8|42229.8|42209.8|42230.3|42210.3|42226.8|42206.8|1
1655205490000|2022-06-14 11:18:10|42229.3|42209.3|42229.3|42209.3|42229.3|42209.3|42229.3|42209.3|2
1655205500000|2022-06-14 11:18:20|42226.8|42206.8|42214.8|42194.8|42226.8|42206.8|42214.8|42194.8|4
1655205510000|2022-06-14 11:18:30|42212.3|42192.3|42214.8|42194.8|42214.8|42194.8|42212.3|42192.3|3
1655205520000|2022-06-14 11:18:40|42211.8|42191.8|42206.3|42186.3|42211.8|42191.8|42206.3|42186.3|8
1655205530000|2022-06-14 11:18:50|42203.8|42183.8|42209.8|42189.8|42209.8|42189.8|42202.3|42182.3|5
1655205540000|2022-06-14 11:19:00|42211.8|42191.8|42214.8|42194.8|42214.8|42194.8|42209.8|42189.8|9
1655205550000|2022-06-14 11:19:10|||||||||1
1655205560000|2022-06-14 11:19:20|42217.3|42197.3|42221.8|42201.8|42224.8|42204.8|42217.3|42197.3|7
1655205570000|2022-06-14 11:19:30|42221.3|42201.3|42221.8|42201.8|42221.8|42201.8|42217.3|42197.3|1
1655205580000|2022-06-14 11:19:40|42222.3|42202.3|42224.3|42204.3|42224.3|42204.3|42222.3|42202.3|0
1655205590000|2022-06-14 11:19:50|42221.8|42201.8|42224.3|42204.3|42224.3|42204.3|42219.3|42199.3|6
1655205600000|2022-06-14 11:20:00|42229.3|42209.3|42241.8|42221.8|42242.3|42222.3|42229.3|42209.3|8
1655205610000|2022-06-14 11:20:10|42242.3|42222.3|42241.3|42221.3|42244.3|42224.3|42241.3|42221.3|4
1655205620000|2022-06-14 11:20:20|42241.8|42221.8|42241.8|42221.8|42246.8|42226.8|42241.8|42221.8|5
1655205630000|2022-06-14 11:20:30|42244.3|42224.3|42244.3|42224.3|42246.8|42226.8|42244.3|42224.3|7
1655205640000|2022-06-14 11:20:40|42244.8|42224.8|42248.8|42228.8|42249.3|42229.3|42242.8|42222.8|2
1655205650000|2022-06-14 11:20:50|42246.8|42226.8|42251.8|42231.8|42251.8|42231.8|42246.8|42226.8|4
1655205660000|2022-06-14 11:21:00|42249.3|42229.3|42238.8|42218.8|42249.3|42229.3|42238.8|42218.8|4
1655205670000|2022-06-14 11:21:10|42236.8|42216.8|42236.8|42216.8|42236.8|42216.8|42234.8|42214.8|4
1655205680000|2022-06-14 11:21:20|42236.3|42216.3|42234.8|42214.8|42236.8|42216.8|42234.3|42214.3|2
1655205690000|2022-06-14 11:21:30|42234.3|42214.3|42234.8|42214.8|42234.8|42214.8|42232.3|42212.3|0
1655205700000|2022-06-14 11:21:40|42234.3|42214.3|42234.8|42214.8|42234.8|42214.8|42232.3|42212.3|2
1655205710000|2022-06-14 11:21:50|42232.3|42212.3|42234.3|42214.3|42234.8|42214.8|42231.8|42211.8|2
1655205720000|2022-06-14 11:22:00|42234.8|42214.8|42229.8|42209.8|42242.3|42222.3|42227.8|42207.8|4
1655205730000|2022-06-14 11:22:10|42231.8|42211.8|42216.8|42196.8|42231.8|42211.8|42216.8|42196.8|3
1655205740000|2022-06-14 11:22:20|42209.8|42189.8|42206.8|42186.8|42209.8|42189.8|42206.3|42186.3|2
1655205750000|2022-06-14 11:22:30|42208.8|42188.8|42196.8|42176.8|42208.8|42188.8|42196.8|42176.8|11
1655205760000|2022-06-14 11:22:40|42194.8|42174.8|42199.8|42179.8|42199.8|42179.8|42194.8|42174.8|2
1655205770000|2022-06-14 11:22:50|42200.3|42180.3|42201.8|42181.8|42204.8|42184.8|42199.8|42179.8|1
1655205780000|2022-06-14 11:23:00|42202.8|42182.8|42209.3|42189.3|42209.3|42189.3|42201.8|42181.8|3
1655205790000|2022-06-14 11:23:10|42206.8|42186.8|42206.8|42186.8|42206.8|42186.8|42206.8|42186.8|3
1655205800000|2022-06-14 11:23:20|42204.8|42184.8|42206.8|42186.8|42208.8|42188.8|42204.3|42184.3|1
1655205810000|2022-06-14 11:23:30|42207.3|42187.3|42206.8|42186.8|42207.3|42187.3|42206.8|42186.8|0
1655205820000|2022-06-14 11:23:40|42204.8|42184.8|42204.3|42184.3|42206.8|42186.8|42203.8|42183.8|2
1655205830000|2022-06-14 11:23:50|42204.8|42184.8|42204.8|42184.8|42204.8|42184.8|42203.8|42183.8|1
1655205840000|2022-06-14 11:24:00|42203.8|42183.8|42204.8|42184.8|42204.8|42184.8|42202.8|42182.8|2
1655205850000|2022-06-14 11:24:10|42204.3|42184.3|42207.3|42187.3|42207.3|42187.3|42204.3|42184.3|0
1655205860000|2022-06-14 11:24:20|42209.3|42189.3|42194.8|42174.8|42211.8|42191.8|42194.8|42174.8|6
1655205890000|2022-06-14 11:24:50|42194.3|42174.3|42189.8|42169.8|42194.3|42174.3|42189.8|42169.8|3
1655205910000|2022-06-14 11:25:10|42189.3|42169.3|42191.8|42171.8|42191.8|42171.8|42189.3|42169.3|0
1655205920000|2022-06-14 11:25:20|42191.3|42171.3|42184.3|42164.3|42191.3|42171.3|42184.3|42164.3|11
1655205930000|2022-06-14 11:25:30|42181.8|42161.8|42179.8|42159.8|42181.8|42161.8|42176.8|42156.8|6
1655205950000|2022-06-14 11:25:50|42179.3|42159.3|42179.8|42159.8|42181.8|42161.8|42179.3|42159.3|8
1655205960000|2022-06-14 11:26:00|42181.8|42161.8|42181.8|42161.8|42181.8|42161.8|42174.8|42154.8|3
1655205980000|2022-06-14 11:26:20|42184.8|42164.8|42184.8|42164.8|42184.8|42164.8|42184.8|42164.8|5
1655205990000|2022-06-14 11:26:30|42186.8|42166.8|42192.3|42172.3|42192.3|42172.3|42186.8|42166.8|4
1655206000000|2022-06-14 11:26:40|42191.8|42171.8|42191.8|42171.8|42192.3|42172.3|42191.8|42171.8|1
1655206010000|2022-06-14 11:26:50|42192.3|42172.3|42191.8|42171.8|42194.3|42174.3|42191.8|42171.8|1
1655206020000|2022-06-14 11:27:00|42191.3|42171.3|42184.3|42164.3|42191.8|42171.8|42184.3|42164.3|4
1655206030000|2022-06-14 11:27:10|42182.3|42162.3|42182.3|42162.3|42182.3|42162.3|42182.3|42162.3|3
1655206040000|2022-06-14 11:27:20|42181.8|42161.8|42184.3|42164.3|42184.3|42164.3|42181.8|42161.8|7
1655206050000|2022-06-14 11:27:30|42184.8|42164.8|42189.8|42169.8|42191.8|42171.8|42184.8|42164.8|2
1655206060000|2022-06-14 11:27:40|42191.8|42171.8|42192.8|42172.8|42192.8|42172.8|42191.8|42171.8|0
1655206070000|2022-06-14 11:27:50|42194.8|42174.8|42199.8|42179.8|42201.8|42181.8|42194.8|42174.8|3
1655206080000|2022-06-14 11:28:00|42199.3|42179.3|42199.3|42179.3|42199.3|42179.3|42196.8|42176.8|4
1655206090000|2022-06-14 11:28:10|42186.8|42166.8|42191.3|42171.3|42193.8|42173.8|42186.8|42166.8|8
1655206100000|2022-06-14 11:28:20|42193.3|42173.3|42196.8|42176.8|42196.8|42176.8|42193.3|42173.3|5
1655206110000|2022-06-14 11:28:30|42197.3|42177.3|42201.8|42181.8|42201.8|42181.8|42197.3|42177.3|3
1655206120000|2022-06-14 11:28:40|42202.3|42182.3|42204.3|42184.3|42204.3|42184.3|42202.3|42182.3|4
1655206130000|2022-06-14 11:28:50|42203.8|42183.8|42194.8|42174.8|42203.8|42183.8|42194.8|42174.8|3
1655206140000|2022-06-14 11:29:00|42192.3|42172.3|42194.8|42174.8|42194.8|42174.8|42192.3|42172.3|2
1655206150000|2022-06-14 11:29:10|42193.8|42173.8|42189.8|42169.8|42193.8|42173.8|42189.3|42169.3|6
1655206160000|2022-06-14 11:29:20|42192.3|42172.3|42193.8|42173.8|42194.3|42174.3|42191.8|42171.8|2
1655206170000|2022-06-14 11:29:30|42191.8|42171.8|42179.8|42159.8|42197.3|42177.3|42177.8|42157.8|23
1655206190000|2022-06-14 11:29:50|42179.3|42159.3|42179.8|42159.8|42181.8|42161.8|42177.3|42157.3|22
1655206200000|2022-06-14 11:30:00|42179.3|42159.3|42176.8|42156.8|42179.3|42159.3|42174.3|42154.3|27
1655206210000|2022-06-14 11:30:10|42174.8|42154.8|42181.8|42161.8|42181.8|42161.8|42174.8|42154.8|1
1655206220000|2022-06-14 11:30:20|42179.8|42159.8|42176.8|42156.8|42179.8|42159.8|42174.8|42154.8|4
1655206230000|2022-06-14 11:30:30|42179.3|42159.3|42177.3|42157.3|42179.3|42159.3|42174.8|42154.8|9
1655206240000|2022-06-14 11:30:40|42179.3|42159.3|42179.3|42159.3|42179.3|42159.3|42177.3|42157.3|2
1655206250000|2022-06-14 11:30:50|42181.8|42161.8|42164.3|42144.3|42181.8|42161.8|42164.3|42144.3|14
1655206260000|2022-06-14 11:31:00|42162.3|42142.3|42169.3|42149.3|42169.3|42149.3|42158.8|42138.8|26
1655206270000|2022-06-14 11:31:10|42169.8|42149.8|42186.8|42166.8|42186.8|42166.8|42169.8|42149.8|6
1655206280000|2022-06-14 11:31:20|||||||||2
1655206290000|2022-06-14 11:31:30|42186.3|42166.3|42179.3|42159.3|42186.3|42166.3|42179.3|42159.3|4
1655206300000|2022-06-14 11:31:40|42177.3|42157.3|42169.3|42149.3|42179.3|42159.3|42169.3|42149.3|8
1655206310000|2022-06-14 11:31:50|42165.3|42145.3|42156.8|42136.8|42165.3|42145.3|42156.8|42136.8|8
1655206320000|2022-06-14 11:32:00|42159.3|42139.3|42166.8|42146.8|42166.8|42146.8|42159.3|42139.3|13
1655206330000|2022-06-14 11:32:10|42167.3|42147.3|42164.8|42144.8|42169.3|42149.3|42164.8|42144.8|3
1655206340000|2022-06-14 11:32:20|42163.3|42143.3|42156.8|42136.8|42164.3|42144.3|42155.8|42135.8|17
1655206350000|2022-06-14 11:32:30|42157.3|42137.3|42151.8|42131.8|42161.8|42141.8|42151.8|42131.8|11
1655206360000|2022-06-14 11:32:40|42147.3|42127.3|42137.3|42117.3|42147.3|42127.3|42137.3|42117.3|11
1655206370000|2022-06-14 11:32:50|42139.3|42119.3|42138.8|42118.8|42141.8|42121.8|42138.8|42118.8|8
1655206380000|2022-06-14 11:33:00|42139.8|42119.8|42141.8|42121.8|42142.3|42122.3|42139.3|42119.3|3
1655206390000|2022-06-14 11:33:10|42144.8|42124.8|42155.8|42135.8|42155.8|42135.8|42144.8|42124.8|5
1655206400000|2022-06-14 11:33:20|42159.8|42139.8|42141.8|42121.8|42164.3|42144.3|42141.8|42121.8|16
1655206410000|2022-06-14 11:33:30|42139.8|42119.8|42131.8|42111.8|42141.8|42121.8|42131.8|42111.8|6
1655206420000|2022-06-14 11:33:40|42132.3|42112.3|42134.8|42114.8|42134.8|42114.8|42131.8|42111.8|6
1655206430000|2022-06-14 11:33:50|42136.3|42116.3|42144.8|42124.8|42144.8|42124.8|42134.8|42114.8|5
1655206440000|2022-06-14 11:34:00|42146.8|42126.8|42153.3|42133.3|42153.3|42133.3|42144.8|42124.8|11
1655206450000|2022-06-14 11:34:10|42152.8|42132.8|42146.8|42126.8|42152.8|42132.8|42141.8|42121.8|5
1655206460000|2022-06-14 11:34:20|42144.8|42124.8|42141.3|42121.3|42144.8|42124.8|42141.3|42121.3|3
1655206470000|2022-06-14 11:34:30|42141.8|42121.8|42146.8|42126.8|42146.8|42126.8|42141.8|42121.8|5
1655206480000|2022-06-14 11:34:40|42151.8|42131.8|42161.8|42141.8|42161.8|42141.8|42151.8|42131.8|19
1655206490000|2022-06-14 11:34:50|42164.3|42144.3|42158.8|42138.8|42176.8|42156.8|42158.8|42138.8|13
1655206500000|2022-06-14 11:35:00|42156.8|42136.8|42171.8|42151.8|42171.8|42151.8|42156.8|42136.8|15
1655206510000|2022-06-14 11:35:10|42176.3|42156.3|42165.3|42145.3|42185.8|42165.8|42165.3|42145.3|23
1655206520000|2022-06-14 11:35:20|42163.3|42143.3|42156.8|42136.8|42164.8|42144.8|42154.3|42134.3|21
1655206530000|2022-06-14 11:35:30|42151.8|42131.8|42151.8|42131.8|42154.8|42134.8|42151.8|42131.8|3
1655206540000|2022-06-14 11:35:40|42154.8|42134.8|42146.8|42126.8|42166.8|42146.8|42146.8|42126.8|11
1655206550000|2022-06-14 11:35:50|42147.3|42127.3|42151.8|42131.8|42154.3|42134.3|42147.3|42127.3|3
1655206560000|2022-06-14 11:36:00|42155.3|42135.3|42143.8|42123.8|42159.3|42139.3|42141.8|42121.8|15
1655206570000|2022-06-14 11:36:10|42141.8|42121.8|42146.8|42126.8|42146.8|42126.8|42141.8|42121.8|2
1655206580000|2022-06-14 11:36:20|||||||||2
1655206590000|2022-06-14 11:36:30|42149.8|42129.8|42142.8|42122.8|42149.8|42129.8|42138.8|42118.8|9
1655206600000|2022-06-14 11:36:40|42144.8|42124.8|42149.3|42129.3|42149.8|42129.8|42144.8|42124.8|3
1655206610000|2022-06-14 11:36:50|42146.8|42126.8|42144.3|42124.3|42146.8|42126.8|42144.3|42124.3|1
1655206620000|2022-06-14 11:37:00|42144.8|42124.8|42146.8|42126.8|42146.8|42126.8|42144.8|42124.8|2
1655206630000|2022-06-14 11:37:10|42146.3|42126.3|42144.8|42124.8|42146.3|42126.3|42144.3|42124.3|3
1655206640000|2022-06-14 11:37:20|42149.3|42129.3|42129.3|42109.3|42149.3|42129.3|42129.3|42109.3|14
1655206660000|2022-06-14 11:37:40|42127.8|42107.8|42132.8|42112.8|42132.8|42112.8|42127.8|42107.8|5
1655206670000|2022-06-14 11:37:50|42134.8|42114.8|42141.8|42121.8|42143.8|42123.8|42134.8|42114.8|6
1655206680000|2022-06-14 11:38:00|42139.3|42119.3|42141.8|42121.8|42141.8|42121.8|42139.3|42119.3|5
1655206690000|2022-06-14 11:38:10|42142.3|42122.3|42141.8|42121.8|42144.8|42124.8|42131.8|42111.8|9
1655206700000|2022-06-14 11:38:20|42144.3|42124.3|42141.8|42121.8|42146.8|42126.8|42141.8|42121.8|3
1655206710000|2022-06-14 11:38:30|||||||||3
1655206720000|2022-06-14 11:38:40|||||||||2
1655206730000|2022-06-14 11:38:50|42142.8|42122.8|42141.8|42121.8|42144.8|42124.8|42139.8|42119.8|11
1655206740000|2022-06-14 11:39:00|42139.8|42119.8|42149.3|42129.3|42149.3|42129.3|42139.8|42119.8|7
1655206750000|2022-06-14 11:39:10|42151.3|42131.3|42155.8|42135.8|42160.3|42140.3|42151.3|42131.3|7
1655206760000|2022-06-14 11:39:20|42153.8|42133.8|42153.8|42133.8|42153.8|42133.8|42153.8|42133.8|0
1655206770000|2022-06-14 11:39:30|42152.3|42132.3|42149.3|42129.3|42152.3|42132.3|42149.3|42129.3|1
1655206790000|2022-06-14 11:39:50|42151.8|42131.8|42153.8|42133.8|42154.8|42134.8|42151.8|42131.8|8
1655206800000|2022-06-14 11:40:00|42152.3|42132.3|42151.8|42131.8|42154.3|42134.3|42151.8|42131.8|3
1655206810000|2022-06-14 11:40:10|42152.3|42132.3|42149.3|42129.3|42154.3|42134.3|42149.3|42129.3|2
1655206820000|2022-06-14 11:40:20|42143.8|42123.8|42141.8|42121.8|42144.3|42124.3|42141.8|42121.8|2
1655206830000|2022-06-14 11:40:30|42139.3|42119.3|42139.3|42119.3|42141.8|42121.8|42139.3|42119.3|0
1655206840000|2022-06-14 11:40:40|||||||||4
1655206850000|2022-06-14 11:40:50|42137.3|42117.3|42139.3|42119.3|42139.3|42119.3|42137.3|42117.3|1
1655206860000|2022-06-14 11:41:00|42137.3|42117.3|42126.8|42106.8|42137.3|42117.3|42126.8|42106.8|4
1655206870000|2022-06-14 11:41:10|42124.8|42104.8|42118.8|42098.8|42124.8|42104.8|42118.8|42098.8|8
1655206880000|2022-06-14 11:41:20|42116.8|42096.8|42116.3|42096.3|42116.8|42096.8|42116.3|42096.3|0
1655206890000|2022-06-14 11:41:30|42116.8|42096.8|42114.3|42094.3|42118.8|42098.8|42114.3|42094.3|5
1655206900000|2022-06-14 11:41:40|42113.3|42093.3|42111.8|42091.8|42113.3|42093.3|42111.3|42091.3|5
1655206910000|2022-06-14 11:41:50|42109.3|42089.3|42104.3|42084.3|42109.3|42089.3|42104.3|42084.3|14
1655206920000|2022-06-14 11:42:00|42107.3|42087.3|42119.3|42099.3|42119.3|42099.3|42107.3|42087.3|17
1655206930000|2022-06-14 11:42:10|42119.8|42099.8|42119.8|42099.8|42122.3|42102.3|42119.8|42099.8|1
1655206940000|2022-06-14 11:42:20|42116.8|42096.8|42119.3|42099.3|42119.3|42099.3|42116.8|42096.8|3
1655206950000|2022-06-14 11:42:30|42119.8|42099.8|42121.8|42101.8|42121.8|42101.8|42119.8|42099.8|0
1655206960000|2022-06-14 11:42:40|42119.3|42099.3|42133.8|42113.8|42134.8|42114.8|42119.3|42099.3|7
1655206970000|2022-06-14 11:42:50|42132.3|42112.3|42131.8|42111.8|42134.8|42114.8|42131.8|42111.8|3
1655206980000|2022-06-14 11:43:00|42134.8|42114.8|42135.8|42115.8|42137.8|42117.8|42134.3|42114.3|3
1655206990000|2022-06-14 11:43:10|42137.8|42117.8|42134.8|42114.8|42137.8|42117.8|42134.8|42114.8|10
1655207000000|2022-06-14 11:43:20|42136.8|42116.8|42139.8|42119.8|42139.8|42119.8|42134.8|42114.8|0
1655207010000|2022-06-14 11:43:30|42139.3|42119.3|42139.3|42119.3|42139.8|42119.8|42134.8|42114.8|4
1655207020000|2022-06-14 11:43:40|42139.8|42119.8|42137.3|42117.3|42139.8|42119.8|42137.3|42117.3|4
1655207030000|2022-06-14 11:43:50|42139.3|42119.3|42137.3|42117.3|42139.3|42119.3|42137.3|42117.3|1
1655207040000|2022-06-14 11:44:00|||||||||3
1655207050000|2022-06-14 11:44:10|42135.3|42115.3|42137.3|42117.3|42137.3|42117.3|42134.8|42114.8|3
1655207060000|2022-06-14 11:44:20|42134.8|42114.8|42134.8|42114.8|42134.8|42114.8|42134.3|42114.3|2
1655207070000|2022-06-14 11:44:30|42137.3|42117.3|42137.3|42117.3|42137.3|42117.3|42137.3|42117.3|1
1655207080000|2022-06-14 11:44:40|42134.8|42114.8|42134.3|42114.3|42134.8|42114.8|42134.3|42114.3|9
1655207090000|2022-06-14 11:44:50|42134.8|42114.8|42134.8|42114.8|42134.8|42114.8|42134.3|42114.3|1
1655207100000|2022-06-14 11:45:00|42135.3|42115.3|42135.8|42115.8|42137.3|42117.3|42135.3|42115.3|66
1655207110000|2022-06-14 11:45:10|42138.3|42118.3|42135.8|42115.8|42138.3|42118.3|42135.8|42115.8|1
1655207120000|2022-06-14 11:45:20|42135.3|42115.3|42135.3|42115.3|42135.3|42115.3|42135.3|42115.3|3
1655207130000|2022-06-14 11:45:30|42134.8|42114.8|42135.3|42115.3|42135.3|42115.3|42132.8|42112.8|15
1655207140000|2022-06-14 11:45:40|42135.8|42115.8|42135.8|42115.8|42138.3|42118.3|42135.8|42115.8|4
1655207150000|2022-06-14 11:45:50|42136.3|42116.3|42135.8|42115.8|42136.3|42116.3|42135.3|42115.3|2
1655207160000|2022-06-14 11:46:00|||||||||14
1655207170000|2022-06-14 11:46:10|42135.3|42115.3|42135.8|42115.8|42138.3|42118.3|42135.3|42115.3|16
1655207180000|2022-06-14 11:46:20|42136.3|42116.3|42136.3|42116.3|42136.3|42116.3|42136.3|42116.3|0
1655207190000|2022-06-14 11:46:30|42138.3|42118.3|42136.3|42116.3|42138.3|42118.3|42135.8|42115.8|2
1655207200000|2022-06-14 11:46:40|42138.3|42118.3|42136.3|42116.3|42138.3|42118.3|42135.8|42115.8|0
1655207210000|2022-06-14 11:46:50|42138.3|42118.3|42135.8|42115.8|42138.3|42118.3|42135.8|42115.8|5
1655207220000|2022-06-14 11:47:00|42135.3|42115.3|42134.8|42114.8|42135.8|42115.8|42133.3|42113.3|12
1655207230000|2022-06-14 11:47:10|42133.3|42113.3|42135.3|42115.3|42135.8|42115.8|42133.3|42113.3|2
1655207240000|2022-06-14 11:47:20|42133.3|42113.3|42108.3|42088.3|42135.8|42115.8|42108.3|42088.3|7
1655207250000|2022-06-14 11:47:30|42105.8|42085.8|42087.8|42067.8|42105.8|42085.8|42087.8|42067.8|13
1655207260000|2022-06-14 11:47:40|42090.3|42070.3|42095.3|42075.3|42095.3|42075.3|42090.3|42070.3|4
1655207270000|2022-06-14 11:47:50|42095.8|42075.8|42108.3|42088.3|42108.3|42088.3|42095.8|42075.8|3
1655207280000|2022-06-14 11:48:00|42107.8|42087.8|42105.8|42085.8|42107.8|42087.8|42105.8|42085.8|0
1655207290000|2022-06-14 11:48:10|42106.4|42086.4|42122.8|42102.8|42122.8|42102.8|42106.4|42086.4|6
1655207300000|2022-06-14 11:48:20|42123.3|42103.3|42127.8|42107.8|42132.8|42112.8|42123.3|42103.3|0
1655207310000|2022-06-14 11:48:30|42128.9|42108.9|42133.4|42113.4|42133.9|42113.9|42128.9|42108.9|11
1655207330000|2022-06-14 11:48:50|42133.9|42113.9|42136.4|42116.4|42136.4|42116.4|42133.9|42113.9|2
1655207340000|2022-06-14 11:49:00|42133.9|42113.9|42135.9|42115.9|42135.9|42115.9|42133.4|42113.4|3
1655207350000|2022-06-14 11:49:10|42136.4|42116.4|42135.9|42115.9|42136.4|42116.4|42135.9|42115.9|0
1655207360000|2022-06-14 11:49:20|42136.4|42116.4|42135.3|42115.3|42138.4|42118.4|42135.3|42115.3|2
1655207370000|2022-06-14 11:49:30|42133.4|42113.4|42124.8|42104.8|42133.4|42113.4|42124.8|42104.8|2
1655207380000|2022-06-14 11:49:40|42125.3|42105.3|42122.8|42102.8|42127.3|42107.3|42122.8|42102.8|1
1655207390000|2022-06-14 11:49:50|42122.3|42102.3|42119.8|42099.8|42122.3|42102.3|42119.8|42099.8|1
1655207400000|2022-06-14 11:50:00|42117.3|42097.3|42120.3|42100.3|42120.3|42100.3|42115.9|42095.9|1
1655207410000|2022-06-14 11:50:10|42118.4|42098.4|42117.9|42097.9|42118.4|42098.4|42117.9|42097.9|3
1655207420000|2022-06-14 11:50:20|42117.3|42097.3|42112.9|42092.9|42117.3|42097.3|42112.9|42092.9|0
1655207430000|2022-06-14 11:50:30|42113.4|42093.4|42112.9|42092.9|42115.4|42095.4|42112.9|42092.9|2
1655207440000|2022-06-14 11:50:40|42115.4|42095.4|42112.9|42092.9|42115.4|42095.4|42112.9|42092.9|5
1655207450000|2022-06-14 11:50:50|42112.3|42092.3|42112.9|42092.9|42112.9|42092.9|42110.4|42090.4|6
1655207460000|2022-06-14 11:51:00|42110.9|42090.9|42110.4|42090.4|42110.9|42090.9|42109.8|42089.8|2
1655207470000|2022-06-14 11:51:10|42109.8|42089.8|42107.9|42087.9|42109.8|42089.8|42107.9|42087.9|1
1655207480000|2022-06-14 11:51:20|42109.8|42089.8|42102.9|42082.9|42110.4|42090.4|42097.9|42077.9|6
1655207490000|2022-06-14 11:51:30|42100.4|42080.4|42097.9|42077.9|42102.9|42082.9|42095.9|42075.9|0
1655207500000|2022-06-14 11:51:40|42098.4|42078.4|42099.9|42079.9|42102.9|42082.9|42098.4|42078.4|5
1655207510000|2022-06-14 11:51:50|42102.4|42082.4|42102.9|42082.9|42102.9|42082.9|42102.4|42082.4|1
1655207520000|2022-06-14 11:52:00|42110.4|42090.4|42110.9|42090.9|42110.9|42090.9|42110.4|42090.4|10
1655207530000|2022-06-14 11:52:10|42111.4|42091.4|42115.9|42095.9|42115.9|42095.9|42111.4|42091.4|5
1655207540000|2022-06-14 11:52:20|42118.4|42098.4|42118.4|42098.4|42118.4|42098.4|42118.4|42098.4|0
1655207550000|2022-06-14 11:52:30|42123.9|42103.9|42123.9|42103.9|42123.9|42103.9|42123.9|42103.9|9
1655207560000|2022-06-14 11:52:40|42128.4|42108.4|42129.9|42109.9|42135.4|42115.4|42128.4|42108.4|6
1655207570000|2022-06-14 11:52:50|42127.4|42107.4|42122.9|42102.9|42127.4|42107.4|42120.9|42100.9|6
1655207580000|2022-06-14 11:53:00|42120.9|42100.9|42117.9|42097.9|42122.9|42102.9|42117.9|42097.9|2
1655207590000|2022-06-14 11:53:10|42115.9|42095.9|42107.4|42087.4|42115.9|42095.9|42107.4|42087.4|0
1655207600000|2022-06-14 11:53:20|42107.9|42087.9|42105.9|42085.9|42107.9|42087.9|42102.9|42082.9|3
1655207610000|2022-06-14 11:53:30|42106.4|42086.4|42105.4|42085.4|42108.9|42088.9|42105.4|42085.4|4
1655207620000|2022-06-14 11:53:40|42105.9|42085.9|42102.9|42082.9|42107.9|42087.9|42102.9|42082.9|0
1655207630000|2022-06-14 11:53:50|42100.9|42080.9|42095.9|42075.9|42100.9|42080.9|42095.9|42075.9|1
1655207640000|2022-06-14 11:54:00|42092.9|42072.9|42092.9|42072.9|42092.9|42072.9|42092.9|42072.9|6
1655207650000|2022-06-14 11:54:10|42093.4|42073.4|42097.9|42077.9|42097.9|42077.9|42093.4|42073.4|4
1655207660000|2022-06-14 11:54:20|42097.4|42077.4|42099.9|42079.9|42100.4|42080.4|42095.4|42075.4|3
1655207670000|2022-06-14 11:54:30|42097.9|42077.9|42097.9|42077.9|42100.4|42080.4|42097.9|42077.9|0
1655207680000|2022-06-14 11:54:40|42095.4|42075.4|42080.4|42060.4|42095.4|42075.4|42080.4|42060.4|24
1655207690000|2022-06-14 11:54:50|42075.9|42055.9|42077.9|42057.9|42082.9|42062.9|42070.9|42050.9|15
1655207700000|2022-06-14 11:55:00|42078.4|42058.4|42082.9|42062.9|42083.4|42063.4|42075.4|42055.4|8
1655207710000|2022-06-14 11:55:10|42082.4|42062.4|42083.4|42063.4|42083.4|42063.4|42079.9|42059.9|2
1655207720000|2022-06-14 11:55:20|42082.9|42062.9|42082.9|42062.9|42082.9|42062.9|42081.9|42061.9|0
1655207730000|2022-06-14 11:55:30|42082.4|42062.4|42084.9|42064.9|42085.4|42065.4|42082.4|42062.4|3
1655207740000|2022-06-14 11:55:40|42082.9|42062.9|42080.4|42060.4|42085.4|42065.4|42080.4|42060.4|4
1655207750000|2022-06-14 11:55:50|42080.9|42060.9|42079.9|42059.9|42080.9|42060.9|42079.9|42059.9|3
1655207760000|2022-06-14 11:56:00|42080.4|42060.4|42086.9|42066.9|42086.9|42066.9|42080.4|42060.4|2
1655207770000|2022-06-14 11:56:10|42085.9|42065.9|42090.4|42070.4|42093.4|42073.4|42085.9|42065.9|7
1655207780000|2022-06-14 11:56:20|42088.4|42068.4|42088.4|42068.4|42090.4|42070.4|42088.4|42068.4|1
1655207790000|2022-06-14 11:56:30|42090.4|42070.4|42095.9|42075.9|42095.9|42075.9|42090.4|42070.4|2
1655207800000|2022-06-14 11:56:40|42093.4|42073.4|42091.4|42071.4|42093.4|42073.4|42091.4|42071.4|2
1655207810000|2022-06-14 11:56:50|42093.4|42073.4|42090.4|42070.4|42093.4|42073.4|42090.4|42070.4|0
1655207820000|2022-06-14 11:57:00|42089.9|42069.9|42080.4|42060.4|42089.9|42069.9|42080.4|42060.4|6
1655207830000|2022-06-14 11:57:10|42078.4|42058.4|42075.4|42055.4|42078.4|42058.4|42071.4|42051.4|4
1655207840000|2022-06-14 11:57:20|42073.4|42053.4|42070.9|42050.9|42073.4|42053.4|42070.9|42050.9|73
1655207850000|2022-06-14 11:57:30|42068.9|42048.9|42068.4|42048.4|42068.9|42048.9|42068.4|42048.4|113
1655207860000|2022-06-14 11:57:40|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|8
1655207870000|2022-06-14 11:57:50|42071.4|42051.4|42076.4|42056.4|42076.4|42056.4|42071.4|42051.4|21
1655207880000|2022-06-14 11:58:00|42076.9|42056.9|42076.9|42056.9|42079.4|42059.4|42076.9|42056.9|4
1655207890000|2022-06-14 11:58:10|42076.4|42056.4|42081.4|42061.4|42081.4|42061.4|42076.4|42056.4|0
1655207900000|2022-06-14 11:58:20|42079.4|42059.4|42081.4|42061.4|42081.9|42061.9|42079.4|42059.4|4
1655207910000|2022-06-14 11:58:30|42081.9|42061.9|42076.9|42056.9|42081.9|42061.9|42076.9|42056.9|4
1655207920000|2022-06-14 11:58:40|42081.9|42061.9|42081.9|42061.9|42081.9|42061.9|42081.4|42061.4|4
1655207930000|2022-06-14 11:58:50|42083.9|42063.9|42082.4|42062.4|42084.4|42064.4|42081.4|42061.4|3
1655207940000|2022-06-14 11:59:00|42084.4|42064.4|42084.4|42064.4|42084.4|42064.4|42082.4|42062.4|8
1655207950000|2022-06-14 11:59:10|42084.9|42064.9|42081.4|42061.4|42093.9|42073.9|42081.4|42061.4|14
1655207960000|2022-06-14 11:59:20|42076.4|42056.4|42066.9|42046.9|42076.4|42056.4|42063.9|42043.9|3
1655207970000|2022-06-14 11:59:30|42063.9|42043.9|42063.9|42043.9|42063.9|42043.9|42061.4|42041.4|6
1655207980000|2022-06-14 11:59:40|42066.4|42046.4|42058.9|42038.9|42066.4|42046.4|42058.9|42038.9|3
1655207990000|2022-06-14 11:59:50|42056.4|42036.4|42027.9|42007.9|42056.4|42036.4|42026.4|42006.4|24
1655208000000|2022-06-14 12:00:00|42023.9|42003.9|42041.4|42021.4|42041.4|42021.4|42023.9|42003.9|24
1655208010000|2022-06-14 12:00:10|42041.9|42021.9|42043.9|42023.9|42046.4|42026.4|42036.9|42016.9|8
1655208020000|2022-06-14 12:00:20|42041.9|42021.9|42038.9|42018.9|42044.4|42024.4|42038.9|42018.9|8
1655208030000|2022-06-14 12:00:30|42040.9|42020.9|42044.4|42024.4|42046.4|42026.4|42038.9|42018.9|8
1655208040000|2022-06-14 12:00:40|42046.4|42026.4|42048.9|42028.9|42048.9|42028.9|42041.9|42021.9|3
1655208050000|2022-06-14 12:00:50|42049.4|42029.4|42047.9|42027.9|42053.4|42033.4|42047.9|42027.9|12
1655208060000|2022-06-14 12:01:00|42047.4|42027.4|42071.9|42051.9|42074.4|42054.4|42041.4|42021.4|46
1655208070000|2022-06-14 12:01:10|42071.4|42051.4|42071.4|42051.4|42086.9|42066.9|42071.4|42051.4|15
1655208080000|2022-06-14 12:01:20|42070.9|42050.9|42066.9|42046.9|42071.9|42051.9|42066.9|42046.9|8
1655208090000|2022-06-14 12:01:30|42067.4|42047.4|42066.9|42046.9|42071.9|42051.9|42066.9|42046.9|10
1655208100000|2022-06-14 12:01:40|42069.4|42049.4|42066.4|42046.4|42071.4|42051.4|42066.4|42046.4|11
1655208110000|2022-06-14 12:01:50|42061.9|42041.9|42058.9|42038.9|42061.9|42041.9|42054.4|42034.4|5
1655208120000|2022-06-14 12:02:00|42056.9|42036.9|42056.9|42036.9|42056.9|42036.9|42054.4|42034.4|10
1655208130000|2022-06-14 12:02:10|42057.4|42037.4|42064.4|42044.4|42064.4|42044.4|42057.4|42037.4|8
1655208140000|2022-06-14 12:02:20|42066.9|42046.9|42076.4|42056.4|42076.4|42056.4|42066.9|42046.9|13
1655208150000|2022-06-14 12:02:30|42074.4|42054.4|42073.9|42053.9|42076.4|42056.4|42073.9|42053.9|1
1655208160000|2022-06-14 12:02:40|42076.4|42056.4|42079.4|42059.4|42079.4|42059.4|42076.4|42056.4|7
1655208170000|2022-06-14 12:02:50|42081.9|42061.9|42084.4|42064.4|42084.4|42064.4|42079.4|42059.4|3
1655208180000|2022-06-14 12:03:00|42083.9|42063.9|42084.4|42064.4|42084.4|42064.4|42081.9|42061.9|5
1655208190000|2022-06-14 12:03:10|42081.4|42061.4|42084.4|42064.4|42084.4|42064.4|42079.4|42059.4|2
1655208200000|2022-06-14 12:03:20|42083.9|42063.9|42081.9|42061.9|42083.9|42063.9|42079.4|42059.4|3
1655208210000|2022-06-14 12:03:30|42079.4|42059.4|42081.9|42061.9|42081.9|42061.9|42079.4|42059.4|0
1655208220000|2022-06-14 12:03:40|42084.4|42064.4|42081.9|42061.9|42084.4|42064.4|42079.4|42059.4|6
1655208230000|2022-06-14 12:03:50|42081.4|42061.4|42079.4|42059.4|42081.9|42061.9|42079.4|42059.4|2
1655208240000|2022-06-14 12:04:00|42086.4|42066.4|42076.9|42056.9|42086.4|42066.4|42076.9|42056.9|21
1655208250000|2022-06-14 12:04:10|42076.4|42056.4|42076.4|42056.4|42076.4|42056.4|42076.4|42056.4|1
1655208260000|2022-06-14 12:04:20|42071.4|42051.4|42069.9|42049.9|42071.4|42051.4|42069.9|42049.9|3
1655208270000|2022-06-14 12:04:30|42067.9|42047.9|42059.4|42039.4|42067.9|42047.9|42059.4|42039.4|3
1655208280000|2022-06-14 12:04:40|42056.4|42036.4|42056.4|42036.4|42056.4|42036.4|42055.9|42035.9|2
1655208290000|2022-06-14 12:04:50|42055.9|42035.9|42044.4|42024.4|42056.4|42036.4|42044.4|42024.4|4
1655208300000|2022-06-14 12:05:00|42046.4|42026.4|42049.4|42029.4|42049.4|42029.4|42046.4|42026.4|15
1655208310000|2022-06-14 12:05:10|42049.9|42029.9|42054.4|42034.4|42054.4|42034.4|42049.9|42029.9|6
1655208320000|2022-06-14 12:05:20|42054.9|42034.9|42051.9|42031.9|42056.9|42036.9|42051.9|42031.9|2
1655208330000|2022-06-14 12:05:30|42051.4|42031.4|42051.4|42031.4|42051.4|42031.4|42051.4|42031.4|7
1655208340000|2022-06-14 12:05:40|42051.9|42031.9|42055.9|42035.9|42055.9|42035.9|42051.9|42031.9|0
1655208350000|2022-06-14 12:05:50|42056.9|42036.9|42067.9|42047.9|42067.9|42047.9|42056.9|42036.9|4
1655208360000|2022-06-14 12:06:00|42067.4|42047.4|42071.4|42051.4|42081.9|42061.9|42067.4|42047.4|58
1655208370000|2022-06-14 12:06:10|42069.4|42049.4|42061.9|42041.9|42071.4|42051.4|42061.9|42041.9|6
1655208380000|2022-06-14 12:06:20|42061.4|42041.4|42051.4|42031.4|42061.4|42041.4|42051.4|42031.4|30
1655208390000|2022-06-14 12:06:30|42050.9|42030.9|42051.9|42031.9|42051.9|42031.9|42048.9|42028.9|12
1655208400000|2022-06-14 12:06:40|42056.4|42036.4|42058.9|42038.9|42058.9|42038.9|42056.4|42036.4|4
1655208410000|2022-06-14 12:06:50|42058.4|42038.4|42048.4|42028.4|42058.4|42038.4|42048.4|42028.4|28
1655208420000|2022-06-14 12:07:00|42047.9|42027.9|42049.4|42029.4|42049.9|42029.9|42046.4|42026.4|3
1655208430000|2022-06-14 12:07:10|42049.9|42029.9|42054.4|42034.4|42054.4|42034.4|42049.9|42029.9|1
1655208440000|2022-06-14 12:07:20|42055.4|42035.4|42069.4|42049.4|42071.4|42051.4|42055.4|42035.4|5
1655208450000|2022-06-14 12:07:30|42071.9|42051.9|42061.9|42041.9|42071.9|42051.9|42061.9|42041.9|6
1655208460000|2022-06-14 12:07:40|42061.4|42041.4|42053.9|42033.9|42061.4|42041.4|42053.9|42033.9|0
1655208470000|2022-06-14 12:07:50|42056.4|42036.4|42053.9|42033.9|42056.4|42036.4|42051.4|42031.4|1
1655208480000|2022-06-14 12:08:00|42054.4|42034.4|42056.9|42036.9|42056.9|42036.9|42051.9|42031.9|2
1655208490000|2022-06-14 12:08:10|42057.4|42037.4|42078.9|42058.9|42078.9|42058.9|42057.4|42037.4|11
1655208500000|2022-06-14 12:08:20|42079.4|42059.4|42081.4|42061.4|42081.4|42061.4|42079.4|42059.4|2
1655208510000|2022-06-14 12:08:30|42081.9|42061.9|42089.9|42069.9|42089.9|42069.9|42081.4|42061.4|10
1655208520000|2022-06-14 12:08:40|42089.4|42069.4|42086.4|42066.4|42089.4|42069.4|42086.4|42066.4|6
1655208530000|2022-06-14 12:08:50|42085.9|42065.9|42082.4|42062.4|42085.9|42065.9|42076.9|42056.9|5
1655208540000|2022-06-14 12:09:00|42079.9|42059.9|42086.9|42066.9|42086.9|42066.9|42079.4|42059.4|6
1655208550000|2022-06-14 12:09:10|42088.9|42068.9|42086.9|42066.9|42088.9|42068.9|42086.9|42066.9|3
1655208560000|2022-06-14 12:09:20|42088.9|42068.9|42089.4|42069.4|42089.4|42069.4|42088.9|42068.9|5
1655208570000|2022-06-14 12:09:30|42086.9|42066.9|42084.4|42064.4|42086.9|42066.9|42084.4|42064.4|6
1655208580000|2022-06-14 12:09:40|42083.9|42063.9|42079.4|42059.4|42083.9|42063.9|42079.4|42059.4|4
1655208590000|2022-06-14 12:09:50|42078.9|42058.9|42058.9|42038.9|42079.4|42059.4|42058.9|42038.9|34
1655208600000|2022-06-14 12:10:00|42053.9|42033.9|42049.4|42029.4|42053.9|42033.9|42044.4|42024.4|42
1655208610000|2022-06-14 12:10:10|42051.4|42031.4|42031.9|42011.9|42051.4|42031.4|42031.9|42011.9|19
1655208620000|2022-06-14 12:10:20|42031.4|42011.4|42026.4|42006.4|42031.4|42011.4|42025.9|42005.9|19
1655208630000|2022-06-14 12:10:30|42026.9|42006.9|42027.4|42007.4|42028.9|42008.9|42025.9|42005.9|308
1655208640000|2022-06-14 12:10:40|42030.4|42010.4|42032.9|42012.9|42035.4|42015.4|42030.4|42010.4|17
1655208650000|2022-06-14 12:10:50|42037.4|42017.4|42047.9|42027.9|42047.9|42027.9|42036.9|42016.9|172
1655208660000|2022-06-14 12:11:00|42048.4|42028.4|42075.4|42055.4|42075.9|42055.9|42048.4|42028.4|114
1655208670000|2022-06-14 12:11:10|42075.9|42055.9|42090.4|42070.4|42090.4|42070.4|42075.9|42055.9|30
1655208680000|2022-06-14 12:11:20|42090.9|42070.9|42097.9|42077.9|42110.4|42090.4|42090.4|42070.4|18
1655208690000|2022-06-14 12:11:30|42098.4|42078.4|42097.9|42077.9|42100.4|42080.4|42097.9|42077.9|6
1655208700000|2022-06-14 12:11:40|42097.4|42077.4|42092.9|42072.9|42097.4|42077.4|42089.9|42069.9|15
1655208710000|2022-06-14 12:11:50|42092.4|42072.4|42087.9|42067.9|42092.9|42072.9|42087.9|42067.9|10
1655208720000|2022-06-14 12:12:00|42087.4|42067.4|42064.9|42044.9|42087.4|42067.4|42064.9|42044.9|8
1655208730000|2022-06-14 12:12:10|42065.4|42045.4|42057.4|42037.4|42067.4|42047.4|42057.4|42037.4|13
1655208740000|2022-06-14 12:12:20|42057.9|42037.9|42059.9|42039.9|42062.4|42042.4|42057.9|42037.9|7
1655208760000|2022-06-14 12:12:40|42059.4|42039.4|42053.4|42033.4|42059.4|42039.4|42051.4|42031.4|403
1655208770000|2022-06-14 12:12:50|42052.9|42032.9|42050.9|42030.9|42053.4|42033.4|42050.9|42030.9|0
1655208780000|2022-06-14 12:13:00|42051.4|42031.4|42059.9|42039.9|42059.9|42039.9|42051.4|42031.4|18
1655208790000|2022-06-14 12:13:10|42059.4|42039.4|42047.4|42027.4|42059.4|42039.4|42046.9|42026.9|41
1655208800000|2022-06-14 12:13:20|42046.9|42026.9|42039.9|42019.9|42046.9|42026.9|42039.9|42019.9|10
1655208810000|2022-06-14 12:13:30|42037.9|42017.9|42047.4|42027.4|42047.4|42027.4|42037.9|42017.9|9
1655208820000|2022-06-14 12:13:40|42045.4|42025.4|42043.4|42023.4|42047.4|42027.4|42043.4|42023.4|171
1655208830000|2022-06-14 12:13:50|42042.9|42022.9|42043.4|42023.4|42047.9|42027.9|42042.9|42022.9|12
1655208840000|2022-06-14 12:14:00|42045.4|42025.4|42062.4|42042.4|42062.4|42042.4|42044.9|42024.9|20
1655208850000|2022-06-14 12:14:10|42062.9|42042.9|42054.9|42034.9|42062.9|42042.9|42052.4|42032.4|3
1655208860000|2022-06-14 12:14:20|42055.9|42035.9|42057.4|42037.4|42059.9|42039.9|42055.9|42035.9|12
1655208870000|2022-06-14 12:14:30|42055.4|42035.4|42057.9|42037.9|42060.4|42040.4|42055.4|42035.4|3
1655208880000|2022-06-14 12:14:40|42057.4|42037.4|42052.4|42032.4|42057.4|42037.4|42049.9|42029.9|8
1655208890000|2022-06-14 12:14:50|42052.9|42032.9|42052.4|42032.4|42054.9|42034.9|42052.4|42032.4|7
1655208900000|2022-06-14 12:15:00|42052.9|42032.9|42062.4|42042.4|42062.4|42042.4|42051.9|42031.9|18
1655208910000|2022-06-14 12:15:10|42062.9|42042.9|42075.4|42055.4|42075.4|42055.4|42062.9|42042.9|14
1655208920000|2022-06-14 12:15:20|42075.9|42055.9|42071.4|42051.4|42075.9|42055.9|42071.4|42051.4|10
1655208930000|2022-06-14 12:15:30|42072.4|42052.4|42064.9|42044.9|42072.9|42052.9|42064.9|42044.9|9
1655208940000|2022-06-14 12:15:40|42065.4|42045.4|42066.9|42046.9|42069.9|42049.9|42065.4|42045.4|9
1655208950000|2022-06-14 12:15:50|42068.9|42048.9|42066.9|42046.9|42068.9|42048.9|42066.9|42046.9|6
1655208960000|2022-06-14 12:16:00|42064.4|42044.4|42068.9|42048.9|42068.9|42048.9|42062.4|42042.4|6
1655208970000|2022-06-14 12:16:10|42069.4|42049.4|42063.9|42043.9|42069.4|42049.4|42063.9|42043.9|6
1655208980000|2022-06-14 12:16:20|||||||||2
1655208990000|2022-06-14 12:16:30|42064.4|42044.4|42067.4|42047.4|42068.9|42048.9|42064.4|42044.4|8
1655209000000|2022-06-14 12:16:40|42066.4|42046.4|42066.9|42046.9|42066.9|42046.9|42064.4|42044.4|3
1655209010000|2022-06-14 12:16:50|42066.4|42046.4|42066.4|42046.4|42066.4|42046.4|42063.9|42043.9|3
1655209020000|2022-06-14 12:17:00|42063.9|42043.9|42066.4|42046.4|42066.4|42046.4|42063.9|42043.9|2
1655209030000|2022-06-14 12:17:10|42064.4|42044.4|42064.4|42044.4|42064.4|42044.4|42064.4|42044.4|4
1655209040000|2022-06-14 12:17:20|42066.4|42046.4|42068.9|42048.9|42068.9|42048.9|42066.4|42046.4|10
1655209050000|2022-06-14 12:17:30|42069.4|42049.4|42068.9|42048.9|42069.4|42049.4|42066.9|42046.9|1
1655209060000|2022-06-14 12:17:40|42071.4|42051.4|42068.9|42048.9|42071.4|42051.4|42066.9|42046.9|2
1655209070000|2022-06-14 12:17:50|42070.9|42050.9|42074.4|42054.4|42074.4|42054.4|42070.9|42050.9|12
1655209080000|2022-06-14 12:18:00|42076.9|42056.9|42082.9|42062.9|42082.9|42062.9|42074.4|42054.4|15
1655209090000|2022-06-14 12:18:10|42085.4|42065.4|42084.9|42064.9|42085.4|42065.4|42082.9|42062.9|49
1655209100000|2022-06-14 12:18:20|42086.9|42066.9|42086.9|42066.9|42089.4|42069.4|42086.9|42066.9|3
1655209110000|2022-06-14 12:18:30|42087.4|42067.4|42096.4|42076.4|42096.9|42076.9|42086.9|42066.9|14
1655209120000|2022-06-14 12:18:40|42096.9|42076.9|42096.9|42076.9|42101.9|42081.9|42094.4|42074.4|40
1655209130000|2022-06-14 12:18:50|42099.9|42079.9|42093.4|42073.4|42099.9|42079.9|42093.4|42073.4|11
1655209140000|2022-06-14 12:19:00|42093.9|42073.9|42093.9|42073.9|42093.9|42073.9|42093.9|42073.9|1
1655209150000|2022-06-14 12:19:10|42096.4|42076.4|42096.4|42076.4|42096.4|42076.4|42096.4|42076.4|0
1655209160000|2022-06-14 12:19:20|42091.4|42071.4|42090.9|42070.9|42091.4|42071.4|42090.9|42070.9|5
1655209170000|2022-06-14 12:19:30|42090.4|42070.4|42088.4|42068.4|42090.9|42070.9|42088.4|42068.4|0
1655209180000|2022-06-14 12:19:40|42090.9|42070.9|42080.4|42060.4|42090.9|42070.9|42080.4|42060.4|313
1655209190000|2022-06-14 12:19:50|42070.9|42050.9|42063.9|42043.9|42070.9|42050.9|42063.9|42043.9|13
1655209200000|2022-06-14 12:20:00|42063.4|42043.4|42073.9|42053.9|42074.4|42054.4|42063.4|42043.4|13
1655209210000|2022-06-14 12:20:10|42071.9|42051.9|42086.4|42066.4|42091.9|42071.9|42071.9|42051.9|13
1655209220000|2022-06-14 12:20:20|42083.4|42063.4|42081.4|42061.4|42083.4|42063.4|42079.4|42059.4|11
1655209230000|2022-06-14 12:20:30|42078.9|42058.9|42083.4|42063.4|42085.9|42065.9|42078.9|42058.9|4
1655209240000|2022-06-14 12:20:40|42086.4|42066.4|42086.9|42066.9|42086.9|42066.9|42084.4|42064.4|6
1655209250000|2022-06-14 12:20:50|42086.4|42066.4|42086.9|42066.9|42086.9|42066.9|42083.4|42063.4|15
1655209260000|2022-06-14 12:21:00|42086.4|42066.4|42088.4|42068.4|42088.4|42068.4|42083.9|42063.9|5
1655209270000|2022-06-14 12:21:10|42090.9|42070.9|42095.4|42075.4|42095.9|42075.9|42090.9|42070.9|11
1655209280000|2022-06-14 12:21:20|42090.9|42070.9|42085.9|42065.9|42090.9|42070.9|42085.4|42065.4|11
1655209290000|2022-06-14 12:21:30|||||||||1
1655209300000|2022-06-14 12:21:40|42085.4|42065.4|42085.4|42065.4|42085.4|42065.4|42085.4|42065.4|5
1655209310000|2022-06-14 12:21:50|42084.9|42064.9|42080.9|42060.9|42084.9|42064.9|42080.9|42060.9|10
1655209320000|2022-06-14 12:22:00|42080.4|42060.4|42085.4|42065.4|42085.4|42065.4|42080.4|42060.4|8
1655209330000|2022-06-14 12:22:10|42084.9|42064.9|42082.9|42062.9|42084.9|42064.9|42082.9|42062.9|2
1655209340000|2022-06-14 12:22:20|42083.4|42063.4|42082.9|42062.9|42085.4|42065.4|42082.9|42062.9|3
1655209350000|2022-06-14 12:22:30|42085.4|42065.4|42085.4|42065.4|42085.4|42065.4|42085.4|42065.4|3
1655209360000|2022-06-14 12:22:40|42087.9|42067.9|42099.9|42079.9|42099.9|42079.9|42087.9|42067.9|5
1655209370000|2022-06-14 12:22:50|42100.4|42080.4|42097.9|42077.9|42100.4|42080.4|42095.4|42075.4|8
1655209380000|2022-06-14 12:23:00|||||||||1
1655209390000|2022-06-14 12:23:10|42097.4|42077.4|42095.9|42075.9|42097.4|42077.4|42093.4|42073.4|8
1655209400000|2022-06-14 12:23:20|42095.4|42075.4|42094.9|42074.9|42095.9|42075.9|42094.9|42074.9|2
1655209410000|2022-06-14 12:23:30|42095.9|42075.9|42095.9|42075.9|42095.9|42075.9|42092.9|42072.9|1
1655209420000|2022-06-14 12:23:40|42098.4|42078.4|42095.9|42075.9|42098.4|42078.4|42095.9|42075.9|29
1655209430000|2022-06-14 12:23:50|42096.4|42076.4|42107.9|42087.9|42107.9|42087.9|42095.9|42075.9|15
1655209440000|2022-06-14 12:24:00|42110.9|42090.9|42115.4|42095.4|42115.4|42095.4|42107.9|42087.9|7
1655209450000|2022-06-14 12:24:10|42115.9|42095.9|42120.4|42100.4|42120.4|42100.4|42115.4|42095.4|6
1655209460000|2022-06-14 12:24:20|42125.4|42105.4|42130.4|42110.4|42130.4|42110.4|42125.4|42105.4|10
1655209470000|2022-06-14 12:24:30|42133.4|42113.4|42127.9|42107.9|42133.4|42113.4|42125.9|42105.9|11
1655209480000|2022-06-14 12:24:40|42128.4|42108.4|42130.9|42110.9|42130.9|42110.9|42128.4|42108.4|9
1655209490000|2022-06-14 12:24:50|42130.4|42110.4|42127.9|42107.9|42130.4|42110.4|42127.9|42107.9|8
1655209500000|2022-06-14 12:25:00|42125.4|42105.4|42110.4|42090.4|42125.4|42105.4|42110.4|42090.4|9
1655209510000|2022-06-14 12:25:10|42112.9|42092.9|42108.4|42088.4|42112.9|42092.9|42108.4|42088.4|4
1655209520000|2022-06-14 12:25:20|42112.4|42092.4|42112.9|42092.9|42115.4|42095.4|42110.4|42090.4|10
1655209530000|2022-06-14 12:25:30|42114.9|42094.9|42112.9|42092.9|42117.9|42097.9|42112.9|42092.9|11
1655209540000|2022-06-14 12:25:40|42114.9|42094.9|42112.9|42092.9|42117.9|42097.9|42112.9|42092.9|7
1655209550000|2022-06-14 12:25:50|42115.4|42095.4|42127.9|42107.9|42127.9|42107.9|42115.4|42095.4|9
1655209560000|2022-06-14 12:26:00|42130.4|42110.4|42130.4|42110.4|42130.4|42110.4|42127.9|42107.9|4
1655209570000|2022-06-14 12:26:10|42133.4|42113.4|42142.9|42122.9|42142.9|42122.9|42133.4|42113.4|19
1655209580000|2022-06-14 12:26:20|42151.9|42131.9|42156.9|42136.9|42156.9|42136.9|42151.9|42131.9|8
1655209590000|2022-06-14 12:26:30|42154.9|42134.9|42140.4|42120.4|42154.9|42134.9|42140.4|42120.4|8
1655209600000|2022-06-14 12:26:40|42137.9|42117.9|42137.9|42117.9|42137.9|42117.9|42137.9|42117.9|4
1655209610000|2022-06-14 12:26:50|42139.9|42119.9|42139.9|42119.9|42139.9|42119.9|42139.9|42119.9|3
1655209620000|2022-06-14 12:27:00|42140.4|42120.4|42152.9|42132.9|42157.9|42137.9|42140.4|42120.4|17
1655209630000|2022-06-14 12:27:10|42157.4|42137.4|42155.4|42135.4|42157.4|42137.4|42155.4|42135.4|1
1655209640000|2022-06-14 12:27:20|42157.9|42137.9|42177.9|42157.9|42178.4|42158.4|42157.9|42137.9|72
1655209650000|2022-06-14 12:27:30|42177.4|42157.4|42179.9|42159.9|42179.9|42159.9|42177.4|42157.4|11
1655209660000|2022-06-14 12:27:40|42179.4|42159.4|42178.4|42158.4|42179.4|42159.4|42178.4|42158.4|7
1655209670000|2022-06-14 12:27:50|42176.4|42156.4|42181.4|42161.4|42181.4|42161.4|42176.4|42156.4|15
1655209680000|2022-06-14 12:28:00|42179.4|42159.4|42176.9|42156.9|42179.4|42159.4|42176.9|42156.9|9
1655209690000|2022-06-14 12:28:10|||||||||2
1655209700000|2022-06-14 12:28:20|42179.4|42159.4|42189.9|42169.9|42191.9|42171.9|42179.4|42159.4|16
1655209710000|2022-06-14 12:28:30|42190.4|42170.4|42191.4|42171.4|42192.4|42172.4|42189.4|42169.4|18
1655209720000|2022-06-14 12:28:40|42192.4|42172.4|42194.9|42174.9|42194.9|42174.9|42192.4|42172.4|19
1655209730000|2022-06-14 12:28:50|42192.4|42172.4|42194.9|42174.9|42194.9|42174.9|42192.4|42172.4|9
1655209740000|2022-06-14 12:29:00|42195.4|42175.4|42209.4|42189.4|42211.9|42191.9|42195.4|42175.4|23
1655209750000|2022-06-14 12:29:10|42209.9|42189.9|42206.9|42186.9|42209.9|42189.9|42206.9|42186.9|9
1655209760000|2022-06-14 12:29:20|42206.4|42186.4|42203.9|42183.9|42206.4|42186.4|42203.9|42183.9|7
1655209770000|2022-06-14 12:29:30|42203.4|42183.4|42191.4|42171.4|42203.4|42183.4|42191.4|42171.4|5
1655209780000|2022-06-14 12:29:40|42188.9|42168.9|42181.9|42161.9|42191.4|42171.4|42181.9|42161.9|29
1655209790000|2022-06-14 12:29:50|42186.9|42166.9|42194.4|42174.4|42194.4|42174.4|42186.9|42166.9|18
1655209800000|2022-06-14 12:30:00|42193.9|42173.9|42190.4|42170.4|42193.9|42173.9|42183.9|42163.9|10
1655209810000|2022-06-14 12:30:10|42189.9|42169.9|42189.4|42169.4|42199.9|42179.9|42189.4|42169.4|14
1655209820000|2022-06-14 12:30:20|42188.9|42168.9|42194.4|42174.4|42196.4|42176.4|42186.9|42166.9|5
1655209830000|2022-06-14 12:30:30|42191.9|42171.9|42184.4|42164.4|42191.9|42171.9|42184.4|42164.4|5
1655209840000|2022-06-14 12:30:40|42183.9|42163.9|42176.9|42156.9|42183.9|42163.9|42176.9|42156.9|2
1655209850000|2022-06-14 12:30:50|42174.4|42154.4|42166.9|42146.9|42174.4|42154.4|42164.4|42144.4|6
1655209860000|2022-06-14 12:31:00|42164.4|42144.4|42162.4|42142.4|42169.4|42149.4|42162.4|42142.4|9
1655209870000|2022-06-14 12:31:10|42161.9|42141.9|42166.4|42146.4|42166.9|42146.9|42159.4|42139.4|7
1655209880000|2022-06-14 12:31:20|42166.9|42146.9|42179.9|42159.9|42179.9|42159.9|42161.9|42141.9|11
1655209890000|2022-06-14 12:31:30|42180.4|42160.4|42201.4|42181.4|42201.9|42181.9|42180.4|42160.4|9
1655209900000|2022-06-14 12:31:40|42199.4|42179.4|42208.9|42188.9|42209.4|42189.4|42199.4|42179.4|12
1655209910000|2022-06-14 12:31:50|42209.4|42189.4|42209.9|42189.9|42211.9|42191.9|42206.9|42186.9|10
1655209920000|2022-06-14 12:32:00|42209.4|42189.4|42206.9|42186.9|42212.4|42192.4|42206.9|42186.9|19
1655209930000|2022-06-14 12:32:10|42207.4|42187.4|42212.4|42192.4|42212.4|42192.4|42206.9|42186.9|10
1655209940000|2022-06-14 12:32:20|42214.4|42194.4|42216.9|42196.9|42224.4|42204.4|42214.4|42194.4|10
1655209950000|2022-06-14 12:32:30|42214.9|42194.9|42211.9|42191.9|42214.9|42194.9|42211.9|42191.9|7
1655209960000|2022-06-14 12:32:40|42213.9|42193.9|42214.4|42194.4|42214.4|42194.4|42211.9|42191.9|2
1655209970000|2022-06-14 12:32:50|42214.9|42194.9|42222.4|42202.4|42222.4|42202.4|42214.4|42194.4|17
1655209980000|2022-06-14 12:33:00|42222.9|42202.9|42224.4|42204.4|42229.9|42209.9|42222.4|42202.4|33
1655209990000|2022-06-14 12:33:10|42226.9|42206.9|42221.9|42201.9|42228.9|42208.9|42219.4|42199.4|3
1655210000000|2022-06-14 12:33:20|42221.4|42201.4|42219.4|42199.4|42221.4|42201.4|42219.4|42199.4|3
1655210010000|2022-06-14 12:33:30|42216.4|42196.4|42214.9|42194.9|42216.4|42196.4|42214.4|42194.4|9
1655210020000|2022-06-14 12:33:40|42216.9|42196.9|42216.9|42196.9|42216.9|42196.9|42214.4|42194.4|6
1655210030000|2022-06-14 12:33:50|42216.4|42196.4|42224.4|42204.4|42224.4|42204.4|42214.9|42194.9|6
1655210040000|2022-06-14 12:34:00|42224.9|42204.9|42241.9|42221.9|42241.9|42221.9|42224.9|42204.9|23
1655210050000|2022-06-14 12:34:10|42244.4|42224.4|42239.4|42219.4|42244.4|42224.4|42234.9|42214.9|9
1655210060000|2022-06-14 12:34:20|42238.9|42218.9|42238.9|42218.9|42241.9|42221.9|42238.9|42218.9|8
1655210070000|2022-06-14 12:34:30|42233.9|42213.9|42231.9|42211.9|42233.9|42213.9|42228.9|42208.9|8
1655210080000|2022-06-14 12:34:40|42231.4|42211.4|42232.4|42212.4|42232.4|42212.4|42229.4|42209.4|7
1655210090000|2022-06-14 12:34:50|42236.9|42216.9|42239.4|42219.4|42241.4|42221.4|42236.4|42216.4|22
1655210100000|2022-06-14 12:35:00|42239.9|42219.9|42243.9|42223.9|42243.9|42223.9|42229.4|42209.4|31
1655210110000|2022-06-14 12:35:10|42243.4|42223.4|42238.4|42218.4|42243.4|42223.4|42224.9|42204.9|22
1655210120000|2022-06-14 12:35:20|42240.9|42220.9|42236.9|42216.9|42241.9|42221.9|42236.9|42216.9|7
1655210130000|2022-06-14 12:35:30|42234.9|42214.9|42233.9|42213.9|42234.9|42214.9|42228.9|42208.9|5
1655210140000|2022-06-14 12:35:40|42231.9|42211.9|42239.4|42219.4|42239.4|42219.4|42231.9|42211.9|12
1655210150000|2022-06-14 12:35:50|42239.9|42219.9|42229.4|42209.4|42241.9|42221.9|42228.9|42208.9|9
1655210160000|2022-06-14 12:36:00|42231.9|42211.9|42241.9|42221.9|42242.4|42222.4|42231.9|42211.9|8
1655210170000|2022-06-14 12:36:10|42244.9|42224.9|42244.4|42224.4|42246.4|42226.4|42241.9|42221.9|9
1655210180000|2022-06-14 12:36:20|42243.9|42223.9|42239.4|42219.4|42244.9|42224.9|42239.4|42219.4|5
1655210190000|2022-06-14 12:36:30|42238.9|42218.9|42234.4|42214.4|42238.9|42218.9|42234.4|42214.4|10
1655210200000|2022-06-14 12:36:40|42229.4|42209.4|42221.9|42201.9|42229.4|42209.4|42219.4|42199.4|6
1655210210000|2022-06-14 12:36:50|42218.9|42198.9|42221.9|42201.9|42221.9|42201.9|42218.9|42198.9|3
1655210220000|2022-06-14 12:37:00|42224.4|42204.4|42226.9|42206.9|42226.9|42206.9|42224.4|42204.4|3
1655210230000|2022-06-14 12:37:10|42229.4|42209.4|42226.9|42206.9|42232.4|42212.4|42224.4|42204.4|9
1655210240000|2022-06-14 12:37:20|42228.9|42208.9|42231.9|42211.9|42231.9|42211.9|42228.9|42208.9|3
1655210250000|2022-06-14 12:37:30|42234.4|42214.4|42234.4|42214.4|42234.4|42214.4|42234.4|42214.4|4
1655210260000|2022-06-14 12:37:40|42233.9|42213.9|42229.4|42209.4|42233.9|42213.9|42229.4|42209.4|3
1655210270000|2022-06-14 12:37:50|42231.9|42211.9|42236.9|42216.9|42238.9|42218.9|42231.9|42211.9|5
1655210280000|2022-06-14 12:38:00|42234.9|42214.9|42236.9|42216.9|42236.9|42216.9|42234.9|42214.9|4
1655210290000|2022-06-14 12:38:10|42237.4|42217.4|42236.9|42216.9|42239.4|42219.4|42236.9|42216.9|2
1655210300000|2022-06-14 12:38:20|42236.4|42216.4|42228.9|42208.9|42236.4|42216.4|42226.9|42206.9|2
1655210310000|2022-06-14 12:38:30|42229.4|42209.4|42226.9|42206.9|42231.9|42211.9|42226.9|42206.9|6
1655210320000|2022-06-14 12:38:40|42224.9|42204.9|42226.9|42206.9|42228.9|42208.9|42224.4|42204.4|2
1655210330000|2022-06-14 12:38:50|42229.4|42209.4|42241.9|42221.9|42241.9|42221.9|42229.4|42209.4|5
1655210340000|2022-06-14 12:39:00|42239.4|42219.4|42236.9|42216.9|42239.4|42219.4|42234.4|42214.4|13
1655210350000|2022-06-14 12:39:10|42238.9|42218.9|42241.9|42221.9|42241.9|42221.9|42236.9|42216.9|11
1655210360000|2022-06-14 12:39:20|42242.4|42222.4|42246.9|42226.9|42246.9|42226.9|42242.4|42222.4|6
1655210370000|2022-06-14 12:39:30|42249.4|42229.4|42261.9|42241.9|42261.9|42241.9|42249.4|42229.4|33
1655210380000|2022-06-14 12:39:40|42262.4|42242.4|42266.9|42246.9|42266.9|42246.9|42262.4|42242.4|22
1655210390000|2022-06-14 12:39:50|42264.4|42244.4|42270.9|42250.9|42271.9|42251.9|42264.4|42244.4|37
1655210400000|2022-06-14 12:40:00|42273.4|42253.4|42268.4|42248.4|42273.4|42253.4|42268.4|42248.4|17
1655210410000|2022-06-14 12:40:10|42267.4|42247.4|42260.4|42240.4|42267.4|42247.4|42260.4|42240.4|6
1655210420000|2022-06-14 12:40:20|42258.4|42238.4|42253.4|42233.4|42258.4|42238.4|42253.4|42233.4|11
1655210430000|2022-06-14 12:40:30|42252.9|42232.9|42250.9|42230.9|42252.9|42232.9|42250.9|42230.9|20
1655210440000|2022-06-14 12:40:40|42250.4|42230.4|42248.9|42228.9|42251.4|42231.4|42248.4|42228.4|9
1655210450000|2022-06-14 12:40:50|42249.4|42229.4|42260.9|42240.9|42260.9|42240.9|42248.9|42228.9|27
1655210460000|2022-06-14 12:41:00|42263.9|42243.9|42263.9|42243.9|42265.9|42245.9|42260.9|42240.9|16
1655210470000|2022-06-14 12:41:10|42265.9|42245.9|42263.4|42243.4|42265.9|42245.9|42260.9|42240.9|13
1655210480000|2022-06-14 12:41:20|42265.4|42245.4|42268.4|42248.4|42268.9|42248.9|42265.4|42245.4|10
1655210490000|2022-06-14 12:41:30|42268.9|42248.9|42263.9|42243.9|42268.9|42248.9|42263.9|42243.9|94
1655210500000|2022-06-14 12:41:40|42261.9|42241.9|42261.9|42241.9|42261.9|42241.9|42261.9|42241.9|0
1655210510000|2022-06-14 12:41:50|42261.4|42241.4|42266.9|42246.9|42266.9|42246.9|42261.4|42241.4|4
1655210520000|2022-06-14 12:42:00|42269.4|42249.4|42291.9|42271.9|42294.9|42274.9|42269.4|42249.4|17
1655210530000|2022-06-14 12:42:10|42294.4|42274.4|42291.9|42271.9|42301.9|42281.9|42291.9|42271.9|17
1655210540000|2022-06-14 12:42:20|42291.4|42271.4|42291.9|42271.9|42291.9|42271.9|42289.9|42269.9|3
1655210550000|2022-06-14 12:42:30|42286.9|42266.9|42274.4|42254.4|42286.9|42266.9|42274.4|42254.4|26
1655210560000|2022-06-14 12:42:40|||||||||3
1655210570000|2022-06-14 12:42:50|42273.9|42253.9|42269.4|42249.4|42273.9|42253.9|42269.4|42249.4|4
1655210580000|2022-06-14 12:43:00|42268.9|42248.9|42274.4|42254.4|42274.4|42254.4|42266.9|42246.9|3
1655210590000|2022-06-14 12:43:10|42276.9|42256.9|42284.4|42264.4|42284.4|42264.4|42276.9|42256.9|9
1655210600000|2022-06-14 12:43:20|42284.9|42264.9|42289.9|42269.9|42291.9|42271.9|42284.9|42264.9|5
1655210610000|2022-06-14 12:43:30|42291.9|42271.9|42294.4|42274.4|42294.4|42274.4|42291.9|42271.9|2
1655210620000|2022-06-14 12:43:40|42293.9|42273.9|42288.9|42268.9|42293.9|42273.9|42288.9|42268.9|8
1655210630000|2022-06-14 12:43:50|42284.9|42264.9|42284.4|42264.4|42284.9|42264.9|42284.4|42264.4|2
1655210640000|2022-06-14 12:44:00|42283.9|42263.9|42274.4|42254.4|42284.4|42264.4|42274.4|42254.4|9
1655210650000|2022-06-14 12:44:10|42273.9|42253.9|42267.4|42247.4|42274.4|42254.4|42267.4|42247.4|4
1655210660000|2022-06-14 12:44:20|42269.9|42249.9|42269.9|42249.9|42269.9|42249.9|42269.9|42249.9|0
1655210670000|2022-06-14 12:44:30|42271.9|42251.9|42276.9|42256.9|42276.9|42256.9|42271.9|42251.9|5
1655210680000|2022-06-14 12:44:40|42278.9|42258.9|42274.4|42254.4|42278.9|42258.9|42274.4|42254.4|1
1655210690000|2022-06-14 12:44:50|42269.4|42249.4|42256.9|42236.9|42269.4|42249.4|42256.9|42236.9|74
1655210700000|2022-06-14 12:45:00|42256.4|42236.4|42258.4|42238.4|42258.4|42238.4|42253.9|42233.9|16
1655210710000|2022-06-14 12:45:10|42257.9|42237.9|42250.9|42230.9|42258.4|42238.4|42249.4|42229.4|28
1655210730000|2022-06-14 12:45:30|42251.4|42231.4|42246.9|42226.9|42251.4|42231.4|42246.9|42226.9|6
1655210740000|2022-06-14 12:45:40|42244.9|42224.9|42249.4|42229.4|42249.4|42229.4|42244.4|42224.4|20
1655210750000|2022-06-14 12:45:50|42249.9|42229.9|42249.4|42229.4|42256.4|42236.4|42249.4|42229.4|3
1655210760000|2022-06-14 12:46:00|42246.9|42226.9|42248.9|42228.9|42251.9|42231.9|42246.9|42226.9|6
1655210770000|2022-06-14 12:46:10|42249.4|42229.4|42246.9|42226.9|42249.9|42229.9|42244.4|42224.4|18
1655210780000|2022-06-14 12:46:20|42244.4|42224.4|42214.4|42194.4|42244.4|42224.4|42214.4|42194.4|39
1655210790000|2022-06-14 12:46:30|42213.9|42193.9|42213.9|42193.9|42213.9|42193.9|42208.4|42188.4|9
1655210800000|2022-06-14 12:46:40|42214.4|42194.4|42220.9|42200.9|42220.9|42200.9|42214.4|42194.4|5
1655210810000|2022-06-14 12:46:50|42218.4|42198.4|42235.9|42215.9|42235.9|42215.9|42218.4|42198.4|11
1655210820000|2022-06-14 12:47:00|42235.4|42215.4|42241.4|42221.4|42241.4|42221.4|42231.4|42211.4|7
1655210830000|2022-06-14 12:47:10|42243.4|42223.4|42240.9|42220.9|42245.9|42225.9|42233.9|42213.9|19
1655210840000|2022-06-14 12:47:20|42241.4|42221.4|42243.9|42223.9|42245.9|42225.9|42238.9|42218.9|5
1655210850000|2022-06-14 12:47:30|42243.4|42223.4|42243.9|42223.9|42246.4|42226.4|42241.9|42221.9|13
1655210860000|2022-06-14 12:47:40|42241.9|42221.9|42247.9|42227.9|42247.9|42227.9|42241.4|42221.4|7
1655210870000|2022-06-14 12:47:50|42248.4|42228.4|42246.4|42226.4|42250.9|42230.9|42246.4|42226.4|14
1655210880000|2022-06-14 12:48:00|42248.9|42228.9|42248.9|42228.9|42251.4|42231.4|42246.4|42226.4|21
1655210890000|2022-06-14 12:48:10|42246.4|42226.4|42246.4|42226.4|42248.9|42228.9|42243.9|42223.9|11
1655210900000|2022-06-14 12:48:20|42248.4|42228.4|42243.9|42223.9|42248.4|42228.4|42243.9|42223.9|45
1655210910000|2022-06-14 12:48:30|42241.4|42221.4|42240.9|42220.9|42241.4|42221.4|42240.9|42220.9|1
1655210920000|2022-06-14 12:48:40|42241.4|42221.4|42249.9|42229.9|42249.9|42229.9|42241.4|42221.4|12
1655210930000|2022-06-14 12:48:50|42250.4|42230.4|42246.9|42226.9|42252.4|42232.4|42246.9|42226.9|2
1655210940000|2022-06-14 12:49:00|42247.4|42227.4|42243.9|42223.9|42251.9|42231.9|42243.9|42223.9|7
1655210950000|2022-06-14 12:49:10|42241.4|42221.4|42239.9|42219.9|42241.9|42221.9|42238.9|42218.9|1
1655210960000|2022-06-14 12:49:20|42241.9|42221.9|42241.9|42221.9|42241.9|42221.9|42236.9|42216.9|2
1655210970000|2022-06-14 12:49:30|42239.9|42219.9|42238.9|42218.9|42241.4|42221.4|42236.9|42216.9|1
1655210980000|2022-06-14 12:49:40|42239.4|42219.4|42236.9|42216.9|42239.4|42219.4|42236.9|42216.9|2
1655210990000|2022-06-14 12:49:50|42236.4|42216.4|42239.4|42219.4|42241.4|42221.4|42234.4|42214.4|7
1655211000000|2022-06-14 12:50:00|42241.4|42221.4|42244.4|42224.4|42244.4|42224.4|42236.9|42216.9|10
1655211010000|2022-06-14 12:50:10|42244.9|42224.9|42239.4|42219.4|42244.9|42224.9|42239.4|42219.4|7
1655211020000|2022-06-14 12:50:20|42238.9|42218.9|42236.9|42216.9|42238.9|42218.9|42234.9|42214.9|8
1655211030000|2022-06-14 12:50:30|42234.9|42214.9|42239.4|42219.4|42239.4|42219.4|42234.9|42214.9|9
1655211040000|2022-06-14 12:50:40|42239.9|42219.9|42241.9|42221.9|42241.9|42221.9|42239.9|42219.9|0
1655211050000|2022-06-14 12:50:50|42238|42218|42239.4|42219.4|42239.4|42219.4|42236.9|42216.9|2
1655211060000|2022-06-14 12:51:00|42239.9|42219.9|42243.9|42223.9|42243.9|42223.9|42237.4|42217.4|8
1655211070000|2022-06-14 12:51:10|42244.4|42224.4|42239.4|42219.4|42244.4|42224.4|42239.4|42219.4|1
1655211080000|2022-06-14 12:51:20|42236.9|42216.9|42235.5|42215.5|42236.9|42216.9|42234.4|42214.4|3
1655211090000|2022-06-14 12:51:30|42237.5|42217.5|42236.9|42216.9|42239.4|42219.4|42235|42215|0
1655211100000|2022-06-14 12:51:40|42239.4|42219.4|42214.4|42194.4|42239.4|42219.4|42214.4|42194.4|55
1655211110000|2022-06-14 12:51:50|42214.5|42194.5|42219.5|42199.5|42219.5|42199.5|42214.5|42194.5|5
1655211120000|2022-06-14 12:52:00|42222|42202|42223.9|42203.9|42225|42205|42219.5|42199.5|8
1655211130000|2022-06-14 12:52:10|42224.5|42204.5|42227|42207|42228.9|42208.9|42224.5|42204.5|14
1655211140000|2022-06-14 12:52:20|42228.9|42208.9|42229.5|42209.5|42232|42212|42227|42207|1
1655211150000|2022-06-14 12:52:30|42229|42209|42232|42212|42232|42212|42227|42207|2
1655211160000|2022-06-14 12:52:40|||||||||1
1655211170000|2022-06-14 12:52:50|42234.5|42214.5|42236.5|42216.5|42242|42222|42234.5|42214.5|11
1655211180000|2022-06-14 12:53:00|42238.5|42218.5|42240|42220|42242|42222|42237|42217|5
1655211190000|2022-06-14 12:53:10|42239.5|42219.5|42242|42222|42242|42222|42239.5|42219.5|1
1655211200000|2022-06-14 12:53:20|42242.5|42222.5|42252|42232|42257|42237|42242.5|42222.5|24
1655211210000|2022-06-14 12:53:30|42249.5|42229.5|42247|42227|42252|42232|42247|42227|1
1655211220000|2022-06-14 12:53:40|42245|42225|42242.5|42222.5|42245|42225|42242.5|42222.5|8
1655211230000|2022-06-14 12:53:50|42244.5|42224.5|42245|42225|42245|42225|42242|42222|4
1655211240000|2022-06-14 12:54:00|42244.5|42224.5|42260|42240|42260|42240|42244.5|42224.5|9
1655211250000|2022-06-14 12:54:10|42259.5|42239.5|42254|42234|42259.5|42239.5|42254|42234|6
1655211260000|2022-06-14 12:54:20|42254.5|42234.5|42254|42234|42259.5|42239.5|42254|42234|5
1655211270000|2022-06-14 12:54:30|42254.5|42234.5|42254|42234|42257|42237|42254|42234|3
1655211280000|2022-06-14 12:54:40|42252|42232|42249.5|42229.5|42252|42232|42246.5|42226.5|7
1655211290000|2022-06-14 12:54:50|42252|42232|42254.5|42234.5|42255|42235|42252|42232|7
1655211300000|2022-06-14 12:55:00|42255|42235|42254.5|42234.5|42255|42235|42252|42232|2
1655211310000|2022-06-14 12:55:10|42252|42232|42247|42227|42254.5|42234.5|42247|42227|9
1655211320000|2022-06-14 12:55:20|42244.5|42224.5|42239.5|42219.5|42244.5|42224.5|42237|42217|3
1655211330000|2022-06-14 12:55:30|42242|42222|42247|42227|42249.5|42229.5|42242|42222|23
1655211340000|2022-06-14 12:55:40|42249.5|42229.5|42249.5|42229.5|42249.5|42229.5|42247|42227|5
1655211350000|2022-06-14 12:55:50|42247.5|42227.5|42250|42230|42250|42230|42245|42225|13
1655211360000|2022-06-14 12:56:00|42250.5|42230.5|42252.5|42232.5|42252.5|42232.5|42250|42230|0
1655211370000|2022-06-14 12:56:10|42254.5|42234.5|42262|42242|42262|42242|42254.5|42234.5|8
1655211380000|2022-06-14 12:56:20|42261.5|42241.5|42259.5|42239.5|42261.5|42241.5|42259.5|42239.5|1
1655211390000|2022-06-14 12:56:30|42257.5|42237.5|42255|42235|42259.5|42239.5|42255|42235|0
1655211400000|2022-06-14 12:56:40|42257|42237|42254.5|42234.5|42257|42237|42254.5|42234.5|0
1655211410000|2022-06-14 12:56:50|42254|42234|42254.5|42234.5|42254.5|42234.5|42252|42232|8
1655211420000|2022-06-14 12:57:00|42255|42235|42254.5|42234.5|42255|42235|42252|42232|8
1655211430000|2022-06-14 12:57:10|42255|42235|42254.5|42234.5|42255|42235|42254.5|42234.5|2
1655211440000|2022-06-14 12:57:20|42252.5|42232.5|42254.5|42234.5|42254.5|42234.5|42250|42230|3
1655211450000|2022-06-14 12:57:30|42252|42232|42254.5|42234.5|42254.5|42234.5|42252|42232|1
1655211460000|2022-06-14 12:57:40|42252|42232|42252|42232|42254.5|42234.5|42252|42232|3
1655211470000|2022-06-14 12:57:50|42250|42230|42247.5|42227.5|42250|42230|42245|42225|15
1655211480000|2022-06-14 12:58:00|42248|42228|42247.5|42227.5|42250|42230|42247.5|42227.5|3
1655211490000|2022-06-14 12:58:10|42249.5|42229.5|42249.5|42229.5|42252|42232|42249.5|42229.5|5
1655211500000|2022-06-14 12:58:20|||||||||2
1655211510000|2022-06-14 12:58:30|||||||||2
1655211520000|2022-06-14 12:58:40|42247|42227|42247|42227|42247|42227|42247|42227|17
1655211530000|2022-06-14 12:58:50|42224.5|42204.5|42219|42199|42224.5|42204.5|42219|42199|21
1655211540000|2022-06-14 12:59:00|42219.5|42199.5|42242|42222|42243|42223|42219.5|42199.5|39
1655211550000|2022-06-14 12:59:10|42242.5|42222.5|42244.5|42224.5|42244.5|42224.5|42239.5|42219.5|11
1655211560000|2022-06-14 12:59:20|42242|42222|42240|42220|42242|42222|42239.5|42219.5|5
1655211570000|2022-06-14 12:59:30|42236.5|42216.5|42227|42207|42236.5|42216.5|42219.5|42199.5|13
1655211580000|2022-06-14 12:59:40|42227.5|42207.5|42229.5|42209.5|42230|42210|42227.5|42207.5|7
1655211590000|2022-06-14 12:59:50|42232|42212|42212.5|42192.5|42232|42212|42207.5|42187.5|16
1655211600000|2022-06-14 13:00:00|42214.5|42194.5|42219.5|42199.5|42239.5|42219.5|42214.5|42194.5|89
1655211610000|2022-06-14 13:00:10|42220|42200|42217|42197|42224|42204|42214.5|42194.5|40
1655211620000|2022-06-14 13:00:20|42217.5|42197.5|42223|42203|42226|42206|42217|42197|37
1655211630000|2022-06-14 13:00:30|42220.5|42200.5|42223.5|42203.5|42228|42208|42220.5|42200.5|14
1655211640000|2022-06-14 13:00:40|42225.5|42205.5|42223.5|42203.5|42229|42209|42220|42200|45
1655211650000|2022-06-14 13:00:50|42225.5|42205.5|42231|42211|42231|42211|42225.5|42205.5|22
1655211660000|2022-06-14 13:01:00|42231.5|42211.5|42241.5|42221.5|42249|42229|42231.5|42211.5|40
1655211670000|2022-06-14 13:01:10|42243|42223|42223.5|42203.5|42243.5|42223.5|42223.5|42203.5|20
1655211680000|2022-06-14 13:01:20|42226|42206|42218|42198|42231|42211|42213|42193|34
1655211690000|2022-06-14 13:01:30|42218.5|42198.5|42226.5|42206.5|42233|42213|42218.5|42198.5|24
1655211700000|2022-06-14 13:01:40|42229|42209|42231.5|42211.5|42238.5|42218.5|42229|42209|7
1655211710000|2022-06-14 13:01:50|42231|42211|42233.5|42213.5|42233.5|42213.5|42228.5|42208.5|6
1655211720000|2022-06-14 13:02:00|42236|42216|42228|42208|42236|42216|42228|42208|17
1655211730000|2022-06-14 13:02:10|42228.5|42208.5|42238.5|42218.5|42241.5|42221.5|42226|42206|16
1655211740000|2022-06-14 13:02:20|42239|42219|42248|42228|42248|42228|42238.5|42218.5|5
1655211750000|2022-06-14 13:02:30|42248.5|42228.5|42251|42231|42253|42233|42248|42228|6
1655211760000|2022-06-14 13:02:40|42248.5|42228.5|42243|42223|42248.5|42228.5|42243|42223|7
1655211770000|2022-06-14 13:02:50|42241|42221|42248|42228|42248.5|42228.5|42241|42221|8
1655211780000|2022-06-14 13:03:00|42246|42226|42250.5|42230.5|42251|42231|42246|42226|3
1655211790000|2022-06-14 13:03:10|42253|42233|42248.5|42228.5|42253|42233|42246|42226|12
1655211800000|2022-06-14 13:03:20|42251|42231|42253.5|42233.5|42253.5|42233.5|42248.5|42228.5|5
1655211810000|2022-06-14 13:03:30|42255.5|42235.5|42253.5|42233.5|42255.5|42235.5|42253.5|42233.5|2
1655211820000|2022-06-14 13:03:40|42255.5|42235.5|42258.5|42238.5|42259|42239|42255.5|42235.5|5
1655211830000|2022-06-14 13:03:50|42259|42239|42261|42241|42263.5|42243.5|42258.5|42238.5|5
1655211840000|2022-06-14 13:04:00|42261.5|42241.5|42267.5|42247.5|42268.5|42248.5|42261|42241|6
1655211850000|2022-06-14 13:04:10|42265.5|42245.5|42266|42246|42270.5|42250.5|42265.5|42245.5|8
1655211860000|2022-06-14 13:04:20|42264|42244|42263.5|42243.5|42264|42244|42260.5|42240.5|9
1655211870000|2022-06-14 13:04:30|42263|42243|42263|42243|42263.5|42243.5|42258.5|42238.5|11
1655211880000|2022-06-14 13:04:40|42260.5|42240.5|42258.5|42238.5|42263|42243|42258|42238|10
1655211890000|2022-06-14 13:04:50|42258|42238|42258.5|42238.5|42259|42239|42258|42238|5
1655211900000|2022-06-14 13:05:00|42258|42238|42249|42229|42258|42238|42248|42228|23
1655211910000|2022-06-14 13:05:10|42251|42231|42226|42206|42251|42231|42226|42206|17
1655211920000|2022-06-14 13:05:20|42223.5|42203.5|42218.5|42198.5|42223.5|42203.5|42218.5|42198.5|23
1655211930000|2022-06-14 13:05:30|42218|42198|42211|42191|42218|42198|42211|42191|7
1655211940000|2022-06-14 13:05:40|42210.5|42190.5|42213|42193|42213.5|42193.5|42208.5|42188.5|9
1655211950000|2022-06-14 13:05:50|42212.5|42192.5|42195.5|42175.5|42213|42193|42195.5|42175.5|32
1655211960000|2022-06-14 13:06:00|42193.5|42173.5|42195.5|42175.5|42195.5|42175.5|42190.5|42170.5|54
1655211970000|2022-06-14 13:06:10|42195|42175|42199|42179|42199.5|42179.5|42188.5|42168.5|12
1655211980000|2022-06-14 13:06:20|42199.5|42179.5|42198.5|42178.5|42201.5|42181.5|42198.5|42178.5|16
1655211990000|2022-06-14 13:06:30|42201|42181|42195.5|42175.5|42203|42183|42195.5|42175.5|5
1655212000000|2022-06-14 13:06:40|42193.5|42173.5|42183.5|42163.5|42195.5|42175.5|42183|42163|16
1655212010000|2022-06-14 13:06:50|42185.5|42165.5|42183|42163|42186|42166|42183|42163|4
1655212020000|2022-06-14 13:07:00|42182.5|42162.5|42176.5|42156.5|42182.5|42162.5|42173.5|42153.5|15
1655212030000|2022-06-14 13:07:10|42176|42156|42174|42154|42176.5|42156.5|42174|42154|3
1655212040000|2022-06-14 13:07:20|42173.5|42153.5|42175.5|42155.5|42188.5|42168.5|42173.5|42153.5|8
1655212050000|2022-06-14 13:07:30|42176|42156|42173|42153|42180.5|42160.5|42173|42153|6
1655212060000|2022-06-14 13:07:40|42175.5|42155.5|42183.5|42163.5|42185.5|42165.5|42175.5|42155.5|9
1655212070000|2022-06-14 13:07:50|42183|42163|42176|42156|42183|42163|42173.5|42153.5|24
1655212080000|2022-06-14 13:08:00|42175.5|42155.5|42170.5|42150.5|42175.5|42155.5|42168.5|42148.5|2
1655212090000|2022-06-14 13:08:10|42168|42148|42173.5|42153.5|42176.5|42156.5|42168|42148|12
1655212100000|2022-06-14 13:08:20|42173|42153|42156|42136|42173|42153|42153.5|42133.5|17
1655212110000|2022-06-14 13:08:30|42158|42138|42159|42139|42161|42141|42156|42136|10
1655212120000|2022-06-14 13:08:40|42161|42141|42160|42140|42168.5|42148.5|42160|42140|5
1655212130000|2022-06-14 13:08:50|42159.5|42139.5|42151|42131|42159.5|42139.5|42150.5|42130.5|2
1655212140000|2022-06-14 13:09:00|42156|42136|42158.5|42138.5|42158.5|42138.5|42156|42136|6
1655212150000|2022-06-14 13:09:10|42161|42141|42166.5|42146.5|42168.5|42148.5|42161|42141|3
1655212160000|2022-06-14 13:09:20|42166|42146|42171|42151|42171|42151|42163.5|42143.5|4
1655212170000|2022-06-14 13:09:30|42173.5|42153.5|42178|42158|42178|42158|42173.5|42153.5|8
1655212180000|2022-06-14 13:09:40|42179|42159|42176|42156|42179|42159|42176|42156|1
1655212190000|2022-06-14 13:09:50|42174|42154|42173.5|42153.5|42174|42154|42171|42151|3
1655212200000|2022-06-14 13:10:00|42174|42154|42161|42141|42174|42154|42161|42141|17
1655212210000|2022-06-14 13:10:10|42158.5|42138.5|42146|42126|42158.5|42138.5|42146|42126|7
1655212220000|2022-06-14 13:10:20|42148.5|42128.5|42151|42131|42155|42135|42148.5|42128.5|8
1655212230000|2022-06-14 13:10:30|42151.5|42131.5|42148.5|42128.5|42153.5|42133.5|42148.5|42128.5|3
1655212240000|2022-06-14 13:10:40|42151|42131|42158.5|42138.5|42158.5|42138.5|42151|42131|16
1655212250000|2022-06-14 13:10:50|42161|42141|42161|42141|42161|42141|42161|42141|7
1655212260000|2022-06-14 13:11:00|42158.5|42138.5|42161|42141|42161|42141|42158.5|42138.5|5
1655212270000|2022-06-14 13:11:10|42163|42143|42163.5|42143.5|42163.5|42143.5|42161|42141|3
1655212280000|2022-06-14 13:11:20|42164|42144|42163.5|42143.5|42166|42146|42163.5|42143.5|4
1655212290000|2022-06-14 13:11:30|42163|42143|42161|42141|42163|42143|42161|42141|7
1655212300000|2022-06-14 13:11:40|42163.5|42143.5|42168.5|42148.5|42168.5|42148.5|42161|42141|14
1655212310000|2022-06-14 13:11:50|42169|42149|42168.5|42148.5|42169|42149|42168.5|42148.5|0
1655212320000|2022-06-14 13:12:00|42170|42150|42161.5|42141.5|42170|42150|42161.5|42141.5|9
1655212330000|2022-06-14 13:12:10|42163|42143|42156|42136|42163.5|42143.5|42156|42136|13
1655212340000|2022-06-14 13:12:20|42154|42134|42151|42131|42156|42136|42150.5|42130.5|2
1655212350000|2022-06-14 13:12:30|42150.5|42130.5|42153|42133|42153|42133|42150.5|42130.5|9
1655212360000|2022-06-14 13:12:40|42153.5|42133.5|42153.5|42133.5|42153.5|42133.5|42153.5|42133.5|3
1655212370000|2022-06-14 13:12:50|42153|42133|42156|42136|42156|42136|42153|42133|0
1655212380000|2022-06-14 13:13:00|42154|42134|42148.5|42128.5|42154|42134|42148.5|42128.5|2
1655212390000|2022-06-14 13:13:10|42148|42128|42144|42124|42148|42128|42143.5|42123.5|11
1655212400000|2022-06-14 13:13:20|42146|42126|42146.5|42126.5|42148.5|42128.5|42144.5|42124.5|2
1655212410000|2022-06-14 13:13:30|42147|42127|42147|42127|42147|42127|42146|42126|1
1655212420000|2022-06-14 13:13:40|42146.5|42126.5|42143.5|42123.5|42149|42129|42141|42121|11
1655212430000|2022-06-14 13:13:50|42144|42124|42146|42126|42146|42126|42141|42121|0
1655212440000|2022-06-14 13:14:00|42145.5|42125.5|42140.5|42120.5|42145.5|42125.5|42138.5|42118.5|8
1655212450000|2022-06-14 13:14:10|42138.5|42118.5|42138.5|42118.5|42138.5|42118.5|42136|42116|7
1655212460000|2022-06-14 13:14:20|42139|42119|42142|42122|42142|42122|42139|42119|4
1655212470000|2022-06-14 13:14:30|42141.5|42121.5|42139|42119|42142|42122|42139|42119|4
1655212480000|2022-06-14 13:14:40|42139.5|42119.5|42148.5|42128.5|42148.5|42128.5|42139|42119|3
1655212490000|2022-06-14 13:14:50|42149|42129|42148.5|42128.5|42153|42133|42146.5|42126.5|4
1655212500000|2022-06-14 13:15:00|42148|42128|42173.5|42153.5|42173.5|42153.5|42145.5|42125.5|25
1655212510000|2022-06-14 13:15:10|42171|42151|42141.5|42121.5|42176|42156|42135.5|42115.5|111
1655212520000|2022-06-14 13:15:20|42138.5|42118.5|42130|42110|42141.5|42121.5|42128|42108|46
1655212530000|2022-06-14 13:15:30|42125.5|42105.5|42121|42101|42128.5|42108.5|42121|42101|16
1655212540000|2022-06-14 13:15:40|42118.5|42098.5|42122|42102|42122|42102|42112.5|42092.5|74
1655212550000|2022-06-14 13:15:50|42124|42104|42117.5|42097.5|42124|42104|42117|42097|20
1655212560000|2022-06-14 13:16:00|42122|42102|42127.5|42107.5|42127.5|42107.5|42120|42100|32
1655212570000|2022-06-14 13:16:10|42130|42110|42130.5|42110.5|42130.5|42110.5|42130|42110|6
1655212580000|2022-06-14 13:16:20|42132.5|42112.5|42135|42115|42135.5|42115.5|42132.5|42112.5|7
1655212590000|2022-06-14 13:16:30|42135.5|42115.5|42147|42127|42147.5|42127.5|42135.5|42115.5|21
1655212600000|2022-06-14 13:16:40|42147.5|42127.5|42147|42127|42147.5|42127.5|42142.5|42122.5|12
1655212610000|2022-06-14 13:16:50|42147.5|42127.5|42152.5|42132.5|42152.5|42132.5|42147.5|42127.5|10
1655212620000|2022-06-14 13:17:00|42153|42133|42154.5|42134.5|42157|42137|42152.5|42132.5|5
1655212630000|2022-06-14 13:17:10|42152.5|42132.5|42165|42145|42165|42145|42152.5|42132.5|22
1655212640000|2022-06-14 13:17:20|42167.5|42147.5|42167.5|42147.5|42167.5|42147.5|42165|42145|118
1655212650000|2022-06-14 13:17:30|42167|42147|42165|42145|42167.5|42147.5|42165|42145|7
1655212660000|2022-06-14 13:17:40|42165.5|42145.5|42165|42145|42167.5|42147.5|42165|42145|4
1655212670000|2022-06-14 13:17:50|42167.5|42147.5|42157.5|42137.5|42167.5|42147.5|42157.5|42137.5|9
1655212680000|2022-06-14 13:18:00|42157|42137|42152.5|42132.5|42157.5|42137.5|42152.5|42132.5|19
1655212690000|2022-06-14 13:18:10|42153|42133|42163|42143|42163|42143|42152.5|42132.5|25
1655212700000|2022-06-14 13:18:20|42167|42147|42159.5|42139.5|42167|42147|42157.5|42137.5|10
1655212710000|2022-06-14 13:18:30|42160|42140|42172.5|42152.5|42172.5|42152.5|42157.5|42137.5|10
1655212720000|2022-06-14 13:18:40|42173.5|42153.5|42175|42155|42175.5|42155.5|42173.5|42153.5|348
1655212730000|2022-06-14 13:18:50|42175.5|42155.5|42175|42155|42182|42162|42175|42155|16
1655212740000|2022-06-14 13:19:00|42174.5|42154.5|42162.5|42142.5|42174.5|42154.5|42160|42140|21
1655212750000|2022-06-14 13:19:10|42163|42143|42158|42138|42163|42143|42158|42138|1
1655212760000|2022-06-14 13:19:20|42155.5|42135.5|42155|42135|42155.5|42135.5|42155|42135|18
1655212770000|2022-06-14 13:19:30|42154.5|42134.5|42157.5|42137.5|42160|42140|42154.5|42134.5|9
1655212780000|2022-06-14 13:19:40|42155.5|42135.5|42157|42137|42157|42137|42152.5|42132.5|8
1655212790000|2022-06-14 13:19:50|42149|42129|42140|42120|42149|42129|42140|42120|6
1655212800000|2022-06-14 13:20:00|42142.5|42122.5|42134.5|42114.5|42145|42125|42134.5|42114.5|12
1655212810000|2022-06-14 13:20:10|42132.5|42112.5|42135|42115|42135|42115|42132.5|42112.5|1
1655212820000|2022-06-14 13:20:20|42132.5|42112.5|42132.5|42112.5|42135|42115|42132.5|42112.5|6
1655212830000|2022-06-14 13:20:30|42130|42110|42132|42112|42132.5|42112.5|42129.5|42109.5|3
1655212840000|2022-06-14 13:20:40|42131.5|42111.5|42132|42112|42132|42112|42125|42105|10
1655212850000|2022-06-14 13:20:50|42132.5|42112.5|42132.5|42112.5|42132.5|42112.5|42132.5|42112.5|21
1655212860000|2022-06-14 13:21:00|42135.5|42115.5|42137.5|42117.5|42137.5|42117.5|42133|42113|29
1655212870000|2022-06-14 13:21:10|42137|42117|42137.5|42117.5|42137.5|42117.5|42135|42115|4
1655212880000|2022-06-14 13:21:20|42140|42120|42147.5|42127.5|42147.5|42127.5|42140|42120|8
1655212890000|2022-06-14 13:21:30|42145.5|42125.5|42152.5|42132.5|42152.5|42132.5|42145|42125|2
1655212900000|2022-06-14 13:21:40|42152|42132|42152.5|42132.5|42152.5|42132.5|42149.5|42129.5|3
1655212910000|2022-06-14 13:21:50|42153|42133|42157.5|42137.5|42157.5|42137.5|42153|42133|9
1655212920000|2022-06-14 13:22:00|42158|42138|42160.5|42140.5|42160.5|42140.5|42158|42138|11
1655212930000|2022-06-14 13:22:10|42162.5|42142.5|42167.5|42147.5|42167.5|42147.5|42162.5|42142.5|5
1655212940000|2022-06-14 13:22:20|42174.5|42154.5|42188.5|42168.5|42188.5|42168.5|42174.5|42154.5|12
1655212950000|2022-06-14 13:22:30|42188|42168|42187.5|42167.5|42192|42172|42185|42165|5
1655212960000|2022-06-14 13:22:40|42189.5|42169.5|42194.5|42174.5|42194.5|42174.5|42187|42167|3
1655212970000|2022-06-14 13:22:50|42195|42175|42192.5|42172.5|42195|42175|42192.5|42172.5|0
1655212980000|2022-06-14 13:23:00|42190|42170|42187|42167|42192.5|42172.5|42187|42167|6
1655212990000|2022-06-14 13:23:10|42189.5|42169.5|42182.5|42162.5|42189.5|42169.5|42180|42160|4
1655213000000|2022-06-14 13:23:20|42180|42160|42177.5|42157.5|42182.5|42162.5|42173|42153|3
1655213010000|2022-06-14 13:23:30|42175|42155|42170.5|42150.5|42175|42155|42170.5|42150.5|2
1655213020000|2022-06-14 13:23:40|42170|42150|42162.5|42142.5|42170|42150|42160|42140|1
1655213030000|2022-06-14 13:23:50|42157.5|42137.5|42153|42133|42157.5|42137.5|42153|42133|3
1655213040000|2022-06-14 13:24:00|42152.5|42132.5|42153|42133|42153|42133|42150|42130|5
1655213050000|2022-06-14 13:24:10|42155|42135|42160|42140|42160|42140|42152.5|42132.5|9
1655213060000|2022-06-14 13:24:20|42159.5|42139.5|42160|42140|42160|42140|42157.5|42137.5|0
1655213070000|2022-06-14 13:24:30|42159.5|42139.5|42155.5|42135.5|42159.5|42139.5|42153|42133|1
1655213080000|2022-06-14 13:24:40|42157.5|42137.5|42160|42140|42160|42140|42156|42136|3
1655213090000|2022-06-14 13:24:50|42157.5|42137.5|42160|42140|42160|42140|42155|42135|7
1655213100000|2022-06-14 13:25:00|42159.5|42139.5|42158|42138|42159.5|42139.5|42153|42133|2
1655213110000|2022-06-14 13:25:10|42157.5|42137.5|42152.5|42132.5|42160|42140|42150|42130|3
1655213120000|2022-06-14 13:25:20|42153|42133|42147.5|42127.5|42155|42135|42147.5|42127.5|6
1655213130000|2022-06-14 13:25:30|42147|42127|42150|42130|42150|42130|42147|42127|5
1655213140000|2022-06-14 13:25:40|42147.5|42127.5|42149.5|42129.5|42149.5|42129.5|42147|42127|13
1655213150000|2022-06-14 13:25:50|42147.5|42127.5|42147|42127|42147.5|42127.5|42147|42127|10
1655213160000|2022-06-14 13:26:00|42144.5|42124.5|42144.5|42124.5|42145|42125|42142|42122|15
1655213170000|2022-06-14 13:26:10|42142.5|42122.5|42142|42122|42142.5|42122.5|42142|42122|2
1655213180000|2022-06-14 13:26:20|42139.5|42119.5|42139|42119|42139.5|42119.5|42139|42119|1
1655213190000|2022-06-14 13:26:30|42139.5|42119.5|42139|42119|42139.5|42119.5|42139|42119|0
1655213200000|2022-06-14 13:26:40|42139.5|42119.5|42139|42119|42139.5|42119.5|42139|42119|0
1655213210000|2022-06-14 13:26:50|42138.5|42118.5|42139|42119|42139|42119|42136.5|42116.5|13
1655213220000|2022-06-14 13:27:00|42137.5|42117.5|42142.5|42122.5|42142.5|42122.5|42137|42117|14
1655213230000|2022-06-14 13:27:10|42142|42122|42137.5|42117.5|42142|42122|42137|42117|11
1655213240000|2022-06-14 13:27:20|42137|42117|42137|42117|42137.5|42117.5|42137|42117|1
1655213250000|2022-06-14 13:27:30|42139.5|42119.5|42137.5|42117.5|42139.5|42119.5|42134.5|42114.5|11
1655213260000|2022-06-14 13:27:40|42139.5|42119.5|42139.5|42119.5|42140|42120|42137|42117|5
1655213270000|2022-06-14 13:27:50|42137.5|42117.5|42117|42097|42137.5|42117.5|42115|42095|58
1655213280000|2022-06-14 13:28:00|42114.5|42094.5|42107.5|42087.5|42119.5|42099.5|42102|42082|24
1655213290000|2022-06-14 13:28:10|42110.5|42090.5|42117|42097|42117|42097|42110.5|42090.5|3
1655213300000|2022-06-14 13:28:20|42115|42095|42112|42092|42117|42097|42112|42092|8
1655213310000|2022-06-14 13:28:30|42109.5|42089.5|42102|42082|42114.5|42094.5|42102|42082|21
1655213320000|2022-06-14 13:28:40|42102.5|42082.5|42112|42092|42114|42094|42102|42082|14
1655213330000|2022-06-14 13:28:50|42112.5|42092.5|42117|42097|42117|42097|42112.5|42092.5|73
1655213340000|2022-06-14 13:29:00|42117.5|42097.5|42115.5|42095.5|42117.5|42097.5|42112.5|42092.5|11
1655213350000|2022-06-14 13:29:10|42116|42096|42120.5|42100.5|42125|42105|42116|42096|16
1655213360000|2022-06-14 13:29:20|42120|42100|42117|42097|42120|42100|42117|42097|5
1655213370000|2022-06-14 13:29:30|42115|42095|42114.5|42094.5|42115|42095|42114|42094|0
1655213380000|2022-06-14 13:29:40|42115|42095|42110|42090|42117.5|42097.5|42110|42090|9
1655213390000|2022-06-14 13:29:50|42112|42092|42107.5|42087.5|42112|42092|42107.5|42087.5|8
1655213400000|2022-06-14 13:30:00|42109.5|42089.5|42102.5|42082.5|42112.5|42092.5|42082.5|42062.5|66
1655213410000|2022-06-14 13:30:10|42102|42082|42102|42082|42107.5|42087.5|42102|42082|18
1655213420000|2022-06-14 13:30:20|42102.5|42082.5|42104.5|42084.5|42112|42092|42099.5|42079.5|17
1655213430000|2022-06-14 13:30:30|42102.5|42082.5|42104.5|42084.5|42105|42085|42102|42082|11
1655213440000|2022-06-14 13:30:40|42107|42087|42112|42092|42114.5|42094.5|42107|42087|16
1655213450000|2022-06-14 13:30:50|42107.5|42087.5|42122.5|42102.5|42126.5|42106.5|42107.5|42087.5|18
1655213460000|2022-06-14 13:31:00|42120.5|42100.5|42112|42092|42120.5|42100.5|42107|42087|13
1655213470000|2022-06-14 13:31:10|42114|42094|42109|42089|42114|42094|42104|42084|262
1655213480000|2022-06-14 13:31:20|42107|42087|42105|42085|42109|42089|42105|42085|16
1655213490000|2022-06-14 13:31:30|42105.5|42085.5|42108.5|42088.5|42108.5|42088.5|42103.5|42083.5|4
1655213500000|2022-06-14 13:31:40|42108|42088|42111.5|42091.5|42112|42092|42103.5|42083.5|7
1655213510000|2022-06-14 13:31:50|42112|42092|42131.5|42111.5|42131.5|42111.5|42111.5|42091.5|13
1655213520000|2022-06-14 13:32:00|42132|42112|42144.5|42124.5|42144.5|42124.5|42131.5|42111.5|32
1655213530000|2022-06-14 13:32:10|42145|42125|42154|42134|42164.5|42144.5|42145|42125|19
1655213540000|2022-06-14 13:32:20|42153.5|42133.5|42146.5|42126.5|42154|42134|42144|42124|10
1655213550000|2022-06-14 13:32:30|42146|42126|42139|42119|42146|42126|42139|42119|7
1655213560000|2022-06-14 13:32:40|42141|42121|42136.5|42116.5|42141.5|42121.5|42134.5|42114.5|10
1655213570000|2022-06-14 13:32:50|42134.5|42114.5|42121.5|42101.5|42136.5|42116.5|42121.5|42101.5|9
1655213580000|2022-06-14 13:33:00|42121|42101|42114|42094|42121.5|42101.5|42112|42092|12
1655213590000|2022-06-14 13:33:10|42112|42092|42114.5|42094.5|42114.5|42094.5|42109.5|42089.5|132
1655213600000|2022-06-14 13:33:20|42117|42097|42107|42087|42117|42097|42105|42085|19
1655213610000|2022-06-14 13:33:30|42104.5|42084.5|42113|42093|42113|42093|42102.5|42082.5|5
1655213620000|2022-06-14 13:33:40|42115|42095|42127.5|42107.5|42127.5|42107.5|42115|42095|24
1655213630000|2022-06-14 13:33:50|42128|42108|42135|42115|42145|42125|42128|42108|10
1655213640000|2022-06-14 13:34:00|42132.5|42112.5|42132.5|42112.5|42136.5|42116.5|42127|42107|7
1655213650000|2022-06-14 13:34:10|42132|42112|42125|42105|42132|42112|42125|42105|0
1655213660000|2022-06-14 13:34:20|42122.5|42102.5|42123|42103|42125|42105|42118|42098|7
1655213670000|2022-06-14 13:34:30|42120|42100|42118|42098|42122.5|42102.5|42117.5|42097.5|2
1655213680000|2022-06-14 13:34:40|42117.5|42097.5|42117.5|42097.5|42120|42100|42115|42095|6
1655213690000|2022-06-14 13:34:50|42118|42098|42115|42095|42120|42100|42115|42095|4
1655213700000|2022-06-14 13:35:00|42117.5|42097.5|42102|42082|42117.5|42097.5|42102|42082|10
1655213710000|2022-06-14 13:35:10|42104.5|42084.5|42105|42085|42105|42085|42095|42075|29
1655213720000|2022-06-14 13:35:20|42103|42083|42099.5|42079.5|42105|42085|42099.5|42079.5|10
1655213730000|2022-06-14 13:35:30|42102|42082|42102.5|42082.5|42102.5|42082.5|42099.5|42079.5|6
1655213740000|2022-06-14 13:35:40|42102|42082|42102|42082|42102.5|42082.5|42099.5|42079.5|13
1655213750000|2022-06-14 13:35:50|42100|42080|42102.5|42082.5|42102.5|42082.5|42099.5|42079.5|12
1655213760000|2022-06-14 13:36:00|42105|42085|42104.5|42084.5|42107|42087|42102|42082|12
1655213770000|2022-06-14 13:36:10|42102.5|42082.5|42089.5|42069.5|42102.5|42082.5|42088|42068|33
1655213780000|2022-06-14 13:36:20|42092|42072|42092|42072|42097|42077|42089.5|42069.5|11
1655213790000|2022-06-14 13:36:30|42092.5|42072.5|42097|42077|42097.5|42077.5|42092|42072|7
1655213800000|2022-06-14 13:36:40|42097.5|42077.5|42092|42072|42097.5|42077.5|42089.5|42069.5|5
1655213810000|2022-06-14 13:36:50|42091.5|42071.5|42099.5|42079.5|42099.5|42079.5|42089.5|42069.5|9
1655213820000|2022-06-14 13:37:00|42100|42080|42110|42090|42112|42092|42100|42080|5
1655213830000|2022-06-14 13:37:10|42109.5|42089.5|42100|42080|42109.5|42089.5|42100|42080|5
1655213840000|2022-06-14 13:37:20|42099.5|42079.5|42100|42080|42102|42082|42097|42077|16
1655213850000|2022-06-14 13:37:30|42099.5|42079.5|42110|42090|42112|42092|42095|42075|15
1655213860000|2022-06-14 13:37:40|42112.5|42092.5|42105|42085|42112.5|42092.5|42105|42085|16
1655213870000|2022-06-14 13:37:50|42104|42084|42105|42085|42105|42085|42097.5|42077.5|2
1655213880000|2022-06-14 13:38:00|42105.5|42085.5|42092|42072|42107.5|42087.5|42092|42072|9
1655213890000|2022-06-14 13:38:10|42092.5|42072.5|42102|42082|42105|42085|42092.5|42072.5|9
1655213900000|2022-06-14 13:38:20|42100|42080|42112|42092|42112|42092|42100|42080|11
1655213910000|2022-06-14 13:38:30|42110|42090|42109.5|42089.5|42112.5|42092.5|42107.5|42087.5|5
1655213920000|2022-06-14 13:38:40|42107.5|42087.5|42112.5|42092.5|42117|42097|42107.5|42087.5|6
1655213930000|2022-06-14 13:38:50|42113|42093|42127.5|42107.5|42127.5|42107.5|42112.5|42092.5|34
1655213940000|2022-06-14 13:39:00|42128.5|42108.5|42137|42117|42142.5|42122.5|42128.5|42108.5|8
1655213950000|2022-06-14 13:39:10|42135|42115|42137.5|42117.5|42140.5|42120.5|42135|42115|6
1655213960000|2022-06-14 13:39:20|42135.5|42115.5|42140|42120|42140.5|42120.5|42135|42115|9
1655213970000|2022-06-14 13:39:30|42140.5|42120.5|42136.5|42116.5|42142.5|42122.5|42136.5|42116.5|21
1655213980000|2022-06-14 13:39:40|42137|42117|42134.5|42114.5|42137|42117|42134.5|42114.5|9
1655213990000|2022-06-14 13:39:50|42134|42114|42124.5|42104.5|42134|42114|42124.5|42104.5|6
1655214000000|2022-06-14 13:40:00|42125|42105|42119|42099|42125|42105|42117.5|42097.5|25
1655214010000|2022-06-14 13:40:10|42119.5|42099.5|42117.5|42097.5|42126.5|42106.5|42116.5|42096.5|10
1655214020000|2022-06-14 13:40:20|42118|42098|42121.5|42101.5|42125|42105|42117|42097|16
1655214030000|2022-06-14 13:40:30|42119.5|42099.5|42112.5|42092.5|42122.5|42102.5|42112.5|42092.5|15
1655214040000|2022-06-14 13:40:40|42109|42089|42108.5|42088.5|42109|42089|42103.5|42083.5|21
1655214050000|2022-06-14 13:40:50|42111.5|42091.5|42101|42081|42113.5|42093.5|42099|42079|7
1655214060000|2022-06-14 13:41:00|42101.5|42081.5|42089|42069|42103.5|42083.5|42086.5|42066.5|13
1655214070000|2022-06-14 13:41:10|42086.5|42066.5|42096.5|42076.5|42096.5|42076.5|42086.5|42066.5|25
1655214080000|2022-06-14 13:41:20|42097|42077|42101|42081|42101.5|42081.5|42096.5|42076.5|7
1655214090000|2022-06-14 13:41:30|42099|42079|42101|42081|42101.5|42081.5|42099|42079|1
1655214100000|2022-06-14 13:41:40|42101.5|42081.5|42101.5|42081.5|42101.5|42081.5|42101.5|42081.5|9
1655214110000|2022-06-14 13:41:50|42099.5|42079.5|42086.5|42066.5|42099.5|42079.5|42086.5|42066.5|15
1655214120000|2022-06-14 13:42:00|42084|42064|42086|42066|42088.5|42068.5|42083.5|42063.5|20
1655214130000|2022-06-14 13:42:10|42085.5|42065.5|42091|42071|42093.5|42073.5|42085.5|42065.5|6
1655214140000|2022-06-14 13:42:20|42090.5|42070.5|42091|42071|42091|42071|42086.5|42066.5|5
1655214150000|2022-06-14 13:42:30|42086.5|42066.5|42096|42076|42098.5|42078.5|42086|42066|6
1655214160000|2022-06-14 13:42:40|42095.5|42075.5|42091.5|42071.5|42096|42076|42091|42071|7
1655214170000|2022-06-14 13:42:50|42093.5|42073.5|42094|42074|42094|42074|42086.5|42066.5|10
1655214180000|2022-06-14 13:43:00|42093.5|42073.5|42086|42066|42095.5|42075.5|42078.5|42058.5|41
1655214190000|2022-06-14 13:43:10|42083.5|42063.5|42061.5|42041.5|42084|42064|42061|42041|27
1655214200000|2022-06-14 13:43:20|42063.5|42043.5|42063.5|42043.5|42068.5|42048.5|42061|42041|11
1655214210000|2022-06-14 13:43:30|42061.5|42041.5|42053.5|42033.5|42064|42044|42053.5|42033.5|37
1655214220000|2022-06-14 13:43:40|42051|42031|42046.5|42026.5|42051|42031|42031.5|42011.5|43
1655214230000|2022-06-14 13:43:50|42047|42027|42049|42029|42049|42029|42046.5|42026.5|56
1655214240000|2022-06-14 13:44:00|42048.5|42028.5|42051.5|42031.5|42053.5|42033.5|42046.5|42026.5|17
1655214250000|2022-06-14 13:44:10|42053.5|42033.5|42051.5|42031.5|42054|42034|42049.5|42029.5|12
1655214260000|2022-06-14 13:44:20|42053.5|42033.5|42051.5|42031.5|42053.5|42033.5|42048.5|42028.5|8
1655214270000|2022-06-14 13:44:30|42051|42031|42052|42032|42052|42032|42051|42031|6
1655214280000|2022-06-14 13:44:40|42053.5|42033.5|42049|42029|42053.5|42033.5|42048.5|42028.5|9
1655214290000|2022-06-14 13:44:50|42048.5|42028.5|42036|42016|42048.5|42028.5|42031.5|42011.5|35
1655214300000|2022-06-14 13:45:00|42040.5|42020.5|42036.5|42016.5|42044|42024|42036.5|42016.5|18
1655214310000|2022-06-14 13:45:10|42034|42014|42031|42011|42041|42021|42031|42011|29
1655214320000|2022-06-14 13:45:20|42031.5|42011.5|42018.5|41998.5|42033.5|42013.5|42016.5|41996.5|22
1655214330000|2022-06-14 13:45:30|42018|41998|42021|42001|42021.5|42001.5|42016|41996|29
1655214340000|2022-06-14 13:45:40|42021.5|42001.5|42014|41994|42021.5|42001.5|42013.5|41993.5|20
1655214350000|2022-06-14 13:45:50|42016|41996|42021|42001|42021.5|42001.5|42011.5|41991.5|25
1655214360000|2022-06-14 13:46:00|42020.5|42000.5|42036|42016|42039|42019|42018.5|41998.5|37
1655214370000|2022-06-14 13:46:10|42036.5|42016.5|42041.5|42021.5|42041.5|42021.5|42031.5|42011.5|11
1655214380000|2022-06-14 13:46:20|42039.5|42019.5|42038.5|42018.5|42041.5|42021.5|42033.5|42013.5|11
1655214390000|2022-06-14 13:46:30|42036.5|42016.5|42042|42022|42042|42022|42034|42014|9
1655214400000|2022-06-14 13:46:40|42042.5|42022.5|42076.5|42056.5|42078.5|42058.5|42042.5|42022.5|10
1655214410000|2022-06-14 13:46:50|42078|42058|42081.5|42061.5|42082|42062|42074|42054|12
1655214420000|2022-06-14 13:47:00|42083.5|42063.5|42084|42064|42086|42066|42081|42061|6
1655214430000|2022-06-14 13:47:10|42084.5|42064.5|42097|42077|42097|42077|42084.5|42064.5|9
1655214440000|2022-06-14 13:47:20|42097.5|42077.5|42094|42074|42101|42081|42092|42072|11
1655214450000|2022-06-14 13:47:30|42094.5|42074.5|42094|42074|42099|42079|42091.5|42071.5|5
1655214460000|2022-06-14 13:47:40|42096.5|42076.5|42105|42085|42105|42085|42096.5|42076.5|10
1655214470000|2022-06-14 13:47:50|42109|42089|42127|42107|42127|42107|42109|42089|57
1655214480000|2022-06-14 13:48:00|42126.5|42106.5|42125|42105|42127|42107|42119.5|42099.5|10
1655214490000|2022-06-14 13:48:10|42124.5|42104.5|42125|42105|42127|42107|42124.5|42104.5|5
1655214500000|2022-06-14 13:48:20|42124.5|42104.5|42124.6|42104.6|42127.1|42107.1|42119.6|42099.6|13
1655214510000|2022-06-14 13:48:30|42124.1|42104.1|42111.1|42091.1|42124.1|42104.1|42110.6|42090.6|6
1655214520000|2022-06-14 13:48:40|42110.6|42090.6|42104.1|42084.1|42110.6|42090.6|42104.1|42084.1|1
1655214530000|2022-06-14 13:48:50|42102.1|42082.1|42107.1|42087.1|42109.1|42089.1|42102.1|42082.1|6
1655214540000|2022-06-14 13:49:00|42109.1|42089.1|42097.1|42077.1|42109.1|42089.1|42096.1|42076.1|6
1655214550000|2022-06-14 13:49:10|42099.1|42079.1|42101.6|42081.6|42101.6|42081.6|42096.6|42076.6|6
1655214560000|2022-06-14 13:49:20|42102.1|42082.1|42092.1|42072.1|42103.6|42083.6|42092.1|42072.1|5
1655214570000|2022-06-14 13:49:30|42094.1|42074.1|42106.6|42086.6|42106.6|42086.6|42092.1|42072.1|3
1655214580000|2022-06-14 13:49:40|42108.6|42088.6|42099.1|42079.1|42108.6|42088.6|42099.1|42079.1|21
1655214590000|2022-06-14 13:49:50|42094.1|42074.1|42096.1|42076.1|42096.6|42076.6|42091.1|42071.1|11
1655214600000|2022-06-14 13:50:00|42096.6|42076.6|42089.1|42069.1|42099.1|42079.1|42088.1|42068.1|5
1655214610000|2022-06-14 13:50:10|42088.6|42068.6|42089.1|42069.1|42096.1|42076.1|42086.1|42066.1|17
1655214620000|2022-06-14 13:50:20|42088.6|42068.6|42077.1|42057.1|42088.6|42068.6|42074.1|42054.1|6
1655214630000|2022-06-14 13:50:30|42078.6|42058.6|42064.6|42044.6|42079.1|42059.1|42064.6|42044.6|7
1655214640000|2022-06-14 13:50:40|42064.1|42044.1|42066.6|42046.6|42066.6|42046.6|42064.1|42044.1|7
1655214650000|2022-06-14 13:50:50|42066.1|42046.1|42066.6|42046.6|42071.1|42051.1|42066.1|42046.1|9
1655214660000|2022-06-14 13:51:00|42066.1|42046.1|42061.6|42041.6|42066.1|42046.1|42061.1|42041.1|12
1655214670000|2022-06-14 13:51:10|42063.6|42043.6|42069.1|42049.1|42069.1|42049.1|42061.1|42041.1|3
1655214680000|2022-06-14 13:51:20|42071.1|42051.1|42068.6|42048.6|42071.6|42051.6|42068.6|42048.6|2
1655214690000|2022-06-14 13:51:30|42066.6|42046.6|42066.1|42046.1|42071.6|42051.6|42066.1|42046.1|1
1655214700000|2022-06-14 13:51:40|42066.6|42046.6|42066.6|42046.6|42068.6|42048.6|42066.1|42046.1|1
1655214710000|2022-06-14 13:51:50|42068.6|42048.6|42065.6|42045.6|42070.6|42050.6|42065.6|42045.6|4
1655214720000|2022-06-14 13:52:00|42065.1|42045.1|42053.6|42033.6|42065.1|42045.1|42053.6|42033.6|2
1655214730000|2022-06-14 13:52:10|42047.6|42027.6|42041.1|42021.1|42047.6|42027.6|42041.1|42021.1|18
1655214740000|2022-06-14 13:52:20|42040.6|42020.6|42033.6|42013.6|42041.1|42021.1|42033.6|42013.6|9
1655214750000|2022-06-14 13:52:30|42034.1|42014.1|42048.1|42028.1|42048.1|42028.1|42031.6|42011.6|13
1655214760000|2022-06-14 13:52:40|42046.1|42026.1|42052.1|42032.1|42052.1|42032.1|42041.6|42021.6|9
1655214770000|2022-06-14 13:52:50|42054.1|42034.1|42061.6|42041.6|42066.1|42046.1|42054.1|42034.1|8
1655214780000|2022-06-14 13:53:00|42063.6|42043.6|42056.6|42036.6|42066.6|42046.6|42056.1|42036.1|7
1655214790000|2022-06-14 13:53:10|42056.1|42036.1|42054.6|42034.6|42056.1|42036.1|42049.1|42029.1|6
1655214800000|2022-06-14 13:53:20|42056.6|42036.6|42054.1|42034.1|42061.1|42041.1|42049.1|42029.1|7
1655214810000|2022-06-14 13:53:30|42056.1|42036.1|42064.1|42044.1|42064.6|42044.6|42054.1|42034.1|3
1655214820000|2022-06-14 13:53:40|42066.1|42046.1|42074.1|42054.1|42074.1|42054.1|42064.1|42044.1|7
1655214830000|2022-06-14 13:53:50|42073.6|42053.6|42078.6|42058.6|42078.6|42058.6|42071.6|42051.6|3
1655214840000|2022-06-14 13:54:00|42076.6|42056.6|42071.6|42051.6|42078.6|42058.6|42064.1|42044.1|6
1655214850000|2022-06-14 13:54:10|42074.1|42054.1|42079.1|42059.1|42081.1|42061.1|42073.6|42053.6|3
1655214860000|2022-06-14 13:54:20|42078.6|42058.6|42078.6|42058.6|42081.1|42061.1|42076.1|42056.1|3
1655214870000|2022-06-14 13:54:30|42076.6|42056.6|42086.6|42066.6|42086.6|42066.6|42076.1|42056.1|5
1655214880000|2022-06-14 13:54:40|42086.1|42066.1|42087.1|42067.1|42089.1|42069.1|42081.1|42061.1|4
1655214890000|2022-06-14 13:54:50|42086.6|42066.6|42096.6|42076.6|42099.1|42079.1|42086.1|42066.1|14
1655214900000|2022-06-14 13:55:00|42099.1|42079.1|42084.1|42064.1|42099.1|42079.1|42083.6|42063.6|15
1655214910000|2022-06-14 13:55:10|42086.1|42066.1|42111.6|42091.6|42111.6|42091.6|42086.1|42066.1|10
1655214920000|2022-06-14 13:55:20|42112.1|42092.1|42106.1|42086.1|42112.1|42092.1|42103.6|42083.6|5
1655214930000|2022-06-14 13:55:30|42108.1|42088.1|42114.1|42094.1|42117.1|42097.1|42106.1|42086.1|3
1655214940000|2022-06-14 13:55:40|42116.1|42096.1|42122.1|42102.1|42122.1|42102.1|42114.1|42094.1|3
1655214950000|2022-06-14 13:55:50|42121.6|42101.6|42121.6|42101.6|42126.6|42106.6|42119.1|42099.1|6
1655214960000|2022-06-14 13:56:00|42119.1|42099.1|42111.6|42091.6|42119.1|42099.1|42111.6|42091.6|12
1655214970000|2022-06-14 13:56:10|42112.1|42092.1|42114.1|42094.1|42118.6|42098.6|42111.1|42091.1|0
1655214980000|2022-06-14 13:56:20|42116.1|42096.1|42114.1|42094.1|42116.1|42096.1|42109.1|42089.1|1
1655214990000|2022-06-14 13:56:30|42111.1|42091.1|42109.1|42089.1|42111.1|42091.1|42106.6|42086.6|1
1655215000000|2022-06-14 13:56:40|42106.6|42086.6|42101.1|42081.1|42109.1|42089.1|42101.1|42081.1|5
1655215010000|2022-06-14 13:56:50|42103.1|42083.1|42103.6|42083.6|42103.6|42083.6|42101.1|42081.1|0
1655215020000|2022-06-14 13:57:00|42104.1|42084.1|42101.1|42081.1|42109.1|42089.1|42101.1|42081.1|8
1655215030000|2022-06-14 13:57:10|42099.1|42079.1|42101.6|42081.6|42101.6|42081.6|42096.6|42076.6|4
1655215040000|2022-06-14 13:57:20|42099.6|42079.6|42099.1|42079.1|42101.6|42081.6|42099.1|42079.1|2
1655215050000|2022-06-14 13:57:30|42101.6|42081.6|42104.1|42084.1|42106.6|42086.6|42099.1|42079.1|3
1655215060000|2022-06-14 13:57:40|42107.1|42087.1|42106.6|42086.6|42107.1|42087.1|42105.1|42085.1|1
1655215070000|2022-06-14 13:57:50|42107.1|42087.1|42107.1|42087.1|42109.6|42089.6|42106.6|42086.6|1
1655215080000|2022-06-14 13:58:00|42107.6|42087.6|42121.6|42101.6|42124.1|42104.1|42107.1|42087.1|7
1655215090000|2022-06-14 13:58:10|42119.1|42099.1|42099.1|42079.1|42119.1|42099.1|42099.1|42079.1|6
1655215100000|2022-06-14 13:58:20|42101.1|42081.1|42099.1|42079.1|42104.1|42084.1|42096.1|42076.1|5
1655215110000|2022-06-14 13:58:30|42100.1|42080.1|42097.1|42077.1|42102.1|42082.1|42096.6|42076.6|2
1655215120000|2022-06-14 13:58:40|42099.1|42079.1|42101.6|42081.6|42101.6|42081.6|42096.6|42076.6|9
1655215130000|2022-06-14 13:58:50|42102.1|42082.1|42107.1|42087.1|42107.1|42087.1|42102.1|42082.1|59
1655215140000|2022-06-14 13:59:00|42109.1|42089.1|42095.6|42075.6|42109.1|42089.1|42095.6|42075.6|17
1655215150000|2022-06-14 13:59:10|42096.1|42076.1|42101.6|42081.6|42101.6|42081.6|42096.1|42076.1|5
1655215160000|2022-06-14 13:59:20|42101.1|42081.1|42101.1|42081.1|42104.1|42084.1|42101.1|42081.1|0
1655215170000|2022-06-14 13:59:30|42101.6|42081.6|42104.1|42084.1|42104.1|42084.1|42101.1|42081.1|1
1655215180000|2022-06-14 13:59:40|42106.1|42086.1|42106.6|42086.6|42111.6|42091.6|42106.1|42086.1|4
1655215190000|2022-06-14 13:59:50|42109.1|42089.1|42106.1|42086.1|42111.1|42091.1|42106.1|42086.1|4
1655215200000|2022-06-14 14:00:00|42105.6|42085.6|42101.6|42081.6|42106.1|42086.1|42089.1|42069.1|13
1655215210000|2022-06-14 14:00:10|42104.1|42084.1|42109.1|42089.1|42109.1|42089.1|42104.1|42084.1|1
1655215220000|2022-06-14 14:00:20|42109.6|42089.6|42114.1|42094.1|42116.1|42096.1|42109.6|42089.6|10
1655215230000|2022-06-14 14:00:30|42116.1|42096.1|42125.1|42105.1|42125.1|42105.1|42114.1|42094.1|15
1655215240000|2022-06-14 14:00:40|42124.6|42104.6|42124.6|42104.6|42127.1|42107.1|42124.6|42104.6|6
1655215250000|2022-06-14 14:00:50|42124.1|42104.1|42121.6|42101.6|42127.1|42107.1|42121.6|42101.6|6
1655215260000|2022-06-14 14:01:00|42118.1|42098.1|42119.1|42099.1|42121.6|42101.6|42114.1|42094.1|20
1655215270000|2022-06-14 14:01:10|42117.1|42097.1|42116.6|42096.6|42121.1|42101.1|42116.1|42096.1|13
1655215280000|2022-06-14 14:01:20|42114.6|42094.6|42111.6|42091.6|42114.6|42094.6|42111.6|42091.6|3
1655215290000|2022-06-14 14:01:30|42112.1|42092.1|42114.1|42094.1|42114.1|42094.1|42111.6|42091.6|5
1655215300000|2022-06-14 14:01:40|42112.1|42092.1|42109.6|42089.6|42116.1|42096.1|42109.6|42089.6|18
1655215310000|2022-06-14 14:01:50|42111.6|42091.6|42111.1|42091.1|42112.1|42092.1|42109.1|42089.1|5
1655215320000|2022-06-14 14:02:00|42109.1|42089.1|42108.6|42088.6|42111.6|42091.6|42106.6|42086.6|5
1655215330000|2022-06-14 14:02:10|42106.6|42086.6|42122.1|42102.1|42124.1|42104.1|42106.6|42086.6|6
1655215340000|2022-06-14 14:02:20|42124.1|42104.1|42118.1|42098.1|42126.1|42106.1|42118.1|42098.1|16
1655215350000|2022-06-14 14:02:30|42115.6|42095.6|42116.6|42096.6|42116.6|42096.6|42114.1|42094.1|7
1655215360000|2022-06-14 14:02:40|42118.6|42098.6|42123.6|42103.6|42124.1|42104.1|42118.6|42098.6|4
1655215370000|2022-06-14 14:02:50|42121.6|42101.6|42147.6|42127.6|42149.6|42129.6|42121.6|42101.6|11
1655215380000|2022-06-14 14:03:00|42149.6|42129.6|42154.1|42134.1|42156.6|42136.6|42149.1|42129.1|13
1655215390000|2022-06-14 14:03:10|42153.6|42133.6|42161.1|42141.1|42161.1|42141.1|42151.1|42131.1|7
1655215400000|2022-06-14 14:03:20|42161.6|42141.6|42156.1|42136.1|42161.6|42141.6|42156.1|42136.1|8
1655215410000|2022-06-14 14:03:30|42155.6|42135.6|42158.6|42138.6|42158.6|42138.6|42155.6|42135.6|4
1655215420000|2022-06-14 14:03:40|42156.6|42136.6|42154.1|42134.1|42156.6|42136.6|42154.1|42134.1|6
1655215430000|2022-06-14 14:03:50|42153.6|42133.6|42149.1|42129.1|42153.6|42133.6|42149.1|42129.1|3
1655215440000|2022-06-14 14:04:00|42146.6|42126.6|42127.1|42107.1|42146.6|42126.6|42127.1|42107.1|7
1655215450000|2022-06-14 14:04:10|42126.6|42106.6|42119.1|42099.1|42127.1|42107.1|42119.1|42099.1|4
1655215460000|2022-06-14 14:04:20|42121.1|42101.1|42114.1|42094.1|42124.1|42104.1|42111.6|42091.6|3
1655215470000|2022-06-14 14:04:30|42116.1|42096.1|42106.1|42086.1|42116.1|42096.1|42103.6|42083.6|5
1655215480000|2022-06-14 14:04:40|42104.1|42084.1|42106.1|42086.1|42109.1|42089.1|42104.1|42084.1|2
1655215490000|2022-06-14 14:04:50|42106.6|42086.6|42106.6|42086.6|42109.1|42089.1|42106.1|42086.1|2
1655215500000|2022-06-14 14:05:00|42104.6|42084.6|42099.1|42079.1|42106.6|42086.6|42099.1|42079.1|5
1655215510000|2022-06-14 14:05:10|42101.6|42081.6|42084.1|42064.1|42101.6|42081.6|42084.1|42064.1|14
1655215520000|2022-06-14 14:05:20|42083.6|42063.6|42076.1|42056.1|42083.6|42063.6|42073.6|42053.6|11
1655215530000|2022-06-14 14:05:30|42078.1|42058.1|42081.6|42061.6|42086.6|42066.6|42076.6|42056.6|6
1655215540000|2022-06-14 14:05:40|42084.1|42064.1|42083.6|42063.6|42086.6|42066.6|42081.6|42061.6|4
1655215550000|2022-06-14 14:05:50|42084.1|42064.1|42081.6|42061.6|42086.6|42066.6|42081.6|42061.6|3
1655215560000|2022-06-14 14:06:00|42079.6|42059.6|42070.6|42050.6|42081.6|42061.6|42070.6|42050.6|11
1655215570000|2022-06-14 14:06:10|42071.6|42051.6|42076.6|42056.6|42079.1|42059.1|42071.6|42051.6|22
1655215580000|2022-06-14 14:06:20|42074.6|42054.6|42076.6|42056.6|42076.6|42056.6|42071.6|42051.6|15
1655215590000|2022-06-14 14:06:30|42076.1|42056.1|42076.1|42056.1|42076.6|42056.6|42074.1|42054.1|2
1655215600000|2022-06-14 14:06:40|42074.6|42054.6|42074.6|42054.6|42076.6|42056.6|42071.6|42051.6|5
1655215610000|2022-06-14 14:06:50|42076.1|42056.1|42079.6|42059.6|42079.6|42059.6|42074.1|42054.1|8
1655215620000|2022-06-14 14:07:00|42079.1|42059.1|42074.6|42054.6|42079.6|42059.6|42074.1|42054.1|5
1655215630000|2022-06-14 14:07:10|42076.6|42056.6|42081.6|42061.6|42081.6|42061.6|42076.6|42056.6|10
1655215640000|2022-06-14 14:07:20|42082.1|42062.1|42089.1|42069.1|42089.1|42069.1|42082.1|42062.1|7
1655215650000|2022-06-14 14:07:30|42089.6|42069.6|42096.6|42076.6|42096.6|42076.6|42089.6|42069.6|15
1655215660000|2022-06-14 14:07:40|42098.6|42078.6|42109.6|42089.6|42109.6|42089.6|42098.6|42078.6|9
1655215670000|2022-06-14 14:07:50|42109.1|42089.1|42094.1|42074.1|42109.1|42089.1|42094.1|42074.1|6
1655215680000|2022-06-14 14:08:00|42096.1|42076.1|42089.1|42069.1|42096.1|42076.1|42086.6|42066.6|3
1655215690000|2022-06-14 14:08:10|42091.6|42071.6|42094.6|42074.6|42094.6|42074.6|42089.1|42069.1|9
1655215700000|2022-06-14 14:08:20|42092.1|42072.1|42091.6|42071.6|42094.6|42074.6|42089.1|42069.1|1
1655215710000|2022-06-14 14:08:30|42094.1|42074.1|42087.1|42067.1|42096.1|42076.1|42087.1|42067.1|3
1655215720000|2022-06-14 14:08:40|42089.1|42069.1|42083.6|42063.6|42089.1|42069.1|42079.1|42059.1|1
1655215730000|2022-06-14 14:08:50|42079.1|42059.1|42076.6|42056.6|42079.1|42059.1|42072.1|42052.1|31
1655215740000|2022-06-14 14:09:00|42076.1|42056.1|42076.1|42056.1|42076.1|42056.1|42076.1|42056.1|17
1655215750000|2022-06-14 14:09:10|42074.1|42054.1|42076.6|42056.6|42076.6|42056.6|42074.1|42054.1|12
1655215760000|2022-06-14 14:09:20|42076.1|42056.1|42079.6|42059.6|42079.6|42059.6|42076.1|42056.1|23
1655215770000|2022-06-14 14:09:30|42081.6|42061.6|42091.6|42071.6|42091.6|42071.6|42081.6|42061.6|12
1655215780000|2022-06-14 14:09:40|42088.1|42068.1|42084.1|42064.1|42088.1|42068.1|42084.1|42064.1|6
1655215790000|2022-06-14 14:09:50|42083.6|42063.6|42076.6|42056.6|42083.6|42063.6|42076.6|42056.6|17
1655215800000|2022-06-14 14:10:00|42079.1|42059.1|42081.1|42061.1|42083.6|42063.6|42079.1|42059.1|15
1655215810000|2022-06-14 14:10:10|42079.1|42059.1|42081.6|42061.6|42081.6|42061.6|42079.1|42059.1|9
1655215820000|2022-06-14 14:10:20|42081.1|42061.1|42076.6|42056.6|42081.1|42061.1|42074.1|42054.1|3
1655215830000|2022-06-14 14:10:30|42074.1|42054.1|42076.6|42056.6|42079.1|42059.1|42074.1|42054.1|3
1655215840000|2022-06-14 14:10:40|42074.1|42054.1|42074.1|42054.1|42076.6|42056.6|42074.1|42054.1|9
1655215850000|2022-06-14 14:10:50|42074.6|42054.6|42039.1|42019.1|42074.6|42054.6|42036.1|42016.1|96
1655215860000|2022-06-14 14:11:00|42036.6|42016.6|42036.6|42016.6|42036.6|42016.6|42036.6|42016.6|13
1655215870000|2022-06-14 14:11:10|42037.1|42017.1|42021.1|42001.1|42039.1|42019.1|42021.1|42001.1|35
1655215880000|2022-06-14 14:11:20|42026.6|42006.6|42016.1|41996.1|42026.6|42006.6|42016.1|41996.1|22
1655215890000|2022-06-14 14:11:30|42013.6|41993.6|42011.6|41991.6|42016.1|41996.1|42011.6|41991.6|16
1655215900000|2022-06-14 14:11:40|42016.1|41996.1|42021.1|42001.1|42023.6|42003.6|42011.6|41991.6|14
1655215910000|2022-06-14 14:11:50|42019.1|41999.1|42019.1|41999.1|42021.6|42001.6|42019.1|41999.1|0
1655215920000|2022-06-14 14:12:00|42021.6|42001.6|42021.6|42001.6|42021.6|42001.6|42014.1|41994.1|21
1655215930000|2022-06-14 14:12:10|42022.1|42002.1|42035.6|42015.6|42035.6|42015.6|42021.6|42001.6|8
1655215940000|2022-06-14 14:12:20|42036.1|42016.1|42031.1|42011.1|42036.6|42016.6|42031.1|42011.1|211
1655215950000|2022-06-14 14:12:30|42031.6|42011.6|42027.1|42007.1|42031.6|42011.6|42027.1|42007.1|5
1655215960000|2022-06-14 14:12:40|42027.6|42007.6|42042.1|42022.1|42042.1|42022.1|42027.6|42007.6|17
1655215970000|2022-06-14 14:12:50|42040.6|42020.6|42041.6|42021.6|42043.6|42023.6|42040.6|42020.6|184
1655215980000|2022-06-14 14:13:00|42045.6|42025.6|42058.1|42038.1|42060.6|42040.6|42043.6|42023.6|17
1655215990000|2022-06-14 14:13:10|42053.6|42033.6|42053.1|42033.1|42058.1|42038.1|42052.6|42032.6|16
1655216000000|2022-06-14 14:13:20|42052.6|42032.6|42043.1|42023.1|42052.6|42032.6|42043.1|42023.1|8
1655216010000|2022-06-14 14:13:30|42040.6|42020.6|42036.1|42016.1|42043.1|42023.1|42036.1|42016.1|39
1655216020000|2022-06-14 14:13:40|42038.1|42018.1|42020.6|42000.6|42038.6|42018.6|42018.6|41998.6|15
1655216030000|2022-06-14 14:13:50|42018.1|41998.1|42018.6|41998.6|42020.6|42000.6|42016.1|41996.1|21
1655216040000|2022-06-14 14:14:00|42018.1|41998.1|42015.6|41995.6|42018.6|41998.6|42015.6|41995.6|25
1655216050000|2022-06-14 14:14:10|42016.1|41996.1|42018.6|41998.6|42018.6|41998.6|42013.6|41993.6|13
1655216060000|2022-06-14 14:14:20|42021.1|42001.1|42008.6|41988.6|42021.6|42001.6|42008.1|41988.1|37
1655216070000|2022-06-14 14:14:30|42010.6|41990.6|42013.1|41993.1|42013.6|41993.6|42008.6|41988.6|6
1655216080000|2022-06-14 14:14:40|42013.6|41993.6|42010.6|41990.6|42020.1|42000.1|42010.6|41990.6|14
1655216090000|2022-06-14 14:14:50|42012.6|41992.6|42008.6|41988.6|42013.1|41993.1|42008.1|41988.1|2
1655216100000|2022-06-14 14:15:00|42008.1|41988.1|42004.1|41984.1|42008.6|41988.6|42003.1|41983.1|22
1655216110000|2022-06-14 14:15:10|42003.6|41983.6|41998.6|41978.6|42003.6|41983.6|41998.6|41978.6|28
1655216120000|2022-06-14 14:15:20|41999.1|41979.1|42003.6|41983.6|42003.6|41983.6|41999.1|41979.1|4
1655216130000|2022-06-14 14:15:30|42003.1|41983.1|41988.1|41968.1|42003.1|41983.1|41986.1|41966.1|29
1655216140000|2022-06-14 14:15:40|41986.1|41966.1|41988.1|41968.1|41993.1|41973.1|41986.1|41966.1|7
1655216150000|2022-06-14 14:15:50|41985.6|41965.6|41983.6|41963.6|41985.6|41965.6|41980.6|41960.6|10
1655216160000|2022-06-14 14:16:00|41985.6|41965.6|41993.1|41973.1|41993.1|41973.1|41983.1|41963.1|18
1655216170000|2022-06-14 14:16:10|41993.6|41973.6|41997.1|41977.1|41998.1|41978.1|41993.6|41973.6|118
1655216180000|2022-06-14 14:16:20|41997.6|41977.6|41997.6|41977.6|41998.1|41978.1|41997.6|41977.6|2
1655216190000|2022-06-14 14:16:30|41997.1|41977.1|41995.1|41975.1|41997.6|41977.6|41993.1|41973.1|22
1655216200000|2022-06-14 14:16:40|41997.1|41977.1|41992.1|41972.1|41997.6|41977.6|41992.1|41972.1|11
1655216210000|2022-06-14 14:16:50|41991.6|41971.6|41987.6|41967.6|41992.1|41972.1|41987.6|41967.6|4
1655216220000|2022-06-14 14:17:00|41992.1|41972.1|41992.6|41972.6|41993.1|41973.1|41990.1|41970.1|5
1655216230000|2022-06-14 14:17:10|41995.1|41975.1|41972.6|41952.6|41997.1|41977.1|41972.6|41952.6|43
1655216240000|2022-06-14 14:17:20|41972.1|41952.1|41991.6|41971.6|41991.6|41971.6|41970.6|41950.6|17
1655216250000|2022-06-14 14:17:30|41989.6|41969.6|41989.6|41969.6|41992.6|41972.6|41987.1|41967.1|9
1655216260000|2022-06-14 14:17:40|41987.6|41967.6|41992.6|41972.6|41992.6|41972.6|41987.6|41967.6|6
1655216270000|2022-06-14 14:17:50|41992.1|41972.1|41974.6|41954.6|41992.1|41972.1|41974.6|41954.6|12
1655216280000|2022-06-14 14:18:00|41972.6|41952.6|41960.1|41940.1|41980.1|41960.1|41960.1|41940.1|137
1655216290000|2022-06-14 14:18:10|41958.1|41938.1|41962.1|41942.1|41962.1|41942.1|41955.1|41935.1|15
1655216300000|2022-06-14 14:18:20|41960.1|41940.1|41964.6|41944.6|41964.6|41944.6|41960.1|41940.1|10
1655216310000|2022-06-14 14:18:30|41965.1|41945.1|41984.1|41964.1|41984.1|41964.1|41963.1|41943.1|21
1655216320000|2022-06-14 14:18:40|41984.6|41964.6|41972.6|41952.6|41989.1|41969.1|41972.6|41952.6|12
1655216330000|2022-06-14 14:18:50|41967.6|41947.6|41972.6|41952.6|41974.6|41954.6|41967.1|41947.1|21
1655216340000|2022-06-14 14:19:00|41972.1|41952.1|41978.1|41958.1|41978.1|41958.1|41970.1|41950.1|11
1655216350000|2022-06-14 14:19:10|41982.1|41962.1|41992.1|41972.1|41992.1|41972.1|41982.1|41962.1|6
1655216360000|2022-06-14 14:19:20|41990.1|41970.1|41992.1|41972.1|41992.1|41972.1|41987.1|41967.1|3
1655216370000|2022-06-14 14:19:30|41990.1|41970.1|41988.1|41968.1|41990.1|41970.1|41985.1|41965.1|4
1655216380000|2022-06-14 14:19:40|41989.6|41969.6|41982.6|41962.6|41989.6|41969.6|41982.6|41962.6|5
1655216390000|2022-06-14 14:19:50|41982.1|41962.1|41975.1|41955.1|41982.1|41962.1|41975.1|41955.1|4
1655216400000|2022-06-14 14:20:00|41972.6|41952.6|41972.1|41952.1|41975.1|41955.1|41962.1|41942.1|21
1655216410000|2022-06-14 14:20:10|41970.1|41950.1|41977.1|41957.1|41977.6|41957.6|41970.1|41950.1|3
1655216420000|2022-06-14 14:20:20|41975.1|41955.1|41969.6|41949.6|41977.6|41957.6|41969.6|41949.6|3
1655216430000|2022-06-14 14:20:30|41969.1|41949.1|41957.6|41937.6|41969.1|41949.1|41955.1|41935.1|16
1655216440000|2022-06-14 14:20:40|41959.6|41939.6|41957.6|41937.6|41961.6|41941.6|41957.1|41937.1|3
1655216450000|2022-06-14 14:20:50|41957.1|41937.1|41957.1|41937.1|41957.6|41937.6|41956.6|41936.6|5
1655216460000|2022-06-14 14:21:00|41954.6|41934.6|41957.6|41937.6|41959.6|41939.6|41954.6|41934.6|12
1655216470000|2022-06-14 14:21:10|41957.1|41937.1|41961.1|41941.1|41961.1|41941.1|41957.1|41937.1|14
1655216480000|2022-06-14 14:21:20|41960.6|41940.6|41969.6|41949.6|41969.6|41949.6|41960.6|41940.6|3
1655216490000|2022-06-14 14:21:30|41967.1|41947.1|41973.1|41953.1|41973.1|41953.1|41964.6|41944.6|2
1655216500000|2022-06-14 14:21:40|41975.1|41955.1|41974.1|41954.1|41980.1|41960.1|41974.1|41954.1|7
1655216510000|2022-06-14 14:21:50|41974.6|41954.6|41970.1|41950.1|41974.6|41954.6|41967.6|41947.6|3
1655216520000|2022-06-14 14:22:00|41967.6|41947.6|41977.1|41957.1|41977.6|41957.6|41967.6|41947.6|18
1655216530000|2022-06-14 14:22:10|41977.6|41957.6|41972.6|41952.6|41977.6|41957.6|41967.6|41947.6|2
1655216540000|2022-06-14 14:22:20|41973.1|41953.1|41982.1|41962.1|41982.1|41962.1|41973.1|41953.1|7
1655216550000|2022-06-14 14:22:30|41980.1|41960.1|41982.1|41962.1|41982.1|41962.1|41977.6|41957.6|4
1655216560000|2022-06-14 14:22:40|41980.1|41960.1|41983.1|41963.1|41983.1|41963.1|41980.1|41960.1|3
1655216570000|2022-06-14 14:22:50|41983.6|41963.6|41985.6|41965.6|41995.1|41975.1|41983.6|41963.6|18
1655216580000|2022-06-14 14:23:00|41987.6|41967.6|41987.6|41967.6|41987.6|41967.6|41983.1|41963.1|6
1655216590000|2022-06-14 14:23:10|41990.1|41970.1|41992.6|41972.6|41997.6|41977.6|41990.1|41970.1|11
1655216600000|2022-06-14 14:23:20|41991.6|41971.6|41989.6|41969.6|41991.6|41971.6|41985.1|41965.1|9
1655216610000|2022-06-14 14:23:30|41990.1|41970.1|41992.6|41972.6|41992.6|41972.6|41989.6|41969.6|7
1655216620000|2022-06-14 14:23:40|41990.1|41970.1|41992.1|41972.1|41992.1|41972.1|41987.6|41967.6|2
1655216630000|2022-06-14 14:23:50|41989.6|41969.6|42006.6|41986.6|42007.1|41987.1|41987.6|41967.6|24
1655216640000|2022-06-14 14:24:00|42007.1|41987.1|42004.6|41984.6|42007.1|41987.1|42002.1|41982.1|3
1655216650000|2022-06-14 14:24:10|42003.6|41983.6|41997.1|41977.1|42003.6|41983.6|41997.1|41977.1|8
1655216660000|2022-06-14 14:24:20|41999.1|41979.1|41994.6|41974.6|41999.1|41979.1|41994.6|41974.6|4
1655216670000|2022-06-14 14:24:30|41997.1|41977.1|41997.1|41977.1|41997.1|41977.1|41994.6|41974.6|2
1655216680000|2022-06-14 14:24:40|41996.6|41976.6|41988.1|41968.1|41997.1|41977.1|41985.1|41965.1|11
1655216690000|2022-06-14 14:24:50|41989.6|41969.6|41992.1|41972.1|41992.1|41972.1|41987.1|41967.1|8
1655216700000|2022-06-14 14:25:00|41991.6|41971.6|41984.6|41964.6|41992.1|41972.1|41982.6|41962.6|23
1655216710000|2022-06-14 14:25:10|41984.1|41964.1|41977.1|41957.1|41984.6|41964.6|41977.1|41957.1|19
1655216720000|2022-06-14 14:25:20|41974.6|41954.6|41970.1|41950.1|41977.1|41957.1|41970.1|41950.1|21
1655216730000|2022-06-14 14:25:30|41974.1|41954.1|41989.6|41969.6|41989.6|41969.6|41974.1|41954.1|37
1655216740000|2022-06-14 14:25:40|41987.6|41967.6|41987.1|41967.1|41989.6|41969.6|41987.1|41967.1|3
1655216750000|2022-06-14 14:25:50|41987.6|41967.6|41987.6|41967.6|41989.6|41969.6|41984.6|41964.6|5
1655216760000|2022-06-14 14:26:00|41987.1|41967.1|41997.6|41977.6|42000.1|41980.1|41987.1|41967.1|15
1655216770000|2022-06-14 14:26:10|41997.1|41977.1|42012.1|41992.1|42012.1|41992.1|41996.6|41976.6|39
1655216780000|2022-06-14 14:26:20|42012.6|41992.6|42012.6|41992.6|42012.6|41992.6|42010.1|41990.1|7
1655216790000|2022-06-14 14:26:30|42019.6|41999.6|42024.6|42004.6|42024.6|42004.6|42019.6|41999.6|7
1655216800000|2022-06-14 14:26:40|42022.6|42002.6|42022.6|42002.6|42027.1|42007.1|42022.6|42002.6|3
1655216810000|2022-06-14 14:26:50|42020.1|42000.1|42017.1|41997.1|42020.1|42000.1|42015.1|41995.1|5
1655216820000|2022-06-14 14:27:00|42015.1|41995.1|42015.1|41995.1|42015.1|41995.1|42010.1|41990.1|4
1655216830000|2022-06-14 14:27:10|42017.1|41997.1|42022.6|42002.6|42025.1|42005.1|42015.1|41995.1|11
1655216840000|2022-06-14 14:27:20|42022.1|42002.1|42019.6|41999.6|42022.6|42002.6|42019.6|41999.6|3
1655216850000|2022-06-14 14:27:30|42017.6|41997.6|42015.6|41995.6|42017.6|41997.6|42013.1|41993.1|1
1655216860000|2022-06-14 14:27:40|42017.6|41997.6|42017.1|41997.1|42017.6|41997.6|42015.1|41995.1|2
1655216870000|2022-06-14 14:27:50|42015.1|41995.1|42012.1|41992.1|42017.1|41997.1|42012.1|41992.1|4
1655216880000|2022-06-14 14:28:00|42012.6|41992.6|42009.6|41989.6|42014.6|41994.6|42009.6|41989.6|2
1655216890000|2022-06-14 14:28:10|42007.6|41987.6|42004.6|41984.6|42007.6|41987.6|42002.6|41982.6|7
1655216900000|2022-06-14 14:28:20|42007.6|41987.6|42010.1|41990.1|42010.1|41990.1|42007.6|41987.6|4
1655216910000|2022-06-14 14:28:30|42008.1|41988.1|42007.1|41987.1|42008.1|41988.1|42003.6|41983.6|55
1655216920000|2022-06-14 14:28:40|42007.6|41987.6|42011.6|41991.6|42016.1|41996.1|42007.6|41987.6|0
1655216930000|2022-06-14 14:28:50|42011.1|41991.1|42009.1|41989.1|42011.6|41991.6|42008.6|41988.6|0
1655216940000|2022-06-14 14:29:00|42006.6|41986.6|42000.1|41980.1|42006.6|41986.6|42000.1|41980.1|5
1655216950000|2022-06-14 14:29:10|42000.6|41980.6|41991.6|41971.6|42000.6|41980.6|41991.6|41971.6|6
1655216960000|2022-06-14 14:29:20|41989.1|41969.1|41993.6|41973.6|41994.1|41974.1|41984.1|41964.1|18
1655216970000|2022-06-14 14:29:30|41991.6|41971.6|41996.6|41976.6|41996.6|41976.6|41989.1|41969.1|3
1655216980000|2022-06-14 14:29:40|41996.1|41976.1|41991.1|41971.1|41996.6|41976.6|41990.1|41970.1|16
1655216990000|2022-06-14 14:29:50|41989.1|41969.1|41989.1|41969.1|41992.1|41972.1|41988.6|41968.6|1
1655217000000|2022-06-14 14:30:00|41988.6|41968.6|41989.1|41969.1|41991.1|41971.1|41986.1|41966.1|10
1655217010000|2022-06-14 14:30:10|41991.1|41971.1|41984.1|41964.1|41991.6|41971.6|41983.6|41963.6|4
1655217020000|2022-06-14 14:30:20|41983.6|41963.6|41983.6|41963.6|41986.6|41966.6|41981.6|41961.6|7
1655217030000|2022-06-14 14:30:30|41981.1|41961.1|41984.1|41964.1|41986.1|41966.1|41979.6|41959.6|17
1655217040000|2022-06-14 14:30:40|41985.6|41965.6|41996.6|41976.6|41997.1|41977.1|41981.6|41961.6|26
1655217050000|2022-06-14 14:30:50|41993.6|41973.6|41998.6|41978.6|41998.6|41978.6|41993.6|41973.6|2
1655217060000|2022-06-14 14:31:00|41999.1|41979.1|42011.6|41991.6|42011.6|41991.6|41999.1|41979.1|9
1655217070000|2022-06-14 14:31:10|42014.1|41994.1|42009.6|41989.6|42014.1|41994.1|42006.6|41986.6|7
1655217080000|2022-06-14 14:31:20|42009.1|41989.1|42017.1|41997.1|42017.1|41997.1|42009.1|41989.1|5
1655217090000|2022-06-14 14:31:30|42019.1|41999.1|42019.1|41999.1|42021.6|42001.6|42018.6|41998.6|4
1655217100000|2022-06-14 14:31:40|42018.6|41998.6|42009.1|41989.1|42018.6|41998.6|42009.1|41989.1|8
1655217110000|2022-06-14 14:31:50|42009.6|41989.6|42014.1|41994.1|42014.1|41994.1|42009.1|41989.1|3
1655217120000|2022-06-14 14:32:00|42014.6|41994.6|42016.6|41996.6|42024.1|42004.1|42014.6|41994.6|7
1655217130000|2022-06-14 14:32:10|42017.1|41997.1|42011.1|41991.1|42021.6|42001.6|42011.1|41991.1|1
1655217140000|2022-06-14 14:32:20|42009.1|41989.1|42016.1|41996.1|42017.1|41997.1|42009.1|41989.1|4
1655217150000|2022-06-14 14:32:30|42016.6|41996.6|42021.6|42001.6|42023.6|42003.6|42014.1|41994.1|2
1655217160000|2022-06-14 14:32:40|42019.1|41999.1|42016.6|41996.6|42019.1|41999.1|42016.6|41996.6|2
1655217170000|2022-06-14 14:32:50|42017.1|41997.1|42011.6|41991.6|42017.1|41997.1|42011.1|41991.1|7
1655217180000|2022-06-14 14:33:00|42012.1|41992.1|42024.1|42004.1|42026.1|42006.1|42011.6|41991.6|10
1655217190000|2022-06-14 14:33:10|42022.1|42002.1|42020.6|42000.6|42022.1|42002.1|42018.6|41998.6|3
1655217200000|2022-06-14 14:33:20|42018.6|41998.6|42011.1|41991.1|42020.6|42000.6|42008.1|41988.1|16
1655217210000|2022-06-14 14:33:30|42009.1|41989.1|42009.1|41989.1|42011.6|41991.6|42009.1|41989.1|5
1655217220000|2022-06-14 14:33:40|42011.6|41991.6|42012.6|41992.6|42012.6|41992.6|42011.6|41991.6|8
1655217230000|2022-06-14 14:33:50|42012.1|41992.1|42009.1|41989.1|42012.1|41992.1|42009.1|41989.1|4
1655217240000|2022-06-14 14:34:00|42011.6|41991.6|42014.1|41994.1|42014.1|41994.1|42009.1|41989.1|1
1655217250000|2022-06-14 14:34:10|42013.6|41993.6|42006.6|41986.6|42013.6|41993.6|42006.6|41986.6|8
1655217260000|2022-06-14 14:34:20|42006.1|41986.1|42019.1|41999.1|42021.1|42001.1|42006.1|41986.1|3
1655217270000|2022-06-14 14:34:30|42021.1|42001.1|42024.1|42004.1|42026.1|42006.1|42020.1|42000.1|4
1655217280000|2022-06-14 14:34:40|42021.6|42001.6|42021.1|42001.1|42021.6|42001.6|42021.1|42001.1|13
1655217290000|2022-06-14 14:34:50|42018.6|41998.6|42016.6|41996.6|42018.6|41998.6|42014.6|41994.6|2
1655217300000|2022-06-14 14:35:00|42014.1|41994.1|42008.6|41988.6|42014.1|41994.1|42007.1|41987.1|14
1655217310000|2022-06-14 14:35:10|42014.6|41994.6|42023.6|42003.6|42023.6|42003.6|42014.6|41994.6|8
1655217320000|2022-06-14 14:35:20|42024.1|42004.1|42028.6|42008.6|42028.6|42008.6|42021.6|42001.6|6
1655217330000|2022-06-14 14:35:30|42026.1|42006.1|42021.6|42001.6|42031.6|42011.6|42021.6|42001.6|4
1655217340000|2022-06-14 14:35:40|42021.1|42001.1|42011.1|41991.1|42021.1|42001.1|42011.1|41991.1|3
1655217350000|2022-06-14 14:35:50|42008.6|41988.6|42011.1|41991.1|42011.6|41991.6|42006.6|41986.6|1
1655217360000|2022-06-14 14:36:00|42011.6|41991.6|42011.6|41991.6|42024.1|42004.1|42011.6|41991.6|7
1655217370000|2022-06-14 14:36:10|42012.1|41992.1|42017.1|41997.1|42017.1|41997.1|42011.6|41991.6|9
1655217380000|2022-06-14 14:36:20|42017.6|41997.6|42019.1|41999.1|42019.6|41999.6|42016.6|41996.6|1
1655217390000|2022-06-14 14:36:30|42019.6|41999.6|42021.6|42001.6|42021.6|42001.6|42019.1|41999.1|3
1655217400000|2022-06-14 14:36:40|42023.6|42003.6|42026.6|42006.6|42026.6|42006.6|42021.6|42001.6|1
1655217410000|2022-06-14 14:36:50|42027.1|42007.1|42024.1|42004.1|42027.1|42007.1|42023.6|42003.6|2
1655217420000|2022-06-14 14:37:00|42026.1|42006.1|42039.1|42019.1|42041.1|42021.1|42026.1|42006.1|12
1655217430000|2022-06-14 14:37:10|42039.6|42019.6|42041.1|42021.1|42046.6|42026.6|42039.1|42019.1|14
1655217440000|2022-06-14 14:37:20|42040.6|42020.6|42021.1|42001.1|42040.6|42020.6|42021.1|42001.1|11
1655217450000|2022-06-14 14:37:30|42018.6|41998.6|42011.1|41991.1|42018.6|41998.6|42009.1|41989.1|1
1655217460000|2022-06-14 14:37:40|42009.1|41989.1|42006.6|41986.6|42009.1|41989.1|42006.1|41986.1|5
1655217470000|2022-06-14 14:37:50|42006.1|41986.1|42018.6|41998.6|42018.6|41998.6|42006.1|41986.1|8
1655217480000|2022-06-14 14:38:00|42019.1|41999.1|42021.1|42001.1|42023.6|42003.6|42018.6|41998.6|3
1655217490000|2022-06-14 14:38:10|42021.6|42001.6|42021.1|42001.1|42024.1|42004.1|42019.1|41999.1|2
1655217500000|2022-06-14 14:38:20|42019.1|41999.1|42020.1|42000.1|42024.1|42004.1|42019.1|41999.1|1
1655217510000|2022-06-14 14:38:30|42024.1|42004.1|42024.6|42004.6|42024.6|42004.6|42021.6|42001.6|2
1655217520000|2022-06-14 14:38:40|42024.1|42004.1|42026.1|42006.1|42026.1|42006.1|42019.1|41999.1|7
1655217530000|2022-06-14 14:38:50|42024.1|42004.1|42024.1|42004.1|42024.1|42004.1|42021.6|42001.6|2
1655217540000|2022-06-14 14:39:00|42023.1|42003.1|42034.1|42014.1|42034.1|42014.1|42021.1|42001.1|14
1655217550000|2022-06-14 14:39:10|42034.6|42014.6|42031.1|42011.1|42036.1|42016.1|42031.1|42011.1|14
1655217560000|2022-06-14 14:39:20|42031.6|42011.6|42021.6|42001.6|42031.6|42011.6|42021.6|42001.6|8
1655217570000|2022-06-14 14:39:30|42021.1|42001.1|42016.6|41996.6|42021.6|42001.6|42016.6|41996.6|6
1655217580000|2022-06-14 14:39:40|42014.1|41994.1|42011.6|41991.6|42014.1|41994.1|42007.1|41987.1|5
1655217590000|2022-06-14 14:39:50|42013.6|41993.6|42016.6|41996.6|42016.6|41996.6|42011.1|41991.1|2
1655217600000|2022-06-14 14:40:00|42014.1|41994.1|42004.1|41984.1|42014.1|41994.1|42004.1|41984.1|6
1655217610000|2022-06-14 14:40:10|42004.6|41984.6|42016.2|41996.2|42019.1|41999.1|42004.6|41984.6|8
1655217620000|2022-06-14 14:40:20|42015.7|41995.7|42011.6|41991.6|42015.7|41995.7|42004.1|41984.1|3
1655217630000|2022-06-14 14:40:30|42009.6|41989.6|42009.1|41989.1|42014.1|41994.1|42006.6|41986.6|4
1655217640000|2022-06-14 14:40:40|42011.2|41991.2|42011.6|41991.6|42013.7|41993.7|42006.6|41986.6|8
1655217650000|2022-06-14 14:40:50|42013.7|41993.7|42011.2|41991.2|42014.1|41994.1|42009.6|41989.6|3
1655217660000|2022-06-14 14:41:00|42009.1|41989.1|42014.1|41994.1|42014.1|41994.1|42006.6|41986.6|9
1655217670000|2022-06-14 14:41:10|42016.2|41996.2|42016.2|41996.2|42018.7|41998.7|42013.7|41993.7|23
1655217680000|2022-06-14 14:41:20|42015.7|41995.7|42008.7|41988.7|42015.7|41995.7|42008.7|41988.7|2
1655217690000|2022-06-14 14:41:30|42009.2|41989.2|42016.7|41996.7|42016.7|41996.7|42009.2|41989.2|0
1655217700000|2022-06-14 14:41:40|42016.2|41996.2|42008.7|41988.7|42016.7|41996.7|42008.7|41988.7|3
1655217710000|2022-06-14 14:41:50|42008.2|41988.2|41994.2|41974.2|42008.2|41988.2|41994.2|41974.2|8
1655217720000|2022-06-14 14:42:00|41993.7|41973.7|41981.2|41961.2|41993.7|41973.7|41981.2|41961.2|18
1655217730000|2022-06-14 14:42:10|41978.7|41958.7|41976.2|41956.2|41978.7|41958.7|41973.7|41953.7|12
1655217740000|2022-06-14 14:42:20|41975.7|41955.7|41978.7|41958.7|41978.7|41958.7|41971.2|41951.2|18
1655217750000|2022-06-14 14:42:30|41978.2|41958.2|41976.2|41956.2|41978.7|41958.7|41973.7|41953.7|4
1655217760000|2022-06-14 14:42:40|41975.7|41955.7|41976.2|41956.2|41978.2|41958.2|41971.7|41951.7|6
1655217770000|2022-06-14 14:42:50|41976.7|41956.7|41971.7|41951.7|41976.7|41956.7|41968.7|41948.7|7
1655217780000|2022-06-14 14:43:00|41971.2|41951.2|41968.7|41948.7|41973.7|41953.7|41966.7|41946.7|2
1655217790000|2022-06-14 14:43:10|41969.2|41949.2|41971.2|41951.2|41973.7|41953.7|41968.7|41948.7|9
1655217800000|2022-06-14 14:43:20|41971.7|41951.7|41966.7|41946.7|41971.7|41951.7|41966.7|41946.7|10
1655217810000|2022-06-14 14:43:30|41969.2|41949.2|41969.2|41949.2|41971.7|41951.7|41967.2|41947.2|6
1655217820000|2022-06-14 14:43:40|41969.7|41949.7|41971.7|41951.7|41971.7|41951.7|41969.2|41949.2|0
1655217830000|2022-06-14 14:43:50|41969.2|41949.2|41966.7|41946.7|41969.2|41949.2|41966.7|41946.7|4
1655217840000|2022-06-14 14:44:00|41963.7|41943.7|41963.7|41943.7|41963.7|41943.7|41963.7|41943.7|36
1655217850000|2022-06-14 14:44:10|41964.7|41944.7|41970.7|41950.7|41970.7|41950.7|41964.7|41944.7|7
1655217860000|2022-06-14 14:44:20|41968.7|41948.7|41971.7|41951.7|41971.7|41951.7|41967.7|41947.7|12
1655217870000|2022-06-14 14:44:30|41974.7|41954.7|41979.2|41959.2|41981.7|41961.7|41974.7|41954.7|58
1655217880000|2022-06-14 14:44:40|41979.7|41959.7|41981.7|41961.7|41981.7|41961.7|41979.2|41959.2|6
1655217890000|2022-06-14 14:44:50|41983.7|41963.7|41987.2|41967.2|41987.2|41967.2|41982.7|41962.7|8
1655217900000|2022-06-14 14:45:00|41988.2|41968.2|42001.7|41981.7|42006.7|41986.7|41988.2|41968.2|22
1655217910000|2022-06-14 14:45:10|42002.2|41982.2|42002.2|41982.2|42010.2|41990.2|41999.2|41979.2|9
1655217920000|2022-06-14 14:45:20|42004.7|41984.7|42004.2|41984.2|42006.7|41986.7|42004.2|41984.2|0
1655217930000|2022-06-14 14:45:30|42006.7|41986.7|42007.2|41987.2|42009.2|41989.2|42006.7|41986.7|9
1655217940000|2022-06-14 14:45:40|42009.2|41989.2|42006.7|41986.7|42009.7|41989.7|42004.7|41984.7|6
1655217950000|2022-06-14 14:45:50|42007.2|41987.2|42009.2|41989.2|42011.7|41991.7|42006.7|41986.7|4
1655217960000|2022-06-14 14:46:00|42008.7|41988.7|42004.2|41984.2|42008.7|41988.7|42001.7|41981.7|4
1655217970000|2022-06-14 14:46:10|42004.7|41984.7|42007.2|41987.2|42008.2|41988.2|42004.7|41984.7|7
1655217980000|2022-06-14 14:46:20|42009.2|41989.2|42008.7|41988.7|42011.7|41991.7|42006.2|41986.2|11
1655217990000|2022-06-14 14:46:30|42006.7|41986.7|42019.2|41999.2|42021.7|42001.7|42006.7|41986.7|17
1655218000000|2022-06-14 14:46:40|42019.7|41999.7|42039.7|42019.7|42039.7|42019.7|42019.7|41999.7|14
1655218010000|2022-06-14 14:46:50|42042.2|42022.2|42047.2|42027.2|42047.2|42027.2|42041.7|42021.7|6
1655218020000|2022-06-14 14:47:00|42049.2|42029.2|42071.7|42051.7|42071.7|42051.7|42046.7|42026.7|20
1655218030000|2022-06-14 14:47:10|42072.2|42052.2|42087.2|42067.2|42087.2|42067.2|42072.2|42052.2|18
1655218040000|2022-06-14 14:47:20|42086.7|42066.7|42089.2|42069.2|42094.7|42074.7|42084.2|42064.2|19
1655218050000|2022-06-14 14:47:30|42091.2|42071.2|42086.7|42066.7|42094.2|42074.2|42086.2|42066.2|7
1655218060000|2022-06-14 14:47:40|42086.2|42066.2|42091.2|42071.2|42093.2|42073.2|42086.2|42066.2|5
1655218070000|2022-06-14 14:47:50|42090.7|42070.7|42083.2|42063.2|42090.7|42070.7|42083.2|42063.2|2
1655218080000|2022-06-14 14:48:00|42076.2|42056.2|42070.2|42050.2|42076.2|42056.2|42070.2|42050.2|7
1655218090000|2022-06-14 14:48:10|42071.2|42051.2|42066.2|42046.2|42071.2|42051.2|42066.2|42046.2|4
1655218100000|2022-06-14 14:48:20|42061.7|42041.7|42062.2|42042.2|42062.2|42042.2|42059.2|42039.2|4
1655218110000|2022-06-14 14:48:30|42062.7|42042.7|42069.2|42049.2|42071.2|42051.2|42062.7|42042.7|5
1655218120000|2022-06-14 14:48:40|42068.7|42048.7|42061.2|42041.2|42068.7|42048.7|42058.7|42038.7|8
1655218130000|2022-06-14 14:48:50|42058.7|42038.7|42058.2|42038.2|42061.2|42041.2|42058.2|42038.2|5
1655218140000|2022-06-14 14:49:00|42057.7|42037.7|42041.2|42021.2|42057.7|42037.7|42041.2|42021.2|23
1655218150000|2022-06-14 14:49:10|42040.7|42020.7|42034.2|42014.2|42040.7|42020.7|42031.7|42011.7|7
1655218160000|2022-06-14 14:49:20|42036.2|42016.2|42038.2|42018.2|42038.7|42018.7|42032.2|42012.2|1
1655218170000|2022-06-14 14:49:30|42037.7|42017.7|42033.7|42013.7|42038.2|42018.2|42033.7|42013.7|6
1655218180000|2022-06-14 14:49:40|42028.2|42008.2|42031.2|42011.2|42031.2|42011.2|42026.2|42006.2|13
1655218190000|2022-06-14 14:49:50|42028.7|42008.7|42027.2|42007.2|42029.2|42009.2|42026.7|42006.7|5
1655218200000|2022-06-14 14:50:00|42029.7|42009.7|42026.2|42006.2|42032.2|42012.2|42026.2|42006.2|10
1655218210000|2022-06-14 14:50:10|42027.2|42007.2|42027.2|42007.2|42027.2|42007.2|42024.2|42004.2|3
1655218220000|2022-06-14 14:50:20|42026.7|42006.7|42021.2|42001.2|42026.7|42006.7|42020.7|42000.7|12
1655218230000|2022-06-14 14:50:30|42021.7|42001.7|42029.2|42009.2|42029.2|42009.2|42021.7|42001.7|10
1655218240000|2022-06-14 14:50:40|42028.7|42008.7|42028.7|42008.7|42028.7|42008.7|42026.2|42006.2|11
1655218250000|2022-06-14 14:50:50|42030.7|42010.7|42036.7|42016.7|42036.7|42016.7|42030.7|42010.7|13
1655218260000|2022-06-14 14:51:00|42034.2|42014.2|42030.7|42010.7|42036.7|42016.7|42030.7|42010.7|12
1655218270000|2022-06-14 14:51:10|42030.2|42010.2|42024.2|42004.2|42030.2|42010.2|42023.7|42003.7|20
1655218280000|2022-06-14 14:51:20|42026.2|42006.2|42023.7|42003.7|42026.7|42006.7|42023.7|42003.7|6
1655218290000|2022-06-14 14:51:30|42024.7|42004.7|42023.7|42003.7|42028.7|42008.7|42023.7|42003.7|9
1655218300000|2022-06-14 14:51:40|42026.2|42006.2|42023.7|42003.7|42026.2|42006.2|42023.7|42003.7|8
1655218310000|2022-06-14 14:51:50|42026.2|42006.2|42031.7|42011.7|42034.2|42014.2|42026.2|42006.2|5
1655218320000|2022-06-14 14:52:00|42032.2|42012.2|42031.2|42011.2|42034.2|42014.2|42031.2|42011.2|6
1655218330000|2022-06-14 14:52:10|42031.7|42011.7|42041.7|42021.7|42042.2|42022.2|42031.7|42011.7|7
1655218340000|2022-06-14 14:52:20|42042.2|42022.2|42041.7|42021.7|42042.2|42022.2|42041.7|42021.7|9
1655218350000|2022-06-14 14:52:30|42043.7|42023.7|42046.2|42026.2|42048.7|42028.7|42043.7|42023.7|161
1655218360000|2022-06-14 14:52:40|42045.7|42025.7|42048.7|42028.7|42048.7|42028.7|42045.7|42025.7|11
1655218370000|2022-06-14 14:52:50|42048.2|42028.2|42045.7|42025.7|42048.2|42028.2|42045.7|42025.7|2
1655218380000|2022-06-14 14:53:00|42045.2|42025.2|42040.2|42020.2|42045.2|42025.2|42039.7|42019.7|7
1655218390000|2022-06-14 14:53:10|42039.7|42019.7|42025.2|42005.2|42041.7|42021.7|42025.2|42005.2|1
1655218400000|2022-06-14 14:53:20|42027.7|42007.7|42025.2|42005.2|42027.7|42007.7|42025.2|42005.2|21
1655218410000|2022-06-14 14:53:30|42025.7|42005.7|42027.2|42007.2|42027.7|42007.7|42022.7|42002.7|9
1655218420000|2022-06-14 14:53:40|42025.2|42005.2|42025.2|42005.2|42028.2|42008.2|42024.7|42004.7|5
1655218430000|2022-06-14 14:53:50|42025.7|42005.7|42028.2|42008.2|42028.2|42008.2|42025.7|42005.7|2
1655218440000|2022-06-14 14:54:00|42028.7|42008.7|42033.2|42013.2|42033.2|42013.2|42028.2|42008.2|7
1655218450000|2022-06-14 14:54:10|42032.7|42012.7|42030.2|42010.2|42033.2|42013.2|42028.2|42008.2|7
1655218460000|2022-06-14 14:54:20|42029.7|42009.7|42025.2|42005.2|42030.2|42010.2|42025.2|42005.2|25
1655218470000|2022-06-14 14:54:30|42025.7|42005.7|42023.2|42003.2|42026.2|42006.2|42023.2|42003.2|4
1655218480000|2022-06-14 14:54:40|42020.2|42000.2|42013.2|41993.2|42020.2|42000.2|42013.2|41993.2|6
1655218490000|2022-06-14 14:54:50|42010.7|41990.7|42008.2|41988.2|42013.2|41993.2|42008.2|41988.2|2
1655218500000|2022-06-14 14:55:00|42007.7|41987.7|41990.2|41970.2|42007.7|41987.7|41990.2|41970.2|13
1655218510000|2022-06-14 14:55:10|41985.7|41965.7|41991.2|41971.2|41991.2|41971.2|41981.2|41961.2|18
1655218520000|2022-06-14 14:55:20|41990.2|41970.2|41985.7|41965.7|41991.2|41971.2|41985.7|41965.7|18
1655218530000|2022-06-14 14:55:30|41986.2|41966.2|41990.7|41970.7|41991.2|41971.2|41986.2|41966.2|4
1655218540000|2022-06-14 14:55:40|41991.2|41971.2|41973.2|41953.2|41991.2|41971.2|41973.2|41953.2|23
1655218550000|2022-06-14 14:55:50|41970.7|41950.7|41971.2|41951.2|41971.2|41951.2|41968.7|41948.7|3
1655218560000|2022-06-14 14:56:00|41970.7|41950.7|41971.2|41951.2|41971.2|41951.2|41970.2|41950.2|21
1655218570000|2022-06-14 14:56:10|41970.7|41950.7|41973.2|41953.2|41979.2|41959.2|41970.7|41950.7|13
1655218580000|2022-06-14 14:56:20|41968.7|41948.7|41961.2|41941.2|41968.7|41948.7|41961.2|41941.2|9
1655218590000|2022-06-14 14:56:30|41961.7|41941.7|41970.7|41950.7|41970.7|41950.7|41961.2|41941.2|13
1655218600000|2022-06-14 14:56:40|41968.7|41948.7|41963.7|41943.7|41968.7|41948.7|41963.7|41943.7|17
1655218610000|2022-06-14 14:56:50|41963.2|41943.2|41965.7|41945.7|41965.7|41945.7|41963.2|41943.2|4
1655218620000|2022-06-14 14:57:00|41965.2|41945.2|41965.7|41945.7|41965.7|41945.7|41961.2|41941.2|9
1655218630000|2022-06-14 14:57:10|41967.7|41947.7|41968.7|41948.7|41968.7|41948.7|41967.7|41947.7|5
1655218640000|2022-06-14 14:57:20|41969.2|41949.2|41975.7|41955.7|41975.7|41955.7|41969.2|41949.2|7
1655218650000|2022-06-14 14:57:30|41975.2|41955.2|41970.2|41950.2|41975.2|41955.2|41970.2|41950.2|0
1655218660000|2022-06-14 14:57:40|41970.7|41950.7|41967.7|41947.7|41972.7|41952.7|41967.7|41947.7|31
1655218670000|2022-06-14 14:57:50|41965.7|41945.7|41965.7|41945.7|41965.7|41945.7|41963.2|41943.2|0
1655218680000|2022-06-14 14:58:00|41966.2|41946.2|41970.7|41950.7|41970.7|41950.7|41966.2|41946.2|15
1655218690000|2022-06-14 14:58:10|41968.2|41948.2|41970.7|41950.7|41973.7|41953.7|41968.2|41948.2|4
1655218700000|2022-06-14 14:58:20|41972.7|41952.7|41971.2|41951.2|41974.2|41954.2|41970.7|41950.7|42
1655218710000|2022-06-14 14:58:30|41973.2|41953.2|41970.7|41950.7|41973.2|41953.2|41970.7|41950.7|7
1655218720000|2022-06-14 14:58:40|41971.2|41951.2|41971.2|41951.2|41971.7|41951.7|41971.2|41951.2|46
1655218730000|2022-06-14 14:58:50|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|41971.2|41951.2|1
1655218740000|2022-06-14 14:59:00|41973.2|41953.2|41970.7|41950.7|41973.2|41953.2|41970.7|41950.7|4
1655218750000|2022-06-14 14:59:10|||||||||4
1655218760000|2022-06-14 14:59:20|41965.7|41945.7|41963.7|41943.7|41966.2|41946.2|41963.7|41943.7|15
1655218770000|2022-06-14 14:59:30|41963.2|41943.2|41958.7|41938.7|41963.7|41943.7|41958.7|41938.7|32
1655218780000|2022-06-14 14:59:40|41960.7|41940.7|41950.7|41930.7|41960.7|41940.7|41933.2|41913.2|24
1655218790000|2022-06-14 14:59:50|41950.2|41930.2|41938.2|41918.2|41950.2|41930.2|41938.2|41918.2|13
1655218800000|2022-06-14 15:00:00|41937.7|41917.7|41925.7|41905.7|41937.7|41917.7|41915.7|41895.7|36
1655218810000|2022-06-14 15:00:10|41926.2|41906.2|41910.7|41890.7|41931.2|41911.2|41906.2|41886.2|27
1655218820000|2022-06-14 15:00:20|41913.2|41893.2|41918.2|41898.2|41918.2|41898.2|41913.2|41893.2|14
1655218830000|2022-06-14 15:00:30|41918.7|41898.7|41925.2|41905.2|41925.7|41905.7|41917.7|41897.7|17
1655218840000|2022-06-14 15:00:40|41923.2|41903.2|41925.2|41905.2|41925.2|41905.2|41920.7|41900.7|7
1655218850000|2022-06-14 15:00:50|41924.7|41904.7|41925.2|41905.2|41925.2|41905.2|41923.2|41903.2|13
1655218860000|2022-06-14 15:01:00|41925.7|41905.7|41938.2|41918.2|41940.2|41920.2|41925.7|41905.7|24
1655218870000|2022-06-14 15:01:10|41938.7|41918.7|41942.2|41922.2|41948.7|41928.7|41938.7|41918.7|8
1655218880000|2022-06-14 15:01:20|41941.7|41921.7|41935.7|41915.7|41943.2|41923.2|41928.2|41908.2|18
1655218890000|2022-06-14 15:01:30|41935.2|41915.2|41925.2|41905.2|41935.2|41915.2|41920.2|41900.2|19
1655218900000|2022-06-14 15:01:40|41925.7|41905.7|41933.2|41913.2|41933.2|41913.2|41922.7|41902.7|17
1655218910000|2022-06-14 15:01:50|41932.7|41912.7|41933.2|41913.2|41935.7|41915.7|41932.7|41912.7|1
1655218920000|2022-06-14 15:02:00|41932.7|41912.7|41930.2|41910.2|41935.7|41915.7|41928.2|41908.2|5
1655218930000|2022-06-14 15:02:10|41927.7|41907.7|41927.7|41907.7|41930.2|41910.2|41925.2|41905.2|47
1655218940000|2022-06-14 15:02:20|41928.2|41908.2|41928.2|41908.2|41929.2|41909.2|41928.2|41908.2|9
1655218950000|2022-06-14 15:02:30|41926.2|41906.2|41936.2|41916.2|41936.2|41916.2|41926.2|41906.2|9
1655218960000|2022-06-14 15:02:40|41937.2|41917.2|41943.7|41923.7|41945.2|41925.2|41937.2|41917.2|3
1655218970000|2022-06-14 15:02:50|41943.2|41923.2|41944.2|41924.2|41944.2|41924.2|41943.2|41923.2|0
1655218980000|2022-06-14 15:03:00|41943.7|41923.7|41940.2|41920.2|41945.7|41925.7|41940.2|41920.2|11
1655218990000|2022-06-14 15:03:10|41940.7|41920.7|41940.7|41920.7|41941.2|41921.2|41940.2|41920.2|4
1655219000000|2022-06-14 15:03:20|41941.2|41921.2|41936.2|41916.2|41941.2|41921.2|41936.2|41916.2|5
1655219010000|2022-06-14 15:03:30|41940.7|41920.7|41940.7|41920.7|41940.7|41920.7|41935.7|41915.7|0
1655219020000|2022-06-14 15:03:40|41938.7|41918.7|41935.7|41915.7|41938.7|41918.7|41933.7|41913.7|13
1655219030000|2022-06-14 15:03:50|41933.7|41913.7|41925.7|41905.7|41933.7|41913.7|41925.7|41905.7|14
1655219040000|2022-06-14 15:04:00|41923.2|41903.2|41918.7|41898.7|41923.2|41903.2|41913.2|41893.2|14
1655219050000|2022-06-14 15:04:10|41919.2|41899.2|41920.7|41900.7|41925.7|41905.7|41919.2|41899.2|3
1655219060000|2022-06-14 15:04:20|41921.2|41901.2|41925.7|41905.7|41925.7|41905.7|41920.7|41900.7|4
1655219070000|2022-06-14 15:04:30|41923.2|41903.2|41923.7|41903.7|41925.7|41905.7|41920.7|41900.7|4
1655219080000|2022-06-14 15:04:40|41925.7|41905.7|41925.7|41905.7|41925.7|41905.7|41923.2|41903.2|1
1655219090000|2022-06-14 15:04:50|41923.7|41903.7|41923.7|41903.7|41923.7|41903.7|41920.7|41900.7|11
1655219100000|2022-06-14 15:05:00|41921.2|41901.2|41920.2|41900.2|41925.7|41905.7|41920.2|41900.2|18
1655219110000|2022-06-14 15:05:10|41920.7|41900.7|41909.2|41889.2|41920.7|41900.7|41909.2|41889.2|11
1655219120000|2022-06-14 15:05:20|41908.7|41888.7|41916.2|41896.2|41918.2|41898.2|41903.2|41883.2|44
1655219130000|2022-06-14 15:05:30|41920.7|41900.7|41920.2|41900.2|41920.7|41900.7|41915.7|41895.7|17
1655219140000|2022-06-14 15:05:40|41916.2|41896.2|41920.7|41900.7|41922.7|41902.7|41915.2|41895.2|11
1655219150000|2022-06-14 15:05:50|41922.7|41902.7|41925.2|41905.2|41925.7|41905.7|41922.7|41902.7|8
1655219160000|2022-06-14 15:06:00|41923.2|41903.2|41925.2|41905.2|41927.7|41907.7|41923.2|41903.2|8
1655219170000|2022-06-14 15:06:10|41926.2|41906.2|41935.7|41915.7|41938.2|41918.2|41926.2|41906.2|9
1655219180000|2022-06-14 15:06:20|41937.7|41917.7|41925.2|41905.2|41938.2|41918.2|41925.2|41905.2|5
1655219190000|2022-06-14 15:06:30|41923.2|41903.2|41911.2|41891.2|41925.7|41905.7|41911.2|41891.2|14
1655219200000|2022-06-14 15:06:40|41912.7|41892.7|41900.7|41880.7|41913.2|41893.2|41900.7|41880.7|12
1655219210000|2022-06-14 15:06:50|41901.2|41881.2|41905.7|41885.7|41905.7|41885.7|41901.2|41881.2|11
1655219220000|2022-06-14 15:07:00|41905.2|41885.2|41885.7|41865.7|41905.2|41885.2|41882.7|41862.7|37
1655219230000|2022-06-14 15:07:10|41887.2|41867.2|41900.2|41880.2|41900.2|41880.2|41885.7|41865.7|17
1655219240000|2022-06-14 15:07:20|41899.7|41879.7|41892.7|41872.7|41899.7|41879.7|41892.2|41872.2|8
1655219250000|2022-06-14 15:07:30|41895.2|41875.2|41902.7|41882.7|41902.7|41882.7|41895.2|41875.2|14
1655219260000|2022-06-14 15:07:40|41903.2|41883.2|41905.7|41885.7|41907.7|41887.7|41901.7|41881.7|10
1655219270000|2022-06-14 15:07:50|41905.2|41885.2|41910.2|41890.2|41910.7|41890.7|41905.2|41885.2|12
1655219280000|2022-06-14 15:08:00|41909.7|41889.7|41903.2|41883.2|41909.7|41889.7|41903.2|41883.2|19
1655219290000|2022-06-14 15:08:10|||||||||3
1655219300000|2022-06-14 15:08:20|41905.7|41885.7|41907.7|41887.7|41907.7|41887.7|41905.7|41885.7|31
1655219310000|2022-06-14 15:08:30|41905.7|41885.7|41910.7|41890.7|41910.7|41890.7|41905.7|41885.7|3
1655219320000|2022-06-14 15:08:40|41910.2|41890.2|41905.7|41885.7|41910.2|41890.2|41905.7|41885.7|2
1655219330000|2022-06-14 15:08:50|41905.2|41885.2|41905.7|41885.7|41905.7|41885.7|41905.2|41885.2|5
1655219340000|2022-06-14 15:09:00|41905.2|41885.2|41905.2|41885.2|41905.7|41885.7|41905.2|41885.2|2
1655219350000|2022-06-14 15:09:10|41905.7|41885.7|41910.7|41890.7|41912.7|41892.7|41905.2|41885.2|12
1655219360000|2022-06-14 15:09:20|41912.7|41892.7|41907.7|41887.7|41912.7|41892.7|41907.7|41887.7|6
1655219370000|2022-06-14 15:09:30|41907.2|41887.2|41907.7|41887.7|41907.7|41887.7|41905.2|41885.2|9
1655219380000|2022-06-14 15:09:40|41905.7|41885.7|41910.2|41890.2|41910.2|41890.2|41905.7|41885.7|2
1655219390000|2022-06-14 15:09:50|41907.7|41887.7|41910.7|41890.7|41912.7|41892.7|41905.7|41885.7|8
1655219400000|2022-06-14 15:10:00|41909.7|41889.7|41905.7|41885.7|41910.7|41890.7|41905.7|41885.7|18
1655219410000|2022-06-14 15:10:10|||||||||6
1655219420000|2022-06-14 15:10:20|41906.7|41886.7|41910.7|41890.7|41910.7|41890.7|41906.7|41886.7|40
1655219430000|2022-06-14 15:10:30|41913.7|41893.7|41919.7|41899.7|41920.7|41900.7|41913.7|41893.7|10
1655219440000|2022-06-14 15:10:40|41915.7|41895.7|41907.7|41887.7|41915.7|41895.7|41903.2|41883.2|22
1655219450000|2022-06-14 15:10:50|41908.2|41888.2|41915.7|41895.7|41915.7|41895.7|41908.2|41888.2|8
1655219460000|2022-06-14 15:11:00|41917.7|41897.7|41915.7|41895.7|41918.2|41898.2|41915.7|41895.7|7
1655219470000|2022-06-14 15:11:10|41914.7|41894.7|41910.2|41890.2|41914.7|41894.7|41910.2|41890.2|11
1655219480000|2022-06-14 15:11:20|41908.2|41888.2|41906.2|41886.2|41910.2|41890.2|41906.2|41886.2|8
1655219490000|2022-06-14 15:11:30|41910.7|41890.7|41910.7|41890.7|41911.2|41891.2|41910.7|41890.7|7
1655219500000|2022-06-14 15:11:40|41913.7|41893.7|41910.7|41890.7|41913.7|41893.7|41910.7|41890.7|9
1655219510000|2022-06-14 15:11:50|41911.2|41891.2|41913.2|41893.2|41913.7|41893.7|41911.2|41891.2|2
1655219520000|2022-06-14 15:12:00|41912.7|41892.7|41909.7|41889.7|41913.2|41893.2|41909.7|41889.7|16
1655219530000|2022-06-14 15:12:10|41907.7|41887.7|41908.2|41888.2|41910.2|41890.2|41907.7|41887.7|34
1655219540000|2022-06-14 15:12:20|41906.2|41886.2|41886.2|41866.2|41906.2|41886.2|41885.2|41865.2|26
1655219550000|2022-06-14 15:12:30|41888.2|41868.2|41895.7|41875.7|41898.2|41878.2|41886.2|41866.2|6
1655219560000|2022-06-14 15:12:40|41895.2|41875.2|41885.2|41865.2|41895.2|41875.2|41884.7|41864.7|7
1655219570000|2022-06-14 15:12:50|41884.7|41864.7|41882.2|41862.2|41885.2|41865.2|41882.2|41862.2|4
1655219580000|2022-06-14 15:13:00|41879.7|41859.7|41880.7|41860.7|41883.2|41863.2|41870.7|41850.7|28
1655219590000|2022-06-14 15:13:10|41881.2|41861.2|41880.7|41860.7|41885.2|41865.2|41880.7|41860.7|7
1655219600000|2022-06-14 15:13:20|41878.2|41858.2|41881.2|41861.2|41881.2|41861.2|41878.2|41858.2|6
1655219610000|2022-06-14 15:13:30|41885.7|41865.7|41905.2|41885.2|41905.2|41885.2|41885.7|41865.7|26
1655219620000|2022-06-14 15:13:40|41905.7|41885.7|41905.7|41885.7|41905.7|41885.7|41903.2|41883.2|5
1655219630000|2022-06-14 15:13:50|41906.2|41886.2|41907.7|41887.7|41908.7|41888.7|41906.2|41886.2|2
1655219640000|2022-06-14 15:14:00|41905.7|41885.7|41905.7|41885.7|41910.7|41890.7|41905.7|41885.7|3
1655219650000|2022-06-14 15:14:10|41905.2|41885.2|41905.7|41885.7|41907.7|41887.7|41903.2|41883.2|10
1655219660000|2022-06-14 15:14:20|41905.2|41885.2|41908.2|41888.2|41908.2|41888.2|41905.2|41885.2|2
1655219670000|2022-06-14 15:14:30|41906.2|41886.2|41910.7|41890.7|41910.7|41890.7|41905.7|41885.7|0
1655219680000|2022-06-14 15:14:40|41910.2|41890.2|41903.2|41883.2|41910.2|41890.2|41900.7|41880.7|4
1655219690000|2022-06-14 15:14:50|41900.7|41880.7|41900.7|41880.7|41900.7|41880.7|41900.7|41880.7|10
1655219700000|2022-06-14 15:15:00|41895.2|41875.2|41886.2|41866.2|41895.2|41875.2|41884.7|41864.7|26
1655219710000|2022-06-14 15:15:10|41885.7|41865.7|41893.2|41873.2|41898.2|41878.2|41885.7|41865.7|4
1655219720000|2022-06-14 15:15:20|41892.7|41872.7|41893.2|41873.2|41895.7|41875.7|41890.7|41870.7|6
1655219730000|2022-06-14 15:15:30|41893.7|41873.7|41887.7|41867.7|41895.7|41875.7|41887.7|41867.7|11
1655219740000|2022-06-14 15:15:40|41888.2|41868.2|41883.7|41863.7|41888.7|41868.7|41883.2|41863.2|6
1655219750000|2022-06-14 15:15:50|41885.7|41865.7|41873.2|41853.2|41885.7|41865.7|41870.7|41850.7|14
1655219760000|2022-06-14 15:16:00|41874.2|41854.2|41881.7|41861.7|41883.2|41863.2|41874.2|41854.2|16
1655219770000|2022-06-14 15:16:10|41881.2|41861.2|41885.7|41865.7|41886.2|41866.2|41881.2|41861.2|2
1655219780000|2022-06-14 15:16:20|41885.2|41865.2|41885.7|41865.7|41885.7|41865.7|41881.2|41861.2|6
1655219790000|2022-06-14 15:16:30|41885.2|41865.2|41886.2|41866.2|41888.2|41868.2|41883.7|41863.7|5
1655219800000|2022-06-14 15:16:40|41888.7|41868.7|41882.7|41862.7|41888.7|41868.7|41882.7|41862.7|1
1655219810000|2022-06-14 15:16:50|41880.7|41860.7|41875.7|41855.7|41880.7|41860.7|41875.7|41855.7|6
1655219820000|2022-06-14 15:17:00|41876.2|41856.2|41885.7|41865.7|41885.7|41865.7|41875.7|41855.7|15
1655219830000|2022-06-14 15:17:10|41888.2|41868.2|41885.7|41865.7|41888.2|41868.2|41880.7|41860.7|5
1655219840000|2022-06-14 15:17:20|41883.2|41863.2|41880.7|41860.7|41885.7|41865.7|41880.7|41860.7|2
1655219850000|2022-06-14 15:17:30|41881.2|41861.2|41885.2|41865.2|41885.7|41865.7|41881.2|41861.2|4
1655219860000|2022-06-14 15:17:40|41885.7|41865.7|41905.2|41885.2|41905.2|41885.2|41885.7|41865.7|14
1655219870000|2022-06-14 15:17:50|41905.7|41885.7|41903.2|41883.2|41913.2|41893.2|41900.7|41880.7|7
1655219880000|2022-06-14 15:18:00|41905.2|41885.2|41905.7|41885.7|41907.2|41887.2|41905.2|41885.2|1
1655219890000|2022-06-14 15:18:10|41903.2|41883.2|41895.7|41875.7|41906.2|41886.2|41895.7|41875.7|1
1655219900000|2022-06-14 15:18:20|41893.7|41873.7|41902.7|41882.7|41903.2|41883.2|41891.2|41871.2|18
1655219910000|2022-06-14 15:18:30|41903.2|41883.2|41903.2|41883.2|41903.2|41883.2|41900.7|41880.7|1
1655219920000|2022-06-14 15:18:40|41902.7|41882.7|41900.2|41880.2|41903.2|41883.2|41900.2|41880.2|4
1655219930000|2022-06-14 15:18:50|41900.7|41880.7|41898.2|41878.2|41900.7|41880.7|41898.2|41878.2|0
1655219940000|2022-06-14 15:19:00|41898.7|41878.7|41890.2|41870.2|41898.7|41878.7|41888.2|41868.2|9
1655219950000|2022-06-14 15:19:10|41889.7|41869.7|41885.2|41865.2|41889.7|41869.7|41885.2|41865.2|2
1655219960000|2022-06-14 15:19:20|41884.7|41864.7|41885.2|41865.2|41885.7|41865.7|41884.7|41864.7|7
1655219970000|2022-06-14 15:19:30|41885.7|41865.7|41885.2|41865.2|41886.2|41866.2|41885.2|41865.2|0
1655219980000|2022-06-14 15:19:40|41886.2|41866.2|41885.7|41865.7|41886.7|41866.7|41885.7|41865.7|1
1655219990000|2022-06-14 15:19:50|41886.2|41866.2|41893.2|41873.2|41893.2|41873.2|41886.2|41866.2|5
1655220000000|2022-06-14 15:20:00|41893.7|41873.7|41895.2|41875.2|41898.2|41878.2|41893.2|41873.2|7
1655220010000|2022-06-14 15:20:10|41893.2|41873.2|41898.2|41878.2|41900.2|41880.2|41891.2|41871.2|7
1655220020000|2022-06-14 15:20:20|41900.2|41880.2|41900.7|41880.7|41901.2|41881.2|41895.7|41875.7|2
1655220030000|2022-06-14 15:20:30|41900.2|41880.2|41897.7|41877.7|41900.7|41880.7|41897.7|41877.7|1
1655220040000|2022-06-14 15:20:40|41898.2|41878.2|41895.7|41875.7|41900.7|41880.7|41895.7|41875.7|2
1655220050000|2022-06-14 15:20:50|41898.2|41878.2|41893.2|41873.2|41898.2|41878.2|41885.2|41865.2|11
1655220060000|2022-06-14 15:21:00|41892.7|41872.7|41888.2|41868.2|41892.7|41872.7|41888.2|41868.2|1
1655220070000|2022-06-14 15:21:10|41887.7|41867.7|41885.2|41865.2|41887.7|41867.7|41881.2|41861.2|4
1655220080000|2022-06-14 15:21:20|41884.7|41864.7|41875.2|41855.2|41884.7|41864.7|41873.2|41853.2|5
1655220090000|2022-06-14 15:21:30|41873.2|41853.2|41878.7|41858.7|41881.2|41861.2|41873.2|41853.2|13
1655220100000|2022-06-14 15:21:40|41878.2|41858.2|41880.7|41860.7|41885.2|41865.2|41878.2|41858.2|8
1655220110000|2022-06-14 15:21:50|41880.2|41860.2|41870.2|41850.2|41880.2|41860.2|41870.2|41850.2|9
1655220120000|2022-06-14 15:22:00|41867.7|41847.7|41843.7|41823.7|41867.7|41847.7|41843.2|41823.2|51
1655220130000|2022-06-14 15:22:10|41845.7|41825.7|41847.7|41827.7|41847.7|41827.7|41842.7|41822.7|15
1655220140000|2022-06-14 15:22:20|41850.2|41830.2|41840.2|41820.2|41850.2|41830.2|41839.2|41819.2|34
1655220150000|2022-06-14 15:22:30|41837.7|41817.7|41840.2|41820.2|41840.7|41820.7|41837.7|41817.7|22
1655220160000|2022-06-14 15:22:40|41840.7|41820.7|41845.7|41825.7|41845.7|41825.7|41840.7|41820.7|9
1655220170000|2022-06-14 15:22:50|41846.2|41826.2|41851.2|41831.2|41851.2|41831.2|41846.2|41826.2|7
1655220180000|2022-06-14 15:23:00|41853.2|41833.2|41873.2|41853.2|41875.2|41855.2|41850.7|41830.7|15
1655220190000|2022-06-14 15:23:10|41870.7|41850.7|41873.2|41853.2|41873.2|41853.2|41865.7|41845.7|14
1655220200000|2022-06-14 15:23:20|41873.7|41853.7|41895.7|41875.7|41895.7|41875.7|41873.2|41853.2|20
1655220210000|2022-06-14 15:23:30|41895.2|41875.2|41890.7|41870.7|41896.2|41876.2|41890.7|41870.7|15
1655220220000|2022-06-14 15:23:40|41890.2|41870.2|41883.2|41863.2|41890.7|41870.7|41883.2|41863.2|9
1655220230000|2022-06-14 15:23:50|41883.7|41863.7|41881.2|41861.2|41883.7|41863.7|41880.7|41860.7|4
1655220240000|2022-06-14 15:24:00|41881.7|41861.7|41890.7|41870.7|41890.7|41870.7|41881.7|41861.7|10
1655220250000|2022-06-14 15:24:10|41893.2|41873.2|41895.2|41875.2|41895.7|41875.7|41890.7|41870.7|3
1655220260000|2022-06-14 15:24:20|41893.2|41873.2|41898.7|41878.7|41898.7|41878.7|41890.7|41870.7|8
1655220270000|2022-06-14 15:24:30|41902.7|41882.7|41908.7|41888.7|41908.7|41888.7|41902.7|41882.7|26
1655220280000|2022-06-14 15:24:40|41910.7|41890.7|41924.2|41904.2|41924.2|41904.2|41910.7|41890.7|16
1655220290000|2022-06-14 15:24:50|41923.7|41903.7|41924.2|41904.2|41924.2|41904.2|41923.7|41903.7|10
1655220300000|2022-06-14 15:25:00|41923.7|41903.7|41930.2|41910.2|41930.7|41910.7|41920.7|41900.7|9
1655220310000|2022-06-14 15:25:10|41933.2|41913.2|41942.7|41922.7|41946.2|41926.2|41933.2|41913.2|25
1655220320000|2022-06-14 15:25:20|41942.2|41922.2|41931.2|41911.2|41942.2|41922.2|41931.2|41911.2|3
1655220330000|2022-06-14 15:25:30|41933.2|41913.2|41933.2|41913.2|41936.2|41916.2|41931.2|41911.2|2
1655220340000|2022-06-14 15:25:40|41934.2|41914.2|41935.7|41915.7|41938.2|41918.2|41934.2|41914.2|9
1655220350000|2022-06-14 15:25:50|41935.2|41915.2|41923.7|41903.7|41935.2|41915.2|41923.7|41903.7|11
1655220360000|2022-06-14 15:26:00|41923.2|41903.2|41921.2|41901.2|41923.2|41903.2|41918.2|41898.2|10
1655220370000|2022-06-14 15:26:10|41925.7|41905.7|41928.7|41908.7|41928.7|41908.7|41925.7|41905.7|6
1655220380000|2022-06-14 15:26:20|41928.2|41908.2|41928.7|41908.7|41928.7|41908.7|41926.2|41906.2|3
1655220390000|2022-06-14 15:26:30|41928.2|41908.2|41930.7|41910.7|41930.7|41910.7|41926.2|41906.2|15
1655220400000|2022-06-14 15:26:40|41933.7|41913.7|41934.2|41914.2|41934.2|41914.2|41933.7|41913.7|11
1655220410000|2022-06-14 15:26:50|41933.7|41913.7|41936.2|41916.2|41936.2|41916.2|41933.7|41913.7|1
1655220420000|2022-06-14 15:27:00|41935.7|41915.7|41937.7|41917.7|41942.2|41922.2|41933.7|41913.7|14
1655220430000|2022-06-14 15:27:10|41940.2|41920.2|41937.7|41917.7|41940.2|41920.2|41937.7|41917.7|17
1655220440000|2022-06-14 15:27:20|41940.2|41920.2|41942.7|41922.7|41942.7|41922.7|41937.7|41917.7|16
1655220450000|2022-06-14 15:27:30|41938.2|41918.2|41940.7|41920.7|41942.7|41922.7|41937.7|41917.7|2
1655220460000|2022-06-14 15:27:40|41940.2|41920.2|41937.7|41917.7|41940.2|41920.2|41937.7|41917.7|9
1655220470000|2022-06-14 15:27:50|41940.7|41920.7|41939.8|41919.8|41942.7|41922.7|41937.7|41917.7|9
1655220480000|2022-06-14 15:28:00|41937.7|41917.7|41945.7|41925.7|41945.7|41925.7|41937.7|41917.7|16
1655220490000|2022-06-14 15:28:10|41946.2|41926.2|41945.7|41925.7|41950.2|41930.2|41945.2|41925.2|5
1655220500000|2022-06-14 15:28:20|41945.2|41925.2|41945.2|41925.2|41949.8|41929.8|41944.8|41924.8|1
1655220510000|2022-06-14 15:28:30|41942.7|41922.7|41942.7|41922.7|41945.2|41925.2|41942.3|41922.3|6
1655220520000|2022-06-14 15:28:40|41942.3|41922.3|41944.2|41924.2|41944.2|41924.2|41940.2|41920.2|15
1655220530000|2022-06-14 15:28:50|41946.2|41926.2|41946.2|41926.2|41946.2|41926.2|41946.2|41926.2|1
1655220540000|2022-06-14 15:29:00|41945.7|41925.7|41945.7|41925.7|41945.7|41925.7|41943.7|41923.7|8
1655220550000|2022-06-14 15:29:10|41948.2|41928.2|41949.8|41929.8|41949.8|41929.8|41945.7|41925.7|6
1655220560000|2022-06-14 15:29:20|41945.7|41925.7|41945.3|41925.3|41945.7|41925.7|41945.3|41925.3|9
1655220570000|2022-06-14 15:29:30|41944.8|41924.8|41944.8|41924.8|41944.8|41924.8|41944.8|41924.8|1
1655220580000|2022-06-14 15:29:40|41945.3|41925.3|41939.8|41919.8|41945.3|41925.3|41939.8|41919.8|4
1655220590000|2022-06-14 15:29:50|||||||||7
1655220600000|2022-06-14 15:30:00|41940.3|41920.3|41930.3|41910.3|41940.3|41920.3|41930.3|41910.3|35
1655220610000|2022-06-14 15:30:10|41928.2|41908.2|41915.7|41895.7|41928.2|41908.2|41915.7|41895.7|3
1655220620000|2022-06-14 15:30:20|41916.2|41896.2|41925.7|41905.7|41928.2|41908.2|41916.2|41896.2|20
1655220630000|2022-06-14 15:30:30|41925.3|41905.3|41926.2|41906.2|41926.2|41906.2|41921.2|41901.2|6
1655220640000|2022-06-14 15:30:40|41930.7|41910.7|41920.7|41900.7|41931.2|41911.2|41918.7|41898.7|3
1655220650000|2022-06-14 15:30:50|41918.7|41898.7|41925.8|41905.8|41930.3|41910.3|41918.7|41898.7|7
1655220660000|2022-06-14 15:31:00|41923.3|41903.3|41925.3|41905.3|41930.3|41910.3|41923.3|41903.3|16
1655220670000|2022-06-14 15:31:10|41923.3|41903.3|41898.3|41878.3|41923.3|41903.3|41898.3|41878.3|7
1655220680000|2022-06-14 15:31:20|41898.7|41878.7|41905.8|41885.8|41908.3|41888.3|41898.3|41878.3|9
1655220690000|2022-06-14 15:31:30|41903.3|41883.3|41896.2|41876.2|41903.3|41883.3|41891.7|41871.7|30
1655220700000|2022-06-14 15:31:40|41900.8|41880.8|41898.3|41878.3|41902.8|41882.8|41898.3|41878.3|7
1655220710000|2022-06-14 15:31:50|41895.8|41875.8|41893.3|41873.3|41895.8|41875.8|41893.3|41873.3|0
1655220720000|2022-06-14 15:32:00|41890.8|41870.8|41883.3|41863.3|41890.8|41870.8|41883.3|41863.3|7
1655220730000|2022-06-14 15:32:10|41881.2|41861.2|41875.8|41855.8|41887.8|41867.8|41875.8|41855.8|6
1655220740000|2022-06-14 15:32:20|41875.3|41855.3|41875.8|41855.8|41875.8|41855.8|41865.3|41845.3|9
1655220750000|2022-06-14 15:32:30|41875.3|41855.3|41870.3|41850.3|41875.8|41855.8|41868.7|41848.7|6
1655220760000|2022-06-14 15:32:40|41872.8|41852.8|41870.8|41850.8|41875.3|41855.3|41870.8|41850.8|7
1655220770000|2022-06-14 15:32:50|41875.3|41855.3|41875.8|41855.8|41875.8|41855.8|41871.3|41851.3|2
1655220780000|2022-06-14 15:33:00|41875.3|41855.3|41877.2|41857.2|41877.2|41857.2|41873.3|41853.3|3
1655220790000|2022-06-14 15:33:10|41878.2|41858.2|41888.3|41868.3|41890.3|41870.3|41878.2|41858.2|2
1655220800000|2022-06-14 15:33:20|41887.8|41867.8|41898.3|41878.3|41898.3|41878.3|41887.8|41867.8|10
1655220810000|2022-06-14 15:33:30|41898.8|41878.8|41905.8|41885.8|41906.3|41886.3|41898.3|41878.3|4
1655220820000|2022-06-14 15:33:40|41905.3|41885.3|41913.8|41893.8|41913.8|41893.8|41905.3|41885.3|3
1655220830000|2022-06-14 15:33:50|41914.2|41894.2|41913.3|41893.3|41916.3|41896.3|41913.3|41893.3|5
1655220840000|2022-06-14 15:34:00|41913.8|41893.8|41916.3|41896.3|41920.8|41900.8|41913.8|41893.8|9
1655220850000|2022-06-14 15:34:10|41920.8|41900.8|41915.8|41895.8|41920.8|41900.8|41915.8|41895.8|8
1655220860000|2022-06-14 15:34:20|41915.3|41895.3|41920.8|41900.8|41920.8|41900.8|41912.8|41892.8|11
1655220870000|2022-06-14 15:34:30|41921.3|41901.3|41930.3|41910.3|41930.3|41910.3|41920.8|41900.8|5
1655220880000|2022-06-14 15:34:40|41928.8|41908.8|41943.3|41923.3|41945.8|41925.8|41928.8|41908.8|17
1655220890000|2022-06-14 15:34:50|41941.3|41921.3|41940.3|41920.3|41945.3|41925.3|41940.3|41920.3|3
1655220900000|2022-06-14 15:35:00|41940.8|41920.8|41927.8|41907.8|41940.8|41920.8|41927.3|41907.3|7
1655220910000|2022-06-14 15:35:10|41927.3|41907.3|41930.3|41910.3|41930.3|41910.3|41927.3|41907.3|6
1655220920000|2022-06-14 15:35:20|41927.8|41907.8|41930.3|41910.3|41930.3|41910.3|41927.8|41907.8|1
1655220930000|2022-06-14 15:35:30|41930.8|41910.8|41928.3|41908.3|41930.8|41910.8|41925.8|41905.8|1
1655220940000|2022-06-14 15:35:40|41930.8|41910.8|41933.3|41913.3|41933.3|41913.3|41930.8|41910.8|2
1655220950000|2022-06-14 15:35:50|41935.3|41915.3|41936.8|41916.8|41936.8|41916.8|41935.3|41915.3|7
1655220960000|2022-06-14 15:36:00|41936.3|41916.3|41932.8|41912.8|41938.3|41918.3|41930.8|41910.8|4
1655220970000|2022-06-14 15:36:10|41931.3|41911.3|41929.8|41909.8|41933.3|41913.3|41929.8|41909.8|2
1655220980000|2022-06-14 15:36:20|41930.3|41910.3|41925.8|41905.8|41930.8|41910.8|41925.8|41905.8|2
1655220990000|2022-06-14 15:36:30|41926.3|41906.3|41935.8|41915.8|41935.8|41915.8|41926.3|41906.3|14
1655221000000|2022-06-14 15:36:40|41933.8|41913.8|41935.3|41915.3|41935.8|41915.8|41933.3|41913.3|4
1655221010000|2022-06-14 15:36:50|41935.8|41915.8|41940.3|41920.3|41940.3|41920.3|41935.3|41915.3|5
1655221020000|2022-06-14 15:37:00|41940.8|41920.8|41940.3|41920.3|41942.8|41922.8|41937.8|41917.8|6
1655221030000|2022-06-14 15:37:10|41940.8|41920.8|41947.8|41927.8|41952.8|41932.8|41938.3|41918.3|9
1655221040000|2022-06-14 15:37:20|41950.8|41930.8|41947.8|41927.8|41950.8|41930.8|41947.8|41927.8|14
1655221050000|2022-06-14 15:37:30|41950.3|41930.3|41947.8|41927.8|41950.8|41930.8|41947.8|41927.8|14
1655221060000|2022-06-14 15:37:40|41948.8|41928.8|41947.8|41927.8|41948.8|41928.8|41947.8|41927.8|29
1655221070000|2022-06-14 15:37:50|||||||||18
1655221080000|2022-06-14 15:38:00|41948.8|41928.8|41947.8|41927.8|41952.8|41932.8|41947.8|41927.8|8
1655221090000|2022-06-14 15:38:10|41948.3|41928.3|41947.8|41927.8|41950.3|41930.3|41947.8|41927.8|28
1655221100000|2022-06-14 15:38:20|41945.8|41925.8|41941.3|41921.3|41945.8|41925.8|41940.8|41920.8|4
1655221110000|2022-06-14 15:38:30|41940.8|41920.8|41935.3|41915.3|41940.8|41920.8|41933.3|41913.3|4
1655221120000|2022-06-14 15:38:40|41933.3|41913.3|41933.3|41913.3|41935.8|41915.8|41932.8|41912.8|7
1655221130000|2022-06-14 15:38:50|41932.8|41912.8|41927.8|41907.8|41932.8|41912.8|41925.8|41905.8|1
1655221140000|2022-06-14 15:39:00|41928.3|41908.3|41926.3|41906.3|41928.8|41908.8|41926.3|41906.3|2
1655221150000|2022-06-14 15:39:10|41926.8|41906.8|41925.8|41905.8|41930.8|41910.8|41925.8|41905.8|3
1655221160000|2022-06-14 15:39:20|41927.8|41907.8|41920.3|41900.3|41928.3|41908.3|41920.3|41900.3|8
1655221170000|2022-06-14 15:39:30|41919.8|41899.8|41905.3|41885.3|41919.8|41899.8|41898.3|41878.3|17
1655221180000|2022-06-14 15:39:40|41907.8|41887.8|41905.3|41885.3|41907.8|41887.8|41900.8|41880.8|7
1655221190000|2022-06-14 15:39:50|41903.3|41883.3|41902.8|41882.8|41905.8|41885.8|41900.8|41880.8|12
1655221200000|2022-06-14 15:40:00|41900.3|41880.3|41905.3|41885.3|41907.8|41887.8|41895.8|41875.8|20
1655221210000|2022-06-14 15:40:10|41902.8|41882.8|41908.3|41888.3|41908.3|41888.3|41902.8|41882.8|10
1655221220000|2022-06-14 15:40:20|41905.8|41885.8|41908.3|41888.3|41910.8|41890.8|41903.8|41883.8|8
1655221230000|2022-06-14 15:40:30|41908.8|41888.8|41913.3|41893.3|41917.8|41897.8|41908.8|41888.8|13
1655221240000|2022-06-14 15:40:40|41912.8|41892.8|41915.3|41895.3|41915.3|41895.3|41900.3|41880.3|14
1655221250000|2022-06-14 15:40:50|41917.8|41897.8|41908.3|41888.3|41917.8|41897.8|41907.8|41887.8|3
1655221260000|2022-06-14 15:41:00|41910.3|41890.3|41902.8|41882.8|41910.3|41890.3|41902.8|41882.8|11
1655221270000|2022-06-14 15:41:10|41903.3|41883.3|41905.3|41885.3|41908.3|41888.3|41903.3|41883.3|4
1655221280000|2022-06-14 15:41:20|41902.8|41882.8|41902.3|41882.3|41902.8|41882.8|41902.3|41882.3|167
1655221290000|2022-06-14 15:41:30|41901.8|41881.8|41891.8|41871.8|41901.8|41881.8|41891.3|41871.3|9
1655221300000|2022-06-14 15:41:40|41891.3|41871.3|41894.3|41874.3|41897.3|41877.3|41889.3|41869.3|7
1655221310000|2022-06-14 15:41:50|41895.3|41875.3|41909.3|41889.3|41909.3|41889.3|41895.3|41875.3|1
1655221320000|2022-06-14 15:42:00|41909.8|41889.8|41904.8|41884.8|41909.8|41889.8|41904.8|41884.8|1
1655221330000|2022-06-14 15:42:10|41904.3|41884.3|41897.3|41877.3|41904.3|41884.3|41897.3|41877.3|5
1655221340000|2022-06-14 15:42:20|41899.3|41879.3|41885.3|41865.3|41899.3|41879.3|41885.3|41865.3|15
1655221350000|2022-06-14 15:42:30|41887.3|41867.3|41881.8|41861.8|41887.3|41867.3|41881.8|41861.8|5
1655221360000|2022-06-14 15:42:40|41881.3|41861.3|41883.3|41863.3|41883.3|41863.3|41879.3|41859.3|10
1655221370000|2022-06-14 15:42:50|41887.3|41867.3|41889.8|41869.8|41893.8|41873.8|41887.3|41867.3|5
1655221380000|2022-06-14 15:43:00|41889.3|41869.3|41881.8|41861.8|41889.3|41869.3|41881.8|41861.8|10
1655221390000|2022-06-14 15:43:10|41882.3|41862.3|41881.8|41861.8|41882.3|41862.3|41879.3|41859.3|9
1655221400000|2022-06-14 15:43:20|41879.8|41859.8|41874.8|41854.8|41881.8|41861.8|41874.8|41854.8|7
1655221410000|2022-06-14 15:43:30|41875.3|41855.3|41877.3|41857.3|41877.8|41857.8|41875.3|41855.3|2
1655221420000|2022-06-14 15:43:40|41875.3|41855.3|41871.8|41851.8|41877.3|41857.3|41871.8|41851.8|27
1655221430000|2022-06-14 15:43:50|41871.3|41851.3|41864.3|41844.3|41871.3|41851.3|41862.3|41842.3|202
1655221440000|2022-06-14 15:44:00|41863.8|41843.8|41860.8|41840.8|41868.3|41848.3|41860.8|41840.8|62
1655221450000|2022-06-14 15:44:10|41860.3|41840.3|41860.8|41840.8|41862.8|41842.8|41860.3|41840.3|13
1655221460000|2022-06-14 15:44:20|41863.3|41843.3|41863.8|41843.8|41863.8|41843.8|41858.8|41838.8|4
1655221470000|2022-06-14 15:44:30|41861.3|41841.3|41858.8|41838.8|41861.3|41841.3|41858.3|41838.3|17
1655221480000|2022-06-14 15:44:40|41857.8|41837.8|41852.8|41832.8|41857.8|41837.8|41850.8|41830.8|207
1655221490000|2022-06-14 15:44:50|41855.3|41835.3|41855.3|41835.3|41857.8|41837.8|41855.3|41835.3|7
1655221500000|2022-06-14 15:45:00|41845.3|41825.3|41852.3|41832.3|41852.8|41832.8|41843.3|41823.3|33
1655221510000|2022-06-14 15:45:10|41849.8|41829.8|41845.3|41825.3|41849.8|41829.8|41843.3|41823.3|9
1655221520000|2022-06-14 15:45:20|41842.8|41822.8|41847.8|41827.8|41849.8|41829.8|41842.8|41822.8|10
1655221530000|2022-06-14 15:45:30|41847.3|41827.3|41849.8|41829.8|41849.8|41829.8|41845.3|41825.3|112
1655221540000|2022-06-14 15:45:40|41850.3|41830.3|41855.8|41835.8|41860.3|41840.3|41847.8|41827.8|56
1655221550000|2022-06-14 15:45:50|41853.8|41833.8|41860.8|41840.8|41860.8|41840.8|41853.3|41833.3|13
1655221560000|2022-06-14 15:46:00|41861.3|41841.3|41886.8|41866.8|41886.8|41866.8|41858.8|41838.8|14
1655221570000|2022-06-14 15:46:10|41885.8|41865.8|41896.3|41876.3|41896.3|41876.3|41885.8|41865.8|3
1655221580000|2022-06-14 15:46:20|41903.8|41883.8|41903.8|41883.8|41908.3|41888.3|41898.8|41878.8|20
1655221590000|2022-06-14 15:46:30|41903.3|41883.3|41906.3|41886.3|41911.3|41891.3|41903.3|41883.3|5
1655221600000|2022-06-14 15:46:40|41905.8|41885.8|41906.3|41886.3|41906.3|41886.3|41903.3|41883.3|3
1655221610000|2022-06-14 15:46:50|41906.8|41886.8|41901.8|41881.8|41908.8|41888.8|41899.3|41879.3|11
1655221620000|2022-06-14 15:47:00|41903.8|41883.8|41898.8|41878.8|41903.8|41883.8|41898.8|41878.8|10
1655221630000|2022-06-14 15:47:10|41898.3|41878.3|41883.3|41863.3|41898.3|41878.3|41878.3|41858.3|17
1655221640000|2022-06-14 15:47:20|41881.3|41861.3|41878.8|41858.8|41883.3|41863.3|41876.3|41856.3|6
1655221650000|2022-06-14 15:47:30|41878.3|41858.3|41875.8|41855.8|41878.8|41858.8|41873.8|41853.8|402
1655221660000|2022-06-14 15:47:40|41876.3|41856.3|41874.8|41854.8|41879.3|41859.3|41870.8|41850.8|173
1655221670000|2022-06-14 15:47:50|41874.3|41854.3|41874.3|41854.3|41876.8|41856.8|41874.3|41854.3|15
1655221680000|2022-06-14 15:48:00|41874.8|41854.8|41866.3|41846.3|41876.8|41856.8|41863.8|41843.8|16
1655221690000|2022-06-14 15:48:10|41868.8|41848.8|41871.3|41851.3|41871.3|41851.3|41866.8|41846.8|5
1655221700000|2022-06-14 15:48:20|41868.3|41848.3|41865.3|41845.3|41873.3|41853.3|41864.3|41844.3|19
1655221710000|2022-06-14 15:48:30|41865.8|41845.8|41862.3|41842.3|41867.3|41847.3|41860.3|41840.3|8
1655221720000|2022-06-14 15:48:40|41860.3|41840.3|41855.3|41835.3|41860.3|41840.3|41855.3|41835.3|7
1655221730000|2022-06-14 15:48:50|41857.8|41837.8|41862.8|41842.8|41862.8|41842.8|41855.3|41835.3|8
1655221740000|2022-06-14 15:49:00|41867.8|41847.8|41865.3|41845.3|41870.8|41850.8|41865.3|41845.3|8
1655221750000|2022-06-14 15:49:10|41862.3|41842.3|41855.3|41835.3|41862.3|41842.3|41852.8|41832.8|2
1655221760000|2022-06-14 15:49:20|41854.8|41834.8|41855.3|41835.3|41855.3|41835.3|41850.3|41830.3|8
1655221770000|2022-06-14 15:49:30|41859.3|41839.3|41870.3|41850.3|41870.3|41850.3|41859.3|41839.3|6
1655221780000|2022-06-14 15:49:40|41875.3|41855.3|41867.8|41847.8|41875.3|41855.3|41867.8|41847.8|7
1655221790000|2022-06-14 15:49:50|41867.3|41847.3|41867.8|41847.8|41868.3|41848.3|41865.3|41845.3|1
1655221800000|2022-06-14 15:50:00|41870.3|41850.3|41857.8|41837.8|41870.3|41850.3|41848.3|41828.3|22
1655221810000|2022-06-14 15:50:10|41859.8|41839.8|41845.3|41825.3|41859.8|41839.8|41845.3|41825.3|7
1655221820000|2022-06-14 15:50:20|41844.8|41824.8|41840.3|41820.3|41845.8|41825.8|41840.3|41820.3|24
1655221830000|2022-06-14 15:50:30|41837.8|41817.8|41834.8|41814.8|41837.8|41817.8|41834.8|41814.8|22
1655221840000|2022-06-14 15:50:40|41837.3|41817.3|41837.8|41817.8|41838.3|41818.3|41837.3|41817.3|10
1655221850000|2022-06-14 15:50:50|41838.3|41818.3|41850.3|41830.3|41850.3|41830.3|41837.8|41817.8|9
1655221860000|2022-06-14 15:51:00|41853.8|41833.8|41851.8|41831.8|41854.8|41834.8|41849.8|41829.8|23
1655221870000|2022-06-14 15:51:10|41852.3|41832.3|41849.8|41829.8|41852.3|41832.3|41849.8|41829.8|10
1655221880000|2022-06-14 15:51:20|41850.3|41830.3|41849.8|41829.8|41852.3|41832.3|41849.8|41829.8|22
1655221890000|2022-06-14 15:51:30|41850.3|41830.3|41849.8|41829.8|41850.3|41830.3|41849.8|41829.8|7
1655221900000|2022-06-14 15:51:40|41852.3|41832.3|41853.3|41833.3|41853.3|41833.3|41849.8|41829.8|15
1655221910000|2022-06-14 15:51:50|41855.3|41835.3|41857.8|41837.8|41857.8|41837.8|41852.8|41832.8|7
1655221920000|2022-06-14 15:52:00|41858.3|41838.3|41857.8|41837.8|41858.3|41838.3|41855.3|41835.3|12
1655221930000|2022-06-14 15:52:10|41855.3|41835.3|41852.3|41832.3|41855.3|41835.3|41852.3|41832.3|3
1655221940000|2022-06-14 15:52:20|41852.8|41832.8|41850.3|41830.3|41852.8|41832.8|41850.3|41830.3|3
1655221950000|2022-06-14 15:52:30|41849.8|41829.8|41853.3|41833.3|41853.3|41833.3|41849.8|41829.8|7
1655221960000|2022-06-14 15:52:40|41852.8|41832.8|41852.8|41832.8|41855.8|41835.8|41852.8|41832.8|1
1655221970000|2022-06-14 15:52:50|41852.3|41832.3|41849.8|41829.8|41852.3|41832.3|41849.8|41829.8|7
1655221980000|2022-06-14 15:53:00|41847.3|41827.3|41842.8|41822.8|41852.8|41832.8|41840.3|41820.3|10
1655221990000|2022-06-14 15:53:10|41843.3|41823.3|41840.3|41820.3|41843.3|41823.3|41840.3|41820.3|11
1655222000000|2022-06-14 15:53:20|41842.3|41822.3|41837.8|41817.8|41842.3|41822.3|41837.8|41817.8|27
1655222010000|2022-06-14 15:53:30|41838.3|41818.3|41848.3|41828.3|41850.8|41830.8|41838.3|41818.3|10
1655222020000|2022-06-14 15:53:40|41848.8|41828.8|41848.8|41828.8|41848.8|41828.8|41848.3|41828.3|4
1655222030000|2022-06-14 15:53:50|41852.8|41832.8|41861.3|41841.3|41861.3|41841.3|41850.8|41830.8|3
1655222040000|2022-06-14 15:54:00|41863.8|41843.8|41868.8|41848.8|41868.8|41848.8|41863.8|41843.8|148
1655222050000|2022-06-14 15:54:10|41869.3|41849.3|41874.3|41854.3|41874.8|41854.8|41869.3|41849.3|9
1655222060000|2022-06-14 15:54:20|41874.8|41854.8|41867.3|41847.3|41874.8|41854.8|41867.3|41847.3|1
1655222070000|2022-06-14 15:54:30|41869.3|41849.3|41861.8|41841.8|41869.3|41849.3|41861.8|41841.8|4
1655222080000|2022-06-14 15:54:40|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|2
1655222090000|2022-06-14 15:54:50|41859.3|41839.3|41863.3|41843.3|41865.8|41845.8|41859.3|41839.3|15
1655222100000|2022-06-14 15:55:00|41865.8|41845.8|41867.8|41847.8|41867.8|41847.8|41860.3|41840.3|31
1655222110000|2022-06-14 15:55:10|41870.3|41850.3|41878.3|41858.3|41878.3|41858.3|41870.3|41850.3|9
1655222120000|2022-06-14 15:55:20|41878.8|41858.8|41889.3|41869.3|41889.3|41869.3|41877.8|41857.8|8
1655222130000|2022-06-14 15:55:30|41891.3|41871.3|41897.3|41877.3|41899.3|41879.3|41891.3|41871.3|6
1655222140000|2022-06-14 15:55:40|41899.3|41879.3|41901.8|41881.8|41904.3|41884.3|41899.3|41879.3|7
1655222150000|2022-06-14 15:55:50|41902.3|41882.3|41904.3|41884.3|41907.3|41887.3|41902.3|41882.3|6
1655222160000|2022-06-14 15:56:00|41902.3|41882.3|41894.8|41874.8|41904.3|41884.3|41893.8|41873.8|22
1655222170000|2022-06-14 15:56:10|41895.3|41875.3|41899.3|41879.3|41901.8|41881.8|41895.3|41875.3|4
1655222180000|2022-06-14 15:56:20|41897.3|41877.3|41896.8|41876.8|41902.3|41882.3|41896.8|41876.8|12
1655222190000|2022-06-14 15:56:30|41897.3|41877.3|41896.8|41876.8|41897.3|41877.3|41896.3|41876.3|3
1655222200000|2022-06-14 15:56:40|41896.3|41876.3|41896.8|41876.8|41896.8|41876.8|41896.3|41876.3|2
1655222210000|2022-06-14 15:56:50|41897.3|41877.3|41899.3|41879.3|41899.3|41879.3|41897.3|41877.3|8
1655222220000|2022-06-14 15:57:00|41898.8|41878.8|41899.3|41879.3|41899.3|41879.3|41896.8|41876.8|24
1655222230000|2022-06-14 15:57:10|41901.3|41881.3|41898.3|41878.3|41903.3|41883.3|41898.3|41878.3|2
1655222240000|2022-06-14 15:57:20|41896.3|41876.3|41878.8|41858.8|41898.8|41878.8|41878.8|41858.8|15
1655222250000|2022-06-14 15:57:30|41876.3|41856.3|41872.8|41852.8|41878.3|41858.3|41872.8|41852.8|3
1655222260000|2022-06-14 15:57:40|41870.8|41850.8|41870.8|41850.8|41873.3|41853.3|41870.3|41850.3|11
1655222270000|2022-06-14 15:57:50|41870.3|41850.3|41870.3|41850.3|41870.3|41850.3|41870.3|41850.3|2
1655222280000|2022-06-14 15:58:00|41869.8|41849.8|41867.8|41847.8|41869.8|41849.8|41858.3|41838.3|23
1655222290000|2022-06-14 15:58:10|41866.3|41846.3|41865.3|41845.3|41866.3|41846.3|41865.3|41845.3|4
1655222300000|2022-06-14 15:58:20|41865.8|41845.8|41865.3|41845.3|41865.8|41845.8|41865.3|41845.3|5
1655222310000|2022-06-14 15:58:30|41870.3|41850.3|41880.8|41860.8|41880.8|41860.8|41870.3|41850.3|13
1655222320000|2022-06-14 15:58:40|41883.3|41863.3|41883.3|41863.3|41885.3|41865.3|41882.8|41862.8|8
1655222330000|2022-06-14 15:58:50|41880.8|41860.8|41878.3|41858.3|41883.8|41863.8|41876.3|41856.3|6
1655222340000|2022-06-14 15:59:00|41880.8|41860.8|41881.3|41861.3|41882.8|41862.8|41878.3|41858.3|5
1655222350000|2022-06-14 15:59:10|41883.3|41863.3|41878.3|41858.3|41883.3|41863.3|41878.3|41858.3|5
1655222360000|2022-06-14 15:59:20|41878.8|41858.8|41885.8|41865.8|41886.3|41866.3|41878.8|41858.8|6
1655222370000|2022-06-14 15:59:30|41886.3|41866.3|41888.3|41868.3|41888.3|41868.3|41883.3|41863.3|11
1655222380000|2022-06-14 15:59:40|41886.3|41866.3|41886.3|41866.3|41886.3|41866.3|41884.3|41864.3|4
1655222390000|2022-06-14 15:59:50|41881.8|41861.8|41863.8|41843.8|41881.8|41861.8|41863.8|41843.8|7
1655222400000|2022-06-14 16:00:00|41848.8|41828.8|41832.8|41812.8|41848.8|41828.8|41832.8|41812.8|61
1655222410000|2022-06-14 16:00:10|41833.3|41813.3|41822.3|41802.3|41843.8|41823.8|41810.3|41790.3|153
1655222420000|2022-06-14 16:00:20|41819.8|41799.8|41810.8|41790.8|41822.3|41802.3|41810.3|41790.3|55
1655222430000|2022-06-14 16:00:30|41812.8|41792.8|41805.3|41785.3|41812.8|41792.8|41802.3|41782.3|18
1655222440000|2022-06-14 16:00:40|41802.8|41782.8|41817.8|41797.8|41817.8|41797.8|41802.3|41782.3|31
1655222450000|2022-06-14 16:00:50|41819.8|41799.8|41825.8|41805.8|41825.8|41805.8|41819.8|41799.8|6
1655222460000|2022-06-14 16:01:00|41825.3|41805.3|41832.8|41812.8|41832.8|41812.8|41824.3|41804.3|37
1655222470000|2022-06-14 16:01:10|41832.3|41812.3|41834.8|41814.8|41836.8|41816.8|41827.8|41807.8|11
1655222480000|2022-06-14 16:01:20|41836.8|41816.8|41847.8|41827.8|41849.8|41829.8|41835.3|41815.3|21
1655222490000|2022-06-14 16:01:30|41845.8|41825.8|41847.8|41827.8|41850.3|41830.3|41845.3|41825.3|5
1655222500000|2022-06-14 16:01:40|41848.3|41828.3|41850.3|41830.3|41850.3|41830.3|41847.3|41827.3|3
1655222510000|2022-06-14 16:01:50|41852.3|41832.3|41852.8|41832.8|41856.8|41836.8|41852.3|41832.3|2
1655222520000|2022-06-14 16:02:00|41854.8|41834.8|41847.3|41827.3|41854.8|41834.8|41840.3|41820.3|5
1655222530000|2022-06-14 16:02:10|41842.8|41822.8|41842.8|41822.8|41844.8|41824.8|41839.8|41819.8|30
1655222540000|2022-06-14 16:02:20|41842.3|41822.3|41840.3|41820.3|41842.3|41822.3|41840.3|41820.3|0
1655222550000|2022-06-14 16:02:30|41840.8|41820.8|41840.8|41820.8|41843.3|41823.3|41840.8|41820.8|2
1655222560000|2022-06-14 16:02:40|41843.3|41823.3|41840.3|41820.3|41843.3|41823.3|41840.3|41820.3|6
1655222570000|2022-06-14 16:02:50|41840.8|41820.8|41836.8|41816.8|41842.8|41822.8|41836.8|41816.8|2
1655222580000|2022-06-14 16:03:00|41834.8|41814.8|41832.8|41812.8|41837.3|41817.3|41832.8|41812.8|11
1655222590000|2022-06-14 16:03:10|41832.3|41812.3|41824.8|41804.8|41832.3|41812.3|41824.8|41804.8|10
1655222600000|2022-06-14 16:03:20|41822.8|41802.8|41822.3|41802.3|41823.3|41803.3|41822.3|41802.3|7
1655222610000|2022-06-14 16:03:30|41822.8|41802.8|41825.3|41805.3|41825.3|41805.3|41822.8|41802.8|2
1655222620000|2022-06-14 16:03:40|41827.3|41807.3|41830.3|41810.3|41830.3|41810.3|41827.3|41807.3|61
1655222630000|2022-06-14 16:03:50|41828.3|41808.3|41827.8|41807.8|41829.8|41809.8|41827.8|41807.8|2
1655222640000|2022-06-14 16:04:00|41830.3|41810.3|41832.8|41812.8|41832.8|41812.8|41827.8|41807.8|78
1655222650000|2022-06-14 16:04:10|41832.3|41812.3|41832.8|41812.8|41832.8|41812.8|41830.3|41810.3|1
1655222660000|2022-06-14 16:04:20|41835.8|41815.8|41835.8|41815.8|41835.8|41815.8|41835.8|41815.8|10
1655222670000|2022-06-14 16:04:30|41835.3|41815.3|41835.8|41815.8|41835.8|41815.8|41832.8|41812.8|10
1655222680000|2022-06-14 16:04:40|41836.3|41816.3|41837.8|41817.8|41837.8|41817.8|41835.3|41815.3|6
1655222690000|2022-06-14 16:04:50|41837.3|41817.3|41837.8|41817.8|41837.8|41817.8|41834.8|41814.8|37
1655222700000|2022-06-14 16:05:00|41838.3|41818.3|41836.9|41816.9|41840.3|41820.3|41836.9|41816.9|5
1655222710000|2022-06-14 16:05:10|41837.8|41817.8|41830.8|41810.8|41837.8|41817.8|41830.8|41810.8|32
1655222720000|2022-06-14 16:05:20|41832.8|41812.8|41832.8|41812.8|41832.8|41812.8|41830.8|41810.8|16
1655222730000|2022-06-14 16:05:30|41832.3|41812.3|41832.3|41812.3|41832.3|41812.3|41832.3|41812.3|1
1655222740000|2022-06-14 16:05:40|41830.8|41810.8|41837.8|41817.8|41838.3|41818.3|41830.8|41810.8|18
1655222750000|2022-06-14 16:05:50|41838.3|41818.3|41837.8|41817.8|41838.3|41818.3|41835.3|41815.3|6
1655222760000|2022-06-14 16:06:00|41837.3|41817.3|41815.3|41795.3|41837.8|41817.8|41811.9|41791.9|99
1655222770000|2022-06-14 16:06:10|41816.9|41796.9|41812.8|41792.8|41816.9|41796.9|41807.4|41787.4|36
1655222780000|2022-06-14 16:06:20|41812.4|41792.4|41809.4|41789.4|41817.4|41797.4|41809.4|41789.4|10
1655222790000|2022-06-14 16:06:30|41807.4|41787.4|41804.9|41784.9|41808.3|41788.3|41802.8|41782.8|26
1655222800000|2022-06-14 16:06:40|41802.8|41782.8|41807.4|41787.4|41807.4|41787.4|41802.4|41782.4|4
1655222810000|2022-06-14 16:06:50|41805.3|41785.3|41802.8|41782.8|41806.9|41786.9|41802.4|41782.4|4
1655222820000|2022-06-14 16:07:00|41804.9|41784.9|41799.9|41779.9|41804.9|41784.9|41799.9|41779.9|11
1655222830000|2022-06-14 16:07:10|41802.4|41782.4|41797.8|41777.8|41802.4|41782.4|41797.4|41777.4|3
1655222840000|2022-06-14 16:07:20|41799.9|41779.9|41802.4|41782.4|41802.8|41782.8|41799.9|41779.9|3
1655222850000|2022-06-14 16:07:30|41802.8|41782.8|41805.8|41785.8|41805.8|41785.8|41802.4|41782.4|3
1655222860000|2022-06-14 16:07:40|41802.8|41782.8|41807.4|41787.4|41807.4|41787.4|41802.8|41782.8|4
1655222870000|2022-06-14 16:07:50|41806.9|41786.9|41802.8|41782.8|41806.9|41786.9|41800.3|41780.3|5
1655222880000|2022-06-14 16:08:00|41803.3|41783.3|41802.8|41782.8|41804.9|41784.9|41802.8|41782.8|17
1655222890000|2022-06-14 16:08:10|41800.8|41780.8|41802.9|41782.9|41802.9|41782.9|41800.8|41780.8|7
1655222900000|2022-06-14 16:08:20|41802.4|41782.4|41802.9|41782.9|41802.9|41782.9|41797.9|41777.9|11
1655222910000|2022-06-14 16:08:30|41802.4|41782.4|41802.9|41782.9|41802.9|41782.9|41802.4|41782.4|1
1655222920000|2022-06-14 16:08:40|41804.9|41784.9|41807.4|41787.4|41807.4|41787.4|41804.9|41784.9|9
1655222930000|2022-06-14 16:08:50|41807.9|41787.9|41807.9|41787.9|41807.9|41787.9|41807.4|41787.4|3
1655222940000|2022-06-14 16:09:00|41807.4|41787.4|41807.9|41787.9|41807.9|41787.9|41804.9|41784.9|9
1655222950000|2022-06-14 16:09:10|||||||||4
1655222960000|2022-06-14 16:09:20|41807.4|41787.4|41807.9|41787.9|41807.9|41787.9|41805.4|41785.4|10
1655222970000|2022-06-14 16:09:30|41807.4|41787.4|41807.9|41787.9|41810.4|41790.4|41807.4|41787.4|5
1655222980000|2022-06-14 16:09:40|41807.4|41787.4|41805.4|41785.4|41807.9|41787.9|41805.4|41785.4|3
1655222990000|2022-06-14 16:09:50|41803.3|41783.3|41803.3|41783.3|41803.3|41783.3|41803.3|41783.3|43
1655223000000|2022-06-14 16:10:00|41805.4|41785.4|41787.9|41767.9|41805.4|41785.4|41782.4|41762.4|107
1655223010000|2022-06-14 16:10:10|41788.3|41768.3|41810.4|41790.4|41810.4|41790.4|41788.3|41768.3|34
1655223020000|2022-06-14 16:10:20|41812.9|41792.9|41812.9|41792.9|41817.4|41797.4|41812.4|41792.4|15
1655223030000|2022-06-14 16:10:30|41807.4|41787.4|41805.4|41785.4|41807.4|41787.4|41805.4|41785.4|7
1655223040000|2022-06-14 16:10:40|41804.4|41784.4|41802.4|41782.4|41804.4|41784.4|41799.9|41779.9|4
1655223050000|2022-06-14 16:10:50|41799.9|41779.9|41808.4|41788.4|41808.4|41788.4|41794.9|41774.9|3
1655223060000|2022-06-14 16:11:00|41805.9|41785.9|41802.9|41782.9|41807.4|41787.4|41802.9|41782.9|0
1655223070000|2022-06-14 16:11:10|41804.9|41784.9|41802.9|41782.9|41804.9|41784.9|41798.4|41778.4|4
1655223080000|2022-06-14 16:11:20|41805.4|41785.4|41807.4|41787.4|41807.9|41787.9|41805.4|41785.4|9
1655223090000|2022-06-14 16:11:30|41817.4|41797.4|41824.9|41804.9|41827.4|41807.4|41817.4|41797.4|30
1655223100000|2022-06-14 16:11:40|41822.9|41802.9|41820.4|41800.4|41822.9|41802.9|41817.9|41797.9|5
1655223110000|2022-06-14 16:11:50|41817.9|41797.9|41822.9|41802.9|41822.9|41802.9|41817.9|41797.9|4
1655223120000|2022-06-14 16:12:00|41822.4|41802.4|41822.9|41802.9|41822.9|41802.9|41820.9|41800.9|7
1655223130000|2022-06-14 16:12:10|41823.4|41803.4|41822.4|41802.4|41825.4|41805.4|41822.4|41802.4|3
1655223140000|2022-06-14 16:12:20|41822.9|41802.9|41822.9|41802.9|41825.4|41805.4|41822.4|41802.4|12
1655223150000|2022-06-14 16:12:30|41824.9|41804.9|41822.4|41802.4|41825.4|41805.4|41822.4|41802.4|5
1655223160000|2022-06-14 16:12:40|41820.4|41800.4|41812.9|41792.9|41820.4|41800.4|41812.9|41792.9|11
1655223170000|2022-06-14 16:12:50|41810.4|41790.4|41802.4|41782.4|41810.9|41790.9|41800.4|41780.4|7
1655223180000|2022-06-14 16:13:00|41800.4|41780.4|41795.4|41775.4|41800.4|41780.4|41795.4|41775.4|6
1655223190000|2022-06-14 16:13:10|41792.9|41772.9|41792.9|41772.9|41795.4|41775.4|41792.9|41772.9|0
1655223200000|2022-06-14 16:13:20|41792.4|41772.4|41792.9|41772.9|41793.4|41773.4|41792.4|41772.4|5
1655223210000|2022-06-14 16:13:30|41797.4|41777.4|41792.9|41772.9|41797.4|41777.4|41792.9|41772.9|2
1655223220000|2022-06-14 16:13:40|41793.4|41773.4|41792.9|41772.9|41795.4|41775.4|41792.4|41772.4|5
1655223230000|2022-06-14 16:13:50|41793.4|41773.4|41795.9|41775.9|41797.9|41777.9|41792.9|41772.9|22
1655223240000|2022-06-14 16:14:00|41797.9|41777.9|41800.9|41780.9|41800.9|41780.9|41797.9|41777.9|19
1655223250000|2022-06-14 16:14:10|41803.4|41783.4|41802.9|41782.9|41803.4|41783.4|41800.9|41780.9|2
1655223260000|2022-06-14 16:14:20|41801.4|41781.4|41802.9|41782.9|41803.4|41783.4|41800.9|41780.9|5
1655223270000|2022-06-14 16:14:30|41802.4|41782.4|41802.9|41782.9|41803.4|41783.4|41800.4|41780.4|4
1655223280000|2022-06-14 16:14:40|41802.4|41782.4|41797.9|41777.9|41802.9|41782.9|41797.9|41777.9|9
1655223290000|2022-06-14 16:14:50|41799.9|41779.9|41797.9|41777.9|41800.9|41780.9|41797.9|41777.9|13
1655223300000|2022-06-14 16:15:00|41787.4|41767.4|41787.9|41767.9|41792.9|41772.9|41785.4|41765.4|38
1655223310000|2022-06-14 16:15:10|41789.9|41769.9|41792.9|41772.9|41794.9|41774.9|41789.9|41769.9|13
1655223320000|2022-06-14 16:15:20|41794.9|41774.9|41797.4|41777.4|41801.9|41781.9|41794.9|41774.9|29
1655223330000|2022-06-14 16:15:30|41797.9|41777.9|41761.4|41741.4|41797.9|41777.9|41756.4|41736.4|176
1655223340000|2022-06-14 16:15:40|41758.9|41738.9|41771.9|41751.9|41771.9|41751.9|41758.9|41738.9|16
1655223350000|2022-06-14 16:15:50|41773.9|41753.9|41781.9|41761.9|41781.9|41761.9|41773.9|41753.9|8
1655223360000|2022-06-14 16:16:00|41778.9|41758.9|41771.4|41751.4|41778.9|41758.9|41771.4|41751.4|13
1655223370000|2022-06-14 16:16:10|41773.9|41753.9|41771.9|41751.9|41774.4|41754.4|41766.9|41746.9|10
1655223380000|2022-06-14 16:16:20|41770.9|41750.9|41771.4|41751.4|41771.9|41751.9|41766.9|41746.9|16
1655223390000|2022-06-14 16:16:30|41769.4|41749.4|41771.4|41751.4|41771.9|41751.9|41766.9|41746.9|8
1655223400000|2022-06-14 16:16:40|41771.9|41751.9|41771.9|41751.9|41771.9|41751.9|41771.4|41751.4|1
1655223410000|2022-06-14 16:16:50|41776.4|41756.4|41778.9|41758.9|41778.9|41758.9|41773.9|41753.9|36
1655223420000|2022-06-14 16:17:00|41781.9|41761.9|41779.4|41759.4|41781.9|41761.9|41778.9|41758.9|18
1655223430000|2022-06-14 16:17:10|41781.9|41761.9|41786.4|41766.4|41799.4|41779.4|41781.9|41761.9|42
1655223440000|2022-06-14 16:17:20|41786.9|41766.9|41779.4|41759.4|41786.9|41766.9|41771.9|41751.9|24
1655223450000|2022-06-14 16:17:30|41781.9|41761.9|41776.9|41756.9|41781.9|41761.9|41776.4|41756.4|7
1655223460000|2022-06-14 16:17:40|41778.9|41758.9|41776.4|41756.4|41781.4|41761.4|41776.4|41756.4|70
1655223470000|2022-06-14 16:17:50|41775.9|41755.9|41772.4|41752.4|41776.9|41756.9|41771.9|41751.9|16
1655223480000|2022-06-14 16:18:00|41771.4|41751.4|41764.4|41744.4|41771.4|41751.4|41761.9|41741.9|10
1655223490000|2022-06-14 16:18:10|41766.9|41746.9|41766.9|41746.9|41766.9|41746.9|41766.9|41746.9|3
1655223500000|2022-06-14 16:18:20|41767.4|41747.4|41766.9|41746.9|41767.4|41747.4|41766.9|41746.9|1
1655223510000|2022-06-14 16:18:30|41767.4|41747.4|41776.9|41756.9|41776.9|41756.9|41767.4|41747.4|3
1655223520000|2022-06-14 16:18:40|41777.4|41757.4|41778.9|41758.9|41779.4|41759.4|41777.4|41757.4|18
1655223530000|2022-06-14 16:18:50|||||||||6
1655223540000|2022-06-14 16:19:00|41779.9|41759.9|41781.9|41761.9|41781.9|41761.9|41779.9|41759.9|21
1655223550000|2022-06-14 16:19:10|41778.9|41758.9|41778.9|41758.9|41781.4|41761.4|41778.9|41758.9|13
1655223560000|2022-06-14 16:19:20|41779.4|41759.4|41777.9|41757.9|41779.9|41759.9|41775.9|41755.9|114
1655223570000|2022-06-14 16:19:30|41779.9|41759.9|41779.4|41759.4|41790.9|41770.9|41779.4|41759.4|33
1655223580000|2022-06-14 16:19:40|41779.9|41759.9|41774.9|41754.9|41779.9|41759.9|41766.9|41746.9|458
1655223590000|2022-06-14 16:19:50|41779.9|41759.9|41764.4|41744.4|41779.9|41759.9|41764.4|41744.4|49
1655223600000|2022-06-14 16:20:00|41766.4|41746.4|41761.4|41741.4|41766.4|41746.4|41753.9|41733.9|48
1655223610000|2022-06-14 16:20:10|41761.9|41741.9|41761.9|41741.9|41763.9|41743.9|41759.4|41739.4|12
1655223620000|2022-06-14 16:20:20|41763.9|41743.9|41759.4|41739.4|41763.9|41743.9|41759.4|41739.4|8
1655223630000|2022-06-14 16:20:30|41756.9|41736.9|41764.4|41744.4|41764.4|41744.4|41756.9|41736.9|23
1655223640000|2022-06-14 16:20:40|41761.9|41741.9|41761.4|41741.4|41761.9|41741.9|41759.9|41739.9|10
1655223650000|2022-06-14 16:20:50|41759.4|41739.4|41756.9|41736.9|41761.9|41741.9|41756.9|41736.9|11
1655223660000|2022-06-14 16:21:00|41759.4|41739.4|41756.9|41736.9|41761.9|41741.9|41753.9|41733.9|33
1655223670000|2022-06-14 16:21:10|41761.4|41741.4|41756.9|41736.9|41761.4|41741.4|41756.4|41736.4|11
1655223680000|2022-06-14 16:21:20|41756.4|41736.4|41756.4|41736.4|41761.4|41741.4|41754.4|41734.4|14
1655223690000|2022-06-14 16:21:30|41756.9|41736.9|41758.9|41738.9|41758.9|41738.9|41756.4|41736.4|5
1655223700000|2022-06-14 16:21:40|41763.9|41743.9|41768.9|41748.9|41768.9|41748.9|41763.9|41743.9|23
1655223710000|2022-06-14 16:21:50|41766.9|41746.9|41766.9|41746.9|41768.9|41748.9|41762.4|41742.4|9
1655223720000|2022-06-14 16:22:00|41768.9|41748.9|41763.9|41743.9|41768.9|41748.9|41758.9|41738.9|18
1655223730000|2022-06-14 16:22:10|||||||||30
1655223740000|2022-06-14 16:22:20|||||||||19
1655223750000|2022-06-14 16:22:30|41751.9|41731.9|41758.9|41738.9|41760.9|41740.9|41751.9|41731.9|22
1655223760000|2022-06-14 16:22:40|41758.4|41738.4|41756.4|41736.4|41758.9|41738.9|41753.9|41733.9|28
1655223770000|2022-06-14 16:22:50|41756.9|41736.9|41749.4|41729.4|41756.9|41736.9|41746.9|41726.9|14
1655223780000|2022-06-14 16:23:00|41748.9|41728.9|41746.4|41726.4|41753.9|41733.9|41739.4|41719.4|40
1655223790000|2022-06-14 16:23:10|41745.9|41725.9|41736.9|41716.9|41745.9|41725.9|41736.9|41716.9|5
1655223800000|2022-06-14 16:23:20|41737.4|41717.4|41736.9|41716.9|41741.9|41721.9|41736.9|41716.9|13
1655223810000|2022-06-14 16:23:30|41738.9|41718.9|41733.4|41713.4|41741.9|41721.9|41730.9|41710.9|34
1655223820000|2022-06-14 16:23:40|41732.9|41712.9|41731.9|41711.9|41732.9|41712.9|41726.4|41706.4|64
1655223830000|2022-06-14 16:23:50|41732.4|41712.4|41736.9|41716.9|41737.4|41717.4|41731.9|41711.9|8
1655223840000|2022-06-14 16:24:00|41736.4|41716.4|41736.9|41716.9|41737.4|41717.4|41734.4|41714.4|3
1655223850000|2022-06-14 16:24:10|41734.4|41714.4|41739.4|41719.4|41739.4|41719.4|41734.4|41714.4|5
1655223860000|2022-06-14 16:24:20|41738.9|41718.9|41741.9|41721.9|41741.9|41721.9|41736.9|41716.9|10
1655223870000|2022-06-14 16:24:30|41739.4|41719.4|41734.9|41714.9|41741.9|41721.9|41734.9|41714.9|14
1655223880000|2022-06-14 16:24:40|41736.9|41716.9|41736.9|41716.9|41736.9|41716.9|41736.9|41716.9|1
1655223890000|2022-06-14 16:24:50|41737.4|41717.4|41741.9|41721.9|41741.9|41721.9|41737.4|41717.4|8
1655223900000|2022-06-14 16:25:00|41741.4|41721.4|41732.9|41712.9|41741.4|41721.4|41731.9|41711.9|18
1655223910000|2022-06-14 16:25:10|41732.4|41712.4|41732.4|41712.4|41732.9|41712.9|41732.4|41712.4|5
1655223920000|2022-06-14 16:25:20|41731.9|41711.9|41734.9|41714.9|41734.9|41714.9|41729.9|41709.9|9
1655223930000|2022-06-14 16:25:30|41735.4|41715.4|41738.4|41718.4|41738.4|41718.4|41735.4|41715.4|11
1655223940000|2022-06-14 16:25:40|41737.9|41717.9|41737.4|41717.4|41737.9|41717.9|41734.9|41714.9|8
1655223950000|2022-06-14 16:25:50|41737.9|41717.9|41740.9|41720.9|41741.9|41721.9|41737.9|41717.9|7
1655223960000|2022-06-14 16:26:00|41738.4|41718.4|41742.4|41722.4|41742.4|41722.4|41738.4|41718.4|4
1655223970000|2022-06-14 16:26:10|41742.9|41722.9|41742.9|41722.9|41742.9|41722.9|41742.4|41722.4|1
1655223980000|2022-06-14 16:26:20|41742.4|41722.4|41742.4|41722.4|41742.9|41722.9|41737.9|41717.9|7
1655223990000|2022-06-14 16:26:30|41740.4|41720.4|41742.9|41722.9|41742.9|41722.9|41739.9|41719.9|6
1655224000000|2022-06-14 16:26:40|41745.4|41725.4|41747.9|41727.9|41752.9|41732.9|41745.4|41725.4|14
1655224010000|2022-06-14 16:26:50|41752.4|41732.4|41748.4|41728.4|41752.4|41732.4|41747.9|41727.9|2
1655224020000|2022-06-14 16:27:00|41747.9|41727.9|41747.9|41727.9|41747.9|41727.9|41747.9|41727.9|0
1655224030000|2022-06-14 16:27:10|41752.4|41732.4|41752.4|41732.4|41752.9|41732.9|41747.9|41727.9|9
1655224040000|2022-06-14 16:27:20|41750.4|41730.4|41752.9|41732.9|41752.9|41732.9|41750.4|41730.4|1
1655224050000|2022-06-14 16:27:30|41754.9|41734.9|41757.9|41737.9|41757.9|41737.9|41754.9|41734.9|8
1655224060000|2022-06-14 16:27:40|41758.4|41738.4|41758.4|41738.4|41758.4|41738.4|41758.4|41738.4|6
1655224070000|2022-06-14 16:27:50|41759.9|41739.9|41755.9|41735.9|41762.9|41742.9|41755.9|41735.9|11
1655224080000|2022-06-14 16:28:00|41757.9|41737.9|41759.9|41739.9|41762.4|41742.4|41757.9|41737.9|8
1655224090000|2022-06-14 16:28:10|41762.4|41742.4|41760.4|41740.4|41762.9|41742.9|41759.9|41739.9|7
1655224100000|2022-06-14 16:28:20|41762.9|41742.9|41757.9|41737.9|41762.9|41742.9|41757.9|41737.9|1
1655224110000|2022-06-14 16:28:30|41762.9|41742.9|41762.9|41742.9|41764.9|41744.9|41760.4|41740.4|12
1655224120000|2022-06-14 16:28:40|41762.4|41742.4|41769.9|41749.9|41769.9|41749.9|41762.4|41742.4|7
1655224130000|2022-06-14 16:28:50|41767.4|41747.4|41760.9|41740.9|41767.4|41747.4|41760.4|41740.4|1
1655224140000|2022-06-14 16:29:00|41762.9|41742.9|41759.9|41739.9|41767.9|41747.9|41759.9|41739.9|8
1655224150000|2022-06-14 16:29:10|41757.9|41737.9|41759.9|41739.9|41759.9|41739.9|41757.9|41737.9|126
1655224160000|2022-06-14 16:29:20|41761.9|41741.9|41759.4|41739.4|41761.9|41741.9|41757.4|41737.4|3
1655224170000|2022-06-14 16:29:30|41759.9|41739.9|41761.9|41741.9|41761.9|41741.9|41759.9|41739.9|2
1655224180000|2022-06-14 16:29:40|41759.9|41739.9|41761.9|41741.9|41761.9|41741.9|41759.9|41739.9|4
1655224190000|2022-06-14 16:29:50|41761.4|41741.4|41759.4|41739.4|41761.4|41741.4|41759.4|41739.4|15
1655224200000|2022-06-14 16:30:00|41761.4|41741.4|41756.4|41736.4|41761.9|41741.9|41756.4|41736.4|27
1655224210000|2022-06-14 16:30:10|41754.4|41734.4|41753.9|41733.9|41754.4|41734.4|41753.9|41733.9|8
1655224220000|2022-06-14 16:30:20|41751.9|41731.9|41751.9|41731.9|41751.9|41731.9|41751.9|41731.9|1
1655224230000|2022-06-14 16:30:30|41749.4|41729.4|41751.9|41731.9|41751.9|41731.9|41746.9|41726.9|40
1655224240000|2022-06-14 16:30:40|41756.4|41736.4|41751.9|41731.9|41756.9|41736.9|41751.9|41731.9|5
1655224250000|2022-06-14 16:30:50|41753.9|41733.9|41751.9|41731.9|41753.9|41733.9|41751.9|41731.9|1
1655224260000|2022-06-14 16:31:00|41751.4|41731.4|41751.9|41731.9|41751.9|41731.9|41749.4|41729.4|7
1655224270000|2022-06-14 16:31:10|41751.4|41731.4|41749.4|41729.4|41751.4|41731.4|41746.9|41726.9|13
1655224280000|2022-06-14 16:31:20|41748.9|41728.9|41749.4|41729.4|41753.9|41733.9|41746.9|41726.9|6
1655224290000|2022-06-14 16:31:30|41748.9|41728.9|41746.9|41726.9|41753.9|41733.9|41746.4|41726.4|12
1655224300000|2022-06-14 16:31:40|41746.4|41726.4|41744.4|41724.4|41746.4|41726.4|41744.4|41724.4|0
1655224310000|2022-06-14 16:31:50|41741.9|41721.9|41726.4|41706.4|41741.9|41721.9|41726.4|41706.4|22
1655224320000|2022-06-14 16:32:00|41725.9|41705.9|41721.4|41701.4|41728.9|41708.9|41716.9|41696.9|35
1655224330000|2022-06-14 16:32:10|41720.9|41700.9|41711.9|41691.9|41720.9|41700.9|41708.9|41688.9|28
1655224340000|2022-06-14 16:32:20|41718.4|41698.4|41711.9|41691.9|41718.4|41698.4|41711.4|41691.4|13
1655224350000|2022-06-14 16:32:30|41711.4|41691.4|41716.4|41696.4|41716.9|41696.9|41711.4|41691.4|7
1655224360000|2022-06-14 16:32:40|41716.9|41696.9|41716.9|41696.9|41718.9|41698.9|41716.4|41696.4|6
1655224370000|2022-06-14 16:32:50|41716.4|41696.4|41733.4|41713.4|41733.4|41713.4|41714.9|41694.9|18
1655224380000|2022-06-14 16:33:00|41735.9|41715.9|41738.9|41718.9|41739.4|41719.4|41735.4|41715.4|6
1655224390000|2022-06-14 16:33:10|41739.4|41719.4|41736.4|41716.4|41743.9|41723.9|41736.4|41716.4|24
1655224400000|2022-06-14 16:33:20|41734.4|41714.4|41732.4|41712.4|41734.4|41714.4|41732.4|41712.4|7
1655224410000|2022-06-14 16:33:30|41734.4|41714.4|41736.9|41716.9|41736.9|41716.9|41732.4|41712.4|1
1655224420000|2022-06-14 16:33:40|41737.4|41717.4|41736.9|41716.9|41739.4|41719.4|41736.9|41716.9|11
1655224430000|2022-06-14 16:33:50|41736.4|41716.4|41733.9|41713.9|41738.9|41718.9|41733.9|41713.9|6
1655224440000|2022-06-14 16:34:00|41731.9|41711.9|41736.9|41716.9|41736.9|41716.9|41731.9|41711.9|24
1655224450000|2022-06-14 16:34:10|41738.9|41718.9|41733.4|41713.4|41740.9|41720.9|41733.4|41713.4|14
1655224460000|2022-06-14 16:34:20|41733.9|41713.9|41728.9|41708.9|41733.9|41713.9|41726.9|41706.9|15
1655224470000|2022-06-14 16:34:30|41726.9|41706.9|41733.9|41713.9|41733.9|41713.9|41726.9|41706.9|14
1655224480000|2022-06-14 16:34:40|41734.4|41714.4|41728.9|41708.9|41736.4|41716.4|41728.9|41708.9|10
1655224490000|2022-06-14 16:34:50|41731.4|41711.4|41726.9|41706.9|41733.9|41713.9|41726.9|41706.9|5
1655224500000|2022-06-14 16:35:00|41723.9|41703.9|41721.9|41701.9|41724.4|41704.4|41721.4|41701.4|42
1655224510000|2022-06-14 16:35:10|41723.9|41703.9|41721.9|41701.9|41723.9|41703.9|41721.9|41701.9|0
1655224520000|2022-06-14 16:35:20|41723.9|41703.9|41726.9|41706.9|41726.9|41706.9|41723.9|41703.9|6
1655224530000|2022-06-14 16:35:30|41726.4|41706.4|41725.9|41705.9|41726.9|41706.9|41725.9|41705.9|5
1655224540000|2022-06-14 16:35:40|41726.4|41706.4|41723.9|41703.9|41726.4|41706.4|41723.9|41703.9|6
1655224550000|2022-06-14 16:35:50|41717.9|41697.9|41711.4|41691.4|41717.9|41697.9|41711.4|41691.4|28
1655224560000|2022-06-14 16:36:00|41711.9|41691.9|41711.4|41691.4|41711.9|41691.9|41711.4|41691.4|21
1655224570000|2022-06-14 16:36:10|41711.9|41691.9|41713.9|41693.9|41715.9|41695.9|41711.4|41691.4|6
1655224580000|2022-06-14 16:36:20|41716.4|41696.4|41692.4|41672.4|41718.9|41698.9|41689.4|41669.4|35
1655224590000|2022-06-14 16:36:30|41691.9|41671.9|41691.4|41671.4|41696.4|41676.4|41691.4|41671.4|9
1655224600000|2022-06-14 16:36:40|41690.9|41670.9|41691.4|41671.4|41691.9|41671.9|41688.9|41668.9|14
1655224610000|2022-06-14 16:36:50|41691.9|41671.9|41693.9|41673.9|41693.9|41673.9|41691.9|41671.9|1
1655224620000|2022-06-14 16:37:00|41691.9|41671.9|41691.9|41671.9|41695.9|41675.9|41686.9|41666.9|41
1655224630000|2022-06-14 16:37:10|41696.9|41676.9|41706.9|41686.9|41706.9|41686.9|41696.9|41676.9|32
1655224640000|2022-06-14 16:37:20|41708.9|41688.9|41721.9|41701.9|41721.9|41701.9|41708.9|41688.9|22
1655224650000|2022-06-14 16:37:30|41719.4|41699.4|41726.4|41706.4|41726.9|41706.9|41719.4|41699.4|23
1655224660000|2022-06-14 16:37:40|41726.9|41706.9|41726.9|41706.9|41727.4|41707.4|41726.4|41706.4|8
1655224670000|2022-06-14 16:37:50|41726.4|41706.4|41718.9|41698.9|41726.4|41706.4|41718.9|41698.9|4
1655224680000|2022-06-14 16:38:00|41718.4|41698.4|41713.9|41693.9|41718.9|41698.9|41713.4|41693.4|5
1655224690000|2022-06-14 16:38:10|41713.4|41693.4|41714.4|41694.4|41716.9|41696.9|41711.4|41691.4|16
1655224700000|2022-06-14 16:38:20|41716.4|41696.4|41718.9|41698.9|41719.4|41699.4|41711.9|41691.9|27
1655224710000|2022-06-14 16:38:30|41721.4|41701.4|41729.9|41709.9|41729.9|41709.9|41716.4|41696.4|17
1655224720000|2022-06-14 16:38:40|41729.4|41709.4|41727.4|41707.4|41729.4|41709.4|41723.9|41703.9|4
1655224730000|2022-06-14 16:38:50|41726.9|41706.9|41721.9|41701.9|41726.9|41706.9|41721.9|41701.9|2
1655224740000|2022-06-14 16:39:00|41721.4|41701.4|41716.9|41696.9|41721.4|41701.4|41716.4|41696.4|2
1655224750000|2022-06-14 16:39:10|41716.4|41696.4|41716.9|41696.9|41716.9|41696.9|41716.4|41696.4|0
1655224760000|2022-06-14 16:39:20|41716.4|41696.4|41721.4|41701.4|41721.4|41701.4|41716.4|41696.4|5
1655224770000|2022-06-14 16:39:30|41721.9|41701.9|41721.4|41701.4|41721.9|41701.9|41721.4|41701.4|7
1655224780000|2022-06-14 16:39:40|41723.9|41703.9|41718.9|41698.9|41723.9|41703.9|41718.9|41698.9|5
1655224790000|2022-06-14 16:39:50|41718.4|41698.4|41718.9|41698.9|41718.9|41698.9|41718.4|41698.4|1
1655224800000|2022-06-14 16:40:00|41718.4|41698.4|41716.4|41696.4|41718.9|41698.9|41716.4|41696.4|26
1655224810000|2022-06-14 16:40:10|41716.9|41696.9|41713.9|41693.9|41716.9|41696.9|41713.9|41693.9|4
1655224820000|2022-06-14 16:40:20|41713.4|41693.4|41711.4|41691.4|41713.4|41693.4|41711.4|41691.4|4
1655224830000|2022-06-14 16:40:30|41711.9|41691.9|41708.4|41688.4|41713.9|41693.9|41708.4|41688.4|22
1655224840000|2022-06-14 16:40:40|41707.9|41687.9|41705.9|41685.9|41710.9|41690.9|41705.9|41685.9|4
1655224850000|2022-06-14 16:40:50|41706.4|41686.4|41711.9|41691.9|41711.9|41691.9|41706.4|41686.4|13
1655224860000|2022-06-14 16:41:00|41713.9|41693.9|41725.9|41705.9|41728.4|41708.4|41713.9|41693.9|9
1655224870000|2022-06-14 16:41:10|41725.4|41705.4|41725.9|41705.9|41725.9|41705.9|41725.4|41705.4|6
1655224880000|2022-06-14 16:41:20|41725.4|41705.4|41730.9|41710.9|41731.4|41711.4|41725.4|41705.4|5
1655224890000|2022-06-14 16:41:30|41731.4|41711.4|41730.9|41710.9|41731.9|41711.9|41728.9|41708.9|1
1655224900000|2022-06-14 16:41:40|41730.4|41710.4|41725.9|41705.9|41730.4|41710.4|41725.4|41705.4|2
1655224910000|2022-06-14 16:41:50|41728.4|41708.4|41725.9|41705.9|41730.9|41710.9|41725.9|41705.9|4
1655224920000|2022-06-14 16:42:00|41723.9|41703.9|41723.4|41703.4|41723.9|41703.9|41720.9|41700.9|4
1655224930000|2022-06-14 16:42:10|41724.4|41704.4|41728.4|41708.4|41728.4|41708.4|41723.4|41703.4|5
1655224940000|2022-06-14 16:42:20|41732.9|41712.9|41740.4|41720.4|41740.4|41720.4|41732.9|41712.9|10
1655224950000|2022-06-14 16:42:30|41738.4|41718.4|41740.9|41720.9|41740.9|41720.9|41738.4|41718.4|9
1655224960000|2022-06-14 16:42:40|41738.9|41718.9|41740.9|41720.9|41740.9|41720.9|41738.4|41718.4|4
1655224970000|2022-06-14 16:42:50|41738.4|41718.4|41736.4|41716.4|41738.4|41718.4|41735.9|41715.9|4
1655224980000|2022-06-14 16:43:00|41738.4|41718.4|41735.9|41715.9|41738.4|41718.4|41733.9|41713.9|15
1655224990000|2022-06-14 16:43:10|41738.4|41718.4|41736.4|41716.4|41740.5|41720.5|41735.5|41715.5|2
1655225000000|2022-06-14 16:43:20|41738|41718|41733.4|41713.4|41738|41718|41733.4|41713.4|6
1655225010000|2022-06-14 16:43:30|41733|41713|41750.5|41730.5|41750.5|41730.5|41728.4|41708.4|125
1655225020000|2022-06-14 16:43:40|41748.4|41728.4|41750.9|41730.9|41750.9|41730.9|41748.4|41728.4|6
1655225030000|2022-06-14 16:43:50|41751.4|41731.4|41751.4|41731.4|41751.4|41731.4|41750.9|41730.9|6
1655225040000|2022-06-14 16:44:00|41753.4|41733.4|41758.4|41738.4|41760.9|41740.9|41750.9|41730.9|52
1655225050000|2022-06-14 16:44:10|41756.4|41736.4|41760.9|41740.9|41760.9|41740.9|41754.4|41734.4|2
1655225060000|2022-06-14 16:44:20|41763.4|41743.4|41763.4|41743.4|41763.4|41743.4|41763.4|41743.4|4
1655225070000|2022-06-14 16:44:30|41763.9|41743.9|41763.9|41743.9|41763.9|41743.9|41763.9|41743.9|4
1655225080000|2022-06-14 16:44:40|41766.4|41746.4|41766.4|41746.4|41766.4|41746.4|41766.4|41746.4|0
1655225090000|2022-06-14 16:44:50|41765.9|41745.9|41763.4|41743.4|41765.9|41745.9|41759.4|41739.4|10
1655225100000|2022-06-14 16:45:00|41763.9|41743.9|41763.9|41743.9|41763.9|41743.9|41763.9|41743.9|20
1655225110000|2022-06-14 16:45:10|41761.9|41741.9|41756.4|41736.4|41761.9|41741.9|41754.4|41734.4|9
1655225120000|2022-06-14 16:45:20|41756.9|41736.9|41756.9|41736.9|41756.9|41736.9|41751.9|41731.9|16
1655225130000|2022-06-14 16:45:30|41758.9|41738.9|41758.9|41738.9|41761|41741|41758.9|41738.9|5
1655225140000|2022-06-14 16:45:40|41759.4|41739.4|41761.9|41741.9|41761.9|41741.9|41759.4|41739.4|1
1655225150000|2022-06-14 16:45:50|41761.4|41741.4|41761.4|41741.4|41761.4|41741.4|41758.9|41738.9|0
1655225160000|2022-06-14 16:46:00|41756.9|41736.9|41752.9|41732.9|41759.9|41739.9|41751.9|41731.9|9
1655225170000|2022-06-14 16:46:10|41756.9|41736.9|41757.4|41737.4|41757.4|41737.4|41756.9|41736.9|3
1655225180000|2022-06-14 16:46:20|41756.9|41736.9|41757.4|41737.4|41759.4|41739.4|41756.4|41736.4|0
1655225190000|2022-06-14 16:46:30|41756.9|41736.9|41756|41736|41758.9|41738.9|41756|41736|0
1655225200000|2022-06-14 16:46:40|41753.9|41733.9|41756|41736|41756.4|41736.4|41753.9|41733.9|2
1655225210000|2022-06-14 16:46:50|41756.4|41736.4|41751.9|41731.9|41756.4|41736.4|41751.9|41731.9|2
1655225220000|2022-06-14 16:47:00|41752.4|41732.4|41756.9|41736.9|41761.4|41741.4|41752.4|41732.4|10
1655225230000|2022-06-14 16:47:10|41761.4|41741.4|41761.4|41741.4|41761.4|41741.4|41758.9|41738.9|2
1655225240000|2022-06-14 16:47:20|41761.9|41741.9|41759.4|41739.4|41761.9|41741.9|41756.9|41736.9|4
1655225250000|2022-06-14 16:47:30|41757.4|41737.4|41761.9|41741.9|41761.9|41741.9|41756.9|41736.9|4
1655225260000|2022-06-14 16:47:40|41763.9|41743.9|41769.4|41749.4|41771|41751|41763.9|41743.9|9
1655225270000|2022-06-14 16:47:50|41769|41749|41771.5|41751.5|41771.9|41751.9|41766.9|41746.9|4
1655225280000|2022-06-14 16:48:00|41771.9|41751.9|41776.9|41756.9|41781|41761|41771.9|41751.9|24
1655225290000|2022-06-14 16:48:10|41779|41759|41781.9|41761.9|41781.9|41761.9|41779|41759|10
1655225300000|2022-06-14 16:48:20|41786|41766|41786|41766|41786.5|41766.5|41786|41766|4
1655225310000|2022-06-14 16:48:30|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|41781.5|41761.5|7
1655225320000|2022-06-14 16:48:40|41784|41764|41791.9|41771.9|41794.4|41774.4|41784|41764|11
1655225330000|2022-06-14 16:48:50|||||||||4
1655225340000|2022-06-14 16:49:00|41792.4|41772.4|41786.9|41766.9|41792.4|41772.4|41785.4|41765.4|13
1655225350000|2022-06-14 16:49:10|41786.5|41766.5|41781.9|41761.9|41786.9|41766.9|41779.9|41759.9|4
1655225360000|2022-06-14 16:49:20|41781.5|41761.5|41779.4|41759.4|41781.9|41761.9|41777.4|41757.4|6
1655225370000|2022-06-14 16:49:30|41779|41759|41776.9|41756.9|41779|41759|41776.9|41756.9|7
1655225380000|2022-06-14 16:49:40|41777.9|41757.9|41781.9|41761.9|41781.9|41761.9|41777.9|41757.9|3
1655225390000|2022-06-14 16:49:50|41781.5|41761.5|41781.9|41761.9|41782.4|41762.4|41781.5|41761.5|7
1655225400000|2022-06-14 16:50:00|41782.4|41762.4|41786.5|41766.5|41786.9|41766.9|41781.9|41761.9|23
1655225410000|2022-06-14 16:50:10|41786.9|41766.9|41781.5|41761.5|41786.9|41766.9|41781.5|41761.5|6
1655225420000|2022-06-14 16:50:20|41781.9|41761.9|41781.5|41761.5|41782|41762|41776.9|41756.9|15
1655225430000|2022-06-14 16:50:30|41782|41762|41777|41757|41782|41762|41777|41757|12
1655225440000|2022-06-14 16:50:40|41779|41759|41782|41762|41782|41762|41779|41759|5
1655225450000|2022-06-14 16:50:50|41781.5|41761.5|41779|41759|41781.5|41761.5|41779|41759|1
1655225460000|2022-06-14 16:51:00|41766|41746|41767|41747|41769|41749|41762|41742|20
1655225470000|2022-06-14 16:51:10|41766.5|41746.5|41767|41747|41767|41747|41766.5|41746.5|6
1655225480000|2022-06-14 16:51:20|41766.5|41746.5|41767|41747|41769|41749|41764.5|41744.5|2
1655225490000|2022-06-14 16:51:30|41766|41746|41761.5|41741.5|41766|41746|41761.5|41741.5|5
1655225500000|2022-06-14 16:51:40|41759.5|41739.5|41762|41742|41762|41742|41759.5|41739.5|11
1655225510000|2022-06-14 16:51:50|41762.4|41742.4|41762.4|41742.4|41762.4|41742.4|41762.4|41742.4|5
1655225520000|2022-06-14 16:52:00|41762|41742|41762|41742|41762.4|41742.4|41762|41742|0
1655225530000|2022-06-14 16:52:10|41762.4|41742.4|41762|41742|41762.4|41742.4|41759.9|41739.9|4
1655225540000|2022-06-14 16:52:20|41759.9|41739.9|41764.5|41744.5|41764.5|41744.5|41759.9|41739.9|0
1655225550000|2022-06-14 16:52:30|41762.4|41742.4|41767|41747|41767|41747|41762.4|41742.4|2
1655225560000|2022-06-14 16:52:40|41769|41749|41772|41752|41772|41752|41769|41749|15
1655225570000|2022-06-14 16:52:50|41771.5|41751.5|41772|41752|41772|41752|41771.5|41751.5|1
1655225580000|2022-06-14 16:53:00|41771.5|41751.5|41772|41752|41772|41752|41769.5|41749.5|3
1655225590000|2022-06-14 16:53:10|41771.5|41751.5|41772|41752|41772|41752|41771.5|41751.5|0
1655225600000|2022-06-14 16:53:20|41771.5|41751.5|41772|41752|41774|41754|41771.5|41751.5|1
1655225610000|2022-06-14 16:53:30|41771.5|41751.5|41772.5|41752.5|41772.5|41752.5|41769.5|41749.5|8
1655225620000|2022-06-14 16:53:40|41772|41752|41775|41755|41775.4|41755.4|41772|41752|9
1655225630000|2022-06-14 16:53:50|41775.9|41755.9|41782|41762|41782|41762|41775.9|41755.9|1
1655225640000|2022-06-14 16:54:00|41780|41760|41777|41757|41782|41762|41777|41757|9
1655225650000|2022-06-14 16:54:10|41776.5|41756.5|41777|41757|41777|41757|41776.5|41756.5|2
1655225660000|2022-06-14 16:54:20|41776.5|41756.5|41777|41757|41777|41757|41776.5|41756.5|5
1655225670000|2022-06-14 16:54:30|41777.5|41757.5|41777.5|41757.5|41780|41760|41777|41757|2
1655225680000|2022-06-14 16:54:40|41777|41757|41777|41757|41777|41757|41777|41757|0
1655225690000|2022-06-14 16:54:50|41776.5|41756.5|41777|41757|41777|41757|41776|41756|27
1655225700000|2022-06-14 16:55:00|41776.5|41756.5|41774|41754|41777|41757|41774|41754|3
1655225710000|2022-06-14 16:55:10|41774.5|41754.5|41777|41757|41779|41759|41774|41754|9
1655225720000|2022-06-14 16:55:20|41779|41759|41782|41762|41782|41762|41776.5|41756.5|9
1655225730000|2022-06-14 16:55:30|41779|41759|41776.5|41756.5|41779|41759|41776.5|41756.5|2
1655225740000|2022-06-14 16:55:40|41777|41757|41777|41757|41779|41759|41776.5|41756.5|4
1655225750000|2022-06-14 16:55:50|41779|41759|41776.5|41756.5|41779|41759|41776|41756|4
1655225760000|2022-06-14 16:56:00|41776|41756|41776.5|41756.5|41777|41757|41776|41756|4
1655225770000|2022-06-14 16:56:10|41776|41756|41779|41759|41779.5|41759.5|41774.5|41754.5|10
1655225780000|2022-06-14 16:56:20|41777|41757|41777|41757|41777|41757|41777|41757|1
1655225800000|2022-06-14 16:56:40|41777.5|41757.5|41777|41757|41781.5|41761.5|41777|41757|4
1655225810000|2022-06-14 16:56:50|41777.5|41757.5|41777|41757|41779.5|41759.5|41777|41757|6
1655225820000|2022-06-14 16:57:00|41777.5|41757.5|41782|41762|41782|41762|41777|41757|7
1655225830000|2022-06-14 16:57:10|41777|41757|41777|41757|41777|41757|41777|41757|6
1655225840000|2022-06-14 16:57:20|41780|41760|41777|41757|41780|41760|41777|41757|9
1655225850000|2022-06-14 16:57:30|41776.5|41756.5|41777|41757|41777|41757|41776.5|41756.5|3
1655225860000|2022-06-14 16:57:40|41776.5|41756.5|41777|41757|41777|41757|41776.5|41756.5|5
1655225870000|2022-06-14 16:57:50|41776.5|41756.5|41777|41757|41777|41757|41776.5|41756.5|4
1655225880000|2022-06-14 16:58:00|41776|41756|41774|41754|41776.5|41756.5|41774|41754|18
1655225890000|2022-06-14 16:58:10|||||||||12
1655225900000|2022-06-14 16:58:20|41775|41755|41774|41754|41777|41757|41774|41754|24
1655225910000|2022-06-14 16:58:30|41774.5|41754.5|41774|41754|41777|41757|41774|41754|12
1655225920000|2022-06-14 16:58:40|||||||||9
1655225930000|2022-06-14 16:58:50|41775|41755|41782|41762|41782|41762|41775|41755|22
1655225940000|2022-06-14 16:59:00|41785|41765|41746|41726|41785|41765|41746|41726|96
1655225950000|2022-06-14 16:59:10|41746.5|41726.5|41726.5|41706.5|41749|41729|41724|41704|87
1655225960000|2022-06-14 16:59:20|41726|41706|41716.5|41696.5|41726|41706|41716.5|41696.5|143
1655225970000|2022-06-14 16:59:30|41717|41697|41725|41705|41725|41705|41716|41696|151
1655225980000|2022-06-14 16:59:40|41724|41704|41717|41697|41727|41707|41717|41697|138
1655225990000|2022-06-14 16:59:50|41714.5|41694.5|41714|41694|41717|41697|41712|41692|166
1655226000000|2022-06-14 17:00:00|41712|41692|41692|41672|41714|41694|41691.5|41671.5|128
1655226010000|2022-06-14 17:00:10|41691.5|41671.5|41682|41662|41691.5|41671.5|41677|41657|98
1655226020000|2022-06-14 17:00:20|41684|41664|41702.5|41682.5|41702.5|41682.5|41684|41664|19
1655226030000|2022-06-14 17:00:30|41703|41683|41712|41692|41712|41692|41703|41683|6
1655226040000|2022-06-14 17:00:40|41717|41697|41719.5|41699.5|41724|41704|41717|41697|30
1655226050000|2022-06-14 17:00:50|41719|41699|41717|41697|41721.5|41701.5|41717|41697|1
1655226060000|2022-06-14 17:01:00|41719.5|41699.5|41722|41702|41722|41702|41719.5|41699.5|5
1655226070000|2022-06-14 17:01:10|41722.5|41702.5|41731.5|41711.5|41731.5|41711.5|41722.5|41702.5|3
1655226080000|2022-06-14 17:01:20|41734.5|41714.5|41731.5|41711.5|41736.5|41716.5|41729.5|41709.5|4
1655226090000|2022-06-14 17:01:30|41729.5|41709.5|41727|41707|41731.5|41711.5|41727|41707|0
1655226100000|2022-06-14 17:01:40|41726.5|41706.5|41725|41705|41727|41707|41724.5|41704.5|8
1655226110000|2022-06-14 17:01:50|41727|41707|41727|41707|41727|41707|41727|41707|1
1655226120000|2022-06-14 17:02:00|41724.5|41704.5|41726.5|41706.5|41727|41707|41724.5|41704.5|6
1655226130000|2022-06-14 17:02:10|41724.5|41704.5|41722|41702|41727|41707|41722|41702|2
1655226140000|2022-06-14 17:02:20|41720|41700|41709.5|41689.5|41720|41700|41709|41689|7
1655226150000|2022-06-14 17:02:30|41707|41687|41702|41682|41707|41687|41702|41682|4
1655226160000|2022-06-14 17:02:40|41699.5|41679.5|41699|41679|41704|41684|41699|41679|9
1655226170000|2022-06-14 17:02:50|41696.5|41676.5|41689.5|41669.5|41696.5|41676.5|41687|41667|26
1655226180000|2022-06-14 17:03:00|41692|41672|41684|41664|41692|41672|41684|41664|12
1655226190000|2022-06-14 17:03:10|41681.5|41661.5|41677|41657|41681.5|41661.5|41677|41657|5
1655226200000|2022-06-14 17:03:20|41676.5|41656.5|41677|41657|41677|41657|41674.5|41654.5|5
1655226210000|2022-06-14 17:03:30|41676.5|41656.5|41672.5|41652.5|41677|41657|41672|41652|11
1655226220000|2022-06-14 17:03:40|41674.5|41654.5|41657|41637|41674.5|41654.5|41657|41637|9
1655226230000|2022-06-14 17:03:50|41654.5|41634.5|41658|41638|41659.5|41639.5|41654.5|41634.5|15
1655226240000|2022-06-14 17:04:00|41660|41640|41669.5|41649.5|41669.5|41649.5|41657|41637|9
1655226250000|2022-06-14 17:04:10|41672|41652|41672|41652|41672|41652|41672|41652|1
1655226260000|2022-06-14 17:04:20|41669.5|41649.5|41672|41652|41672|41652|41669.5|41649.5|12
1655226270000|2022-06-14 17:04:30|41674|41654|41674.5|41654.5|41677|41657|41672|41652|6
1655226280000|2022-06-14 17:04:40|41674|41654|41677|41657|41677|41657|41672|41652|4
1655226290000|2022-06-14 17:04:50|41679|41659|41697|41677|41697|41677|41677|41657|8
1655226300000|2022-06-14 17:05:00|41696.5|41676.5|41701.5|41681.5|41702.5|41682.5|41696|41676|12
1655226310000|2022-06-14 17:05:10|41701|41681|41694|41674|41701|41681|41692|41672|9
1655226320000|2022-06-14 17:05:20|41696.5|41676.5|41699|41679|41699|41679|41696.5|41676.5|1
1655226330000|2022-06-14 17:05:30|41698|41678|41693.5|41673.5|41698|41678|41691.5|41671.5|23
1655226340000|2022-06-14 17:05:40|41689|41669|41690.5|41670.5|41691|41671|41686|41666|4
1655226350000|2022-06-14 17:05:50|41686.5|41666.5|41686.5|41666.5|41686.5|41666.5|41684.5|41664.5|1
1655226360000|2022-06-14 17:06:00|41684.5|41664.5|41685.5|41665.5|41688.5|41668.5|41684.5|41664.5|4
1655226370000|2022-06-14 17:06:10|41681|41661|41683|41663|41683|41663|41680.5|41660.5|13
1655226380000|2022-06-14 17:06:20|41683.5|41663.5|41686|41666|41686|41666|41681|41661|3
1655226390000|2022-06-14 17:06:30|41685.5|41665.5|41683.5|41663.5|41686|41666|41681|41661|2
1655226400000|2022-06-14 17:06:40|41683|41663|41676|41656|41683.5|41663.5|41676|41656|9
1655226410000|2022-06-14 17:06:50|41674|41654|41676|41656|41678.5|41658.5|41671|41651|8
1655226420000|2022-06-14 17:07:00|41678.5|41658.5|41681|41661|41683.5|41663.5|41678.5|41658.5|1
1655226430000|2022-06-14 17:07:10|41681.5|41661.5|41681|41661|41685.5|41665.5|41681|41661|2
1655226440000|2022-06-14 17:07:20|41680.5|41660.5|41674|41654|41680.5|41660.5|41674|41654|3
1655226450000|2022-06-14 17:07:30|41676|41656|41678|41658|41678|41658|41676|41656|6
1655226460000|2022-06-14 17:07:40|41676|41656|41676|41656|41676|41656|41674|41654|10
1655226470000|2022-06-14 17:07:50|41678.5|41658.5|41683.5|41663.5|41685.5|41665.5|41678.5|41658.5|8
1655226480000|2022-06-14 17:08:00|41683|41663|41680.5|41660.5|41683.5|41663.5|41680.5|41660.5|9
1655226490000|2022-06-14 17:08:10|41683.5|41663.5|41673|41653|41683.5|41663.5|41672.5|41652.5|21
1655226500000|2022-06-14 17:08:20|41671|41651|41671|41651|41671|41651|41668.5|41648.5|0
1655226510000|2022-06-14 17:08:30|41673|41653|41668|41648|41673|41653|41668|41648|3
1655226520000|2022-06-14 17:08:40|41666.5|41646.5|41668.5|41648.5|41671|41651|41666.5|41646.5|4
1655226530000|2022-06-14 17:08:50|41670.5|41650.5|41675.5|41655.5|41676|41656|41670.5|41650.5|8
1655226540000|2022-06-14 17:09:00|41676|41656|41683|41663|41685|41665|41676|41656|15
1655226550000|2022-06-14 17:09:10|41685|41665|41685.5|41665.5|41685.5|41665.5|41683|41663|4
1655226560000|2022-06-14 17:09:20|41683.5|41663.5|41680.5|41660.5|41685.5|41665.5|41678.5|41658.5|4
1655226570000|2022-06-14 17:09:30|41681|41661|41683|41663|41683|41663|41680.5|41660.5|2
1655226580000|2022-06-14 17:09:40|41685|41665|41685.5|41665.5|41686|41666|41685|41665|3
1655226590000|2022-06-14 17:09:50|41683.5|41663.5|41681|41661|41686|41666|41681|41661|2
1655226600000|2022-06-14 17:10:00|41680.5|41660.5|41673.5|41653.5|41681|41661|41671|41651|9
1655226610000|2022-06-14 17:10:10|41675.5|41655.5|41671|41651|41675.5|41655.5|41668.5|41648.5|0
1655226620000|2022-06-14 17:10:20|41668.5|41648.5|41668.5|41648.5|41671|41651|41668.5|41648.5|2
1655226630000|2022-06-14 17:10:30|41669|41649|41671|41651|41671|41651|41666|41646|4
1655226640000|2022-06-14 17:10:40|41670.5|41650.5|41666|41646|41670.5|41650.5|41665.5|41645.5|7
1655226650000|2022-06-14 17:10:50|41668.5|41648.5|41668.5|41648.5|41669|41649|41666|41646|2
1655226660000|2022-06-14 17:11:00|41668|41648|41665.5|41645.5|41668|41648|41663.5|41643.5|5
1655226670000|2022-06-14 17:11:10|41663.5|41643.5|41643|41623|41665.5|41645.5|41643|41623|22
1655226680000|2022-06-14 17:11:20|41643.5|41623.5|41639|41619|41643.5|41623.5|41638|41618|71
1655226690000|2022-06-14 17:11:30|41638.5|41618.5|41636|41616|41638.5|41618.5|41636|41616|33
1655226700000|2022-06-14 17:11:40|41634|41614|41635.5|41615.5|41636|41616|41633.5|41613.5|6
1655226710000|2022-06-14 17:11:50|41636|41616|41638.5|41618.5|41638.5|41618.5|41636|41616|8
1655226720000|2022-06-14 17:12:00|41638|41618|41636|41616|41639|41619|41636|41616|3
1655226730000|2022-06-14 17:12:10|41639|41619|41638|41618|41641|41621|41638|41618|6
1655226740000|2022-06-14 17:12:20|41640.5|41620.5|41641|41621|41641|41621|41638|41618|4
1655226750000|2022-06-14 17:12:30|41643|41623|41648|41628|41650|41630|41643|41623|6
1655226760000|2022-06-14 17:12:40|41650.5|41630.5|41663.5|41643.5|41665.5|41645.5|41650.5|41630.5|39
1655226770000|2022-06-14 17:12:50|41665.5|41645.5|41666|41646|41666|41646|41663.5|41643.5|1
1655226780000|2022-06-14 17:13:00|41668.5|41648.5|41668.5|41648.5|41668.5|41648.5|41665.5|41645.5|4
1655226790000|2022-06-14 17:13:10|41668|41648|41670.5|41650.5|41677.5|41657.5|41668|41648|5
1655226800000|2022-06-14 17:13:20|41669|41649|41666|41646|41671|41651|41666|41646|3
1655226810000|2022-06-14 17:13:30|41671|41651|41668|41648|41673|41653|41668|41648|2
1655226820000|2022-06-14 17:13:40|41666|41646|41665.5|41645.5|41666|41646|41664|41644|1
1655226830000|2022-06-14 17:13:50|41666.5|41646.5|41663.5|41643.5|41667.5|41647.5|41663.5|41643.5|0
1655226840000|2022-06-14 17:14:00|41665.5|41645.5|41661|41641|41666|41646|41661|41641|1
1655226850000|2022-06-14 17:14:10|41660.5|41640.5|41655.5|41635.5|41660.5|41640.5|41651|41631|4
1655226860000|2022-06-14 17:14:20|41656|41636|41655.5|41635.5|41658.5|41638.5|41655.5|41635.5|8
1655226870000|2022-06-14 17:14:30|41658.5|41638.5|41640.5|41620.5|41658.5|41638.5|41640.5|41620.5|22
1655226880000|2022-06-14 17:14:40|41641|41621|41651|41631|41653|41633|41641|41621|5
1655226890000|2022-06-14 17:14:50|41653|41633|41646|41626|41653|41633|41643.5|41623.5|11
1655226900000|2022-06-14 17:15:00|41648|41628|41645.5|41625.5|41652.5|41632.5|41645.5|41625.5|5
1655226910000|2022-06-14 17:15:10|41646|41626|41649.5|41629.5|41649.5|41629.5|41646|41626|5
1655226920000|2022-06-14 17:15:20|41648.5|41628.5|41652.5|41632.5|41655.5|41635.5|41648.5|41628.5|1
1655226930000|2022-06-14 17:15:30|41655.5|41635.5|41655.5|41635.5|41658|41638|41654|41634|1
1655226940000|2022-06-14 17:15:40|41658|41638|41658|41638|41658|41638|41654|41634|2
1655226950000|2022-06-14 17:15:50|41656|41636|41661|41641|41661|41641|41656|41636|0
1655226960000|2022-06-14 17:16:00|41660.5|41640.5|41661|41641|41661|41641|41656|41636|3
1655226970000|2022-06-14 17:16:10|41661.5|41641.5|41666|41646|41666|41646|41661|41641|0
1655226980000|2022-06-14 17:16:20|41664|41644|41665.5|41645.5|41668|41648|41661.5|41641.5|3
1655226990000|2022-06-14 17:16:30|41666.5|41646.5|41670.5|41650.5|41670.5|41650.5|41665.5|41645.5|0
1655227000000|2022-06-14 17:16:40|41672.5|41652.5|41673.5|41653.5|41673.5|41653.5|41670.5|41650.5|4
1655227010000|2022-06-14 17:16:50|41672.5|41652.5|41676|41656|41676|41656|41670.5|41650.5|6
1655227020000|2022-06-14 17:17:00|41675.5|41655.5|41675.5|41655.5|41675.5|41655.5|41675.5|41655.5|11
1655227030000|2022-06-14 17:17:10|41676|41656|41681|41661|41681.5|41661.5|41676|41656|9
1655227040000|2022-06-14 17:17:20|41679|41659|41681|41661|41681|41661|41679|41659|2
1655227050000|2022-06-14 17:17:30|41686.5|41666.5|41695|41675|41695|41675|41686.5|41666.5|7
1655227060000|2022-06-14 17:17:40|41695.5|41675.5|41696|41676|41696|41676|41695.5|41675.5|1
1655227070000|2022-06-14 17:17:50|41696.5|41676.5|41708.5|41688.5|41708.5|41688.5|41696.5|41676.5|31
1655227080000|2022-06-14 17:18:00|41706|41686|41705.5|41685.5|41706|41686|41705.5|41685.5|10
1655227090000|2022-06-14 17:18:10|41703|41683|41693|41673|41703|41683|41691|41671|6
1655227100000|2022-06-14 17:18:20|41691|41671|41693.5|41673.5|41693.5|41673.5|41690.5|41670.5|0
1655227110000|2022-06-14 17:18:30|41695.5|41675.5|41693|41673|41695.5|41675.5|41691|41671|1
1655227120000|2022-06-14 17:18:40|41690.5|41670.5|41694|41674|41696|41676|41690.5|41670.5|1
1655227130000|2022-06-14 17:18:50|41695.5|41675.5|41691|41671|41696|41676|41691|41671|2
1655227140000|2022-06-14 17:19:00|41688.5|41668.5|41683.5|41663.5|41688.5|41668.5|41683.5|41663.5|2
1655227150000|2022-06-14 17:19:10|41684|41664|41688.5|41668.5|41688.5|41668.5|41684|41664|0
1655227160000|2022-06-14 17:19:20|41689|41669|41688.5|41668.5|41691|41671|41688.5|41668.5|23
1655227170000|2022-06-14 17:19:30|41688|41668|41685.5|41665.5|41688|41668|41685.5|41665.5|2
1655227180000|2022-06-14 17:19:40|41684|41664|41688.5|41668.5|41688.5|41668.5|41683.5|41663.5|6
1655227190000|2022-06-14 17:19:50|41688|41668|41688.5|41668.5|41688.5|41668.5|41686|41666|0
1655227200000|2022-06-14 17:20:00|41689|41669|41693.5|41673.5|41693.5|41673.5|41688.5|41668.5|4
1655227210000|2022-06-14 17:20:10|41695.5|41675.5|41695.5|41675.5|41695.5|41675.5|41693.5|41673.5|0
1655227220000|2022-06-14 17:20:20|41696.5|41676.5|41698.5|41678.5|41698.5|41678.5|41696|41676|3
1655227230000|2022-06-14 17:20:30|41698|41678|41696|41676|41698|41678|41696|41676|0
1655227240000|2022-06-14 17:20:40|41694|41674|41695.5|41675.5|41696|41676|41694|41674|7
1655227250000|2022-06-14 17:20:50|41693.5|41673.5|41691|41671|41693.5|41673.5|41691|41671|0
1655227260000|2022-06-14 17:21:00|41689|41669|41688|41668|41689|41669|41688|41668|0
1655227280000|2022-06-14 17:21:20|41688.5|41668.5|41691|41671|41691.5|41671.5|41688.5|41668.5|4
1655227290000|2022-06-14 17:21:30|41693|41673|41691|41671|41693|41673|41691|41671|0
1655227300000|2022-06-14 17:21:40|41693.5|41673.5|41693.5|41673.5|41695.5|41675.5|41693.5|41673.5|1
1655227310000|2022-06-14 17:21:50|41691|41671|41686|41666|41691|41671|41686|41666|8
1655227320000|2022-06-14 17:22:00|41686.5|41666.5|41693.5|41673.5|41695|41675|41686.5|41666.5|2
1655227330000|2022-06-14 17:22:10|41695.5|41675.5|41695.5|41675.5|41698.5|41678.5|41691.5|41671.5|1
1655227340000|2022-06-14 17:22:20|41696|41676|41701.5|41681.5|41701.5|41681.5|41695.5|41675.5|2
1655227350000|2022-06-14 17:22:30|41702|41682|41706.5|41686.5|41706.5|41686.5|41702|41682|15
1655227360000|2022-06-14 17:22:40|41704.5|41684.5|41709|41689|41711.5|41691.5|41704.5|41684.5|6
1655227370000|2022-06-14 17:22:50|41711|41691|41713.5|41693.5|41713.5|41693.5|41710.5|41690.5|4
1655227380000|2022-06-14 17:23:00|41714|41694|41719.5|41699.5|41720.5|41700.5|41714|41694|36
1655227390000|2022-06-14 17:23:10|41720|41700|41720|41700|41720|41700|41720|41700|5
1655227400000|2022-06-14 17:23:20|41719.5|41699.5|41716.5|41696.5|41719.5|41699.5|41716.5|41696.5|22
1655227410000|2022-06-14 17:23:30|41716|41696|41711.5|41691.5|41716.5|41696.5|41711.5|41691.5|2
1655227420000|2022-06-14 17:23:40|41712|41692|41712.5|41692.5|41712.5|41692.5|41711.5|41691.5|2
1655227430000|2022-06-14 17:23:50|41712|41692|41709.5|41689.5|41712.5|41692.5|41709.5|41689.5|2
1655227440000|2022-06-14 17:24:00|41707.5|41687.5|41684|41664|41707.5|41687.5|41684|41664|9
1655227450000|2022-06-14 17:24:10|41682|41662|41679|41659|41682|41662|41674|41654|9
1655227460000|2022-06-14 17:24:20|41677|41657|41674.5|41654.5|41679|41659|41674.5|41654.5|2
1655227470000|2022-06-14 17:24:30|41674|41654|41662.5|41642.5|41674|41654|41662.5|41642.5|6
1655227480000|2022-06-14 17:24:40|41660|41640|41657|41637|41660|41640|41657|41637|0
1655227490000|2022-06-14 17:24:50|41654.5|41634.5|41654.5|41634.5|41657|41637|41654.5|41634.5|1
1655227500000|2022-06-14 17:25:00|41655|41635|41654.5|41634.5|41657.5|41637.5|41654|41634|4
1655227510000|2022-06-14 17:25:10|41655|41635|41654|41634|41655|41635|41654|41634|0
1655227520000|2022-06-14 17:25:20|41654.5|41634.5|41649.5|41629.5|41654.5|41634.5|41649.5|41629.5|0
1655227530000|2022-06-14 17:25:30|41650|41630|41647|41627|41652|41632|41647|41627|4
1655227540000|2022-06-14 17:25:40|41645|41625|41645|41625|41645|41625|41645|41625|0
1655227550000|2022-06-14 17:25:50|41647|41627|41613|41593|41647|41627|41613|41593|24
1655227560000|2022-06-14 17:26:00|41612.6|41592.6|41589|41569|41612.6|41592.6|41589|41569|25
1655227570000|2022-06-14 17:26:10|41588.5|41568.5|41588.5|41568.5|41588.5|41568.5|41588.5|41568.5|0
1655227580000|2022-06-14 17:26:20|41589|41569|41584.5|41564.5|41589|41569|41584.5|41564.5|7
1655227590000|2022-06-14 17:26:30|41586.5|41566.5|41589.5|41569.5|41589.5|41569.5|41582|41562|24
1655227600000|2022-06-14 17:26:40|41591.5|41571.5|41587.5|41567.5|41592|41572|41586.5|41566.5|8
1655227610000|2022-06-14 17:26:50|41588|41568|41572|41552|41590|41570|41572|41552|22
1655227620000|2022-06-14 17:27:00|41571.5|41551.5|41557.6|41537.6|41572|41552|41557.6|41537.6|62
1655227630000|2022-06-14 17:27:10|41555.1|41535.1|41560.1|41540.1|41560.1|41540.1|41550.5|41530.5|13
1655227640000|2022-06-14 17:27:20|41558.5|41538.5|41566|41546|41566|41546|41558.5|41538.5|14
1655227650000|2022-06-14 17:27:30|41570.6|41550.6|41573.1|41553.1|41573.1|41553.1|41570.6|41550.6|4
1655227660000|2022-06-14 17:27:40|41573.5|41553.5|41575.6|41555.6|41576|41556|41573.1|41553.1|8
1655227670000|2022-06-14 17:27:50|41576|41556|41581|41561|41581|41561|41576|41556|12
1655227680000|2022-06-14 17:28:00|41579|41559|41565.6|41545.6|41579|41559|41565.6|41545.6|10
1655227690000|2022-06-14 17:28:10|41563.5|41543.5|41553.5|41533.5|41563.5|41543.5|41551.5|41531.5|8
1655227700000|2022-06-14 17:28:20|41551.5|41531.5|41551.5|41531.5|41551.5|41531.5|41548.5|41528.5|10
1655227710000|2022-06-14 17:28:30|41553.5|41533.5|41548.5|41528.5|41556.5|41536.5|41548.5|41528.5|5
1655227720000|2022-06-14 17:28:40|41546.5|41526.5|41542|41522|41546.5|41526.5|41542|41522|8
1655227730000|2022-06-14 17:28:50|41544|41524|41538.5|41518.5|41544|41524|41538.5|41518.5|12
1655227740000|2022-06-14 17:29:00|41531.5|41511.5|41536.5|41516.5|41541.5|41521.5|41531.5|41511.5|20
1655227750000|2022-06-14 17:29:10|41537|41517|41537.5|41517.5|41537.5|41517.5|41537|41517|1
1655227760000|2022-06-14 17:29:20|41540|41520|41542.5|41522.5|41542.5|41522.5|41539.5|41519.5|2
1655227770000|2022-06-14 17:29:30|41542|41522|41542|41522|41542.5|41522.5|41542|41522|5
1655227780000|2022-06-14 17:29:40|41541.5|41521.5|41534.5|41514.5|41542|41522|41534.5|41514.5|4
1655227790000|2022-06-14 17:29:50|41535|41515|41532.5|41512.5|41535|41515|41532.5|41512.5|3
1655227800000|2022-06-14 17:30:00|41532|41512|41494|41474|41532|41512|41494|41474|43
1655227810000|2022-06-14 17:30:10|41489.5|41469.5|41491.5|41471.5|41491.5|41471.5|41486.5|41466.5|17
1655227820000|2022-06-14 17:30:20|41492|41472|41503.6|41483.6|41503.6|41483.6|41492|41472|15
1655227830000|2022-06-14 17:30:30|41504|41484|41516.1|41496.1|41516.1|41496.1|41504|41484|21
1655227840000|2022-06-14 17:30:40|41514|41494|41530.6|41510.6|41531.1|41511.1|41514|41494|6
1655227850000|2022-06-14 17:30:50|41531.1|41511.1|41534|41514|41535|41515|41528.6|41508.6|11
1655227860000|2022-06-14 17:31:00|41533.1|41513.1|41534.5|41514.5|41538.6|41518.6|41526.5|41506.5|21
1655227870000|2022-06-14 17:31:10|41532|41512|41522.5|41502.5|41532|41512|41522|41502|1
1655227880000|2022-06-14 17:31:20|41522|41502|41527|41507|41527|41507|41521.5|41501.5|6
1655227890000|2022-06-14 17:31:30|41526.5|41506.5|41522|41502|41526.5|41506.5|41522|41502|42
1655227900000|2022-06-14 17:31:40|41524.5|41504.5|41516.1|41496.1|41527|41507|41516.1|41496.1|17
1655227910000|2022-06-14 17:31:50|41514|41494|41518.6|41498.6|41518.6|41498.6|41511.5|41491.5|4
1655227920000|2022-06-14 17:32:00|41521.1|41501.1|41526.1|41506.1|41526.1|41506.1|41521.1|41501.1|0
1655227930000|2022-06-14 17:32:10|41526.5|41506.5|41533.6|41513.6|41538.6|41518.6|41526.5|41506.5|2
1655227940000|2022-06-14 17:32:20|41536.1|41516.1|41538.6|41518.6|41539|41519|41534|41514|30
1655227950000|2022-06-14 17:32:30|41533.6|41513.6|41538.6|41518.6|41538.6|41518.6|41529|41509|10
1655227960000|2022-06-14 17:32:40|41539|41519|41551.1|41531.1|41551.5|41531.5|41539|41519|12
1655227970000|2022-06-14 17:32:50|41546.5|41526.5|41536.5|41516.5|41546.5|41526.5|41536.5|41516.5|7
1655227980000|2022-06-14 17:33:00|41538.6|41518.6|41541.5|41521.5|41542|41522|41538.6|41518.6|4
1655227990000|2022-06-14 17:33:10|41541.1|41521.1|41533.6|41513.6|41541.1|41521.1|41533.6|41513.6|1
1655228000000|2022-06-14 17:33:20|41533.1|41513.1|41533.6|41513.6|41536.5|41516.5|41533.1|41513.1|2
1655228010000|2022-06-14 17:33:30|41535.6|41515.6|41556.6|41536.6|41556.6|41536.6|41530.6|41510.6|4
1655228020000|2022-06-14 17:33:40|41557|41537|41559.1|41539.1|41559.5|41539.5|41557|41537|1
1655228030000|2022-06-14 17:33:50|||||||||2
1655228040000|2022-06-14 17:34:00|41556.6|41536.6|41552|41532|41556.6|41536.6|41549.1|41529.1|21
1655228050000|2022-06-14 17:34:10|41551.6|41531.6|41550|41530|41552|41532|41549.5|41529.5|6
1655228060000|2022-06-14 17:34:20|41551.6|41531.6|41547|41527|41551.6|41531.6|41547|41527|21
1655228070000|2022-06-14 17:34:30|41548|41528|41552|41532|41552|41532|41548|41528|10
1655228080000|2022-06-14 17:34:40|41551.6|41531.6|41547.5|41527.5|41552|41532|41547.5|41527.5|882
1655228090000|2022-06-14 17:34:50|41548|41528|41545.5|41525.5|41548.5|41528.5|41545.5|41525.5|15
1655228100000|2022-06-14 17:35:00|41546|41526|41555|41535|41555.5|41535.5|41545|41525|15
1655228110000|2022-06-14 17:35:10|41555.5|41535.5|41558.5|41538.5|41558.5|41538.5|41550.5|41530.5|18
1655228120000|2022-06-14 17:35:20|41562.5|41542.5|41560.5|41540.5|41562.5|41542.5|41558.5|41538.5|3
1655228130000|2022-06-14 17:35:30|41562.5|41542.5|41552.5|41532.5|41562.5|41542.5|41552.5|41532.5|0
1655228140000|2022-06-14 17:35:40|||||||||2
1655228150000|2022-06-14 17:35:50|41553|41533|41550|41530|41553|41533|41550|41530|4
1655228160000|2022-06-14 17:36:00|41551|41531|41547.5|41527.5|41552.5|41532.5|41547.5|41527.5|6
1655228170000|2022-06-14 17:36:10|41548|41528|41545.5|41525.5|41548|41528|41545.5|41525.5|5
1655228180000|2022-06-14 17:36:20|41545|41525|41548.5|41528.5|41548.5|41528.5|41545|41525|1
1655228200000|2022-06-14 17:36:40|41549|41529|41555.5|41535.5|41555.5|41535.5|41548.5|41528.5|1
1655228210000|2022-06-14 17:36:50|41557.5|41537.5|41555.5|41535.5|41557.5|41537.5|41553.5|41533.5|1
1655228220000|2022-06-14 17:37:00|41554.6|41534.6|41550.5|41530.5|41554.6|41534.6|41550.5|41530.5|0
1655228230000|2022-06-14 17:37:10|41549.6|41529.6|41547.5|41527.5|41549.6|41529.6|41547.5|41527.5|35
1655228240000|2022-06-14 17:37:20|41545.5|41525.5|41545|41525|41545.5|41525.5|41545|41525|12
1655228250000|2022-06-14 17:37:30|41545.5|41525.5|41548|41528|41548|41528|41545.5|41525.5|5
1655228260000|2022-06-14 17:37:40|41547.5|41527.5|41545.5|41525.5|41547.5|41527.5|41545.5|41525.5|3
1655228270000|2022-06-14 17:37:50|41546|41526|41545.5|41525.5|41548|41528|41545|41525|6
1655228280000|2022-06-14 17:38:00|41545|41525|41545.5|41525.5|41547.5|41527.5|41545|41525|4
1655228290000|2022-06-14 17:38:10|41548|41528|41548|41528|41548|41528|41548|41528|3
1655228300000|2022-06-14 17:38:20|41546|41526|41548|41528|41548.5|41528.5|41544|41524|1
1655228310000|2022-06-14 17:38:30|41548.5|41528.5|41548.5|41528.5|41548.5|41528.5|41548|41528|0
1655228320000|2022-06-14 17:38:40|41550.5|41530.5|41548.5|41528.5|41550.5|41530.5|41548.5|41528.5|0
1655228330000|2022-06-14 17:38:50|41549|41529|41548|41528|41551|41531|41548|41528|1
1655228340000|2022-06-14 17:39:00|41545.5|41525.5|41545.5|41525.5|41548|41528|41545|41525|3
1655228350000|2022-06-14 17:39:10|41545|41525|41547.5|41527.5|41548|41528|41545|41525|4
1655228360000|2022-06-14 17:39:20|41545.5|41525.5|41545|41525|41545.5|41525.5|41545|41525|8
1655228370000|2022-06-14 17:39:30|41545.5|41525.5|41545|41525|41547.5|41527.5|41545|41525|1
1655228380000|2022-06-14 17:39:40|41545.5|41525.5|41545.5|41525.5|41546|41526|41545.5|41525.5|2
1655228390000|2022-06-14 17:39:50|41546|41526|41545.5|41525.5|41548|41528|41545|41525|4
1655228400000|2022-06-14 17:40:00|41541.6|41521.6|41518.5|41498.5|41541.6|41521.6|41518|41498|13
1655228410000|2022-06-14 17:40:10|41518|41498|41518.5|41498.5|41518.5|41498.5|41518|41498|0
1655228420000|2022-06-14 17:40:20|41520.5|41500.5|41518|41498|41521|41501|41518|41498|14
1655228430000|2022-06-14 17:40:30|41517.1|41497.1|41512.1|41492.1|41517.1|41497.1|41512.1|41492.1|2
1655228440000|2022-06-14 17:40:40|41512.6|41492.6|41510.1|41490.1|41512.6|41492.6|41510.1|41490.1|1
1655228450000|2022-06-14 17:40:50|41510.5|41490.5|41502.6|41482.6|41510.5|41490.5|41502.1|41482.1|4
1655228460000|2022-06-14 17:41:00|41500.5|41480.5|41495.5|41475.5|41500.5|41480.5|41495.1|41475.1|10
1655228470000|2022-06-14 17:41:10|41495.1|41475.1|41492.6|41472.6|41495.1|41475.1|41492.6|41472.6|9
1655228480000|2022-06-14 17:41:20|41492.1|41472.1|41492.1|41472.1|41492.1|41472.1|41492.1|41472.1|1
1655228490000|2022-06-14 17:41:30|41492.6|41472.6|41488|41468|41492.6|41472.6|41488|41468|5
1655228500000|2022-06-14 17:41:40|41487.6|41467.6|41487.6|41467.6|41487.6|41467.6|41487.6|41467.6|2
1655228510000|2022-06-14 17:41:50|41488|41468|41488.5|41468.5|41490.5|41470.5|41488|41468|9
1655228520000|2022-06-14 17:42:00|41488|41468|41435.5|41415.5|41488|41468|41413.5|41393.5|42
1655228530000|2022-06-14 17:42:10|41437.6|41417.6|41450.5|41430.5|41450.5|41430.5|41435.5|41415.5|12
1655228540000|2022-06-14 17:42:20|41452.6|41432.6|41440.5|41420.5|41458.5|41438.5|41440.5|41420.5|12
1655228550000|2022-06-14 17:42:30|41437.6|41417.6|41428|41408|41437.6|41417.6|41425.5|41405.5|24
1655228560000|2022-06-14 17:42:40|41428.5|41408.5|41446.5|41426.5|41446.5|41426.5|41428.5|41408.5|15
1655228570000|2022-06-14 17:42:50|41448.5|41428.5|41457.6|41437.6|41460.1|41440.1|41448.5|41428.5|1
1655228580000|2022-06-14 17:43:00|41459.6|41439.6|41452.6|41432.6|41459.6|41439.6|41452.6|41432.6|6
1655228590000|2022-06-14 17:43:10|41455.5|41435.5|41469.6|41449.6|41471.6|41451.6|41455.5|41435.5|6
1655228600000|2022-06-14 17:43:20|41472.6|41452.6|41469.6|41449.6|41472.6|41452.6|41469.6|41449.6|5
1655228610000|2022-06-14 17:43:30|41470.1|41450.1|41469.1|41449.1|41479.6|41459.6|41469.1|41449.1|11
1655228620000|2022-06-14 17:43:40|41468.6|41448.6|41439.1|41419.1|41468.6|41448.6|41439.1|41419.1|6
1655228630000|2022-06-14 17:43:50|41439.6|41419.6|41437.1|41417.1|41439.6|41419.6|41436.6|41416.6|8
1655228640000|2022-06-14 17:44:00|41434.6|41414.6|41429.6|41409.6|41434.6|41414.6|41429.1|41409.1|4
1655228650000|2022-06-14 17:44:10|41433.1|41413.1|41439.6|41419.6|41439.6|41419.6|41433.1|41413.1|4
1655228660000|2022-06-14 17:44:20|41442.1|41422.1|41445.1|41425.1|41445.1|41425.1|41439.6|41419.6|1
1655228670000|2022-06-14 17:44:30|41444.6|41424.6|41449.6|41429.6|41449.6|41429.6|41444.6|41424.6|8
1655228680000|2022-06-14 17:44:40|41449.1|41429.1|41441.6|41421.6|41449.1|41429.1|41441.6|41421.6|2
1655228690000|2022-06-14 17:44:50|41439.6|41419.6|41442.1|41422.1|41442.1|41422.1|41439.6|41419.6|4
1655228700000|2022-06-14 17:45:00|41442.6|41422.6|41458.6|41438.6|41464.6|41444.6|41442.6|41422.6|5
1655228710000|2022-06-14 17:45:10|41454.6|41434.6|41450.1|41430.1|41454.6|41434.6|41449.6|41429.6|0
1655228720000|2022-06-14 17:45:20|41452.1|41432.1|41452.6|41432.6|41452.6|41432.6|41449.6|41429.6|1
1655228730000|2022-06-14 17:45:30|41453.1|41433.1|41469.6|41449.6|41469.6|41449.6|41453.1|41433.1|5
1655228740000|2022-06-14 17:45:40|41469.1|41449.1|41469.1|41449.1|41469.1|41449.1|41469.1|41449.1|11
1655228750000|2022-06-14 17:45:50|41467.1|41447.1|41474.6|41454.6|41474.6|41454.6|41464.6|41444.6|4
1655228760000|2022-06-14 17:46:00|41477.1|41457.1|41479.1|41459.1|41479.1|41459.1|41469.6|41449.6|12
1655228770000|2022-06-14 17:46:10|41479.6|41459.6|41476.6|41456.6|41481.6|41461.6|41476.6|41456.6|1
1655228780000|2022-06-14 17:46:20|41474.6|41454.6|41459.6|41439.6|41474.6|41454.6|41459.6|41439.6|4
1655228790000|2022-06-14 17:46:30|41458.6|41438.6|41454.6|41434.6|41458.6|41438.6|41454.6|41434.6|3
1655228800000|2022-06-14 17:46:40|41455.6|41435.6|41455.6|41435.6|41455.6|41435.6|41455.6|41435.6|7
1655228810000|2022-06-14 17:46:50|41457.6|41437.6|41462.6|41442.6|41463.1|41443.1|41457.6|41437.6|0
1655228820000|2022-06-14 17:47:00|41463.1|41443.1|41462.6|41442.6|41463.1|41443.1|41462.6|41442.6|1
1655228830000|2022-06-14 17:47:10|41462.1|41442.1|41462.1|41442.1|41462.1|41442.1|41462.1|41442.1|1
1655228840000|2022-06-14 17:47:20|41461.6|41441.6|41462.1|41442.1|41462.1|41442.1|41459.6|41439.6|4
1655228850000|2022-06-14 17:47:30|41461.6|41441.6|41459.6|41439.6|41462.1|41442.1|41459.6|41439.6|4
1655228860000|2022-06-14 17:47:40|41457.6|41437.6|41459.6|41439.6|41462.1|41442.1|41457.6|41437.6|1
1655228870000|2022-06-14 17:47:50|41460.1|41440.1|41457.6|41437.6|41462.1|41442.1|41457.6|41437.6|4
1655228880000|2022-06-14 17:48:00|41455.1|41435.1|41444.6|41424.6|41457.1|41437.1|41444.6|41424.6|5
1655228890000|2022-06-14 17:48:10|41442.1|41422.1|41437.6|41417.6|41442.1|41422.1|41437.6|41417.6|6
1655228900000|2022-06-14 17:48:20|41449.6|41429.6|41452.6|41432.6|41452.6|41432.6|41449.6|41429.6|3
1655228910000|2022-06-14 17:48:30|41457.6|41437.6|41474.6|41454.6|41474.6|41454.6|41457.6|41437.6|1
1655228920000|2022-06-14 17:48:40|41470.1|41450.1|41474.6|41454.6|41474.6|41454.6|41470.1|41450.1|7
1655228930000|2022-06-14 17:48:50|41484.1|41464.1|41484.6|41464.6|41487.6|41467.6|41484.1|41464.1|3
1655228940000|2022-06-14 17:49:00|41479.6|41459.6|41485.1|41465.1|41485.1|41465.1|41479.1|41459.1|5
1655228950000|2022-06-14 17:49:10|41485.6|41465.6|41484.6|41464.6|41487.6|41467.6|41484.6|41464.6|2
1655228960000|2022-06-14 17:49:20|41486.6|41466.6|41487.1|41467.1|41487.1|41467.1|41486.6|41466.6|4
1655228970000|2022-06-14 17:49:30|41487.6|41467.6|41491.6|41471.6|41491.6|41471.6|41485.6|41465.6|1
1655228980000|2022-06-14 17:49:40|41484.6|41464.6|41475.6|41455.6|41484.6|41464.6|41475.6|41455.6|7
1655228990000|2022-06-14 17:49:50|41473.6|41453.6|41474.6|41454.6|41474.6|41454.6|41471.6|41451.6|2
1655229000000|2022-06-14 17:50:00|41475.1|41455.1|41474.1|41454.1|41475.1|41455.1|41474.1|41454.1|2
1655229020000|2022-06-14 17:50:20|41474.6|41454.6|41466.6|41446.6|41474.6|41454.6|41466.6|41446.6|2
1655229030000|2022-06-14 17:50:30|41464.6|41444.6|41464.6|41444.6|41464.6|41444.6|41464.6|41444.6|1
1655229040000|2022-06-14 17:50:40|41464.1|41444.1|41464.6|41444.6|41468.6|41448.6|41461.6|41441.6|7
1655229050000|2022-06-14 17:50:50|41465.1|41445.1|41472.6|41452.6|41473.1|41453.1|41465.1|41445.1|0
1655229060000|2022-06-14 17:51:00|41473.1|41453.1|41479.1|41459.1|41479.1|41459.1|41472.6|41452.6|7
1655229070000|2022-06-14 17:51:10|41483.1|41463.1|41489.6|41469.6|41492.6|41472.6|41483.1|41463.1|3
1655229080000|2022-06-14 17:51:20|41490.1|41470.1|41494.6|41474.6|41494.6|41474.6|41490.1|41470.1|2
1655229090000|2022-06-14 17:51:30|41495.1|41475.1|41497.6|41477.6|41498.1|41478.1|41495.1|41475.1|0
1655229100000|2022-06-14 17:51:40|41497.1|41477.1|41488.6|41468.6|41497.6|41477.6|41488.6|41468.6|4
1655229110000|2022-06-14 17:51:50|41486.6|41466.6|41495.1|41475.1|41495.1|41475.1|41486.6|41466.6|12
1655229120000|2022-06-14 17:52:00|41500.1|41480.1|41509.6|41489.6|41509.6|41489.6|41500.1|41480.1|12
1655229130000|2022-06-14 17:52:10|41511.6|41491.6|41509.6|41489.6|41514.1|41494.1|41509.6|41489.6|1
1655229140000|2022-06-14 17:52:20|41512.1|41492.1|41509.6|41489.6|41514.1|41494.1|41509.6|41489.6|2
1655229150000|2022-06-14 17:52:30|41509.1|41489.1|41517.1|41497.1|41517.1|41497.1|41504.1|41484.1|35
1655229160000|2022-06-14 17:52:40|41519.1|41499.1|41515.1|41495.1|41519.1|41499.1|41515.1|41495.1|5
1655229170000|2022-06-14 17:52:50|41516.6|41496.6|41516.6|41496.6|41516.6|41496.6|41514.6|41494.6|4
1655229180000|2022-06-14 17:53:00|41517.1|41497.1|41520.1|41500.1|41520.1|41500.1|41517.1|41497.1|9
1655229190000|2022-06-14 17:53:10|41522.1|41502.1|41522.6|41502.6|41522.6|41502.6|41522.1|41502.1|5
1655229200000|2022-06-14 17:53:20|41524.6|41504.6|41527.6|41507.6|41527.6|41507.6|41524.6|41504.6|2
1655229210000|2022-06-14 17:53:30|41525.6|41505.6|41531.1|41511.1|41531.1|41511.1|41525.1|41505.1|6
1655229220000|2022-06-14 17:53:40|41533.1|41513.1|41542.1|41522.1|41542.1|41522.1|41533.1|41513.1|12
1655229230000|2022-06-14 17:53:50|41547.1|41527.1|41549.6|41529.6|41552.1|41532.1|41547.1|41527.1|10
1655229240000|2022-06-14 17:54:00|41554.6|41534.6|41557.6|41537.6|41559.6|41539.6|41552.6|41532.6|17
1655229250000|2022-06-14 17:54:10|41561.6|41541.6|41562.1|41542.1|41562.1|41542.1|41557.1|41537.1|6
1655229260000|2022-06-14 17:54:20|41567.1|41547.1|41567.1|41547.1|41569.6|41549.6|41567.1|41547.1|1
1655229270000|2022-06-14 17:54:30|41567.6|41547.6|41557.6|41537.6|41567.6|41547.6|41557.6|41537.6|15
1655229280000|2022-06-14 17:54:40|41559.1|41539.1|41562.1|41542.1|41562.1|41542.1|41557.1|41537.1|13
1655229290000|2022-06-14 17:54:50|41561.6|41541.6|41562.6|41542.6|41562.6|41542.6|41559.6|41539.6|2
1655229300000|2022-06-14 17:55:00|41563.1|41543.1|41571.6|41551.6|41572.1|41552.1|41563.1|41543.1|8
1655229310000|2022-06-14 17:55:10|41562.6|41542.6|41579.6|41559.6|41581.6|41561.6|41554.6|41534.6|21
1655229320000|2022-06-14 17:55:20|41577.1|41557.1|41579.6|41559.6|41579.6|41559.6|41574.6|41554.6|4
1655229330000|2022-06-14 17:55:30|41579.1|41559.1|41574.6|41554.6|41579.6|41559.6|41574.6|41554.6|3
1655229340000|2022-06-14 17:55:40|41571.6|41551.6|41574.6|41554.6|41574.6|41554.6|41571.6|41551.6|3
1655229350000|2022-06-14 17:55:50|41576.6|41556.6|41569.6|41549.6|41579.1|41559.1|41569.6|41549.6|3
1655229360000|2022-06-14 17:56:00|41570.6|41550.6|41577.1|41557.1|41577.1|41557.1|41569.6|41549.6|3
1655229370000|2022-06-14 17:56:10|41575.1|41555.1|41575.1|41555.1|41577.6|41557.6|41574.6|41554.6|2
1655229380000|2022-06-14 17:56:20|41577.1|41557.1|41575.1|41555.1|41577.1|41557.1|41572.6|41552.6|1
1655229400000|2022-06-14 17:56:40|41575.6|41555.6|41576.1|41556.1|41576.1|41556.1|41575.6|41555.6|2
1655229410000|2022-06-14 17:56:50|41575.6|41555.6|41575.6|41555.6|41575.6|41555.6|41575.6|41555.6|1
1655229420000|2022-06-14 17:57:00|41577.6|41557.6|41572.6|41552.6|41577.6|41557.6|41572.6|41552.6|2
1655229430000|2022-06-14 17:57:10|41574.6|41554.6|41574.6|41554.6|41574.6|41554.6|41574.6|41554.6|1
1655229440000|2022-06-14 17:57:20|41575.1|41555.1|41578.1|41558.1|41578.1|41558.1|41575.1|41555.1|1
1655229450000|2022-06-14 17:57:30|41577.6|41557.6|41569.6|41549.6|41577.6|41557.6|41569.6|41549.6|2
1655229460000|2022-06-14 17:57:40|41570.1|41550.1|41572.6|41552.6|41572.6|41552.6|41570.1|41550.1|0
1655229470000|2022-06-14 17:57:50|41576.6|41556.6|41579.1|41559.1|41579.1|41559.1|41576.6|41556.6|1
1655229480000|2022-06-14 17:58:00|41579.6|41559.6|41579.6|41559.6|41582.1|41562.1|41579.6|41559.6|3
1655229490000|2022-06-14 17:58:10|41580.1|41560.1|41582.1|41562.1|41582.1|41562.1|41579.6|41559.6|0
1655229500000|2022-06-14 17:58:20|41581.6|41561.6|41574.6|41554.6|41582.1|41562.1|41574.6|41554.6|1
1655229510000|2022-06-14 17:58:30|41572.6|41552.6|41572.6|41552.6|41572.6|41552.6|41572.6|41552.6|4
1655229520000|2022-06-14 17:58:40|41572.1|41552.1|41565.1|41545.1|41572.1|41552.1|41565.1|41545.1|1
1655229530000|2022-06-14 17:58:50|41564.1|41544.1|41552.6|41532.6|41564.1|41544.1|41552.6|41532.6|2
1655229540000|2022-06-14 17:59:00|41557.1|41537.1|41550.1|41530.1|41557.1|41537.1|41544.6|41524.6|7
1655229550000|2022-06-14 17:59:10|41549.6|41529.6|41534.6|41514.6|41550.1|41530.1|41534.6|41514.6|3
1655229560000|2022-06-14 17:59:20|41533.6|41513.6|41520.1|41500.1|41533.6|41513.6|41520.1|41500.1|3
1655229570000|2022-06-14 17:59:30|41519.6|41499.6|41509.6|41489.6|41519.6|41499.6|41509.6|41489.6|10
1655229580000|2022-06-14 17:59:40|41507.6|41487.6|41507.6|41487.6|41509.6|41489.6|41507.6|41487.6|8
1655229590000|2022-06-14 17:59:50|41508.1|41488.1|41499.6|41479.6|41508.1|41488.1|41499.6|41479.6|5
1655229600000|2022-06-14 18:00:00|41499.1|41479.1|41497.6|41477.6|41499.6|41479.6|41492.6|41472.6|13
1655229610000|2022-06-14 18:00:10|41497.1|41477.1|41497.6|41477.6|41500.1|41480.1|41497.1|41477.1|0
1655229620000|2022-06-14 18:00:20|41500.1|41480.1|41512.6|41492.6|41512.6|41492.6|41500.1|41480.1|6
1655229630000|2022-06-14 18:00:30|41513.1|41493.1|41515.6|41495.6|41515.6|41495.6|41512.6|41492.6|1
1655229640000|2022-06-14 18:00:40|41522.6|41502.6|41527.1|41507.1|41527.1|41507.1|41522.6|41502.6|10
1655229650000|2022-06-14 18:00:50|41526.6|41506.6|41524.6|41504.6|41527.6|41507.6|41524.6|41504.6|1
1655229660000|2022-06-14 18:01:00|41527.1|41507.1|41540.1|41520.1|41542.6|41522.6|41527.1|41507.1|5
1655229670000|2022-06-14 18:01:10|41540.6|41520.6|41533.6|41513.6|41542.6|41522.6|41533.6|41513.6|3
1655229680000|2022-06-14 18:01:20|41531.6|41511.6|41529.1|41509.1|41531.6|41511.6|41529.1|41509.1|1
1655229690000|2022-06-14 18:01:30|41527.1|41507.1|41529.1|41509.1|41529.6|41509.6|41527.1|41507.1|1
1655229700000|2022-06-14 18:01:40|41529.6|41509.6|41525.6|41505.6|41531.6|41511.6|41525.6|41505.6|2
1655229710000|2022-06-14 18:01:50|41526.6|41506.6|41544.1|41524.1|41544.1|41524.1|41526.6|41506.6|13
1655229720000|2022-06-14 18:02:00|41545.1|41525.1|41547.6|41527.6|41548.6|41528.6|41544.6|41524.6|25
1655229730000|2022-06-14 18:02:10|41545.1|41525.1|41544.1|41524.1|41545.1|41525.1|41544.1|41524.1|0
1655229740000|2022-06-14 18:02:20|41542.6|41522.6|41532.6|41512.6|41544.6|41524.6|41530.1|41510.1|0
1655229750000|2022-06-14 18:02:30|41535.6|41515.6|41538.6|41518.6|41538.6|41518.6|41535.6|41515.6|0
1655229760000|2022-06-14 18:02:40|41539.1|41519.1|41544.1|41524.1|41544.1|41524.1|41539.1|41519.1|3
1655229770000|2022-06-14 18:02:50|41544.6|41524.6|41548.1|41528.1|41548.1|41528.1|41544.1|41524.1|1
1655229780000|2022-06-14 18:03:00|41547.6|41527.6|41547.6|41527.6|41550.1|41530.1|41547.6|41527.6|3
1655229790000|2022-06-14 18:03:10|41547.1|41527.1|41545.1|41525.1|41547.1|41527.1|41545.1|41525.1|0
1655229800000|2022-06-14 18:03:20|41544.6|41524.6|41550.6|41530.6|41553.1|41533.1|41544.6|41524.6|9
1655229810000|2022-06-14 18:03:30|41553.1|41533.1|41551.6|41531.6|41553.6|41533.6|41550.6|41530.6|0
1655229820000|2022-06-14 18:03:40|41553.6|41533.6|41550.6|41530.6|41553.6|41533.6|41550.6|41530.6|1
1655229830000|2022-06-14 18:03:50|41551.1|41531.1|41553.1|41533.1|41553.1|41533.1|41551.1|41531.1|0
1655229840000|2022-06-14 18:04:00|41553.6|41533.6|41558.6|41538.6|41558.6|41538.6|41552.6|41532.6|3
1655229850000|2022-06-14 18:04:10|41559.1|41539.1|41555.6|41535.6|41559.1|41539.1|41555.1|41535.1|4
1655229860000|2022-06-14 18:04:20|41555.1|41535.1|41567.6|41547.6|41567.6|41547.6|41553.1|41533.1|0
1655229870000|2022-06-14 18:04:30|41567.1|41547.1|41560.1|41540.1|41567.1|41547.1|41560.1|41540.1|1
1655229880000|2022-06-14 18:04:40|41560.6|41540.6|41560.1|41540.1|41562.6|41542.6|41560.1|41540.1|0
1655229890000|2022-06-14 18:04:50|41560.6|41540.6|41562.6|41542.6|41563.1|41543.1|41560.6|41540.6|1
1655229900000|2022-06-14 18:05:00|41564.6|41544.6|41567.6|41547.6|41569.6|41549.6|41564.6|41544.6|3
1655229910000|2022-06-14 18:05:10|41565.1|41545.1|41567.1|41547.1|41567.1|41547.1|41565.1|41545.1|0
1655229920000|2022-06-14 18:05:20|41567.6|41547.6|41565.1|41545.1|41567.6|41547.6|41564.6|41544.6|1
1655229930000|2022-06-14 18:05:30|41565.6|41545.6|41562.6|41542.6|41567.6|41547.6|41562.6|41542.6|0
1655229940000|2022-06-14 18:05:40|41562.1|41542.1|41555.6|41535.6|41562.1|41542.1|41555.6|41535.6|3
1655229950000|2022-06-14 18:05:50|41556.6|41536.6|41567.6|41547.6|41567.6|41547.6|41556.6|41536.6|16
1655229960000|2022-06-14 18:06:00|41568.1|41548.1|41578.1|41558.1|41578.1|41558.1|41568.1|41548.1|2
1655229970000|2022-06-14 18:06:10|41578.6|41558.6|41593.1|41573.1|41593.1|41573.1|41578.6|41558.6|10
1655229980000|2022-06-14 18:06:20|41593.6|41573.6|41597.6|41577.6|41597.6|41577.6|41593.6|41573.6|8
1655229990000|2022-06-14 18:06:30|41595.6|41575.6|41592.6|41572.6|41595.6|41575.6|41592.6|41572.6|3
1655230010000|2022-06-14 18:06:50|41590.1|41570.1|41582.6|41562.6|41590.1|41570.1|41582.6|41562.6|1
1655230020000|2022-06-14 18:07:00|41585.6|41565.6|41593.6|41573.6|41593.6|41573.6|41583.1|41563.1|2
1655230030000|2022-06-14 18:07:10|41595.6|41575.6|41594.6|41574.6|41595.6|41575.6|41593.6|41573.6|0
1655230040000|2022-06-14 18:07:20|41592.6|41572.6|41595.1|41575.1|41595.6|41575.6|41592.6|41572.6|0
1655230050000|2022-06-14 18:07:30|41593.6|41573.6|41590.1|41570.1|41595.6|41575.6|41590.1|41570.1|2
1655230060000|2022-06-14 18:07:40|41588.1|41568.1|41592.6|41572.6|41592.6|41572.6|41588.1|41568.1|3
1655230070000|2022-06-14 18:07:50|41594.6|41574.6|41594.6|41574.6|41595.1|41575.1|41592.6|41572.6|1
1655230080000|2022-06-14 18:08:00|41592.6|41572.6|41595.6|41575.6|41595.6|41575.6|41590.6|41570.6|2
1655230090000|2022-06-14 18:08:10|41596.1|41576.1|41595.1|41575.1|41598.6|41578.6|41595.1|41575.1|4
1655230100000|2022-06-14 18:08:20|41595.6|41575.6|41595.1|41575.1|41595.6|41575.6|41592.6|41572.6|3
1655230110000|2022-06-14 18:08:30|41594.6|41574.6|41589.6|41569.6|41594.6|41574.6|41589.6|41569.6|3
1655230120000|2022-06-14 18:08:40|41585.6|41565.6|41585.1|41565.1|41585.6|41565.6|41585.1|41565.1|1
1655230130000|2022-06-14 18:08:50|41585.6|41565.6|41585.1|41565.1|41588.1|41568.1|41585.1|41565.1|3
1655230140000|2022-06-14 18:09:00|41585.6|41565.6|41585.6|41565.6|41588.1|41568.1|41585.6|41565.6|4
1655230150000|2022-06-14 18:09:10|41585.1|41565.1|41583.1|41563.1|41585.1|41565.1|41583.1|41563.1|0
1655230160000|2022-06-14 18:09:20|41583.6|41563.6|41583.6|41563.6|41585.6|41565.6|41583.1|41563.1|2
1655230170000|2022-06-14 18:09:30|41583.1|41563.1|41583.6|41563.6|41583.6|41563.6|41583.1|41563.1|0
1655230180000|2022-06-14 18:09:40|41581.1|41561.1|41578.6|41558.6|41581.1|41561.1|41578.1|41558.1|4
1655230190000|2022-06-14 18:09:50|41575.6|41555.6|41577.6|41557.6|41577.6|41557.6|41570.1|41550.1|0
1655230200000|2022-06-14 18:10:00|41577.1|41557.1|41567.1|41547.1|41577.1|41557.1|41566.6|41546.6|1
1655230210000|2022-06-14 18:10:10|41569.6|41549.6|41562.6|41542.6|41569.6|41549.6|41562.6|41542.6|2
1655230220000|2022-06-14 18:10:20|41562.1|41542.1|41559.6|41539.6|41562.6|41542.6|41559.6|41539.6|0
1655230230000|2022-06-14 18:10:30|41557.6|41537.6|41552.6|41532.6|41557.6|41537.6|41550.1|41530.1|3
1655230240000|2022-06-14 18:10:40|41550.6|41530.6|41560.6|41540.6|41560.6|41540.6|41550.6|41530.6|1
1655230250000|2022-06-14 18:10:50|41561.6|41541.6|41560.6|41540.6|41563.6|41543.6|41560.6|41540.6|0
1655230260000|2022-06-14 18:11:00|41560.1|41540.1|41560.6|41540.6|41560.6|41540.6|41560.1|41540.1|0
1655230270000|2022-06-14 18:11:10|41561.1|41541.1|41559.6|41539.6|41565.1|41545.1|41559.6|41539.6|4
1655230280000|2022-06-14 18:11:20|41557.6|41537.6|41560.6|41540.6|41560.6|41540.6|41557.6|41537.6|0
1655230290000|2022-06-14 18:11:30|41560.1|41540.1|41552.1|41532.1|41560.1|41540.1|41552.1|41532.1|7
1655230300000|2022-06-14 18:11:40|41551.6|41531.6|41549.6|41529.6|41551.6|41531.6|41547.6|41527.6|0
1655230310000|2022-06-14 18:11:50|41550.1|41530.1|41547.6|41527.6|41550.6|41530.6|41547.6|41527.6|1
1655230320000|2022-06-14 18:12:00|41545.6|41525.6|41548.1|41528.1|41548.1|41528.1|41545.6|41525.6|0
1655230330000|2022-06-14 18:12:10|||||||||1
1655230340000|2022-06-14 18:12:20|41553.1|41533.1|41553.6|41533.6|41553.6|41533.6|41553.1|41533.1|0
1655230350000|2022-06-14 18:12:30|41553.1|41533.1|41549.6|41529.6|41553.1|41533.1|41549.6|41529.6|2
1655230360000|2022-06-14 18:12:40|41547.6|41527.6|41547.6|41527.6|41548.1|41528.1|41547.6|41527.6|2
1655230370000|2022-06-14 18:12:50|||||||||1
1655230380000|2022-06-14 18:13:00|41545.6|41525.6|41535.6|41515.6|41545.6|41525.6|41535.6|41515.6|2
1655230390000|2022-06-14 18:13:10|41536.1|41516.1|41533.1|41513.1|41538.1|41518.1|41533.1|41513.1|1
1655230400000|2022-06-14 18:13:20|41532.6|41512.6|41531.1|41511.1|41533.1|41513.1|41530.6|41510.6|0
1655230410000|2022-06-14 18:13:30|41533.1|41513.1|41537.6|41517.6|41538.1|41518.1|41533.1|41513.1|3
1655230420000|2022-06-14 18:13:40|41535.6|41515.6|41535.6|41515.6|41537.6|41517.6|41535.6|41515.6|0
1655230430000|2022-06-14 18:13:50|41536.1|41516.1|41533.6|41513.6|41538.1|41518.1|41533.6|41513.6|3
1655230440000|2022-06-14 18:14:00|41531.6|41511.6|41532.6|41512.6|41535.6|41515.6|41531.6|41511.6|1
1655230450000|2022-06-14 18:14:10|41529.6|41509.6|41529.6|41509.6|41530.1|41510.1|41529.1|41509.1|0
1655230460000|2022-06-14 18:14:20|41527.1|41507.1|41532.6|41512.6|41532.6|41512.6|41527.1|41507.1|1
1655230470000|2022-06-14 18:14:30|41531.6|41511.6|41526.6|41506.6|41531.6|41511.6|41526.6|41506.6|12
1655230480000|2022-06-14 18:14:40|41527.1|41507.1|41534.1|41514.1|41535.7|41515.7|41526.6|41506.6|0
1655230490000|2022-06-14 18:14:50|41536.1|41516.1|41539.6|41519.6|41539.6|41519.6|41536.1|41516.1|1
1655230500000|2022-06-14 18:15:00|41542.1|41522.1|41542.6|41522.6|41542.6|41522.6|41542.1|41522.1|3
1655230510000|2022-06-14 18:15:10|41544.6|41524.6|41544.6|41524.6|41544.6|41524.6|41544.6|41524.6|2
1655230520000|2022-06-14 18:15:20|41544.1|41524.1|41542.1|41522.1|41544.1|41524.1|41542.1|41522.1|2
1655230530000|2022-06-14 18:15:30|41539.6|41519.6|41542.6|41522.6|41543.1|41523.1|41539.6|41519.6|2
1655230540000|2022-06-14 18:15:40|41543.1|41523.1|41545.1|41525.1|41545.1|41525.1|41542.6|41522.6|0
1655230550000|2022-06-14 18:15:50|41542.6|41522.6|41542.1|41522.1|41542.6|41522.6|41542.1|41522.1|0
1655230560000|2022-06-14 18:16:00|41543.1|41523.1|41554.6|41534.6|41554.6|41534.6|41543.1|41523.1|18
1655230570000|2022-06-14 18:16:10|41554.1|41534.1|41541.6|41521.6|41554.1|41534.1|41541.6|41521.6|7
1655230580000|2022-06-14 18:16:20|41541.2|41521.2|41539.6|41519.6|41541.2|41521.2|41539.1|41519.1|2
1655230590000|2022-06-14 18:16:30|41542.6|41522.6|41544.6|41524.6|41544.6|41524.6|41542.6|41522.6|0
1655230600000|2022-06-14 18:16:40|41545.1|41525.1|41554.6|41534.6|41557.1|41537.1|41545.1|41525.1|0
1655230610000|2022-06-14 18:16:50|41556.6|41536.6|41555.1|41535.1|41557.1|41537.1|41554.6|41534.6|0
1655230620000|2022-06-14 18:17:00|41557.1|41537.1|41559.6|41539.6|41564.6|41544.6|41554.6|41534.6|1
1655230630000|2022-06-14 18:17:10|41558.7|41538.7|41559.6|41539.6|41559.6|41539.6|41554.6|41534.6|1
1655230640000|2022-06-14 18:17:20|41558.7|41538.7|41552.1|41532.1|41558.7|41538.7|41552.1|41532.1|3
1655230650000|2022-06-14 18:17:30|41551.6|41531.6|41548.7|41528.7|41551.6|41531.6|41548.7|41528.7|1
1655230660000|2022-06-14 18:17:40|41549.1|41529.1|41537.1|41517.1|41549.1|41529.1|41537.1|41517.1|2
1655230670000|2022-06-14 18:17:50|41535.1|41515.1|41536.6|41516.6|41537.1|41517.1|41532.6|41512.6|1
1655230680000|2022-06-14 18:18:00|41537.1|41517.1|41539.6|41519.6|41539.6|41519.6|41537.1|41517.1|1
1655230690000|2022-06-14 18:18:10|41540.1|41520.1|41557.1|41537.1|41557.1|41537.1|41540.1|41520.1|1
1655230700000|2022-06-14 18:18:20|41556.6|41536.6|41554.6|41534.6|41557.6|41537.6|41554.6|41534.6|0
1655230710000|2022-06-14 18:18:30|41554.1|41534.1|41552.6|41532.6|41554.6|41534.6|41552.6|41532.6|0
1655230720000|2022-06-14 18:18:40|41554.6|41534.6|41557.6|41537.6|41557.6|41537.6|41554.6|41534.6|0
1655230730000|2022-06-14 18:18:50|41562.6|41542.6|41565.6|41545.6|41565.6|41545.6|41562.6|41542.6|3
1655230740000|2022-06-14 18:19:00|41565.1|41545.1|41559.6|41539.6|41565.6|41545.6|41559.6|41539.6|3
1655230750000|2022-06-14 18:19:10|41560.1|41540.1|41559.6|41539.6|41560.1|41540.1|41559.6|41539.6|0
1655230760000|2022-06-14 18:19:20|41560.1|41540.1|41559.6|41539.6|41560.1|41540.1|41559.6|41539.6|1
1655230770000|2022-06-14 18:19:30|41560.1|41540.1|41561.7|41541.7|41561.7|41541.7|41559.6|41539.6|0
1655230780000|2022-06-14 18:19:40|41560.1|41540.1|41565.1|41545.1|41565.1|41545.1|41559.6|41539.6|4
1655230790000|2022-06-14 18:19:50|41565.6|41545.6|41565.6|41545.6|41565.6|41545.6|41565.6|41545.6|2
1655230800000|2022-06-14 18:20:00|41566.1|41546.1|41564.6|41544.6|41567.6|41547.6|41564.6|41544.6|1
1655230810000|2022-06-14 18:20:10|41563.7|41543.7|41562.6|41542.6|41563.7|41543.7|41559.6|41539.6|1
1655230820000|2022-06-14 18:20:20|41563.1|41543.1|41565.1|41545.1|41565.1|41545.1|41563.1|41543.1|2
1655230830000|2022-06-14 18:20:30|41566.1|41546.1|41571.1|41551.1|41571.1|41551.1|41566.1|41546.1|4
1655230840000|2022-06-14 18:20:40|41570.6|41550.6|41576.7|41556.7|41577.1|41557.1|41570.6|41550.6|2
1655230850000|2022-06-14 18:20:50|41575.1|41555.1|41576.7|41556.7|41576.7|41556.7|41574.6|41554.6|1
1655230860000|2022-06-14 18:21:00|41577.1|41557.1|41579.6|41559.6|41579.6|41559.6|41577.1|41557.1|5
1655230870000|2022-06-14 18:21:10|41580.1|41560.1|41587.1|41567.1|41587.1|41567.1|41580.1|41560.1|1
1655230880000|2022-06-14 18:21:20|41586.7|41566.7|41582.1|41562.1|41586.7|41566.7|41582.1|41562.1|3
1655230890000|2022-06-14 18:21:30|41579.6|41559.6|41569.6|41549.6|41579.6|41559.6|41564.6|41544.6|11
1655230900000|2022-06-14 18:21:40|41570.1|41550.1|41569.6|41549.6|41574.6|41554.6|41569.6|41549.6|1
1655230910000|2022-06-14 18:21:50|41564.6|41544.6|41570.1|41550.1|41570.1|41550.1|41564.6|41544.6|0
1655230920000|2022-06-14 18:22:00|41569.6|41549.6|41569.6|41549.6|41570.6|41550.6|41569.6|41549.6|1
1655230930000|2022-06-14 18:22:10|41570.1|41550.1|41569.6|41549.6|41572.6|41552.6|41569.6|41549.6|0
1655230940000|2022-06-14 18:22:20|41564.6|41544.6|41560.6|41540.6|41564.6|41544.6|41560.6|41540.6|2
1655230950000|2022-06-14 18:22:30|41562.6|41542.6|41559.6|41539.6|41562.6|41542.6|41559.6|41539.6|1
1655230960000|2022-06-14 18:22:40|41560.6|41540.6|41564.6|41544.6|41567.6|41547.6|41560.6|41540.6|1
1655230980000|2022-06-14 18:23:00|41564.2|41544.2|41562.1|41542.1|41564.6|41544.6|41559.6|41539.6|0
1655230990000|2022-06-14 18:23:10|41562.2|41542.2|41551.7|41531.7|41562.2|41542.2|41551.7|41531.7|1
1655231000000|2022-06-14 18:23:20|41547.6|41527.6|41539.7|41519.7|41547.6|41527.6|41539.7|41519.7|0
1655231010000|2022-06-14 18:23:30|41540.1|41520.1|41544.7|41524.7|41545.1|41525.1|41539.7|41519.7|9
1655231020000|2022-06-14 18:23:40|41547.2|41527.2|41554.7|41534.7|41554.7|41534.7|41544.7|41524.7|3
1655231030000|2022-06-14 18:23:50|41555.1|41535.1|41554.7|41534.7|41555.1|41535.1|41554.7|41534.7|1
1655231040000|2022-06-14 18:24:00|41555.1|41535.1|41574.7|41554.7|41574.7|41554.7|41555.1|41535.1|2
1655231060000|2022-06-14 18:24:20|41575.1|41555.1|41574.7|41554.7|41579.7|41559.7|41574.7|41554.7|2
1655231070000|2022-06-14 18:24:30|41569.7|41549.7|41559.2|41539.2|41569.7|41549.7|41557.2|41537.2|1
1655231080000|2022-06-14 18:24:40|41554.7|41534.7|41546.7|41526.7|41554.7|41534.7|41546.7|41526.7|1
1655231090000|2022-06-14 18:24:50|41542.2|41522.2|41539.2|41519.2|41542.2|41522.2|41537.2|41517.2|1
1655231100000|2022-06-14 18:25:00|41537.2|41517.2|41540.1|41520.1|41540.1|41520.1|41537.2|41517.2|1
1655231110000|2022-06-14 18:25:10|41540.6|41520.6|41542.6|41522.6|41543.1|41523.1|41540.1|41520.1|1
1655231120000|2022-06-14 18:25:20|41542.2|41522.2|41537.2|41517.2|41542.2|41522.2|41536.7|41516.7|0
1655231130000|2022-06-14 18:25:30|41536.7|41516.7|41537.6|41517.6|41539.7|41519.7|41534.7|41514.7|1
1655231140000|2022-06-14 18:25:40|41538.1|41518.1|41537.6|41517.6|41538.1|41518.1|41537.6|41517.6|0
1655231150000|2022-06-14 18:25:50|41537.2|41517.2|41535.1|41515.1|41537.2|41517.2|41535.1|41515.1|0
1655231160000|2022-06-14 18:26:00|41536.1|41516.1|41539.7|41519.7|41542.2|41522.2|41536.1|41516.1|8
1655231170000|2022-06-14 18:26:10|41537.6|41517.6|41537.6|41517.6|41537.6|41517.6|41537.6|41517.6|1
1655231180000|2022-06-14 18:26:20|41538.1|41518.1|41550.6|41530.6|41550.6|41530.6|41537.6|41517.6|1
1655231190000|2022-06-14 18:26:30|41551.1|41531.1|41549.7|41529.7|41552.6|41532.6|41549.7|41529.7|0
1655231200000|2022-06-14 18:26:40|41550.1|41530.1|41552.6|41532.6|41555.1|41535.1|41550.1|41530.1|1
1655231210000|2022-06-14 18:26:50|41549.2|41529.2|41546.7|41526.7|41549.2|41529.2|41546.7|41526.7|1
1655231220000|2022-06-14 18:27:00|41544.7|41524.7|41538.6|41518.6|41547.2|41527.2|41538.6|41518.6|2
1655231230000|2022-06-14 18:27:10|41540.2|41520.2|41541.1|41521.1|41541.1|41521.1|41537.7|41517.7|1
1655231240000|2022-06-14 18:27:20|41540.6|41520.6|41543.6|41523.6|41543.6|41523.6|41540.6|41520.6|2
1655231250000|2022-06-14 18:27:30|41543.1|41523.1|41545.6|41525.6|41545.6|41525.6|41542.7|41522.7|2
1655231260000|2022-06-14 18:27:40|41546.1|41526.1|41545.6|41525.6|41548.6|41528.6|41545.6|41525.6|0
1655231270000|2022-06-14 18:27:50|41546.1|41526.1|41547.7|41527.7|41548.6|41528.6|41546.1|41526.1|1
1655231280000|2022-06-14 18:28:00|41547.2|41527.2|41543.6|41523.6|41547.2|41527.2|41540.6|41520.6|0
1655231290000|2022-06-14 18:28:10|41546.1|41526.1|41543.6|41523.6|41546.1|41526.1|41542.7|41522.7|1
1655231300000|2022-06-14 18:28:20|41543.1|41523.1|41546.1|41526.1|41546.1|41526.1|41543.1|41523.1|0
1655231310000|2022-06-14 18:28:30|41545.6|41525.6|41546.6|41526.6|41546.6|41526.6|41538.6|41518.6|0
1655231330000|2022-06-14 18:28:50|41549.1|41529.1|41546.6|41526.6|41549.1|41529.1|41546.6|41526.6|0
1655231340000|2022-06-14 18:29:00|41546.1|41526.1|41546.6|41526.6|41546.6|41526.6|41546.1|41526.1|0
1655231350000|2022-06-14 18:29:10|41543.6|41523.6|41546.6|41526.6|41546.6|41526.6|41543.6|41523.6|2
1655231360000|2022-06-14 18:29:20|41547.1|41527.1|41546.6|41526.6|41549.1|41529.1|41546.6|41526.6|1
1655231370000|2022-06-14 18:29:30|41545.6|41525.6|41546.6|41526.6|41546.6|41526.6|41543.6|41523.6|0
1655231380000|2022-06-14 18:29:40|41545.6|41525.6|41546.6|41526.6|41546.6|41526.6|41543.6|41523.6|1
1655231390000|2022-06-14 18:29:50|41546.1|41526.1|41543.6|41523.6|41546.6|41526.6|41543.6|41523.6|4
1655231400000|2022-06-14 18:30:00|41542.7|41522.7|41543.6|41523.6|41543.6|41523.6|41542.7|41522.7|2
1655231410000|2022-06-14 18:30:10|41542.7|41522.7|41543.6|41523.6|41544.1|41524.1|41542.7|41522.7|1
1655231420000|2022-06-14 18:30:20|41544.1|41524.1|41549.1|41529.1|41549.1|41529.1|41543.6|41523.6|4
1655231430000|2022-06-14 18:30:30|41548.6|41528.6|41546.1|41526.1|41548.6|41528.6|41546.1|41526.1|0
1655231440000|2022-06-14 18:30:40|41544.1|41524.1|41543.6|41523.6|41546.1|41526.1|41543.6|41523.6|1
1655231450000|2022-06-14 18:30:50|41541.6|41521.6|41541.1|41521.1|41543.6|41523.6|41541.1|41521.1|0
1655231460000|2022-06-14 18:31:00|41540.6|41520.6|41540.2|41520.2|41540.6|41520.6|41540.2|41520.2|2
1655231470000|2022-06-14 18:31:10|41539.7|41519.7|41540.2|41520.2|41540.2|41520.2|41537.2|41517.2|4
1655231480000|2022-06-14 18:31:20|41538.2|41518.2|41541.1|41521.1|41541.1|41521.1|41537.7|41517.7|3
1655231490000|2022-06-14 18:31:30|41540.7|41520.7|41540.7|41520.7|41542.7|41522.7|41540.7|41520.7|1
1655231500000|2022-06-14 18:31:40|41542.7|41522.7|41542.7|41522.7|41542.7|41522.7|41542.7|41522.7|0
1655231510000|2022-06-14 18:31:50|41540.7|41520.7|41538.2|41518.2|41540.7|41520.7|41538.2|41518.2|2
1655231530000|2022-06-14 18:32:10|41537.7|41517.7|41542.2|41522.2|41542.2|41522.2|41537.7|41517.7|15
1655231540000|2022-06-14 18:32:20|41541.7|41521.7|41542.2|41522.2|41542.2|41522.2|41541.7|41521.7|1
1655231550000|2022-06-14 18:32:30|41541.7|41521.7|41539.7|41519.7|41541.7|41521.7|41539.7|41519.7|0
1655231560000|2022-06-14 18:32:40|41540.2|41520.2|41542.2|41522.2|41542.7|41522.7|41540.2|41520.2|1
1655231570000|2022-06-14 18:32:50|||||||||1
1655231580000|2022-06-14 18:33:00|41540.2|41520.2|41540.2|41520.2|41540.2|41520.2|41540.2|41520.2|1
1655231590000|2022-06-14 18:33:10|41539.7|41519.7|41539.2|41519.2|41539.7|41519.7|41539.2|41519.2|2
1655231600000|2022-06-14 18:33:20|41539.7|41519.7|41539.7|41519.7|41539.7|41519.7|41539.7|41519.7|4
1655231610000|2022-06-14 18:33:30|41541.7|41521.7|41541.7|41521.7|41541.7|41521.7|41541.7|41521.7|0
1655231620000|2022-06-14 18:33:40|41542.2|41522.2|41543.6|41523.6|41543.6|41523.6|41542.2|41522.2|2
1655231630000|2022-06-14 18:33:50|41544.1|41524.1|41546.1|41526.1|41548.6|41528.6|41544.1|41524.1|1
1655231640000|2022-06-14 18:34:00|41548.6|41528.6|41560.7|41540.7|41563.2|41543.2|41548.6|41528.6|5
1655231650000|2022-06-14 18:34:10|41563.2|41543.2|41560.7|41540.7|41563.2|41543.2|41560.7|41540.7|1
1655231660000|2022-06-14 18:34:20|41561.1|41541.1|41560.7|41540.7|41563.2|41543.2|41560.7|41540.7|0
1655231670000|2022-06-14 18:34:30|41561.1|41541.1|41565.7|41545.7|41565.7|41545.7|41561.1|41541.1|2
1655231680000|2022-06-14 18:34:40|41568.2|41548.2|41565.2|41545.2|41568.2|41548.2|41565.2|41545.2|0
1655231700000|2022-06-14 18:35:00|41565.7|41545.7|41570.2|41550.2|41570.7|41550.7|41565.7|41545.7|5
1655231710000|2022-06-14 18:35:10|41570.7|41550.7|41572.7|41552.7|41572.7|41552.7|41570.2|41550.2|0
1655231720000|2022-06-14 18:35:20|41570.2|41550.2|41565.7|41545.7|41570.2|41550.2|41565.7|41545.7|1
1655231730000|2022-06-14 18:35:30|41566.2|41546.2|41565.7|41545.7|41570.2|41550.2|41565.7|41545.7|0
1655231740000|2022-06-14 18:35:40|41568.2|41548.2|41570.2|41550.2|41570.2|41550.2|41565.7|41545.7|0
1655231750000|2022-06-14 18:35:50|41569.7|41549.7|41565.7|41545.7|41569.7|41549.7|41565.7|41545.7|2
1655231760000|2022-06-14 18:36:00|41567.7|41547.7|41568.2|41548.2|41570.2|41550.2|41565.7|41545.7|2
1655231770000|2022-06-14 18:36:10|41570.2|41550.2|41570.2|41550.2|41572.7|41552.7|41570.2|41550.2|4
1655231780000|2022-06-14 18:36:20|41568.2|41548.2|41567.7|41547.7|41568.2|41548.2|41567.7|41547.7|4
1655231790000|2022-06-14 18:36:30|41567.2|41547.2|41559.7|41539.7|41567.2|41547.2|41557.2|41537.2|0
1655231800000|2022-06-14 18:36:40|41557.7|41537.7|41547.7|41527.7|41557.7|41537.7|41547.7|41527.7|1
1655231810000|2022-06-14 18:36:50|41548.2|41528.2|41547.7|41527.7|41549.7|41529.7|41547.7|41527.7|0
1655231830000|2022-06-14 18:37:10|41547.2|41527.2|41547.7|41527.7|41547.7|41527.7|41547.2|41527.2|1
1655231840000|2022-06-14 18:37:20|41547.2|41527.2|41545.2|41525.2|41547.2|41527.2|41545.2|41525.2|0
1655231850000|2022-06-14 18:37:30|41549.2|41529.2|41553.7|41533.7|41553.7|41533.7|41549.2|41529.2|3
1655231860000|2022-06-14 18:37:40|41552.7|41532.7|41552.7|41532.7|41552.7|41532.7|41552.7|41532.7|0
1655231880000|2022-06-14 18:38:00|41552.2|41532.2|41547.7|41527.7|41552.2|41532.2|41547.2|41527.2|0
1655231890000|2022-06-14 18:38:10|41547.2|41527.2|41545.2|41525.2|41547.7|41527.7|41542.7|41522.7|3
1655231900000|2022-06-14 18:38:20|41544.7|41524.7|41542.7|41522.7|41544.7|41524.7|41542.7|41522.7|3
1655231910000|2022-06-14 18:38:30|41543.2|41523.2|41547.7|41527.7|41552.7|41532.7|41543.2|41523.2|1
1655231920000|2022-06-14 18:38:40|41548.2|41528.2|41552.7|41532.7|41555.7|41535.7|41548.2|41528.2|1
1655231930000|2022-06-14 18:38:50|41553.2|41533.2|41552.7|41532.7|41557.7|41537.7|41552.7|41532.7|3
1655231940000|2022-06-14 18:39:00|||||||||1
1655231950000|2022-06-14 18:39:10|41555.2|41535.2|41552.7|41532.7|41555.2|41535.2|41550.7|41530.7|1
1655231960000|2022-06-14 18:39:20|41553.2|41533.2|41555.2|41535.2|41557.7|41537.7|41552.7|41532.7|1
1655231970000|2022-06-14 18:39:30|41554.7|41534.7|41555.2|41535.2|41557.7|41537.7|41553.2|41533.2|2
1655231980000|2022-06-14 18:39:40|41553.7|41533.7|41554.7|41534.7|41555.7|41535.7|41553.7|41533.7|0
1655231990000|2022-06-14 18:39:50|41552.7|41532.7|41545.7|41525.7|41552.7|41532.7|41545.7|41525.7|0
1655232000000|2022-06-14 18:40:00|41546.2|41526.2|41545.7|41525.7|41547.7|41527.7|41545.7|41525.7|3
1655232010000|2022-06-14 18:40:10|41543.7|41523.7|41539.2|41519.2|41543.7|41523.7|41539.2|41519.2|5
1655232020000|2022-06-14 18:40:20|41538.7|41518.7|41536.7|41516.7|41538.7|41518.7|41536.7|41516.7|8
1655232030000|2022-06-14 18:40:30|41534.2|41514.2|41524.2|41504.2|41534.2|41514.2|41522.7|41502.7|3
1655232040000|2022-06-14 18:40:40|41522.2|41502.2|41517.2|41497.2|41522.2|41502.2|41517.2|41497.2|0
1655232050000|2022-06-14 18:40:50|41514.7|41494.7|41514.7|41494.7|41514.7|41494.7|41514.7|41494.7|3
1655232070000|2022-06-14 18:41:10|41514.2|41494.2|41504.7|41484.7|41514.2|41494.2|41504.2|41484.2|3
1655232080000|2022-06-14 18:41:20|41506.7|41486.7|41509.7|41489.7|41509.7|41489.7|41506.7|41486.7|5
1655232090000|2022-06-14 18:41:30|41509.2|41489.2|41504.7|41484.7|41509.7|41489.7|41504.7|41484.7|0
1655232100000|2022-06-14 18:41:40|41507.2|41487.2|41504.7|41484.7|41509.7|41489.7|41504.7|41484.7|1
1655232110000|2022-06-14 18:41:50|41507.2|41487.2|41509.7|41489.7|41511.7|41491.7|41507.2|41487.2|2
1655232120000|2022-06-14 18:42:00|41509.2|41489.2|41507.2|41487.2|41509.2|41489.2|41507.2|41487.2|0
1655232130000|2022-06-14 18:42:10|41499.7|41479.7|41502.7|41482.7|41502.7|41482.7|41494.7|41474.7|13
1655232140000|2022-06-14 18:42:20|41503.7|41483.7|41499.7|41479.7|41503.7|41483.7|41499.7|41479.7|0
1655232150000|2022-06-14 18:42:30|41500.2|41480.2|41504.7|41484.7|41504.7|41484.7|41499.7|41479.7|0
1655232160000|2022-06-14 18:42:40|41502.7|41482.7|41502.2|41482.2|41502.7|41482.7|41500.2|41480.2|0
1655232170000|2022-06-14 18:42:50|41502.7|41482.7|41504.7|41484.7|41505.2|41485.2|41502.7|41482.7|1
1655232180000|2022-06-14 18:43:00|41505.2|41485.2|41514.7|41494.7|41514.7|41494.7|41505.2|41485.2|5
1655232190000|2022-06-14 18:43:10|41512.7|41492.7|41507.2|41487.2|41512.7|41492.7|41507.2|41487.2|2
1655232200000|2022-06-14 18:43:20|41506.7|41486.7|41506.7|41486.7|41506.7|41486.7|41506.7|41486.7|0
1655232210000|2022-06-14 18:43:30|41502.7|41482.7|41505.7|41485.7|41505.7|41485.7|41502.7|41482.7|2
1655232220000|2022-06-14 18:43:40|41506.2|41486.2|41507.7|41487.7|41510.7|41490.7|41505.2|41485.2|1
1655232230000|2022-06-14 18:43:50|41507.2|41487.2|41507.7|41487.7|41507.7|41487.7|41502.7|41482.7|2
1655232240000|2022-06-14 18:44:00|41507.2|41487.2|41503.2|41483.2|41507.2|41487.2|41503.2|41483.2|1
1655232250000|2022-06-14 18:44:10|41502.7|41482.7|41503.7|41483.7|41505.2|41485.2|41502.7|41482.7|1
1655232260000|2022-06-14 18:44:20|41505.2|41485.2|41502.7|41482.7|41505.7|41485.7|41502.7|41482.7|0
1655232270000|2022-06-14 18:44:30|41503.7|41483.7|41505.7|41485.7|41505.7|41485.7|41503.7|41483.7|0
1655232280000|2022-06-14 18:44:40|41507.7|41487.7|41507.7|41487.7|41507.7|41487.7|41507.7|41487.7|0
1655232300000|2022-06-14 18:45:00|41508.2|41488.2|41510.2|41490.2|41510.2|41490.2|41508.2|41488.2|1
1655232320000|2022-06-14 18:45:20|41510.7|41490.7|41515.2|41495.2|41515.2|41495.2|41510.7|41490.7|1
1655232330000|2022-06-14 18:45:30|41515.7|41495.7|41527.7|41507.7|41530.2|41510.2|41515.7|41495.7|8
1655232340000|2022-06-14 18:45:40|||||||||1
1655232350000|2022-06-14 18:45:50|41527.2|41507.2|41522.7|41502.7|41527.2|41507.2|41522.7|41502.7|1
1655232360000|2022-06-14 18:46:00|41522.2|41502.2|41522.7|41502.7|41522.7|41502.7|41517.7|41497.7|1
1655232370000|2022-06-14 18:46:10|41517.7|41497.7|41522.7|41502.7|41522.7|41502.7|41517.7|41497.7|0
1655232380000|2022-06-14 18:46:20|41520.2|41500.2|41522.7|41502.7|41522.7|41502.7|41517.7|41497.7|3
1655232390000|2022-06-14 18:46:30|41522.2|41502.2|41517.7|41497.7|41522.7|41502.7|41517.7|41497.7|0
1655232400000|2022-06-14 18:46:40|41518.2|41498.2|41517.7|41497.7|41522.7|41502.7|41517.7|41497.7|0
1655232410000|2022-06-14 18:46:50|41518.2|41498.2|41522.7|41502.7|41522.7|41502.7|41517.7|41497.7|0
1655232420000|2022-06-14 18:47:00|41520.2|41500.2|41517.7|41497.7|41522.7|41502.7|41517.7|41497.7|0
1655232430000|2022-06-14 18:47:10|41520.2|41500.2|41521.7|41501.7|41522.7|41502.7|41520.2|41500.2|0
1655232440000|2022-06-14 18:47:20|41517.7|41497.7|41522.7|41502.7|41522.7|41502.7|41517.7|41497.7|1
1655232450000|2022-06-14 18:47:30|41522.2|41502.2|41520.2|41500.2|41522.2|41502.2|41520.2|41500.2|1
1655232460000|2022-06-14 18:47:40|41522.2|41502.2|41517.7|41497.7|41522.7|41502.7|41517.7|41497.7|0
1655232480000|2022-06-14 18:48:00|41512.7|41492.7|41507.7|41487.7|41512.7|41492.7|41507.7|41487.7|1
1655232490000|2022-06-14 18:48:10|41507.2|41487.2|41500.2|41480.2|41507.7|41487.7|41500.2|41480.2|3
1655232500000|2022-06-14 18:48:20|41502.7|41482.7|41500.2|41480.2|41502.7|41482.7|41500.2|41480.2|0
1655232510000|2022-06-14 18:48:30|41498.2|41478.2|41497.7|41477.7|41498.2|41478.2|41497.7|41477.7|1
1655232520000|2022-06-14 18:48:40|41497.2|41477.2|41490.2|41470.2|41497.2|41477.2|41490.2|41470.2|13
1655232530000|2022-06-14 18:48:50|41489.7|41469.7|41492.7|41472.7|41492.7|41472.7|41487.7|41467.7|0
1655232540000|2022-06-14 18:49:00|41493.2|41473.2|41495.2|41475.2|41495.2|41475.2|41492.7|41472.7|3
1655232550000|2022-06-14 18:49:10|41497.7|41477.7|41499.2|41479.2|41499.2|41479.2|41497.7|41477.7|2
1655232560000|2022-06-14 18:49:20|41498.7|41478.7|41498.7|41478.7|41499.2|41479.2|41498.7|41478.7|0
1655232570000|2022-06-14 18:49:30|41499.2|41479.2|41507.7|41487.7|41507.7|41487.7|41498.7|41478.7|3
1655232580000|2022-06-14 18:49:40|||||||||1
1655232590000|2022-06-14 18:49:50|||||||||1
1655232600000|2022-06-14 18:50:00|41507.2|41487.2|41506.7|41486.7|41507.2|41487.2|41506.7|41486.7|7
1655232610000|2022-06-14 18:50:10|41506.2|41486.2|41504.2|41484.2|41506.2|41486.2|41504.2|41484.2|0
1655232620000|2022-06-14 18:50:20|41506.2|41486.2|41506.7|41486.7|41506.7|41486.7|41506.2|41486.2|1
1655232630000|2022-06-14 18:50:30|41507.2|41487.2|41507.2|41487.2|41507.2|41487.2|41507.2|41487.2|0
1655232640000|2022-06-14 18:50:40|41506.7|41486.7|41507.2|41487.2|41507.2|41487.2|41506.7|41486.7|0
1655232650000|2022-06-14 18:50:50|41506.7|41486.7|41507.2|41487.2|41507.2|41487.2|41504.2|41484.2|6
1655232660000|2022-06-14 18:51:00|41506.7|41486.7|41504.2|41484.2|41506.7|41486.7|41504.2|41484.2|1
1655232670000|2022-06-14 18:51:10|41504.7|41484.7|41504.2|41484.2|41507.2|41487.2|41504.2|41484.2|0
1655232680000|2022-06-14 18:51:20|41504.7|41484.7|41507.2|41487.2|41507.2|41487.2|41504.7|41484.7|0
1655232690000|2022-06-14 18:51:30|41506.7|41486.7|41514.7|41494.7|41514.7|41494.7|41506.7|41486.7|3
1655232700000|2022-06-14 18:51:40|41514.2|41494.2|41512.2|41492.2|41514.2|41494.2|41509.7|41489.7|0
1655232710000|2022-06-14 18:51:50|41512.7|41492.7|41519.7|41499.7|41519.7|41499.7|41512.7|41492.7|10
1655232720000|2022-06-14 18:52:00|41522.2|41502.2|41522.7|41502.7|41524.7|41504.7|41522.2|41502.2|1
1655232730000|2022-06-14 18:52:10|41524.2|41504.2|41519.7|41499.7|41524.2|41504.2|41519.7|41499.7|0
1655232740000|2022-06-14 18:52:20|41520.2|41500.2|41521.7|41501.7|41522.7|41502.7|41520.2|41500.2|1
1655232750000|2022-06-14 18:52:30|41519.7|41499.7|41519.7|41499.7|41519.7|41499.7|41519.7|41499.7|1
1655232760000|2022-06-14 18:52:40|41517.2|41497.2|41517.2|41497.2|41519.7|41499.7|41517.2|41497.2|0
1655232770000|2022-06-14 18:52:50|41517.7|41497.7|41514.7|41494.7|41517.7|41497.7|41514.2|41494.2|0
1655232780000|2022-06-14 18:53:00|41517.2|41497.2|41517.2|41497.2|41517.2|41497.2|41514.7|41494.7|3
1655232790000|2022-06-14 18:53:10|41516.7|41496.7|41516.7|41496.7|41517.2|41497.2|41515.2|41495.2|0
1655232800000|2022-06-14 18:53:20|41514.7|41494.7|41511.7|41491.7|41514.7|41494.7|41511.7|41491.7|0
1655232810000|2022-06-14 18:53:30|41512.2|41492.2|41514.7|41494.7|41514.7|41494.7|41512.2|41492.2|0
1655232820000|2022-06-14 18:53:40|41515.2|41495.2|41515.2|41495.2|41517.2|41497.2|41514.7|41494.7|5
1655232830000|2022-06-14 18:53:50|41516.7|41496.7|41512.2|41492.2|41516.7|41496.7|41512.2|41492.2|0
1655232840000|2022-06-14 18:54:00|41511.7|41491.7|41509.2|41489.2|41511.7|41491.7|41508.7|41488.7|1
1655232850000|2022-06-14 18:54:10|41509.7|41489.7|41511.7|41491.7|41511.7|41491.7|41509.7|41489.7|1
1655232860000|2022-06-14 18:54:20|||||||||1
1655232870000|2022-06-14 18:54:30|41512.2|41492.2|41511.7|41491.7|41512.2|41492.2|41509.7|41489.7|1
1655232880000|2022-06-14 18:54:40|41509.2|41489.2|41507.2|41487.2|41509.2|41489.2|41507.2|41487.2|1
1655232890000|2022-06-14 18:54:50|41506.7|41486.7|41507.2|41487.2|41507.2|41487.2|41506.7|41486.7|0
1655232900000|2022-06-14 18:55:00|41506.7|41486.7|41504.2|41484.2|41507.2|41487.2|41504.2|41484.2|2
1655232910000|2022-06-14 18:55:10|41505.2|41485.2|41507.2|41487.2|41507.2|41487.2|41505.2|41485.2|7
1655232920000|2022-06-14 18:55:20|41506.7|41486.7|41507.2|41487.2|41507.2|41487.2|41506.7|41486.7|0
1655232930000|2022-06-14 18:55:30|41506.7|41486.7|41504.2|41484.2|41506.7|41486.7|41504.2|41484.2|0
1655232940000|2022-06-14 18:55:40|41504.7|41484.7|41506.7|41486.7|41506.7|41486.7|41504.2|41484.2|2
1655232950000|2022-06-14 18:55:50|41506.2|41486.2|41504.2|41484.2|41506.2|41486.2|41504.2|41484.2|0
1655232960000|2022-06-14 18:56:00|41507.2|41487.2|41507.2|41487.2|41507.2|41487.2|41506.7|41486.7|5
1655232970000|2022-06-14 18:56:10|41509.2|41489.2|41517.2|41497.2|41517.2|41497.2|41509.2|41489.2|4
1655232980000|2022-06-14 18:56:20|41519.7|41499.7|41519.7|41499.7|41522.2|41502.2|41519.7|41499.7|1
1655232990000|2022-06-14 18:56:30|41520.7|41500.7|41524.7|41504.7|41524.7|41504.7|41520.7|41500.7|0
1655233000000|2022-06-14 18:56:40|41523.7|41503.7|41519.7|41499.7|41523.7|41503.7|41519.7|41499.7|0
1655233010000|2022-06-14 18:56:50|41518.7|41498.7|41519.7|41499.7|41519.7|41499.7|41518.7|41498.7|1
1655233020000|2022-06-14 18:57:00|41522.2|41502.2|41519.7|41499.7|41522.2|41502.2|41519.7|41499.7|0
1655233030000|2022-06-14 18:57:10|41522.2|41502.2|41519.7|41499.7|41522.2|41502.2|41519.2|41499.2|0
1655233040000|2022-06-14 18:57:20|41519.2|41499.2|41519.2|41499.2|41519.2|41499.2|41519.2|41499.2|0
1655233050000|2022-06-14 18:57:30|41520.2|41500.2|41519.7|41499.7|41522.2|41502.2|41519.2|41499.2|1
1655233060000|2022-06-14 18:57:40|41520.2|41500.2|41521.7|41501.7|41522.2|41502.2|41519.7|41499.7|1
1655233070000|2022-06-14 18:57:50|41520.2|41500.2|41519.2|41499.2|41522.2|41502.2|41519.2|41499.2|0
1655233080000|2022-06-14 18:58:00|41519.7|41499.7|41519.7|41499.7|41519.7|41499.7|41519.2|41499.2|0
1655233090000|2022-06-14 18:58:10|41519.2|41499.2|41514.7|41494.7|41519.2|41499.2|41514.7|41494.7|1
1655233100000|2022-06-14 18:58:20|41514.2|41494.2|41506.7|41486.7|41514.2|41494.2|41506.7|41486.7|0
1655233110000|2022-06-14 18:58:30|41507.2|41487.2|41507.2|41487.2|41507.2|41487.2|41506.7|41486.7|0
1655233120000|2022-06-14 18:58:40|41506.7|41486.7|41506.7|41486.7|41509.7|41489.7|41506.7|41486.7|9
1655233130000|2022-06-14 18:58:50|41506.2|41486.2|41506.2|41486.2|41506.2|41486.2|41506.2|41486.2|2
1655233140000|2022-06-14 18:59:00|41506.7|41486.7|41497.3|41477.3|41506.7|41486.7|41497.3|41477.3|6
1655233150000|2022-06-14 18:59:10|41497.8|41477.8|41495.3|41475.3|41497.8|41477.8|41495.3|41475.3|10
1655233160000|2022-06-14 18:59:20|41495.8|41475.8|41497.8|41477.8|41497.8|41477.8|41495.3|41475.3|1
1655233170000|2022-06-14 18:59:30|41492.2|41472.2|41492.2|41472.2|41492.2|41472.2|41492.2|41472.2|1
1655233190000|2022-06-14 18:59:50|41492.7|41472.7|41492.2|41472.2|41492.7|41472.7|41492.2|41472.2|1
1655233200000|2022-06-14 19:00:00|41492.7|41472.7|41500.2|41480.2|41500.2|41480.2|41492.2|41472.2|9
1655233210000|2022-06-14 19:00:10|41502.2|41482.2|41502.2|41482.2|41502.2|41482.2|41502.2|41482.2|0
1655233220000|2022-06-14 19:00:20|41502.7|41482.7|41497.2|41477.2|41502.7|41482.7|41497.2|41477.2|6
1655233230000|2022-06-14 19:00:30|41496.7|41476.7|41493.7|41473.7|41496.7|41476.7|41493.7|41473.7|0
1655233240000|2022-06-14 19:00:40|41491.7|41471.7|41487.2|41467.2|41491.7|41471.7|41487.2|41467.2|0
1655233250000|2022-06-14 19:00:50|41488.2|41468.2|41489.7|41469.7|41492.2|41472.2|41488.2|41468.2|5
1655233260000|2022-06-14 19:01:00|41492.2|41472.2|41489.7|41469.7|41492.2|41472.2|41489.7|41469.7|5
1655233280000|2022-06-14 19:01:20|41488.8|41468.8|41482.2|41462.2|41488.8|41468.8|41482.2|41462.2|0
1655233290000|2022-06-14 19:01:30|41482.7|41462.7|41482.7|41462.7|41482.7|41462.7|41482.7|41462.7|0
1655233300000|2022-06-14 19:01:40|41483.2|41463.2|41482.7|41462.7|41485.2|41465.2|41482.7|41462.7|1
1655233310000|2022-06-14 19:01:50|41482.2|41462.2|41482.7|41462.7|41482.7|41462.7|41482.2|41462.2|0
1655233320000|2022-06-14 19:02:00|41483.2|41463.2|41485.2|41465.2|41485.2|41465.2|41483.2|41463.2|1
1655233330000|2022-06-14 19:02:10|41484.7|41464.7|41482.2|41462.2|41484.7|41464.7|41482.2|41462.2|1
1655233340000|2022-06-14 19:02:20|41472.2|41452.2|41470.2|41450.2|41474.7|41454.7|41470.2|41450.2|14
1655233350000|2022-06-14 19:02:30|41467.2|41447.2|41467.2|41447.2|41467.2|41447.2|41467.2|41447.2|0
1655233360000|2022-06-14 19:02:40|41465.8|41445.8|41447.2|41427.2|41465.8|41445.8|41447.2|41427.2|8
1655233370000|2022-06-14 19:02:50|41454.7|41434.7|41460.7|41440.7|41460.7|41440.7|41454.7|41434.7|9
1655233380000|2022-06-14 19:03:00|41460.2|41440.2|41462.7|41442.7|41462.7|41442.7|41460.2|41440.2|3
1655233390000|2022-06-14 19:03:10|41463.2|41443.2|41475.7|41455.7|41475.7|41455.7|41463.2|41443.2|1
1655233400000|2022-06-14 19:03:20|41476.2|41456.2|41482.2|41462.2|41482.2|41462.2|41476.2|41456.2|0
1655233410000|2022-06-14 19:03:30|41484.7|41464.7|41484.7|41464.7|41484.7|41464.7|41484.7|41464.7|2
1655233420000|2022-06-14 19:03:40|41485.2|41465.2|41489.7|41469.7|41489.7|41469.7|41485.2|41465.2|1
1655233430000|2022-06-14 19:03:50|41487.7|41467.7|41487.7|41467.7|41489.7|41469.7|41487.7|41467.7|1
1655233440000|2022-06-14 19:04:00|41492.7|41472.7|41487.2|41467.2|41492.7|41472.7|41487.2|41467.2|1
1655233450000|2022-06-14 19:04:10|41485.8|41465.8|41479.7|41459.7|41485.8|41465.8|41474.7|41454.7|1
1655233460000|2022-06-14 19:04:20|41480.2|41460.2|41482.2|41462.2|41482.2|41462.2|41480.2|41460.2|1
1655233470000|2022-06-14 19:04:30|41479.7|41459.7|41482.2|41462.2|41482.2|41462.2|41479.7|41459.7|1
1655233480000|2022-06-14 19:04:40|41484.7|41464.7|41482.2|41462.2|41484.7|41464.7|41482.2|41462.2|0
1655233490000|2022-06-14 19:04:50|41479.7|41459.7|41481.7|41461.7|41482.2|41462.2|41479.7|41459.7|0
1655233500000|2022-06-14 19:05:00|41479.7|41459.7|41468.8|41448.8|41479.7|41459.7|41468.8|41448.8|24
1655233510000|2022-06-14 19:05:10|41468.3|41448.3|41437.7|41417.7|41468.3|41448.3|41437.7|41417.7|18
1655233520000|2022-06-14 19:05:20|41437.2|41417.2|41435.2|41415.2|41437.2|41417.2|41435.2|41415.2|0
1655233530000|2022-06-14 19:05:30|41439.7|41419.7|41432.7|41412.7|41439.7|41419.7|41432.7|41412.7|4
1655233540000|2022-06-14 19:05:40|41433.2|41413.2|41442.7|41422.7|41442.7|41422.7|41433.2|41413.2|13
1655233550000|2022-06-14 19:05:50|41440.2|41420.2|41440.2|41420.2|41442.7|41422.7|41440.2|41420.2|3
1655233560000|2022-06-14 19:06:00|41439.7|41419.7|41417.2|41397.2|41439.7|41419.7|41417.2|41397.2|11
1655233570000|2022-06-14 19:06:10|41415.2|41395.2|41408.2|41388.2|41415.2|41395.2|41408.2|41388.2|5
1655233580000|2022-06-14 19:06:20|41408.7|41388.7|41425.7|41405.7|41426.2|41406.2|41408.7|41388.7|4
1655233590000|2022-06-14 19:06:30|41426.2|41406.2|41415.2|41395.2|41426.2|41406.2|41415.2|41395.2|6
1655233600000|2022-06-14 19:06:40|41417.7|41397.7|41415.7|41395.7|41417.7|41397.7|41414.7|41394.7|1
1655233610000|2022-06-14 19:06:50|41417.7|41397.7|41414.7|41394.7|41417.7|41397.7|41414.7|41394.7|1
1655233630000|2022-06-14 19:07:10|||||||||1
1655233640000|2022-06-14 19:07:20|41415.2|41395.2|41402.7|41382.7|41417.2|41397.2|41402.7|41382.7|29
1655233650000|2022-06-14 19:07:30|41403.7|41383.7|41403.2|41383.2|41407.7|41387.7|41403.2|41383.2|8
1655233660000|2022-06-14 19:07:40|41402.7|41382.7|41402.7|41382.7|41402.7|41382.7|41402.7|41382.7|1
1655233670000|2022-06-14 19:07:50|41407.2|41387.2|41410.7|41390.7|41410.7|41390.7|41407.2|41387.2|4
1655233680000|2022-06-14 19:08:00|41411.2|41391.2|41413.7|41393.7|41413.7|41393.7|41411.2|41391.2|3
1655233690000|2022-06-14 19:08:10|41415.7|41395.7|41405.2|41385.2|41415.7|41395.7|41405.2|41385.2|1
1655233700000|2022-06-14 19:08:20|41404.7|41384.7|41404.3|41384.3|41404.7|41384.7|41404.3|41384.3|1
1655233710000|2022-06-14 19:08:30|41404.7|41384.7|41407.7|41387.7|41407.7|41387.7|41404.7|41384.7|6
1655233720000|2022-06-14 19:08:40|41405.7|41385.7|41405.7|41385.7|41405.7|41385.7|41402.7|41382.7|1
1655233730000|2022-06-14 19:08:50|41406.2|41386.2|41408.2|41388.2|41408.2|41388.2|41405.7|41385.7|0
1655233740000|2022-06-14 19:09:00|41406.2|41386.2|41408.7|41388.7|41408.7|41388.7|41406.2|41386.2|0
1655233750000|2022-06-14 19:09:10|41409.2|41389.2|41408.7|41388.7|41409.2|41389.2|41408.7|41388.7|1
1655233760000|2022-06-14 19:09:20|41407.7|41387.7|41405.7|41385.7|41407.7|41387.7|41405.7|41385.7|2
1655233770000|2022-06-14 19:09:30|41407.7|41387.7|41410.7|41390.7|41410.7|41390.7|41405.7|41385.7|1
1655233780000|2022-06-14 19:09:40|41410.2|41390.2|41406.2|41386.2|41410.7|41390.7|41406.2|41386.2|1
1655233790000|2022-06-14 19:09:50|41405.7|41385.7|41405.7|41385.7|41405.7|41385.7|41405.7|41385.7|0
1655233800000|2022-06-14 19:10:00|41405.2|41385.2|41410.7|41390.7|41410.7|41390.7|41403.2|41383.2|9
1655233810000|2022-06-14 19:10:10|41415.7|41395.7|41420.7|41400.7|41420.7|41400.7|41415.7|41395.7|2
1655233820000|2022-06-14 19:10:20|41420.2|41400.2|41415.7|41395.7|41420.2|41400.2|41415.7|41395.7|1
1655233830000|2022-06-14 19:10:30|41413.2|41393.2|41420.7|41400.7|41420.7|41400.7|41410.7|41390.7|0
1655233840000|2022-06-14 19:10:40|41420.2|41400.2|41415.2|41395.2|41420.2|41400.2|41415.2|41395.2|0
1655233850000|2022-06-14 19:10:50|41415.7|41395.7|41395.7|41375.7|41415.7|41395.7|41395.7|41375.7|9
1655233860000|2022-06-14 19:11:00|41396.2|41376.2|41398.2|41378.2|41398.2|41378.2|41396.2|41376.2|0
1655233890000|2022-06-14 19:11:30|41401.2|41381.2|41411.7|41391.7|41412.2|41392.2|41401.2|41381.2|9
1655233900000|2022-06-14 19:11:40|41415.7|41395.7|41411.2|41391.2|41415.7|41395.7|41411.2|41391.2|22
1655233910000|2022-06-14 19:11:50|41413.2|41393.2|41420.7|41400.7|41421.2|41401.2|41413.2|41393.2|12
1655233920000|2022-06-14 19:12:00|41421.2|41401.2|41422.7|41402.7|41423.7|41403.7|41420.7|41400.7|4
1655233930000|2022-06-14 19:12:10|41422.3|41402.3|41410.7|41390.7|41422.3|41402.3|41410.7|41390.7|1
1655233940000|2022-06-14 19:12:20|41408.7|41388.7|41403.7|41383.7|41408.7|41388.7|41403.7|41383.7|0
1655233950000|2022-06-14 19:12:30|41401.7|41381.7|41403.2|41383.2|41403.7|41383.7|41401.7|41381.7|2
1655233960000|2022-06-14 19:12:40|41405.2|41385.2|41405.2|41385.2|41405.2|41385.2|41402.7|41382.7|0
1655233970000|2022-06-14 19:12:50|41405.7|41385.7|41406.7|41386.7|41406.7|41386.7|41405.7|41385.7|0
1655233980000|2022-06-14 19:13:00|41406.2|41386.2|41405.7|41385.7|41406.7|41386.7|41405.7|41385.7|2
1655233990000|2022-06-14 19:13:10|41404.8|41384.8|41402.7|41382.7|41404.8|41384.8|41402.7|41382.7|0
1655234000000|2022-06-14 19:13:20|41400.2|41380.2|41398.7|41378.7|41400.7|41380.7|41398.7|41378.7|0
1655234010000|2022-06-14 19:13:30|41400.7|41380.7|41398.2|41378.2|41400.7|41380.7|41398.2|41378.2|0
1655234020000|2022-06-14 19:13:40|41390.2|41370.2|41384.8|41364.8|41390.2|41370.2|41384.8|41364.8|27
1655234040000|2022-06-14 19:14:00|41382.7|41362.7|41382.3|41362.3|41382.8|41362.8|41382.3|41362.3|50
1655234050000|2022-06-14 19:14:10|41381.8|41361.8|41379.3|41359.3|41382.3|41362.3|41379.3|41359.3|12
1655234060000|2022-06-14 19:14:20|41378.8|41358.8|41378.8|41358.8|41378.8|41358.8|41378.8|41358.8|1
1655234070000|2022-06-14 19:14:30|41376.8|41356.8|41369.8|41349.8|41376.8|41356.8|41369.8|41349.8|2
1655234080000|2022-06-14 19:14:40|41367.8|41347.8|41366.8|41346.8|41367.8|41347.8|41366.8|41346.8|19
1655234090000|2022-06-14 19:14:50|41364.8|41344.8|41361.8|41341.8|41364.8|41344.8|41361.8|41341.8|0
1655234100000|2022-06-14 19:15:00|41362.3|41342.3|41367.8|41347.8|41367.8|41347.8|41362.3|41342.3|4
1655234110000|2022-06-14 19:15:10|41369.8|41349.8|41369.8|41349.8|41372.8|41352.8|41369.8|41349.8|1
1655234120000|2022-06-14 19:15:20|41368.8|41348.8|41357.8|41337.8|41368.8|41348.8|41357.8|41337.8|0
1655234130000|2022-06-14 19:15:30|41359.8|41339.8|41357.8|41337.8|41359.8|41339.8|41357.8|41337.8|4
1655234140000|2022-06-14 19:15:40|41357.3|41337.3|41357.8|41337.8|41359.8|41339.8|41357.3|41337.3|3
1655234150000|2022-06-14 19:15:50|41357.3|41337.3|41362.8|41342.8|41365.3|41345.3|41357.3|41337.3|10
1655234160000|2022-06-14 19:16:00|41363.2|41343.2|41367.8|41347.8|41367.8|41347.8|41362.8|41342.8|1
1655234170000|2022-06-14 19:16:10|41369.8|41349.8|41364.8|41344.8|41369.8|41349.8|41364.8|41344.8|3
1655234180000|2022-06-14 19:16:20|41364.3|41344.3|41359.3|41339.3|41364.3|41344.3|41359.3|41339.3|6
1655234190000|2022-06-14 19:16:30|41359.8|41339.8|41359.8|41339.8|41359.8|41339.8|41359.8|41339.8|3
1655234200000|2022-06-14 19:16:40|41360.3|41340.3|41359.8|41339.8|41362.3|41342.3|41359.8|41339.8|0
1655234210000|2022-06-14 19:16:50|41357.3|41337.3|41357.3|41337.3|41357.3|41337.3|41357.3|41337.3|0
1655234220000|2022-06-14 19:17:00|41356.8|41336.8|41356.8|41336.8|41356.8|41336.8|41356.8|41336.8|2
1655234230000|2022-06-14 19:17:10|41354.8|41334.8|41354.8|41334.8|41354.8|41334.8|41352.8|41332.8|0
1655234240000|2022-06-14 19:17:20|41351.8|41331.8|41337.3|41317.3|41351.8|41331.8|41337.3|41317.3|49
1655234250000|2022-06-14 19:17:30|41336.8|41316.8|41337.3|41317.3|41339.8|41319.8|41336.8|41316.8|13
1655234260000|2022-06-14 19:17:40|41337.8|41317.8|41347.8|41327.8|41347.8|41327.8|41337.8|41317.8|9
1655234270000|2022-06-14 19:17:50|41346.8|41326.8|41342.8|41322.8|41346.8|41326.8|41342.8|41322.8|3
1655234280000|2022-06-14 19:18:00|41342.3|41322.3|41334.8|41314.8|41342.3|41322.3|41332.3|41312.3|8
1655234290000|2022-06-14 19:18:10|41333.8|41313.8|41337.8|41317.8|41337.8|41317.8|41331.8|41311.8|6
1655234300000|2022-06-14 19:18:20|41337.3|41317.3|41334.8|41314.8|41337.8|41317.8|41334.8|41314.8|5
1655234310000|2022-06-14 19:18:30|41335.3|41315.3|41332.3|41312.3|41335.3|41315.3|41332.3|41312.3|14
1655234320000|2022-06-14 19:18:40|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|3
1655234330000|2022-06-14 19:18:50|41333.3|41313.3|41333.3|41313.3|41333.3|41313.3|41332.8|41312.8|5
1655234340000|2022-06-14 19:19:00|41333.7|41313.7|41333.7|41313.7|41333.7|41313.7|41333.7|41313.7|1
1655234350000|2022-06-14 19:19:10|41337.8|41317.8|41340.3|41320.3|41340.3|41320.3|41337.8|41317.8|3
1655234360000|2022-06-14 19:19:20|41339.8|41319.8|41338.8|41318.8|41342.3|41322.3|41338.8|41318.8|3
1655234380000|2022-06-14 19:19:40|41339.3|41319.3|41339.8|41319.8|41339.8|41319.8|41338.8|41318.8|2
1655234390000|2022-06-14 19:19:50|41341.8|41321.8|41340.3|41320.3|41341.8|41321.8|41339.8|41319.8|1
1655234400000|2022-06-14 19:20:00|41339.8|41319.8|41341.8|41321.8|41342.8|41322.8|41337.8|41317.8|7
1655234410000|2022-06-14 19:20:10|41339.8|41319.8|41339.8|41319.8|41342.3|41322.3|41339.3|41319.3|3
1655234420000|2022-06-14 19:20:20|41342.3|41322.3|41347.8|41327.8|41350.3|41330.3|41342.3|41322.3|5
1655234430000|2022-06-14 19:20:30|41348.7|41328.7|41349.8|41329.8|41350.3|41330.3|41347.8|41327.8|0
1655234440000|2022-06-14 19:20:40|41349.3|41329.3|41350.3|41330.3|41350.3|41330.3|41347.3|41327.3|0
1655234450000|2022-06-14 19:20:50|41350.8|41330.8|41354.8|41334.8|41354.8|41334.8|41349.8|41329.8|0
1655234460000|2022-06-14 19:21:00|41352.8|41332.8|41355.3|41335.3|41355.3|41335.3|41349.8|41329.8|2
1655234470000|2022-06-14 19:21:10|41357.3|41337.3|41368.7|41348.7|41368.7|41348.7|41357.3|41337.3|14
1655234480000|2022-06-14 19:21:20|41370.8|41350.8|41379.8|41359.8|41379.8|41359.8|41370.8|41350.8|1
1655234490000|2022-06-14 19:21:30|41380.3|41360.3|41382.8|41362.8|41384.8|41364.8|41380.3|41360.3|3
1655234500000|2022-06-14 19:21:40|41384.8|41364.8|41385.3|41365.3|41385.3|41365.3|41384.8|41364.8|2
1655234510000|2022-06-14 19:21:50|41387.3|41367.3|41388.3|41368.3|41388.3|41368.3|41387.3|41367.3|2
1655234520000|2022-06-14 19:22:00|41387.8|41367.8|41395.3|41375.3|41395.3|41375.3|41387.8|41367.8|5
1655234530000|2022-06-14 19:22:10|41394.8|41374.8|41394.8|41374.8|41399.8|41379.8|41394.8|41374.8|1
1655234540000|2022-06-14 19:22:20|41394.3|41374.3|41392.3|41372.3|41394.3|41374.3|41392.3|41372.3|0
1655234550000|2022-06-14 19:22:30|41392.8|41372.8|41397.3|41377.3|41399.3|41379.3|41392.8|41372.8|3
1655234560000|2022-06-14 19:22:40|41399.8|41379.8|41396.8|41376.8|41399.8|41379.8|41394.8|41374.8|0
1655234570000|2022-06-14 19:22:50|41396.3|41376.3|41394.8|41374.8|41396.3|41376.3|41394.3|41374.3|3
1655234580000|2022-06-14 19:23:00|41396.8|41376.8|41393.8|41373.8|41396.8|41376.8|41392.3|41372.3|2
1655234590000|2022-06-14 19:23:10|41391.8|41371.8|41384.3|41364.3|41391.8|41371.8|41382.3|41362.3|1
1655234600000|2022-06-14 19:23:20|41382.8|41362.8|41384.8|41364.8|41384.8|41364.8|41379.8|41359.8|0
1655234610000|2022-06-14 19:23:30|41385.3|41365.3|41387.8|41367.8|41388.3|41368.3|41385.3|41365.3|3
1655234620000|2022-06-14 19:23:40|41389.8|41369.8|41387.3|41367.3|41389.8|41369.8|41384.8|41364.8|3
1655234630000|2022-06-14 19:23:50|41386.8|41366.8|41384.8|41364.8|41386.8|41366.8|41384.8|41364.8|0
1655234650000|2022-06-14 19:24:10|41379.8|41359.8|41386.8|41366.8|41386.8|41366.8|41379.8|41359.8|2
1655234670000|2022-06-14 19:24:30|41387.3|41367.3|41389.8|41369.8|41389.8|41369.8|41386.8|41366.8|0
1655234680000|2022-06-14 19:24:40|41391.8|41371.8|41395.3|41375.3|41395.3|41375.3|41387.3|41367.3|10
1655234690000|2022-06-14 19:24:50|41400.3|41380.3|41400.3|41380.3|41400.3|41380.3|41400.3|41380.3|0
1655234700000|2022-06-14 19:25:00|41399.8|41379.8|41397.8|41377.8|41402.3|41382.3|41397.3|41377.3|1
1655234710000|2022-06-14 19:25:10|41397.3|41377.3|41401.8|41381.8|41401.8|41381.8|41397.3|41377.3|2
1655234720000|2022-06-14 19:25:20|41404.3|41384.3|41412.3|41392.3|41412.3|41392.3|41404.3|41384.3|0
1655234730000|2022-06-14 19:25:30|41412.8|41392.8|41419.8|41399.8|41420.3|41400.3|41412.8|41392.8|6
1655234740000|2022-06-14 19:25:40|41420.3|41400.3|41429.8|41409.8|41429.8|41409.8|41419.8|41399.8|1
1655234750000|2022-06-14 19:25:50|41434.8|41414.8|41439.8|41419.8|41439.8|41419.8|41434.8|41414.8|5
1655234760000|2022-06-14 19:26:00|41439.3|41419.3|41431.8|41411.8|41439.8|41419.8|41431.8|41411.8|6
1655234770000|2022-06-14 19:26:10|41432.3|41412.3|41424.8|41404.8|41432.3|41412.3|41424.8|41404.8|0
1655234780000|2022-06-14 19:26:20|41426.8|41406.8|41427.3|41407.3|41427.3|41407.3|41426.8|41406.8|0
1655234790000|2022-06-14 19:26:30|41429.3|41409.3|41434.8|41414.8|41434.8|41414.8|41429.3|41409.3|1
1655234800000|2022-06-14 19:26:40|41434.3|41414.3|41429.8|41409.8|41434.3|41414.3|41429.8|41409.8|0
1655234810000|2022-06-14 19:26:50|41432.3|41412.3|41435.3|41415.3|41435.3|41415.3|41432.3|41412.3|1
1655234820000|2022-06-14 19:27:00|41437.3|41417.3|41440.3|41420.3|41440.3|41420.3|41437.3|41417.3|1
1655234830000|2022-06-14 19:27:10|41438.3|41418.3|41450.8|41430.8|41450.8|41430.8|41438.3|41418.3|0
1655234840000|2022-06-14 19:27:20|41454.8|41434.8|41462.8|41442.8|41462.8|41442.8|41454.8|41434.8|5
1655234850000|2022-06-14 19:27:30|41463.3|41443.3|41459.8|41439.8|41463.3|41443.3|41459.8|41439.8|1
1655234860000|2022-06-14 19:27:40|41460.3|41440.3|41464.8|41444.8|41464.8|41444.8|41460.3|41440.3|2
1655234870000|2022-06-14 19:27:50|41464.3|41444.3|41462.8|41442.8|41464.8|41444.8|41459.8|41439.8|6
1655234880000|2022-06-14 19:28:00|41464.8|41444.8|41464.8|41444.8|41464.8|41444.8|41462.3|41442.3|1
1655234890000|2022-06-14 19:28:10|41464.3|41444.3|41464.8|41444.8|41467.3|41447.3|41462.3|41442.3|1
1655234900000|2022-06-14 19:28:20|41467.3|41447.3|41467.3|41447.3|41467.3|41447.3|41467.3|41447.3|0
1655234910000|2022-06-14 19:28:30|41469.8|41449.8|41472.3|41452.3|41472.3|41452.3|41469.8|41449.8|1
1655234920000|2022-06-14 19:28:40|41471.8|41451.8|41469.8|41449.8|41471.8|41451.8|41469.8|41449.8|0
1655234930000|2022-06-14 19:28:50|41466.8|41446.8|41464.8|41444.8|41466.8|41446.8|41457.3|41437.3|4
1655234940000|2022-06-14 19:29:00|41469.8|41449.8|41473.3|41453.3|41473.3|41453.3|41469.8|41449.8|2
1655234950000|2022-06-14 19:29:10|41474.8|41454.8|41472.8|41452.8|41474.8|41454.8|41472.8|41452.8|0
1655234960000|2022-06-14 19:29:20|41474.8|41454.8|41474.8|41454.8|41474.8|41454.8|41474.8|41454.8|1
1655234970000|2022-06-14 19:29:30|41475.3|41455.3|41479.8|41459.8|41479.8|41459.8|41475.3|41455.3|9
1655234980000|2022-06-14 19:29:40|41482.3|41462.3|41481.8|41461.8|41482.3|41462.3|41479.8|41459.8|3
1655234990000|2022-06-14 19:29:50|41481.3|41461.3|41473.8|41453.8|41481.3|41461.3|41473.8|41453.8|0
1655235000000|2022-06-14 19:30:00|41474.8|41454.8|41488.8|41468.8|41489.8|41469.8|41472.3|41452.3|29
1655235010000|2022-06-14 19:30:10|41486.8|41466.8|41484.8|41464.8|41486.8|41466.8|41484.8|41464.8|2
1655235020000|2022-06-14 19:30:20|41485.3|41465.3|41504.8|41484.8|41504.8|41484.8|41485.3|41465.3|2
1655235030000|2022-06-14 19:30:30|41507.3|41487.3|41509.8|41489.8|41512.3|41492.3|41507.3|41487.3|2
1655235040000|2022-06-14 19:30:40|41510.3|41490.3|41517.3|41497.3|41517.3|41497.3|41510.3|41490.3|4
1655235050000|2022-06-14 19:30:50|41519.3|41499.3|41527.8|41507.8|41529.8|41509.8|41517.3|41497.3|2
1655235060000|2022-06-14 19:31:00|41527.3|41507.3|41524.8|41504.8|41527.3|41507.3|41524.8|41504.8|2
1655235070000|2022-06-14 19:31:10|41521.8|41501.8|41516.8|41496.8|41521.8|41501.8|41514.8|41494.8|3
1655235080000|2022-06-14 19:31:20|41514.8|41494.8|41513.8|41493.8|41514.8|41494.8|41513.8|41493.8|0
1655235090000|2022-06-14 19:31:30|41509.8|41489.8|41509.8|41489.8|41514.3|41494.3|41509.8|41489.8|0
1655235100000|2022-06-14 19:31:40|41510.3|41490.3|41514.8|41494.8|41514.8|41494.8|41510.3|41490.3|3
1655235110000|2022-06-14 19:31:50|41517.3|41497.3|41517.3|41497.3|41517.3|41497.3|41512.8|41492.8|0
1655235120000|2022-06-14 19:32:00|41519.3|41499.3|41529.8|41509.8|41529.8|41509.8|41519.3|41499.3|4
1655235140000|2022-06-14 19:32:20|41530.3|41510.3|41531.8|41511.8|41531.8|41511.8|41530.3|41510.3|3
1655235150000|2022-06-14 19:32:30|41529.8|41509.8|41532.3|41512.3|41532.3|41512.3|41529.8|41509.8|2
1655235160000|2022-06-14 19:32:40|41534.8|41514.8|41534.8|41514.8|41534.8|41514.8|41534.8|41514.8|2
1655235170000|2022-06-14 19:32:50|41537.3|41517.3|41544.8|41524.8|41545.3|41525.3|41537.3|41517.3|1
1655235180000|2022-06-14 19:33:00|41545.3|41525.3|41544.8|41524.8|41546.8|41526.8|41544.8|41524.8|1
1655235190000|2022-06-14 19:33:10|41544.3|41524.3|41524.8|41504.8|41544.3|41524.3|41524.8|41504.8|2
1655235200000|2022-06-14 19:33:20|41526.8|41506.8|41519.8|41499.8|41527.3|41507.3|41519.8|41499.8|4
1655235210000|2022-06-14 19:33:30|41521.8|41501.8|41519.8|41499.8|41521.8|41501.8|41519.8|41499.8|0
1655235220000|2022-06-14 19:33:40|41521.8|41501.8|41512.3|41492.3|41521.8|41501.8|41511.8|41491.8|6
1655235230000|2022-06-14 19:33:50|41512.8|41492.8|41512.8|41492.8|41514.8|41494.8|41512.3|41492.3|1
1655235240000|2022-06-14 19:34:00|41514.8|41494.8|41504.8|41484.8|41514.8|41494.8|41504.8|41484.8|2
1655235250000|2022-06-14 19:34:10|41507.3|41487.3|41512.8|41492.8|41512.8|41492.8|41507.3|41487.3|1
1655235260000|2022-06-14 19:34:20|41512.3|41492.3|41516.8|41496.8|41516.8|41496.8|41510.3|41490.3|1
1655235270000|2022-06-14 19:34:30|41516.3|41496.3|41511.8|41491.8|41516.3|41496.3|41511.8|41491.8|1
1655235280000|2022-06-14 19:34:40|41509.8|41489.8|41509.3|41489.3|41509.8|41489.8|41509.3|41489.3|1
1655235290000|2022-06-14 19:34:50|41509.8|41489.8|41509.8|41489.8|41509.8|41489.8|41509.8|41489.8|0
1655235300000|2022-06-14 19:35:00|41510.8|41490.8|41519.8|41499.8|41519.8|41499.8|41510.8|41490.8|3
1655235310000|2022-06-14 19:35:10|41521.8|41501.8|41519.8|41499.8|41521.8|41501.8|41519.3|41499.3|1
1655235320000|2022-06-14 19:35:20|41519.3|41499.3|41509.8|41489.8|41519.3|41499.3|41509.8|41489.8|0
1655235330000|2022-06-14 19:35:30|41512.3|41492.3|41514.8|41494.8|41514.8|41494.8|41509.8|41489.8|0
1655235340000|2022-06-14 19:35:40|41515.3|41495.3|41522.3|41502.3|41522.8|41502.8|41515.3|41495.3|0
1655235350000|2022-06-14 19:35:50|41522.8|41502.8|41527.3|41507.3|41527.3|41507.3|41522.8|41502.8|3
1655235360000|2022-06-14 19:36:00|41527.8|41507.8|41549.3|41529.3|41549.8|41529.8|41527.8|41507.8|1
1655235370000|2022-06-14 19:36:10|41547.8|41527.8|41552.8|41532.8|41552.8|41532.8|41547.8|41527.8|1
1655235380000|2022-06-14 19:36:20|41552.3|41532.3|41552.3|41532.3|41552.3|41532.3|41552.3|41532.3|0
1655235390000|2022-06-14 19:36:30|41551.8|41531.8|41549.3|41529.3|41551.8|41531.8|41544.8|41524.8|3
1655235400000|2022-06-14 19:36:40|41546.8|41526.8|41544.8|41524.8|41546.8|41526.8|41544.8|41524.8|0
1655235410000|2022-06-14 19:36:50|41543.8|41523.8|41539.8|41519.8|41543.8|41523.8|41539.8|41519.8|0
1655235420000|2022-06-14 19:37:00|41540.3|41520.3|41541.8|41521.8|41544.8|41524.8|41540.3|41520.3|3
1655235430000|2022-06-14 19:37:10|41539.8|41519.8|41537.3|41517.3|41539.8|41519.8|41534.8|41514.8|0
1655235440000|2022-06-14 19:37:20|41532.3|41512.3|41534.8|41514.8|41534.8|41514.8|41532.3|41512.3|5
1655235450000|2022-06-14 19:37:30|41535.3|41515.3|41534.8|41514.8|41539.3|41519.3|41534.8|41514.8|2
1655235460000|2022-06-14 19:37:40|41532.8|41512.8|41529.3|41509.3|41534.8|41514.8|41528.8|41508.8|10
1655235470000|2022-06-14 19:37:50|||||||||9
1655235480000|2022-06-14 19:38:00|41531.3|41511.3|41525.2|41505.2|41531.3|41511.3|41525.2|41505.2|61
1655235490000|2022-06-14 19:38:10|41534.8|41514.8|41546.8|41526.8|41546.8|41526.8|41534.8|41514.8|12
1655235500000|2022-06-14 19:38:20|41546.3|41526.3|41539.8|41519.8|41546.8|41526.8|41537.3|41517.3|3
1655235510000|2022-06-14 19:38:30|41540.3|41520.3|41547.3|41527.3|41552.8|41532.8|41540.3|41520.3|3
1655235520000|2022-06-14 19:38:40|41549.8|41529.8|41554.8|41534.8|41554.8|41534.8|41547.3|41527.3|1
1655235530000|2022-06-14 19:38:50|41554.3|41534.3|41552.3|41532.3|41557.3|41537.3|41552.3|41532.3|2
1655235540000|2022-06-14 19:39:00|41551.8|41531.8|41544.8|41524.8|41552.3|41532.3|41544.8|41524.8|2
1655235550000|2022-06-14 19:39:10|41544.3|41524.3|41539.8|41519.8|41544.3|41524.3|41539.8|41519.8|1
1655235560000|2022-06-14 19:39:20|41539.3|41519.3|41534.3|41514.3|41539.3|41519.3|41534.3|41514.3|2
1655235570000|2022-06-14 19:39:30|41529.8|41509.8|41527.3|41507.3|41529.8|41509.8|41527.3|41507.3|2
1655235580000|2022-06-14 19:39:40|41526.8|41506.8|41522.8|41502.8|41526.8|41506.8|41522.8|41502.8|1
1655235590000|2022-06-14 19:39:50|41524.8|41504.8|41519.3|41499.3|41524.8|41504.8|41519.3|41499.3|8
1655235600000|2022-06-14 19:40:00|41515.3|41495.3|41515.3|41495.3|41515.3|41495.3|41515.3|41495.3|11
1655235610000|2022-06-14 19:40:10|||||||||3
1655235620000|2022-06-14 19:40:20|41509.8|41489.8|41509.8|41489.8|41509.8|41489.8|41509.8|41489.8|7
1655235630000|2022-06-14 19:40:30|41510.3|41490.3|41512.3|41492.3|41512.3|41492.3|41509.8|41489.8|1
1655235640000|2022-06-14 19:40:40|41511.8|41491.8|41507.3|41487.3|41511.8|41491.8|41504.8|41484.8|1
1655235660000|2022-06-14 19:41:00|41506.8|41486.8|41497.3|41477.3|41506.8|41486.8|41496.8|41476.8|23
1655235670000|2022-06-14 19:41:10|41502.3|41482.3|41511.8|41491.8|41512.3|41492.3|41502.3|41482.3|5
1655235680000|2022-06-14 19:41:20|41512.3|41492.3|41509.8|41489.8|41514.8|41494.8|41509.8|41489.8|1
1655235690000|2022-06-14 19:41:30|41504.8|41484.8|41512.3|41492.3|41512.3|41492.3|41502.3|41482.3|3
1655235700000|2022-06-14 19:41:40|41514.8|41494.8|41518.8|41498.8|41518.8|41498.8|41514.8|41494.8|0
1655235710000|2022-06-14 19:41:50|41519.8|41499.8|41527.3|41507.3|41527.3|41507.3|41519.8|41499.8|0
1655235720000|2022-06-14 19:42:00|41527.8|41507.8|41537.8|41517.8|41539.8|41519.8|41527.8|41507.8|5
1655235730000|2022-06-14 19:42:10|41539.8|41519.8|41519.8|41499.8|41539.8|41519.8|41519.8|41499.8|1
1655235740000|2022-06-14 19:42:20|41517.3|41497.3|41507.3|41487.3|41517.3|41497.3|41507.3|41487.3|1
1655235750000|2022-06-14 19:42:30|41506.8|41486.8|41506.8|41486.8|41506.8|41486.8|41506.8|41486.8|7
1655235760000|2022-06-14 19:42:40|41504.8|41484.8|41509.8|41489.8|41509.8|41489.8|41502.3|41482.3|2
1655235770000|2022-06-14 19:42:50|41507.3|41487.3|41507.3|41487.3|41507.3|41487.3|41507.3|41487.3|2
1655235780000|2022-06-14 19:43:00|41506.8|41486.8|41497.3|41477.3|41506.8|41486.8|41497.3|41477.3|2
1655235790000|2022-06-14 19:43:10|41496.8|41476.8|41494.3|41474.3|41496.8|41476.8|41494.3|41474.3|0
1655235800000|2022-06-14 19:43:20|41491.8|41471.8|41491.8|41471.8|41491.8|41471.8|41491.8|41471.8|0
1655235810000|2022-06-14 19:43:30|41492.3|41472.3|41496.8|41476.8|41497.3|41477.3|41492.3|41472.3|5
1655235820000|2022-06-14 19:43:40|41494.8|41474.8|41492.3|41472.3|41494.8|41474.8|41491.8|41471.8|1
1655235830000|2022-06-14 19:43:50|41491.8|41471.8|41489.3|41469.3|41491.8|41471.8|41489.3|41469.3|1
1655235840000|2022-06-14 19:44:00|||||||||1
1655235850000|2022-06-14 19:44:10|41489.8|41469.8|41484.8|41464.8|41489.8|41469.8|41482.8|41462.8|3
1655235860000|2022-06-14 19:44:20|41481.8|41461.8|41469.8|41449.8|41482.3|41462.3|41469.8|41449.8|11
1655235870000|2022-06-14 19:44:30|41468.8|41448.8|41464.8|41444.8|41468.8|41448.8|41464.8|41444.8|0
1655235880000|2022-06-14 19:44:40|41463.8|41443.8|41449.8|41429.8|41463.8|41443.8|41449.8|41429.8|0
1655235900000|2022-06-14 19:45:00|41451.8|41431.8|41462.3|41442.3|41462.3|41442.3|41451.8|41431.8|5
1655235910000|2022-06-14 19:45:10|41461.8|41441.8|41462.3|41442.3|41462.3|41442.3|41459.8|41439.8|2
1655235920000|2022-06-14 19:45:20|41462.8|41442.8|41469.3|41449.3|41469.8|41449.8|41462.8|41442.8|0
1655235930000|2022-06-14 19:45:30|41467.3|41447.3|41454.8|41434.8|41467.3|41447.3|41454.8|41434.8|4
1655235940000|2022-06-14 19:45:40|41455.3|41435.3|41454.8|41434.8|41459.8|41439.8|41454.8|41434.8|1
1655235950000|2022-06-14 19:45:50|41459.3|41439.3|41457.3|41437.3|41459.8|41439.8|41454.8|41434.8|0
1655235960000|2022-06-14 19:46:00|41459.3|41439.3|41462.3|41442.3|41469.8|41449.8|41458.3|41438.3|14
1655235970000|2022-06-14 19:46:10|41461.8|41441.8|41449.8|41429.8|41461.8|41441.8|41449.8|41429.8|6
1655235980000|2022-06-14 19:46:20|41450.3|41430.3|41450.3|41430.3|41450.3|41430.3|41450.3|41430.3|1
1655235990000|2022-06-14 19:46:30|41452.3|41432.3|41454.3|41434.3|41454.3|41434.3|41449.8|41429.8|9
1655236000000|2022-06-14 19:46:40|41457.3|41437.3|41467.8|41447.8|41467.8|41447.8|41457.3|41437.3|4
1655236010000|2022-06-14 19:46:50|41468.3|41448.3|41469.8|41449.8|41472.3|41452.3|41467.8|41447.8|2
1655236020000|2022-06-14 19:47:00|41470.3|41450.3|41462.3|41442.3|41472.8|41452.8|41462.3|41442.3|1
1655236030000|2022-06-14 19:47:10|41461.8|41441.8|41464.8|41444.8|41464.8|41444.8|41459.8|41439.8|0
1655236040000|2022-06-14 19:47:20|41462.3|41442.3|41462.3|41442.3|41464.8|41444.8|41459.8|41439.8|1
1655236050000|2022-06-14 19:47:30|41462.8|41442.8|41462.3|41442.3|41464.8|41444.8|41459.8|41439.8|0
1655236060000|2022-06-14 19:47:40|41461.8|41441.8|41459.8|41439.8|41461.8|41441.8|41459.8|41439.8|0
1655236070000|2022-06-14 19:47:50|41457.8|41437.8|41457.3|41437.3|41459.8|41439.8|41457.3|41437.3|2
1655236080000|2022-06-14 19:48:00|41459.3|41439.3|41459.8|41439.8|41459.8|41439.8|41457.3|41437.3|1
1655236090000|2022-06-14 19:48:10|41459.3|41439.3|41459.8|41439.8|41459.8|41439.8|41454.8|41434.8|0
1655236100000|2022-06-14 19:48:20|41460.3|41440.3|41464.8|41444.8|41466.8|41446.8|41460.3|41440.3|4
1655236110000|2022-06-14 19:48:30|41466.8|41446.8|41464.8|41444.8|41466.8|41446.8|41464.8|41444.8|1
1655236120000|2022-06-14 19:48:40|41465.3|41445.3|41477.3|41457.3|41479.3|41459.3|41464.8|41444.8|5
1655236130000|2022-06-14 19:48:50|41479.8|41459.8|41480.3|41460.3|41480.3|41460.3|41479.8|41459.8|0
1655236140000|2022-06-14 19:49:00|41482.8|41462.8|41490.3|41470.3|41490.3|41470.3|41482.3|41462.3|2
1655236150000|2022-06-14 19:49:10|41492.3|41472.3|41487.3|41467.3|41492.3|41472.3|41481.8|41461.8|2
1655236160000|2022-06-14 19:49:20|41484.8|41464.8|41484.3|41464.3|41484.8|41464.8|41484.3|41464.3|1
1655236170000|2022-06-14 19:49:30|41484.8|41464.8|41487.8|41467.8|41487.8|41467.8|41482.8|41462.8|2
1655236180000|2022-06-14 19:49:40|41486.8|41466.8|41490.8|41470.8|41490.8|41470.8|41484.8|41464.8|4
1655236190000|2022-06-14 19:49:50|41493.3|41473.3|41504.8|41484.8|41507.3|41487.3|41493.3|41473.3|5
1655236200000|2022-06-14 19:50:00|41505.8|41485.8|41496.8|41476.8|41508.9|41488.9|41496.8|41476.8|2
1655236210000|2022-06-14 19:50:10|41494.8|41474.8|41489.8|41469.8|41494.8|41474.8|41485.3|41465.3|0
1655236220000|2022-06-14 19:50:20|41490.8|41470.8|41499.3|41479.3|41507.3|41487.3|41490.8|41470.8|1
1655236230000|2022-06-14 19:50:30|41499.8|41479.8|41495.3|41475.3|41504.8|41484.8|41494.8|41474.8|1
1655236240000|2022-06-14 19:50:40|41497.8|41477.8|41499.8|41479.8|41499.8|41479.8|41494.8|41474.8|2
1655236250000|2022-06-14 19:50:50|41500.3|41480.3|41506.9|41486.9|41509.8|41489.8|41500.3|41480.3|6
1655236260000|2022-06-14 19:51:00|41504.8|41484.8|41504.8|41484.8|41504.8|41484.8|41501.9|41481.9|0
1655236270000|2022-06-14 19:51:10|41503.9|41483.9|41496.9|41476.9|41503.9|41483.9|41495.3|41475.3|1
1655236280000|2022-06-14 19:51:20|41494.8|41474.8|41502.3|41482.3|41502.8|41482.8|41494.8|41474.8|0
1655236290000|2022-06-14 19:51:30|41502.8|41482.8|41502.8|41482.8|41504.8|41484.8|41502.3|41482.3|0
1655236300000|2022-06-14 19:51:40|41504.8|41484.8|41496.9|41476.9|41504.8|41484.8|41496.9|41476.9|1
1655236310000|2022-06-14 19:51:50|41494.8|41474.8|41489.8|41469.8|41494.8|41474.8|41489.8|41469.8|1
1655236320000|2022-06-14 19:52:00|41490.3|41470.3|41494.8|41474.8|41494.8|41474.8|41489.4|41469.4|0
1655236330000|2022-06-14 19:52:10|41494.4|41474.4|41502.3|41482.3|41502.3|41482.3|41494.4|41474.4|8
1655236340000|2022-06-14 19:52:20|41502.8|41482.8|41512.3|41492.3|41512.3|41492.3|41502.8|41482.8|0
1655236350000|2022-06-14 19:52:30|41512.8|41492.8|41514.4|41494.4|41517.3|41497.3|41512.3|41492.3|0
1655236360000|2022-06-14 19:52:40|41512.8|41492.8|41514.8|41494.8|41514.8|41494.8|41512.3|41492.3|0
1655236370000|2022-06-14 19:52:50|41512.8|41492.8|41510.3|41490.3|41514.8|41494.8|41509.8|41489.8|4
1655236380000|2022-06-14 19:53:00|41512.3|41492.3|41502.3|41482.3|41512.3|41492.3|41502.3|41482.3|3
1655236390000|2022-06-14 19:53:10|41499.8|41479.8|41482.3|41462.3|41499.8|41479.8|41482.3|41462.3|8
1655236400000|2022-06-14 19:53:20|41479.4|41459.4|41479.4|41459.4|41479.4|41459.4|41479.4|41459.4|4
1655236410000|2022-06-14 19:53:30|41479.8|41459.8|41481.9|41461.9|41481.9|41461.9|41479.8|41459.8|1
1655236420000|2022-06-14 19:53:40|41481.4|41461.4|41481.9|41461.9|41481.9|41461.9|41481.4|41461.4|0
1655236430000|2022-06-14 19:53:50|41484.4|41464.4|41481.9|41461.9|41484.4|41464.4|41481.9|41461.9|1
1655236440000|2022-06-14 19:54:00|41479.8|41459.8|41480.3|41460.3|41480.3|41460.3|41479.8|41459.8|1
1655236450000|2022-06-14 19:54:10|41482.3|41462.3|41480.3|41460.3|41482.3|41462.3|41479.8|41459.8|2
1655236460000|2022-06-14 19:54:20|41482.3|41462.3|41488.9|41468.9|41488.9|41468.9|41482.3|41462.3|2
1655236470000|2022-06-14 19:54:30|41489.8|41469.8|41492.8|41472.8|41497.3|41477.3|41489.8|41469.8|2
1655236480000|2022-06-14 19:54:40|41491.4|41471.4|41484.8|41464.8|41491.4|41471.4|41481.9|41461.9|1
1655236490000|2022-06-14 19:54:50|41484.4|41464.4|41481.9|41461.9|41484.8|41464.8|41481.9|41461.9|0
1655236500000|2022-06-14 19:55:00|41482.8|41462.8|41484.4|41464.4|41484.8|41464.8|41481.9|41461.9|3
1655236510000|2022-06-14 19:55:10|41486.9|41466.9|41481.9|41461.9|41486.9|41466.9|41481.9|41461.9|5
1655236520000|2022-06-14 19:55:20|41482.3|41462.3|41485.3|41465.3|41485.3|41465.3|41482.3|41462.3|0
1655236530000|2022-06-14 19:55:30|41484.8|41464.8|41484.8|41464.8|41484.8|41464.8|41481.9|41461.9|4
1655236540000|2022-06-14 19:55:40|41486.9|41466.9|41490.3|41470.3|41492.3|41472.3|41486.9|41466.9|3
1655236550000|2022-06-14 19:55:50|41492.3|41472.3|41492.8|41472.8|41492.8|41472.8|41490.3|41470.3|0
1655236560000|2022-06-14 19:56:00|41492.4|41472.4|41490.3|41470.3|41494.9|41474.9|41490.3|41470.3|3
1655236570000|2022-06-14 19:56:10|41492.8|41472.8|41487.4|41467.4|41494.9|41474.9|41486.9|41466.9|9
1655236580000|2022-06-14 19:56:20|41486.9|41466.9|41490.8|41470.8|41490.8|41470.8|41484.9|41464.9|2
1655236590000|2022-06-14 19:56:30|41492.8|41472.8|41489.9|41469.9|41492.8|41472.8|41489.9|41469.9|0
1655236610000|2022-06-14 19:56:50|41484.9|41464.9|41489.9|41469.9|41489.9|41469.9|41484.9|41464.9|0
1655236620000|2022-06-14 19:57:00|41484.9|41464.9|41484.9|41464.9|41489.4|41469.4|41484.9|41464.9|1
1655236630000|2022-06-14 19:57:10|41487.4|41467.4|41489.9|41469.9|41494.9|41474.9|41487.4|41467.4|0
1655236640000|2022-06-14 19:57:20|41489.4|41469.4|41483.9|41463.9|41489.4|41469.4|41483.9|41463.9|7
1655236650000|2022-06-14 19:57:30|41481.9|41461.9|41474.9|41454.9|41481.9|41461.9|41474.9|41454.9|0
1655236660000|2022-06-14 19:57:40|41474.4|41454.4|41470.3|41450.3|41474.4|41454.4|41469.9|41449.9|2
1655236670000|2022-06-14 19:57:50|41472.4|41452.4|41472.4|41452.4|41472.4|41452.4|41464.9|41444.9|16
1655236680000|2022-06-14 19:58:00|41472.8|41452.8|41484.9|41464.9|41484.9|41464.9|41472.8|41452.8|1
1655236690000|2022-06-14 19:58:10|41489.9|41469.9|41485.3|41465.3|41489.9|41469.9|41485.3|41465.3|3
1655236700000|2022-06-14 19:58:20|41487.4|41467.4|41484.9|41464.9|41487.4|41467.4|41484.9|41464.9|0
1655236710000|2022-06-14 19:58:30|41485.3|41465.3|41487.4|41467.4|41487.4|41467.4|41485.3|41465.3|0
1655236720000|2022-06-14 19:58:40|41486.9|41466.9|41484.9|41464.9|41486.9|41466.9|41484.4|41464.4|2
1655236730000|2022-06-14 19:58:50|41485.3|41465.3|41489.9|41469.9|41489.9|41469.9|41484.9|41464.9|1
1655236740000|2022-06-14 19:59:00|41490.3|41470.3|41499.9|41479.9|41499.9|41479.9|41489.9|41469.9|2
1655236750000|2022-06-14 19:59:10|41500.3|41480.3|41502.8|41482.8|41502.8|41482.8|41500.3|41480.3|1
1655236760000|2022-06-14 19:59:20|41499.9|41479.9|41504.9|41484.9|41504.9|41484.9|41499.9|41479.9|0
1655236780000|2022-06-14 19:59:40|41502.8|41482.8|41501.9|41481.9|41502.8|41482.8|41500.3|41480.3|11
1655236790000|2022-06-14 19:59:50|41499.9|41479.9|41500.8|41480.8|41500.8|41480.8|41499.4|41479.4|6
1655236800000|2022-06-14 20:00:00|41502.8|41482.8|41519.9|41499.9|41527.4|41507.4|41502.8|41482.8|12
1655236810000|2022-06-14 20:00:10|41519.4|41499.4|41515.3|41495.3|41519.4|41499.4|41514.9|41494.9|5
1655236820000|2022-06-14 20:00:20|41514.9|41494.9|41512.4|41492.4|41514.9|41494.9|41512.4|41492.4|6
1655236830000|2022-06-14 20:00:30|41509.9|41489.9|41507.4|41487.4|41512.4|41492.4|41507.4|41487.4|0
1655236840000|2022-06-14 20:00:40|41507.8|41487.8|41507.4|41487.4|41507.8|41487.8|41507.4|41487.4|2
1655236850000|2022-06-14 20:00:50|||||||||2
1655236860000|2022-06-14 20:01:00|41506.9|41486.9|41484.9|41464.9|41506.9|41486.9|41484.9|41464.9|5
1655236870000|2022-06-14 20:01:10|41485.4|41465.4|41484.9|41464.9|41485.4|41465.4|41484.9|41464.9|6
1655236880000|2022-06-14 20:01:20|41483.9|41463.9|41472.9|41452.9|41483.9|41463.9|41472.4|41452.4|0
1655236890000|2022-06-14 20:01:30|41474.9|41454.9|41474.9|41454.9|41474.9|41454.9|41474.9|41454.9|0
1655236900000|2022-06-14 20:01:40|41472.4|41452.4|41474.9|41454.9|41474.9|41454.9|41472.4|41452.4|8
1655236910000|2022-06-14 20:01:50|41475.4|41455.4|41474.9|41454.9|41477.4|41457.4|41474.9|41454.9|0
1655236920000|2022-06-14 20:02:00|41477.4|41457.4|41477.4|41457.4|41477.4|41457.4|41475.4|41455.4|0
1655236950000|2022-06-14 20:02:30|41477.9|41457.9|41479.4|41459.4|41482.4|41462.4|41477.9|41457.9|2
1655236960000|2022-06-14 20:02:40|41477.4|41457.4|41479.9|41459.9|41479.9|41459.9|41477.4|41457.4|1
1655236970000|2022-06-14 20:02:50|41481.9|41461.9|41487.4|41467.4|41487.4|41467.4|41481.9|41461.9|1
1655236990000|2022-06-14 20:03:10|41486.9|41466.9|41482.4|41462.4|41486.9|41466.9|41482.4|41462.4|2
1655237000000|2022-06-14 20:03:20|41487.4|41467.4|41484.9|41464.9|41487.4|41467.4|41484.9|41464.9|8
1655237010000|2022-06-14 20:03:30|41484.4|41464.4|41482.4|41462.4|41484.4|41464.4|41482.4|41462.4|0
1655237020000|2022-06-14 20:03:40|41481.9|41461.9|41479.4|41459.4|41481.9|41461.9|41479.4|41459.4|4
1655237030000|2022-06-14 20:03:50|||||||||1
1655237040000|2022-06-14 20:04:00|41478.9|41458.9|41477.4|41457.4|41478.9|41458.9|41474.9|41454.9|13
1655237050000|2022-06-14 20:04:10|41475.4|41455.4|41472.4|41452.4|41477.4|41457.4|41472.4|41452.4|0
1655237060000|2022-06-14 20:04:20|41469.9|41449.9|41467.4|41447.4|41469.9|41449.9|41467.4|41447.4|12
1655237080000|2022-06-14 20:04:40|||||||||4
1655237090000|2022-06-14 20:04:50|41472.4|41452.4|41472.4|41452.4|41472.4|41452.4|41472.4|41452.4|3
1655237100000|2022-06-14 20:05:00|41471.9|41451.9|41472.4|41452.4|41472.4|41452.4|41469.9|41449.9|5
1655237110000|2022-06-14 20:05:10|41474.4|41454.4|41472.4|41452.4|41474.4|41454.4|41469.9|41449.9|0
1655237120000|2022-06-14 20:05:20|41474.9|41454.9|41477.4|41457.4|41477.4|41457.4|41474.9|41454.9|1
1655237130000|2022-06-14 20:05:30|41476.9|41456.9|41474.9|41454.9|41476.9|41456.9|41474.9|41454.9|0
1655237140000|2022-06-14 20:05:40|41475.4|41455.4|41477.9|41457.9|41477.9|41457.9|41475.4|41455.4|1
1655237150000|2022-06-14 20:05:50|41479.9|41459.9|41482.4|41462.4|41482.4|41462.4|41479.9|41459.9|1
1655237160000|2022-06-14 20:06:00|41479.9|41459.9|41477.4|41457.4|41479.9|41459.9|41477.4|41457.4|3
1655237180000|2022-06-14 20:06:20|41475.4|41455.4|41475.4|41455.4|41475.4|41455.4|41475.4|41455.4|1
1655237190000|2022-06-14 20:06:30|41473.4|41453.4|41475.4|41455.4|41475.4|41455.4|41473.4|41453.4|0
1655237220000|2022-06-14 20:07:00|41477.4|41457.4|41479.9|41459.9|41479.9|41459.9|41477.4|41457.4|1
1655237230000|2022-06-14 20:07:10|||||||||1
1655237240000|2022-06-14 20:07:20|41480.9|41460.9|41485.4|41465.4|41485.4|41465.4|41480.9|41460.9|4
1655237260000|2022-06-14 20:07:40|41484.9|41464.9|41484.9|41464.9|41487.4|41467.4|41484.9|41464.9|0
1655237270000|2022-06-14 20:07:50|41486.9|41466.9|41487.4|41467.4|41487.4|41467.4|41486.9|41466.9|0
1655237280000|2022-06-14 20:08:00|41484.9|41464.9|41487.4|41467.4|41487.4|41467.4|41484.9|41464.9|0
1655237290000|2022-06-14 20:08:10|41489.9|41469.9|41489.9|41469.9|41489.9|41469.9|41487.9|41467.9|6
1655237300000|2022-06-14 20:08:20|41497.4|41477.4|41499.9|41479.9|41499.9|41479.9|41497.4|41477.4|0
1655237310000|2022-06-14 20:08:30|41500.4|41480.4|41502.4|41482.4|41504.9|41484.9|41500.4|41480.4|0
1655237320000|2022-06-14 20:08:40|41504.9|41484.9|41504.9|41484.9|41504.9|41484.9|41504.9|41484.9|2
1655237330000|2022-06-14 20:08:50|41502.9|41482.9|41502.4|41482.4|41502.9|41482.9|41502.4|41482.4|0
1655237340000|2022-06-14 20:09:00|41500.4|41480.4|41504.9|41484.9|41504.9|41484.9|41499.9|41479.9|0
1655237350000|2022-06-14 20:09:10|41505.4|41485.4|41507.9|41487.9|41507.9|41487.9|41505.4|41485.4|1
1655237380000|2022-06-14 20:09:40|41507.4|41487.4|41514.9|41494.9|41514.9|41494.9|41507.4|41487.4|2
1655237390000|2022-06-14 20:09:50|||||||||2
1655237400000|2022-06-14 20:10:00|41512.9|41492.9|41514.9|41494.9|41514.9|41494.9|41512.4|41492.4|0
1655237410000|2022-06-14 20:10:10|41512.4|41492.4|41512.4|41492.4|41514.9|41494.9|41512.4|41492.4|0
1655237420000|2022-06-14 20:10:20|41514.9|41494.9|41512.4|41492.4|41517.4|41497.4|41512.4|41492.4|5
1655237470000|2022-06-14 20:11:10|41509.9|41489.9|41509.9|41489.9|41509.9|41489.9|41509.9|41489.9|0
1655237490000|2022-06-14 20:11:30|41510.4|41490.4|41509.9|41489.9|41510.4|41490.4|41509.9|41489.9|1
1655237550000|2022-06-14 20:12:30|41506.9|41486.9|41504.9|41484.9|41506.9|41486.9|41504.9|41484.9|2
1655237560000|2022-06-14 20:12:40|||||||||5
1655237630000|2022-06-14 20:13:50|41507.4|41487.4|41507.4|41487.4|41507.4|41487.4|41507.4|41487.4|3
1655237640000|2022-06-14 20:14:00|41506.9|41486.9|41506.9|41486.9|41506.9|41486.9|41506.9|41486.9|0
1655237650000|2022-06-14 20:14:10|41504.9|41484.9|41504.9|41484.9|41504.9|41484.9|41504.9|41484.9|0
1655237670000|2022-06-14 20:14:30|41504.4|41484.4|41504.9|41484.9|41504.9|41484.9|41502.4|41482.4|0
1655237680000|2022-06-14 20:14:40|41502.4|41482.4|41504.9|41484.9|41504.9|41484.9|41502.4|41482.4|1
1655237690000|2022-06-14 20:14:50|41507.4|41487.4|41504.9|41484.9|41507.4|41487.4|41504.9|41484.9|3
1655237700000|2022-06-14 20:15:00|41505.4|41485.4|41507.4|41487.4|41507.4|41487.4|41505.4|41485.4|0
1655237710000|2022-06-14 20:15:10|41505.4|41485.4|41505.4|41485.4|41505.4|41485.4|41505.4|41485.4|1
1655237730000|2022-06-14 20:15:30|41504.9|41484.9|41507.4|41487.4|41507.4|41487.4|41504.9|41484.9|0
1655237740000|2022-06-14 20:15:40|41507.9|41487.9|41509.9|41489.9|41509.9|41489.9|41507.9|41487.9|1
1655237750000|2022-06-14 20:15:50|41510.4|41490.4|41510.4|41490.4|41510.4|41490.4|41510.4|41490.4|0
1655237760000|2022-06-14 20:16:00|41512.4|41492.4|41512.4|41492.4|41514.9|41494.9|41512.4|41492.4|4
1655237770000|2022-06-14 20:16:10|41512.9|41492.9|41514.9|41494.9|41514.9|41494.9|41512.9|41492.9|0
1655237820000|2022-06-14 20:17:00|41514.4|41494.4|41515.4|41495.4|41515.4|41495.4|41514.4|41494.4|1
1655237830000|2022-06-14 20:17:10|41514.4|41494.4|41514.4|41494.4|41514.4|41494.4|41514.4|41494.4|1
1655237860000|2022-06-14 20:17:40|41511.9|41491.9|41511.9|41491.9|41511.9|41491.9|41511.9|41491.9|0
1655237870000|2022-06-14 20:17:50|41513.9|41493.9|41514.4|41494.4|41514.4|41494.4|41513.9|41493.9|3
1655237880000|2022-06-14 20:18:00|41515.4|41495.4|41514.4|41494.4|41515.4|41495.4|41514.4|41494.4|1
1655237910000|2022-06-14 20:18:30|41521.4|41501.4|41521.9|41501.9|41522.4|41502.4|41519.9|41499.9|3
1655237920000|2022-06-14 20:18:40|41519.9|41499.9|41519.9|41499.9|41519.9|41499.9|41519.9|41499.9|0
1655237950000|2022-06-14 20:19:10|41519.4|41499.4|41519.4|41499.4|41519.9|41499.9|41519.4|41499.4|1
1655237970000|2022-06-14 20:19:30|41517.4|41497.4|41517.4|41497.4|41517.4|41497.4|41517.4|41497.4|0
1655238010000|2022-06-14 20:20:10|41514.9|41494.9|41514.9|41494.9|41514.9|41494.9|41514.9|41494.9|1
1655238020000|2022-06-14 20:20:20|41509.9|41489.9|41509.9|41489.9|41509.9|41489.9|41509.9|41489.9|2
1655238070000|2022-06-14 20:21:10|41509.4|41489.4|41504.9|41484.9|41509.4|41489.4|41504.9|41484.9|4
1655238080000|2022-06-14 20:21:20|||||||||1
1655238090000|2022-06-14 20:21:30|41504.4|41484.4|41502.4|41482.4|41504.4|41484.4|41502.4|41482.4|0
1655238110000|2022-06-14 20:21:50|41502.9|41482.9|41504.9|41484.9|41504.9|41484.9|41502.9|41482.9|0
1655238150000|2022-06-14 20:22:30|41505.4|41485.4|41505.4|41485.4|41505.4|41485.4|41505.4|41485.4|1
1655238180000|2022-06-14 20:23:00|41505.9|41485.9|41507.9|41487.9|41507.9|41487.9|41505.9|41485.9|0
1655238210000|2022-06-14 20:23:30|41508.4|41488.4|41509.9|41489.9|41510.4|41490.4|41508.4|41488.4|1
1655238240000|2022-06-14 20:24:00|||||||||1
1655238260000|2022-06-14 20:24:20|41507.4|41487.4|41504.9|41484.9|41507.4|41487.4|41504.9|41484.9|1
1655238290000|2022-06-14 20:24:50|41505.4|41485.4|41505.4|41485.4|41505.4|41485.4|41505.4|41485.4|2
1655238300000|2022-06-14 20:25:00|41507.4|41487.4|41507.4|41487.4|41507.4|41487.4|41507.4|41487.4|4
1655238350000|2022-06-14 20:25:50|||||||||1
1655238360000|2022-06-14 20:26:00|41509.9|41489.9|41509.9|41489.9|41509.9|41489.9|41509.9|41489.9|1
1655238370000|2022-06-14 20:26:10|||||||||1
1655238440000|2022-06-14 20:27:20|41511.9|41491.9|41511.9|41491.9|41511.9|41491.9|41511.9|41491.9|0
1655238460000|2022-06-14 20:27:40|41506.9|41486.9|41506.9|41486.9|41506.9|41486.9|41506.9|41486.9|9
1655238470000|2022-06-14 20:27:50|41507.4|41487.4|41506.4|41486.4|41507.4|41487.4|41504.4|41484.4|2
1655238480000|2022-06-14 20:28:00|41504.4|41484.4|41507.4|41487.4|41507.4|41487.4|41504.4|41484.4|0
1655238490000|2022-06-14 20:28:10|41508.9|41488.9|41506.9|41486.9|41508.9|41488.9|41506.9|41486.9|2
1655238500000|2022-06-14 20:28:20|41507.4|41487.4|41506.9|41486.9|41507.4|41487.4|41506.9|41486.9|0
1655238510000|2022-06-14 20:28:30|41507.4|41487.4|41507.4|41487.4|41507.4|41487.4|41507.4|41487.4|0
1655238520000|2022-06-14 20:28:40|41509.4|41489.4|41509.9|41489.9|41509.9|41489.9|41509.4|41489.4|2
1655238540000|2022-06-14 20:29:00|41507.9|41487.9|41506.9|41486.9|41507.9|41487.9|41506.9|41486.9|3
1655238550000|2022-06-14 20:29:10|41506.4|41486.4|41501.9|41481.9|41506.4|41486.4|41501.9|41481.9|4
1655238560000|2022-06-14 20:29:20|||||||||1
1655238570000|2022-06-14 20:29:30|41499.4|41479.4|41501.9|41481.9|41502.4|41482.4|41499.4|41479.4|0
1655238580000|2022-06-14 20:29:40|41502.4|41482.4|41502.4|41482.4|41502.4|41482.4|41501.9|41481.9|0
1655238590000|2022-06-14 20:29:50|41504.9|41484.9|41502.4|41482.4|41504.9|41484.9|41502.4|41482.4|3
1655238600000|2022-06-14 20:30:00|41501.9|41481.9|41493.9|41473.9|41501.9|41481.9|41486.9|41466.9|15
1655238610000|2022-06-14 20:30:10|41494.4|41474.4|41491.9|41471.9|41494.4|41474.4|41487.4|41467.4|6
1655238620000|2022-06-14 20:30:20|41491.4|41471.4|41496.9|41476.9|41496.9|41476.9|41484.9|41464.9|4
1655238630000|2022-06-14 20:30:30|41496|41476|41494.9|41474.9|41496|41476|41492.4|41472.4|0
1655238640000|2022-06-14 20:30:40|41496.9|41476.9|41496.9|41476.9|41496.9|41476.9|41496.9|41476.9|0
1655238650000|2022-06-14 20:30:50|||||||||1
1655238660000|2022-06-14 20:31:00|41497.4|41477.4|41497.4|41477.4|41497.4|41477.4|41497.4|41477.4|0
1655238670000|2022-06-14 20:31:10|41499.4|41479.4|41501.9|41481.9|41501.9|41481.9|41499.4|41479.4|0
1655238680000|2022-06-14 20:31:20|41504.9|41484.9|41504.9|41484.9|41504.9|41484.9|41504.9|41484.9|2
1655238690000|2022-06-14 20:31:30|41506.9|41486.9|41509.4|41489.4|41509.4|41489.4|41506.9|41486.9|0
1655238720000|2022-06-14 20:32:00|41509.9|41489.9|41509.9|41489.9|41509.9|41489.9|41509.9|41489.9|0
1655238740000|2022-06-14 20:32:20|||||||||7
1655238760000|2022-06-14 20:32:40|||||||||3
1655238770000|2022-06-14 20:32:50|41511.9|41491.9|41511.9|41491.9|41511.9|41491.9|41509.9|41489.9|2
1655238800000|2022-06-14 20:33:20|41509.9|41489.9|41509.9|41489.9|41509.9|41489.9|41509.9|41489.9|2
1655238810000|2022-06-14 20:33:30|41511.9|41491.9|41511.9|41491.9|41511.9|41491.9|41511.9|41491.9|0
1655238820000|2022-06-14 20:33:40|||||||||2
1655238830000|2022-06-14 20:33:50|||||||||2
1655238850000|2022-06-14 20:34:10|41509.9|41489.9|41511.9|41491.9|41511.9|41491.9|41509.9|41489.9|4
1655238910000|2022-06-14 20:35:10|41509.4|41489.4|41509.9|41489.9|41509.9|41489.9|41509.4|41489.4|7
1655238970000|2022-06-14 20:36:10|||||||||1
1655239030000|2022-06-14 20:37:10|||||||||15
1655239040000|2022-06-14 20:37:20|41512|41492|41512|41492|41512|41492|41512|41492|3
1655239060000|2022-06-14 20:37:40|||||||||1
1655239080000|2022-06-14 20:38:00|||||||||6
1655239090000|2022-06-14 20:38:10|41509.9|41489.9|41509.9|41489.9|41509.9|41489.9|41509.9|41489.9|4
1655239100000|2022-06-14 20:38:20|41512|41492|41512|41492|41512|41492|41512|41492|0
1655239110000|2022-06-14 20:38:30|||||||||2
1655239140000|2022-06-14 20:39:00|41524.9|41504.9|41524.9|41504.9|41524.9|41504.9|41524.9|41504.9|3
1655239180000|2022-06-14 20:39:40|41531|41511|41532|41512|41532|41512|41531|41511|1
1655239190000|2022-06-14 20:39:50|||||||||1
1655239200000|2022-06-14 20:40:00|41527.4|41507.4|41532|41512|41532|41512|41527.4|41507.4|2
1655239210000|2022-06-14 20:40:10|41532.9|41512.9|41532.9|41512.9|41532.9|41512.9|41532.9|41512.9|1
1655239220000|2022-06-14 20:40:20|41535.4|41515.4|41535.4|41515.4|41535.4|41515.4|41535.4|41515.4|1
1655239230000|2022-06-14 20:40:30|41537.4|41517.4|41534.9|41514.9|41537.4|41517.4|41532.9|41512.9|5
1655239240000|2022-06-14 20:40:40|41532.9|41512.9|41537.4|41517.4|41537.4|41517.4|41532.4|41512.4|1
1655239250000|2022-06-14 20:40:50|41535.4|41515.4|41534.9|41514.9|41535.4|41515.4|41532.4|41512.4|1
1655239260000|2022-06-14 20:41:00|41537|41517|41534|41514|41537.4|41517.4|41534|41514|2
1655239270000|2022-06-14 20:41:10|41532|41512|41529.9|41509.9|41532|41512|41527.4|41507.4|0
1655239290000|2022-06-14 20:41:30|41530.4|41510.4|41530.4|41510.4|41530.4|41510.4|41530.4|41510.4|0
1655239300000|2022-06-14 20:41:40|41532.4|41512.4|41532.4|41512.4|41532.4|41512.4|41532.4|41512.4|1
1655239310000|2022-06-14 20:41:50|41532.9|41512.9|41534.9|41514.9|41534.9|41514.9|41532.9|41512.9|0
1655239330000|2022-06-14 20:42:10|41537.4|41517.4|41537.4|41517.4|41537.4|41517.4|41537.4|41517.4|1
1655239340000|2022-06-14 20:42:20|41537.5|41517.5|41542|41522|41542|41522|41537.5|41517.5|2
1655239370000|2022-06-14 20:42:50|41545|41525|41542|41522|41545|41525|41542|41522|0
1655239400000|2022-06-14 20:43:20|41542.5|41522.5|41542.5|41522.5|41542.5|41522.5|41542.5|41522.5|0
1655239420000|2022-06-14 20:43:40|41545|41525|41542.5|41522.5|41545|41525|41542.5|41522.5|1
1655239430000|2022-06-14 20:43:50|41542.9|41522.9|41545|41525|41545|41525|41542.9|41522.9|0
1655239440000|2022-06-14 20:44:00|41542.5|41522.5|41545|41525|41545|41525|41542.5|41522.5|1
1655239450000|2022-06-14 20:44:10|41542.5|41522.5|41542.5|41522.5|41542.5|41522.5|41542.5|41522.5|1
1655239460000|2022-06-14 20:44:20|41545.4|41525.4|41545.4|41525.4|41545.4|41525.4|41545.4|41525.4|5
1655239470000|2022-06-14 20:44:30|41545|41525|41545.4|41525.4|41545.4|41525.4|41545|41525|1
1655239480000|2022-06-14 20:44:40|41547.5|41527.5|41547.5|41527.5|41547.5|41527.5|41547.5|41527.5|1
1655239500000|2022-06-14 20:45:00|41547|41527|41542.5|41522.5|41547|41527|41542.5|41522.5|2
1655239510000|2022-06-14 20:45:10|41545|41525|41542|41522|41545|41525|41542|41522|0
1655239520000|2022-06-14 20:45:20|41542.5|41522.5|41547.9|41527.9|41547.9|41527.9|41542|41522|5
1655239530000|2022-06-14 20:45:30|41550.4|41530.4|41550.4|41530.4|41550.4|41530.4|41550.4|41530.4|2
1655239560000|2022-06-14 20:46:00|41550|41530|41550|41530|41550|41530|41550|41530|5
1655239580000|2022-06-14 20:46:20|41554.5|41534.5|41552.5|41532.5|41554.5|41534.5|41552|41532|0
1655239590000|2022-06-14 20:46:30|41555|41535|41552.5|41532.5|41555|41535|41552.5|41532.5|1
1655239600000|2022-06-14 20:46:40|41555|41535|41555|41535|41555|41535|41552|41532|2
1655239610000|2022-06-14 20:46:50|41554.5|41534.5|41555|41535|41555|41535|41554.5|41534.5|0
1655239620000|2022-06-14 20:47:00|41554.5|41534.5|41555|41535|41555|41535|41554|41534|1
1655239660000|2022-06-14 20:47:40|41555.4|41535.4|41557.5|41537.5|41557.9|41537.9|41555.4|41535.4|1
1655239670000|2022-06-14 20:47:50|41557.9|41537.9|41560|41540|41560|41540|41557.9|41537.9|1
1655239680000|2022-06-14 20:48:00|41559.5|41539.5|41557.5|41537.5|41559.5|41539.5|41557.5|41537.5|0
1655239690000|2022-06-14 20:48:10|41558|41538|41560|41540|41560|41540|41557.5|41537.5|1
1655239700000|2022-06-14 20:48:20|41562|41542|41562|41542|41562|41542|41562|41542|1
1655239710000|2022-06-14 20:48:30|41561.5|41541.5|41564|41544|41564|41544|41561.5|41541.5|0
1655239720000|2022-06-14 20:48:40|||||||||1
1655239730000|2022-06-14 20:48:50|41562|41542|41564|41544|41564|41544|41561.5|41541.5|0
1655239740000|2022-06-14 20:49:00|41561.5|41541.5|41561|41541|41561.5|41541.5|41561|41541|1
1655239750000|2022-06-14 20:49:10|41561.5|41541.5|41556.5|41536.5|41561.5|41541.5|41556.5|41536.5|4
1655239760000|2022-06-14 20:49:20|||||||||4
1655239780000|2022-06-14 20:49:40|||||||||2
1655239790000|2022-06-14 20:49:50|41554.5|41534.5|41556.5|41536.5|41556.5|41536.5|41554.5|41534.5|0
1655239800000|2022-06-14 20:50:00|41557|41537|41556.5|41536.5|41559|41539|41554|41534|2
1655239810000|2022-06-14 20:50:10|41557|41537|41556.5|41536.5|41559|41539|41554|41534|1
1655239820000|2022-06-14 20:50:20|41554|41534|41554|41534|41556.5|41536.5|41554|41534|0
1655239840000|2022-06-14 20:50:40|41556.5|41536.5|41559|41539|41559|41539|41556.5|41536.5|1
1655239860000|2022-06-14 20:51:00|41557|41537|41554.5|41534.5|41557|41537|41554.5|41534.5|1
1655239870000|2022-06-14 20:51:10|41556.5|41536.5|41557|41537|41557|41537|41556.5|41536.5|1
1655239880000|2022-06-14 20:51:20|41556.5|41536.5|41557|41537|41557|41537|41554.5|41534.5|0
1655239890000|2022-06-14 20:51:30|41554.5|41534.5|41557|41537|41557|41537|41554.5|41534.5|0
1655239910000|2022-06-14 20:51:50|||||||||2
1655239920000|2022-06-14 20:52:00|41556.5|41536.5|41554.5|41534.5|41557|41537|41554.5|41534.5|0
1655239930000|2022-06-14 20:52:10|41555|41535|41557|41537|41557|41537|41554.5|41534.5|1
1655239970000|2022-06-14 20:52:50|41559|41539|41557|41537|41559|41539|41557|41537|1
1655239980000|2022-06-14 20:53:00|41556.5|41536.5|41557|41537|41557|41537|41554.5|41534.5|0
1655239990000|2022-06-14 20:53:10|41556.5|41536.5|41557|41537|41557|41537|41554.5|41534.5|0
1655240000000|2022-06-14 20:53:20|41556.5|41536.5|41554|41534|41556.5|41536.5|41554|41534|1
1655240010000|2022-06-14 20:53:30|41554.5|41534.5|41556.5|41536.5|41556.5|41536.5|41554|41534|0
1655240020000|2022-06-14 20:53:40|41556|41536|41556.5|41536.5|41556.5|41536.5|41556|41536|0
1655240030000|2022-06-14 20:53:50|41556|41536|41554.5|41534.5|41556.5|41536.5|41554|41534|0
1655240040000|2022-06-14 20:54:00|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|0
1655240050000|2022-06-14 20:54:10|41554|41534|41556.5|41536.5|41556.5|41536.5|41554|41534|0
1655240060000|2022-06-14 20:54:20|41556|41536|41556.5|41536.5|41556.5|41536.5|41554|41534|0
1655240070000|2022-06-14 20:54:30|41557.5|41537.5|41556.5|41536.5|41557.5|41537.5|41556.5|41536.5|1
1655240080000|2022-06-14 20:54:40|41556|41536|41554|41534|41556|41536|41554|41534|9
1655240090000|2022-06-14 20:54:50|41554.5|41534.5|41554|41534|41556.5|41536.5|41554|41534|1
1655240100000|2022-06-14 20:55:00|||||||||3
1655240120000|2022-06-14 20:55:20|41553.5|41533.5|41553|41533|41553.5|41533.5|41553|41533|0
1655240130000|2022-06-14 20:55:30|41549|41529|41549|41529|41549|41529|41549|41529|0
1655240140000|2022-06-14 20:55:40|41548|41528|41544|41524|41548|41528|41544|41524|2
1655240150000|2022-06-14 20:55:50|41541.5|41521.5|41541.5|41521.5|41541.5|41521.5|41541.5|41521.5|0
1655240180000|2022-06-14 20:56:20|41541|41521|41539|41519|41541|41521|41539|41519|4
1655240190000|2022-06-14 20:56:30|41534|41514|41534|41514|41534|41514|41534|41514|1
1655240200000|2022-06-14 20:56:40|41529|41509|41522|41502|41529|41509|41522|41502|6
1655240210000|2022-06-14 20:56:50|41522.5|41502.5|41524.5|41504.5|41524.5|41504.5|41522.5|41502.5|19
1655240220000|2022-06-14 20:57:00|41526.5|41506.5|41527|41507|41527|41507|41526.5|41506.5|3
1655240250000|2022-06-14 20:57:30|||||||||1
1655240260000|2022-06-14 20:57:40|41529.5|41509.5|41527|41507|41529.5|41509.5|41527|41507|2
1655240270000|2022-06-14 20:57:50|41529.5|41509.5|41527|41507|41529.5|41509.5|41527|41507|0
1655240280000|2022-06-14 20:58:00|41526.5|41506.5|41529.5|41509.5|41529.5|41509.5|41526.5|41506.5|3
1655240290000|2022-06-14 20:58:10|41527|41507|41527|41507|41527|41507|41527|41507|5
1655240300000|2022-06-14 20:58:20|41529|41509|41529.5|41509.5|41529.5|41509.5|41527|41507|2
1655240310000|2022-06-14 20:58:30|41531.5|41511.5|41538|41518|41538.5|41518.5|41531.5|41511.5|1
1655240320000|2022-06-14 20:58:40|41536.5|41516.5|41544|41524|41544|41524|41534|41514|3
1655240330000|2022-06-14 20:58:50|41543.5|41523.5|41543.5|41523.5|41544|41524|41539.5|41519.5|1
1655240340000|2022-06-14 20:59:00|41541.5|41521.5|41544|41524|41544|41524|41541.5|41521.5|1
1655240350000|2022-06-14 20:59:10|41544.5|41524.5|41549|41529|41549|41529|41544|41524|3
1655240360000|2022-06-14 20:59:20|||||||||2
1655240370000|2022-06-14 20:59:30|||||||||2
1655240380000|2022-06-14 20:59:40|41551|41531|41554|41534|41554|41534|41551|41531|2
1655240390000|2022-06-14 20:59:50|41557|41537|41559|41539|41559|41539|41557|41537|0
1655244000000|2022-06-14 22:00:00|41381.5|41361.5|41568.7|41548.7|41568.7|41548.7|41381.5|41361.5|11
1655244010000|2022-06-14 22:00:10|41569.1|41549.1|41571.2|41551.2|41571.2|41551.2|41569.1|41549.1|1
1655244020000|2022-06-14 22:00:20|41571.6|41551.6|41576.6|41556.6|41576.6|41556.6|41571.6|41551.6|3
1655244030000|2022-06-14 22:00:30|||||||||2
1655244050000|2022-06-14 22:00:50|41576.2|41556.2|41576.6|41556.6|41576.6|41556.6|41574.1|41554.1|1
1655244060000|2022-06-14 22:01:00|41576.2|41556.2|41574.1|41554.1|41576.2|41556.2|41574.1|41554.1|1
1655244070000|2022-06-14 22:01:10|||||||||4
1655244090000|2022-06-14 22:01:30|41576.2|41556.2|41574.2|41554.2|41576.2|41556.2|41574.2|41554.2|1
1655244150000|2022-06-14 22:02:30|41576.7|41556.7|41576.7|41556.7|41576.7|41556.7|41576.7|41556.7|0
1655244170000|2022-06-14 22:02:50|||||||||1
1655244180000|2022-06-14 22:03:00|41576.2|41556.2|41581.7|41561.7|41581.7|41561.7|41576.2|41556.2|1
1655244250000|2022-06-14 22:04:10|||||||||2
1655244260000|2022-06-14 22:04:20|||||||||1
1655244270000|2022-06-14 22:04:30|41584.2|41564.2|41584.2|41564.2|41584.2|41564.2|41584.2|41564.2|0
1655244280000|2022-06-14 22:04:40|||||||||2
1655244290000|2022-06-14 22:04:50|41582.1|41562.1|41582.1|41562.1|41582.1|41562.1|41582.1|41562.1|0
1655244300000|2022-06-14 22:05:00|41581.7|41561.7|41581.7|41561.7|41582.1|41562.1|41581.7|41561.7|0
1655244370000|2022-06-14 22:06:10|41582.1|41562.1|41582.1|41562.1|41582.1|41562.1|41582.1|41562.1|7
1655244450000|2022-06-14 22:07:30|41584.6|41564.6|41584.6|41564.6|41584.6|41564.6|41582.1|41562.1|0
1655244460000|2022-06-14 22:07:40|||||||||1
1655244470000|2022-06-14 22:07:50|41582.1|41562.1|41581.2|41561.2|41582.1|41562.1|41581.2|41561.2|4
1655244510000|2022-06-14 22:08:30|41576.2|41556.2|41576.2|41556.2|41576.2|41556.2|41576.2|41556.2|6
1655244520000|2022-06-14 22:08:40|41572.2|41552.2|41572.2|41552.2|41572.2|41552.2|41572.2|41552.2|0
1655244530000|2022-06-14 22:08:50|41571.7|41551.7|41571.2|41551.2|41571.7|41551.7|41571.2|41551.2|1
1655244540000|2022-06-14 22:09:00|41569.2|41549.2|41566.7|41546.7|41569.2|41549.2|41566.7|41546.7|1
1655244560000|2022-06-14 22:09:20|41564.2|41544.2|41564.2|41544.2|41566.2|41546.2|41564.2|41544.2|0
1655244600000|2022-06-14 22:10:00|||||||||5
1655244630000|2022-06-14 22:10:30|41563.7|41543.7|41559.2|41539.2|41563.7|41543.7|41559.2|41539.2|1
1655244640000|2022-06-14 22:10:40|41561.2|41541.2|41561.7|41541.7|41561.7|41541.7|41559.2|41539.2|2
1655244670000|2022-06-14 22:11:10|41561.2|41541.2|41561.2|41541.2|41561.2|41541.2|41561.2|41541.2|2
1655244720000|2022-06-14 22:12:00|41558.7|41538.7|41558.7|41538.7|41558.7|41538.7|41558.7|41538.7|0
1655244740000|2022-06-14 22:12:20|||||||||1
1655244760000|2022-06-14 22:12:40|41558.2|41538.2|41558.7|41538.7|41558.7|41538.7|41558.2|41538.2|1
1655244800000|2022-06-14 22:13:20|41560.7|41540.7|41569.2|41549.2|41569.2|41549.2|41560.7|41540.7|3
1655244810000|2022-06-14 22:13:30|41566.7|41546.7|41569.2|41549.2|41569.2|41549.2|41566.7|41546.7|0
1655244860000|2022-06-14 22:14:20|41568.7|41548.7|41566.7|41546.7|41568.7|41548.7|41566.7|41546.7|2
1655244870000|2022-06-14 22:14:30|41566.2|41546.2|41564.2|41544.2|41566.2|41546.2|41564.2|41544.2|0
1655244880000|2022-06-14 22:14:40|41566.2|41546.2|41566.7|41546.7|41566.7|41546.7|41566.2|41546.2|0
1655244900000|2022-06-14 22:15:00|41567.2|41547.2|41566.7|41546.7|41567.2|41547.2|41566.7|41546.7|1
1655244920000|2022-06-14 22:15:20|41566.2|41546.2|41565.7|41545.7|41566.2|41546.2|41565.7|41545.7|0
1655244930000|2022-06-14 22:15:30|41561.7|41541.7|41561.7|41541.7|41561.7|41541.7|41561.7|41541.7|0
1655244980000|2022-06-14 22:16:20|41558.7|41538.7|41555.7|41535.7|41558.7|41538.7|41553.7|41533.7|2
1655244990000|2022-06-14 22:16:30|41553.7|41533.7|41556.2|41536.2|41556.2|41536.2|41553.7|41533.7|0
1655245020000|2022-06-14 22:17:00|41554.2|41534.2|41554.2|41534.2|41554.2|41534.2|41554.2|41534.2|0
1655245040000|2022-06-14 22:17:20|41556.2|41536.2|41557.2|41537.2|41557.2|41537.2|41556.2|41536.2|2
1655245050000|2022-06-14 22:17:30|41559.2|41539.2|41559.2|41539.2|41559.2|41539.2|41559.2|41539.2|0
1655245080000|2022-06-14 22:18:00|41556.7|41536.7|41556.7|41536.7|41556.7|41536.7|41556.7|41536.7|0
1655245140000|2022-06-14 22:19:00|41551.7|41531.7|41551.7|41531.7|41551.7|41531.7|41551.7|41531.7|0
1655245180000|2022-06-14 22:19:40|41551.2|41531.2|41551.7|41531.7|41551.7|41531.7|41551.2|41531.2|0
1655245190000|2022-06-14 22:19:50|41554.2|41534.2|41554.2|41534.2|41554.2|41534.2|41554.2|41534.2|0
1655245220000|2022-06-14 22:20:20|41556.7|41536.7|41556.7|41536.7|41556.7|41536.7|41556.7|41536.7|2
1655245250000|2022-06-14 22:20:50|41557.2|41537.2|41559.2|41539.2|41559.2|41539.2|41557.2|41537.2|1
1655245260000|2022-06-14 22:21:00|41559.7|41539.7|41561.7|41541.7|41561.7|41541.7|41559.2|41539.2|0
1655245270000|2022-06-14 22:21:10|41562.2|41542.2|41564.2|41544.2|41564.2|41544.2|41562.2|41542.2|1
1655245380000|2022-06-14 22:23:00|41564.7|41544.7|41566.7|41546.7|41566.7|41546.7|41564.7|41544.7|1
1655245390000|2022-06-14 22:23:10|41567.2|41547.2|41567.2|41547.2|41567.2|41547.2|41567.2|41547.2|0
1655245400000|2022-06-14 22:23:20|41569.2|41549.2|41569.2|41549.2|41569.2|41549.2|41569.2|41549.2|0
1655245410000|2022-06-14 22:23:30|41569.7|41549.7|41569.7|41549.7|41569.7|41549.7|41569.7|41549.7|0
1655245420000|2022-06-14 22:23:40|41569.2|41549.2|41574.2|41554.2|41574.2|41554.2|41569.2|41549.2|0
1655245430000|2022-06-14 22:23:50|41574.7|41554.7|41576.7|41556.7|41576.7|41556.7|41574.7|41554.7|0
1655245440000|2022-06-14 22:24:00|41576.2|41556.2|41574.2|41554.2|41576.2|41556.2|41574.2|41554.2|0
1655245450000|2022-06-14 22:24:10|41571.7|41551.7|41571.7|41551.7|41571.7|41551.7|41571.7|41551.7|0
1655245470000|2022-06-14 22:24:30|41573.7|41553.7|41574.2|41554.2|41574.2|41554.2|41573.7|41553.7|0
1655245480000|2022-06-14 22:24:40|41574.7|41554.7|41576.7|41556.7|41576.7|41556.7|41574.7|41554.7|0
1655245490000|2022-06-14 22:24:50|41581.7|41561.7|41582.2|41562.2|41582.2|41562.2|41581.7|41561.7|4
1655245500000|2022-06-14 22:25:00|41584.2|41564.2|41584.2|41564.2|41584.2|41564.2|41581.7|41561.7|0
1655245520000|2022-06-14 22:25:20|41581.7|41561.7|41581.7|41561.7|41581.7|41561.7|41581.7|41561.7|0
1655245540000|2022-06-14 22:25:40|41584.2|41564.2|41584.2|41564.2|41584.2|41564.2|41584.2|41564.2|0
1655245570000|2022-06-14 22:26:10|41581.7|41561.7|41584.2|41564.2|41584.2|41564.2|41581.7|41561.7|0
1655245630000|2022-06-14 22:27:10|||||||||1
1655245650000|2022-06-14 22:27:30|||||||||1
1655245660000|2022-06-14 22:27:40|||||||||1
1655245680000|2022-06-14 22:28:00|41586.7|41566.7|41586.7|41566.7|41586.7|41566.7|41586.7|41566.7|0
1655245690000|2022-06-14 22:28:10|41589.2|41569.2|41589.2|41569.2|41589.2|41569.2|41589.2|41569.2|0
1655245710000|2022-06-14 22:28:30|41586.7|41566.7|41588.7|41568.7|41591.7|41571.7|41586.7|41566.7|7
1655245720000|2022-06-14 22:28:40|41589.2|41569.2|41589.2|41569.2|41589.2|41569.2|41586.2|41566.2|0
1655245750000|2022-06-14 22:29:10|41586.7|41566.7|41586.7|41566.7|41586.7|41566.7|41586.7|41566.7|1
1655245760000|2022-06-14 22:29:20|41586.2|41566.2|41586.2|41566.2|41586.2|41566.2|41586.2|41566.2|3
1655245770000|2022-06-14 22:29:30|||||||||1
1655245790000|2022-06-14 22:29:50|41584.2|41564.2|41573.2|41553.2|41584.2|41564.2|41572.8|41552.8|4
1655245860000|2022-06-14 22:31:00|41572.8|41552.8|41562.2|41542.2|41572.8|41552.8|41562.2|41542.2|3
1655245870000|2022-06-14 22:31:10|41561.2|41541.2|41560.2|41540.2|41561.2|41541.2|41557.2|41537.2|3
1655245880000|2022-06-14 22:31:20|41560.7|41540.7|41560.2|41540.2|41560.7|41540.7|41560.2|41540.2|2
1655245890000|2022-06-14 22:31:30|41560.7|41540.7|41560.7|41540.7|41560.7|41540.7|41560.7|41540.7|1
1655245900000|2022-06-14 22:31:40|41563.2|41543.2|41567.2|41547.2|41567.2|41547.2|41563.2|41543.2|0
1655245910000|2022-06-14 22:31:50|41569.2|41549.2|41579.2|41559.2|41579.2|41559.2|41569.2|41549.2|0
1655245920000|2022-06-14 22:32:00|41579.7|41559.7|41584.2|41564.2|41584.2|41564.2|41579.7|41559.7|8
1655245940000|2022-06-14 22:32:20|41574.2|41554.2|41574.2|41554.2|41574.2|41554.2|41574.2|41554.2|2
1655245950000|2022-06-14 22:32:30|41572.2|41552.2|41570.2|41550.2|41572.2|41552.2|41570.2|41550.2|0
1655245960000|2022-06-14 22:32:40|41572.2|41552.2|41572.2|41552.2|41572.2|41552.2|41572.2|41552.2|0
1655245970000|2022-06-14 22:32:50|41571.7|41551.7|41571.7|41551.7|41571.7|41551.7|41571.7|41551.7|0
1655245990000|2022-06-14 22:33:10|41574.2|41554.2|41571.2|41551.2|41574.2|41554.2|41569.7|41549.7|0
1655246000000|2022-06-14 22:33:20|41569.2|41549.2|41569.7|41549.7|41569.7|41549.7|41569.2|41549.2|0
1655246010000|2022-06-14 22:33:30|41569.2|41549.2|41569.2|41549.2|41569.2|41549.2|41569.2|41549.2|0
1655246020000|2022-06-14 22:33:40|41569.7|41549.7|41574.2|41554.2|41574.2|41554.2|41569.7|41549.7|0
1655246030000|2022-06-14 22:33:50|41569.2|41549.2|41569.2|41549.2|41569.2|41549.2|41569.2|41549.2|4
1655246050000|2022-06-14 22:34:10|41569.7|41549.7|41570.2|41550.2|41570.2|41550.2|41569.7|41549.7|0
1655246060000|2022-06-14 22:34:20|41572.2|41552.2|41571.7|41551.7|41572.2|41552.2|41571.7|41551.7|0
1655246070000|2022-06-14 22:34:30|41572.2|41552.2|41569.2|41549.2|41573.7|41553.7|41569.2|41549.2|0
1655246090000|2022-06-14 22:34:50|41569.7|41549.7|41569.2|41549.2|41569.7|41549.7|41569.2|41549.2|0
1655246160000|2022-06-14 22:36:00|41568.3|41548.3|41568.3|41548.3|41568.3|41548.3|41568.3|41548.3|2
1655246170000|2022-06-14 22:36:10|41564.2|41544.2|41564.2|41544.2|41564.2|41544.2|41564.2|41544.2|0
1655246260000|2022-06-14 22:37:40|||||||||10
1655246270000|2022-06-14 22:37:50|41566.7|41546.7|41566.7|41546.7|41566.7|41546.7|41566.7|41546.7|0
1655246400000|2022-06-14 22:40:00|41569.2|41549.2|41569.2|41549.2|41569.2|41549.2|41569.2|41549.2|1
1655246410000|2022-06-14 22:40:10|41571.3|41551.3|41571.3|41551.3|41571.3|41551.3|41571.3|41551.3|0
1655246440000|2022-06-14 22:40:40|41571.7|41551.7|41571.7|41551.7|41571.7|41551.7|41571.7|41551.7|0
1655246460000|2022-06-14 22:41:00|41574.2|41554.2|41577.2|41557.2|41577.2|41557.2|41574.2|41554.2|3
1655246470000|2022-06-14 22:41:10|41578.8|41558.8|41576.7|41556.7|41579.2|41559.2|41576.7|41556.7|0
1655246480000|2022-06-14 22:41:20|41579.2|41559.2|41579.2|41559.2|41579.2|41559.2|41579.2|41559.2|0
1655246490000|2022-06-14 22:41:30|41577.2|41557.2|41578.8|41558.8|41578.8|41558.8|41576.7|41556.7|0
1655246510000|2022-06-14 22:41:50|41574.2|41554.2|41574.2|41554.2|41574.2|41554.2|41571.7|41551.7|6
1655246540000|2022-06-14 22:42:20|41573.8|41553.8|41571.7|41551.7|41573.8|41553.8|41571.7|41551.7|0
1655246550000|2022-06-14 22:42:30|41573.8|41553.8|41574.2|41554.2|41574.2|41554.2|41573.8|41553.8|0
1655246580000|2022-06-14 22:43:00|41572.2|41552.2|41576.7|41556.7|41576.7|41556.7|41572.2|41552.2|0
1655246600000|2022-06-14 22:43:20|41574.7|41554.7|41576.7|41556.7|41576.7|41556.7|41574.7|41554.7|0
1655246610000|2022-06-14 22:43:30|41574.7|41554.7|41574.7|41554.7|41574.7|41554.7|41574.7|41554.7|0
1655246640000|2022-06-14 22:44:00|41574.2|41554.2|41574.2|41554.2|41574.2|41554.2|41574.2|41554.2|0
1655246680000|2022-06-14 22:44:40|41576.7|41556.7|41579.2|41559.2|41579.7|41559.7|41576.7|41556.7|5
1655246700000|2022-06-14 22:45:00|41577.2|41557.2|41577.2|41557.2|41577.2|41557.2|41577.2|41557.2|0
1655246710000|2022-06-14 22:45:10|41579.2|41559.2|41579.2|41559.2|41579.2|41559.2|41579.2|41559.2|1
1655246730000|2022-06-14 22:45:30|41581.7|41561.7|41581.7|41561.7|41581.7|41561.7|41581.7|41561.7|0
1655246750000|2022-06-14 22:45:50|41581.3|41561.3|41579.2|41559.2|41581.3|41561.3|41579.2|41559.2|0
1655246780000|2022-06-14 22:46:20|41581.7|41561.7|41581.7|41561.7|41581.7|41561.7|41581.7|41561.7|0
1655246800000|2022-06-14 22:46:40|41584.2|41564.2|41584.2|41564.2|41586.7|41566.7|41584.2|41564.2|0
1655246810000|2022-06-14 22:46:50|41584.3|41564.3|41584.3|41564.3|41584.3|41564.3|41584.3|41564.3|0
1655246820000|2022-06-14 22:47:00|41586.8|41566.8|41586.3|41566.3|41586.8|41566.8|41586.3|41566.3|0
1655246830000|2022-06-14 22:47:10|41584.3|41564.3|41589.3|41569.3|41589.3|41569.3|41584.3|41564.3|2
1655246850000|2022-06-14 22:47:30|41588.8|41568.8|41589.3|41569.3|41589.3|41569.3|41586.8|41566.8|0
1655246870000|2022-06-14 22:47:50|41588.8|41568.8|41589.3|41569.3|41589.3|41569.3|41586.8|41566.8|0
1655246880000|2022-06-14 22:48:00|41586.8|41566.8|41586.8|41566.8|41586.8|41566.8|41586.8|41566.8|1
1655246890000|2022-06-14 22:48:10|41584.3|41564.3|41584.3|41564.3|41584.3|41564.3|41584.3|41564.3|0
1655246940000|2022-06-14 22:49:00|41583.8|41563.8|41582.2|41562.2|41583.8|41563.8|41582.2|41562.2|0
1655246950000|2022-06-14 22:49:10|41584.3|41564.3|41581.8|41561.8|41584.3|41564.3|41581.8|41561.8|0
1655246960000|2022-06-14 22:49:20|||||||||1
1655246970000|2022-06-14 22:49:30|41579.7|41559.7|41581.8|41561.8|41581.8|41561.8|41579.7|41559.7|0
1655247040000|2022-06-14 22:50:40|41582.2|41562.2|41582.2|41562.2|41582.2|41562.2|41582.2|41562.2|2
1655247060000|2022-06-14 22:51:00|41581.8|41561.8|41581.8|41561.8|41581.8|41561.8|41581.8|41561.8|3
1655247070000|2022-06-14 22:51:10|41582.2|41562.2|41581.8|41561.8|41582.2|41562.2|41581.8|41561.8|1
1655247080000|2022-06-14 22:51:20|41584.7|41564.7|41586.8|41566.8|41586.8|41566.8|41584.7|41564.7|2
1655247100000|2022-06-14 22:51:40|41587.2|41567.2|41589.3|41569.3|41589.3|41569.3|41587.2|41567.2|0
1655247120000|2022-06-14 22:52:00|||||||||4
1655247140000|2022-06-14 22:52:20|41588.8|41568.8|41588.3|41568.3|41588.8|41568.8|41588.3|41568.3|4
1655247150000|2022-06-14 22:52:30|41586.3|41566.3|41586.3|41566.3|41586.3|41566.3|41586.3|41566.3|0
1655247160000|2022-06-14 22:52:40|41584.3|41564.3|41579.3|41559.3|41584.3|41564.3|41579.3|41559.3|1
1655247200000|2022-06-14 22:53:20|41579.7|41559.7|41579.7|41559.7|41579.7|41559.7|41579.7|41559.7|4
1655247240000|2022-06-14 22:54:00|41579.8|41559.8|41577.7|41557.7|41579.8|41559.8|41577.7|41557.7|0
1655247250000|2022-06-14 22:54:10|41577.3|41557.3|41575.8|41555.8|41577.3|41557.3|41575.8|41555.8|10
1655247260000|2022-06-14 22:54:20|41575.3|41555.3|41564.3|41544.3|41575.8|41555.8|41561.8|41541.8|8
1655247280000|2022-06-14 22:54:40|41562.3|41542.3|41562.3|41542.3|41562.3|41542.3|41562.3|41542.3|0
1655247300000|2022-06-14 22:55:00|41561.8|41541.8|41559.3|41539.3|41561.8|41541.8|41559.3|41539.3|1
1655247310000|2022-06-14 22:55:10|41561.8|41541.8|41561.8|41541.8|41561.8|41541.8|41561.8|41541.8|0
1655247320000|2022-06-14 22:55:20|41559.3|41539.3|41561.8|41541.8|41561.8|41541.8|41559.3|41539.3|0
1655247340000|2022-06-14 22:55:40|||||||||15
1655247350000|2022-06-14 22:55:50|41562.3|41542.3|41564.3|41544.3|41564.3|41544.3|41562.3|41542.3|0
1655247370000|2022-06-14 22:56:10|41559.3|41539.3|41559.3|41539.3|41559.3|41539.3|41559.3|41539.3|1
1655247380000|2022-06-14 22:56:20|41559.8|41539.8|41561.3|41541.3|41564.3|41544.3|41559.3|41539.3|1
1655247390000|2022-06-14 22:56:30|41559.3|41539.3|41556.8|41536.8|41559.3|41539.3|41556.8|41536.8|2
1655247400000|2022-06-14 22:56:40|41557.3|41537.3|41559.3|41539.3|41559.3|41539.3|41557.3|41537.3|0
1655247430000|2022-06-14 22:57:10|41556.8|41536.8|41556.8|41536.8|41556.8|41536.8|41556.8|41536.8|3
1655247440000|2022-06-14 22:57:20|41557.3|41537.3|41559.3|41539.3|41559.3|41539.3|41557.3|41537.3|0
1655247460000|2022-06-14 22:57:40|41557.3|41537.3|41557.3|41537.3|41557.3|41537.3|41557.3|41537.3|0
1655247470000|2022-06-14 22:57:50|41559.3|41539.3|41557.3|41537.3|41559.3|41539.3|41557.3|41537.3|0
1655247500000|2022-06-14 22:58:20|41559.3|41539.3|41559.3|41539.3|41559.3|41539.3|41559.3|41539.3|0
1655247520000|2022-06-14 22:58:40|41557.3|41537.3|41557.3|41537.3|41559.3|41539.3|41557.3|41537.3|0
1655247530000|2022-06-14 22:58:50|41559.3|41539.3|41559.3|41539.3|41559.3|41539.3|41559.3|41539.3|0
1655247550000|2022-06-14 22:59:10|41557.3|41537.3|41557.3|41537.3|41557.3|41537.3|41557.3|41537.3|0
1655247560000|2022-06-14 22:59:20|41559.3|41539.3|41559.3|41539.3|41559.3|41539.3|41559.3|41539.3|0
1655247570000|2022-06-14 22:59:30|41557.3|41537.3|41557.3|41537.3|41557.3|41537.3|41557.3|41537.3|0
1655247580000|2022-06-14 22:59:40|41556.8|41536.8|41556.8|41536.8|41556.8|41536.8|41556.8|41536.8|4
1655247600000|2022-06-14 23:00:00|41559.3|41539.3|41554.3|41534.3|41559.3|41539.3|41554.3|41534.3|6
1655247610000|2022-06-14 23:00:10|41553.8|41533.8|41553.8|41533.8|41553.8|41533.8|41553.8|41533.8|0
1655247660000|2022-06-14 23:01:00|41553.3|41533.3|41549.3|41529.3|41553.3|41533.3|41549.3|41529.3|2
1655247680000|2022-06-14 23:01:20|41547.3|41527.3|41547.3|41527.3|41547.3|41527.3|41547.3|41527.3|0
1655247720000|2022-06-14 23:02:00|||||||||1
1655247730000|2022-06-14 23:02:10|41545.3|41525.3|41545.3|41525.3|41547.3|41527.3|41545.3|41525.3|0
1655247740000|2022-06-14 23:02:20|41547.3|41527.3|41545.3|41525.3|41547.3|41527.3|41543.2|41523.2|2
1655247750000|2022-06-14 23:02:30|41547.3|41527.3|41547.3|41527.3|41547.3|41527.3|41545.3|41525.3|0
1655247760000|2022-06-14 23:02:40|41546.8|41526.8|41547.3|41527.3|41547.3|41527.3|41546.8|41526.8|1
1655247770000|2022-06-14 23:02:50|41549.8|41529.8|41552.3|41532.3|41552.3|41532.3|41549.8|41529.8|3
1655247780000|2022-06-14 23:03:00|||||||||1
1655247830000|2022-06-14 23:03:50|41554.8|41534.8|41554.8|41534.8|41554.8|41534.8|41554.8|41534.8|1
1655247840000|2022-06-14 23:04:00|41555.3|41535.3|41552.3|41532.3|41555.3|41535.3|41552.3|41532.3|2
1655247890000|2022-06-14 23:04:50|||||||||1
1655247920000|2022-06-14 23:05:20|41551.8|41531.8|41548.8|41528.8|41551.8|41531.8|41548.8|41528.8|5
1655247950000|2022-06-14 23:05:50|||||||||1
1655247970000|2022-06-14 23:06:10|41546.8|41526.8|41546.8|41526.8|41546.8|41526.8|41546.8|41526.8|0
1655247990000|2022-06-14 23:06:30|41546.3|41526.3|41546.3|41526.3|41546.3|41526.3|41546.3|41526.3|1
1655248010000|2022-06-14 23:06:50|||||||||1
1655248020000|2022-06-14 23:07:00|41545.8|41525.8|41543.8|41523.8|41545.8|41525.8|41543.8|41523.8|0
1655248030000|2022-06-14 23:07:10|41546.8|41526.8|41546.8|41526.8|41546.8|41526.8|41544.8|41524.8|1
1655248040000|2022-06-14 23:07:20|41544.8|41524.8|41544.8|41524.8|41544.8|41524.8|41544.8|41524.8|0
1655248050000|2022-06-14 23:07:30|41546.8|41526.8|41546.8|41526.8|41546.8|41526.8|41544.8|41524.8|1
1655248080000|2022-06-14 23:08:00|41544.8|41524.8|41546.8|41526.8|41546.8|41526.8|41544.8|41524.8|0
1655248110000|2022-06-14 23:08:30|41544.8|41524.8|41544.8|41524.8|41546.8|41526.8|41544.8|41524.8|0
1655248120000|2022-06-14 23:08:40|41546.8|41526.8|41546.8|41526.8|41546.8|41526.8|41544.8|41524.8|1
1655248150000|2022-06-14 23:09:10|41544.8|41524.8|41544.8|41524.8|41546.8|41526.8|41544.8|41524.8|0
1655248160000|2022-06-14 23:09:20|41546.8|41526.8|41546.8|41526.8|41546.8|41526.8|41544.8|41524.8|0
1655248170000|2022-06-14 23:09:30|41544.8|41524.8|41544.8|41524.8|41544.8|41524.8|41544.8|41524.8|0
1655248190000|2022-06-14 23:09:50|41542.8|41522.8|41541.8|41521.8|41542.8|41522.8|41541.8|41521.8|1
1655248200000|2022-06-14 23:10:00|41542.3|41522.3|41542.3|41522.3|41542.3|41522.3|41542.3|41522.3|2
1655248220000|2022-06-14 23:10:20|41542.8|41522.8|41546.8|41526.8|41546.8|41526.8|41542.8|41522.8|0
1655248240000|2022-06-14 23:10:40|41547.3|41527.3|41544.8|41524.8|41548.8|41528.8|41544.8|41524.8|9
1655248250000|2022-06-14 23:10:50|41542.3|41522.3|41548.8|41528.8|41548.8|41528.8|41542.3|41522.3|3
1655248260000|2022-06-14 23:11:00|41546.8|41526.8|41543.8|41523.8|41546.8|41526.8|41543.8|41523.8|5
1655248270000|2022-06-14 23:11:10|41544.3|41524.3|41544.3|41524.3|41544.3|41524.3|41543.8|41523.8|0
1655248280000|2022-06-14 23:11:20|41543.8|41523.8|41543.8|41523.8|41544.3|41524.3|41543.8|41523.8|0
1655248290000|2022-06-14 23:11:30|41541.8|41521.8|41537.3|41517.3|41541.8|41521.8|41537.3|41517.3|4
1655248300000|2022-06-14 23:11:40|41535.3|41515.3|41537.3|41517.3|41537.3|41517.3|41534.8|41514.8|0
1655248320000|2022-06-14 23:12:00|41534.8|41514.8|41532.3|41512.3|41534.8|41514.8|41532.3|41512.3|0
1655248330000|2022-06-14 23:12:10|41534.8|41514.8|41534.3|41514.3|41534.8|41514.8|41534.3|41514.3|1
1655248350000|2022-06-14 23:12:30|41533.8|41513.8|41531.3|41511.3|41533.8|41513.8|41531.3|41511.3|9
1655248380000|2022-06-14 23:13:00|41529.3|41509.3|41526.8|41506.8|41529.3|41509.3|41526.8|41506.8|0
1655248390000|2022-06-14 23:13:10|41524.8|41504.8|41524.8|41504.8|41524.8|41504.8|41524.8|41504.8|0
1655248410000|2022-06-14 23:13:30|41526.8|41506.8|41524.8|41504.8|41526.8|41506.8|41524.8|41504.8|1
1655248420000|2022-06-14 23:13:40|41526.8|41506.8|41517.3|41497.3|41526.8|41506.8|41517.3|41497.3|3
1655248430000|2022-06-14 23:13:50|||||||||1
1655248440000|2022-06-14 23:14:00|41514.8|41494.8|41514.8|41494.8|41517.3|41497.3|41514.8|41494.8|0
1655248470000|2022-06-14 23:14:30|41515.3|41495.3|41517.3|41497.3|41517.3|41497.3|41515.3|41495.3|0
1655248480000|2022-06-14 23:14:40|41519.3|41499.3|41519.3|41499.3|41519.3|41499.3|41519.3|41499.3|1
1655248500000|2022-06-14 23:15:00|41517.3|41497.3|41517.3|41497.3|41519.3|41499.3|41517.3|41497.3|2
1655248510000|2022-06-14 23:15:10|41516.8|41496.8|41516.8|41496.8|41516.8|41496.8|41516.8|41496.8|0
1655248520000|2022-06-14 23:15:20|||||||||6
1655248530000|2022-06-14 23:15:30|41514.8|41494.8|41514.8|41494.8|41514.8|41494.8|41514.8|41494.8|0
1655248540000|2022-06-14 23:15:40|41512.8|41492.8|41514.8|41494.8|41514.8|41494.8|41512.8|41492.8|0
1655248550000|2022-06-14 23:15:50|41512.8|41492.8|41514.8|41494.8|41514.8|41494.8|41512.8|41492.8|1
1655248560000|2022-06-14 23:16:00|41514.3|41494.3|41512.3|41492.3|41514.3|41494.3|41512.3|41492.3|0
1655248590000|2022-06-14 23:16:30|41511.8|41491.8|41506.8|41486.8|41511.8|41491.8|41506.8|41486.8|2
1655248600000|2022-06-14 23:16:40|41499.8|41479.8|41497.8|41477.8|41499.8|41479.8|41497.8|41477.8|4
1655248610000|2022-06-14 23:16:50|41497.3|41477.3|41497.3|41477.3|41499.3|41479.3|41497.3|41477.3|5
1655248620000|2022-06-14 23:17:00|41499.3|41479.3|41499.3|41479.3|41499.3|41479.3|41499.3|41479.3|0
1655248630000|2022-06-14 23:17:10|41502.3|41482.3|41505.3|41485.3|41505.3|41485.3|41502.3|41482.3|5
1655248640000|2022-06-14 23:17:20|41504.8|41484.8|41502.3|41482.3|41504.8|41484.8|41502.3|41482.3|1
1655248650000|2022-06-14 23:17:30|41502.8|41482.8|41502.8|41482.8|41502.8|41482.8|41502.8|41482.8|0
1655248660000|2022-06-14 23:17:40|41502.3|41482.3|41502.3|41482.3|41502.8|41482.8|41502.3|41482.3|0
1655248670000|2022-06-14 23:17:50|41504.3|41484.3|41501.8|41481.8|41504.3|41484.3|41501.8|41481.8|1
1655248680000|2022-06-14 23:18:00|41499.3|41479.3|41499.3|41479.3|41499.3|41479.3|41496.8|41476.8|2
1655248700000|2022-06-14 23:18:20|41501.8|41481.8|41504.3|41484.3|41504.3|41484.3|41501.8|41481.8|0
1655248710000|2022-06-14 23:18:30|41504.8|41484.8|41504.8|41484.8|41504.8|41484.8|41504.3|41484.3|0
1655248720000|2022-06-14 23:18:40|41506.3|41486.3|41504.3|41484.3|41506.3|41486.3|41504.3|41484.3|0
1655248740000|2022-06-14 23:19:00|41504.8|41484.8|41504.3|41484.3|41506.8|41486.8|41504.3|41484.3|0
1655248750000|2022-06-14 23:19:10|41506.8|41486.8|41504.3|41484.3|41506.8|41486.8|41504.3|41484.3|0
1655248760000|2022-06-14 23:19:20|41504.8|41484.8|41506.3|41486.3|41506.3|41486.3|41504.8|41484.8|0
1655248770000|2022-06-14 23:19:30|41504.3|41484.3|41506.8|41486.8|41506.8|41486.8|41504.3|41484.3|0
1655248790000|2022-06-14 23:19:50|41509.3|41489.3|41509.3|41489.3|41509.3|41489.3|41509.3|41489.3|1
1655248800000|2022-06-14 23:20:00|||||||||1
1655248820000|2022-06-14 23:20:20|41509.8|41489.8|41513.8|41493.8|41513.8|41493.8|41509.8|41489.8|0
1655248840000|2022-06-14 23:20:40|41511.8|41491.8|41511.8|41491.8|41511.8|41491.8|41511.8|41491.8|0
1655248850000|2022-06-14 23:20:50|41511.3|41491.3|41499.3|41479.3|41511.3|41491.3|41499.3|41479.3|8
1655248860000|2022-06-14 23:21:00|41494.8|41474.8|41494.3|41474.3|41496.8|41476.8|41494.3|41474.3|2
1655248870000|2022-06-14 23:21:10|41496.8|41476.8|41496.8|41476.8|41496.8|41476.8|41494.3|41474.3|0
1655248880000|2022-06-14 23:21:20|41498.8|41478.8|41494.8|41474.8|41499.8|41479.8|41494.8|41474.8|5
1655248900000|2022-06-14 23:21:40|41497.3|41477.3|41497.3|41477.3|41497.3|41477.3|41497.3|41477.3|0
1655248910000|2022-06-14 23:21:50|41494.3|41474.3|41494.3|41474.3|41494.3|41474.3|41494.3|41474.3|5
1655248950000|2022-06-14 23:22:30|||||||||1
1655248980000|2022-06-14 23:23:00|41497.8|41477.8|41499.8|41479.8|41499.8|41479.8|41497.8|41477.8|5
1655249010000|2022-06-14 23:23:30|41501.8|41481.8|41501.8|41481.8|41501.8|41481.8|41501.8|41481.8|0
1655249020000|2022-06-14 23:23:40|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|0
1655249030000|2022-06-14 23:23:50|41504.3|41484.3|41504.3|41484.3|41504.3|41484.3|41504.3|41484.3|1
1655249040000|2022-06-14 23:24:00|41506.8|41486.8|41506.8|41486.8|41506.8|41486.8|41506.8|41486.8|2
1655249050000|2022-06-14 23:24:10|41507.3|41487.3|41512.3|41492.3|41512.3|41492.3|41507.3|41487.3|4
1655249150000|2022-06-14 23:25:50|||||||||1
1655249160000|2022-06-14 23:26:00|41512.8|41492.8|41514.8|41494.8|41514.8|41494.8|41512.8|41492.8|0
1655249170000|2022-06-14 23:26:10|||||||||2
1655249180000|2022-06-14 23:26:20|41517.3|41497.3|41517.3|41497.3|41517.3|41497.3|41517.3|41497.3|0
1655249190000|2022-06-14 23:26:30|41516.8|41496.8|41519.3|41499.3|41519.3|41499.3|41516.8|41496.8|0
1655249200000|2022-06-14 23:26:40|41518.9|41498.9|41516.8|41496.8|41518.9|41498.9|41516.8|41496.8|0
1655249210000|2022-06-14 23:26:50|41518.9|41498.9|41519.3|41499.3|41519.3|41499.3|41518.9|41498.9|0
1655249220000|2022-06-14 23:27:00|41518.9|41498.9|41516.8|41496.8|41518.9|41498.9|41516.8|41496.8|0
1655249270000|2022-06-14 23:27:50|41519.3|41499.3|41516.8|41496.8|41519.3|41499.3|41516.8|41496.8|1
1655249300000|2022-06-14 23:28:20|41519.3|41499.3|41519.3|41499.3|41519.3|41499.3|41519.3|41499.3|0
1655249310000|2022-06-14 23:28:30|||||||||1
1655249330000|2022-06-14 23:28:50|41517.3|41497.3|41516.8|41496.8|41517.3|41497.3|41516.8|41496.8|1
1655249390000|2022-06-14 23:29:50|41517.3|41497.3|41519.3|41499.3|41519.3|41499.3|41517.3|41497.3|0
1655249400000|2022-06-14 23:30:00|41518.9|41498.9|41519.3|41499.3|41519.3|41499.3|41516.8|41496.8|1
1655249430000|2022-06-14 23:30:30|41522.8|41502.8|41522.8|41502.8|41522.8|41502.8|41522.8|41502.8|3
1655249450000|2022-06-14 23:30:50|41526.8|41506.8|41528.9|41508.9|41528.9|41508.9|41526.8|41506.8|3
1655249460000|2022-06-14 23:31:00|41526.8|41506.8|41529.3|41509.3|41529.3|41509.3|41526.8|41506.8|1
1655249470000|2022-06-14 23:31:10|41531.8|41511.8|41531.8|41511.8|41531.8|41511.8|41531.8|41511.8|0
1655249520000|2022-06-14 23:32:00|41531.9|41511.9|41531.9|41511.9|41531.9|41511.9|41531.9|41511.9|3
1655249530000|2022-06-14 23:32:10|41532.3|41512.3|41531.9|41511.9|41532.3|41512.3|41531.9|41511.9|0
1655249550000|2022-06-14 23:32:30|41526.9|41506.9|41526.9|41506.9|41526.9|41506.9|41525.9|41505.9|3
1655249580000|2022-06-14 23:33:00|41527.3|41507.3|41526.9|41506.9|41527.3|41507.3|41526.9|41506.9|1
1655249600000|2022-06-14 23:33:20|||||||||1
1655249630000|2022-06-14 23:33:50|||||||||2
1655249640000|2022-06-14 23:34:00|41529.4|41509.4|41522.3|41502.3|41529.4|41509.4|41522.3|41502.3|1
1655249650000|2022-06-14 23:34:10|41521.9|41501.9|41521.9|41501.9|41521.9|41501.9|41521.9|41501.9|0
1655249660000|2022-06-14 23:34:20|41521.4|41501.4|41521.4|41501.4|41521.4|41501.4|41521.4|41501.4|1
1655249670000|2022-06-14 23:34:30|41521.9|41501.9|41522.3|41502.3|41522.3|41502.3|41521.9|41501.9|0
1655249680000|2022-06-14 23:34:40|41524.4|41504.4|41529.4|41509.4|41529.4|41509.4|41524.4|41504.4|0
1655249690000|2022-06-14 23:34:50|41528.9|41508.9|41524.4|41504.4|41528.9|41508.9|41524.4|41504.4|0
1655249700000|2022-06-14 23:35:00|41526.4|41506.4|41526.9|41506.9|41526.9|41506.9|41524.4|41504.4|2
1655249710000|2022-06-14 23:35:10|41524.4|41504.4|41529.4|41509.4|41529.4|41509.4|41524.4|41504.4|0
1655249720000|2022-06-14 23:35:20|41524.4|41504.4|41526.4|41506.4|41526.9|41506.9|41524.4|41504.4|0
1655249730000|2022-06-14 23:35:30|41524.4|41504.4|41524.8|41504.8|41526.9|41506.9|41524.4|41504.4|0
1655249740000|2022-06-14 23:35:40|41526.9|41506.9|41524.4|41504.4|41526.9|41506.9|41524.4|41504.4|0
1655249750000|2022-06-14 23:35:50|41529.4|41509.4|41524.4|41504.4|41529.4|41509.4|41524.4|41504.4|1
1655249760000|2022-06-14 23:36:00|||||||||1
1655249800000|2022-06-14 23:36:40|41522.3|41502.3|41522.3|41502.3|41522.3|41502.3|41522.3|41502.3|1
1655249810000|2022-06-14 23:36:50|41521.9|41501.9|41518.9|41498.9|41521.9|41501.9|41518.9|41498.9|0
1655249820000|2022-06-14 23:37:00|||||||||1
1655249840000|2022-06-14 23:37:20|||||||||1
1655249860000|2022-06-14 23:37:40|||||||||1
1655249900000|2022-06-14 23:38:20|41518.4|41498.4|41514.4|41494.4|41518.4|41498.4|41514.4|41494.4|0
1655249910000|2022-06-14 23:38:30|41511.9|41491.9|41514.4|41494.4|41514.4|41494.4|41511.9|41491.9|0
1655249920000|2022-06-14 23:38:40|41511.9|41491.9|41509.4|41489.4|41511.9|41491.9|41508.9|41488.9|3
1655249930000|2022-06-14 23:38:50|41511.4|41491.4|41511.9|41491.9|41511.9|41491.9|41511.4|41491.4|2
1655249970000|2022-06-14 23:39:30|||||||||1
1655249990000|2022-06-14 23:39:50|41519.4|41499.4|41519.4|41499.4|41519.4|41499.4|41519.4|41499.4|1
1655250000000|2022-06-14 23:40:00|41521.4|41501.4|41517.4|41497.4|41521.4|41501.4|41517.4|41497.4|2
1655250010000|2022-06-14 23:40:10|41515.3|41495.3|41512.8|41492.8|41515.3|41495.3|41512.8|41492.8|1
1655250040000|2022-06-14 23:40:40|41512.4|41492.4|41511.9|41491.9|41512.4|41492.4|41511.9|41491.9|0
1655250050000|2022-06-14 23:40:50|41510.9|41490.9|41508.4|41488.4|41511.4|41491.4|41508.4|41488.4|3
1655250100000|2022-06-14 23:41:40|41508.9|41488.9|41508.9|41488.9|41508.9|41488.9|41508.9|41488.9|0
1655250110000|2022-06-14 23:41:50|41508.4|41488.4|41508.4|41488.4|41509.4|41489.4|41508.4|41488.4|1
1655250150000|2022-06-14 23:42:30|||||||||1
1655250160000|2022-06-14 23:42:40|41506.4|41486.4|41503.9|41483.9|41506.4|41486.4|41503.9|41483.9|0
1655250170000|2022-06-14 23:42:50|41501.9|41481.9|41496.9|41476.9|41501.9|41481.9|41496.9|41476.9|6
1655250200000|2022-06-14 23:43:20|41498.9|41478.9|41499.4|41479.4|41499.4|41479.4|41498.9|41478.9|1
1655250220000|2022-06-14 23:43:40|41498.9|41478.9|41496.9|41476.9|41498.9|41478.9|41496.9|41476.9|0
1655250270000|2022-06-14 23:44:30|41501.9|41481.9|41501.9|41481.9|41501.9|41481.9|41501.9|41481.9|2
1655250280000|2022-06-14 23:44:40|41499.4|41479.4|41499.4|41479.4|41501.9|41481.9|41499.4|41479.4|0
1655250290000|2022-06-14 23:44:50|41498.9|41478.9|41502.4|41482.4|41502.4|41482.4|41496.9|41476.9|2
1655250300000|2022-06-14 23:45:00|41504.4|41484.4|41509.4|41489.4|41509.4|41489.4|41504.4|41484.4|3
1655250310000|2022-06-14 23:45:10|41506.9|41486.9|41504.4|41484.4|41506.9|41486.9|41504.4|41484.4|0
1655250320000|2022-06-14 23:45:20|||||||||1
1655250330000|2022-06-14 23:45:30|41506.4|41486.4|41508.9|41488.9|41508.9|41488.9|41506.4|41486.4|0
1655250340000|2022-06-14 23:45:40|41509.4|41489.4|41509.4|41489.4|41509.4|41489.4|41506.9|41486.9|1
1655250360000|2022-06-14 23:46:00|41507.4|41487.4|41507.4|41487.4|41507.4|41487.4|41507.4|41487.4|0
1655250380000|2022-06-14 23:46:20|41505.3|41485.3|41507.4|41487.4|41507.4|41487.4|41505.3|41485.3|1
1655250390000|2022-06-14 23:46:30|41504.9|41484.9|41509.9|41489.9|41509.9|41489.9|41504.9|41484.9|2
1655250420000|2022-06-14 23:47:00|41510.3|41490.3|41509.9|41489.9|41511.9|41491.9|41509.9|41489.9|0
1655250450000|2022-06-14 23:47:30|41512.4|41492.4|41512.4|41492.4|41512.4|41492.4|41512.4|41492.4|0
1655250460000|2022-06-14 23:47:40|41511.9|41491.9|41508.9|41488.9|41511.9|41491.9|41508.9|41488.9|0
1655250470000|2022-06-14 23:47:50|41508.4|41488.4|41512.4|41492.4|41512.4|41492.4|41506.9|41486.9|1
1655250480000|2022-06-14 23:48:00|41511.9|41491.9|41514.4|41494.4|41514.4|41494.4|41511.9|41491.9|0
1655250490000|2022-06-14 23:48:10|41514.9|41494.9|41516.9|41496.9|41516.9|41496.9|41514.9|41494.9|0
1655250540000|2022-06-14 23:49:00|41519.4|41499.4|41519.4|41499.4|41519.4|41499.4|41519.4|41499.4|4
1655250550000|2022-06-14 23:49:10|41519.9|41499.9|41519.9|41499.9|41519.9|41499.9|41519.9|41499.9|0
1655250560000|2022-06-14 23:49:20|41522.4|41502.4|41521.9|41501.9|41522.4|41502.4|41521.9|41501.9|1
1655250570000|2022-06-14 23:49:30|41522.4|41502.4|41524.9|41504.9|41524.9|41504.9|41522.4|41502.4|0
1655250600000|2022-06-14 23:50:00|41531.9|41511.9|41536.9|41516.9|41536.9|41516.9|41531.9|41511.9|1
1655250610000|2022-06-14 23:50:10|41537.4|41517.4|41541.4|41521.4|41541.4|41521.4|41537.4|41517.4|0
1655250620000|2022-06-14 23:50:20|41541.9|41521.9|41541.9|41521.9|41541.9|41521.9|41541.9|41521.9|1
1655250630000|2022-06-14 23:50:30|41542.4|41522.4|41544.4|41524.4|41544.4|41524.4|41542.4|41522.4|1
1655250640000|2022-06-14 23:50:40|41546.9|41526.9|41546.9|41526.9|41546.9|41526.9|41546.9|41526.9|1
1655250650000|2022-06-14 23:50:50|41547.4|41527.4|41546.9|41526.9|41547.4|41527.4|41546.9|41526.9|1
1655250670000|2022-06-14 23:51:10|41546.4|41526.4|41546.4|41526.4|41546.4|41526.4|41546.4|41526.4|3
1655250680000|2022-06-14 23:51:20|41542.4|41522.4|41542.4|41522.4|41542.4|41522.4|41542.4|41522.4|0
1655250690000|2022-06-14 23:51:30|41541.4|41521.4|41541.4|41521.4|41541.4|41521.4|41541.4|41521.4|1
1655250700000|2022-06-14 23:51:40|41540.9|41520.9|41540.4|41520.4|41540.9|41520.9|41540.4|41520.4|0
1655250710000|2022-06-14 23:51:50|41543.4|41523.4|41543.4|41523.4|41543.4|41523.4|41543.4|41523.4|2
1655250720000|2022-06-14 23:52:00|41541.4|41521.4|41544.4|41524.4|41544.4|41524.4|41539.9|41519.9|1
1655250730000|2022-06-14 23:52:10|||||||||2
1655250740000|2022-06-14 23:52:20|41544.9|41524.9|41544.9|41524.9|41544.9|41524.9|41544.4|41524.4|0
1655250750000|2022-06-14 23:52:30|41544.4|41524.4|41544.9|41524.9|41544.9|41524.9|41544.4|41524.4|1
1655250760000|2022-06-14 23:52:40|41544.4|41524.4|41549.4|41529.4|41549.4|41529.4|41544.4|41524.4|3
1655250770000|2022-06-14 23:52:50|41548.9|41528.9|41549.4|41529.4|41549.4|41529.4|41546.9|41526.9|1
1655250780000|2022-06-14 23:53:00|41548.9|41528.9|41546.9|41526.9|41548.9|41528.9|41546.9|41526.9|0
1655250790000|2022-06-14 23:53:10|41548.9|41528.9|41549.4|41529.4|41549.4|41529.4|41548.9|41528.9|2
1655250860000|2022-06-14 23:54:20|41548.9|41528.9|41549.4|41529.4|41549.4|41529.4|41546.9|41526.9|1
1655250870000|2022-06-14 23:54:30|41549.9|41529.9|41561.9|41541.9|41563.9|41543.9|41549.9|41529.9|12
1655250890000|2022-06-14 23:54:50|41562.4|41542.4|41562.4|41542.4|41564.4|41544.4|41562.4|41542.4|0
1655250900000|2022-06-14 23:55:00|41567.4|41547.4|41566.9|41546.9|41567.4|41547.4|41564.9|41544.9|1
1655250910000|2022-06-14 23:55:10|41564.9|41544.9|41569.9|41549.9|41569.9|41549.9|41564.9|41544.9|4
1655250920000|2022-06-14 23:55:20|41571.9|41551.9|41574.4|41554.4|41574.4|41554.4|41571.9|41551.9|0
1655250930000|2022-06-14 23:55:30|41574.9|41554.9|41579.4|41559.4|41579.4|41559.4|41574.9|41554.9|0
1655250940000|2022-06-14 23:55:40|41577.4|41557.4|41574.4|41554.4|41579.4|41559.4|41574.4|41554.4|2
1655250950000|2022-06-14 23:55:50|41579.4|41559.4|41576.9|41556.9|41579.4|41559.4|41576.9|41556.9|3
1655250960000|2022-06-14 23:56:00|41577.4|41557.4|41574.9|41554.9|41579.4|41559.4|41574.9|41554.9|0
1655250970000|2022-06-14 23:56:10|41575.4|41555.4|41577.4|41557.4|41579.4|41559.4|41574.9|41554.9|0
1655250980000|2022-06-14 23:56:20|41579.4|41559.4|41584.9|41564.9|41584.9|41564.9|41579.4|41559.4|11
1655250990000|2022-06-14 23:56:30|41586.9|41566.9|41586.9|41566.9|41586.9|41566.9|41584.4|41564.4|2
1655251010000|2022-06-14 23:56:50|41584.4|41564.4|41584.4|41564.4|41584.4|41564.4|41584.4|41564.4|1
1655251020000|2022-06-14 23:57:00|41583.9|41563.9|41581.9|41561.9|41584.4|41564.4|41581.9|41561.9|0
1655251030000|2022-06-14 23:57:10|41583.9|41563.9|41581.9|41561.9|41583.9|41563.9|41581.9|41561.9|0
1655251040000|2022-06-14 23:57:20|41581.4|41561.4|41584.4|41564.4|41584.4|41564.4|41579.9|41559.9|0
1655251060000|2022-06-14 23:57:40|41586.9|41566.9|41584.4|41564.4|41586.9|41566.9|41584.4|41564.4|2
1655251070000|2022-06-14 23:57:50|41584.9|41564.9|41589.4|41569.4|41589.4|41569.4|41584.9|41564.9|2
1655251080000|2022-06-14 23:58:00|41587.4|41567.4|41586.9|41566.9|41589.4|41569.4|41584.4|41564.4|7
1655251100000|2022-06-14 23:58:20|41589.4|41569.4|41589.4|41569.4|41589.4|41569.4|41589.4|41569.4|1
1655251110000|2022-06-14 23:58:30|41611.4|41591.4|41619.4|41599.4|41624.4|41604.4|41604.4|41584.4|42
1655251120000|2022-06-14 23:58:40|41624.4|41604.4|41621.9|41601.9|41624.4|41604.4|41621.9|41601.9|4
1655251130000|2022-06-14 23:58:50|41621.4|41601.4|41618.9|41598.9|41621.4|41601.4|41618.9|41598.9|0
1655251140000|2022-06-14 23:59:00|41618.4|41598.4|41604.4|41584.4|41618.4|41598.4|41604.4|41584.4|3
1655251150000|2022-06-14 23:59:10|41604.9|41584.9|41604.4|41584.4|41606.9|41586.9|41604.4|41584.4|0
1655251160000|2022-06-14 23:59:20|41603.9|41583.9|41601.4|41581.4|41604.4|41584.4|41601.4|41581.4|2
1655251170000|2022-06-14 23:59:30|41601.9|41581.9|41602.4|41582.4|41602.4|41582.4|41601.9|41581.9|2
1655251180000|2022-06-14 23:59:40|41603.9|41583.9|41604.4|41584.4|41604.4|41584.4|41601.4|41581.4|0
1655251190000|2022-06-14 23:59:50|41601.9|41581.9|41604.4|41584.4|41604.4|41584.4|41601.4|41581.4|0
1655251200000|2022-06-15 00:00:00|41603.9|41583.9|41606.9|41586.9|41606.9|41586.9|41603.9|41583.9|9
1655251210000|2022-06-15 00:00:10|41607.4|41587.4|41606.4|41586.4|41607.4|41587.4|41606.4|41586.4|3
1655251220000|2022-06-15 00:00:20|41609.4|41589.4|41613.9|41593.9|41613.9|41593.9|41609.4|41589.4|8
1655251230000|2022-06-15 00:00:30|41614.4|41594.4|41616.9|41596.9|41616.9|41596.9|41614.4|41594.4|6
1655251240000|2022-06-15 00:00:40|41619.4|41599.4|41627.4|41607.4|41627.9|41607.9|41619.4|41599.4|15
1655251250000|2022-06-15 00:00:50|41627.9|41607.9|41641.4|41621.4|41641.9|41621.9|41627.9|41607.9|16
1655251260000|2022-06-15 00:01:00|41639.4|41619.4|41634.4|41614.4|41639.4|41619.4|41634.4|41614.4|7
1655251270000|2022-06-15 00:01:10|41636.4|41616.4|41641.9|41621.9|41641.9|41621.9|41636.4|41616.4|7
1655251280000|2022-06-15 00:01:20|41642.4|41622.4|41663.9|41643.9|41664.4|41644.4|41642.4|41622.4|22
1655251290000|2022-06-15 00:01:30|41661.9|41641.9|41658.9|41638.9|41664.4|41644.4|41656.9|41636.9|10
1655251300000|2022-06-15 00:01:40|41657.4|41637.4|41654.4|41634.4|41659.4|41639.4|41654.4|41634.4|0
1655251310000|2022-06-15 00:01:50|41656.4|41636.4|41659.4|41639.4|41659.4|41639.4|41654.4|41634.4|2
1655251320000|2022-06-15 00:02:00|41656.9|41636.9|41661.9|41641.9|41661.9|41641.9|41656.4|41636.4|2
1655251330000|2022-06-15 00:02:10|41659.9|41639.9|41659.4|41639.4|41659.9|41639.9|41659.4|41639.4|0
1655251340000|2022-06-15 00:02:20|41658.9|41638.9|41656.9|41636.9|41658.9|41638.9|41656.9|41636.9|3
1655251350000|2022-06-15 00:02:30|41657.4|41637.4|41665.9|41645.9|41665.9|41645.9|41657.4|41637.4|16
1655251360000|2022-06-15 00:02:40|41674.4|41654.4|41676.9|41656.9|41676.9|41656.9|41674.4|41654.4|4
1655251370000|2022-06-15 00:02:50|41676.4|41656.4|41676.4|41656.4|41676.4|41656.4|41676|41656|0
1655251380000|2022-06-15 00:03:00|41676|41656|41664.4|41644.4|41676.4|41656.4|41664.4|41644.4|12
1655251390000|2022-06-15 00:03:10|||||||||6
1655251400000|2022-06-15 00:03:20|41663.9|41643.9|41661.9|41641.9|41663.9|41643.9|41661.4|41641.4|2
1655251410000|2022-06-15 00:03:30|41659.4|41639.4|41661.9|41641.9|41661.9|41641.9|41659.4|41639.4|0
1655251420000|2022-06-15 00:03:40|41662.4|41642.4|41661.9|41641.9|41662.4|41642.4|41661.9|41641.9|0
1655251430000|2022-06-15 00:03:50|41664.4|41644.4|41664.4|41644.4|41664.4|41644.4|41664.4|41644.4|0
1655251440000|2022-06-15 00:04:00|||||||||1
1655251450000|2022-06-15 00:04:10|41664.9|41644.9|41671.9|41651.9|41671.9|41651.9|41664.9|41644.9|2
1655251460000|2022-06-15 00:04:20|41669.9|41649.9|41669.4|41649.4|41669.9|41649.9|41669.4|41649.4|0
1655251470000|2022-06-15 00:04:30|41668.9|41648.9|41666.9|41646.9|41668.9|41648.9|41666.9|41646.9|1
1655251480000|2022-06-15 00:04:40|41668.9|41648.9|41668.9|41648.9|41668.9|41648.9|41668.9|41648.9|1
1655251490000|2022-06-15 00:04:50|41669.4|41649.4|41669.4|41649.4|41669.4|41649.4|41666.9|41646.9|1
1655251500000|2022-06-15 00:05:00|41668.9|41648.9|41666.9|41646.9|41669.4|41649.4|41666.9|41646.9|1
1655251510000|2022-06-15 00:05:10|41661.4|41641.4|41658.9|41638.9|41661.4|41641.4|41658.9|41638.9|3
1655251520000|2022-06-15 00:05:20|41654.4|41634.4|41662.9|41642.9|41663.4|41643.4|41651.4|41631.4|12
1655251530000|2022-06-15 00:05:30|41664.9|41644.9|41661|41641|41664.9|41644.9|41661|41641|1
1655251540000|2022-06-15 00:05:40|41656.9|41636.9|41656.4|41636.4|41656.9|41636.9|41651.9|41631.9|4
1655251550000|2022-06-15 00:05:50|41656.9|41636.9|41656.4|41636.4|41656.9|41636.9|41656.4|41636.4|0
1655251560000|2022-06-15 00:06:00|41654.4|41634.4|41651.4|41631.4|41654.4|41634.4|41651.4|41631.4|2
1655251570000|2022-06-15 00:06:10|41646.9|41626.9|41633.9|41613.9|41646.9|41626.9|41633.5|41613.5|4
1655251580000|2022-06-15 00:06:20|41631|41611|41611.9|41591.9|41631|41611|41611.9|41591.9|9
1655251590000|2022-06-15 00:06:30|41609.9|41589.9|41594.4|41574.4|41609.9|41589.9|41593.9|41573.9|25
1655251600000|2022-06-15 00:06:40|41594.9|41574.9|41599.9|41579.9|41601.9|41581.9|41594.9|41574.9|3
1655251610000|2022-06-15 00:06:50|41600.4|41580.4|41607.4|41587.4|41607.4|41587.4|41600.4|41580.4|0
1655251620000|2022-06-15 00:07:00|41609.4|41589.4|41616.9|41596.9|41616.9|41596.9|41609.4|41589.4|0
1655251630000|2022-06-15 00:07:10|41617.4|41597.4|41625.4|41605.4|41627.4|41607.4|41617.4|41597.4|2
1655251650000|2022-06-15 00:07:30|41624.4|41604.4|41624.9|41604.9|41624.9|41604.9|41621.9|41601.9|5
1655251670000|2022-06-15 00:07:50|41626.4|41606.4|41624.4|41604.4|41626.4|41606.4|41624.4|41604.4|0
1655251680000|2022-06-15 00:08:00|41626.4|41606.4|41628.9|41608.9|41628.9|41608.9|41626.4|41606.4|3
1655251690000|2022-06-15 00:08:10|41626.9|41606.9|41631.4|41611.4|41631.4|41611.4|41626.9|41606.9|2
1655251700000|2022-06-15 00:08:20|41631.9|41611.9|41629.4|41609.4|41633.9|41613.9|41629.4|41609.4|0
1655251710000|2022-06-15 00:08:30|41631.9|41611.9|41629.4|41609.4|41631.9|41611.9|41629.4|41609.4|0
1655251720000|2022-06-15 00:08:40|41634.4|41614.4|41634.4|41614.4|41634.4|41614.4|41631.4|41611.4|1
1655251730000|2022-06-15 00:08:50|41633.9|41613.9|41631.9|41611.9|41633.9|41613.9|41631.9|41611.9|0
1655251740000|2022-06-15 00:09:00|41632.4|41612.4|41631.9|41611.9|41634.4|41614.4|41631.9|41611.9|0
1655251750000|2022-06-15 00:09:10|41631.5|41611.5|41634.4|41614.4|41634.4|41614.4|41631.5|41611.5|1
1655251770000|2022-06-15 00:09:30|41636.9|41616.9|41639.4|41619.4|41639.4|41619.4|41636.9|41616.9|0
1655251780000|2022-06-15 00:09:40|41636.9|41616.9|41634.4|41614.4|41636.9|41616.9|41634.4|41614.4|2
1655251790000|2022-06-15 00:09:50|41636.5|41616.5|41634.4|41614.4|41638.5|41618.5|41634.4|41614.4|2
1655251800000|2022-06-15 00:10:00|41636.5|41616.5|41631.5|41611.5|41636.5|41616.5|41631.5|41611.5|3
1655251810000|2022-06-15 00:10:10|41631|41611|41628.5|41608.5|41631|41611|41628.5|41608.5|0
1655251820000|2022-06-15 00:10:20|41629|41609|41628.5|41608.5|41631.5|41611.5|41628.5|41608.5|1
1655251840000|2022-06-15 00:10:40|41629|41609|41628.5|41608.5|41629|41609|41628.5|41608.5|2
1655251850000|2022-06-15 00:10:50|41629|41609|41628.5|41608.5|41629|41609|41628.5|41608.5|0
1655251860000|2022-06-15 00:11:00|41629|41609|41626.5|41606.5|41629|41609|41626.5|41606.5|2
1655251870000|2022-06-15 00:11:10|41626|41606|41626.5|41606.5|41626.5|41606.5|41626|41606|0
1655251880000|2022-06-15 00:11:20|41626|41606|41624.4|41604.4|41626.5|41606.5|41624|41604|0
1655251890000|2022-06-15 00:11:30|41624.9|41604.9|41624.4|41604.4|41626.9|41606.9|41624.4|41604.4|1
1655251900000|2022-06-15 00:11:40|41624.9|41604.9|41636.9|41616.9|41639|41619|41624.9|41604.9|12
1655251930000|2022-06-15 00:12:10|||||||||1
1655251940000|2022-06-15 00:12:20|41634.4|41614.4|41634|41614|41634.4|41614.4|41634|41614|2
1655251960000|2022-06-15 00:12:40|41633|41613|41612.4|41592.4|41633|41613|41611.9|41591.9|9
1655251970000|2022-06-15 00:12:50|41614|41594|41612.4|41592.4|41614.4|41594.4|41611.9|41591.9|2
1655251980000|2022-06-15 00:13:00|41614|41594|41609.4|41589.4|41614|41594|41609|41589|3
1655251990000|2022-06-15 00:13:10|41606.9|41586.9|41611.5|41591.5|41611.5|41591.5|41606.9|41586.9|4
1655252000000|2022-06-15 00:13:20|41614.4|41594.4|41614.4|41594.4|41614.4|41594.4|41614.4|41594.4|2
1655252010000|2022-06-15 00:13:30|41616.9|41596.9|41614.4|41594.4|41616.9|41596.9|41614.4|41594.4|1
1655252020000|2022-06-15 00:13:40|41614|41594|41614.4|41594.4|41614.4|41594.4|41614|41594|1
1655252030000|2022-06-15 00:13:50|41614|41594|41614.9|41594.9|41614.9|41594.9|41611.9|41591.9|0
1655252040000|2022-06-15 00:14:00|41617.4|41597.4|41619|41599|41619.4|41599.4|41617.4|41597.4|1
1655252050000|2022-06-15 00:14:10|41619.4|41599.4|41619.4|41599.4|41619.4|41599.4|41619|41599|2
1655252060000|2022-06-15 00:14:20|41616.5|41596.5|41619.4|41599.4|41619.4|41599.4|41614.4|41594.4|0
1655252070000|2022-06-15 00:14:30|41621.5|41601.5|41622.4|41602.4|41622.4|41602.4|41621.5|41601.5|0
1655252080000|2022-06-15 00:14:40|41624.4|41604.4|41627.4|41607.4|41627.4|41607.4|41624.4|41604.4|0
1655252090000|2022-06-15 00:14:50|41629|41609|41626.5|41606.5|41629|41609|41626.5|41606.5|1
1655252100000|2022-06-15 00:15:00|41624.4|41604.4|41604.4|41584.4|41624.4|41604.4|41604.4|41584.4|7
1655252110000|2022-06-15 00:15:10|41599.4|41579.4|41614|41594|41614|41594|41596.9|41576.9|9
1655252120000|2022-06-15 00:15:20|41614.4|41594.4|41619|41599|41624.4|41604.4|41611.5|41591.5|6
1655252130000|2022-06-15 00:15:30|41618.5|41598.5|41621.9|41601.9|41621.9|41601.9|41616.5|41596.5|1
1655252140000|2022-06-15 00:15:40|41619.4|41599.4|41624.9|41604.9|41626.9|41606.9|41619.4|41599.4|0
1655252150000|2022-06-15 00:15:50|41626.5|41606.5|41629|41609|41629|41609|41624.4|41604.4|0
1655252160000|2022-06-15 00:16:00|41629.4|41609.4|41639.4|41619.4|41639.9|41619.9|41629.4|41609.4|2
1655252170000|2022-06-15 00:16:10|41636.9|41616.9|41636.5|41616.5|41636.9|41616.9|41636.5|41616.5|4
1655252180000|2022-06-15 00:16:20|41634|41614|41631.5|41611.5|41634|41614|41629|41609|0
1655252190000|2022-06-15 00:16:30|41629|41609|41631.5|41611.5|41631.5|41611.5|41629|41609|1
1655252200000|2022-06-15 00:16:40|||||||||1
1655252210000|2022-06-15 00:16:50|41629.4|41609.4|41624|41604|41631.5|41611.5|41624|41604|4
1655252220000|2022-06-15 00:17:00|41626|41606|41623.5|41603.5|41626.5|41606.5|41623.5|41603.5|2
1655252230000|2022-06-15 00:17:10|41624|41604|41626.5|41606.5|41626.5|41606.5|41623.5|41603.5|0
1655252250000|2022-06-15 00:17:30|41624.5|41604.5|41629|41609|41629|41609|41624|41604|2
1655252260000|2022-06-15 00:17:40|41629.5|41609.5|41631.5|41611.5|41631.5|41611.5|41629.5|41609.5|1
1655252280000|2022-06-15 00:18:00|41636.5|41616.5|41636.5|41616.5|41636.5|41616.5|41636.5|41616.5|2
1655252290000|2022-06-15 00:18:10|||||||||2
1655252300000|2022-06-15 00:18:20|||||||||3
1655252310000|2022-06-15 00:18:30|41637.4|41617.4|41644.5|41624.5|41644.5|41624.5|41637.4|41617.4|1
1655252320000|2022-06-15 00:18:40|41646.5|41626.5|41647|41627|41647|41627|41646.5|41626.5|0
1655252330000|2022-06-15 00:18:50|41646.5|41626.5|41649.5|41629.5|41649.5|41629.5|41646.5|41626.5|1
1655252340000|2022-06-15 00:19:00|41649.9|41629.9|41649.9|41629.9|41649.9|41629.9|41649.5|41629.5|0
1655252350000|2022-06-15 00:19:10|41650.4|41630.4|41657|41637|41659.5|41639.5|41650.4|41630.4|1
1655252360000|2022-06-15 00:19:20|41657.4|41637.4|41661.5|41641.5|41664.5|41644.5|41657.4|41637.4|0
1655252370000|2022-06-15 00:19:30|41662|41642|41661.5|41641.5|41662.4|41642.4|41661.5|41641.5|1
1655252380000|2022-06-15 00:19:40|41661|41641|41661.5|41641.5|41661.5|41641.5|41661|41641|0
1655252390000|2022-06-15 00:19:50|41659.5|41639.5|41659|41639|41661.5|41641.5|41659|41639|0
1655252400000|2022-06-15 00:20:00|41657|41637|41656.5|41636.5|41657|41637|41656.5|41636.5|4
1655252420000|2022-06-15 00:20:20|41661.5|41641.5|41662|41642|41662|41642|41661.5|41641.5|2
1655252430000|2022-06-15 00:20:30|41657|41637|41648.5|41628.5|41659.5|41639.5|41648.5|41628.5|4
1655252440000|2022-06-15 00:20:40|41646|41626|41637.4|41617.4|41646|41626|41637|41617|0
1655252450000|2022-06-15 00:20:50|41637|41617|41631.5|41611.5|41637|41617|41631.5|41611.5|1
1655252460000|2022-06-15 00:21:00|41631|41611|41622|41602|41631|41611|41622|41602|1
1655252470000|2022-06-15 00:21:10|41624.5|41604.5|41629.5|41609.5|41629.5|41609.5|41624.5|41604.5|2
1655252480000|2022-06-15 00:21:20|41631.5|41611.5|41631.5|41611.5|41631.5|41611.5|41629.5|41609.5|3
1655252500000|2022-06-15 00:21:40|41629.5|41609.5|41627.4|41607.4|41629.5|41609.5|41627.4|41607.4|0
1655252510000|2022-06-15 00:21:50|41632|41612|41627|41607|41632|41612|41627|41607|2
1655252520000|2022-06-15 00:22:00|41626.5|41606.5|41619.5|41599.5|41626.5|41606.5|41619.5|41599.5|1
1655252530000|2022-06-15 00:22:10|41619|41599|41614.5|41594.5|41619.5|41599.5|41614.5|41594.5|5
1655252540000|2022-06-15 00:22:20|41614|41594|41614|41594|41614|41594|41614|41594|0
1655252550000|2022-06-15 00:22:30|41614.5|41594.5|41609.9|41589.9|41614.5|41594.5|41609.5|41589.5|0
1655252560000|2022-06-15 00:22:40|41612.4|41592.4|41617|41597|41619.5|41599.5|41612.4|41592.4|4
1655252570000|2022-06-15 00:22:50|41614.5|41594.5|41617|41597|41617|41597|41614.5|41594.5|0
1655252580000|2022-06-15 00:23:00|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|41612|41592|1
1655252590000|2022-06-15 00:23:10|41612.4|41592.4|41614.5|41594.5|41614.5|41594.5|41612|41592|0
1655252600000|2022-06-15 00:23:20|41614.9|41594.9|41624.5|41604.5|41624.5|41604.5|41614.9|41594.9|2
1655252610000|2022-06-15 00:23:30|41626.5|41606.5|41626.5|41606.5|41626.5|41606.5|41626.5|41606.5|0
1655252620000|2022-06-15 00:23:40|41627|41607|41627|41607|41627|41607|41627|41607|1
1655252630000|2022-06-15 00:23:50|41626.5|41606.5|41627|41607|41627|41607|41626.5|41606.5|0
1655252640000|2022-06-15 00:24:00|41629.5|41609.5|41631.5|41611.5|41632|41612|41629.5|41609.5|1
1655252650000|2022-06-15 00:24:10|41641.5|41621.5|41639|41619|41641.5|41621.5|41639|41619|17
1655252660000|2022-06-15 00:24:20|41638.5|41618.5|41638.5|41618.5|41638.5|41618.5|41638.5|41618.5|1
1655252680000|2022-06-15 00:24:40|41636.5|41616.5|41634.5|41614.5|41636.5|41616.5|41634.5|41614.5|0
1655252700000|2022-06-15 00:25:00|41639.5|41619.5|41642|41622|41642|41622|41639.5|41619.5|2
1655252710000|2022-06-15 00:25:10|41642.4|41622.4|41654.5|41634.5|41654.5|41634.5|41642.4|41622.4|4
1655252720000|2022-06-15 00:25:20|41654|41634|41654|41634|41654|41634|41652|41632|1
1655252730000|2022-06-15 00:25:30|41652|41632|41654.5|41634.5|41654.5|41634.5|41652|41632|2
1655252740000|2022-06-15 00:25:40|41652.5|41632.5|41652|41632|41654.5|41634.5|41652|41632|1
1655252750000|2022-06-15 00:25:50|41650|41630|41649|41629|41650|41630|41647|41627|1
1655252760000|2022-06-15 00:26:00|41647|41627|41646.5|41626.5|41649.5|41629.5|41646.5|41626.5|1
1655252770000|2022-06-15 00:26:10|41642.5|41622.5|41644.5|41624.5|41644.5|41624.5|41642|41622|8
1655252780000|2022-06-15 00:26:20|41644|41624|41642|41622|41644|41624|41642|41622|1
1655252790000|2022-06-15 00:26:30|41641.5|41621.5|41641.5|41621.5|41642|41622|41640|41620|1
1655252800000|2022-06-15 00:26:40|41642|41622|41641.5|41621.5|41642.5|41622.5|41641.5|41621.5|5
1655252810000|2022-06-15 00:26:50|41639|41619|41634.5|41614.5|41639|41619|41634.5|41614.5|0
1655252820000|2022-06-15 00:27:00|41642|41622|41644.5|41624.5|41644.5|41624.5|41642|41622|8
1655252830000|2022-06-15 00:27:10|41644|41624|41639.5|41619.5|41644|41624|41639.5|41619.5|1
1655252840000|2022-06-15 00:27:20|41642|41622|41639.5|41619.5|41642|41622|41639.5|41619.5|1
1655252850000|2022-06-15 00:27:30|41641.5|41621.5|41644|41624|41644|41624|41641.5|41621.5|1
1655252860000|2022-06-15 00:27:40|41642|41622|41639.5|41619.5|41644.5|41624.5|41639.5|41619.5|4
1655252880000|2022-06-15 00:28:00|41637|41617|41634.5|41614.5|41637|41617|41634.5|41614.5|1
1655252890000|2022-06-15 00:28:10|41632|41612|41632|41612|41632|41612|41632|41612|4
1655252920000|2022-06-15 00:28:40|41631.5|41611.5|41631.5|41611.5|41631.5|41611.5|41627|41607|4
1655252930000|2022-06-15 00:28:50|41632|41612|41632|41612|41632|41612|41632|41612|1
1655252940000|2022-06-15 00:29:00|41632.5|41612.5|41642|41622|41642|41622|41632.5|41612.5|3
1655252950000|2022-06-15 00:29:10|41644.5|41624.5|41641.5|41621.5|41644.5|41624.5|41641.5|41621.5|2
1655252960000|2022-06-15 00:29:20|41642|41622|41641.5|41621.5|41642|41622|41641.5|41621.5|0
1655252970000|2022-06-15 00:29:30|41639.5|41619.5|41639.5|41619.5|41639.5|41619.5|41639.5|41619.5|1
1655252980000|2022-06-15 00:29:40|41642|41622|41644.5|41624.5|41644.5|41624.5|41642|41622|3
1655252990000|2022-06-15 00:29:50|41652|41632|41654|41634|41654|41634|41652|41632|4
1655253000000|2022-06-15 00:30:00|41652.5|41632.5|41644.5|41624.5|41654.5|41634.5|41644.5|41624.5|2
1655253010000|2022-06-15 00:30:10|41642|41622|41644.5|41624.5|41644.5|41624.5|41642|41622|0
1655253020000|2022-06-15 00:30:20|41644|41624|41639.5|41619.5|41644.5|41624.5|41639.5|41619.5|1
1655253030000|2022-06-15 00:30:30|||||||||2
1655253050000|2022-06-15 00:30:50|41642|41622|41642|41622|41642|41622|41642|41622|0
1655253060000|2022-06-15 00:31:00|41644|41624|41647|41627|41647|41627|41644|41624|1
1655253070000|2022-06-15 00:31:10|41644.5|41624.5|41644.5|41624.5|41644.5|41624.5|41644.5|41624.5|0
1655253080000|2022-06-15 00:31:20|41642|41622|41639.5|41619.5|41642|41622|41639.5|41619.5|3
1655253100000|2022-06-15 00:31:40|41637|41617|41637|41617|41637|41617|41637|41617|0
1655253110000|2022-06-15 00:31:50|41634.5|41614.5|41634.5|41614.5|41634.5|41614.5|41634.5|41614.5|6
1655253120000|2022-06-15 00:32:00|41635|41615|41644.5|41624.5|41645|41625|41635|41615|1
1655253130000|2022-06-15 00:32:10|41644|41624|41649|41629|41649.5|41629.5|41642|41622|1
1655253140000|2022-06-15 00:32:20|41647|41627|41649.5|41629.5|41649.5|41629.5|41647|41627|1
1655253170000|2022-06-15 00:32:50|41650|41630|41650|41630|41650|41630|41650|41630|1
1655253180000|2022-06-15 00:33:00|41654.5|41634.5|41644.5|41624.5|41654.5|41634.5|41644.5|41624.5|6
1655253190000|2022-06-15 00:33:10|41644|41624|41642|41622|41644|41624|41639.5|41619.5|1
1655253200000|2022-06-15 00:33:20|41642.5|41622.5|41644.5|41624.5|41644.5|41624.5|41642.5|41622.5|0
1655253210000|2022-06-15 00:33:30|||||||||1
1655253230000|2022-06-15 00:33:50|41652|41632|41659.5|41639.5|41659.5|41639.5|41652|41632|3
1655253240000|2022-06-15 00:34:00|41662|41642|41659.5|41639.5|41664.5|41644.5|41659.5|41639.5|1
1655253250000|2022-06-15 00:34:10|41659|41639|41656.5|41636.5|41659|41639|41656.5|41636.5|0
1655253260000|2022-06-15 00:34:20|41654.5|41634.5|41650.5|41630.5|41654.5|41634.5|41649.5|41629.5|4
1655253270000|2022-06-15 00:34:30|41652.5|41632.5|41649.5|41629.5|41652.5|41632.5|41649.5|41629.5|3
1655253280000|2022-06-15 00:34:40|41650|41630|41650|41630|41650|41630|41649.5|41629.5|0
1655253290000|2022-06-15 00:34:50|41652|41632|41655.5|41635.5|41655.5|41635.5|41652|41632|2
1655253300000|2022-06-15 00:35:00|41652.5|41632.5|41657|41637|41659.5|41639.5|41652.5|41632.5|7
1655253310000|2022-06-15 00:35:10|41657.5|41637.5|41657.5|41637.5|41657.5|41637.5|41657.5|41637.5|1
1655253320000|2022-06-15 00:35:20|41657|41637|41657|41637|41657|41637|41656.5|41636.5|0
1655253330000|2022-06-15 00:35:30|41656.5|41636.5|41656.5|41636.5|41657|41637|41656.5|41636.5|0
1655253350000|2022-06-15 00:35:50|||||||||1
1655253360000|2022-06-15 00:36:00|41655.5|41635.5|41649.5|41629.5|41655.5|41635.5|41649.5|41629.5|4
1655253370000|2022-06-15 00:36:10|41647|41627|41642|41622|41649.5|41629.5|41642|41622|4
1655253390000|2022-06-15 00:36:30|41644.5|41624.5|41639.5|41619.5|41644.5|41624.5|41639.5|41619.5|3
1655253400000|2022-06-15 00:36:40|41640.5|41620.5|41642|41622|41642|41622|41639.5|41619.5|1
1655253410000|2022-06-15 00:36:50|41642.5|41622.5|41644.5|41624.5|41644.5|41624.5|41642.5|41622.5|1
1655253420000|2022-06-15 00:37:00|41647.5|41627.5|41649.5|41629.5|41649.5|41629.5|41647|41627|4
1655253430000|2022-06-15 00:37:10|41649|41629|41649.5|41629.5|41649.5|41629.5|41647|41627|0
1655253440000|2022-06-15 00:37:20|41652.5|41632.5|41654.5|41634.5|41654.5|41634.5|41649.5|41629.5|0
1655253450000|2022-06-15 00:37:30|41654|41634|41649|41629|41654.5|41634.5|41649|41629|0
1655253460000|2022-06-15 00:37:40|41649.5|41629.5|41644.5|41624.5|41649.5|41629.5|41644.5|41624.5|0
1655253470000|2022-06-15 00:37:50|||||||||1
1655253480000|2022-06-15 00:38:00|41644|41624|41632.5|41612.5|41644|41624|41632.5|41612.5|2
1655253490000|2022-06-15 00:38:10|41634.5|41614.5|41635.5|41615.5|41635.5|41615.5|41634.5|41614.5|5
1655253500000|2022-06-15 00:38:20|41637.5|41617.5|41656.5|41636.5|41656.5|41636.5|41637.5|41617.5|4
1655253510000|2022-06-15 00:38:30|41654.5|41634.5|41649.5|41629.5|41654.5|41634.5|41649.5|41629.5|1
1655253520000|2022-06-15 00:38:40|41650|41630|41651.5|41631.5|41654.5|41634.5|41650|41630|0
1655253530000|2022-06-15 00:38:50|41649.5|41629.5|41647|41627|41649.5|41629.5|41647|41627|0
1655253540000|2022-06-15 00:39:00|41647.5|41627.5|41639.5|41619.5|41649.5|41629.5|41639.5|41619.5|2
1655253550000|2022-06-15 00:39:10|41637|41617|41637|41617|41637|41617|41637|41617|0
1655253560000|2022-06-15 00:39:20|41639|41619|41639.5|41619.5|41639.5|41619.5|41639|41619|1
1655253580000|2022-06-15 00:39:40|41642.5|41622.5|41649.5|41629.5|41652|41632|41642.5|41622.5|0
1655253590000|2022-06-15 00:39:50|||||||||2
1655253600000|2022-06-15 00:40:00|41650|41630|41652.5|41632.5|41654|41634|41649.5|41629.5|0
1655253610000|2022-06-15 00:40:10|41654|41634|41644.5|41624.5|41654|41634|41644|41624|5
1655253620000|2022-06-15 00:40:20|41646.5|41626.5|41643.5|41623.5|41646.5|41626.5|41643.5|41623.5|2
1655253630000|2022-06-15 00:40:30|41639.5|41619.5|41637|41617|41639.5|41619.5|41635|41615|1
1655253640000|2022-06-15 00:40:40|41636.5|41616.5|41634.5|41614.5|41636.5|41616.5|41634.5|41614.5|0
1655253650000|2022-06-15 00:40:50|41632|41612|41632|41612|41632|41612|41632|41612|1
1655253660000|2022-06-15 00:41:00|41632.5|41612.5|41634.5|41614.5|41634.5|41614.5|41632.5|41612.5|1
1655253670000|2022-06-15 00:41:10|41634|41614|41629.5|41609.5|41634|41614|41627|41607|2
1655253680000|2022-06-15 00:41:20|41630|41610|41632|41612|41632.5|41612.5|41629.5|41609.5|4
1655253690000|2022-06-15 00:41:30|41629.5|41609.5|41629.5|41609.5|41632|41612|41629.5|41609.5|0
1655253700000|2022-06-15 00:41:40|41627|41607|41627|41607|41627|41607|41627|41607|0
1655253710000|2022-06-15 00:41:50|41629.5|41609.5|41629.5|41609.5|41629.5|41609.5|41627|41607|1
1655253720000|2022-06-15 00:42:00|41627|41607|41627|41607|41629.5|41609.5|41627|41607|0
1655253730000|2022-06-15 00:42:10|41624.5|41604.5|41629.5|41609.5|41629.5|41609.5|41624.5|41604.5|0
1655253750000|2022-06-15 00:42:30|||||||||1
1655253760000|2022-06-15 00:42:40|41634|41614|41637|41617|41637|41617|41634|41614|5
1655253770000|2022-06-15 00:42:50|41639.5|41619.5|41642|41622|41642|41622|41639.5|41619.5|1
1655253780000|2022-06-15 00:43:00|41641.5|41621.5|41641.5|41621.5|41641.5|41621.5|41641.5|41621.5|0
1655253810000|2022-06-15 00:43:30|41639.5|41619.5|41636.5|41616.5|41639.5|41619.5|41636.5|41616.5|2
1655253820000|2022-06-15 00:43:40|41636|41616|41633.5|41613.5|41636|41616|41633.5|41613.5|1
1655253830000|2022-06-15 00:43:50|41631.5|41611.5|41629.5|41609.5|41631.5|41611.5|41624.5|41604.5|3
1655253840000|2022-06-15 00:44:00|41630|41610|41639.5|41619.5|41639.5|41619.5|41630|41610|3
1655253850000|2022-06-15 00:44:10|41640|41620|41644.5|41624.5|41644.5|41624.5|41640|41620|1
1655253860000|2022-06-15 00:44:20|41643.5|41623.5|41637|41617|41643.5|41623.5|41637|41617|3
1655253870000|2022-06-15 00:44:30|41639.5|41619.5|41639.5|41619.5|41641.5|41621.5|41639.5|41619.5|0
1655253880000|2022-06-15 00:44:40|41641.5|41621.5|41642|41622|41642|41622|41641.5|41621.5|1
1655253890000|2022-06-15 00:44:50|41641.5|41621.5|41641.5|41621.5|41642|41622|41641.5|41621.5|0
1655253900000|2022-06-15 00:45:00|41642|41622|41639.5|41619.5|41642|41622|41639.5|41619.5|2
1655253920000|2022-06-15 00:45:20|||||||||4
1655253930000|2022-06-15 00:45:30|41642.5|41622.5|41644.5|41624.5|41649.5|41629.5|41642.5|41622.5|4
1655253940000|2022-06-15 00:45:40|41647|41627|41649.5|41629.5|41649.5|41629.5|41644.5|41624.5|0
1655253950000|2022-06-15 00:45:50|41645|41625|41649.5|41629.5|41649.5|41629.5|41645|41625|5
1655253960000|2022-06-15 00:46:00|41646.5|41626.5|41649|41629|41649.5|41629.5|41644.5|41624.5|0
1655253970000|2022-06-15 00:46:10|41647|41627|41644.5|41624.5|41649.5|41629.5|41644.5|41624.5|8
1655253990000|2022-06-15 00:46:30|41644|41624|41644|41624|41644|41624|41644|41624|0
1655254000000|2022-06-15 00:46:40|41642|41622|41644.5|41624.5|41645|41625|41642|41622|0
1655254010000|2022-06-15 00:46:50|41645|41625|41645|41625|41645|41625|41645|41625|1
1655254020000|2022-06-15 00:47:00|41647|41627|41647.5|41627.5|41647.5|41627.5|41644.5|41624.5|1
1655254030000|2022-06-15 00:47:10|41647|41627|41646.5|41626.5|41647|41627|41646.5|41626.5|0
1655254040000|2022-06-15 00:47:20|41647|41627|41649|41629|41649|41629|41647|41627|0
1655254050000|2022-06-15 00:47:30|41647|41627|41644.5|41624.5|41647|41627|41644.5|41624.5|0
1655254060000|2022-06-15 00:47:40|41644|41624|41644|41624|41644|41624|41644|41624|0
1655254070000|2022-06-15 00:47:50|41644.5|41624.5|41644.5|41624.5|41644.5|41624.5|41644.5|41624.5|0
1655254080000|2022-06-15 00:48:00|41644|41624|41639.5|41619.5|41644|41624|41639.5|41619.5|6
1655254090000|2022-06-15 00:48:10|41639|41619|41629.5|41609.5|41639|41619|41629.5|41609.5|3
1655254100000|2022-06-15 00:48:20|41627|41607|41630|41610|41630|41610|41627|41607|2
1655254140000|2022-06-15 00:49:00|41629.5|41609.5|41630|41610|41630|41610|41629.5|41609.5|0
1655254150000|2022-06-15 00:49:10|41632|41612|41632|41612|41632|41612|41632|41612|0
1655254160000|2022-06-15 00:49:20|41631.5|41611.5|41632.5|41612.5|41634.5|41614.5|41630|41610|3
1655254170000|2022-06-15 00:49:30|41634.5|41614.5|41632.5|41612.5|41634.5|41614.5|41632|41612|2
1655254180000|2022-06-15 00:49:40|41634.5|41614.5|41637|41617|41637|41617|41634.5|41614.5|13
1655254190000|2022-06-15 00:49:50|41639|41619|41644.5|41624.5|41644.5|41624.5|41639|41619|1
1655254200000|2022-06-15 00:50:00|41644|41624|41642|41622|41644|41624|41642|41622|0
1655254210000|2022-06-15 00:50:10|41639.5|41619.5|41637|41617|41639.5|41619.5|41637|41617|2
1655254230000|2022-06-15 00:50:30|41636.5|41616.5|41638.1|41618.1|41639|41619|41636.5|41616.5|2
1655254240000|2022-06-15 00:50:40|41634|41614|41634.5|41614.5|41634.5|41614.5|41634|41614|3
1655254260000|2022-06-15 00:51:00|41635|41615|41634.5|41614.5|41635|41615|41634.5|41614.5|1
1655254270000|2022-06-15 00:51:10|41632|41612|41629.5|41609.5|41632|41612|41629.5|41609.5|4
1655254290000|2022-06-15 00:51:30|||||||||2
1655254300000|2022-06-15 00:51:40|41630|41610|41629.5|41609.5|41630|41610|41629.5|41609.5|2
1655254310000|2022-06-15 00:51:50|41632|41612|41632|41612|41632|41612|41632|41612|0
1655254320000|2022-06-15 00:52:00|41632.5|41612.5|41634.5|41614.5|41634.5|41614.5|41632|41612|1
1655254340000|2022-06-15 00:52:20|41634|41614|41632|41612|41634|41614|41632|41612|0
1655254350000|2022-06-15 00:52:30|||||||||1
1655254360000|2022-06-15 00:52:40|41629.5|41609.5|41629.5|41609.5|41629.5|41609.5|41629.5|41609.5|3
1655254370000|2022-06-15 00:52:50|41632|41612|41632|41612|41632|41612|41631.5|41611.5|5
1655254400000|2022-06-15 00:53:20|41629.5|41609.5|41632|41612|41632|41612|41629.5|41609.5|8
1655254410000|2022-06-15 00:53:30|41633|41613|41633|41613|41633|41613|41633|41613|1
1655254420000|2022-06-15 00:53:40|41640|41620|41640|41620|41640|41620|41640|41620|2
1655254430000|2022-06-15 00:53:50|41642|41622|41642.5|41622.5|41642.5|41622.5|41642|41622|2
1655254440000|2022-06-15 00:54:00|41642|41622|41641.6|41621.6|41642|41622|41639.5|41619.5|5
1655254450000|2022-06-15 00:54:10|41642|41622|41639.5|41619.5|41642|41622|41639.5|41619.5|3
1655254460000|2022-06-15 00:54:20|41638.6|41618.6|41636.6|41616.6|41638.6|41618.6|41636.1|41616.1|3
1655254480000|2022-06-15 00:54:40|41637|41617|41637|41617|41639.5|41619.5|41637|41617|3
1655254490000|2022-06-15 00:54:50|41639.5|41619.5|41644.1|41624.1|41644.1|41624.1|41639.5|41619.5|3
1655254500000|2022-06-15 00:55:00|41644.5|41624.5|41642.5|41622.5|41646.6|41626.6|41639.5|41619.5|1
1655254510000|2022-06-15 00:55:10|41644.1|41624.1|41647.5|41627.5|41647.5|41627.5|41639.5|41619.5|1
1655254520000|2022-06-15 00:55:20|41650|41630|41654.5|41634.5|41654.5|41634.5|41649.5|41629.5|8
1655254530000|2022-06-15 00:55:30|41655|41635|41657.5|41637.5|41657.5|41637.5|41655|41635|7
1655254550000|2022-06-15 00:55:50|41658|41638|41658|41638|41658|41638|41658|41638|1
1655254560000|2022-06-15 00:56:00|41657.5|41637.5|41657.5|41637.5|41657.5|41637.5|41657.5|41637.5|1
1655254570000|2022-06-15 00:56:10|41658|41638|41658|41638|41658|41638|41657.5|41637.5|1
1655254580000|2022-06-15 00:56:20|41657.5|41637.5|41657.5|41637.5|41658|41638|41657.5|41637.5|4
1655254590000|2022-06-15 00:56:30|41655|41635|41655|41635|41655|41635|41655|41635|0
1655254600000|2022-06-15 00:56:40|41657|41637|41657|41637|41657|41637|41655|41635|7
1655254610000|2022-06-15 00:56:50|41659.1|41639.1|41661.6|41641.6|41661.6|41641.6|41659.1|41639.1|2
1655254620000|2022-06-15 00:57:00|41661.1|41641.1|41661.6|41641.6|41661.6|41641.6|41657|41637|3
1655254630000|2022-06-15 00:57:10|41675|41655|41684.1|41664.1|41686.6|41666.6|41675|41655|29
1655254640000|2022-06-15 00:57:20|41686.1|41666.1|41674.1|41654.1|41686.6|41666.6|41673.6|41653.6|7
1655254650000|2022-06-15 00:57:30|41672|41652|41672|41652|41672|41652|41672|41652|2
1655254660000|2022-06-15 00:57:40|41669.5|41649.5|41679.5|41659.5|41680|41660|41669.5|41649.5|4
1655254670000|2022-06-15 00:57:50|41686.6|41666.6|41686.6|41666.6|41686.6|41666.6|41686.6|41666.6|13
1655254680000|2022-06-15 00:58:00|41685.6|41665.6|41681.6|41661.6|41685.6|41665.6|41681.6|41661.6|4
1655254690000|2022-06-15 00:58:10|41681.1|41661.1|41674.5|41654.5|41681.1|41661.1|41669.5|41649.5|12
1655254700000|2022-06-15 00:58:20|41675|41655|41677.5|41657.5|41677.5|41657.5|41675|41655|2
1655254710000|2022-06-15 00:58:30|41679.5|41659.5|41682|41662|41682|41662|41677|41657|8
1655254720000|2022-06-15 00:58:40|41684.5|41664.5|41689.5|41669.5|41691.6|41671.6|41684.5|41664.5|0
1655254730000|2022-06-15 00:58:50|41691.6|41671.6|41689.5|41669.5|41691.6|41671.6|41687|41667|6
1655254740000|2022-06-15 00:59:00|41690|41670|41690|41670|41690|41670|41689.5|41669.5|1
1655254750000|2022-06-15 00:59:10|41692.5|41672.5|41690|41670|41692.5|41672.5|41690|41670|2
1655254760000|2022-06-15 00:59:20|41690.5|41670.5|41697|41677|41697|41677|41690.5|41670.5|6
1655254770000|2022-06-15 00:59:30|41697.5|41677.5|41697|41677|41699.5|41679.5|41694.5|41674.5|3
1655254780000|2022-06-15 00:59:40|41694.5|41674.5|41694.5|41674.5|41694.5|41674.5|41692.5|41672.5|2
1655254790000|2022-06-15 00:59:50|41696.6|41676.6|41694.5|41674.5|41697|41677|41694.5|41674.5|3
1655254800000|2022-06-15 01:00:00|41694.1|41674.1|41791.6|41771.6|41791.6|41771.6|41694.1|41674.1|139
1655254810000|2022-06-15 01:00:10|41792|41772|41789.5|41769.5|41807|41787|41786.6|41766.6|128
1655254820000|2022-06-15 01:00:20|41787|41767|41822|41802|41830|41810|41787|41767|86
1655254830000|2022-06-15 01:00:30|41821.1|41801.1|41826.6|41806.6|41831.6|41811.6|41812.5|41792.5|47
1655254840000|2022-06-15 01:00:40|41823.6|41803.6|41821.6|41801.6|41823.6|41803.6|41819.5|41799.5|22
1655254850000|2022-06-15 01:00:50|41819.5|41799.5|41827|41807|41828.6|41808.6|41819.5|41799.5|39
1655254860000|2022-06-15 01:01:00|41829.5|41809.5|41834.5|41814.5|41837|41817|41827.5|41807.5|55
1655254870000|2022-06-15 01:01:10|41834.1|41814.1|41834.1|41814.1|41834.5|41814.5|41822|41802|25
1655254880000|2022-06-15 01:01:20|41835|41815|41837|41817|41842|41822|41835|41815|22
1655254890000|2022-06-15 01:01:30|41839.1|41819.1|41847|41827|41847|41827|41839.1|41819.1|8
1655254900000|2022-06-15 01:01:40|41846.6|41826.6|41847|41827|41847.5|41827.5|41844.5|41824.5|15
1655254910000|2022-06-15 01:01:50|41846.6|41826.6|41842|41822|41846.6|41826.6|41839.5|41819.5|8
1655254920000|2022-06-15 01:02:00|41844.5|41824.5|41841.6|41821.6|41844.5|41824.5|41841.6|41821.6|12
1655254930000|2022-06-15 01:02:10|41842|41822|41854.5|41834.5|41854.5|41834.5|41837|41817|82
1655254940000|2022-06-15 01:02:20|41854.1|41834.1|41850.6|41830.6|41856.6|41836.6|41850.6|41830.6|20
1655254950000|2022-06-15 01:02:30|41851.1|41831.1|41851.6|41831.6|41851.6|41831.6|41849.1|41829.1|13
1655254960000|2022-06-15 01:02:40|41852.1|41832.1|41854.6|41834.6|41854.6|41834.6|41851.6|41831.6|7
1655254970000|2022-06-15 01:02:50|41856.6|41836.6|41852.1|41832.1|41856.6|41836.6|41852.1|41832.1|6
1655254980000|2022-06-15 01:03:00|41851.6|41831.6|41844.6|41824.6|41851.6|41831.6|41844.6|41824.6|8
1655254990000|2022-06-15 01:03:10|41849.6|41829.6|41849.6|41829.6|41849.6|41829.6|41846.6|41826.6|17
1655255000000|2022-06-15 01:03:20|41849.1|41829.1|41851.6|41831.6|41851.6|41831.6|41847.1|41827.1|7
1655255010000|2022-06-15 01:03:30|41853.6|41833.6|41854.1|41834.1|41854.1|41834.1|41852.1|41832.1|28
1655255020000|2022-06-15 01:03:40|41852.1|41832.1|41849.1|41829.1|41854.6|41834.6|41848.6|41828.6|15
1655255030000|2022-06-15 01:03:50|41849.6|41829.6|41855.6|41835.6|41855.6|41835.6|41849.6|41829.6|1
1655255040000|2022-06-15 01:04:00|41856.6|41836.6|41854.6|41834.6|41856.6|41836.6|41852.1|41832.1|28
1655255050000|2022-06-15 01:04:10|41855|41835|41879.1|41859.1|41879.6|41859.6|41855|41835|19
1655255060000|2022-06-15 01:04:20|41881.1|41861.1|41874.6|41854.6|41881.6|41861.6|41874.6|41854.6|6
1655255070000|2022-06-15 01:04:30|41872.1|41852.1|41873.6|41853.6|41874.6|41854.6|41872.1|41852.1|3
1655255080000|2022-06-15 01:04:40|41871.6|41851.6|41868.1|41848.1|41873.6|41853.6|41868.1|41848.1|8
1655255090000|2022-06-15 01:04:50|41870.6|41850.6|41864.1|41844.1|41871.1|41851.1|41856.1|41836.1|15
1655255100000|2022-06-15 01:05:00|41863.6|41843.6|41853.6|41833.6|41863.6|41843.6|41853.6|41833.6|11
1655255110000|2022-06-15 01:05:10|41851.1|41831.1|41826.1|41806.1|41851.1|41831.1|41824.1|41804.1|11
1655255120000|2022-06-15 01:05:20|41824.1|41804.1|41836.6|41816.6|41836.6|41816.6|41824.1|41804.1|14
1655255130000|2022-06-15 01:05:30|41838.6|41818.6|41848.6|41828.6|41848.6|41828.6|41835.6|41815.6|9
1655255140000|2022-06-15 01:05:40|41850.6|41830.6|41847.6|41827.6|41852.6|41832.6|41847.6|41827.6|7
1655255150000|2022-06-15 01:05:50|41850.6|41830.6|41845.6|41825.6|41850.6|41830.6|41841.1|41821.1|9
1655255160000|2022-06-15 01:06:00|41855.6|41835.6|41853.6|41833.6|41855.6|41835.6|41853.6|41833.6|4
1655255170000|2022-06-15 01:06:10|41856.1|41836.1|41878.6|41858.6|41881.1|41861.1|41856.1|41836.1|32
1655255180000|2022-06-15 01:06:20|41878.1|41858.1|41881.1|41861.1|41881.1|41861.1|41873.6|41853.6|1
1655255190000|2022-06-15 01:06:30|41884.1|41864.1|41891.1|41871.1|41891.1|41871.1|41884.1|41864.1|17
1655255200000|2022-06-15 01:06:40|41888.6|41868.6|41875.6|41855.6|41888.6|41868.6|41875.6|41855.6|12
1655255210000|2022-06-15 01:06:50|41873.6|41853.6|41883.1|41863.1|41883.1|41863.1|41873.6|41853.6|8
1655255220000|2022-06-15 01:07:00|41884.1|41864.1|41873.6|41853.6|41884.6|41864.6|41868.6|41848.6|19
1655255230000|2022-06-15 01:07:10|41868.6|41848.6|41876.6|41856.6|41876.6|41856.6|41868.6|41848.6|10
1655255240000|2022-06-15 01:07:20|41876.1|41856.1|41873.6|41853.6|41876.1|41856.1|41873.6|41853.6|14
1655255250000|2022-06-15 01:07:30|||||||||3
1655255260000|2022-06-15 01:07:40|41878.6|41858.6|41878.6|41858.6|41878.6|41858.6|41878.6|41858.6|12
1655255270000|2022-06-15 01:07:50|41879.1|41859.1|41879.1|41859.1|41879.6|41859.6|41879.1|41859.1|3
1655255280000|2022-06-15 01:08:00|41876.1|41856.1|41893.1|41873.1|41893.1|41873.1|41876.1|41856.1|11
1655255290000|2022-06-15 01:08:10|41894.1|41874.1|41899.1|41879.1|41899.1|41879.1|41894.1|41874.1|27
1655255300000|2022-06-15 01:08:20|41901.1|41881.1|41906.1|41886.1|41906.1|41886.1|41901.1|41881.1|7
1655255310000|2022-06-15 01:08:30|41908.6|41888.6|41905.6|41885.6|41908.6|41888.6|41905.6|41885.6|6
1655255320000|2022-06-15 01:08:40|41906.1|41886.1|41908.6|41888.6|41908.6|41888.6|41906.1|41886.1|5
1655255330000|2022-06-15 01:08:50|41906.1|41886.1|41906.1|41886.1|41910.6|41890.6|41906.1|41886.1|11
1655255340000|2022-06-15 01:09:00|41901.6|41881.6|41900.6|41880.6|41901.6|41881.6|41898.6|41878.6|12
1655255350000|2022-06-15 01:09:10|41901.1|41881.1|41906.1|41886.1|41908.6|41888.6|41901.1|41881.1|9
1655255360000|2022-06-15 01:09:20|41905.6|41885.6|41905.6|41885.6|41906.1|41886.1|41905.6|41885.6|1
1655255370000|2022-06-15 01:09:30|41903.6|41883.6|41905.6|41885.6|41905.6|41885.6|41898.1|41878.1|6
1655255380000|2022-06-15 01:09:40|41901.6|41881.6|41898.6|41878.6|41903.6|41883.6|41898.6|41878.6|5
1655255390000|2022-06-15 01:09:50|41898.1|41878.1|41895.6|41875.6|41898.1|41878.1|41895.6|41875.6|1
1655255400000|2022-06-15 01:10:00|41893.6|41873.6|41889.1|41869.1|41896.6|41876.6|41888.6|41868.6|37
1655255410000|2022-06-15 01:10:10|41896.1|41876.1|41885.6|41865.6|41896.1|41876.1|41885.6|41865.6|20
1655255420000|2022-06-15 01:10:20|41886.1|41866.1|41886.1|41866.1|41888.6|41868.6|41886.1|41866.1|6
1655255430000|2022-06-15 01:10:30|41884.1|41864.1|41873.6|41853.6|41884.1|41864.1|41868.6|41848.6|9
1655255440000|2022-06-15 01:10:40|41876.1|41856.1|41881.1|41861.1|41881.1|41861.1|41876.1|41856.1|13
1655255450000|2022-06-15 01:10:50|41881.6|41861.6|41881.1|41861.1|41883.6|41863.6|41881.1|41861.1|6
1655255460000|2022-06-15 01:11:00|41881.6|41861.6|41883.6|41863.6|41883.6|41863.6|41880.6|41860.6|5
1655255470000|2022-06-15 01:11:10|41882.6|41862.6|41883.6|41863.6|41885.6|41865.6|41880.6|41860.6|8
1655255480000|2022-06-15 01:11:20|41883.1|41863.1|41880.6|41860.6|41883.1|41863.1|41875.6|41855.6|0
1655255490000|2022-06-15 01:11:30|41878.6|41858.6|41880.6|41860.6|41880.6|41860.6|41878.6|41858.6|4
1655255500000|2022-06-15 01:11:40|41881.1|41861.1|41886.1|41866.1|41886.1|41866.1|41881.1|41861.1|6
1655255510000|2022-06-15 01:11:50|41888.6|41868.6|41889.6|41869.6|41889.6|41869.6|41888.6|41868.6|4
1655255520000|2022-06-15 01:12:00|41891.6|41871.6|41908.6|41888.6|41908.6|41888.6|41891.6|41871.6|5
1655255530000|2022-06-15 01:12:10|41903.6|41883.6|41903.6|41883.6|41903.6|41883.6|41903.6|41883.6|11
1655255540000|2022-06-15 01:12:20|41905.6|41885.6|41906.6|41886.6|41909.1|41889.1|41905.6|41885.6|12
1655255550000|2022-06-15 01:12:30|41910.6|41890.6|41908.6|41888.6|41910.6|41890.6|41908.6|41888.6|0
1655255560000|2022-06-15 01:12:40|41906.1|41886.1|41905.6|41885.6|41908.6|41888.6|41903.6|41883.6|3
1655255570000|2022-06-15 01:12:50|41906.1|41886.1|41911.1|41891.1|41913.1|41893.1|41906.1|41886.1|6
1655255580000|2022-06-15 01:13:00|41911.6|41891.6|41911.6|41891.6|41914.1|41894.1|41911.6|41891.6|3
1655255590000|2022-06-15 01:13:10|41911.1|41891.1|41913.6|41893.6|41913.6|41893.6|41908.1|41888.1|9
1655255600000|2022-06-15 01:13:20|41916.6|41896.6|41918.6|41898.6|41918.6|41898.6|41913.6|41893.6|5
1655255610000|2022-06-15 01:13:30|41918.1|41898.1|41940.6|41920.6|41941.6|41921.6|41916.1|41896.1|11
1655255620000|2022-06-15 01:13:40|41941.1|41921.1|41938.6|41918.6|41941.1|41921.1|41938.6|41918.6|7
1655255630000|2022-06-15 01:13:50|41940.6|41920.6|41941.1|41921.1|41941.1|41921.1|41940.6|41920.6|3
1655255640000|2022-06-15 01:14:00|41938.6|41918.6|41941.1|41921.1|41941.1|41921.1|41938.6|41918.6|7
1655255650000|2022-06-15 01:14:10|41944.1|41924.1|41943.6|41923.6|41946.1|41926.1|41943.6|41923.6|4
1655255660000|2022-06-15 01:14:20|41946.1|41926.1|41946.1|41926.1|41950.2|41930.2|41946.1|41926.1|5
1655255670000|2022-06-15 01:14:30|41945.6|41925.6|41946.6|41926.6|41946.6|41926.6|41943.6|41923.6|4
1655255680000|2022-06-15 01:14:40|41948.6|41928.6|41953.6|41933.6|41954.6|41934.6|41948.6|41928.6|7
1655255690000|2022-06-15 01:14:50|41954.1|41934.1|41950.6|41930.6|41956.1|41936.1|41950.6|41930.6|18
1655255700000|2022-06-15 01:15:00|41948.6|41928.6|41938.1|41918.1|41948.6|41928.6|41931.1|41911.1|16
1655255710000|2022-06-15 01:15:10|41935.6|41915.6|41935.6|41915.6|41935.6|41915.6|41931.1|41911.1|6
1655255720000|2022-06-15 01:15:20|41933.1|41913.1|41936.1|41916.1|41936.1|41916.1|41933.1|41913.1|3
1655255730000|2022-06-15 01:15:30|41935.6|41915.6|41936.1|41916.1|41936.1|41916.1|41931.1|41911.1|2
1655255740000|2022-06-15 01:15:40|41938.6|41918.6|41941.1|41921.1|41941.6|41921.6|41936.1|41916.1|5
1655255750000|2022-06-15 01:15:50|41941.6|41921.6|41948.6|41928.6|41951.1|41931.1|41941.6|41921.6|10
1655255760000|2022-06-15 01:16:00|41951.1|41931.1|41955.6|41935.6|41955.6|41935.6|41948.6|41928.6|7
1655255770000|2022-06-15 01:16:10|41953.1|41933.1|41950.6|41930.6|41953.1|41933.1|41948.1|41928.1|7
1655255780000|2022-06-15 01:16:20|41948.6|41928.6|41948.6|41928.6|41948.6|41928.6|41946.1|41926.1|1
1655255790000|2022-06-15 01:16:30|41948.1|41928.1|41958.6|41938.6|41958.6|41938.6|41948.1|41928.1|7
1655255800000|2022-06-15 01:16:40|41959.1|41939.1|41961.1|41941.1|41961.1|41941.1|41959.1|41939.1|9
1655255810000|2022-06-15 01:16:50|41960.6|41940.6|41967.7|41947.7|41968.1|41948.1|41960.6|41940.6|13
1655255820000|2022-06-15 01:17:00|41965.6|41945.6|41965.6|41945.6|41968.1|41948.1|41965.6|41945.6|3
1655255830000|2022-06-15 01:17:10|41963.6|41943.6|41961.1|41941.1|41965.6|41945.6|41961.1|41941.1|5
1655255840000|2022-06-15 01:17:20|41960.6|41940.6|41955.6|41935.6|41961.1|41941.1|41955.6|41935.6|16
1655255850000|2022-06-15 01:17:30|41953.6|41933.6|41951.1|41931.1|41953.6|41933.6|41951.1|41931.1|3
1655255860000|2022-06-15 01:17:40|41948.6|41928.6|41926.1|41906.1|41948.6|41928.6|41926.1|41906.1|10
1655255870000|2022-06-15 01:17:50|41925.6|41905.6|41928.6|41908.6|41928.6|41908.6|41923.6|41903.6|5
1655255880000|2022-06-15 01:18:00|41928.1|41908.1|41925.6|41905.6|41928.1|41908.1|41925.6|41905.6|5
1655255890000|2022-06-15 01:18:10|41922.7|41902.7|41921.1|41901.1|41923.1|41903.1|41921.1|41901.1|2
1655255900000|2022-06-15 01:18:20|41925.2|41905.2|41928.1|41908.1|41928.1|41908.1|41925.2|41905.2|6
1655255910000|2022-06-15 01:18:30|41930.6|41910.6|41931.1|41911.1|41931.1|41911.1|41930.6|41910.6|3
1655255920000|2022-06-15 01:18:40|41933.1|41913.1|41934.1|41914.1|41934.1|41914.1|41931.1|41911.1|8
1655255930000|2022-06-15 01:18:50|41936.1|41916.1|41938.6|41918.6|41938.6|41918.6|41936.1|41916.1|1
1655255940000|2022-06-15 01:19:00|41938.1|41918.1|41933.6|41913.6|41938.1|41918.1|41933.6|41913.6|11
1655255950000|2022-06-15 01:19:10|41933.1|41913.1|41933.6|41913.6|41933.6|41913.6|41931.1|41911.1|0
1655255960000|2022-06-15 01:19:20|41931.1|41911.1|41928.6|41908.6|41931.1|41911.1|41928.6|41908.6|2
1655255970000|2022-06-15 01:19:30|41926.1|41906.1|41928.6|41908.6|41928.6|41908.6|41926.1|41906.1|1
1655255980000|2022-06-15 01:19:40|41925.6|41905.6|41943.6|41923.6|41948.1|41928.1|41923.6|41903.6|56
1655255990000|2022-06-15 01:19:50|41945.6|41925.6|41938.6|41918.6|41946.1|41926.1|41938.6|41918.6|7
1655256000000|2022-06-15 01:20:00|41941.1|41921.1|41943.6|41923.6|41943.6|41923.6|41941.1|41921.1|1
1655256010000|2022-06-15 01:20:10|||||||||1
1655256020000|2022-06-15 01:20:20|41946.1|41926.1|41954.1|41934.1|41954.1|41934.1|41946.1|41926.1|4
1655256030000|2022-06-15 01:20:30|41956.1|41936.1|41954.1|41934.1|41956.1|41936.1|41949.1|41929.1|7
1655256040000|2022-06-15 01:20:40|41949.1|41929.1|41953.6|41933.6|41953.6|41933.6|41948.6|41928.6|6
1655256050000|2022-06-15 01:20:50|41954.1|41934.1|41964.1|41944.1|41964.1|41944.1|41954.1|41934.1|3
1655256060000|2022-06-15 01:21:00|41964.6|41944.6|41984.1|41964.1|41984.1|41964.1|41964.6|41944.6|39
1655256070000|2022-06-15 01:21:10|41983.2|41963.2|41979.1|41959.1|41984.1|41964.1|41979.1|41959.1|8
1655256080000|2022-06-15 01:21:20|41974.1|41954.1|41964.1|41944.1|41974.1|41954.1|41964.1|41944.1|6
1655256090000|2022-06-15 01:21:30|41963.6|41943.6|41964.1|41944.1|41964.1|41944.1|41963.6|41943.6|3
1655256100000|2022-06-15 01:21:40|41966.1|41946.1|41971.6|41951.6|41976.1|41956.1|41966.1|41946.1|15
1655256110000|2022-06-15 01:21:50|41968.6|41948.6|41969.1|41949.1|41976.6|41956.6|41968.6|41948.6|4
1655256120000|2022-06-15 01:22:00|41968.6|41948.6|41973.6|41953.6|41973.6|41953.6|41966.6|41946.6|8
1655256130000|2022-06-15 01:22:10|41969.6|41949.6|41964.1|41944.1|41969.6|41949.6|41963.6|41943.6|20
1655256140000|2022-06-15 01:22:20|41963.6|41943.6|41956.6|41936.6|41963.6|41943.6|41956.6|41936.6|3
1655256150000|2022-06-15 01:22:30|41961.1|41941.1|41956.1|41936.1|41961.1|41941.1|41956.1|41936.1|20
1655256160000|2022-06-15 01:22:40|41957.1|41937.1|41971.1|41951.1|41971.1|41951.1|41957.1|41937.1|10
1655256170000|2022-06-15 01:22:50|41968.6|41948.6|41965.7|41945.7|41968.6|41948.6|41965.7|41945.7|5
1655256180000|2022-06-15 01:23:00|41963.6|41943.6|41954.1|41934.1|41963.6|41943.6|41954.1|41934.1|4
1655256190000|2022-06-15 01:23:10|41954.6|41934.6|41957.1|41937.1|41957.1|41937.1|41954.6|41934.6|3
1655256200000|2022-06-15 01:23:20|41959.1|41939.1|41961.6|41941.6|41961.6|41941.6|41959.1|41939.1|0
1655256210000|2022-06-15 01:23:30|41962.1|41942.1|41968.1|41948.1|41968.1|41948.1|41962.1|41942.1|5
1655256220000|2022-06-15 01:23:40|41976.6|41956.6|41973.6|41953.6|41978.6|41958.6|41973.6|41953.6|0
1655256230000|2022-06-15 01:23:50|41983.6|41963.6|41988.6|41968.6|41988.6|41968.6|41983.6|41963.6|12
1655256240000|2022-06-15 01:24:00|41986.1|41966.1|41976.1|41956.1|41986.1|41966.1|41976.1|41956.1|14
1655256250000|2022-06-15 01:24:10|41975.7|41955.7|41975.7|41955.7|41975.7|41955.7|41975.7|41955.7|2
1655256260000|2022-06-15 01:24:20|41975.2|41955.2|41961.6|41941.6|41975.2|41955.2|41961.6|41941.6|7
1655256270000|2022-06-15 01:24:30|41959.6|41939.6|41959.1|41939.1|41959.6|41939.6|41959.1|41939.1|0
1655256280000|2022-06-15 01:24:40|41959.6|41939.6|41963.6|41943.6|41963.6|41943.6|41959.6|41939.6|4
1655256290000|2022-06-15 01:24:50|41964.1|41944.1|41969.6|41949.6|41969.6|41949.6|41964.1|41944.1|1
1655256300000|2022-06-15 01:25:00|41969.1|41949.1|41969.1|41949.1|41969.6|41949.6|41969.1|41949.1|3
1655256310000|2022-06-15 01:25:10|41972.1|41952.1|41968.6|41948.6|41974.6|41954.6|41968.6|41948.6|7
1655256320000|2022-06-15 01:25:20|41963.6|41943.6|41963.6|41943.6|41963.6|41943.6|41961.1|41941.1|2
1655256330000|2022-06-15 01:25:30|41966.1|41946.1|41961.1|41941.1|41966.6|41946.6|41960.7|41940.7|3
1655256340000|2022-06-15 01:25:40|41960.7|41940.7|41961.1|41941.1|41961.1|41941.1|41958.6|41938.6|0
1655256350000|2022-06-15 01:25:50|41963.6|41943.6|41968.6|41948.6|41968.6|41948.6|41963.6|41943.6|1
1655256360000|2022-06-15 01:26:00|41971.1|41951.1|41973.6|41953.6|41973.6|41953.6|41968.6|41948.6|3
1655256370000|2022-06-15 01:26:10|41974.1|41954.1|41968.6|41948.6|41976.1|41956.1|41966.6|41946.6|8
1655256380000|2022-06-15 01:26:20|41966.1|41946.1|41956.6|41936.6|41966.1|41946.1|41956.6|41936.6|9
1655256390000|2022-06-15 01:26:30|41958.6|41938.6|41961.1|41941.1|41961.1|41941.1|41958.6|41938.6|1
1655256400000|2022-06-15 01:26:40|41963.6|41943.6|41966.6|41946.6|41966.6|41946.6|41963.6|41943.6|6
1655256410000|2022-06-15 01:26:50|41971.6|41951.6|41971.6|41951.6|41978.6|41958.6|41971.6|41951.6|0
1655256420000|2022-06-15 01:27:00|41968.6|41948.6|41968.6|41948.6|41968.6|41948.6|41968.6|41948.6|0
1655256430000|2022-06-15 01:27:10|41966.6|41946.6|41966.6|41946.6|41966.6|41946.6|41966.6|41946.6|0
1655256440000|2022-06-15 01:27:20|41966.1|41946.1|41963.6|41943.6|41966.1|41946.1|41963.6|41943.6|8
1655256450000|2022-06-15 01:27:30|41961.6|41941.6|41963.6|41943.6|41963.6|41943.6|41958.6|41938.6|4
1655256460000|2022-06-15 01:27:40|41963.2|41943.2|41963.2|41943.2|41963.2|41943.2|41963.2|41943.2|1
1655256470000|2022-06-15 01:27:50|41963.6|41943.6|41963.6|41943.6|41963.6|41943.6|41961.1|41941.1|7
1655256480000|2022-06-15 01:28:00|41961.1|41941.1|41958.6|41938.6|41961.1|41941.1|41958.6|41938.6|11
1655256490000|2022-06-15 01:28:10|41961.1|41941.1|41958.6|41938.6|41963.6|41943.6|41958.6|41938.6|2
1655256500000|2022-06-15 01:28:20|41956.6|41936.6|41953.6|41933.6|41956.6|41936.6|41953.6|41933.6|0
1655256510000|2022-06-15 01:28:30|41954.1|41934.1|41953.6|41933.6|41956.1|41936.1|41950.7|41930.7|7
1655256520000|2022-06-15 01:28:40|41959.6|41939.6|41958.6|41938.6|41963.6|41943.6|41958.6|41938.6|1
1655256530000|2022-06-15 01:28:50|41959.1|41939.1|41968.6|41948.6|41971.1|41951.1|41959.1|41939.1|1
1655256540000|2022-06-15 01:29:00|41968.2|41948.2|41976.1|41956.1|41976.1|41956.1|41966.1|41946.1|3
1655256550000|2022-06-15 01:29:10|41975.7|41955.7|41978.7|41958.7|41978.7|41958.7|41975.7|41955.7|3
1655256560000|2022-06-15 01:29:20|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|0
1655256580000|2022-06-15 01:29:40|41978.7|41958.7|41979.1|41959.1|41979.1|41959.1|41978.7|41958.7|0
1655256590000|2022-06-15 01:29:50|41981.6|41961.6|41976.6|41956.6|41981.6|41961.6|41976.6|41956.6|3
1655256600000|2022-06-15 01:30:00|41979.6|41959.6|41978.7|41958.7|41981.6|41961.6|41976.6|41956.6|10
1655256610000|2022-06-15 01:30:10|41975.7|41955.7|41973.7|41953.7|41976.2|41956.2|41973.7|41953.7|17
1655256620000|2022-06-15 01:30:20|41978.7|41958.7|41978.7|41958.7|41979.1|41959.1|41976.2|41956.2|6
1655256630000|2022-06-15 01:30:30|41980.7|41960.7|41978.7|41958.7|41980.7|41960.7|41978.7|41958.7|8
1655256640000|2022-06-15 01:30:40|41976.2|41956.2|41966.2|41946.2|41976.2|41956.2|41966.2|41946.2|4
1655256650000|2022-06-15 01:30:50|41966.6|41946.6|41971.2|41951.2|41971.2|41951.2|41966.2|41946.2|15
1655256660000|2022-06-15 01:31:00|41973.7|41953.7|41998.7|41978.7|41998.7|41978.7|41973.7|41953.7|14
1655256670000|2022-06-15 01:31:10|41996.2|41976.2|41988.7|41968.7|41996.2|41976.2|41988.7|41968.7|13
1655256680000|2022-06-15 01:31:20|41988.2|41968.2|41993.7|41973.7|41993.7|41973.7|41986.2|41966.2|9
1655256690000|2022-06-15 01:31:30|41996.2|41976.2|41991.2|41971.2|41996.2|41976.2|41991.2|41971.2|6
1655256700000|2022-06-15 01:31:40|41990.7|41970.7|41993.7|41973.7|41993.7|41973.7|41988.7|41968.7|1
1655256710000|2022-06-15 01:31:50|41992.7|41972.7|41988.7|41968.7|41993.2|41973.2|41988.7|41968.7|5
1655256720000|2022-06-15 01:32:00|41991.2|41971.2|41993.7|41973.7|41993.7|41973.7|41991.2|41971.2|1
1655256730000|2022-06-15 01:32:10|41991.2|41971.2|41988.7|41968.7|41991.2|41971.2|41988.7|41968.7|15
1655256740000|2022-06-15 01:32:20|41986.2|41966.2|41985.7|41965.7|41993.2|41973.2|41985.7|41965.7|17
1655256750000|2022-06-15 01:32:30|41983.2|41963.2|41976.2|41956.2|41983.2|41963.2|41973.7|41953.7|17
1655256760000|2022-06-15 01:32:40|41978.7|41958.7|41978.7|41958.7|41978.7|41958.7|41978.7|41958.7|0
1655256770000|2022-06-15 01:32:50|41979.1|41959.1|41978.7|41958.7|41979.1|41959.1|41978.7|41958.7|0
1655256780000|2022-06-15 01:33:00|41979.1|41959.1|41996.2|41976.2|41996.2|41976.2|41979.1|41959.1|6
1655256790000|2022-06-15 01:33:10|41998.2|41978.2|42008.7|41988.7|42010.7|41990.7|41998.2|41978.2|8
1655256800000|2022-06-15 01:33:20|42010.7|41990.7|42008.2|41988.2|42010.7|41990.7|42005.7|41985.7|0
1655256810000|2022-06-15 01:33:30|42010.2|41990.2|42010.7|41990.7|42010.7|41990.7|42008.2|41988.2|3
1655256820000|2022-06-15 01:33:40|42008.7|41988.7|42008.7|41988.7|42010.7|41990.7|42006.2|41986.2|0
1655256830000|2022-06-15 01:33:50|42006.2|41986.2|42001.2|41981.2|42006.6|41986.6|42001.2|41981.2|3
1655256840000|2022-06-15 01:34:00|42003.2|41983.2|42005.7|41985.7|42008.2|41988.2|42003.2|41983.2|8
1655256850000|2022-06-15 01:34:10|41998.7|41978.7|41993.7|41973.7|41998.7|41978.7|41993.7|41973.7|6
1655256860000|2022-06-15 01:34:20|41993.2|41973.2|41991.2|41971.2|41993.2|41973.2|41991.2|41971.2|0
1655256870000|2022-06-15 01:34:30|41991.6|41971.6|41996.2|41976.2|41996.2|41976.2|41991.6|41971.6|15
1655256880000|2022-06-15 01:34:40|41996.6|41976.6|41991.6|41971.6|42003.7|41983.7|41991.6|41971.6|8
1655256890000|2022-06-15 01:34:50|41993.2|41973.2|41990.7|41970.7|41993.7|41973.7|41990.7|41970.7|1
1655256900000|2022-06-15 01:35:00|41991.2|41971.2|42000.7|41980.7|42000.7|41980.7|41991.2|41971.2|3
1655256910000|2022-06-15 01:35:10|41995.7|41975.7|41993.2|41973.2|41995.7|41975.7|41991.2|41971.2|11
1655256920000|2022-06-15 01:35:20|41995.7|41975.7|41982.2|41962.2|41995.7|41975.7|41982.2|41962.2|5
1655256930000|2022-06-15 01:35:30|41981.2|41961.2|41985.7|41965.7|41985.7|41965.7|41981.2|41961.2|3
1655256940000|2022-06-15 01:35:40|41981.2|41961.2|41978.7|41958.7|41981.2|41961.2|41978.7|41958.7|4
1655256950000|2022-06-15 01:35:50|41981.2|41961.2|41978.2|41958.2|41981.2|41961.2|41978.2|41958.2|0
1655256960000|2022-06-15 01:36:00|41975.7|41955.7|41971.2|41951.2|41975.7|41955.7|41971.2|41951.2|4
1655256970000|2022-06-15 01:36:10|41970.7|41950.7|41966.2|41946.2|41970.7|41950.7|41966.2|41946.2|6
1655256980000|2022-06-15 01:36:20|41968.2|41948.2|41970.7|41950.7|41973.2|41953.2|41968.2|41948.2|8
1655256990000|2022-06-15 01:36:30|41970.2|41950.2|41965.7|41945.7|41970.2|41950.2|41965.7|41945.7|2
1655257000000|2022-06-15 01:36:40|41963.7|41943.7|41965.7|41945.7|41965.7|41945.7|41961.2|41941.2|3
1655257010000|2022-06-15 01:36:50|41966.2|41946.2|41975.7|41955.7|41975.7|41955.7|41966.2|41946.2|4
1655257020000|2022-06-15 01:37:00|41978.2|41958.2|41994.6|41974.6|41994.6|41974.6|41978.2|41958.2|8
1655257030000|2022-06-15 01:37:10|41998.7|41978.7|41996.2|41976.2|41998.7|41978.7|41995.7|41975.7|7
1655257040000|2022-06-15 01:37:20|41998.7|41978.7|41996.2|41976.2|42003.7|41983.7|41996.2|41976.2|2
1655257050000|2022-06-15 01:37:30|41996.6|41976.6|42001.2|41981.2|42001.2|41981.2|41996.6|41976.6|3
1655257060000|2022-06-15 01:37:40|42003.7|41983.7|42010.7|41990.7|42010.7|41990.7|42003.7|41983.7|4
1655257070000|2022-06-15 01:37:50|42008.7|41988.7|42006.2|41986.2|42010.7|41990.7|42005.7|41985.7|6
1655257080000|2022-06-15 01:38:00|42003.7|41983.7|42010.7|41990.7|42010.7|41990.7|42000.7|41980.7|6
1655257090000|2022-06-15 01:38:10|42013.2|41993.2|42001.2|41981.2|42013.7|41993.7|42001.2|41981.2|12
1655257100000|2022-06-15 01:38:20|42003.7|41983.7|42000.7|41980.7|42003.7|41983.7|41998.7|41978.7|2
1655257110000|2022-06-15 01:38:30|42001.2|41981.2|42010.7|41990.7|42011.2|41991.2|42001.2|41981.2|1
1655257120000|2022-06-15 01:38:40|42011.2|41991.2|42008.7|41988.7|42011.2|41991.2|42008.7|41988.7|1
1655257130000|2022-06-15 01:38:50|42006.7|41986.7|42010.7|41990.7|42010.7|41990.7|42004.2|41984.2|2
1655257140000|2022-06-15 01:39:00|42011.2|41991.2|42010.7|41990.7|42015.2|41995.2|42010.7|41990.7|2
1655257150000|2022-06-15 01:39:10|42013.2|41993.2|42013.2|41993.2|42013.2|41993.2|42013.2|41993.2|0
1655257160000|2022-06-15 01:39:20|42015.7|41995.7|42016.7|41996.7|42017.1|41997.1|42015.7|41995.7|29
1655257170000|2022-06-15 01:39:30|42016.2|41996.2|42013.7|41993.7|42016.7|41996.7|42013.7|41993.7|7
1655257180000|2022-06-15 01:39:40|42011.7|41991.7|42006.2|41986.2|42013.2|41993.2|42006.2|41986.2|3
1655257190000|2022-06-15 01:39:50|42005.7|41985.7|42006.2|41986.2|42006.2|41986.2|42005.7|41985.7|7
1655257200000|2022-06-15 01:40:00|42006.7|41986.7|41991.2|41971.2|42011.7|41991.7|41989.2|41969.2|22
1655257210000|2022-06-15 01:40:10|41988.7|41968.7|41986.7|41966.7|41991.7|41971.7|41984.2|41964.2|3
1655257220000|2022-06-15 01:40:20|41989.2|41969.2|41988.7|41968.7|41991.2|41971.2|41988.7|41968.7|3
1655257230000|2022-06-15 01:40:30|41986.7|41966.7|41988.7|41968.7|41990.7|41970.7|41978.7|41958.7|4
1655257240000|2022-06-15 01:40:40|41984.6|41964.6|41983.7|41963.7|41986.7|41966.7|41983.7|41963.7|0
1655257250000|2022-06-15 01:40:50|41984.6|41964.6|41988.7|41968.7|41988.7|41968.7|41984.6|41964.6|0
1655257260000|2022-06-15 01:41:00|41986.2|41966.2|41988.7|41968.7|41988.7|41968.7|41986.2|41966.2|0
1655257270000|2022-06-15 01:41:10|41989.2|41969.2|41993.7|41973.7|42001.2|41981.2|41989.2|41969.2|8
1655257280000|2022-06-15 01:41:20|41988.7|41968.7|41993.7|41973.7|41993.7|41973.7|41988.7|41968.7|2
1655257290000|2022-06-15 01:41:30|41998.7|41978.7|41998.7|41978.7|41998.7|41978.7|41998.7|41978.7|3
1655257300000|2022-06-15 01:41:40|42001.2|41981.2|41991.2|41971.2|42001.2|41981.2|41991.2|41971.2|7
1655257310000|2022-06-15 01:41:50|41989.2|41969.2|41993.7|41973.7|41993.7|41973.7|41988.7|41968.7|8
1655257320000|2022-06-15 01:42:00|41996.2|41976.2|41996.2|41976.2|41996.2|41976.2|41991.2|41971.2|4
1655257330000|2022-06-15 01:42:10|41995.7|41975.7|41996.7|41976.7|41999.2|41979.2|41995.7|41975.7|3
1655257340000|2022-06-15 01:42:20|41999.2|41979.2|42014.2|41994.2|42014.2|41994.2|41999.2|41979.2|11
1655257350000|2022-06-15 01:42:30|42013.7|41993.7|42014.2|41994.2|42014.2|41994.2|42013.7|41993.7|6
1655257360000|2022-06-15 01:42:40|42013.7|41993.7|42013.7|41993.7|42016.7|41996.7|42013.7|41993.7|5
1655257370000|2022-06-15 01:42:50|42016.2|41996.2|42016.2|41996.2|42016.7|41996.7|42016.2|41996.2|10
1655257380000|2022-06-15 01:43:00|42019.2|41999.2|42025.7|42005.7|42028.7|42008.7|42016.7|41996.7|12
1655257390000|2022-06-15 01:43:10|42025.2|42005.2|42023.7|42003.7|42025.7|42005.7|42020.7|42000.7|2
1655257400000|2022-06-15 01:43:20|42025.7|42005.7|42021.2|42001.2|42025.7|42005.7|42020.7|42000.7|6
1655257410000|2022-06-15 01:43:30|42020.7|42000.7|42008.7|41988.7|42020.7|42000.7|42006.2|41986.2|5
1655257420000|2022-06-15 01:43:40|42017.1|41997.1|42019.2|41999.2|42019.6|41999.6|42017.1|41997.1|5
1655257430000|2022-06-15 01:43:50|42021.2|42001.2|42028.7|42008.7|42028.7|42008.7|42018.7|41998.7|4
1655257440000|2022-06-15 01:44:00|42028.2|42008.2|42023.2|42003.2|42028.7|42008.7|42021.2|42001.2|11
1655257450000|2022-06-15 01:44:10|42021.2|42001.2|42031.2|42011.2|42033.7|42013.7|42021.2|42001.2|6
1655257460000|2022-06-15 01:44:20|42031.7|42011.7|42038.2|42018.2|42038.2|42018.2|42031.7|42011.7|12
1655257470000|2022-06-15 01:44:30|42036.2|42016.2|42033.7|42013.7|42038.7|42018.7|42033.7|42013.7|2
1655257480000|2022-06-15 01:44:40|42031.7|42011.7|42026.2|42006.2|42033.7|42013.7|42026.2|42006.2|1
1655257490000|2022-06-15 01:44:50|42028.2|42008.2|42030.7|42010.7|42030.7|42010.7|42028.2|42008.2|1
1655257500000|2022-06-15 01:45:00|42028.7|42008.7|42033.7|42013.7|42033.7|42013.7|42028.7|42008.7|6
1655257510000|2022-06-15 01:45:10|42031.2|42011.2|42033.7|42013.7|42033.7|42013.7|42031.2|42011.2|0
1655257520000|2022-06-15 01:45:20|42031.2|42011.2|42031.2|42011.2|42035.2|42015.2|42031.2|42011.2|4
1655257530000|2022-06-15 01:45:30|42033.7|42013.7|42028.7|42008.7|42036.2|42016.2|42028.7|42008.7|12
1655257540000|2022-06-15 01:45:40|42026.2|42006.2|42028.7|42008.7|42028.7|42008.7|42026.2|42006.2|4
1655257550000|2022-06-15 01:45:50|42029.2|42009.2|42026.7|42006.7|42029.2|42009.2|42026.2|42006.2|1
1655257560000|2022-06-15 01:46:00|42028.7|42008.7|42033.2|42013.2|42036.2|42016.2|42025.7|42005.7|9
1655257570000|2022-06-15 01:46:10|42031.2|42011.2|42013.7|41993.7|42031.2|42011.2|42011.2|41991.2|16
1655257580000|2022-06-15 01:46:20|42014.2|41994.2|42008.7|41988.7|42016.2|41996.2|42008.7|41988.7|7
1655257590000|2022-06-15 01:46:30|42006.2|41986.2|41998.2|41978.2|42006.2|41986.2|41998.2|41978.2|18
1655257600000|2022-06-15 01:46:40|42000.7|41980.7|42003.7|41983.7|42003.7|41983.7|41983.2|41963.2|49
1655257610000|2022-06-15 01:46:50|42000.7|41980.7|42000.7|41980.7|42000.7|41980.7|41998.7|41978.7|6
1655257620000|2022-06-15 01:47:00|41998.7|41978.7|41996.2|41976.2|42001.2|41981.2|41996.2|41976.2|4
1655257630000|2022-06-15 01:47:10|41995.7|41975.7|41988.7|41968.7|41995.7|41975.7|41988.7|41968.7|3
1655257640000|2022-06-15 01:47:20|41986.2|41966.2|41988.7|41968.7|41988.7|41968.7|41983.7|41963.7|7
1655257650000|2022-06-15 01:47:30|41988.2|41968.2|41991.2|41971.2|41991.2|41971.2|41988.2|41968.2|1
1655257660000|2022-06-15 01:47:40|41991.7|41971.7|41996.2|41976.2|41996.2|41976.2|41991.7|41971.7|1
1655257670000|2022-06-15 01:47:50|41996.7|41976.7|42001.2|41981.2|42001.2|41981.2|41996.2|41976.2|0
1655257680000|2022-06-15 01:48:00|41998.7|41978.7|42005.7|41985.7|42005.7|41985.7|41996.2|41976.2|5
1655257690000|2022-06-15 01:48:10|42006.2|41986.2|42013.7|41993.7|42014.2|41994.2|42006.2|41986.2|1
1655257700000|2022-06-15 01:48:20|42014.2|41994.2|42013.7|41993.7|42016.2|41996.2|42013.7|41993.7|3
1655257710000|2022-06-15 01:48:30|42010.7|41990.7|42021.2|42001.2|42023.2|42003.2|42010.7|41990.7|3
1655257720000|2022-06-15 01:48:40|42023.2|42003.2|42021.2|42001.2|42023.2|42003.2|42021.2|42001.2|0
1655257730000|2022-06-15 01:48:50|42023.2|42003.2|42023.7|42003.7|42023.7|42003.7|42021.2|42001.2|2
1655257740000|2022-06-15 01:49:00|42026.2|42006.2|42028.7|42008.7|42028.7|42008.7|42023.7|42003.7|7
1655257750000|2022-06-15 01:49:10|42025.7|42005.7|42016.2|41996.2|42025.7|42005.7|42016.2|41996.2|4
1655257760000|2022-06-15 01:49:20|42015.7|41995.7|42010.7|41990.7|42015.7|41995.7|42010.7|41990.7|1
1655257770000|2022-06-15 01:49:30|42008.7|41988.7|41999.2|41979.2|42011.2|41991.2|41998.7|41978.7|7
1655257780000|2022-06-15 01:49:40|41998.7|41978.7|41988.2|41968.2|41998.7|41978.7|41988.2|41968.2|4
1655257790000|2022-06-15 01:49:50|41988.7|41968.7|41983.7|41963.7|41988.7|41968.7|41983.7|41963.7|1
1655257800000|2022-06-15 01:50:00|41988.2|41968.2|41998.7|41978.7|41998.7|41978.7|41988.2|41968.2|10
1655257810000|2022-06-15 01:50:10|41998.2|41978.2|42005.7|41985.7|42005.7|41985.7|41993.7|41973.7|2
1655257820000|2022-06-15 01:50:20|42007.7|41987.7|42005.7|41985.7|42010.7|41990.7|42005.7|41985.7|6
1655257830000|2022-06-15 01:50:30|42003.7|41983.7|42003.7|41983.7|42003.7|41983.7|42003.7|41983.7|2
1655257840000|2022-06-15 01:50:40|42005.7|41985.7|42002.7|41982.7|42005.7|41985.7|42000.7|41980.7|2
1655257850000|2022-06-15 01:50:50|42000.7|41980.7|41997.7|41977.7|42000.7|41980.7|41997.7|41977.7|2
1655257860000|2022-06-15 01:51:00|41997.3|41977.3|41990.7|41970.7|41997.3|41977.3|41990.7|41970.7|1
1655257870000|2022-06-15 01:51:10|41988.2|41968.2|41990.7|41970.7|41992.7|41972.7|41985.7|41965.7|2
1655257880000|2022-06-15 01:51:20|41993.2|41973.2|41997.7|41977.7|41997.7|41977.7|41993.2|41973.2|7
1655257890000|2022-06-15 01:51:30|41994.8|41974.8|41990.7|41970.7|41994.8|41974.8|41990.7|41970.7|4
1655257900000|2022-06-15 01:51:40|41988.7|41968.7|41983.2|41963.2|41988.7|41968.7|41983.2|41963.2|1
1655257910000|2022-06-15 01:51:50|41981.2|41961.2|41976.2|41956.2|41983.2|41963.2|41975.7|41955.7|6
1655257920000|2022-06-15 01:52:00|41978.2|41958.2|41960.2|41940.2|41978.2|41958.2|41960.2|41940.2|7
1655257930000|2022-06-15 01:52:10|41959.8|41939.8|41959.8|41939.8|41960.2|41940.2|41959.8|41939.8|2
1655257940000|2022-06-15 01:52:20|41962.3|41942.3|41957.7|41937.7|41962.3|41942.3|41955.7|41935.7|7
1655257950000|2022-06-15 01:52:30|41958.2|41938.2|41962.7|41942.7|41962.7|41942.7|41958.2|41938.2|1
1655257960000|2022-06-15 01:52:40|41958.2|41938.2|41955.7|41935.7|41960.7|41940.7|41955.7|41935.7|13
1655257970000|2022-06-15 01:52:50|41953.2|41933.2|41958.2|41938.2|41958.2|41938.2|41953.2|41933.2|5
1655257980000|2022-06-15 01:53:00|41958.7|41938.7|41956.2|41936.2|41960.7|41940.7|41955.7|41935.7|6
1655257990000|2022-06-15 01:53:10|41957.7|41937.7|41950.7|41930.7|41957.7|41937.7|41950.7|41930.7|2
1655258000000|2022-06-15 01:53:20|41951.2|41931.2|41950.7|41930.7|41955.7|41935.7|41950.7|41930.7|0
1655258010000|2022-06-15 01:53:30|41948.2|41928.2|41963.2|41943.2|41963.2|41943.2|41948.2|41928.2|16
1655258020000|2022-06-15 01:53:40|41963.7|41943.7|41964.7|41944.7|41966.7|41946.7|41963.7|41943.7|1
1655258030000|2022-06-15 01:53:50|41966.7|41946.7|41964.7|41944.7|41966.7|41946.7|41963.7|41943.7|3
1655258040000|2022-06-15 01:54:00|41966.7|41946.7|41979.2|41959.2|41979.2|41959.2|41963.7|41943.7|21
1655258050000|2022-06-15 01:54:10|41981.2|41961.2|41978.2|41958.2|41981.2|41961.2|41978.2|41958.2|5
1655258060000|2022-06-15 01:54:20|41973.7|41953.7|41968.7|41948.7|41973.7|41953.7|41968.7|41948.7|2
1655258070000|2022-06-15 01:54:30|41967.7|41947.7|41970.7|41950.7|41970.7|41950.7|41966.2|41946.2|1
1655258080000|2022-06-15 01:54:40|41971.2|41951.2|41962.7|41942.7|41971.2|41951.2|41962.7|41942.7|21
1655258090000|2022-06-15 01:54:50|41963.2|41943.2|41963.2|41943.2|41963.2|41943.2|41960.7|41940.7|1
1655258100000|2022-06-15 01:55:00|41962.8|41942.8|41961.2|41941.2|41963.7|41943.7|41961.2|41941.2|6
1655258110000|2022-06-15 01:55:10|41965.7|41945.7|41963.7|41943.7|41965.7|41945.7|41960.7|41940.7|1
1655258120000|2022-06-15 01:55:20|41965.7|41945.7|41966.2|41946.2|41966.2|41946.2|41965.7|41945.7|2
1655258130000|2022-06-15 01:55:30|41963.7|41943.7|41963.2|41943.2|41963.7|41943.7|41963.2|41943.2|2
1655258140000|2022-06-15 01:55:40|41961.2|41941.2|41963.7|41943.7|41963.7|41943.7|41961.2|41941.2|3
1655258150000|2022-06-15 01:55:50|41964.2|41944.2|41963.7|41943.7|41964.2|41944.2|41963.7|41943.7|3
1655258160000|2022-06-15 01:56:00|41963.2|41943.2|41958.2|41938.2|41963.2|41943.2|41958.2|41938.2|4
1655258170000|2022-06-15 01:56:10|41963.2|41943.2|41965.7|41945.7|41965.7|41945.7|41962.8|41942.8|2
1655258180000|2022-06-15 01:56:20|41967.8|41947.8|41962.8|41942.8|41967.8|41947.8|41962.8|41942.8|4
1655258190000|2022-06-15 01:56:30|41960.7|41940.7|41960.7|41940.7|41960.7|41940.7|41960.7|41940.7|0
1655258200000|2022-06-15 01:56:40|41960.3|41940.3|41958.2|41938.2|41960.3|41940.3|41958.2|41938.2|1
1655258210000|2022-06-15 01:56:50|41960.3|41940.3|41960.7|41940.7|41960.7|41940.7|41960.3|41940.3|2
1655258220000|2022-06-15 01:57:00|41962.8|41942.8|41963.2|41943.2|41963.2|41943.2|41962.8|41942.8|3
1655258230000|2022-06-15 01:57:10|41963.7|41943.7|41964.2|41944.2|41964.2|41944.2|41963.7|41943.7|1
1655258240000|2022-06-15 01:57:20|41963.7|41943.7|41960.7|41940.7|41963.7|41943.7|41960.7|41940.7|7
1655258250000|2022-06-15 01:57:30|||||||||1
1655258270000|2022-06-15 01:57:50|||||||||1
1655258280000|2022-06-15 01:58:00|41958.2|41938.2|41955.3|41935.3|41958.2|41938.2|41955.3|41935.3|7
1655258290000|2022-06-15 01:58:10|41953.2|41933.2|41953.2|41933.2|41953.2|41933.2|41953.2|41933.2|0
1655258300000|2022-06-15 01:58:20|41952.8|41932.8|41951.2|41931.2|41952.8|41932.8|41950.7|41930.7|3
1655258310000|2022-06-15 01:58:30|41953.2|41933.2|41952.8|41932.8|41953.2|41933.2|41948.2|41928.2|4
1655258320000|2022-06-15 01:58:40|41950.7|41930.7|41952.8|41932.8|41952.8|41932.8|41950.7|41930.7|0
1655258340000|2022-06-15 01:59:00|41950.7|41930.7|41955.7|41935.7|41955.7|41935.7|41950.7|41930.7|10
1655258350000|2022-06-15 01:59:10|41955.3|41935.3|41950.7|41930.7|41955.7|41935.7|41950.7|41930.7|7
1655258360000|2022-06-15 01:59:20|41948.2|41928.2|41957.8|41937.8|41962.8|41942.8|41942.8|41922.8|28
1655258370000|2022-06-15 01:59:30|41960.7|41940.7|41960.3|41940.3|41960.7|41940.7|41955.7|41935.7|12
1655258380000|2022-06-15 01:59:40|41955.7|41935.7|41965.7|41945.7|41965.7|41945.7|41955.7|41935.7|4
1655258390000|2022-06-15 01:59:50|41966.2|41946.2|41968.2|41948.2|41968.2|41948.2|41966.2|41946.2|0
1655258400000|2022-06-15 02:00:00|41965.7|41945.7|41947.8|41927.8|41965.7|41945.7|41945.7|41925.7|18
1655258410000|2022-06-15 02:00:10|41948.2|41928.2|41951.7|41931.7|41951.7|41931.7|41948.2|41928.2|5
1655258420000|2022-06-15 02:00:20|41953.7|41933.7|41970.7|41950.7|41971.2|41951.2|41953.7|41933.7|7
1655258430000|2022-06-15 02:00:30|41972.8|41952.8|41978.7|41958.7|41978.7|41958.7|41972.8|41952.8|4
1655258440000|2022-06-15 02:00:40|41980.7|41960.7|41970.3|41950.3|41982.8|41962.8|41970.3|41950.3|4
1655258450000|2022-06-15 02:00:50|41972.3|41952.3|41972.8|41952.8|41974.8|41954.8|41967.8|41947.8|16
1655258460000|2022-06-15 02:01:00|41973.2|41953.2|41977.8|41957.8|41977.8|41957.8|41973.2|41953.2|6
1655258470000|2022-06-15 02:01:10|41982.8|41962.8|41975.3|41955.3|41982.8|41962.8|41975.3|41955.3|2
1655258480000|2022-06-15 02:01:20|41975.7|41955.7|41980.3|41960.3|41980.3|41960.3|41975.7|41955.7|0
1655258490000|2022-06-15 02:01:30|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|3
1655258500000|2022-06-15 02:01:40|41977.3|41957.3|41972.8|41952.8|41977.3|41957.3|41970.3|41950.3|5
1655258510000|2022-06-15 02:01:50|41970.3|41950.3|41970.3|41950.3|41970.3|41950.3|41970.3|41950.3|0
1655258520000|2022-06-15 02:02:00|41970.7|41950.7|41977.8|41957.8|41977.8|41957.8|41970.7|41950.7|2
1655258540000|2022-06-15 02:02:20|41980.3|41960.3|41980.3|41960.3|41980.3|41960.3|41980.3|41960.3|0
1655258550000|2022-06-15 02:02:30|41982.3|41962.3|41982.8|41962.8|41985.3|41965.3|41982.3|41962.3|3
1655258560000|2022-06-15 02:02:40|41980.3|41960.3|41972.8|41952.8|41980.3|41960.3|41972.8|41952.8|1
1655258570000|2022-06-15 02:02:50|41973.2|41953.2|41975.3|41955.3|41975.3|41955.3|41973.2|41953.2|1
1655258580000|2022-06-15 02:03:00|41980.3|41960.3|41983.2|41963.2|41983.7|41963.7|41980.3|41960.3|6
1655258590000|2022-06-15 02:03:10|41983.7|41963.7|41992.8|41972.8|41992.8|41972.8|41983.7|41963.7|2
1655258600000|2022-06-15 02:03:20|41991.8|41971.8|41992.8|41972.8|41995.3|41975.3|41988.2|41968.2|3
1655258610000|2022-06-15 02:03:30|41995.3|41975.3|41997.8|41977.8|41999.8|41979.8|41995.3|41975.3|2
1655258620000|2022-06-15 02:03:40|41999.8|41979.8|42000.7|41980.7|42002.3|41982.3|41997.8|41977.8|10
1655258630000|2022-06-15 02:03:50|42002.8|41982.8|42005.3|41985.3|42005.7|41985.7|42000.3|41980.3|6
1655258640000|2022-06-15 02:04:00|42005.8|41985.8|42004.8|41984.8|42005.8|41985.8|42004.8|41984.8|2
1655258650000|2022-06-15 02:04:10|42000.3|41980.3|41997.3|41977.3|42000.3|41980.3|41997.3|41977.3|7
1655258660000|2022-06-15 02:04:20|41992.8|41972.8|41982.8|41962.8|41992.8|41972.8|41982.8|41962.8|10
1655258670000|2022-06-15 02:04:30|41979.8|41959.8|41975.3|41955.3|41979.8|41959.8|41972.8|41952.8|4
1655258680000|2022-06-15 02:04:40|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|1
1655258690000|2022-06-15 02:04:50|41975.3|41955.3|41987.8|41967.8|41987.8|41967.8|41973.3|41953.3|9
1655258710000|2022-06-15 02:05:10|41990.3|41970.3|41987.8|41967.8|41990.3|41970.3|41987.8|41967.8|1
1655258720000|2022-06-15 02:05:20|41990.3|41970.3|41987.8|41967.8|41992.8|41972.8|41985.3|41965.3|1
1655258730000|2022-06-15 02:05:30|41984.8|41964.8|41982.8|41962.8|41987.8|41967.8|41982.8|41962.8|3
1655258740000|2022-06-15 02:05:40|41986.8|41966.8|41984.8|41964.8|41987.3|41967.3|41982.8|41962.8|4
1655258750000|2022-06-15 02:05:50|41982.8|41962.8|41982.3|41962.3|41982.8|41962.8|41982.3|41962.3|1
1655258760000|2022-06-15 02:06:00|41980.3|41960.3|41987.3|41967.3|41987.3|41967.3|41980.3|41960.3|6
1655258770000|2022-06-15 02:06:10|41989.3|41969.3|41974.8|41954.8|41989.3|41969.3|41974.8|41954.8|16
1655258780000|2022-06-15 02:06:20|41967.8|41947.8|41962.8|41942.8|41967.8|41947.8|41962.8|41942.8|3
1655258790000|2022-06-15 02:06:30|41957.8|41937.8|41947.8|41927.8|41957.8|41937.8|41947.8|41927.8|2
1655258800000|2022-06-15 02:06:40|41947.3|41927.3|41939.8|41919.8|41947.3|41927.3|41937.3|41917.3|9
1655258810000|2022-06-15 02:06:50|41940.3|41920.3|41942.8|41922.8|41942.8|41922.8|41940.3|41920.3|1
1655258820000|2022-06-15 02:07:00|41943.3|41923.3|41940.3|41920.3|41943.3|41923.3|41940.3|41920.3|3
1655258830000|2022-06-15 02:07:10|41940.8|41920.8|41942.8|41922.8|41942.8|41922.8|41940.8|41920.8|1
1655258850000|2022-06-15 02:07:30|41947.8|41927.8|41949.8|41929.8|41949.8|41929.8|41947.8|41927.8|3
1655258860000|2022-06-15 02:07:40|41950.3|41930.3|41947.8|41927.8|41950.3|41930.3|41947.8|41927.8|0
1655258870000|2022-06-15 02:07:50|41943.3|41923.3|41942.8|41922.8|41945.3|41925.3|41942.8|41922.8|16
1655258880000|2022-06-15 02:08:00|41943.3|41923.3|41950.3|41930.3|41950.3|41930.3|41943.3|41923.3|0
1655258890000|2022-06-15 02:08:10|41952.8|41932.8|41955.3|41935.3|41955.3|41935.3|41952.8|41932.8|1
1655258900000|2022-06-15 02:08:20|41957.8|41937.8|41960.3|41940.3|41960.3|41940.3|41957.8|41937.8|2
1655258910000|2022-06-15 02:08:30|41960.8|41940.8|41967.8|41947.8|41970.8|41950.8|41960.3|41940.3|3
1655258920000|2022-06-15 02:08:40|41963.3|41943.3|41962.8|41942.8|41963.3|41943.3|41962.8|41942.8|2
1655258930000|2022-06-15 02:08:50|41964.8|41944.8|41964.8|41944.8|41964.8|41944.8|41964.8|41944.8|2
1655258940000|2022-06-15 02:09:00|41967.8|41947.8|41970.3|41950.3|41970.3|41950.3|41967.8|41947.8|1
1655258950000|2022-06-15 02:09:10|41972.8|41952.8|41980.3|41960.3|41980.3|41960.3|41972.8|41952.8|2
1655258960000|2022-06-15 02:09:20|41979.8|41959.8|41983.3|41963.3|41983.3|41963.3|41978.7|41958.7|6
1655258970000|2022-06-15 02:09:30|41985.3|41965.3|41980.3|41960.3|41990.3|41970.3|41980.3|41960.3|2
1655258980000|2022-06-15 02:09:40|41977.8|41957.8|41982.8|41962.8|41982.8|41962.8|41977.8|41957.8|1
1655258990000|2022-06-15 02:09:50|41984.8|41964.8|41984.8|41964.8|41984.8|41964.8|41984.8|41964.8|0
1655259000000|2022-06-15 02:10:00|41982.8|41962.8|41984.8|41964.8|41984.8|41964.8|41980.3|41960.3|1
1655259010000|2022-06-15 02:10:10|41982.8|41962.8|41979.8|41959.8|41982.8|41962.8|41977.8|41957.8|3
1655259020000|2022-06-15 02:10:20|41980.8|41960.8|41974.8|41954.8|41982.8|41962.8|41972.8|41952.8|2
1655259030000|2022-06-15 02:10:30|41972.8|41952.8|41974.8|41954.8|41974.8|41954.8|41970.3|41950.3|1
1655259040000|2022-06-15 02:10:40|41975.3|41955.3|41980.3|41960.3|41982.8|41962.8|41975.3|41955.3|1
1655259050000|2022-06-15 02:10:50|41980.8|41960.8|41997.3|41977.3|41997.3|41977.3|41980.8|41960.8|8
1655259060000|2022-06-15 02:11:00|41996.8|41976.8|41995.3|41975.3|41997.3|41977.3|41994.8|41974.8|12
1655259070000|2022-06-15 02:11:10|41997.3|41977.3|41985.3|41965.3|41997.3|41977.3|41985.3|41965.3|7
1655259080000|2022-06-15 02:11:20|41984.8|41964.8|41982.8|41962.8|41985.8|41965.8|41982.8|41962.8|1
1655259090000|2022-06-15 02:11:30|41979.8|41959.8|41982.8|41962.8|41982.8|41962.8|41979.8|41959.8|1
1655259100000|2022-06-15 02:11:40|41980.3|41960.3|41982.8|41962.8|41984.8|41964.8|41980.3|41960.3|0
1655259110000|2022-06-15 02:11:50|41984.8|41964.8|41982.8|41962.8|41984.8|41964.8|41982.8|41962.8|0
1655259120000|2022-06-15 02:12:00|41982.3|41962.3|41974.8|41954.8|41982.3|41962.3|41974.8|41954.8|1
1655259130000|2022-06-15 02:12:10|41972.8|41952.8|41974.8|41954.8|41974.8|41954.8|41972.8|41952.8|2
1655259140000|2022-06-15 02:12:20|41972.8|41952.8|41975.3|41955.3|41975.3|41955.3|41972.8|41952.8|2
1655259150000|2022-06-15 02:12:30|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|41972.8|41952.8|4
1655259160000|2022-06-15 02:12:40|41972.8|41952.8|41973.3|41953.3|41973.3|41953.3|41970.3|41950.3|5
1655259170000|2022-06-15 02:12:50|41972.8|41952.8|41972.8|41952.8|41972.8|41952.8|41969.8|41949.8|2
1655259180000|2022-06-15 02:13:00|41974.8|41954.8|41980.3|41960.3|41984.8|41964.8|41974.8|41954.8|0
1655259190000|2022-06-15 02:13:10|41982.3|41962.3|41982.8|41962.8|41982.8|41962.8|41982.3|41962.3|2
1655259200000|2022-06-15 02:13:20|41982.3|41962.3|41980.3|41960.3|41984.8|41964.8|41980.3|41960.3|1
1655259210000|2022-06-15 02:13:30|41982.3|41962.3|41984.3|41964.3|41985.3|41965.3|41980.3|41960.3|3
1655259220000|2022-06-15 02:13:40|41980.3|41960.3|41979.8|41959.8|41982.8|41962.8|41977.8|41957.8|0
1655259230000|2022-06-15 02:13:50|41982.8|41962.8|41982.8|41962.8|41982.8|41962.8|41982.8|41962.8|1
1655259240000|2022-06-15 02:14:00|41980.3|41960.3|41977.3|41957.3|41980.3|41960.3|41977.3|41957.3|1
1655259250000|2022-06-15 02:14:10|41975.3|41955.3|41975.3|41955.3|41975.3|41955.3|41972.8|41952.8|4
1655259260000|2022-06-15 02:14:20|41980.3|41960.3|41980.3|41960.3|41980.3|41960.3|41980.3|41960.3|0
1655259270000|2022-06-15 02:14:30|41980.8|41960.8|41982.8|41962.8|41982.8|41962.8|41980.8|41960.8|2
1655259280000|2022-06-15 02:14:40|41985.3|41965.3|41992.8|41972.8|41992.8|41972.8|41985.3|41965.3|3
1655259290000|2022-06-15 02:14:50|41995.3|41975.3|41977.3|41957.3|41995.3|41975.3|41977.3|41957.3|6
1655259300000|2022-06-15 02:15:00|41979.8|41959.8|41972.8|41952.8|41979.8|41959.8|41972.8|41952.8|2
1655259310000|2022-06-15 02:15:10|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|41974.3|41954.3|1
1655259320000|2022-06-15 02:15:20|41979.8|41959.8|41979.8|41959.8|41979.8|41959.8|41979.3|41959.3|1
1655259330000|2022-06-15 02:15:30|41979.3|41959.3|41976.8|41956.8|41979.3|41959.3|41976.8|41956.8|1
1655259340000|2022-06-15 02:15:40|41977.3|41957.3|41977.3|41957.3|41979.8|41959.8|41977.3|41957.3|0
1655259350000|2022-06-15 02:15:50|41977.8|41957.8|41979.8|41959.8|41980.3|41960.3|41977.8|41957.8|1
1655259360000|2022-06-15 02:16:00|41975.3|41955.3|41975.3|41955.3|41975.3|41955.3|41975.3|41955.3|3
1655259370000|2022-06-15 02:16:10|41975.8|41955.8|41979.8|41959.8|41979.8|41959.8|41975.8|41955.8|1
1655259380000|2022-06-15 02:16:20|41980.3|41960.3|41975.3|41955.3|41980.3|41960.3|41975.3|41955.3|3
1655259390000|2022-06-15 02:16:30|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|0
1655259400000|2022-06-15 02:16:40|41972.8|41952.8|41977.8|41957.8|41977.8|41957.8|41972.8|41952.8|1
1655259410000|2022-06-15 02:16:50|41975.8|41955.8|41977.8|41957.8|41977.8|41957.8|41975.3|41955.3|3
1655259420000|2022-06-15 02:17:00|41975.3|41955.3|41974.8|41954.8|41975.3|41955.3|41974.8|41954.8|1
1655259430000|2022-06-15 02:17:10|41970.3|41950.3|41970.3|41950.3|41970.3|41950.3|41970.3|41950.3|3
1655259440000|2022-06-15 02:17:20|41967.8|41947.8|41962.8|41942.8|41967.8|41947.8|41962.8|41942.8|4
1655259450000|2022-06-15 02:17:30|41962.3|41942.3|41960.3|41940.3|41962.3|41942.3|41960.3|41940.3|0
1655259460000|2022-06-15 02:17:40|41957.8|41937.8|41955.3|41935.3|41957.8|41937.8|41955.3|41935.3|1
1655259470000|2022-06-15 02:17:50|41952.8|41932.8|41947.8|41927.8|41952.8|41932.8|41947.8|41927.8|2
1655259480000|2022-06-15 02:18:00|41950.3|41930.3|41957.8|41937.8|41957.8|41937.8|41950.3|41930.3|2
1655259490000|2022-06-15 02:18:10|41960.8|41940.8|41972.8|41952.8|41972.8|41952.8|41960.8|41940.8|0
1655259500000|2022-06-15 02:18:20|41974.8|41954.8|41977.8|41957.8|41977.8|41957.8|41974.8|41954.8|3
1655259510000|2022-06-15 02:18:30|41979.8|41959.8|41977.8|41957.8|41979.8|41959.8|41977.8|41957.8|1
1655259520000|2022-06-15 02:18:40|41978.3|41958.3|41977.8|41957.8|41980.8|41960.8|41977.8|41957.8|2
1655259530000|2022-06-15 02:18:50|41982.8|41962.8|41982.8|41962.8|41982.8|41962.8|41980.3|41960.3|0
1655259540000|2022-06-15 02:19:00|41978.3|41958.3|41982.8|41962.8|41982.8|41962.8|41978.3|41958.3|0
1655259560000|2022-06-15 02:19:20|41983.3|41963.3|41982.8|41962.8|41983.3|41963.3|41982.8|41962.8|0
1655259570000|2022-06-15 02:19:30|41982.3|41962.3|41977.8|41957.8|41982.3|41962.3|41977.8|41957.8|5
1655259580000|2022-06-15 02:19:40|41977.3|41957.3|41977.8|41957.8|41977.8|41957.8|41974.8|41954.8|0
1655259610000|2022-06-15 02:20:10|41975.3|41955.3|41975.3|41955.3|41975.3|41955.3|41975.3|41955.3|0
1655259620000|2022-06-15 02:20:20|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|2
1655259630000|2022-06-15 02:20:30|||||||||1
1655259650000|2022-06-15 02:20:50|41978.3|41958.3|41982.8|41962.8|41982.8|41962.8|41978.3|41958.3|5
1655259660000|2022-06-15 02:21:00|||||||||12
1655259670000|2022-06-15 02:21:10|41984.8|41964.8|41980.3|41960.3|41984.8|41964.8|41980.3|41960.3|1
1655259680000|2022-06-15 02:21:20|41980.8|41960.8|41982.8|41962.8|41982.8|41962.8|41977.8|41957.8|0
1655259690000|2022-06-15 02:21:30|41984.8|41964.8|41982.8|41962.8|41984.8|41964.8|41982.8|41962.8|0
1655259710000|2022-06-15 02:21:50|41982.3|41962.3|41980.3|41960.3|41982.8|41962.8|41980.3|41960.3|0
1655259720000|2022-06-15 02:22:00|41979.8|41959.8|41977.3|41957.3|41979.8|41959.8|41977.3|41957.3|5
1655259730000|2022-06-15 02:22:10|||||||||1
1655259740000|2022-06-15 02:22:20|41975.3|41955.3|41977.8|41957.8|41977.8|41957.8|41975.3|41955.3|2
1655259760000|2022-06-15 02:22:40|41977.3|41957.3|41975.3|41955.3|41977.3|41957.3|41975.3|41955.3|0
1655259770000|2022-06-15 02:22:50|41972.8|41952.8|41974.8|41954.8|41974.8|41954.8|41972.8|41952.8|2
1655259780000|2022-06-15 02:23:00|41975.3|41955.3|41975.8|41955.8|41975.8|41955.8|41975.3|41955.3|2
1655259790000|2022-06-15 02:23:10|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|1
1655259800000|2022-06-15 02:23:20|||||||||2
1655259810000|2022-06-15 02:23:30|||||||||1
1655259840000|2022-06-15 02:24:00|41982.3|41962.3|41982.8|41962.8|41982.8|41962.8|41978.8|41958.8|6
1655259850000|2022-06-15 02:24:10|41980.8|41960.8|41982.8|41962.8|41982.8|41962.8|41977.8|41957.8|4
1655259860000|2022-06-15 02:24:20|41980.3|41960.3|41980.3|41960.3|41982.8|41962.8|41980.3|41960.3|1
1655259880000|2022-06-15 02:24:40|41982.3|41962.3|41982.8|41962.8|41982.8|41962.8|41980.8|41960.8|3
1655259890000|2022-06-15 02:24:50|41984.8|41964.8|41982.8|41962.8|41984.8|41964.8|41982.8|41962.8|0
1655259900000|2022-06-15 02:25:00|41984.8|41964.8|41990.3|41970.3|41995.3|41975.3|41984.8|41964.8|10
1655259910000|2022-06-15 02:25:10|41987.8|41967.8|41985.3|41965.3|41987.8|41967.8|41985.3|41965.3|5
1655259920000|2022-06-15 02:25:20|41982.8|41962.8|41975.3|41955.3|41982.8|41962.8|41975.3|41955.3|4
1655259930000|2022-06-15 02:25:30|41977.8|41957.8|41975.8|41955.8|41978.3|41958.3|41975.3|41955.3|0
1655259940000|2022-06-15 02:25:40|41979.8|41959.8|41980.3|41960.3|41980.3|41960.3|41977.8|41957.8|0
1655259960000|2022-06-15 02:26:00|41978.3|41958.3|41977.8|41957.8|41978.3|41958.3|41977.8|41957.8|0
1655259970000|2022-06-15 02:26:10|41980.3|41960.3|41980.3|41960.3|41980.3|41960.3|41980.3|41960.3|0
1655259980000|2022-06-15 02:26:20|41986.3|41966.3|42000.8|41980.8|42000.8|41980.8|41986.3|41966.3|8
1655259990000|2022-06-15 02:26:30|42002.8|41982.8|42002.8|41982.8|42002.8|41982.8|41997.8|41977.8|1
1655260000000|2022-06-15 02:26:40|42002.3|41982.3|41997.8|41977.8|42002.3|41982.3|41997.8|41977.8|0
1655260010000|2022-06-15 02:26:50|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|1
1655260020000|2022-06-15 02:27:00|41994.8|41974.8|41997.8|41977.8|42002.8|41982.8|41994.8|41974.8|6
1655260030000|2022-06-15 02:27:10|41995.3|41975.3|41997.8|41977.8|41997.8|41977.8|41992.8|41972.8|0
1655260050000|2022-06-15 02:27:30|41995.8|41975.8|41987.8|41967.8|41995.8|41975.8|41987.8|41967.8|1
1655260060000|2022-06-15 02:27:40|41987.3|41967.3|41985.3|41965.3|41987.3|41967.3|41985.3|41965.3|0
1655260070000|2022-06-15 02:27:50|41983.3|41963.3|41982.3|41962.3|41983.3|41963.3|41979.8|41959.8|3
1655260080000|2022-06-15 02:28:00|41981.9|41961.9|41977.8|41957.8|41981.9|41961.9|41977.8|41957.8|1
1655260090000|2022-06-15 02:28:10|41980.8|41960.8|41982.8|41962.8|41982.8|41962.8|41977.8|41957.8|0
1655260100000|2022-06-15 02:28:20|41983.3|41963.3|41985.3|41965.3|41985.3|41965.3|41983.3|41963.3|1
1655260120000|2022-06-15 02:28:40|41984.9|41964.9|41987.8|41967.8|41987.8|41967.8|41982.8|41962.8|1
1655260130000|2022-06-15 02:28:50|41982.8|41962.8|41987.8|41967.8|41987.8|41967.8|41982.8|41962.8|0
1655260140000|2022-06-15 02:29:00|41982.8|41962.8|41987.8|41967.8|41987.8|41967.8|41982.8|41962.8|2
1655260170000|2022-06-15 02:29:30|41985.3|41965.3|41984.9|41964.9|41985.3|41965.3|41984.9|41964.9|0
1655260180000|2022-06-15 02:29:40|41982.4|41962.4|41981.9|41961.9|41982.8|41962.8|41980.3|41960.3|4
1655260190000|2022-06-15 02:29:50|41977.8|41957.8|41979.9|41959.9|41979.9|41959.9|41977.8|41957.8|0
1655260200000|2022-06-15 02:30:00|41977.8|41957.8|41993.3|41973.3|41993.3|41973.3|41977.8|41957.8|15
1655260210000|2022-06-15 02:30:10|41995.8|41975.8|42012.8|41992.8|42012.8|41992.8|41995.8|41975.8|8
1655260220000|2022-06-15 02:30:20|42013.3|41993.3|42027.8|42007.8|42027.8|42007.8|42013.3|41993.3|19
1655260230000|2022-06-15 02:30:30|42028.3|42008.3|42034.9|42014.9|42034.9|42014.9|42028.3|42008.3|10
1655260240000|2022-06-15 02:30:40|42035.3|42015.3|42037.8|42017.8|42040.3|42020.3|42032.8|42012.8|3
1655260250000|2022-06-15 02:30:50|42039.9|42019.9|42042.8|42022.8|42042.8|42022.8|42037.8|42017.8|13
1655260260000|2022-06-15 02:31:00|42043.3|42023.3|42052.8|42032.8|42055.8|42035.8|42043.3|42023.3|7
1655260270000|2022-06-15 02:31:10|42053.3|42033.3|42055.3|42035.3|42057.8|42037.8|42052.8|42032.8|2
1655260280000|2022-06-15 02:31:20|42052.8|42032.8|42042.8|42022.8|42052.8|42032.8|42042.8|42022.8|8
1655260290000|2022-06-15 02:31:30|42045.3|42025.3|42037.8|42017.8|42045.3|42025.3|42037.8|42017.8|3
1655260300000|2022-06-15 02:31:40|42039.9|42019.9|42037.8|42017.8|42039.9|42019.9|42037.8|42017.8|2
1655260310000|2022-06-15 02:31:50|42038.3|42018.3|42032.8|42012.8|42038.3|42018.3|42030.3|42010.3|7
1655260320000|2022-06-15 02:32:00|42031.9|42011.9|42022.8|42002.8|42031.9|42011.9|42022.8|42002.8|1
1655260330000|2022-06-15 02:32:10|42024.9|42004.9|42022.8|42002.8|42025.8|42005.8|42022.8|42002.8|6
1655260340000|2022-06-15 02:32:20|42020.3|42000.3|42030.8|42010.8|42030.8|42010.8|42020.3|42000.3|17
1655260350000|2022-06-15 02:32:30|42030.3|42010.3|42027.8|42007.8|42030.3|42010.3|42022.8|42002.8|8
1655260360000|2022-06-15 02:32:40|42030.3|42010.3|42029.9|42009.9|42030.3|42010.3|42029.9|42009.9|2
1655260370000|2022-06-15 02:32:50|42027.8|42007.8|42027.8|42007.8|42027.8|42007.8|42027.8|42007.8|11
1655260380000|2022-06-15 02:33:00|42028.3|42008.3|42029.9|42009.9|42030.3|42010.3|42028.3|42008.3|2
1655260390000|2022-06-15 02:33:10|42030.3|42010.3|42029.4|42009.4|42030.3|42010.3|42029.4|42009.4|1
1655260400000|2022-06-15 02:33:20|42027.4|42007.4|42002.4|41982.4|42027.4|42007.4|42002.4|41982.4|20
1655260410000|2022-06-15 02:33:30|42000.3|41980.3|42000.3|41980.3|42000.3|41980.3|42000.3|41980.3|5
1655260420000|2022-06-15 02:33:40|41998.3|41978.3|41999.9|41979.9|41999.9|41979.9|41997.8|41977.8|4
1655260430000|2022-06-15 02:33:50|42000.3|41980.3|42013.3|41993.3|42013.3|41993.3|42000.3|41980.3|11
1655260440000|2022-06-15 02:34:00|42013.8|41993.8|42013.3|41993.3|42013.8|41993.8|42013.3|41993.3|6
1655260450000|2022-06-15 02:34:10|42017.4|41997.4|42020.3|42000.3|42020.3|42000.3|42012.8|41992.8|27
1655260460000|2022-06-15 02:34:20|42022.4|42002.4|42027.8|42007.8|42027.8|42007.8|42022.4|42002.4|0
1655260470000|2022-06-15 02:34:30|42027.4|42007.4|42025.8|42005.8|42028.3|42008.3|42025.3|42005.3|6
1655260480000|2022-06-15 02:34:40|42027.4|42007.4|42027.8|42007.8|42027.8|42007.8|42025.3|42005.3|0
1655260490000|2022-06-15 02:34:50|42030.3|42010.3|42038.8|42018.8|42038.8|42018.8|42030.3|42010.3|9
1655260500000|2022-06-15 02:35:00|42043.3|42023.3|42049.9|42029.9|42049.9|42029.9|42043.3|42023.3|10
1655260510000|2022-06-15 02:35:10|42050.3|42030.3|42050.3|42030.3|42052.8|42032.8|42050.3|42030.3|4
1655260520000|2022-06-15 02:35:20|42050.8|42030.8|42049.9|42029.9|42052.4|42032.4|42045.3|42025.3|8
1655260530000|2022-06-15 02:35:30|42050.3|42030.3|42049.9|42029.9|42050.3|42030.3|42049.9|42029.9|2
1655260540000|2022-06-15 02:35:40|42050.3|42030.3|42052.8|42032.8|42052.8|42032.8|42050.3|42030.3|4
1655260550000|2022-06-15 02:35:50|42054.9|42034.9|42058.8|42038.8|42058.8|42038.8|42054.9|42034.9|8
1655260560000|2022-06-15 02:36:00|42060.8|42040.8|42059.4|42039.4|42060.8|42040.8|42057.8|42037.8|14
1655260570000|2022-06-15 02:36:10|42055.3|42035.3|42052.4|42032.4|42055.3|42035.3|42049.9|42029.9|7
1655260580000|2022-06-15 02:36:20|42051.9|42031.9|42049.9|42029.9|42052.4|42032.4|42049.9|42029.9|1
1655260590000|2022-06-15 02:36:30|42050.3|42030.3|42047.8|42027.8|42051.9|42031.9|42045.3|42025.3|22
1655260600000|2022-06-15 02:36:40|42049.9|42029.9|42057.8|42037.8|42057.8|42037.8|42049.9|42029.9|18
1655260610000|2022-06-15 02:36:50|42059.9|42039.9|42062.4|42042.4|42062.4|42042.4|42059.9|42039.9|7
1655260620000|2022-06-15 02:37:00|42060.3|42040.3|42060.8|42040.8|42062.4|42042.4|42060.3|42040.3|3
1655260630000|2022-06-15 02:37:10|42062.8|42042.8|42058.3|42038.3|42062.8|42042.8|42058.3|42038.3|2
1655260640000|2022-06-15 02:37:20|42060.3|42040.3|42058.3|42038.3|42060.3|42040.3|42058.3|42038.3|0
1655260650000|2022-06-15 02:37:30|42060.3|42040.3|42062.4|42042.4|42062.4|42042.4|42057.8|42037.8|10
1655260660000|2022-06-15 02:37:40|42062.8|42042.8|42062.8|42042.8|42062.8|42042.8|42062.8|42042.8|8
1655260670000|2022-06-15 02:37:50|42060.3|42040.3|42062.9|42042.9|42062.9|42042.9|42060.3|42040.3|6
1655260680000|2022-06-15 02:38:00|42061.9|42041.9|42057.9|42037.9|42061.9|42041.9|42057.9|42037.9|2
1655260690000|2022-06-15 02:38:10|42055.4|42035.4|42055.4|42035.4|42055.4|42035.4|42053.3|42033.3|2
1655260710000|2022-06-15 02:38:30|42052.9|42032.9|42052.9|42032.9|42052.9|42032.9|42052.9|42032.9|3
1655260720000|2022-06-15 02:38:40|42049.9|42029.9|42050.4|42030.4|42050.4|42030.4|42045.8|42025.8|5
1655260740000|2022-06-15 02:39:00|||||||||2
1655260770000|2022-06-15 02:39:30|42049.9|42029.9|42046.9|42026.9|42049.9|42029.9|42046.9|42026.9|3
1655260780000|2022-06-15 02:39:40|42040.8|42020.8|42032.9|42012.9|42040.8|42020.8|42032.9|42012.9|1
1655260790000|2022-06-15 02:39:50|42030.4|42010.4|42035.4|42015.4|42035.4|42015.4|42030.4|42010.4|2
1655260800000|2022-06-15 02:40:00|42034.9|42014.9|42038.8|42018.8|42038.8|42018.8|42032.9|42012.9|5
1655260810000|2022-06-15 02:40:10|42038.3|42018.3|42038.3|42018.3|42038.3|42018.3|42038.3|42018.3|0
1655260820000|2022-06-15 02:40:20|42037.9|42017.9|42039.9|42019.9|42039.9|42019.9|42037.9|42017.9|1
1655260830000|2022-06-15 02:40:30|42037.9|42017.9|42047.9|42027.9|42048.3|42028.3|42037.9|42017.9|10
1655260840000|2022-06-15 02:40:40|42045.4|42025.4|42042.4|42022.4|42045.4|42025.4|42042.4|42022.4|0
1655260850000|2022-06-15 02:40:50|42041.9|42021.9|42041.9|42021.9|42041.9|42021.9|42041.9|42021.9|0
1655260860000|2022-06-15 02:41:00|42043.9|42023.9|42045.8|42025.8|42045.8|42025.8|42043.9|42023.9|4
1655260870000|2022-06-15 02:41:10|42045.4|42025.4|42045.4|42025.4|42045.4|42025.4|42045.4|42025.4|3
1655260880000|2022-06-15 02:41:20|42045.8|42025.8|42045.8|42025.8|42045.8|42025.8|42045.4|42025.4|1
1655260890000|2022-06-15 02:41:30|42046.3|42026.3|42049.9|42029.9|42049.9|42029.9|42045.4|42025.4|0
1655260900000|2022-06-15 02:41:40|42047.4|42027.4|42047.4|42027.4|42047.4|42027.4|42047.4|42027.4|0
1655260910000|2022-06-15 02:41:50|42047.9|42027.9|42049.9|42029.9|42049.9|42029.9|42047.4|42027.4|0
1655260920000|2022-06-15 02:42:00|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|13
1655260930000|2022-06-15 02:42:10|42052.4|42032.4|42064.9|42044.9|42064.9|42044.9|42052.4|42032.4|8
1655260940000|2022-06-15 02:42:20|42075.4|42055.4|42078.3|42058.3|42078.3|42058.3|42075.4|42055.4|15
1655260950000|2022-06-15 02:42:30|42080.4|42060.4|42090.4|42070.4|42090.4|42070.4|42079.9|42059.9|17
1655260960000|2022-06-15 02:42:40|42089.9|42069.9|42086.3|42066.3|42090.4|42070.4|42086.3|42066.3|8
1655260970000|2022-06-15 02:42:50|42085.8|42065.8|42083.3|42063.3|42085.8|42065.8|42083.3|42063.3|11
1655260980000|2022-06-15 02:43:00|42082.4|42062.4|42075.4|42055.4|42082.4|42062.4|42075.4|42055.4|2
1655260990000|2022-06-15 02:43:10|42072.9|42052.9|42070.4|42050.4|42072.9|42052.9|42069.9|42049.9|4
1655261000000|2022-06-15 02:43:20|42069.9|42049.9|42062.9|42042.9|42069.9|42049.9|42062.9|42042.9|8
1655261010000|2022-06-15 02:43:30|42065.4|42045.4|42067.9|42047.9|42067.9|42047.9|42065.4|42045.4|0
1655261020000|2022-06-15 02:43:40|42068.3|42048.3|42072.9|42052.9|42074.9|42054.9|42068.3|42048.3|3
1655261030000|2022-06-15 02:43:50|42070.4|42050.4|42069.9|42049.9|42070.4|42050.4|42068.3|42048.3|2
1655261040000|2022-06-15 02:44:00|42067.9|42047.9|42067.9|42047.9|42067.9|42047.9|42067.9|42047.9|1
1655261050000|2022-06-15 02:44:10|42062.9|42042.9|42062.9|42042.9|42062.9|42042.9|42062.9|42042.9|2
1655261060000|2022-06-15 02:44:20|42064.9|42044.9|42062.9|42042.9|42064.9|42044.9|42062.9|42042.9|0
1655261070000|2022-06-15 02:44:30|42060.4|42040.4|42062.9|42042.9|42062.9|42042.9|42060.4|42040.4|0
1655261080000|2022-06-15 02:44:40|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|0
1655261090000|2022-06-15 02:44:50|42065.4|42045.4|42070.8|42050.8|42070.8|42050.8|42065.4|42045.4|1
1655261100000|2022-06-15 02:45:00|42067.9|42047.9|42069.9|42049.9|42069.9|42049.9|42067.9|42047.9|3
1655261110000|2022-06-15 02:45:10|42070.8|42050.8|42077.9|42057.9|42077.9|42057.9|42070.8|42050.8|2
1655261120000|2022-06-15 02:45:20|42078.3|42058.3|42082.9|42062.9|42082.9|42062.9|42077.9|42057.9|1
1655261130000|2022-06-15 02:45:30|42079.9|42059.9|42080.4|42060.4|42080.4|42060.4|42079.9|42059.9|2
1655261150000|2022-06-15 02:45:50|42079.9|42059.9|42077.9|42057.9|42079.9|42059.9|42077.9|42057.9|0
1655261160000|2022-06-15 02:46:00|42079.9|42059.9|42077.9|42057.9|42079.9|42059.9|42077.9|42057.9|0
1655261170000|2022-06-15 02:46:10|42080.4|42060.4|42080.4|42060.4|42080.4|42060.4|42078.3|42058.3|3
1655261180000|2022-06-15 02:46:20|42082.9|42062.9|42080.4|42060.4|42085.4|42065.4|42080.4|42060.4|8
1655261190000|2022-06-15 02:46:30|42082.4|42062.4|42085.4|42065.4|42085.4|42065.4|42082.4|42062.4|0
1655261200000|2022-06-15 02:46:40|42085.8|42065.8|42088.3|42068.3|42088.3|42068.3|42085.8|42065.8|5
1655261210000|2022-06-15 02:46:50|42088.8|42068.8|42092.9|42072.9|42092.9|42072.9|42088.8|42068.8|3
1655261220000|2022-06-15 02:47:00|42092.4|42072.4|42089.9|42069.9|42092.4|42072.4|42084.9|42064.9|5
1655261230000|2022-06-15 02:47:10|42087.9|42067.9|42080.4|42060.4|42090.4|42070.4|42080.4|42060.4|6
1655261240000|2022-06-15 02:47:20|42079.9|42059.9|42077.9|42057.9|42079.9|42059.9|42077.9|42057.9|0
1655261250000|2022-06-15 02:47:30|||||||||1
1655261260000|2022-06-15 02:47:40|42075.9|42055.9|42072.9|42052.9|42075.9|42055.9|42072.9|42052.9|0
1655261270000|2022-06-15 02:47:50|42069.9|42049.9|42067.9|42047.9|42069.9|42049.9|42064.9|42044.9|13
1655261280000|2022-06-15 02:48:00|42068.4|42048.4|42065.4|42045.4|42070.9|42050.9|42065.4|42045.4|5
1655261290000|2022-06-15 02:48:10|42064.9|42044.9|42067.9|42047.9|42068.8|42048.8|42064.9|42044.9|6
1655261300000|2022-06-15 02:48:20|42069.9|42049.9|42070.4|42050.4|42070.4|42050.4|42064.9|42044.9|6
1655261310000|2022-06-15 02:48:30|42070.9|42050.9|42070.4|42050.4|42073.4|42053.4|42070.4|42050.4|2
1655261320000|2022-06-15 02:48:40|42070.9|42050.9|42075.4|42055.4|42075.4|42055.4|42070.9|42050.9|0
1655261330000|2022-06-15 02:48:50|42077.4|42057.4|42075.4|42055.4|42077.4|42057.4|42075.4|42055.4|0
1655261340000|2022-06-15 02:49:00|42074.9|42054.9|42077.9|42057.9|42078.4|42058.4|42074.9|42054.9|4
1655261350000|2022-06-15 02:49:10|42082.9|42062.9|42089.9|42069.9|42089.9|42069.9|42082.9|42062.9|0
1655261360000|2022-06-15 02:49:20|42089.4|42069.4|42080.9|42060.9|42089.4|42069.4|42080.4|42060.4|6
1655261370000|2022-06-15 02:49:30|42082.9|42062.9|42084.9|42064.9|42084.9|42064.9|42082.9|42062.9|1
1655261380000|2022-06-15 02:49:40|42082.9|42062.9|42082.9|42062.9|42084.9|42064.9|42082.9|42062.9|0
1655261390000|2022-06-15 02:49:50|42084.9|42064.9|42087.9|42067.9|42088.4|42068.4|42080.4|42060.4|6
1655261400000|2022-06-15 02:50:00|42087.4|42067.4|42082.9|42062.9|42087.9|42067.9|42082.9|42062.9|4
1655261410000|2022-06-15 02:50:10|42084.9|42064.9|42084.9|42064.9|42085.4|42065.4|42084.9|42064.9|0
1655261420000|2022-06-15 02:50:20|42082.9|42062.9|42079.9|42059.9|42085.4|42065.4|42079.9|42059.9|5
1655261430000|2022-06-15 02:50:30|42077.9|42057.9|42074.9|42054.9|42079.9|42059.9|42074.9|42054.9|4
1655261450000|2022-06-15 02:50:50|42072.4|42052.4|42067.9|42047.9|42072.4|42052.4|42065.9|42045.9|4
1655261460000|2022-06-15 02:51:00|42066.9|42046.9|42066.9|42046.9|42066.9|42046.9|42064.9|42044.9|1
1655261470000|2022-06-15 02:51:10|42062.4|42042.4|42062.9|42042.9|42062.9|42042.9|42062.4|42042.4|2
1655261480000|2022-06-15 02:51:20|42060.9|42040.9|42059.9|42039.9|42064.9|42044.9|42059.9|42039.9|4
1655261490000|2022-06-15 02:51:30|42057.9|42037.9|42059.9|42039.9|42059.9|42039.9|42057.9|42037.9|1
1655261500000|2022-06-15 02:51:40|42057.9|42037.9|42059.9|42039.9|42059.9|42039.9|42054.9|42034.9|4
1655261510000|2022-06-15 02:51:50|42057.9|42037.9|42060.4|42040.4|42060.4|42040.4|42057.9|42037.9|0
1655261520000|2022-06-15 02:52:00|42062.4|42042.4|42064.9|42044.9|42064.9|42044.9|42060.4|42040.4|4
1655261530000|2022-06-15 02:52:10|42062.9|42042.9|42065.4|42045.4|42065.4|42045.4|42060.4|42040.4|0
1655261540000|2022-06-15 02:52:20|42069.4|42049.4|42070.4|42050.4|42072.9|42052.9|42069.4|42049.4|6
1655261550000|2022-06-15 02:52:30|42069.9|42049.9|42070.4|42050.4|42070.4|42050.4|42069.9|42049.9|9
1655261560000|2022-06-15 02:52:40|42070.9|42050.9|42077.4|42057.4|42077.4|42057.4|42070.9|42050.9|2
1655261570000|2022-06-15 02:52:50|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|0
1655261580000|2022-06-15 02:53:00|42072.9|42052.9|42072.9|42052.9|42072.9|42052.9|42069.4|42049.4|7
1655261600000|2022-06-15 02:53:20|42077.9|42057.9|42074.9|42054.9|42077.9|42057.9|42074.9|42054.9|0
1655261620000|2022-06-15 02:53:40|42072.4|42052.4|42071.9|42051.9|42072.4|42052.4|42071.9|42051.9|0
1655261640000|2022-06-15 02:54:00|42072.4|42052.4|42074.9|42054.9|42074.9|42054.9|42072.4|42052.4|6
1655261650000|2022-06-15 02:54:10|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|2
1655261660000|2022-06-15 02:54:20|42078.8|42058.8|42080.9|42060.9|42080.9|42060.9|42078.8|42058.8|1
1655261670000|2022-06-15 02:54:30|42078.4|42058.4|42080.4|42060.4|42080.4|42060.4|42078.4|42058.4|2
1655261680000|2022-06-15 02:54:40|42082.4|42062.4|42080.4|42060.4|42082.4|42062.4|42080.4|42060.4|0
1655261690000|2022-06-15 02:54:50|42078.4|42058.4|42075.4|42055.4|42080.4|42060.4|42075.4|42055.4|0
1655261710000|2022-06-15 02:55:10|42072.9|42052.9|42070.9|42050.9|42072.9|42052.9|42070.9|42050.9|1
1655261720000|2022-06-15 02:55:20|42072.9|42052.9|42072.9|42052.9|42072.9|42052.9|42072.9|42052.9|0
1655261740000|2022-06-15 02:55:40|42075.4|42055.4|42075.4|42055.4|42077.9|42057.9|42075.4|42055.4|4
1655261750000|2022-06-15 02:55:50|42079.9|42059.9|42080.4|42060.4|42080.4|42060.4|42079.9|42059.9|4
1655261760000|2022-06-15 02:56:00|42082.4|42062.4|42084.9|42064.9|42085.4|42065.4|42080.4|42060.4|3
1655261770000|2022-06-15 02:56:10|42085.4|42065.4|42090.4|42070.4|42094.4|42074.4|42085.4|42065.4|4
1655261780000|2022-06-15 02:56:20|42092.4|42072.4|42090.4|42070.4|42094.9|42074.9|42090.4|42070.4|5
1655261790000|2022-06-15 02:56:30|42089.9|42069.9|42094.9|42074.9|42094.9|42074.9|42089.9|42069.9|3
1655261800000|2022-06-15 02:56:40|42092.9|42072.9|42092.9|42072.9|42092.9|42072.9|42092.9|42072.9|0
1655261810000|2022-06-15 02:56:50|42092.4|42072.4|42094.9|42074.9|42094.9|42074.9|42092.4|42072.4|2
1655261820000|2022-06-15 02:57:00|42095.4|42075.4|42099.9|42079.9|42104.9|42084.9|42095.4|42075.4|12
1655261830000|2022-06-15 02:57:10|||||||||1
1655261840000|2022-06-15 02:57:20|42096.9|42076.9|42090.4|42070.4|42099.9|42079.9|42090.4|42070.4|7
1655261850000|2022-06-15 02:57:30|42094.9|42074.9|42095.4|42075.4|42095.4|42075.4|42094.9|42074.9|1
1655261860000|2022-06-15 02:57:40|42094.9|42074.9|42095.4|42075.4|42095.9|42075.9|42094.9|42074.9|2
1655261870000|2022-06-15 02:57:50|42097.4|42077.4|42099.9|42079.9|42099.9|42079.9|42095.4|42075.4|0
1655261880000|2022-06-15 02:58:00|42100.4|42080.4|42095.4|42075.4|42100.4|42080.4|42095.4|42075.4|1
1655261890000|2022-06-15 02:58:10|42097.4|42077.4|42095.4|42075.4|42097.4|42077.4|42095.4|42075.4|2
1655261900000|2022-06-15 02:58:20|42093.4|42073.4|42092.9|42072.9|42093.4|42073.4|42092.9|42072.9|2
1655261910000|2022-06-15 02:58:30|42095.4|42075.4|42094.9|42074.9|42095.4|42075.4|42094.9|42074.9|1
1655261920000|2022-06-15 02:58:40|42095.4|42075.4|42095.4|42075.4|42095.4|42075.4|42095.4|42075.4|0
1655261930000|2022-06-15 02:58:50|42102.9|42082.9|42107.4|42087.4|42107.4|42087.4|42102.9|42082.9|3
1655261940000|2022-06-15 02:59:00|42112.4|42092.4|42092.9|42072.9|42112.4|42092.4|42092.9|42072.9|25
1655261950000|2022-06-15 02:59:10|42094.9|42074.9|42089.9|42069.9|42095.4|42075.4|42089.9|42069.9|6
1655261960000|2022-06-15 02:59:20|42087.9|42067.9|42082.9|42062.9|42087.9|42067.9|42082.9|42062.9|2
1655261970000|2022-06-15 02:59:30|42077.9|42057.9|42074.9|42054.9|42077.9|42057.9|42074.9|42054.9|4
1655261980000|2022-06-15 02:59:40|42069.9|42049.9|42070.4|42050.4|42070.4|42050.4|42069.9|42049.9|6
1655261990000|2022-06-15 02:59:50|42069.9|42049.9|42075.4|42055.4|42075.4|42055.4|42067.9|42047.9|3
1655262000000|2022-06-15 03:00:00|42077.4|42057.4|42074.4|42054.4|42080.4|42060.4|42074.4|42054.4|8
1655262010000|2022-06-15 03:00:10|42074|42054|42074|42054|42074|42054|42074|42054|1
1655262020000|2022-06-15 03:00:20|42073.5|42053.5|42072.9|42052.9|42075.4|42055.4|42072.9|42052.9|4
1655262030000|2022-06-15 03:00:30|42074.9|42054.9|42070.4|42050.4|42074.9|42054.9|42070.4|42050.4|1
1655262040000|2022-06-15 03:00:40|42068.4|42048.4|42068.4|42048.4|42068.4|42048.4|42068.4|42048.4|2
1655262050000|2022-06-15 03:00:50|42065.9|42045.9|42060.4|42040.4|42065.9|42045.9|42060.4|42040.4|3
1655262060000|2022-06-15 03:01:00|42059.9|42039.9|42052.4|42032.4|42059.9|42039.9|42052.4|42032.4|17
1655262070000|2022-06-15 03:01:10|42050.4|42030.4|42040.4|42020.4|42052.4|42032.4|42040.4|42020.4|10
1655262080000|2022-06-15 03:01:20|42038.4|42018.4|42024.9|42004.9|42038.4|42018.4|42024.9|42004.9|12
1655262090000|2022-06-15 03:01:30|42022.4|42002.4|42024.9|42004.9|42024.9|42004.9|42022.4|42002.4|6
1655262100000|2022-06-15 03:01:40|42025.4|42005.4|42029.5|42009.5|42029.5|42009.5|42025.4|42005.4|2
1655262110000|2022-06-15 03:01:50|42024.9|42004.9|42022.9|42002.9|42024.9|42004.9|42017.9|41997.9|11
1655262120000|2022-06-15 03:02:00|42024.9|42004.9|42029.9|42009.9|42030.9|42010.9|42022.9|42002.9|12
1655262130000|2022-06-15 03:02:10|42030.4|42010.4|42039.9|42019.9|42039.9|42019.9|42030.4|42010.4|3
1655262140000|2022-06-15 03:02:20|42037.9|42017.9|42039.9|42019.9|42039.9|42019.9|42037.9|42017.9|1
1655262150000|2022-06-15 03:02:30|42037.9|42017.9|42040.9|42020.9|42040.9|42020.9|42037.9|42017.9|0
1655262160000|2022-06-15 03:02:40|42040.4|42020.4|42039.9|42019.9|42042.4|42022.4|42039.9|42019.9|0
1655262170000|2022-06-15 03:02:50|42037.9|42017.9|42032.9|42012.9|42039.9|42019.9|42030.9|42010.9|0
1655262180000|2022-06-15 03:03:00|42038.4|42018.4|42047.4|42027.4|42047.4|42027.4|42038.4|42018.4|3
1655262190000|2022-06-15 03:03:10|42047.9|42027.9|42054.9|42034.9|42055.4|42035.4|42047.9|42027.9|1
1655262210000|2022-06-15 03:03:30|42054.5|42034.5|42052|42032|42054.9|42034.9|42052|42032|2
1655262220000|2022-06-15 03:03:40|42052.4|42032.4|42052|42032|42052.4|42032.4|42052|42032|0
1655262230000|2022-06-15 03:03:50|42052.4|42032.4|42054.9|42034.9|42054.9|42034.9|42052.4|42032.4|0
1655262240000|2022-06-15 03:04:00|42054.5|42034.5|42052.4|42032.4|42054.5|42034.5|42052|42032|0
1655262250000|2022-06-15 03:04:10|42052|42032|42049.9|42029.9|42052|42032|42049.9|42029.9|4
1655262260000|2022-06-15 03:04:20|42050.4|42030.4|42052.9|42032.9|42052.9|42032.9|42050.4|42030.4|8
1655262270000|2022-06-15 03:04:30|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|0
1655262280000|2022-06-15 03:04:40|42052.9|42032.9|42052.4|42032.4|42052.9|42032.9|42052.4|42032.4|3
1655262300000|2022-06-15 03:05:00|42050.4|42030.4|42034.9|42014.9|42050.4|42030.4|42034.9|42014.9|2
1655262310000|2022-06-15 03:05:10|42035.4|42015.4|42034.9|42014.9|42037.4|42017.4|42034.9|42014.9|1
1655262320000|2022-06-15 03:05:20|42035.4|42015.4|42034.9|42014.9|42039.9|42019.9|42034.9|42014.9|0
1655262330000|2022-06-15 03:05:30|42032.9|42012.9|42032.9|42012.9|42032.9|42012.9|42030.4|42010.4|2
1655262340000|2022-06-15 03:05:40|42033.4|42013.4|42037.4|42017.4|42037.4|42017.4|42033.4|42013.4|0
1655262350000|2022-06-15 03:05:50|42039.9|42019.9|42042.4|42022.4|42042.4|42022.4|42037.9|42017.9|3
1655262360000|2022-06-15 03:06:00|42039.9|42019.9|42034.9|42014.9|42039.9|42019.9|42034.9|42014.9|2
1655262370000|2022-06-15 03:06:10|42033.4|42013.4|42035.4|42015.4|42035.4|42015.4|42030.9|42010.9|2
1655262380000|2022-06-15 03:06:20|42037.9|42017.9|42047.9|42027.9|42047.9|42027.9|42037.9|42017.9|5
1655262390000|2022-06-15 03:06:30|42045.4|42025.4|42042.9|42022.9|42045.4|42025.4|42042.9|42022.9|2
1655262400000|2022-06-15 03:06:40|||||||||1
1655262410000|2022-06-15 03:06:50|42042.4|42022.4|42040.4|42020.4|42042.4|42022.4|42039.5|42019.5|8
1655262420000|2022-06-15 03:07:00|42039.9|42019.9|42035.4|42015.4|42039.9|42019.9|42032.9|42012.9|1
1655262440000|2022-06-15 03:07:20|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|2
1655262460000|2022-06-15 03:07:40|42032.4|42012.4|42027.4|42007.4|42035.4|42015.4|42027.4|42007.4|7
1655262470000|2022-06-15 03:07:50|42025.4|42005.4|42022.9|42002.9|42025.4|42005.4|42022.9|42002.9|2
1655262480000|2022-06-15 03:08:00|||||||||4
1655262490000|2022-06-15 03:08:10|42023.4|42003.4|42022.9|42002.9|42023.4|42003.4|42022.9|42002.9|0
1655262500000|2022-06-15 03:08:20|42024.9|42004.9|42024.9|42004.9|42024.9|42004.9|42020.9|42000.9|1
1655262510000|2022-06-15 03:08:30|42025.4|42005.4|42024.9|42004.9|42025.4|42005.4|42024.9|42004.9|2
1655262520000|2022-06-15 03:08:40|42025.4|42005.4|42027.9|42007.9|42029.9|42009.9|42025.4|42005.4|4
1655262530000|2022-06-15 03:08:50|42030.9|42010.9|42034.9|42014.9|42034.9|42014.9|42030.9|42010.9|0
1655262540000|2022-06-15 03:09:00|42037|42017|42039.9|42019.9|42040.4|42020.4|42034.9|42014.9|1
1655262550000|2022-06-15 03:09:10|42040.4|42020.4|42044.9|42024.9|42044.9|42024.9|42040.4|42020.4|0
1655262560000|2022-06-15 03:09:20|42047.9|42027.9|42047.9|42027.9|42047.9|42027.9|42045.4|42025.4|1
1655262570000|2022-06-15 03:09:30|42049.5|42029.5|42045.4|42025.4|42049.5|42029.5|42045.4|42025.4|2
1655262580000|2022-06-15 03:09:40|42044.5|42024.5|42044.9|42024.9|42044.9|42024.9|42044.5|42024.5|0
1655262590000|2022-06-15 03:09:50|42042.4|42022.4|42035.4|42015.4|42042.4|42022.4|42035.4|42015.4|0
1655262600000|2022-06-15 03:10:00|42037.9|42017.9|42037.9|42017.9|42037.9|42017.9|42032.9|42012.9|0
1655262610000|2022-06-15 03:10:10|42039.9|42019.9|42039.9|42019.9|42042.4|42022.4|42039.9|42019.9|0
1655262620000|2022-06-15 03:10:20|42037.9|42017.9|42039.9|42019.9|42039.9|42019.9|42037.9|42017.9|7
1655262630000|2022-06-15 03:10:30|42037.9|42017.9|42044.9|42024.9|42044.9|42024.9|42037.9|42017.9|5
1655262640000|2022-06-15 03:10:40|42042.9|42022.9|42042|42022|42042.9|42022.9|42042|42022|0
1655262650000|2022-06-15 03:10:50|42039.9|42019.9|42040|42020|42040|42020|42037.4|42017.4|5
1655262660000|2022-06-15 03:11:00|42042.9|42022.9|42047.9|42027.9|42047.9|42027.9|42042.9|42022.9|1
1655262670000|2022-06-15 03:11:10|42050.4|42030.4|42052.9|42032.9|42055.4|42035.4|42050.4|42030.4|6
1655262680000|2022-06-15 03:11:20|42055.9|42035.9|42057.9|42037.9|42057.9|42037.9|42055.9|42035.9|2
1655262690000|2022-06-15 03:11:30|42055.4|42035.4|42050|42030|42055.4|42035.4|42050|42030|3
1655262700000|2022-06-15 03:11:40|42047.9|42027.9|42050|42030|42050|42030|42045.4|42025.4|6
1655262710000|2022-06-15 03:11:50|42050.4|42030.4|42050|42030|42052.9|42032.9|42050|42030|0
1655262720000|2022-06-15 03:12:00|42050.4|42030.4|42052.9|42032.9|42052.9|42032.9|42050.4|42030.4|0
1655262730000|2022-06-15 03:12:10|42052.5|42032.5|42050.4|42030.4|42052.9|42032.9|42050.4|42030.4|2
1655262740000|2022-06-15 03:12:20|42047.9|42027.9|42047.9|42027.9|42047.9|42027.9|42047.9|42027.9|0
1655262750000|2022-06-15 03:12:30|42050|42030|42035.4|42015.4|42050|42030|42035.4|42015.4|4
1655262760000|2022-06-15 03:12:40|42030.4|42010.4|42028.4|42008.4|42030.4|42010.4|42027.9|42007.9|3
1655262770000|2022-06-15 03:12:50|42030|42010|42025.4|42005.4|42030.4|42010.4|42025|42005|5
1655262780000|2022-06-15 03:13:00|42025|42005|42027.9|42007.9|42027.9|42007.9|42025|42005|2
1655262790000|2022-06-15 03:13:10|42027.5|42007.5|42025.4|42005.4|42027.5|42007.5|42025.4|42005.4|0
1655262800000|2022-06-15 03:13:20|42027.9|42007.9|42030|42010|42030|42010|42027.9|42007.9|0
1655262810000|2022-06-15 03:13:30|42027.9|42007.9|42027.9|42007.9|42030.4|42010.4|42027.9|42007.9|0
1655262830000|2022-06-15 03:13:50|42032.5|42012.5|42040.9|42020.9|42040.9|42020.9|42032.5|42012.5|2
1655262840000|2022-06-15 03:14:00|42040.4|42020.4|42040|42020|42040.9|42020.9|42037.9|42017.9|2
1655262850000|2022-06-15 03:14:10|42037.9|42017.9|42040.4|42020.4|42040.4|42020.4|42037.9|42017.9|1
1655262870000|2022-06-15 03:14:30|42037.9|42017.9|42037.9|42017.9|42037.9|42017.9|42037.9|42017.9|1
1655262880000|2022-06-15 03:14:40|42040|42020|42035|42015|42040|42020|42035|42015|2
1655262890000|2022-06-15 03:14:50|42035.4|42015.4|42035|42015|42037.9|42017.9|42032.9|42012.9|2
1655262900000|2022-06-15 03:15:00|42035.4|42015.4|42037.9|42017.9|42037.9|42017.9|42032.9|42012.9|9
1655262910000|2022-06-15 03:15:10|42037.5|42017.5|42027.9|42007.9|42037.5|42017.5|42027.9|42007.9|13
1655262930000|2022-06-15 03:15:30|42027.5|42007.5|42025.4|42005.4|42027.5|42007.5|42025.4|42005.4|4
1655262940000|2022-06-15 03:15:40|42027.9|42007.9|42025|42005|42027.9|42007.9|42022.9|42002.9|2
1655262950000|2022-06-15 03:15:50|42022.5|42002.5|42020|42000|42022.5|42002.5|42020|42000|4
1655262960000|2022-06-15 03:16:00|||||||||2
1655262970000|2022-06-15 03:16:10|||||||||1
1655262980000|2022-06-15 03:16:20|42017.9|41997.9|42017|41997|42017.9|41997.9|42017|41997|0
1655262990000|2022-06-15 03:16:30|42015|41995|42002.9|41982.9|42015|41995|42002.9|41982.9|3
1655263000000|2022-06-15 03:16:40|42000.4|41980.4|42000.4|41980.4|42002.5|41982.5|42000.4|41980.4|6
1655263010000|2022-06-15 03:16:50|42000|41980|41993.4|41973.4|42000|41980|41993.4|41973.4|3
1655263020000|2022-06-15 03:17:00|41995.4|41975.4|41992.9|41972.9|41995.4|41975.4|41992.9|41972.9|0
1655263030000|2022-06-15 03:17:10|41993.4|41973.4|41992.9|41972.9|41995.4|41975.4|41992.9|41972.9|2
1655263040000|2022-06-15 03:17:20|41990|41970|41985.4|41965.4|41990|41970|41985.4|41965.4|1
1655263050000|2022-06-15 03:17:30|41985.9|41965.9|41990|41970|41992.5|41972.5|41985.4|41965.4|5
1655263060000|2022-06-15 03:17:40|41992.5|41972.5|41987|41967|41992.5|41972.5|41987|41967|8
1655263070000|2022-06-15 03:17:50|41986.5|41966.5|41987|41967|41987|41967|41984.5|41964.5|4
1655263080000|2022-06-15 03:18:00|41987.5|41967.5|41994.5|41974.5|41994.5|41974.5|41987.5|41967.5|1
1655263090000|2022-06-15 03:18:10|41995|41975|41994.5|41974.5|41997|41977|41994.5|41974.5|1
1655263100000|2022-06-15 03:18:20|41994|41974|41991.5|41971.5|41994|41974|41991.5|41971.5|1
1655263110000|2022-06-15 03:18:30|41992|41972|41994.5|41974.5|41994.5|41974.5|41992|41972|2
1655263120000|2022-06-15 03:18:40|41994|41974|41997|41977|41997|41977|41994|41974|0
1655263130000|2022-06-15 03:18:50|41995|41975|41999.5|41979.5|41999.5|41979.5|41995|41975|1
1655263140000|2022-06-15 03:19:00|42001.5|41981.5|42004|41984|42006|41986|42001.5|41981.5|2
1655263150000|2022-06-15 03:19:10|42002|41982|42007|41987|42007|41987|42002|41982|4
1655263160000|2022-06-15 03:19:20|42004|41984|42004|41984|42004|41984|42004|41984|5
1655263170000|2022-06-15 03:19:30|42004.5|41984.5|42002|41982|42004.5|41984.5|42002|41982|2
1655263180000|2022-06-15 03:19:40|41999.5|41979.5|41999|41979|41999.5|41979.5|41996.5|41976.5|6
1655263190000|2022-06-15 03:19:50|41999.5|41979.5|42012|41992|42012|41992|41999.5|41979.5|1
1655263200000|2022-06-15 03:20:00|42011.5|41991.5|42014|41994|42014|41994|42009.5|41989.5|4
1655263210000|2022-06-15 03:20:10|42014.5|41994.5|42012|41992|42014.5|41994.5|42012|41992|3
1655263220000|2022-06-15 03:20:20|42011.5|41991.5|42009.5|41989.5|42012|41992|42009|41989|2
1655263230000|2022-06-15 03:20:30|42009|41989|42010|41990|42010.4|41990.4|42009|41989|4
1655263250000|2022-06-15 03:20:50|42009.5|41989.5|42009.5|41989.5|42009.5|41989.5|42009.5|41989.5|0
1655263260000|2022-06-15 03:21:00|42007.5|41987.5|42009.5|41989.5|42009.5|41989.5|42007|41987|1
1655263270000|2022-06-15 03:21:10|42007.5|41987.5|42004.5|41984.5|42007.5|41987.5|42004.5|41984.5|0
1655263280000|2022-06-15 03:21:20|42002|41982|42000|41980|42002|41982|41999|41979|6
1655263290000|2022-06-15 03:21:30|42002|41982|41997|41977|42002|41982|41997|41977|1
1655263300000|2022-06-15 03:21:40|41996.5|41976.5|41994|41974|41997|41977|41994|41974|2
1655263310000|2022-06-15 03:21:50|41995|41975|41997|41977|41997|41977|41995|41975|0
1655263320000|2022-06-15 03:22:00|41997.5|41977.5|41994|41974|41997.5|41977.5|41994|41974|1
1655263330000|2022-06-15 03:22:10|||||||||1
1655263340000|2022-06-15 03:22:20|41993.5|41973.5|41991|41971|41993.5|41973.5|41991|41971|3
1655263350000|2022-06-15 03:22:30|41989|41969|41989|41969|41989.5|41969.5|41989|41969|0
1655263360000|2022-06-15 03:22:40|41989.5|41969.5|41989|41969|41989.5|41969.5|41987|41967|2
1655263370000|2022-06-15 03:22:50|41989.5|41969.5|41995|41975|41995|41975|41988.5|41968.5|5
1655263380000|2022-06-15 03:23:00|41997|41977|41997|41977|41997|41977|41997|41977|3
1655263390000|2022-06-15 03:23:10|41997.5|41977.5|42004|41984|42004|41984|41997.5|41977.5|4
1655263400000|2022-06-15 03:23:20|42004.5|41984.5|42009.5|41989.5|42012|41992|42002|41982|8
1655263410000|2022-06-15 03:23:30|42014|41994|42014|41994|42014|41994|42014|41994|2
1655263420000|2022-06-15 03:23:40|42013.6|41993.6|42009|41989|42013.6|41993.6|42009|41989|3
1655263430000|2022-06-15 03:23:50|||||||||1
1655263440000|2022-06-15 03:24:00|42008.6|41988.6|42007|41987|42008.6|41988.6|42002.5|41982.5|1
1655263450000|2022-06-15 03:24:10|42009.5|41989.5|42017|41997|42017|41997|42007|41987|4
1655263460000|2022-06-15 03:24:20|42017.5|41997.5|42024|42004|42024|42004|42017.5|41997.5|0
1655263470000|2022-06-15 03:24:30|42026.1|42006.1|42024|42004|42026.1|42006.1|42021.5|42001.5|6
1655263490000|2022-06-15 03:24:50|42022|42002|42022|42002|42022|42002|42021.1|42001.1|0
1655263500000|2022-06-15 03:25:00|42024.5|42004.5|42024.5|42004.5|42024.5|42004.5|42024.5|42004.5|7
1655263510000|2022-06-15 03:25:10|42024|42004|42019.5|41999.5|42024|42004|42019.5|41999.5|3
1655263520000|2022-06-15 03:25:20|||||||||34
1655263540000|2022-06-15 03:25:40|||||||||3
1655263550000|2022-06-15 03:25:50|42017.5|41997.5|42022|42002|42022|42002|42017.5|41997.5|4
1655263560000|2022-06-15 03:26:00|42019.5|41999.5|42015|41995|42019.5|41999.5|42012.5|41992.5|8
1655263570000|2022-06-15 03:26:10|42012.5|41992.5|42017|41997|42017|41997|42012.5|41992.5|2
1655263580000|2022-06-15 03:26:20|42015|41995|42017|41997|42017.5|41997.5|42015|41995|0
1655263590000|2022-06-15 03:26:30|42016.5|41996.5|42016.5|41996.5|42016.5|41996.5|42016.5|41996.5|0
1655263610000|2022-06-15 03:26:50|42017|41997|42016.5|41996.5|42017|41997|42016.5|41996.5|0
1655263620000|2022-06-15 03:27:00|42017|41997|42017|41997|42017|41997|42017|41997|0
1655263630000|2022-06-15 03:27:10|42017.5|41997.5|42023|42003|42025|42005|42017.5|41997.5|2
1655263640000|2022-06-15 03:27:20|42022.5|42002.5|42022|42002|42022.5|42002.5|42022|42002|2
1655263650000|2022-06-15 03:27:30|42019.5|41999.5|42017|41997|42019.5|41999.5|42016.1|41996.1|9
1655263660000|2022-06-15 03:27:40|42021.5|42001.5|42017|41997|42021.5|42001.5|42017|41997|1
1655263670000|2022-06-15 03:27:50|42017.5|41997.5|42017|41997|42020|42000|42017|41997|0
1655263680000|2022-06-15 03:28:00|42017.5|41997.5|42015|41995|42017.5|41997.5|42015|41995|0
1655263690000|2022-06-15 03:28:10|42015.5|41995.5|42017.5|41997.5|42017.5|41997.5|42015.5|41995.5|0
1655263700000|2022-06-15 03:28:20|42017|41997|42017|41997|42017|41997|42017|41997|1
1655263720000|2022-06-15 03:28:40|42015|41995|42017|41997|42017|41997|42014.5|41994.5|0
1655263730000|2022-06-15 03:28:50|42014.5|41994.5|42014.5|41994.5|42014.5|41994.5|42014.5|41994.5|7
1655263740000|2022-06-15 03:29:00|42017.5|41997.5|42020.9|42000.9|42020.9|42000.9|42017.5|41997.5|17
1655263750000|2022-06-15 03:29:10|42020.5|42000.5|42015|41995|42020.5|42000.5|42015|41995|7
1655263760000|2022-06-15 03:29:20|42012.5|41992.5|42012|41992|42015|41995|42012|41992|9
1655263770000|2022-06-15 03:29:30|42010|41990|42006.5|41986.5|42012|41992|42006.5|41986.5|2
1655263780000|2022-06-15 03:29:40|42007|41987|42007.5|41987.5|42007.5|41987.5|42005|41985|0
1655263790000|2022-06-15 03:29:50|42007|41987|42005|41985|42007|41987|42005|41985|1
1655263800000|2022-06-15 03:30:00|42002.5|41982.5|41994.5|41974.5|42002.5|41982.5|41994|41974|10
1655263810000|2022-06-15 03:30:10|41996.5|41976.5|41994|41974|41997|41977|41994|41974|2
1655263820000|2022-06-15 03:30:20|41992|41972|41995|41975|41995|41975|41992|41972|0
1655263830000|2022-06-15 03:30:30|41992|41972|41992.5|41972.5|41993|41973|41990|41970|3
1655263840000|2022-06-15 03:30:40|41992|41972|41987.5|41967.5|41992|41972|41987.5|41967.5|1
1655263850000|2022-06-15 03:30:50|41990|41970|41992.5|41972.5|41992.5|41972.5|41990|41970|1
1655263860000|2022-06-15 03:31:00|41992|41972|41992|41972|41992|41972|41992|41972|1
1655263870000|2022-06-15 03:31:10|41987.5|41967.5|41987|41967|41987.5|41967.5|41987|41967|1
1655263880000|2022-06-15 03:31:20|41988|41968|41990|41970|41990|41970|41988|41968|0
1655263890000|2022-06-15 03:31:30|41987.5|41967.5|41987.5|41967.5|41987.5|41967.5|41987.5|41967.5|0
1655263900000|2022-06-15 03:31:40|41988|41968|41987.5|41967.5|41988|41968|41987.5|41967.5|1
1655263910000|2022-06-15 03:31:50|41985.5|41965.5|41985|41965|41985.5|41965.5|41982.5|41962.5|3
1655263920000|2022-06-15 03:32:00|41982.5|41962.5|41984.5|41964.5|41984.5|41964.5|41982|41962|4
1655263930000|2022-06-15 03:32:10|41982|41962|41984|41964|41984|41964|41982|41962|1
1655263940000|2022-06-15 03:32:20|41984.5|41964.5|41989|41969|41989.5|41969.5|41984.5|41964.5|3
1655263950000|2022-06-15 03:32:30|41987|41967|41987|41967|41987|41967|41987|41967|0
1655263960000|2022-06-15 03:32:40|41987.5|41967.5|41987|41967|41992|41972|41987|41967|1
1655263970000|2022-06-15 03:32:50|||||||||3
1655263980000|2022-06-15 03:33:00|41987.5|41967.5|41992|41972|41992|41972|41987.5|41967.5|0
1655263990000|2022-06-15 03:33:10|41994.5|41974.5|41997.5|41977.5|41997.5|41977.5|41994.5|41974.5|0
1655264010000|2022-06-15 03:33:30|41999.5|41979.5|41999.1|41979.1|42002|41982|41999.1|41979.1|4
1655264020000|2022-06-15 03:33:40|41997|41977|41997|41977|42002|41982|41997|41977|2
1655264030000|2022-06-15 03:33:50|41996.6|41976.6|41992|41972|41996.6|41976.6|41992|41972|0
1655264040000|2022-06-15 03:34:00|41989.1|41969.1|41984.1|41964.1|41989.1|41969.1|41984.1|41964.1|5
1655264050000|2022-06-15 03:34:10|41984.5|41964.5|41987|41967|41987|41967|41984.5|41964.5|5
1655264060000|2022-06-15 03:34:20|41987.5|41967.5|41994.1|41974.1|41994.5|41974.5|41987.5|41967.5|3
1655264070000|2022-06-15 03:34:30|41992|41972|41997|41977|41997|41977|41992|41972|0
1655264090000|2022-06-15 03:34:50|||||||||1
1655264100000|2022-06-15 03:35:00|41996.1|41976.1|41997|41977|42001.6|41981.6|41996.1|41976.1|6
1655264110000|2022-06-15 03:35:10|41999.1|41979.1|41992|41972|41999.1|41979.1|41992|41972|4
1655264130000|2022-06-15 03:35:30|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|1
1655264140000|2022-06-15 03:35:40|41989.1|41969.1|41982|41962|41989.1|41969.1|41982|41962|2
1655264150000|2022-06-15 03:35:50|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|0
1655264160000|2022-06-15 03:36:00|41982|41962|41984.5|41964.5|41984.5|41964.5|41982|41962|1
1655264170000|2022-06-15 03:36:10|41982.5|41962.5|41987.5|41967.5|41989.5|41969.5|41982.5|41962.5|13
1655264180000|2022-06-15 03:36:20|41988|41968|41990|41970|41990|41970|41988|41968|0
1655264190000|2022-06-15 03:36:30|41990.5|41970.5|42007|41987|42009.1|41989.1|41990.5|41970.5|10
1655264200000|2022-06-15 03:36:40|42009.1|41989.1|42007|41987|42009.1|41989.1|42007|41987|0
1655264210000|2022-06-15 03:36:50|42006.6|41986.6|42002|41982|42007|41987|42002|41982|1
1655264220000|2022-06-15 03:37:00|42006.6|41986.6|42006.6|41986.6|42006.6|41986.6|42006.6|41986.6|0
1655264230000|2022-06-15 03:37:10|42007|41987|42007.5|41987.5|42007.5|41987.5|42007|41987|1
1655264240000|2022-06-15 03:37:20|||||||||1
1655264270000|2022-06-15 03:37:50|42009.5|41989.5|42017|41997|42017|41997|42009.5|41989.5|4
1655264280000|2022-06-15 03:38:00|42019.5|41999.5|42021.6|42001.6|42021.6|42001.6|42019.5|41999.5|0
1655264290000|2022-06-15 03:38:10|42019.5|41999.5|42019.5|41999.5|42019.5|41999.5|42017|41997|3
1655264310000|2022-06-15 03:38:30|42017|41997|42019.5|41999.5|42019.5|41999.5|42017|41997|0
1655264330000|2022-06-15 03:38:50|42017.5|41997.5|42017|41997|42017.5|41997.5|42017|41997|1
1655264340000|2022-06-15 03:39:00|42019.1|41999.1|42019.1|41999.1|42019.5|41999.5|42019.1|41999.1|0
1655264350000|2022-06-15 03:39:10|42020|42000|42021.6|42001.6|42021.6|42001.6|42020|42000|0
1655264360000|2022-06-15 03:39:20|42019.1|41999.1|42017|41997|42019.1|41999.1|42017|41997|0
1655264370000|2022-06-15 03:39:30|||||||||2
1655264380000|2022-06-15 03:39:40|42012.5|41992.5|42012|41992|42012.5|41992.5|42012|41992|1
1655264400000|2022-06-15 03:40:00|||||||||1
1655264410000|2022-06-15 03:40:10|42011.1|41991.1|42014.1|41994.1|42014.1|41994.1|42011.1|41991.1|2
1655264440000|2022-06-15 03:40:40|42013.6|41993.6|42011.6|41991.6|42013.6|41993.6|42011.6|41991.6|0
1655264450000|2022-06-15 03:40:50|42014.1|41994.1|42014.5|41994.5|42014.5|41994.5|42012|41992|0
1655264460000|2022-06-15 03:41:00|42014.1|41994.1|42014.5|41994.5|42014.5|41994.5|42012|41992|0
1655264470000|2022-06-15 03:41:10|42012|41992|42009.5|41989.5|42012|41992|42009.5|41989.5|1
1655264480000|2022-06-15 03:41:20|||||||||1
1655264490000|2022-06-15 03:41:30|42009.1|41989.1|42007|41987|42009.1|41989.1|42007|41987|0
1655264500000|2022-06-15 03:41:40|42005|41985|42009.5|41989.5|42009.5|41989.5|42005|41985|0
1655264520000|2022-06-15 03:42:00|42009.1|41989.1|42009.1|41989.1|42009.1|41989.1|42009.1|41989.1|0
1655264530000|2022-06-15 03:42:10|42009.5|41989.5|42009.1|41989.1|42009.5|41989.5|42009.1|41989.1|1
1655264540000|2022-06-15 03:42:20|||||||||15
1655264560000|2022-06-15 03:42:40|42009.5|41989.5|42009.1|41989.1|42009.5|41989.5|42009.1|41989.1|1
1655264570000|2022-06-15 03:42:50|||||||||1
1655264580000|2022-06-15 03:43:00|42009.5|41989.5|42009.5|41989.5|42009.5|41989.5|42009.5|41989.5|2
1655264590000|2022-06-15 03:43:10|42009.6|41989.6|42009.6|41989.6|42009.6|41989.6|42009.6|41989.6|0
1655264630000|2022-06-15 03:43:50|42010|41990|42012.5|41992.5|42012.5|41992.5|42010|41990|1
1655264660000|2022-06-15 03:44:20|42013|41993|42013|41993|42013|41993|42013|41993|10
1655264670000|2022-06-15 03:44:30|42012.5|41992.5|42012.5|41992.5|42012.5|41992.5|42012.5|41992.5|3
1655264690000|2022-06-15 03:44:50|42013|41993|42015.5|41995.5|42015.5|41995.5|42013|41993|2
1655264700000|2022-06-15 03:45:00|||||||||6
1655264710000|2022-06-15 03:45:10|||||||||15
1655264720000|2022-06-15 03:45:20|42015|41995|42019.6|41999.6|42019.6|41999.6|42015|41995|0
1655264730000|2022-06-15 03:45:30|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|2
1655264740000|2022-06-15 03:45:40|42019.6|41999.6|42019.6|41999.6|42019.6|41999.6|42019.6|41999.6|0
1655264750000|2022-06-15 03:45:50|42019.1|41999.1|42014.6|41994.6|42019.1|41999.1|42014.6|41994.6|5
1655264760000|2022-06-15 03:46:00|42014.1|41994.1|42014.1|41994.1|42014.1|41994.1|42014.1|41994.1|0
1655264770000|2022-06-15 03:46:10|42014.6|41994.6|42017.1|41997.1|42017.1|41997.1|42014.1|41994.1|3
1655264790000|2022-06-15 03:46:30|||||||||2
1655264800000|2022-06-15 03:46:40|||||||||2
1655264810000|2022-06-15 03:46:50|42016.6|41996.6|42016.6|41996.6|42016.6|41996.6|42014.6|41994.6|0
1655264820000|2022-06-15 03:47:00|42014.6|41994.6|42017.5|41997.5|42017.5|41997.5|42014.6|41994.6|0
1655264840000|2022-06-15 03:47:20|42017.1|41997.1|42017.5|41997.5|42017.5|41997.5|42017.1|41997.1|1
1655264850000|2022-06-15 03:47:30|42019.6|41999.6|42029.6|42009.6|42029.6|42009.6|42019.6|41999.6|9
1655264860000|2022-06-15 03:47:40|||||||||3
1655264870000|2022-06-15 03:47:50|42034.6|42014.6|42034.6|42014.6|42034.6|42014.6|42034.6|42014.6|7
1655264890000|2022-06-15 03:48:10|42032.5|42012.5|42034.6|42014.6|42034.6|42014.6|42032.5|42012.5|2
1655264910000|2022-06-15 03:48:30|42032.5|42012.5|42032.5|42012.5|42032.5|42012.5|42032.5|42012.5|1
1655264920000|2022-06-15 03:48:40|42034.6|42014.6|42032.1|42012.1|42034.6|42014.6|42032.1|42012.1|1
1655264930000|2022-06-15 03:48:50|42031.6|42011.6|42029.6|42009.6|42031.6|42011.6|42029.6|42009.6|0
1655264940000|2022-06-15 03:49:00|42027.1|42007.1|42029.6|42009.6|42029.6|42009.6|42027.1|42007.1|0
1655264950000|2022-06-15 03:49:10|42027.1|42007.1|42031.6|42011.6|42031.6|42011.6|42027.1|42007.1|3
1655264970000|2022-06-15 03:49:30|42034.1|42014.1|42042.1|42022.1|42042.1|42022.1|42034.1|42014.1|1
1655264990000|2022-06-15 03:49:50|42042.5|42022.5|42042.1|42022.1|42044.6|42024.6|42042.1|42022.1|1
1655265010000|2022-06-15 03:50:10|42042.5|42022.5|42042.1|42022.1|42044.6|42024.6|42042.1|42022.1|1
1655265020000|2022-06-15 03:50:20|42040|42020|42040|42020|42040|42020|42039.6|42019.6|0
1655265030000|2022-06-15 03:50:30|42042.1|42022.1|42044.6|42024.6|42044.6|42024.6|42042.1|42022.1|0
1655265040000|2022-06-15 03:50:40|||||||||1
1655265050000|2022-06-15 03:50:50|42046.6|42026.6|42049.6|42029.6|42049.6|42029.6|42046.6|42026.6|1
1655265060000|2022-06-15 03:51:00|42044.6|42024.6|42045|42025|42045|42025|42044.6|42024.6|1
1655265070000|2022-06-15 03:51:10|42044.6|42024.6|42044.6|42024.6|42044.6|42024.6|42044.6|42024.6|0
1655265080000|2022-06-15 03:51:20|42045|42025|42044.6|42024.6|42045|42025|42042.5|42022.5|2
1655265090000|2022-06-15 03:51:30|42039.6|42019.6|42037.1|42017.1|42039.6|42019.6|42037.1|42017.1|5
1655265100000|2022-06-15 03:51:40|42034.1|42014.1|42021.6|42001.6|42034.1|42014.1|42021.6|42001.6|10
1655265110000|2022-06-15 03:51:50|42021.1|42001.1|42014.1|41994.1|42021.1|42001.1|42014.1|41994.1|5
1655265120000|2022-06-15 03:52:00|42012.1|41992.1|42012.1|41992.1|42012.1|41992.1|42012.1|41992.1|2
1655265130000|2022-06-15 03:52:10|42009.1|41989.1|42009.1|41989.1|42009.1|41989.1|42007.1|41987.1|1
1655265150000|2022-06-15 03:52:30|42007.1|41987.1|42009.6|41989.6|42009.6|41989.6|42007.1|41987.1|0
1655265160000|2022-06-15 03:52:40|42007.1|41987.1|42012.1|41992.1|42012.1|41992.1|42007.1|41987.1|3
1655265170000|2022-06-15 03:52:50|42012.5|41992.5|42012.5|41992.5|42012.5|41992.5|42012.5|41992.5|0
1655265180000|2022-06-15 03:53:00|42014.6|41994.6|42015.5|41995.5|42017.5|41997.5|42014.6|41994.6|3
1655265200000|2022-06-15 03:53:20|42015.1|41995.1|42015.1|41995.1|42015.1|41995.1|42015.1|41995.1|0
1655265210000|2022-06-15 03:53:30|42014.1|41994.1|42012.1|41992.1|42014.1|41994.1|42012.1|41992.1|0
1655265220000|2022-06-15 03:53:40|42011.6|41991.6|42012.1|41992.1|42012.1|41992.1|42011.6|41991.6|1
1655265230000|2022-06-15 03:53:50|42017.1|41997.1|42012.1|41992.1|42017.1|41997.1|42012.1|41992.1|3
1655265250000|2022-06-15 03:54:10|42012.6|41992.6|42014.6|41994.6|42014.6|41994.6|42012.6|41992.6|0
1655265270000|2022-06-15 03:54:30|42012.1|41992.1|42012.1|41992.1|42012.1|41992.1|42012.1|41992.1|0
1655265280000|2022-06-15 03:54:40|42016.6|41996.6|42012.1|41992.1|42017.1|41997.1|42012.1|41992.1|0
1655265300000|2022-06-15 03:55:00|42012.6|41992.6|42012.1|41992.1|42017.1|41997.1|42012.1|41992.1|0
1655265330000|2022-06-15 03:55:30|42017.1|41997.1|42017.1|41997.1|42017.1|41997.1|42017.1|41997.1|0
1655265350000|2022-06-15 03:55:50|42014.6|41994.6|42017.1|41997.1|42017.1|41997.1|42014.6|41994.6|0
1655265360000|2022-06-15 03:56:00|42014.6|41994.6|42014.1|41994.1|42017.1|41997.1|42014.1|41994.1|1
1655265370000|2022-06-15 03:56:10|||||||||1
1655265400000|2022-06-15 03:56:40|42011.6|41991.6|42014.1|41994.1|42014.1|41994.1|42011.6|41991.6|0
1655265410000|2022-06-15 03:56:50|42012.1|41992.1|42012.1|41992.1|42012.1|41992.1|42012.1|41992.1|1
1655265420000|2022-06-15 03:57:00|42014.6|41994.6|42014.6|41994.6|42014.6|41994.6|42014.6|41994.6|0
1655265430000|2022-06-15 03:57:10|42017.1|41997.1|42018|41998|42018|41998|42017.1|41997.1|3
1655265440000|2022-06-15 03:57:20|42017.6|41997.6|42017.1|41997.1|42017.6|41997.6|42017.1|41997.1|0
1655265450000|2022-06-15 03:57:30|42016.6|41996.6|42014.6|41994.6|42017.1|41997.1|42014.6|41994.6|1
1655265460000|2022-06-15 03:57:40|42015.1|41995.1|42016.6|41996.6|42016.6|41996.6|42015.1|41995.1|0
1655265470000|2022-06-15 03:57:50|42014.6|41994.6|42014.6|41994.6|42014.6|41994.6|42014.6|41994.6|1
1655265480000|2022-06-15 03:58:00|42017.1|41997.1|42019.6|41999.6|42019.6|41999.6|42017.1|41997.1|1
1655265490000|2022-06-15 03:58:10|42017.1|41997.1|42017.1|41997.1|42017.1|41997.1|42017.1|41997.1|2
1655265500000|2022-06-15 03:58:20|42016.6|41996.6|42017.1|41997.1|42017.1|41997.1|42016.6|41996.6|0
1655265510000|2022-06-15 03:58:30|42014.6|41994.6|42015.1|41995.1|42015.1|41995.1|42014.6|41994.6|1
1655265520000|2022-06-15 03:58:40|42017.1|41997.1|42017.1|41997.1|42017.1|41997.1|42017.1|41997.1|0
1655265550000|2022-06-15 03:59:10|42015.1|41995.1|42017.1|41997.1|42017.1|41997.1|42015.1|41995.1|1
1655265590000|2022-06-15 03:59:50|||||||||1
1655265600000|2022-06-15 04:00:00|42016.6|41996.6|42014.6|41994.6|42016.6|41996.6|42014.6|41994.6|1
1655265610000|2022-06-15 04:00:10|||||||||6
1655265620000|2022-06-15 04:00:20|42011.6|41991.6|42011.6|41991.6|42011.6|41991.6|42011.6|41991.6|4
1655265630000|2022-06-15 04:00:30|42009.6|41989.6|42009.6|41989.6|42012.1|41992.1|42009.6|41989.6|4
1655265650000|2022-06-15 04:00:50|42005.5|41985.5|42009.6|41989.6|42009.6|41989.6|42005.5|41985.5|4
1655265660000|2022-06-15 04:01:00|42005.5|41985.5|42009.1|41989.1|42009.6|41989.6|42005.5|41985.5|2
1655265670000|2022-06-15 04:01:10|42009.6|41989.6|42012.1|41992.1|42012.1|41992.1|42009.6|41989.6|0
1655265680000|2022-06-15 04:01:20|42009.6|41989.6|42009.6|41989.6|42009.6|41989.6|42009.6|41989.6|0
1655265690000|2022-06-15 04:01:30|42011.6|41991.6|42012.1|41992.1|42012.1|41992.1|42009.6|41989.6|1
1655265700000|2022-06-15 04:01:40|42011.6|41991.6|42012.1|41992.1|42012.1|41992.1|42009.6|41989.6|0
1655265710000|2022-06-15 04:01:50|42011.6|41991.6|42012.1|41992.1|42012.1|41992.1|42009.6|41989.6|0
1655265740000|2022-06-15 04:02:20|42013|41993|42015.1|41995.1|42015.1|41995.1|42013|41993|0
1655265750000|2022-06-15 04:02:30|42017.1|41997.1|42017.1|41997.1|42017.1|41997.1|42017.1|41997.1|0
1655265760000|2022-06-15 04:02:40|42016.6|41996.6|42014.6|41994.6|42016.6|41996.6|42014.6|41994.6|1
1655265770000|2022-06-15 04:02:50|42015.1|41995.1|42017.1|41997.1|42017.1|41997.1|42015.1|41995.1|0
1655265780000|2022-06-15 04:03:00|42016.6|41996.6|42017.1|41997.1|42017.1|41997.1|42015.1|41995.1|0
1655265800000|2022-06-15 04:03:20|42012.1|41992.1|42009.1|41989.1|42012.1|41992.1|42009.1|41989.1|5
1655265850000|2022-06-15 04:04:10|42009.6|41989.6|42009.1|41989.1|42009.6|41989.6|42007.1|41987.1|2
1655265860000|2022-06-15 04:04:20|42004.6|41984.6|42007.1|41987.1|42007.1|41987.1|42004.6|41984.6|3
1655265870000|2022-06-15 04:04:30|42004.6|41984.6|42004.6|41984.6|42010.1|41990.1|41987.1|41967.1|18
1655265890000|2022-06-15 04:04:50|42002.1|41982.1|42006.6|41986.6|42006.6|41986.6|42002.1|41982.1|0
1655265900000|2022-06-15 04:05:00|42007.1|41987.1|42007.1|41987.1|42007.1|41987.1|42007.1|41987.1|0
1655265910000|2022-06-15 04:05:10|42010.1|41990.1|42010.1|41990.1|42010.1|41990.1|42007.1|41987.1|0
1655265920000|2022-06-15 04:05:20|42007.6|41987.6|42007.6|41987.6|42007.6|41987.6|42007.6|41987.6|0
1655265930000|2022-06-15 04:05:30|42008.1|41988.1|42010.1|41990.1|42010.1|41990.1|42008.1|41988.1|0
1655265940000|2022-06-15 04:05:40|42007.1|41987.1|42007.1|41987.1|42007.1|41987.1|42007.1|41987.1|1
1655265950000|2022-06-15 04:05:50|42012.1|41992.1|42012.1|41992.1|42012.1|41992.1|42012.1|41992.1|2
1655265960000|2022-06-15 04:06:00|42009.6|41989.6|42009.6|41989.6|42009.6|41989.6|42009.6|41989.6|0
1655265970000|2022-06-15 04:06:10|42010.1|41990.1|42012.1|41992.1|42012.1|41992.1|42010.1|41990.1|2
1655266000000|2022-06-15 04:06:40|42012.6|41992.6|42017.6|41997.6|42020.1|42000.1|42012.6|41992.6|2
1655266020000|2022-06-15 04:07:00|42019.6|41999.6|42019.6|41999.6|42019.6|41999.6|42019.6|41999.6|0
1655266030000|2022-06-15 04:07:10|42022.1|42002.1|42022.1|42002.1|42022.1|42002.1|42022.1|42002.1|0
1655266090000|2022-06-15 04:08:10|42019.6|41999.6|42019.6|41999.6|42019.6|41999.6|42019.6|41999.6|0
1655266100000|2022-06-15 04:08:20|42017.1|41997.1|42017.1|41997.1|42017.1|41997.1|42017.1|41997.1|0
1655266110000|2022-06-15 04:08:30|42014.6|41994.6|42014.6|41994.6|42014.6|41994.6|42014.6|41994.6|1
1655266120000|2022-06-15 04:08:40|42017.1|41997.1|42012.1|41992.1|42017.1|41997.1|42012.1|41992.1|1
1655266160000|2022-06-15 04:09:20|42009.6|41989.6|42009.6|41989.6|42009.6|41989.6|42009.6|41989.6|0
1655266180000|2022-06-15 04:09:40|42009.1|41989.1|42007.1|41987.1|42009.6|41989.6|42007.1|41987.1|1
1655266190000|2022-06-15 04:09:50|42004.6|41984.6|42002.1|41982.1|42004.6|41984.6|42002.1|41982.1|2
1655266200000|2022-06-15 04:10:00|41999.1|41979.1|41999.6|41979.6|41999.6|41979.6|41997.1|41977.1|3
1655266220000|2022-06-15 04:10:20|41999.1|41979.1|41999.1|41979.1|41999.1|41979.1|41999.1|41979.1|0
1655266230000|2022-06-15 04:10:30|41998.7|41978.7|41996.6|41976.6|41998.7|41978.7|41996.6|41976.6|1
1655266240000|2022-06-15 04:10:40|41998.7|41978.7|41999.6|41979.6|41999.6|41979.6|41998.7|41978.7|1
1655266250000|2022-06-15 04:10:50|41999.1|41979.1|41999.1|41979.1|41999.1|41979.1|41994.6|41974.6|8
1655266260000|2022-06-15 04:11:00|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|41999.1|41979.1|0
1655266270000|2022-06-15 04:11:10|||||||||1
1655266280000|2022-06-15 04:11:20|42004.1|41984.1|42006|41986|42006|41986|42004.1|41984.1|1
1655266290000|2022-06-15 04:11:30|42005.6|41985.6|42005.1|41985.1|42005.6|41985.6|42005.1|41985.1|0
1655266310000|2022-06-15 04:11:50|42007.1|41987.1|42007.1|41987.1|42007.1|41987.1|42007.1|41987.1|0
1655266340000|2022-06-15 04:12:20|42006.2|41986.2|42004.1|41984.1|42006.2|41986.2|42004.1|41984.1|0
1655266400000|2022-06-15 04:13:20|42004.6|41984.6|42004.6|41984.6|42004.6|41984.6|42004.6|41984.6|0
1655266410000|2022-06-15 04:13:30|42006.6|41986.6|42007.1|41987.1|42007.1|41987.1|42006.6|41986.6|0
1655266430000|2022-06-15 04:13:50|||||||||1
1655266450000|2022-06-15 04:14:10|42004.6|41984.6|42005.1|41985.1|42005.1|41985.1|42004.6|41984.6|0
1655266470000|2022-06-15 04:14:30|42007.1|41987.1|42007.1|41987.1|42007.1|41987.1|42007.1|41987.1|0
1655266490000|2022-06-15 04:14:50|42004.6|41984.6|42007.1|41987.1|42007.1|41987.1|42004.6|41984.6|0
1655266500000|2022-06-15 04:15:00|42006.7|41986.7|42007.1|41987.1|42007.1|41987.1|42004.6|41984.6|1
1655266510000|2022-06-15 04:15:10|42014.6|41994.6|42022.1|42002.1|42022.1|42002.1|42014.6|41994.6|2
1655266540000|2022-06-15 04:15:40|42021.7|42001.7|42019.6|41999.6|42021.7|42001.7|42019.6|41999.6|0
1655266560000|2022-06-15 04:16:00|42017.1|41997.1|42017.1|41997.1|42017.1|41997.1|42012.1|41992.1|1
1655266610000|2022-06-15 04:16:50|42015.1|41995.1|42017.1|41997.1|42017.1|41997.1|42012.6|41992.6|0
1655266620000|2022-06-15 04:17:00|42014.2|41994.2|42009.2|41989.2|42017.1|41997.1|42009.2|41989.2|3
1655266630000|2022-06-15 04:17:10|42009.6|41989.6|42012.1|41992.1|42012.1|41992.1|42009.6|41989.6|0
1655266700000|2022-06-15 04:18:20|42016.7|41996.7|42015.1|41995.1|42016.7|41996.7|42014.6|41994.6|0
1655266710000|2022-06-15 04:18:30|42017.1|41997.1|42017.1|41997.1|42017.1|41997.1|42017.1|41997.1|0
1655266760000|2022-06-15 04:19:20|42022.1|42002.1|42022.1|42002.1|42022.1|42002.1|42022.1|42002.1|0
1655266790000|2022-06-15 04:19:50|||||||||2
1655266800000|2022-06-15 04:20:00|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|1
1655266820000|2022-06-15 04:20:20|42018.7|41998.7|42016.7|41996.7|42018.7|41998.7|42016.7|41996.7|0
1655266830000|2022-06-15 04:20:30|42016.2|41996.2|42009.6|41989.6|42016.7|41996.7|42009.6|41989.6|1
1655266840000|2022-06-15 04:20:40|42007.6|41987.6|42007.1|41987.1|42009.6|41989.6|42007.1|41987.1|0
1655266850000|2022-06-15 04:20:50|42006.7|41986.7|42007.1|41987.1|42007.1|41987.1|42004.6|41984.6|0
1655266870000|2022-06-15 04:21:10|42009.2|41989.2|42007.1|41987.1|42009.2|41989.2|42007.1|41987.1|0
1655266880000|2022-06-15 04:21:20|42009.2|41989.2|42009.2|41989.2|42009.2|41989.2|42009.2|41989.2|0
1655266890000|2022-06-15 04:21:30|42007.1|41987.1|42007.1|41987.1|42007.1|41987.1|42007.1|41987.1|0
1655266900000|2022-06-15 04:21:40|42005.1|41985.1|42007.1|41987.1|42007.1|41987.1|42005.1|41985.1|0
1655266910000|2022-06-15 04:21:50|42004.6|41984.6|42004.6|41984.6|42004.6|41984.6|42004.6|41984.6|2
1655266920000|2022-06-15 04:22:00|42004.2|41984.2|42004.2|41984.2|42004.2|41984.2|42004.2|41984.2|2
1655266930000|2022-06-15 04:22:10|42002.1|41982.1|41999.2|41979.2|42002.1|41982.1|41999.2|41979.2|0
1655266940000|2022-06-15 04:22:20|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|0
1655266950000|2022-06-15 04:22:30|41997.1|41977.1|41999.6|41979.6|41999.6|41979.6|41997.1|41977.1|0
1655266970000|2022-06-15 04:22:50|41997.6|41977.6|41997.1|41977.1|41997.6|41977.6|41997.1|41977.1|0
1655266980000|2022-06-15 04:23:00|41994.6|41974.6|41994.6|41974.6|41994.6|41974.6|41994.6|41974.6|6
1655267010000|2022-06-15 04:23:30|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|0
1655267020000|2022-06-15 04:23:40|41994.6|41974.6|41994.6|41974.6|41994.6|41974.6|41994.2|41974.2|1
1655267040000|2022-06-15 04:24:00|||||||||1
1655267070000|2022-06-15 04:24:30|41997.1|41977.1|41997.1|41977.1|41997.1|41977.1|41997.1|41977.1|0
1655267090000|2022-06-15 04:24:50|||||||||2
1655267100000|2022-06-15 04:25:00|41997.6|41977.6|41997.6|41977.6|41997.6|41977.6|41997.6|41977.6|1
1655267130000|2022-06-15 04:25:30|41994.7|41974.7|41994.7|41974.7|41994.7|41974.7|41994.7|41974.7|1
1655267170000|2022-06-15 04:26:10|41995.1|41975.1|41997.2|41977.2|41997.2|41977.2|41995.1|41975.1|0
1655267180000|2022-06-15 04:26:20|41996.7|41976.7|41992.2|41972.2|41996.7|41976.7|41992.2|41972.2|0
1655267210000|2022-06-15 04:26:50|41989.7|41969.7|41992.2|41972.2|41992.2|41972.2|41989.7|41969.7|2
1655267220000|2022-06-15 04:27:00|41989.7|41969.7|41989.7|41969.7|41989.7|41969.7|41989.7|41969.7|0
1655267240000|2022-06-15 04:27:20|41989.2|41969.2|41987.2|41967.2|41989.2|41969.2|41987.2|41967.2|4
1655267250000|2022-06-15 04:27:30|41986.7|41966.7|41984.7|41964.7|41986.7|41966.7|41984.7|41964.7|1
1655267270000|2022-06-15 04:27:50|41986.7|41966.7|41984.7|41964.7|41987.2|41967.2|41984.7|41964.7|1
1655267300000|2022-06-15 04:28:20|41987.2|41967.2|41987.2|41967.2|41987.2|41967.2|41987.2|41967.2|3
1655267310000|2022-06-15 04:28:30|41986.7|41966.7|41984.7|41964.7|41987.2|41967.2|41984.7|41964.7|0
1655267330000|2022-06-15 04:28:50|41985.1|41965.1|41984.7|41964.7|41987.2|41967.2|41984.7|41964.7|0
1655267340000|2022-06-15 04:29:00|41985.1|41965.1|41989.7|41969.7|41989.7|41969.7|41985.1|41965.1|0
1655267350000|2022-06-15 04:29:10|41987.2|41967.2|41987.2|41967.2|41987.2|41967.2|41987.2|41967.2|0
1655267360000|2022-06-15 04:29:20|41986.7|41966.7|41976.7|41956.7|41986.7|41966.7|41976.7|41956.7|12
1655267370000|2022-06-15 04:29:30|||||||||9
1655267380000|2022-06-15 04:29:40|41973.7|41953.7|41973.2|41953.2|41973.7|41953.7|41973.2|41953.2|5
1655267390000|2022-06-15 04:29:50|41973.7|41953.7|41971.2|41951.2|41973.7|41953.7|41971.2|41951.2|5
1655267400000|2022-06-15 04:30:00|||||||||1
1655267410000|2022-06-15 04:30:10|||||||||1
1655267420000|2022-06-15 04:30:20|41970.7|41950.7|41975.3|41955.3|41975.3|41955.3|41970.7|41950.7|7
1655267430000|2022-06-15 04:30:30|41973.2|41953.2|41973.2|41953.2|41973.2|41953.2|41973.2|41953.2|0
1655267440000|2022-06-15 04:30:40|41973.7|41953.7|41979.2|41959.2|41979.2|41959.2|41973.7|41953.7|2
1655267450000|2022-06-15 04:30:50|41980.7|41960.7|41981.2|41961.2|41981.2|41961.2|41980.7|41960.7|2
1655267460000|2022-06-15 04:31:00|41980.7|41960.7|41978.2|41958.2|41980.7|41960.7|41978.2|41958.2|0
1655267470000|2022-06-15 04:31:10|41977.8|41957.8|41973.2|41953.2|41977.8|41957.8|41973.2|41953.2|19
1655267490000|2022-06-15 04:31:30|||||||||2
1655267500000|2022-06-15 04:31:40|||||||||2
1655267510000|2022-06-15 04:31:50|41975.3|41955.3|41975.3|41955.3|41975.3|41955.3|41973.2|41953.2|2
1655267520000|2022-06-15 04:32:00|41975.7|41955.7|41975.7|41955.7|41976.2|41956.2|41975.3|41955.3|1
1655267530000|2022-06-15 04:32:10|41976.2|41956.2|41976.2|41956.2|41976.2|41956.2|41975.7|41955.7|0
1655267540000|2022-06-15 04:32:20|41975.7|41955.7|41975.7|41955.7|41975.7|41955.7|41975.7|41955.7|1
1655267550000|2022-06-15 04:32:30|41976.2|41956.2|41980.7|41960.7|41980.7|41960.7|41976.2|41956.2|10
1655267560000|2022-06-15 04:32:40|41981.2|41961.2|41981.2|41961.2|41981.2|41961.2|41981.2|41961.2|1
1655267570000|2022-06-15 04:32:50|41981.7|41961.7|41981.7|41961.7|41981.7|41961.7|41981.7|41961.7|0
1655267580000|2022-06-15 04:33:00|41982.6|41962.6|41990.7|41970.7|41993.2|41973.2|41982.6|41962.6|9
1655267610000|2022-06-15 04:33:30|41988.2|41968.2|41977.8|41957.8|41988.2|41968.2|41977.8|41957.8|9
1655267620000|2022-06-15 04:33:40|41975.7|41955.7|41975.7|41955.7|41975.7|41955.7|41975.3|41955.3|4
1655267630000|2022-06-15 04:33:50|41975.3|41955.3|41975.3|41955.3|41975.7|41955.7|41975.3|41955.3|0
1655267640000|2022-06-15 04:34:00|41975.7|41955.7|41975.3|41955.3|41975.7|41955.7|41975.3|41955.3|4
1655267650000|2022-06-15 04:34:10|41975.7|41955.7|41975.7|41955.7|41975.7|41955.7|41975.3|41955.3|3
1655267660000|2022-06-15 04:34:20|41975.3|41955.3|41975.3|41955.3|41975.7|41955.7|41974.8|41954.8|2
1655267670000|2022-06-15 04:34:30|41975.7|41955.7|41976.2|41956.2|41978.2|41958.2|41975.7|41955.7|2
1655267680000|2022-06-15 04:34:40|||||||||1
1655267690000|2022-06-15 04:34:50|41975.7|41955.7|41975.3|41955.3|41975.7|41955.7|41975.3|41955.3|2
1655267700000|2022-06-15 04:35:00|41975.7|41955.7|41976.2|41956.2|41977.8|41957.8|41973.7|41953.7|2
1655267710000|2022-06-15 04:35:10|41978.3|41958.3|41978.3|41958.3|41978.3|41958.3|41978.3|41958.3|1
1655267720000|2022-06-15 04:35:20|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|0
1655267730000|2022-06-15 04:35:30|41975.8|41955.8|41975.8|41955.8|41975.8|41955.8|41975.8|41955.8|0
1655267740000|2022-06-15 04:35:40|||||||||25
1655267770000|2022-06-15 04:36:10|41975.3|41955.3|41975.3|41955.3|41975.3|41955.3|41975.3|41955.3|21
1655267800000|2022-06-15 04:36:40|41975.8|41955.8|41975.3|41955.3|41975.8|41955.8|41975.3|41955.3|1
1655267820000|2022-06-15 04:37:00|41974.8|41954.8|41972.8|41952.8|41974.8|41954.8|41972.8|41952.8|1
1655267830000|2022-06-15 04:37:10|41970.8|41950.8|41941.2|41921.2|41970.8|41950.8|41941.2|41921.2|10
1655267840000|2022-06-15 04:37:20|41943.7|41923.7|41948.7|41928.7|41948.7|41928.7|41943.7|41923.7|9
1655267850000|2022-06-15 04:37:30|41950.8|41930.8|41951.2|41931.2|41951.2|41931.2|41950.8|41930.8|3
1655267860000|2022-06-15 04:37:40|41953.3|41933.3|41953.7|41933.7|41953.7|41933.7|41953.3|41933.3|1
1655267870000|2022-06-15 04:37:50|41953.3|41933.3|41948.7|41928.7|41953.3|41933.3|41948.7|41928.7|12
1655267890000|2022-06-15 04:38:10|41948.3|41928.3|41948.3|41928.3|41948.3|41928.3|41948.3|41928.3|1
1655267900000|2022-06-15 04:38:20|||||||||2
1655267910000|2022-06-15 04:38:30|41948.7|41928.7|41948.7|41928.7|41948.7|41928.7|41948.7|41928.7|13
1655267920000|2022-06-15 04:38:40|41951.2|41931.2|41951.2|41931.2|41951.2|41931.2|41951.2|41931.2|2
1655267930000|2022-06-15 04:38:50|41953.7|41933.7|41954.2|41934.2|41954.2|41934.2|41953.7|41933.7|3
1655267950000|2022-06-15 04:39:10|41959.2|41939.2|41971.2|41951.2|41973.3|41953.3|41956.2|41936.2|4
1655267960000|2022-06-15 04:39:20|41973.7|41953.7|41971.2|41951.2|41973.7|41953.7|41971.2|41951.2|0
1655267970000|2022-06-15 04:39:30|41970.8|41950.8|41971.2|41951.2|41971.7|41951.7|41970.8|41950.8|0
1655268010000|2022-06-15 04:40:10|41971.7|41951.7|41979.2|41959.2|41979.2|41959.2|41971.2|41951.2|2
1655268040000|2022-06-15 04:40:40|41986.2|41966.2|41986.2|41966.2|41986.2|41966.2|41986.2|41966.2|2
1655268050000|2022-06-15 04:40:50|41986.7|41966.7|41991.2|41971.2|41991.2|41971.2|41986.7|41966.7|0
1655268060000|2022-06-15 04:41:00|41990.8|41970.8|41988.7|41968.7|41990.8|41970.8|41988.3|41968.3|0
1655268070000|2022-06-15 04:41:10|41988.3|41968.3|41991.2|41971.2|41991.2|41971.2|41988.3|41968.3|0
1655268080000|2022-06-15 04:41:20|41990.8|41970.8|41990.8|41970.8|41991.2|41971.2|41990.8|41970.8|0
1655268090000|2022-06-15 04:41:30|41991.2|41971.2|41991.2|41971.2|41991.2|41971.2|41990.8|41970.8|0
1655268100000|2022-06-15 04:41:40|41990.8|41970.8|41994.2|41974.2|41994.2|41974.2|41988.3|41968.3|2
1655268110000|2022-06-15 04:41:50|41994.7|41974.7|41994.7|41974.7|41994.7|41974.7|41994.7|41974.7|0
1655268120000|2022-06-15 04:42:00|41995.2|41975.2|41994.7|41974.7|41995.2|41975.2|41994.2|41974.2|0
1655268130000|2022-06-15 04:42:10|41995.2|41975.2|42000.8|41980.8|42003.7|41983.7|41995.2|41975.2|5
1655268140000|2022-06-15 04:42:20|42000.3|41980.3|42000.8|41980.8|42000.8|41980.8|42000.3|41980.3|3
1655268150000|2022-06-15 04:42:30|42001.2|41981.2|42001.2|41981.2|42001.2|41981.2|42001.2|41981.2|0
1655268170000|2022-06-15 04:42:50|42000.8|41980.8|41998.3|41978.3|42000.8|41980.8|41998.3|41978.3|0
1655268180000|2022-06-15 04:43:00|41998.7|41978.7|41998.3|41978.3|41998.7|41978.7|41998.3|41978.3|1
1655268200000|2022-06-15 04:43:20|||||||||1
1655268230000|2022-06-15 04:43:50|41998.7|41978.7|41998.7|41978.7|41998.7|41978.7|41998.7|41978.7|1
1655268250000|2022-06-15 04:44:10|42001.2|41981.2|41998.3|41978.3|42001.2|41981.2|41998.3|41978.3|0
1655268280000|2022-06-15 04:44:40|41996.2|41976.2|41996.2|41976.2|41996.2|41976.2|41996.2|41976.2|1
1655268290000|2022-06-15 04:44:50|41991.2|41971.2|41996.2|41976.2|41996.2|41976.2|41991.2|41971.2|1
1655268300000|2022-06-15 04:45:00|41993.7|41973.7|41991.2|41971.2|41993.7|41973.7|41991.2|41971.2|0
1655268310000|2022-06-15 04:45:10|||||||||1
1655268330000|2022-06-15 04:45:30|41991.3|41971.3|41991.3|41971.3|41991.3|41971.3|41991.3|41971.3|0
1655268340000|2022-06-15 04:45:40|41989.2|41969.2|41986.3|41966.3|41989.2|41969.2|41986.3|41966.3|0
1655268350000|2022-06-15 04:45:50|41988.8|41968.8|41988.8|41968.8|41988.8|41968.8|41988.8|41968.8|0
1655268360000|2022-06-15 04:46:00|41984.7|41964.7|41986.3|41966.3|41986.3|41966.3|41983.8|41963.8|1
1655268370000|2022-06-15 04:46:10|41988.8|41968.8|41986.7|41966.7|41988.8|41968.8|41986.7|41966.7|0
1655268380000|2022-06-15 04:46:20|41988.8|41968.8|41988.8|41968.8|41988.8|41968.8|41988.8|41968.8|0
1655268390000|2022-06-15 04:46:30|41989.2|41969.2|41991.3|41971.3|41994.2|41974.2|41989.2|41969.2|1
1655268420000|2022-06-15 04:47:00|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|0
1655268430000|2022-06-15 04:47:10|41995.8|41975.8|41993.8|41973.8|41995.8|41975.8|41993.8|41973.8|0
1655268470000|2022-06-15 04:47:50|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|0
1655268490000|2022-06-15 04:48:10|41996.7|41976.7|42001.3|41981.3|42001.3|41981.3|41996.7|41976.7|3
1655268500000|2022-06-15 04:48:20|41999.2|41979.2|42001.3|41981.3|42001.3|41981.3|41998.8|41978.8|1
1655268510000|2022-06-15 04:48:30|41998.8|41978.8|41998.8|41978.8|41998.8|41978.8|41998.8|41978.8|2
1655268520000|2022-06-15 04:48:40|||||||||1
1655268550000|2022-06-15 04:49:10|42000.8|41980.8|42000.8|41980.8|42000.8|41980.8|42000.8|41980.8|3
1655268570000|2022-06-15 04:49:30|42003.3|41983.3|42001.3|41981.3|42003.3|41983.3|42000.8|41980.8|1
1655268580000|2022-06-15 04:49:40|42003.3|41983.3|42003.3|41983.3|42003.3|41983.3|42003.3|41983.3|0
1655268600000|2022-06-15 04:50:00|42003.8|41983.8|42000.8|41980.8|42003.8|41983.8|42000.8|41980.8|2
1655268620000|2022-06-15 04:50:20|42003.3|41983.3|42003.3|41983.3|42003.3|41983.3|42003.3|41983.3|1
1655268630000|2022-06-15 04:50:30|42000.8|41980.8|42000.8|41980.8|42000.8|41980.8|42000.8|41980.8|4
1655268640000|2022-06-15 04:50:40|41998.8|41978.8|41998.8|41978.8|41998.8|41978.8|41998.8|41978.8|2
1655268650000|2022-06-15 04:50:50|41998.3|41978.3|41998.3|41978.3|41998.3|41978.3|41998.3|41978.3|1
1655268660000|2022-06-15 04:51:00|41998.8|41978.8|41998.8|41978.8|41998.8|41978.8|41998.3|41978.3|0
1655268670000|2022-06-15 04:51:10|41998.3|41978.3|41998.3|41978.3|41998.8|41978.8|41998.3|41978.3|0
1655268700000|2022-06-15 04:51:40|41995.8|41975.8|41993.8|41973.8|41995.8|41975.8|41993.8|41973.8|0
1655268710000|2022-06-15 04:51:50|41991.3|41971.3|41978.8|41958.8|41991.3|41971.3|41976.3|41956.3|7
1655268720000|2022-06-15 04:52:00|41976.3|41956.3|41976.3|41956.3|41976.3|41956.3|41976.3|41956.3|0
1655268730000|2022-06-15 04:52:10|41974.2|41954.2|41974.2|41954.2|41974.2|41954.2|41974.2|41954.2|0
1655268740000|2022-06-15 04:52:20|41976.3|41956.3|41974.2|41954.2|41976.7|41956.7|41973.8|41953.8|3
1655268750000|2022-06-15 04:52:30|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|3
1655268760000|2022-06-15 04:52:40|41978.3|41958.3|41978.3|41958.3|41978.3|41958.3|41978.3|41958.3|1
1655268780000|2022-06-15 04:53:00|41973.8|41953.8|41970.8|41950.8|41973.8|41953.8|41968.8|41948.8|2
1655268790000|2022-06-15 04:53:10|41972.8|41952.8|41970.8|41950.8|41973.3|41953.3|41968.8|41948.8|2
1655268800000|2022-06-15 04:53:20|41973.3|41953.3|41970.8|41950.8|41973.3|41953.3|41970.8|41950.8|1
1655268810000|2022-06-15 04:53:30|41971.3|41951.3|41971.3|41951.3|41971.3|41951.3|41971.3|41951.3|1
1655268820000|2022-06-15 04:53:40|41970.8|41950.8|41963.8|41943.8|41970.8|41950.8|41961.7|41941.7|6
1655268830000|2022-06-15 04:53:50|41961.7|41941.7|41959.2|41939.2|41961.7|41941.7|41959.2|41939.2|0
1655268850000|2022-06-15 04:54:10|41961.3|41941.3|41961.3|41941.3|41961.3|41941.3|41961.3|41941.3|1
1655268860000|2022-06-15 04:54:20|41963.3|41943.3|41963.3|41943.3|41963.3|41943.3|41963.3|41943.3|0
1655268870000|2022-06-15 04:54:30|41961.3|41941.3|41956.3|41936.3|41961.3|41941.3|41956.3|41936.3|3
1655268880000|2022-06-15 04:54:40|41951.3|41931.3|41948.8|41928.8|41951.3|41931.3|41948.8|41928.8|3
1655268890000|2022-06-15 04:54:50|41950.8|41930.8|41951.3|41931.3|41951.3|41931.3|41948.8|41928.8|1
1655268900000|2022-06-15 04:55:00|41949.2|41929.2|41948.8|41928.8|41951.3|41931.3|41948.8|41928.8|6
1655268920000|2022-06-15 04:55:20|41946.3|41926.3|41943.8|41923.8|41946.3|41926.3|41941.7|41921.7|3
1655268930000|2022-06-15 04:55:30|41944.2|41924.2|41946.3|41926.3|41946.3|41926.3|41944.2|41924.2|3
1655268940000|2022-06-15 04:55:40|41945.8|41925.8|41946.3|41926.3|41948.8|41928.8|41945.8|41925.8|2
1655268960000|2022-06-15 04:56:00|||||||||2
1655268970000|2022-06-15 04:56:10|41948.8|41928.8|41965.8|41945.8|41965.8|41945.8|41948.8|41928.8|17
1655268980000|2022-06-15 04:56:20|41963.3|41943.3|41963.3|41943.3|41963.3|41943.3|41963.3|41943.3|0
1655268990000|2022-06-15 04:56:30|41961.3|41941.3|41943.3|41923.3|41961.3|41941.3|41943.3|41923.3|4
1655269000000|2022-06-15 04:56:40|41941.8|41921.8|41943.8|41923.8|41943.8|41923.8|41941.3|41921.3|0
1655269010000|2022-06-15 04:56:50|41945.8|41925.8|41946.3|41926.3|41951.3|41931.3|41945.8|41925.8|4
1655269020000|2022-06-15 04:57:00|41943.8|41923.8|41943.8|41923.8|41943.8|41923.8|41943.8|41923.8|0
1655269030000|2022-06-15 04:57:10|||||||||3
1655269040000|2022-06-15 04:57:20|||||||||1
1655269060000|2022-06-15 04:57:40|41946.3|41926.3|41946.3|41926.3|41946.3|41926.3|41946.3|41926.3|3
1655269070000|2022-06-15 04:57:50|41944.3|41924.3|41943.8|41923.8|41944.3|41924.3|41943.8|41923.8|0
1655269080000|2022-06-15 04:58:00|41946.3|41926.3|41943.8|41923.8|41946.3|41926.3|41943.8|41923.8|0
1655269090000|2022-06-15 04:58:10|41943.3|41923.3|41943.3|41923.3|41943.3|41923.3|41943.3|41923.3|1
1655269100000|2022-06-15 04:58:20|41941.3|41921.3|41933.3|41913.3|41941.3|41921.3|41933.3|41913.3|2
1655269110000|2022-06-15 04:58:30|41931.9|41911.9|41918.8|41898.8|41931.9|41911.9|41918.8|41898.8|10
1655269120000|2022-06-15 04:58:40|41919.3|41899.3|41926.3|41906.3|41926.3|41906.3|41919.3|41899.3|3
1655269140000|2022-06-15 04:59:00|41929.3|41909.3|41928.8|41908.8|41933.3|41913.3|41926.3|41906.3|5
1655269150000|2022-06-15 04:59:10|41929.3|41909.3|41928.3|41908.3|41931.3|41911.3|41928.3|41908.3|0
1655269160000|2022-06-15 04:59:20|41927.8|41907.8|41928.8|41908.8|41928.8|41908.8|41926.8|41906.8|5
1655269170000|2022-06-15 04:59:30|||||||||1
1655269190000|2022-06-15 04:59:50|41931.3|41911.3|41937.2|41917.2|41937.2|41917.2|41931.3|41911.3|0
1655269200000|2022-06-15 05:00:00|41936.8|41916.8|41943.8|41923.8|41943.8|41923.8|41936.8|41916.8|7
1655269210000|2022-06-15 05:00:10|41946.3|41926.3|41958.3|41938.3|41958.8|41938.8|41946.3|41926.3|5
1655269230000|2022-06-15 05:00:30|41960.3|41940.3|41958.3|41938.3|41960.3|41940.3|41958.3|41938.3|0
1655269250000|2022-06-15 05:00:50|41953.8|41933.8|41946.3|41926.3|41953.8|41933.8|41946.3|41926.3|1
1655269260000|2022-06-15 05:01:00|41943.8|41923.8|41936.3|41916.3|41943.8|41923.8|41936.3|41916.3|6
1655269270000|2022-06-15 05:01:10|41934.3|41914.3|41936.3|41916.3|41936.3|41916.3|41931.8|41911.8|0
1655269280000|2022-06-15 05:01:20|41933.8|41913.8|41936.3|41916.3|41936.3|41916.3|41933.8|41913.8|0
1655269290000|2022-06-15 05:01:30|41933.8|41913.8|41933.8|41913.8|41933.8|41913.8|41933.8|41913.8|0
1655269300000|2022-06-15 05:01:40|41936.3|41916.3|41933.8|41913.8|41936.3|41916.3|41933.8|41913.8|29
1655269320000|2022-06-15 05:02:00|41935.8|41915.8|41943.3|41923.3|41943.3|41923.3|41935.8|41915.8|7
1655269330000|2022-06-15 05:02:10|41941.3|41921.3|41943.3|41923.3|41943.3|41923.3|41941.3|41921.3|0
1655269340000|2022-06-15 05:02:20|41943.8|41923.8|41941.3|41921.3|41946.3|41926.3|41941.3|41921.3|1
1655269350000|2022-06-15 05:02:30|41940.8|41920.8|41938.3|41918.3|41940.8|41920.8|41938.3|41918.3|2
1655269360000|2022-06-15 05:02:40|41935.8|41915.8|41938.3|41918.3|41938.3|41918.3|41935.8|41915.8|2
1655269370000|2022-06-15 05:02:50|41935.8|41915.8|41935.8|41915.8|41938.8|41918.8|41935.8|41915.8|2
1655269380000|2022-06-15 05:03:00|41938.3|41918.3|41940.8|41920.8|41940.8|41920.8|41935.8|41915.8|0
1655269390000|2022-06-15 05:03:10|41938.8|41918.8|41941.3|41921.3|41941.3|41921.3|41937.8|41917.8|4
1655269400000|2022-06-15 05:03:20|41943.3|41923.3|41943.3|41923.3|41943.3|41923.3|41943.3|41923.3|0
1655269410000|2022-06-15 05:03:30|41940.8|41920.8|41950.8|41930.8|41950.8|41930.8|41940.8|41920.8|9
1655269420000|2022-06-15 05:03:40|41951.3|41931.3|41953.3|41933.3|41953.3|41933.3|41950.8|41930.8|0
1655269430000|2022-06-15 05:03:50|41950.8|41930.8|41950.8|41930.8|41953.3|41933.3|41950.8|41930.8|1
1655269440000|2022-06-15 05:04:00|41950.3|41930.3|41938.8|41918.8|41950.3|41930.3|41938.3|41918.3|4
1655269450000|2022-06-15 05:04:10|41938.3|41918.3|41933.8|41913.8|41938.3|41918.3|41933.8|41913.8|3
1655269460000|2022-06-15 05:04:20|41935.8|41915.8|41938.8|41918.8|41938.8|41918.8|41935.8|41915.8|1
1655269470000|2022-06-15 05:04:30|41943.3|41923.3|41931.8|41911.8|41943.3|41923.3|41931.8|41911.8|5
1655269480000|2022-06-15 05:04:40|41929.3|41909.3|41928.8|41908.8|41929.3|41909.3|41928.8|41908.8|2
1655269490000|2022-06-15 05:04:50|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|1
1655269500000|2022-06-15 05:05:00|41928.8|41908.8|41921.3|41901.3|41931.3|41911.3|41921.3|41901.3|3
1655269510000|2022-06-15 05:05:10|41918.8|41898.8|41921.3|41901.3|41921.3|41901.3|41916.3|41896.3|2
1655269520000|2022-06-15 05:05:20|41920.8|41900.8|41921.3|41901.3|41921.3|41901.3|41918.8|41898.8|0
1655269530000|2022-06-15 05:05:30|41918.8|41898.8|41906.8|41886.8|41921.3|41901.3|41906.3|41886.3|7
1655269540000|2022-06-15 05:05:40|41906.3|41886.3|41906.3|41886.3|41911.3|41891.3|41906.3|41886.3|2
1655269560000|2022-06-15 05:06:00|41905.8|41885.8|41921.3|41901.3|41921.3|41901.3|41905.8|41885.8|5
1655269570000|2022-06-15 05:06:10|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|41923.8|41903.8|0
1655269580000|2022-06-15 05:06:20|41925.8|41905.8|41921.3|41901.3|41925.8|41905.8|41921.3|41901.3|8
1655269590000|2022-06-15 05:06:30|41916.8|41896.8|41916.3|41896.3|41916.8|41896.8|41916.3|41896.3|6
1655269600000|2022-06-15 05:06:40|41911.3|41891.3|41911.3|41891.3|41911.3|41891.3|41911.3|41891.3|2
1655269610000|2022-06-15 05:06:50|41916.3|41896.3|41921.3|41901.3|41921.8|41901.8|41916.3|41896.3|1
1655269620000|2022-06-15 05:07:00|41923.3|41903.3|41921.3|41901.3|41923.8|41903.8|41921.3|41901.3|0
1655269630000|2022-06-15 05:07:10|41923.8|41903.8|41926.3|41906.3|41926.3|41906.3|41923.8|41903.8|2
1655269640000|2022-06-15 05:07:20|41924.3|41904.3|41926.3|41906.3|41926.3|41906.3|41924.3|41904.3|3
1655269660000|2022-06-15 05:07:40|41928.8|41908.8|41928.8|41908.8|41928.8|41908.8|41928.8|41908.8|1
1655269670000|2022-06-15 05:07:50|41929.3|41909.3|41929.3|41909.3|41929.3|41909.3|41929.3|41909.3|1
1655269680000|2022-06-15 05:08:00|41931.3|41911.3|41945.8|41925.8|41945.8|41925.8|41931.3|41911.3|1
1655269690000|2022-06-15 05:08:10|41943.3|41923.3|41945.8|41925.8|41945.8|41925.8|41943.3|41923.3|0
1655269700000|2022-06-15 05:08:20|41941.3|41921.3|41941.3|41921.3|41941.3|41921.3|41941.3|41921.3|1
1655269710000|2022-06-15 05:08:30|41936.3|41916.3|41936.3|41916.3|41936.3|41916.3|41931.8|41911.8|1
1655269720000|2022-06-15 05:08:40|41935.8|41915.8|41935.8|41915.8|41935.8|41915.8|41935.8|41915.8|0
1655269730000|2022-06-15 05:08:50|41934.3|41914.3|41936.3|41916.3|41936.3|41916.3|41934.3|41914.3|1
1655269750000|2022-06-15 05:09:10|41936.8|41916.8|41939.3|41919.3|41939.3|41919.3|41936.3|41916.3|0
1655269760000|2022-06-15 05:09:20|41941.3|41921.3|41933.3|41913.3|41941.3|41921.3|41932.9|41912.9|1
1655269780000|2022-06-15 05:09:40|41930.8|41910.8|41928.8|41908.8|41931.3|41911.3|41928.3|41908.3|1
1655269790000|2022-06-15 05:09:50|41929.3|41909.3|41945.4|41925.4|41945.8|41925.8|41929.3|41909.3|3
1655269800000|2022-06-15 05:10:00|41941.3|41921.3|41941.3|41921.3|41943.8|41923.8|41941.3|41921.3|0
1655269810000|2022-06-15 05:10:10|41941.8|41921.8|41946.3|41926.3|41946.3|41926.3|41941.8|41921.8|0
1655269830000|2022-06-15 05:10:30|41948.8|41928.8|41951.3|41931.3|41953.8|41933.8|41948.8|41928.8|5
1655269840000|2022-06-15 05:10:40|41953.3|41933.3|41955.8|41935.8|41955.8|41935.8|41953.3|41933.3|1
1655269850000|2022-06-15 05:10:50|41955.4|41935.4|41953.3|41933.3|41955.4|41935.4|41953.3|41933.3|0
1655269870000|2022-06-15 05:11:10|41951.3|41931.3|41946.3|41926.3|41951.3|41931.3|41946.3|41926.3|1
1655269880000|2022-06-15 05:11:20|41946.8|41926.8|41948.8|41928.8|41951.3|41931.3|41946.8|41926.8|0
1655269890000|2022-06-15 05:11:30|41948.3|41928.3|41948.8|41928.8|41948.8|41928.8|41946.3|41926.3|1
1655269900000|2022-06-15 05:11:40|41951.3|41931.3|41951.3|41931.3|41951.3|41931.3|41951.3|41931.3|0
1655269910000|2022-06-15 05:11:50|||||||||1
1655269920000|2022-06-15 05:12:00|41953.8|41933.8|41941.3|41921.3|41954.8|41934.8|41941.3|41921.3|6
1655269930000|2022-06-15 05:12:10|41941.8|41921.8|41951.3|41931.3|41951.3|41931.3|41941.8|41921.8|2
1655269940000|2022-06-15 05:12:20|41950.8|41930.8|41951.3|41931.3|41951.3|41931.3|41950.8|41930.8|0
1655269950000|2022-06-15 05:12:30|41950.8|41930.8|41954.3|41934.3|41954.3|41934.3|41948.8|41928.8|3
1655269960000|2022-06-15 05:12:40|41953.8|41933.8|41951.3|41931.3|41953.8|41933.8|41951.3|41931.3|0
1655269970000|2022-06-15 05:12:50|41950.8|41930.8|41951.3|41931.3|41951.3|41931.3|41950.8|41930.8|0
1655269990000|2022-06-15 05:13:10|41948.8|41928.8|41948.8|41928.8|41951.3|41931.3|41948.8|41928.8|2
1655270000000|2022-06-15 05:13:20|41949.3|41929.3|41948.3|41928.3|41951.3|41931.3|41948.3|41928.3|2
1655270010000|2022-06-15 05:13:30|41951.3|41931.3|41949.3|41929.3|41951.3|41931.3|41948.3|41928.3|0
1655270020000|2022-06-15 05:13:40|41948.8|41928.8|41948.8|41928.8|41951.3|41931.3|41946.3|41926.3|0
1655270030000|2022-06-15 05:13:50|41948.3|41928.3|41938.3|41918.3|41948.3|41928.3|41938.3|41918.3|3
1655270040000|2022-06-15 05:14:00|41941.3|41921.3|41936.3|41916.3|41941.3|41921.3|41936.3|41916.3|1
1655270050000|2022-06-15 05:14:10|41941.3|41921.3|41938.8|41918.8|41941.3|41921.3|41936.8|41916.8|0
1655270060000|2022-06-15 05:14:20|41936.3|41916.3|41941.8|41921.8|41941.8|41921.8|41936.3|41916.3|0
1655270070000|2022-06-15 05:14:30|41942.3|41922.3|41938.8|41918.8|41942.3|41922.3|41938.8|41918.8|0
1655270080000|2022-06-15 05:14:40|41941.3|41921.3|41941.3|41921.3|41941.3|41921.3|41936.3|41916.3|0
1655270090000|2022-06-15 05:14:50|41938.8|41918.8|41941.3|41921.3|41941.3|41921.3|41938.8|41918.8|0
1655270100000|2022-06-15 05:15:00|41943.3|41923.3|41943.3|41923.3|41943.3|41923.3|41943.3|41923.3|1
1655270110000|2022-06-15 05:15:10|41943.8|41923.8|41956.3|41936.3|41956.3|41936.3|41943.8|41923.8|1
1655270120000|2022-06-15 05:15:20|41958.8|41938.8|41958.8|41938.8|41958.8|41938.8|41958.8|41938.8|0
1655270130000|2022-06-15 05:15:30|41960.8|41940.8|41956.3|41936.3|41960.8|41940.8|41956.3|41936.3|1
1655270140000|2022-06-15 05:15:40|41956.8|41936.8|41960.9|41940.9|41961.3|41941.3|41956.3|41936.3|0
1655270150000|2022-06-15 05:15:50|41961.3|41941.3|41961.3|41941.3|41961.3|41941.3|41961.3|41941.3|0
1655270160000|2022-06-15 05:16:00|41963.4|41943.4|41966.3|41946.3|41966.3|41946.3|41963.4|41943.4|2
1655270170000|2022-06-15 05:16:10|41966.8|41946.8|41968.8|41948.8|41969.3|41949.3|41966.8|41946.8|0
1655270180000|2022-06-15 05:16:20|41969.3|41949.3|41969.3|41949.3|41969.3|41949.3|41968.8|41948.8|0
1655270190000|2022-06-15 05:16:30|41971.3|41951.3|41981.3|41961.3|41981.8|41961.8|41971.3|41951.3|3
1655270200000|2022-06-15 05:16:40|41981.8|41961.8|41977.9|41957.9|41983.8|41963.8|41977.9|41957.9|8
1655270210000|2022-06-15 05:16:50|41975.4|41955.4|41973.4|41953.4|41977.9|41957.9|41973.4|41953.4|6
1655270220000|2022-06-15 05:17:00|41973.8|41953.8|41975.9|41955.9|41975.9|41955.9|41973.8|41953.8|0
1655270230000|2022-06-15 05:17:10|41973.8|41953.8|41971.3|41951.3|41973.8|41953.8|41971.3|41951.3|0
1655270240000|2022-06-15 05:17:20|41973.4|41953.4|41963.4|41943.4|41973.4|41953.4|41961.3|41941.3|3
1655270250000|2022-06-15 05:17:30|41961.3|41941.3|41966.3|41946.3|41966.3|41946.3|41961.3|41941.3|2
1655270260000|2022-06-15 05:17:40|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|1
1655270300000|2022-06-15 05:18:20|41969.3|41949.3|41970.9|41950.9|41970.9|41950.9|41968.8|41948.8|0
1655270310000|2022-06-15 05:18:30|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|0
1655270330000|2022-06-15 05:18:50|41970.9|41950.9|41970.9|41950.9|41970.9|41950.9|41970.9|41950.9|1
1655270340000|2022-06-15 05:19:00|41970.4|41950.4|41973.4|41953.4|41973.4|41953.4|41968.4|41948.4|0
1655270350000|2022-06-15 05:19:10|||||||||3
1655270360000|2022-06-15 05:19:20|41975.4|41955.4|41978.8|41958.8|41978.8|41958.8|41975.4|41955.4|5
1655270370000|2022-06-15 05:19:30|41980.9|41960.9|41986.3|41966.3|41986.3|41966.3|41980.9|41960.9|2
1655270390000|2022-06-15 05:19:50|41995.9|41975.9|41995.9|41975.9|41995.9|41975.9|41995.9|41975.9|3
1655270400000|2022-06-15 05:20:00|41991.3|41971.3|41985.9|41965.9|41991.3|41971.3|41985.9|41965.9|2
1655270430000|2022-06-15 05:20:30|41986.3|41966.3|41986.8|41966.8|41986.8|41966.8|41986.3|41966.3|5
1655270440000|2022-06-15 05:20:40|41988.8|41968.8|41988.4|41968.4|41988.8|41968.8|41986.3|41966.3|2
1655270460000|2022-06-15 05:21:00|41986.3|41966.3|41991.3|41971.3|41991.3|41971.3|41986.3|41966.3|1
1655270470000|2022-06-15 05:21:10|41990.4|41970.4|41991.3|41971.3|41991.3|41971.3|41986.3|41966.3|1
1655270480000|2022-06-15 05:21:20|41995.4|41975.4|42001.3|41981.3|42001.3|41981.3|41995.4|41975.4|10
1655270490000|2022-06-15 05:21:30|42001.8|41981.8|42006.8|41986.8|42009.3|41989.3|42001.8|41981.8|2
1655270500000|2022-06-15 05:21:40|42006.3|41986.3|42001.3|41981.3|42006.3|41986.3|42001.3|41981.3|5
1655270510000|2022-06-15 05:21:50|41998.8|41978.8|41998.8|41978.8|41998.8|41978.8|41998.8|41978.8|0
1655270520000|2022-06-15 05:22:00|41994.8|41974.8|41988.8|41968.8|41994.8|41974.8|41985.4|41965.4|3
1655270530000|2022-06-15 05:22:10|41990.9|41970.9|41996.3|41976.3|41996.3|41976.3|41990.9|41970.9|2
1655270540000|2022-06-15 05:22:20|42001.8|41981.8|42001.8|41981.8|42001.8|41981.8|42001.8|41981.8|3
1655270560000|2022-06-15 05:22:40|42004.3|41984.3|42004.8|41984.8|42004.8|41984.8|42004.3|41984.3|0
1655270570000|2022-06-15 05:22:50|42004.3|41984.3|42004.3|41984.3|42006.8|41986.8|42004.3|41984.3|0
1655270580000|2022-06-15 05:23:00|42004.8|41984.8|42006.8|41986.8|42006.8|41986.8|42004.8|41984.8|0
1655270590000|2022-06-15 05:23:10|42004.3|41984.3|42004.3|41984.3|42004.3|41984.3|42004.3|41984.3|2
1655270600000|2022-06-15 05:23:20|42006.3|41986.3|42008.8|41988.8|42008.8|41988.8|42006.3|41986.3|3
1655270610000|2022-06-15 05:23:30|42006.3|41986.3|42008.8|41988.8|42008.8|41988.8|42006.3|41986.3|1
1655270620000|2022-06-15 05:23:40|42008.4|41988.4|42009.3|41989.3|42009.3|41989.3|42008.4|41988.4|4
1655270630000|2022-06-15 05:23:50|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|3
1655270640000|2022-06-15 05:24:00|42008.4|41988.4|41996.3|41976.3|42008.4|41988.4|41996.3|41976.3|10
1655270650000|2022-06-15 05:24:10|41993.8|41973.8|41993.8|41973.8|41993.8|41973.8|41991.8|41971.8|2
1655270660000|2022-06-15 05:24:20|||||||||1
1655270670000|2022-06-15 05:24:30|41991.8|41971.8|41991.8|41971.8|41991.8|41971.8|41991.8|41971.8|4
1655270680000|2022-06-15 05:24:40|41988.8|41968.8|41986.3|41966.3|41988.8|41968.8|41986.3|41966.3|12
1655270690000|2022-06-15 05:24:50|41985.9|41965.9|41985.9|41965.9|41988.4|41968.4|41985.9|41965.9|0
1655270700000|2022-06-15 05:25:00|41986.3|41966.3|41983.4|41963.4|41988.4|41968.4|41983.4|41963.4|0
1655270710000|2022-06-15 05:25:10|||||||||1
1655270720000|2022-06-15 05:25:20|41983.8|41963.8|41983.4|41963.4|41983.8|41963.8|41983.4|41963.4|1
1655270730000|2022-06-15 05:25:30|41982.9|41962.9|41965.9|41945.9|41982.9|41962.9|41965.9|41945.9|43
1655270740000|2022-06-15 05:25:40|41963.8|41943.8|41953.8|41933.8|41963.8|41943.8|41953.8|41933.8|14
1655270750000|2022-06-15 05:25:50|41951.3|41931.3|41946.3|41926.3|41951.3|41931.3|41946.3|41926.3|1
1655270760000|2022-06-15 05:26:00|41946.8|41926.8|41948.8|41928.8|41948.8|41928.8|41946.8|41926.8|7
1655270770000|2022-06-15 05:26:10|41949.8|41929.8|41966.8|41946.8|41966.8|41946.8|41949.8|41929.8|3
1655270780000|2022-06-15 05:26:20|41966.3|41946.3|41960.9|41940.9|41966.3|41946.3|41960.9|41940.9|6
1655270790000|2022-06-15 05:26:30|41958.8|41938.8|41941.4|41921.4|41958.8|41938.8|41941.4|41921.4|7
1655270800000|2022-06-15 05:26:40|41938.9|41918.9|41938.9|41918.9|41938.9|41918.9|41938.4|41918.4|3
1655270810000|2022-06-15 05:26:50|41938.4|41918.4|41938.9|41918.9|41938.9|41918.9|41938.4|41918.4|1
1655270820000|2022-06-15 05:27:00|41936.4|41916.4|41940.9|41920.9|41943.9|41923.9|41931.4|41911.4|12
1655270830000|2022-06-15 05:27:10|41941.4|41921.4|41943.4|41923.4|41943.4|41923.4|41941.4|41921.4|5
1655270840000|2022-06-15 05:27:20|41940.9|41920.9|41961.4|41941.4|41965.9|41945.9|41940.9|41920.9|7
1655270850000|2022-06-15 05:27:30|41964.3|41944.3|41966.4|41946.4|41966.4|41946.4|41961.8|41941.8|0
1655270860000|2022-06-15 05:27:40|41967.3|41947.3|41969.8|41949.8|41969.8|41949.8|41967.3|41947.3|2
1655270870000|2022-06-15 05:27:50|41969.3|41949.3|41969.3|41949.3|41969.8|41949.8|41969.3|41949.3|1
1655270880000|2022-06-15 05:28:00|41969.8|41949.8|41969.3|41949.3|41972.3|41952.3|41969.3|41949.3|0
1655270890000|2022-06-15 05:28:10|41972.3|41952.3|41976.4|41956.4|41976.4|41956.4|41969.3|41949.3|0
1655270900000|2022-06-15 05:28:20|41973.4|41953.4|41970.9|41950.9|41973.4|41953.4|41970.9|41950.9|1
1655270910000|2022-06-15 05:28:30|41973.4|41953.4|41970.9|41950.9|41973.4|41953.4|41970.9|41950.9|0
1655270920000|2022-06-15 05:28:40|41971.4|41951.4|41976.4|41956.4|41976.4|41956.4|41971.4|41951.4|1
1655270930000|2022-06-15 05:28:50|41975.9|41955.9|41973.4|41953.4|41975.9|41955.9|41973.4|41953.4|0
1655270950000|2022-06-15 05:29:10|41971.4|41951.4|41971.4|41951.4|41971.4|41951.4|41971.4|41951.4|1
1655270960000|2022-06-15 05:29:20|41971.8|41951.8|41988.9|41968.9|41988.9|41968.9|41971.8|41951.8|9
1655270970000|2022-06-15 05:29:30|41996.4|41976.4|41996.8|41976.8|41996.8|41976.8|41991.4|41971.4|4
1655270980000|2022-06-15 05:29:40|41996.4|41976.4|41993.4|41973.4|41996.4|41976.4|41992.9|41972.9|1
1655270990000|2022-06-15 05:29:50|41992.9|41972.9|41993.9|41973.9|41995.9|41975.9|41992.9|41972.9|0
1655271000000|2022-06-15 05:30:00|41993.4|41973.4|42006.4|41986.4|42011.4|41991.4|41993.4|41973.4|20
1655271010000|2022-06-15 05:30:10|42008.9|41988.9|42026.4|42006.4|42026.4|42006.4|42006.4|41986.4|24
1655271020000|2022-06-15 05:30:20|42025.9|42005.9|42024.3|42004.3|42026.4|42006.4|42023.9|42003.9|8
1655271030000|2022-06-15 05:30:30|42026.4|42006.4|42033.9|42013.9|42038.9|42018.9|42026.4|42006.4|6
1655271040000|2022-06-15 05:30:40|42031.4|42011.4|42036.4|42016.4|42036.4|42016.4|42031.4|42011.4|9
1655271050000|2022-06-15 05:30:50|42033.9|42013.9|42021.4|42001.4|42033.9|42013.9|42021.4|42001.4|6
1655271060000|2022-06-15 05:31:00|42021.8|42001.8|42023.4|42003.4|42038.9|42018.9|42021.4|42001.4|21
1655271070000|2022-06-15 05:31:10|42021.4|42001.4|42000.9|41980.9|42021.4|42001.4|42000.9|41980.9|66
1655271080000|2022-06-15 05:31:20|41996.4|41976.4|42003.4|41983.4|42003.4|41983.4|41981.4|41961.4|61
1655271090000|2022-06-15 05:31:30|42003.9|41983.9|42008.4|41988.4|42008.4|41988.4|42003.9|41983.9|3
1655271100000|2022-06-15 05:31:40|42008.9|41988.9|42003.4|41983.4|42008.9|41988.9|42003.4|41983.4|3
1655271110000|2022-06-15 05:31:50|42000.9|41980.9|42001.4|41981.4|42003.9|41983.9|42000.9|41980.9|5
1655271120000|2022-06-15 05:32:00|42002.3|41982.3|42001.4|41981.4|42006.4|41986.4|42001.4|41981.4|0
1655271130000|2022-06-15 05:32:10|41996.8|41976.8|41993.9|41973.9|41998.4|41978.4|41993.9|41973.9|2
1655271140000|2022-06-15 05:32:20|41996.4|41976.4|42008.9|41988.9|42008.9|41988.9|41996.4|41976.4|5
1655271150000|2022-06-15 05:32:30|42011.8|41991.8|42011.8|41991.8|42011.8|41991.8|42011.8|41991.8|1
1655271160000|2022-06-15 05:32:40|42013.9|41993.9|42011.4|41991.4|42016.4|41996.4|42011.4|41991.4|7
1655271170000|2022-06-15 05:32:50|42011.8|41991.8|42021.4|42001.4|42023.9|42003.9|42011.8|41991.8|2
1655271180000|2022-06-15 05:33:00|42022.8|42002.8|42028.4|42008.4|42033.9|42013.9|42022.8|42002.8|17
1655271190000|2022-06-15 05:33:10|42028.9|42008.9|42033.9|42013.9|42033.9|42013.9|42028.9|42008.9|1
1655271200000|2022-06-15 05:33:20|42031.8|42011.8|42031.4|42011.4|42031.8|42011.8|42026.4|42006.4|2
1655271210000|2022-06-15 05:33:30|42031.8|42011.8|42036.8|42016.8|42039.3|42019.3|42031.8|42011.8|8
1655271220000|2022-06-15 05:33:40|42038.9|42018.9|42038.9|42018.9|42043.4|42023.4|42036.4|42016.4|10
1655271230000|2022-06-15 05:33:50|42041.4|42021.4|42046.4|42026.4|42048.9|42028.9|42041.4|42021.4|4
1655271240000|2022-06-15 05:34:00|42049.3|42029.3|42063.4|42043.4|42063.9|42043.9|42049.3|42029.3|7
1655271250000|2022-06-15 05:34:10|42060.9|42040.9|42056.4|42036.4|42060.9|42040.9|42056.4|42036.4|6
1655271260000|2022-06-15 05:34:20|42055.4|42035.4|42041.4|42021.4|42055.4|42035.4|42041.4|42021.4|14
1655271270000|2022-06-15 05:34:30|42038.9|42018.9|42043.4|42023.4|42043.4|42023.4|42038.9|42018.9|1
1655271280000|2022-06-15 05:34:40|42041.4|42021.4|42038.9|42018.9|42041.4|42021.4|42038.9|42018.9|2
1655271290000|2022-06-15 05:34:50|42036.8|42016.8|42026.4|42006.4|42036.8|42016.8|42026.4|42006.4|2
1655271300000|2022-06-15 05:35:00|42029.3|42009.3|42024.3|42004.3|42031.4|42011.4|42024.3|42004.3|1
1655271310000|2022-06-15 05:35:10|42026.8|42006.8|42028.4|42008.4|42033.4|42013.4|42026.4|42006.4|4
1655271320000|2022-06-15 05:35:20|42026.4|42006.4|42046.4|42026.4|42046.4|42026.4|42026.4|42006.4|5
1655271330000|2022-06-15 05:35:30|42051.4|42031.4|42057.9|42037.9|42062.9|42042.9|42051.4|42031.4|4
1655271340000|2022-06-15 05:35:40|42055.9|42035.9|42048.4|42028.4|42055.9|42035.9|42046.4|42026.4|1
1655271350000|2022-06-15 05:35:50|42048.9|42028.9|42041.4|42021.4|42048.9|42028.9|42038.4|42018.4|1
1655271360000|2022-06-15 05:36:00|42040.9|42020.9|42038.4|42018.4|42040.9|42020.9|42031.4|42011.4|8
1655271370000|2022-06-15 05:36:10|42039.3|42019.3|42056.4|42036.4|42056.4|42036.4|42039.3|42019.3|8
1655271380000|2022-06-15 05:36:20|42051.4|42031.4|42043.4|42023.4|42051.4|42031.4|42043.4|42023.4|7
1655271390000|2022-06-15 05:36:30|42043.9|42023.9|42043.9|42023.9|42043.9|42023.9|42043.9|42023.9|2
1655271400000|2022-06-15 05:36:40|42044.3|42024.3|42046.4|42026.4|42048.4|42028.4|42043.9|42023.9|5
1655271410000|2022-06-15 05:36:50|42048.4|42028.4|42046.4|42026.4|42048.9|42028.9|42046.4|42026.4|0
1655271420000|2022-06-15 05:37:00|42043.9|42023.9|42046.4|42026.4|42046.4|42026.4|42043.9|42023.9|3
1655271430000|2022-06-15 05:37:10|42058.4|42038.4|42065.9|42045.9|42065.9|42045.9|42058.4|42038.4|6
1655271440000|2022-06-15 05:37:20|42061.4|42041.4|42066.4|42046.4|42066.4|42046.4|42061.4|42041.4|3
1655271450000|2022-06-15 05:37:30|42071.4|42051.4|42071.4|42051.4|42071.4|42051.4|42068.9|42048.9|0
1655271460000|2022-06-15 05:37:40|42068.9|42048.9|42071.4|42051.4|42074.4|42054.4|42068.9|42048.9|4
1655271470000|2022-06-15 05:37:50|42069.4|42049.4|42068.9|42048.9|42069.4|42049.4|42068.9|42048.9|2
1655271480000|2022-06-15 05:38:00|42071.4|42051.4|42086.9|42066.9|42088.9|42068.9|42071.4|42051.4|15
1655271490000|2022-06-15 05:38:10|42088.9|42068.9|42086.4|42066.4|42088.9|42068.9|42086.4|42066.4|2
1655271500000|2022-06-15 05:38:20|42084.4|42064.4|42086.4|42066.4|42088.9|42068.9|42084.4|42064.4|0
1655271510000|2022-06-15 05:38:30|42083.9|42063.9|42081.4|42061.4|42083.9|42063.9|42081.4|42061.4|30
1655271520000|2022-06-15 05:38:40|42086.4|42066.4|42086.4|42066.4|42088.4|42068.4|42086.4|42066.4|6
1655271530000|2022-06-15 05:38:50|42085.9|42065.9|42076.9|42056.9|42085.9|42065.9|42076.9|42056.9|2
1655271540000|2022-06-15 05:39:00|42076.4|42056.4|42068.4|42048.4|42076.4|42056.4|42068.4|42048.4|4
1655271550000|2022-06-15 05:39:10|42069.4|42049.4|42064.4|42044.4|42069.4|42049.4|42064.4|42044.4|0
1655271560000|2022-06-15 05:39:20|42059.4|42039.4|42061.4|42041.4|42063.4|42043.4|42056.4|42036.4|6
1655271570000|2022-06-15 05:39:30|42061.9|42041.9|42071.4|42051.4|42071.4|42051.4|42061.9|42041.9|1
1655271580000|2022-06-15 05:39:40|42068.4|42048.4|42071.4|42051.4|42071.4|42051.4|42068.4|42048.4|1
1655271590000|2022-06-15 05:39:50|42073.9|42053.9|42081.4|42061.4|42081.4|42061.4|42073.9|42053.9|4
1655271600000|2022-06-15 05:40:00|42078.9|42058.9|42076.4|42056.4|42078.9|42058.9|42073.9|42053.9|5
1655271610000|2022-06-15 05:40:10|42078.9|42058.9|42081.4|42061.4|42081.4|42061.4|42078.4|42058.4|3
1655271620000|2022-06-15 05:40:20|42081.9|42061.9|42081.4|42061.4|42081.9|42061.9|42081.4|42061.4|0
1655271630000|2022-06-15 05:40:30|42083.4|42063.4|42084.4|42064.4|42084.4|42064.4|42083.4|42063.4|3
1655271640000|2022-06-15 05:40:40|42083.9|42063.9|42086.4|42066.4|42088.9|42068.9|42083.9|42063.9|5
1655271650000|2022-06-15 05:40:50|42090.9|42070.9|42088.9|42068.9|42090.9|42070.9|42086.4|42066.4|3
1655271660000|2022-06-15 05:41:00|42088.4|42068.4|42081.4|42061.4|42089.4|42069.4|42081.4|42061.4|7
1655271670000|2022-06-15 05:41:10|42078.9|42058.9|42078.9|42058.9|42078.9|42058.9|42078.9|42058.9|3
1655271680000|2022-06-15 05:41:20|42079.4|42059.4|42078.4|42058.4|42081.4|42061.4|42078.4|42058.4|4
1655271690000|2022-06-15 05:41:30|42079.4|42059.4|42076.4|42056.4|42080.9|42060.9|42076.4|42056.4|10
1655271700000|2022-06-15 05:41:40|42071.4|42051.4|42078.4|42058.4|42078.4|42058.4|42068.9|42048.9|6
1655271710000|2022-06-15 05:41:50|42076.4|42056.4|42076.4|42056.4|42078.4|42058.4|42076.4|42056.4|0
1655271720000|2022-06-15 05:42:00|42078.4|42058.4|42078.9|42058.9|42078.9|42058.9|42076.4|42056.4|0
1655271730000|2022-06-15 05:42:10|42081.4|42061.4|42086.4|42066.4|42086.4|42066.4|42081.4|42061.4|2
1655271740000|2022-06-15 05:42:20|42085.9|42065.9|42088.9|42068.9|42088.9|42068.9|42083.9|42063.9|3
1655271750000|2022-06-15 05:42:30|42089.4|42069.4|42096.4|42076.4|42096.4|42076.4|42089.4|42069.4|9
1655271760000|2022-06-15 05:42:40|42098.9|42078.9|42101.4|42081.4|42101.4|42081.4|42096.4|42076.4|6
1655271770000|2022-06-15 05:42:50|42098.9|42078.9|42103.9|42083.9|42103.9|42083.9|42098.9|42078.9|3
1655271780000|2022-06-15 05:43:00|42101.4|42081.4|42107.3|42087.3|42107.3|42087.3|42101.4|42081.4|13
1655271790000|2022-06-15 05:43:10|42109.8|42089.8|42113.4|42093.4|42113.9|42093.9|42109.4|42089.4|4
1655271800000|2022-06-15 05:43:20|42113.9|42093.9|42118.9|42098.9|42118.9|42098.9|42113.9|42093.9|3
1655271810000|2022-06-15 05:43:30|42113.9|42093.9|42108.9|42088.9|42113.9|42093.9|42108.9|42088.9|2
1655271820000|2022-06-15 05:43:40|42106.4|42086.4|42101.4|42081.4|42106.4|42086.4|42101.4|42081.4|1
1655271830000|2022-06-15 05:43:50|42098.9|42078.9|42092.3|42072.3|42098.9|42078.9|42092.3|42072.3|1
1655271840000|2022-06-15 05:44:00|42090.3|42070.3|42101.4|42081.4|42103.4|42083.4|42089.8|42069.8|7
1655271850000|2022-06-15 05:44:10|42103.9|42083.9|42108.4|42088.4|42108.4|42088.4|42103.9|42083.9|3
1655271860000|2022-06-15 05:44:20|42109.4|42089.4|42123.4|42103.4|42123.4|42103.4|42109.4|42089.4|4
1655271870000|2022-06-15 05:44:30|42121.4|42101.4|42121.4|42101.4|42121.4|42101.4|42121.4|42101.4|10
1655271880000|2022-06-15 05:44:40|42120.9|42100.9|42108.9|42088.9|42120.9|42100.9|42108.9|42088.9|5
1655271890000|2022-06-15 05:44:50|42111.4|42091.4|42111.4|42091.4|42111.9|42091.9|42111.4|42091.4|1
1655271900000|2022-06-15 05:45:00|42113.4|42093.4|42108.9|42088.9|42116.9|42096.9|42108.9|42088.9|15
1655271910000|2022-06-15 05:45:10|42106.4|42086.4|42096.4|42076.4|42108.9|42088.9|42096.4|42076.4|12
1655271920000|2022-06-15 05:45:20|42094.4|42074.4|42093.9|42073.9|42095.9|42075.9|42093.9|42073.9|3
1655271930000|2022-06-15 05:45:30|42091.9|42071.9|42088.9|42068.9|42091.9|42071.9|42088.9|42068.9|2
1655271940000|2022-06-15 05:45:40|42091.4|42071.4|42088.9|42068.9|42091.9|42071.9|42088.9|42068.9|2
1655271950000|2022-06-15 05:45:50|42091.4|42071.4|42091.4|42071.4|42091.4|42071.4|42091.4|42071.4|3
1655271960000|2022-06-15 05:46:00|42091.9|42071.9|42091.9|42071.9|42091.9|42071.9|42091.9|42071.9|16
1655271980000|2022-06-15 05:46:20|42094.8|42074.8|42098.4|42078.4|42101.4|42081.4|42094.8|42074.8|3
1655272000000|2022-06-15 05:46:40|42098.9|42078.9|42098.4|42078.4|42098.9|42078.9|42098.4|42078.4|0
1655272010000|2022-06-15 05:46:50|42098.9|42078.9|42098.4|42078.4|42098.9|42078.9|42098.4|42078.4|0
1655272020000|2022-06-15 05:47:00|42098.9|42078.9|42106.4|42086.4|42106.9|42086.9|42098.9|42078.9|3
1655272030000|2022-06-15 05:47:10|42104.4|42084.4|42106.4|42086.4|42106.4|42086.4|42103.4|42083.4|6
1655272040000|2022-06-15 05:47:20|42101.4|42081.4|42106.4|42086.4|42106.4|42086.4|42101.4|42081.4|2
1655272050000|2022-06-15 05:47:30|42108.9|42088.9|42119.4|42099.4|42119.4|42099.4|42108.9|42088.9|3
1655272060000|2022-06-15 05:47:40|42123.4|42103.4|42126.4|42106.4|42126.4|42106.4|42123.4|42103.4|0
1655272070000|2022-06-15 05:47:50|42123.9|42103.9|42128.4|42108.4|42128.9|42108.9|42121.4|42101.4|7
1655272080000|2022-06-15 05:48:00|42128.9|42108.9|42131.4|42111.4|42131.4|42111.4|42128.4|42108.4|3
1655272090000|2022-06-15 05:48:10|42131.9|42111.9|42128.9|42108.9|42131.9|42111.9|42128.9|42108.9|2
1655272100000|2022-06-15 05:48:20|42129.4|42109.4|42128.9|42108.9|42131.4|42111.4|42126.4|42106.4|3
1655272110000|2022-06-15 05:48:30|42133.4|42113.4|42128.4|42108.4|42133.4|42113.4|42128.4|42108.4|4
1655272120000|2022-06-15 05:48:40|42126.4|42106.4|42118.9|42098.9|42126.4|42106.4|42118.9|42098.9|1
1655272130000|2022-06-15 05:48:50|42116.9|42096.9|42115.9|42095.9|42116.9|42096.9|42115.9|42095.9|0
1655272140000|2022-06-15 05:49:00|42116.4|42096.4|42118.9|42098.9|42118.9|42098.9|42116.4|42096.4|15
1655272150000|2022-06-15 05:49:10|42120.9|42100.9|42123.9|42103.9|42123.9|42103.9|42118.9|42098.9|3
1655272160000|2022-06-15 05:49:20|42126.4|42106.4|42146.4|42126.4|42148.4|42128.4|42126.4|42106.4|6
1655272170000|2022-06-15 05:49:30|42143.9|42123.9|42141.4|42121.4|42146.4|42126.4|42136.4|42116.4|27
1655272180000|2022-06-15 05:49:40|42138.4|42118.4|42135.9|42115.9|42138.4|42118.4|42135.9|42115.9|2
1655272190000|2022-06-15 05:49:50|||||||||3
1655272200000|2022-06-15 05:50:00|42135.5|42115.5|42138.4|42118.4|42138.4|42118.4|42128.9|42108.9|16
1655272210000|2022-06-15 05:50:10|42138.9|42118.9|42138.9|42118.9|42143.4|42123.4|42138.9|42118.9|1
1655272220000|2022-06-15 05:50:20|42140.9|42120.9|42141.4|42121.4|42143.4|42123.4|42138.9|42118.9|3
1655272230000|2022-06-15 05:50:30|42139.4|42119.4|42143.4|42123.4|42143.4|42123.4|42139.4|42119.4|0
1655272250000|2022-06-15 05:50:50|42144.4|42124.4|42144.4|42124.4|42144.4|42124.4|42144.4|42124.4|1
1655272260000|2022-06-15 05:51:00|||||||||2
1655272270000|2022-06-15 05:51:10|42147.4|42127.4|42149.4|42129.4|42149.4|42129.4|42147.4|42127.4|1
1655272280000|2022-06-15 05:51:20|42146.4|42126.4|42151.4|42131.4|42151.4|42131.4|42146.4|42126.4|9
1655272290000|2022-06-15 05:51:30|42151.9|42131.9|42154.4|42134.4|42156.4|42136.4|42151.9|42131.9|6
1655272300000|2022-06-15 05:51:40|42156.4|42136.4|42155.9|42135.9|42158.9|42138.9|42153.9|42133.9|3
1655272310000|2022-06-15 05:51:50|42153.9|42133.9|42168.9|42148.9|42171.4|42151.4|42153.9|42133.9|6
1655272320000|2022-06-15 05:52:00|42171.4|42151.4|42173.4|42153.4|42176.9|42156.9|42171.4|42151.4|16
1655272330000|2022-06-15 05:52:10|42171.9|42151.9|42191.4|42171.4|42191.4|42171.4|42171.9|42151.9|21
1655272340000|2022-06-15 05:52:20|42188.4|42168.4|42194.4|42174.4|42194.4|42174.4|42188.4|42168.4|5
1655272350000|2022-06-15 05:52:30|42196.4|42176.4|42193.9|42173.9|42198.4|42178.4|42193.9|42173.9|6
1655272360000|2022-06-15 05:52:40|42196.4|42176.4|42193.4|42173.4|42196.4|42176.4|42191.4|42171.4|5
1655272370000|2022-06-15 05:52:50|42191.4|42171.4|42193.4|42173.4|42196.4|42176.4|42191.4|42171.4|5
1655272380000|2022-06-15 05:53:00|42191.4|42171.4|42191.4|42171.4|42193.9|42173.9|42186.9|42166.9|9
1655272390000|2022-06-15 05:53:10|42193.9|42173.9|42191.4|42171.4|42193.9|42173.9|42191.4|42171.4|1
1655272400000|2022-06-15 05:53:20|42186.4|42166.4|42186.4|42166.4|42186.4|42166.4|42186.4|42166.4|6
1655272410000|2022-06-15 05:53:30|42188.9|42168.9|42196.4|42176.4|42196.4|42176.4|42188.9|42168.9|7
1655272420000|2022-06-15 05:53:40|42198.9|42178.9|42199.4|42179.4|42201.4|42181.4|42198.9|42178.9|8
1655272430000|2022-06-15 05:53:50|42198.9|42178.9|42199.4|42179.4|42199.4|42179.4|42198.9|42178.9|5
1655272440000|2022-06-15 05:54:00|42201.4|42181.4|42201.9|42181.9|42203.9|42183.9|42199.4|42179.4|4
1655272450000|2022-06-15 05:54:10|42197.8|42177.8|42191.9|42171.9|42201.9|42181.9|42191.9|42171.9|10
1655272460000|2022-06-15 05:54:20|42188.9|42168.9|42181.9|42161.9|42188.9|42168.9|42181.9|42161.9|10
1655272470000|2022-06-15 05:54:30|42183.9|42163.9|42191.9|42171.9|42191.9|42171.9|42183.9|42163.9|6
1655272480000|2022-06-15 05:54:40|42189.4|42169.4|42189.4|42169.4|42189.4|42169.4|42186.9|42166.9|4
1655272490000|2022-06-15 05:54:50|42189.9|42169.9|42189.4|42169.4|42191.9|42171.9|42189.4|42169.4|4
1655272500000|2022-06-15 05:55:00|42193.4|42173.4|42183.9|42163.9|42193.4|42173.4|42183.9|42163.9|5
1655272510000|2022-06-15 05:55:10|42179.9|42159.9|42179.9|42159.9|42180.3|42160.3|42179.4|42159.4|1
1655272520000|2022-06-15 05:55:20|42180.3|42160.3|42187.4|42167.4|42187.4|42167.4|42179.9|42159.9|4
1655272530000|2022-06-15 05:55:30|42194.9|42174.9|42189.9|42169.9|42194.9|42174.9|42187.4|42167.4|9
1655272550000|2022-06-15 05:55:50|42190.3|42170.3|42199.4|42179.4|42199.4|42179.4|42187.4|42167.4|13
1655272560000|2022-06-15 05:56:00|42197.4|42177.4|42200.8|42180.8|42203.3|42183.3|42197.4|42177.4|32
1655272570000|2022-06-15 05:56:10|42202.8|42182.8|42201.3|42181.3|42205.8|42185.8|42201.3|42181.3|9
1655272580000|2022-06-15 05:56:20|42203.3|42183.3|42203.3|42183.3|42203.3|42183.3|42198.8|42178.8|1
1655272590000|2022-06-15 05:56:30|42200.8|42180.8|42198.3|42178.3|42203.3|42183.3|42198.3|42178.3|6
1655272600000|2022-06-15 05:56:40|42200.3|42180.3|42195.8|42175.8|42200.8|42180.8|42195.8|42175.8|7
1655272610000|2022-06-15 05:56:50|||||||||5
1655272620000|2022-06-15 05:57:00|42197.8|42177.8|42201.3|42181.3|42203.3|42183.3|42197.8|42177.8|6
1655272630000|2022-06-15 05:57:10|42200.8|42180.8|42193.8|42173.8|42203.3|42183.3|42193.3|42173.3|6
1655272640000|2022-06-15 05:57:20|42195.8|42175.8|42196.3|42176.3|42198.3|42178.3|42195.8|42175.8|3
1655272650000|2022-06-15 05:57:30|42195.8|42175.8|42203.3|42183.3|42203.3|42183.3|42195.8|42175.8|7
1655272660000|2022-06-15 05:57:40|42205.3|42185.3|42213.8|42193.8|42213.8|42193.8|42205.3|42185.3|4
1655272670000|2022-06-15 05:57:50|42215.8|42195.8|42213.8|42193.8|42216.3|42196.3|42213.8|42193.8|4
1655272680000|2022-06-15 05:58:00|42213.3|42193.3|42210.8|42190.8|42213.3|42193.3|42210.8|42190.8|2
1655272690000|2022-06-15 05:58:10|42210.3|42190.3|42203.3|42183.3|42210.3|42190.3|42203.3|42183.3|3
1655272700000|2022-06-15 05:58:20|42201.3|42181.3|42203.3|42183.3|42203.3|42183.3|42198.3|42178.3|5
1655272710000|2022-06-15 05:58:30|42202.8|42182.8|42202.8|42182.8|42207.8|42187.8|42200.8|42180.8|8
1655272720000|2022-06-15 05:58:40|42200.8|42180.8|42197.8|42177.8|42200.8|42180.8|42197.8|42177.8|3
1655272730000|2022-06-15 05:58:50|42195.8|42175.8|42186.3|42166.3|42195.8|42175.8|42186.3|42166.3|5
1655272740000|2022-06-15 05:59:00|42175.3|42155.3|42166.3|42146.3|42175.3|42155.3|42165.8|42145.8|14
1655272750000|2022-06-15 05:59:10|42168.3|42148.3|42160.8|42140.8|42168.3|42148.3|42160.8|42140.8|4
1655272760000|2022-06-15 05:59:20|42155.8|42135.8|42140.3|42120.3|42155.8|42135.8|42140.3|42120.3|11
1655272770000|2022-06-15 05:59:30|42138.3|42118.3|42136.3|42116.3|42138.3|42118.3|42134.3|42114.3|3
1655272780000|2022-06-15 05:59:40|42135.8|42115.8|42136.3|42116.3|42136.3|42116.3|42133.3|42113.3|1
1655272790000|2022-06-15 05:59:50|42135.8|42115.8|42118.3|42098.3|42135.8|42115.8|42118.3|42098.3|16
1655272800000|2022-06-15 06:00:00|42115.8|42095.8|42115.8|42095.8|42121.3|42101.3|42112.8|42092.8|22
1655272810000|2022-06-15 06:00:10|42118.3|42098.3|42118.3|42098.3|42120.8|42100.8|42115.8|42095.8|8
1655272820000|2022-06-15 06:00:20|42118.8|42098.8|42123.3|42103.3|42125.8|42105.8|42118.8|42098.8|6
1655272830000|2022-06-15 06:00:30|42121.3|42101.3|42123.3|42103.3|42123.3|42103.3|42121.3|42101.3|0
1655272840000|2022-06-15 06:00:40|42125.3|42105.3|42133.3|42113.3|42133.3|42113.3|42123.3|42103.3|13
1655272850000|2022-06-15 06:00:50|42133.8|42113.8|42135.8|42115.8|42135.8|42115.8|42133.8|42113.8|3
1655272860000|2022-06-15 06:01:00|42136.3|42116.3|42123.3|42103.3|42140.8|42120.8|42123.3|42103.3|19
1655272870000|2022-06-15 06:01:10|42125.8|42105.8|42128.3|42108.3|42133.3|42113.3|42125.8|42105.8|6
1655272880000|2022-06-15 06:01:20|42126.3|42106.3|42120.4|42100.4|42126.3|42106.3|42120.4|42100.4|9
1655272890000|2022-06-15 06:01:30|42117.9|42097.9|42121.3|42101.3|42123.3|42103.3|42115.8|42095.8|18
1655272900000|2022-06-15 06:01:40|42120.8|42100.8|42125.8|42105.8|42125.8|42105.8|42120.8|42100.8|2
1655272910000|2022-06-15 06:01:50|42125.4|42105.4|42125.8|42105.8|42125.8|42105.8|42120.8|42100.8|4
1655272920000|2022-06-15 06:02:00|42126.3|42106.3|42128.8|42108.8|42128.8|42108.8|42125.8|42105.8|5
1655272930000|2022-06-15 06:02:10|42130.8|42110.8|42134.3|42114.3|42134.3|42114.3|42130.8|42110.8|0
1655272940000|2022-06-15 06:02:20|42136.8|42116.8|42135.8|42115.8|42138.8|42118.8|42133.3|42113.3|11
1655272950000|2022-06-15 06:02:30|42133.3|42113.3|42127.9|42107.9|42133.3|42113.3|42127.9|42107.9|1
1655272960000|2022-06-15 06:02:40|42125.8|42105.8|42125.8|42105.8|42125.8|42105.8|42120.8|42100.8|14
1655272970000|2022-06-15 06:02:50|42123.3|42103.3|42123.3|42103.3|42123.3|42103.3|42123.3|42103.3|0
1655272980000|2022-06-15 06:03:00|42121.3|42101.3|42120.8|42100.8|42123.3|42103.3|42120.8|42100.8|3
1655272990000|2022-06-15 06:03:10|42108.8|42088.8|42108.3|42088.3|42108.8|42088.8|42106.8|42086.8|21
1655273000000|2022-06-15 06:03:20|42105.8|42085.8|42098.3|42078.3|42105.8|42085.8|42098.3|42078.3|16
1655273010000|2022-06-15 06:03:30|42098.8|42078.8|42100.8|42080.8|42100.8|42080.8|42098.8|42078.8|0
1655273020000|2022-06-15 06:03:40|42098.3|42078.3|42100.8|42080.8|42102.9|42082.9|42098.3|42078.3|3
1655273030000|2022-06-15 06:03:50|42102.9|42082.9|42099.3|42079.3|42102.9|42082.9|42098.3|42078.3|2
1655273040000|2022-06-15 06:04:00|42101.3|42081.3|42103.3|42083.3|42103.3|42083.3|42100.8|42080.8|0
1655273050000|2022-06-15 06:04:10|42105.8|42085.8|42101.3|42081.3|42108.3|42088.3|42101.3|42081.3|4
1655273060000|2022-06-15 06:04:20|42103.3|42083.3|42106.3|42086.3|42106.3|42086.3|42101.3|42081.3|3
1655273070000|2022-06-15 06:04:30|42106.8|42086.8|42110.8|42090.8|42110.8|42090.8|42106.3|42086.3|2
1655273080000|2022-06-15 06:04:40|42113.3|42093.3|42115.8|42095.8|42115.8|42095.8|42108.3|42088.3|1
1655273090000|2022-06-15 06:04:50|42116.3|42096.3|42122.9|42102.9|42128.3|42108.3|42116.3|42096.3|2
1655273100000|2022-06-15 06:05:00|42120.8|42100.8|42132.9|42112.9|42132.9|42112.9|42120.8|42100.8|4
1655273110000|2022-06-15 06:05:10|42133.3|42113.3|42130.8|42110.8|42133.8|42113.8|42130.8|42110.8|2
1655273120000|2022-06-15 06:05:20|42128.8|42108.8|42130.8|42110.8|42130.8|42110.8|42125.8|42105.8|5
1655273130000|2022-06-15 06:05:30|42128.8|42108.8|42128.3|42108.3|42133.3|42113.3|42128.3|42108.3|1
1655273140000|2022-06-15 06:05:40|42127.9|42107.9|42125.8|42105.8|42127.9|42107.9|42125.8|42105.8|2
1655273150000|2022-06-15 06:05:50|42128.3|42108.3|42128.8|42108.8|42130.8|42110.8|42126.3|42106.3|2
1655273160000|2022-06-15 06:06:00|42128.3|42108.3|42130.8|42110.8|42133.3|42113.3|42126.3|42106.3|0
1655273170000|2022-06-15 06:06:10|42128.3|42108.3|42133.3|42113.3|42133.3|42113.3|42128.3|42108.3|1
1655273180000|2022-06-15 06:06:20|42135.8|42115.8|42143.3|42123.3|42143.3|42123.3|42135.8|42115.8|2
1655273190000|2022-06-15 06:06:30|42142.9|42122.9|42145.8|42125.8|42145.8|42125.8|42140.8|42120.8|9
1655273200000|2022-06-15 06:06:40|42145.4|42125.4|42138.3|42118.3|42145.8|42125.8|42138.3|42118.3|5
1655273210000|2022-06-15 06:06:50|42133.3|42113.3|42133.3|42113.3|42138.3|42118.3|42133.3|42113.3|1
1655273220000|2022-06-15 06:07:00|42133.8|42113.8|42137.9|42117.9|42137.9|42117.9|42133.3|42113.3|1
1655273230000|2022-06-15 06:07:10|42140.8|42120.8|42145.8|42125.8|42150.8|42130.8|42140.8|42120.8|13
1655273240000|2022-06-15 06:07:20|42143.3|42123.3|42140.4|42120.4|42143.3|42123.3|42139.9|42119.9|6
1655273250000|2022-06-15 06:07:30|42138.3|42118.3|42130.8|42110.8|42138.3|42118.3|42130.8|42110.8|1
1655273260000|2022-06-15 06:07:40|42126.8|42106.8|42125.8|42105.8|42128.3|42108.3|42123.3|42103.3|5
1655273270000|2022-06-15 06:07:50|42123.3|42103.3|42125.8|42105.8|42126.3|42106.3|42123.3|42103.3|2
1655273280000|2022-06-15 06:08:00|42123.3|42103.3|42123.3|42103.3|42123.3|42103.3|42123.3|42103.3|1
1655273290000|2022-06-15 06:08:10|42120.8|42100.8|42110.8|42090.8|42120.8|42100.8|42110.8|42090.8|21
1655273310000|2022-06-15 06:08:30|42106.8|42086.8|42102.9|42082.9|42106.8|42086.8|42100.4|42080.4|12
1655273320000|2022-06-15 06:08:40|42100.8|42080.8|42093.3|42073.3|42100.8|42080.8|42090.8|42070.8|9
1655273340000|2022-06-15 06:09:00|42090.8|42070.8|42090.8|42070.8|42090.8|42070.8|42090.8|42070.8|5
1655273350000|2022-06-15 06:09:10|42091.3|42071.3|42093.3|42073.3|42093.8|42073.8|42091.3|42071.3|3
1655273360000|2022-06-15 06:09:20|42095.4|42075.4|42093.3|42073.3|42095.4|42075.4|42093.3|42073.3|1
1655273370000|2022-06-15 06:09:30|42092.9|42072.9|42093.3|42073.3|42093.3|42073.3|42090.8|42070.8|2
1655273380000|2022-06-15 06:09:40|42092.9|42072.9|42096.3|42076.3|42096.3|42076.3|42091.3|42071.3|7
1655273390000|2022-06-15 06:09:50|42096.8|42076.8|42100.4|42080.4|42105.4|42085.4|42096.8|42076.8|2
1655273400000|2022-06-15 06:10:00|42098.3|42078.3|42103.3|42083.3|42103.3|42083.3|42095.8|42075.8|6
1655273410000|2022-06-15 06:10:10|42101.3|42081.3|42101.3|42081.3|42101.3|42081.3|42098.8|42078.8|0
1655273420000|2022-06-15 06:10:20|42096.3|42076.3|42095.8|42075.8|42096.3|42076.3|42095.8|42075.8|1
1655273430000|2022-06-15 06:10:30|42095.4|42075.4|42090.8|42070.8|42095.4|42075.4|42088.3|42068.3|11
1655273440000|2022-06-15 06:10:40|42088.3|42068.3|42090.4|42070.4|42093.3|42073.3|42088.3|42068.3|2
1655273450000|2022-06-15 06:10:50|42090.8|42070.8|42088.3|42068.3|42090.8|42070.8|42088.3|42068.3|1
1655273460000|2022-06-15 06:11:00|42088.8|42068.8|42088.3|42068.3|42090.8|42070.8|42088.3|42068.3|2
1655273470000|2022-06-15 06:11:10|42087.9|42067.9|42067.9|42047.9|42087.9|42067.9|42065.8|42045.8|17
1655273480000|2022-06-15 06:11:20|42070.8|42050.8|42070.4|42050.4|42070.8|42050.8|42067.9|42047.9|2
1655273490000|2022-06-15 06:11:30|42070.8|42050.8|42070.4|42050.4|42072.9|42052.9|42069.9|42049.9|4
1655273500000|2022-06-15 06:11:40|42068.3|42048.3|42070.4|42050.4|42070.4|42050.4|42065.8|42045.8|4
1655273510000|2022-06-15 06:11:50|42068.3|42048.3|42060.4|42040.4|42068.3|42048.3|42060.4|42040.4|1
1655273520000|2022-06-15 06:12:00|42062.9|42042.9|42060.4|42040.4|42062.9|42042.9|42060.4|42040.4|2
1655273530000|2022-06-15 06:12:10|42062.9|42042.9|42066.3|42046.3|42068.8|42048.8|42062.9|42042.9|4
1655273540000|2022-06-15 06:12:20|42068.8|42048.8|42071.3|42051.3|42073.3|42053.3|42068.8|42048.8|2
1655273550000|2022-06-15 06:12:30|42073.3|42053.3|42070.8|42050.8|42073.3|42053.3|42070.8|42050.8|0
1655273560000|2022-06-15 06:12:40|42068.3|42048.3|42068.3|42048.3|42068.3|42048.3|42068.3|42048.3|3
1655273570000|2022-06-15 06:12:50|42068.8|42048.8|42070.8|42050.8|42070.8|42050.8|42068.8|42048.8|3
1655273580000|2022-06-15 06:13:00|42070.9|42050.9|42063.4|42043.4|42070.9|42050.9|42060.9|42040.9|3
1655273590000|2022-06-15 06:13:10|42065.9|42045.9|42068.4|42048.4|42068.4|42048.4|42063.4|42043.4|2
1655273600000|2022-06-15 06:13:20|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|3
1655273610000|2022-06-15 06:13:30|42071.3|42051.3|42083.4|42063.4|42083.4|42063.4|42068.4|42048.4|14
1655273620000|2022-06-15 06:13:40|42081.3|42061.3|42083.4|42063.4|42085.9|42065.9|42081.3|42061.3|3
1655273630000|2022-06-15 06:13:50|42081.3|42061.3|42083.4|42063.4|42088.4|42068.4|42081.3|42061.3|1
1655273640000|2022-06-15 06:14:00|42085.9|42065.9|42082.9|42062.9|42088.4|42068.4|42082.9|42062.9|5
1655273650000|2022-06-15 06:14:10|42080.9|42060.9|42078.4|42058.4|42080.9|42060.9|42078.4|42058.4|2
1655273660000|2022-06-15 06:14:20|42077.9|42057.9|42078.4|42058.4|42078.4|42058.4|42075.9|42055.9|0
1655273670000|2022-06-15 06:14:30|42078.8|42058.8|42083.4|42063.4|42085.9|42065.9|42078.4|42058.4|2
1655273680000|2022-06-15 06:14:40|42083.8|42063.8|42083.4|42063.4|42086.3|42066.3|42083.4|42063.4|1
1655273690000|2022-06-15 06:14:50|42078.8|42058.8|42072.9|42052.9|42078.8|42058.8|42072.9|42052.9|5
1655273700000|2022-06-15 06:15:00|42070.9|42050.9|42068.4|42048.4|42072.9|42052.9|42068.4|42048.4|2
1655273710000|2022-06-15 06:15:10|42070.9|42050.9|42068.4|42048.4|42071.3|42051.3|42068.4|42048.4|2
1655273720000|2022-06-15 06:15:20|42070.9|42050.9|42068.4|42048.4|42070.9|42050.9|42068.4|42048.4|2
1655273730000|2022-06-15 06:15:30|42071.3|42051.3|42070.9|42050.9|42073.8|42053.8|42070.9|42050.9|3
1655273740000|2022-06-15 06:15:40|42070.4|42050.4|42060.9|42040.9|42070.4|42050.4|42060.9|42040.9|5
1655273750000|2022-06-15 06:15:50|42058.4|42038.4|42060.9|42040.9|42061.3|42041.3|42058.4|42038.4|3
1655273760000|2022-06-15 06:16:00|42061.3|42041.3|42065.9|42045.9|42065.9|42045.9|42060.9|42040.9|7
1655273770000|2022-06-15 06:16:10|42066.3|42046.3|42060.4|42040.4|42068.4|42048.4|42060.4|42040.4|9
1655273780000|2022-06-15 06:16:20|42059.9|42039.9|42060.4|42040.4|42060.4|42040.4|42057.9|42037.9|3
1655273790000|2022-06-15 06:16:30|42060.9|42040.9|42079.3|42059.3|42079.3|42059.3|42058.4|42038.4|34
1655273800000|2022-06-15 06:16:40|42081.3|42061.3|42085.4|42065.4|42088.4|42068.4|42081.3|42061.3|5
1655273810000|2022-06-15 06:16:50|42083.4|42063.4|42078.4|42058.4|42088.4|42068.4|42078.4|42058.4|7
1655273820000|2022-06-15 06:17:00|42078.8|42058.8|42075.9|42055.9|42080.9|42060.9|42073.8|42053.8|12
1655273830000|2022-06-15 06:17:10|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|42071.3|42051.3|1
1655273840000|2022-06-15 06:17:20|42075.9|42055.9|42075.9|42055.9|42075.9|42055.9|42073.4|42053.4|6
1655273850000|2022-06-15 06:17:30|42076.3|42056.3|42090.4|42070.4|42090.4|42070.4|42076.3|42056.3|5
1655273860000|2022-06-15 06:17:40|42091.3|42071.3|42093.4|42073.4|42095.9|42075.9|42090.9|42070.9|1
1655273880000|2022-06-15 06:18:00|42095.9|42075.9|42096.3|42076.3|42096.3|42076.3|42090.9|42070.9|6
1655273890000|2022-06-15 06:18:10|42096.8|42076.8|42098.8|42078.8|42101.3|42081.3|42096.8|42076.8|1
1655273900000|2022-06-15 06:18:20|42100.9|42080.9|42098.4|42078.4|42100.9|42080.9|42098.4|42078.4|5
1655273910000|2022-06-15 06:18:30|42098.8|42078.8|42098.4|42078.4|42100.9|42080.9|42098.4|42078.4|1
1655273920000|2022-06-15 06:18:40|42095.9|42075.9|42093.8|42073.8|42098.4|42078.4|42093.4|42073.4|2
1655273930000|2022-06-15 06:18:50|42095.9|42075.9|42093.4|42073.4|42095.9|42075.9|42093.4|42073.4|2
1655273940000|2022-06-15 06:19:00|42092.9|42072.9|42083.4|42063.4|42092.9|42072.9|42083.4|42063.4|6
1655273950000|2022-06-15 06:19:10|42081.3|42061.3|42078.8|42058.8|42081.3|42061.3|42078.8|42058.8|3
1655273960000|2022-06-15 06:19:20|42076.3|42056.3|42078.4|42058.4|42078.4|42058.4|42075.4|42055.4|3
1655273970000|2022-06-15 06:19:30|42077.9|42057.9|42070.9|42050.9|42077.9|42057.9|42070.9|42050.9|7
1655273980000|2022-06-15 06:19:40|42068.4|42048.4|42063.4|42043.4|42068.4|42048.4|42063.4|42043.4|8
1655273990000|2022-06-15 06:19:50|42060.9|42040.9|42050.9|42030.9|42060.9|42040.9|42050.9|42030.9|20
1655274000000|2022-06-15 06:20:00|42048.8|42028.8|42050.9|42030.9|42050.9|42030.9|42048.4|42028.4|14
1655274010000|2022-06-15 06:20:10|||||||||2
1655274020000|2022-06-15 06:20:20|42048.4|42028.4|42045.9|42025.9|42048.4|42028.4|42043.4|42023.4|15
1655274030000|2022-06-15 06:20:30|42046.3|42026.3|42057.9|42037.9|42057.9|42037.9|42045.9|42025.9|1
1655274040000|2022-06-15 06:20:40|42057.4|42037.4|42058.4|42038.4|42060.9|42040.9|42055.4|42035.4|4
1655274050000|2022-06-15 06:20:50|42060.4|42040.4|42063.4|42043.4|42063.4|42043.4|42060.4|42040.4|3
1655274060000|2022-06-15 06:21:00|42065.9|42045.9|42073.4|42053.4|42073.4|42053.4|42065.9|42045.9|1
1655274070000|2022-06-15 06:21:10|42078.4|42058.4|42078.4|42058.4|42078.4|42058.4|42078.4|42058.4|0
1655274080000|2022-06-15 06:21:20|42073.4|42053.4|42078.4|42058.4|42078.4|42058.4|42073.4|42053.4|4
1655274090000|2022-06-15 06:21:30|42077.9|42057.9|42070.9|42050.9|42078.4|42058.4|42070.9|42050.9|0
1655274100000|2022-06-15 06:21:40|42071.3|42051.3|42073.4|42053.4|42073.4|42053.4|42071.3|42051.3|1
1655274110000|2022-06-15 06:21:50|42075.9|42055.9|42076.3|42056.3|42076.3|42056.3|42073.4|42053.4|2
1655274120000|2022-06-15 06:22:00|42078.4|42058.4|42085.9|42065.9|42085.9|42065.9|42078.4|42058.4|7
1655274130000|2022-06-15 06:22:10|42088.4|42068.4|42090.9|42070.9|42090.9|42070.9|42085.9|42065.9|7
1655274140000|2022-06-15 06:22:20|42085.9|42065.9|42080.4|42060.4|42085.9|42065.9|42080.4|42060.4|7
1655274150000|2022-06-15 06:22:30|42078.4|42058.4|42073.4|42053.4|42078.4|42058.4|42073.4|42053.4|1
1655274160000|2022-06-15 06:22:40|42068.4|42048.4|42073.4|42053.4|42073.4|42053.4|42065.9|42045.9|7
1655274170000|2022-06-15 06:22:50|42075.9|42055.9|42078.4|42058.4|42078.4|42058.4|42075.9|42055.9|5
1655274180000|2022-06-15 06:23:00|42077.9|42057.9|42070.9|42050.9|42078.4|42058.4|42070.9|42050.9|4
1655274190000|2022-06-15 06:23:10|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|42068.8|42048.8|2
1655274200000|2022-06-15 06:23:20|42068.4|42048.4|42068.4|42048.4|42068.4|42048.4|42063.4|42043.4|3
1655274210000|2022-06-15 06:23:30|42065.9|42045.9|42068.8|42048.8|42068.8|42048.8|42063.4|42043.4|4
1655274220000|2022-06-15 06:23:40|42068.4|42048.4|42068.8|42048.8|42068.8|42048.8|42066.3|42046.3|1
1655274230000|2022-06-15 06:23:50|42065.9|42045.9|42068.4|42048.4|42068.4|42048.4|42063.4|42043.4|0
1655274240000|2022-06-15 06:24:00|42065.9|42045.9|42073.4|42053.4|42073.4|42053.4|42065.9|42045.9|4
1655274250000|2022-06-15 06:24:10|42071.3|42051.3|42067.9|42047.9|42073.4|42053.4|42067.9|42047.9|1
1655274260000|2022-06-15 06:24:20|42065.4|42045.4|42068.4|42048.4|42068.4|42048.4|42065.4|42045.4|2
1655274270000|2022-06-15 06:24:30|42068.8|42048.8|42068.4|42048.4|42070.9|42050.9|42068.4|42048.4|4
1655274280000|2022-06-15 06:24:40|42067.9|42047.9|42070.9|42050.9|42070.9|42050.9|42063.4|42043.4|1
1655274290000|2022-06-15 06:24:50|42068.4|42048.4|42068.4|42048.4|42070.9|42050.9|42068.4|42048.4|0
1655274300000|2022-06-15 06:25:00|42070.9|42050.9|42048.4|42028.4|42070.9|42050.9|42048.4|42028.4|13
1655274310000|2022-06-15 06:25:10|42053.4|42033.4|42048.4|42028.4|42053.4|42033.4|42048.4|42028.4|2
1655274320000|2022-06-15 06:25:20|42048.9|42028.9|42048.9|42028.9|42048.9|42028.9|42048.9|42028.9|1
1655274330000|2022-06-15 06:25:30|42048.4|42028.4|42048.4|42028.4|42048.4|42028.4|42048.4|42028.4|1
1655274350000|2022-06-15 06:25:50|||||||||1
1655274360000|2022-06-15 06:26:00|42048.9|42028.9|42057.9|42037.9|42058.4|42038.4|42048.9|42028.9|5
1655274370000|2022-06-15 06:26:10|42055.4|42035.4|42052.4|42032.4|42055.4|42035.4|42052.4|42032.4|1
1655274380000|2022-06-15 06:26:20|42050.9|42030.9|42050.9|42030.9|42053.4|42033.4|42050.9|42030.9|7
1655274390000|2022-06-15 06:26:30|42053.4|42033.4|42060.9|42040.9|42060.9|42040.9|42053.4|42033.4|5
1655274400000|2022-06-15 06:26:40|42063.4|42043.4|42073.4|42053.4|42080.4|42060.4|42060.9|42040.9|14
1655274410000|2022-06-15 06:26:50|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|2
1655274420000|2022-06-15 06:27:00|42068.4|42048.4|42068.4|42048.4|42070.9|42050.9|42065.9|42045.9|7
1655274430000|2022-06-15 06:27:10|42073.4|42053.4|42080.9|42060.9|42083.4|42063.4|42073.4|42053.4|2
1655274440000|2022-06-15 06:27:20|42085.4|42065.4|42073.4|42053.4|42085.4|42065.4|42073.4|42053.4|5
1655274450000|2022-06-15 06:27:30|42075.4|42055.4|42073.4|42053.4|42075.4|42055.4|42073.4|42053.4|5
1655274460000|2022-06-15 06:27:40|42072.9|42052.9|42068.4|42048.4|42072.9|42052.9|42065.9|42045.9|2
1655274470000|2022-06-15 06:27:50|42068.9|42048.9|42070.9|42050.9|42070.9|42050.9|42068.9|42048.9|1
1655274480000|2022-06-15 06:28:00|42071.4|42051.4|42070.9|42050.9|42073.4|42053.4|42068.4|42048.4|3
1655274490000|2022-06-15 06:28:10|42068.9|42048.9|42065.9|42045.9|42068.9|42048.9|42065.9|42045.9|2
1655274500000|2022-06-15 06:28:20|42068.4|42048.4|42073.9|42053.9|42076.4|42056.4|42068.4|42048.4|3
1655274510000|2022-06-15 06:28:30|42073.4|42053.4|42078.4|42058.4|42078.4|42058.4|42073.4|42053.4|2
1655274520000|2022-06-15 06:28:40|||||||||1
1655274530000|2022-06-15 06:28:50|42073.4|42053.4|42070.9|42050.9|42075.9|42055.9|42070.9|42050.9|3
1655274540000|2022-06-15 06:29:00|42070.4|42050.4|42068.4|42048.4|42070.9|42050.9|42065.9|42045.9|0
1655274550000|2022-06-15 06:29:10|42067.9|42047.9|42063.4|42043.4|42067.9|42047.9|42063.4|42043.4|0
1655274560000|2022-06-15 06:29:20|42063.9|42043.9|42063.4|42043.4|42068.4|42048.4|42063.4|42043.4|2
1655274570000|2022-06-15 06:29:30|42065.9|42045.9|42063.4|42043.4|42065.9|42045.9|42063.4|42043.4|0
1655274580000|2022-06-15 06:29:40|42063.9|42043.9|42063.4|42043.4|42065.9|42045.9|42063.4|42043.4|2
1655274590000|2022-06-15 06:29:50|42058.9|42038.9|42058.9|42038.9|42058.9|42038.9|42058.9|42038.9|1
1655274600000|2022-06-15 06:30:00|42058.4|42038.4|42058.4|42038.4|42065.9|42045.9|42056.8|42036.8|7
1655274610000|2022-06-15 06:30:10|42055.9|42035.9|42053.4|42033.4|42058.4|42038.4|42053.4|42033.4|4
1655274620000|2022-06-15 06:30:20|42055.9|42035.9|42058.4|42038.4|42058.4|42038.4|42053.4|42033.4|0
1655274630000|2022-06-15 06:30:30|42056.4|42036.4|42058.4|42038.4|42060.9|42040.9|42056.4|42036.4|1
1655274640000|2022-06-15 06:30:40|42058.9|42038.9|42040.9|42020.9|42058.9|42038.9|42040.9|42020.9|8
1655274650000|2022-06-15 06:30:50|42040.4|42020.4|42045.9|42025.9|42045.9|42025.9|42035.9|42015.9|5
1655274660000|2022-06-15 06:31:00|42046.4|42026.4|42053.4|42033.4|42053.4|42033.4|42046.4|42026.4|1
1655274670000|2022-06-15 06:31:10|42050.9|42030.9|42045.9|42025.9|42050.9|42030.9|42045.9|42025.9|2
1655274680000|2022-06-15 06:31:20|42040.9|42020.9|42040.4|42020.4|42040.9|42020.9|42040|42020|11
1655274690000|2022-06-15 06:31:30|42038.4|42018.4|42040.4|42020.4|42040.4|42020.4|42038.4|42018.4|0
1655274700000|2022-06-15 06:31:40|42038.4|42018.4|42038.4|42018.4|42038.4|42018.4|42038.4|42018.4|4
1655274710000|2022-06-15 06:31:50|42035.9|42015.9|42035.9|42015.9|42038.4|42018.4|42035.9|42015.9|2
1655274720000|2022-06-15 06:32:00|42038.4|42018.4|42038.4|42018.4|42043.4|42023.4|42038.4|42018.4|5
1655274730000|2022-06-15 06:32:10|42040.9|42020.9|42040.9|42020.9|42040.9|42020.9|42040.9|42020.9|0
1655274740000|2022-06-15 06:32:20|42043.4|42023.4|42040.9|42020.9|42043.4|42023.4|42040.9|42020.9|7
1655274750000|2022-06-15 06:32:30|42038.9|42018.9|42042.9|42022.9|42043.4|42023.4|42038.9|42018.9|4
1655274760000|2022-06-15 06:32:40|42040.9|42020.9|42045.9|42025.9|42048.4|42028.4|42040.9|42020.9|5
1655274770000|2022-06-15 06:32:50|42043.9|42023.9|42045.4|42025.4|42045.9|42025.9|42043.4|42023.4|1
1655274780000|2022-06-15 06:33:00|42045.9|42025.9|42045.4|42025.4|42045.9|42025.9|42043.4|42023.4|2
1655274790000|2022-06-15 06:33:10|42043.4|42023.4|42055.9|42035.9|42055.9|42035.9|42043.4|42023.4|5
1655274800000|2022-06-15 06:33:20|42055.4|42035.4|42060.4|42040.4|42067.5|42047.5|42053.4|42033.4|8
1655274820000|2022-06-15 06:33:40|42055.9|42035.9|42048.4|42028.4|42055.9|42035.9|42048.4|42028.4|13
1655274830000|2022-06-15 06:33:50|42046.4|42026.4|42048.4|42028.4|42050.4|42030.4|42046.4|42026.4|4
1655274840000|2022-06-15 06:34:00|42050.9|42030.9|42050.9|42030.9|42050.9|42030.9|42050.9|42030.9|2
1655274850000|2022-06-15 06:34:10|42050.4|42030.4|42058.4|42038.4|42058.4|42038.4|42049.3|42029.3|0
1655274860000|2022-06-15 06:34:20|42061.4|42041.4|42063.4|42043.4|42065.9|42045.9|42061.4|42041.4|0
1655274870000|2022-06-15 06:34:30|42065.4|42045.4|42065.9|42045.9|42065.9|42045.9|42063.4|42043.4|0
1655274880000|2022-06-15 06:34:40|42065.4|42045.4|42057.9|42037.9|42065.4|42045.4|42057.9|42037.9|3
1655274890000|2022-06-15 06:34:50|42058.4|42038.4|42060.9|42040.9|42063.4|42043.4|42058.4|42038.4|4
1655274900000|2022-06-15 06:35:00|42057.9|42037.9|42050.9|42030.9|42060.4|42040.4|42050.9|42030.9|15
1655274910000|2022-06-15 06:35:10|42048.9|42028.9|42060.9|42040.9|42063.4|42043.4|42048.4|42028.4|12
1655274920000|2022-06-15 06:35:20|42063.4|42043.4|42065.9|42045.9|42065.9|42045.9|42060.9|42040.9|3
1655274930000|2022-06-15 06:35:30|42060.9|42040.9|42060.4|42040.4|42065.4|42045.4|42060.4|42040.4|2
1655274940000|2022-06-15 06:35:40|42058.4|42038.4|42060.9|42040.9|42060.9|42040.9|42058.4|42038.4|4
1655274950000|2022-06-15 06:35:50|42062.9|42042.9|42060.4|42040.4|42062.9|42042.9|42060.4|42040.4|1
1655274960000|2022-06-15 06:36:00|42060|42040|42057.9|42037.9|42060.4|42040.4|42057.9|42037.9|4
1655274970000|2022-06-15 06:36:10|42060.4|42040.4|42055.9|42035.9|42060.4|42040.4|42055.9|42035.9|1
1655274980000|2022-06-15 06:36:20|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|2
1655274990000|2022-06-15 06:36:30|42050.9|42030.9|42035.9|42015.9|42050.9|42030.9|42035.9|42015.9|9
1655275000000|2022-06-15 06:36:40|42033.4|42013.4|42028.4|42008.4|42033.4|42013.4|42028.4|42008.4|1
1655275010000|2022-06-15 06:36:50|42030.9|42010.9|42028.9|42008.9|42030.9|42010.9|42028.9|42008.9|3
1655275020000|2022-06-15 06:37:00|42033.4|42013.4|42018.4|41998.4|42033.4|42013.4|42018.4|41998.4|13
1655275030000|2022-06-15 06:37:10|42012.9|41992.9|42013.4|41993.4|42013.4|41993.4|42008.4|41988.4|6
1655275040000|2022-06-15 06:37:20|42016.4|41996.4|42023.4|42003.4|42028.4|42008.4|42016.4|41996.4|2
1655275050000|2022-06-15 06:37:30|42026.4|42006.4|42021.4|42001.4|42026.4|42006.4|42021.4|42001.4|1
1655275060000|2022-06-15 06:37:40|42023.4|42003.4|42033.4|42013.4|42033.4|42013.4|42021.4|42001.4|3
1655275070000|2022-06-15 06:37:50|42035.9|42015.9|42040.4|42020.4|42040.9|42020.9|42035.9|42015.9|6
1655275080000|2022-06-15 06:38:00|42040.9|42020.9|42040.9|42020.9|42040.9|42020.9|42038.4|42018.4|6
1655275090000|2022-06-15 06:38:10|42043.4|42023.4|42043.4|42023.4|42043.4|42023.4|42043.4|42023.4|1
1655275100000|2022-06-15 06:38:20|42050.4|42030.4|42045.9|42025.9|42050.4|42030.4|42045.9|42025.9|5
1655275110000|2022-06-15 06:38:30|42045.4|42025.4|42045.4|42025.4|42045.9|42025.9|42045.4|42025.4|4
1655275120000|2022-06-15 06:38:40|42043.4|42023.4|42040.4|42020.4|42043.4|42023.4|42038.4|42018.4|8
1655275130000|2022-06-15 06:38:50|42040.9|42020.9|42043.4|42023.4|42043.4|42023.4|42040.9|42020.9|86
1655275140000|2022-06-15 06:39:00|42046.4|42026.4|42048.4|42028.4|42048.4|42028.4|42043.9|42023.9|13
1655275150000|2022-06-15 06:39:10|42053.4|42033.4|42058.4|42038.4|42058.4|42038.4|42053.4|42033.4|5
1655275160000|2022-06-15 06:39:20|42060.4|42040.4|42058.4|42038.4|42063.4|42043.4|42058.4|42038.4|10
1655275170000|2022-06-15 06:39:30|42057.9|42037.9|42058.4|42038.4|42058.4|42038.4|42053.4|42033.4|3
1655275180000|2022-06-15 06:39:40|42055.9|42035.9|42050.9|42030.9|42058.4|42038.4|42048.4|42028.4|9
1655275200000|2022-06-15 06:40:00|42050.4|42030.4|42047.9|42027.9|42050.4|42030.4|42047.5|42027.5|3
1655275210000|2022-06-15 06:40:10|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|0
1655275220000|2022-06-15 06:40:20|42047.9|42027.9|42043.4|42023.4|42047.9|42027.9|42043.4|42023.4|2
1655275230000|2022-06-15 06:40:30|42045.4|42025.4|42043.4|42023.4|42045.4|42025.4|42043.4|42023.4|1
1655275240000|2022-06-15 06:40:40|42041.4|42021.4|42041.4|42021.4|42041.4|42021.4|42041.4|42021.4|4
1655275260000|2022-06-15 06:41:00|42043.4|42023.4|42043.4|42023.4|42043.4|42023.4|42040.9|42020.9|6
1655275270000|2022-06-15 06:41:10|42040.9|42020.9|42042.9|42022.9|42043.4|42023.4|42040.9|42020.9|2
1655275280000|2022-06-15 06:41:20|42045|42025|42035.9|42015.9|42045.4|42025.4|42035.9|42015.9|11
1655275290000|2022-06-15 06:41:30|42036.4|42016.4|42028.4|42008.4|42036.4|42016.4|42028.4|42008.4|4
1655275300000|2022-06-15 06:41:40|42030.4|42010.4|42020.9|42000.9|42030.4|42010.4|42020.9|42000.9|2
1655275310000|2022-06-15 06:41:50|42020.4|42000.4|42018.4|41998.4|42020.4|42000.4|42018.4|41998.4|0
1655275320000|2022-06-15 06:42:00|42015.9|41995.9|42023.9|42003.9|42023.9|42003.9|42013.4|41993.4|2
1655275330000|2022-06-15 06:42:10|42025.9|42005.9|42017.9|41997.9|42025.9|42005.9|42017.9|41997.9|4
1655275340000|2022-06-15 06:42:20|42015.9|41995.9|42015.4|41995.4|42018.4|41998.4|42012.9|41992.9|8
1655275350000|2022-06-15 06:42:30|42015.9|41995.9|42013.4|41993.4|42015.9|41995.9|42012.9|41992.9|0
1655275360000|2022-06-15 06:42:40|42015.9|41995.9|42013.4|41993.4|42015.9|41995.9|42013.4|41993.4|0
1655275370000|2022-06-15 06:42:50|42013.9|41993.9|42015.9|41995.9|42015.9|41995.9|42013.9|41993.9|3
1655275380000|2022-06-15 06:43:00|42022.5|42002.5|42016.4|41996.4|42022.5|42002.5|42016.4|41996.4|5
1655275390000|2022-06-15 06:43:10|42018.4|41998.4|42021.4|42001.4|42021.4|42001.4|42016.4|41996.4|5
1655275400000|2022-06-15 06:43:20|42026.4|42006.4|42028.4|42008.4|42028.4|42008.4|42026.4|42006.4|1
1655275410000|2022-06-15 06:43:30|42026.4|42006.4|42026.4|42006.4|42026.4|42006.4|42023.9|42003.9|0
1655275420000|2022-06-15 06:43:40|42028.4|42008.4|42023.4|42003.4|42028.4|42008.4|42023.4|42003.4|1
1655275430000|2022-06-15 06:43:50|42020.9|42000.9|42020.9|42000.9|42020.9|42000.9|42020.9|42000.9|5
1655275440000|2022-06-15 06:44:00|42018|41998|42020.9|42000.9|42020.9|42000.9|42015.5|41995.5|9
1655275450000|2022-06-15 06:44:10|42023|42003|42028|42008|42028|42008|42023|42003|2
1655275460000|2022-06-15 06:44:20|42028.4|42008.4|42035.9|42015.9|42035.9|42015.9|42028.4|42008.4|2
1655275470000|2022-06-15 06:44:30|42033.4|42013.4|42033.4|42013.4|42034.4|42014.4|42033.4|42013.4|0
1655275480000|2022-06-15 06:44:40|42033.9|42013.9|42034.4|42014.4|42036.4|42016.4|42033.4|42013.4|0
1655275490000|2022-06-15 06:44:50|42035.9|42015.9|42033.4|42013.4|42035.9|42015.9|42033.4|42013.4|0
1655275500000|2022-06-15 06:45:00|42036.4|42016.4|42033.4|42013.4|42038.9|42018.9|42033.4|42013.4|8
1655275510000|2022-06-15 06:45:10|42031.4|42011.4|42026.4|42006.4|42031.4|42011.4|42024.4|42004.4|3
1655275520000|2022-06-15 06:45:20|42025.9|42005.9|42018.4|41998.4|42025.9|42005.9|42018.4|41998.4|2
1655275530000|2022-06-15 06:45:30|42018|41998|42013.4|41993.4|42018|41998|42013.4|41993.4|8
1655275540000|2022-06-15 06:45:40|42003|41983|42005.9|41985.9|42005.9|41985.9|42003|41983|8
1655275550000|2022-06-15 06:45:50|42003.4|41983.4|42003.4|41983.4|42003.4|41983.4|42003.4|41983.4|0
1655275560000|2022-06-15 06:46:00|42003|41983|42005.9|41985.9|42008|41988|42003|41983|6
1655275570000|2022-06-15 06:46:10|42005.5|41985.5|42005.9|41985.9|42005.9|41985.9|42003.4|41983.4|3
1655275580000|2022-06-15 06:46:20|42003.4|41983.4|42005.9|41985.9|42005.9|41985.9|42003.4|41983.4|3
1655275590000|2022-06-15 06:46:30|42003.4|41983.4|42003.4|41983.4|42003.4|41983.4|42003.4|41983.4|1
1655275620000|2022-06-15 06:47:00|42003|41983|42001.4|41981.4|42003.4|41983.4|42000.5|41980.5|18
1655275630000|2022-06-15 06:47:10|42001.9|41981.9|42001.4|41981.4|42003.9|41983.9|42001.4|41981.4|0
1655275640000|2022-06-15 06:47:20|42000.9|41980.9|42003.4|41983.4|42005.9|41985.9|42000.9|41980.9|1
1655275650000|2022-06-15 06:47:30|42003|41983|41998.4|41978.4|42003.4|41983.4|41998.4|41978.4|4
1655275660000|2022-06-15 06:47:40|42000.9|41980.9|41998.9|41978.9|42000.9|41980.9|41998.9|41978.9|3
1655275670000|2022-06-15 06:47:50|42000.9|41980.9|41988.4|41968.4|42000.9|41980.9|41988.4|41968.4|10
1655275680000|2022-06-15 06:48:00|41988.9|41968.9|41988.4|41968.4|41993.4|41973.4|41988.4|41968.4|4
1655275690000|2022-06-15 06:48:10|41983|41963|41978|41958|41983|41963|41978|41958|16
1655275700000|2022-06-15 06:48:20|41975.9|41955.9|41978.9|41958.9|41978.9|41958.9|41973|41953|17
1655275710000|2022-06-15 06:48:30|41975.9|41955.9|41978.4|41958.4|41978.4|41958.4|41975.9|41955.9|3
1655275720000|2022-06-15 06:48:40|41980.9|41960.9|41988|41968|41988|41968|41980.9|41960.9|7
1655275730000|2022-06-15 06:48:50|41990|41970|41983.9|41963.9|41990|41970|41981.4|41961.4|5
1655275740000|2022-06-15 06:49:00|41986.4|41966.4|41986.4|41966.4|41986.4|41966.4|41986.4|41966.4|0
1655275750000|2022-06-15 06:49:10|41988.9|41968.9|41990.9|41970.9|41990.9|41970.9|41988.9|41968.9|0
1655275760000|2022-06-15 06:49:20|41990.5|41970.5|41993.4|41973.4|41993.4|41973.4|41990.5|41970.5|1
1655275770000|2022-06-15 06:49:30|41993|41973|41993.4|41973.4|41993.4|41973.4|41990.5|41970.5|0
1655275780000|2022-06-15 06:49:40|41990.9|41970.9|41985.9|41965.9|41990.9|41970.9|41985.9|41965.9|2
1655275790000|2022-06-15 06:49:50|41985|41965|41975.9|41955.9|41985|41965|41975.5|41955.5|15
1655275800000|2022-06-15 06:50:00|41976.9|41956.9|41983.4|41963.4|41983.4|41963.4|41976.9|41956.9|3
1655275810000|2022-06-15 06:50:10|41978.4|41958.4|41978.4|41958.4|41978.4|41958.4|41978.4|41958.4|0
1655275820000|2022-06-15 06:50:20|41976.4|41956.4|41978.4|41958.4|41978.4|41958.4|41976.4|41956.4|0
1655275830000|2022-06-15 06:50:30|41975.9|41955.9|41981.4|41961.4|41981.4|41961.4|41973.4|41953.4|8
1655275840000|2022-06-15 06:50:40|41983|41963|41980.5|41960.5|41983.4|41963.4|41980.5|41960.5|4
1655275850000|2022-06-15 06:50:50|41980|41960|41980|41960|41980|41960|41980|41960|2
1655275870000|2022-06-15 06:51:10|41975|41955|41955.9|41935.9|41975|41955|41955.9|41935.9|22
1655275880000|2022-06-15 06:51:20|41955.5|41935.5|41956.4|41936.4|41956.4|41936.4|41955.5|41935.5|5
1655275890000|2022-06-15 06:51:30|41955.9|41935.9|41948.4|41928.4|41955.9|41935.9|41948.4|41928.4|6
1655275900000|2022-06-15 06:51:40|41948.9|41928.9|41943|41923|41950.9|41930.9|41943|41923|13
1655275910000|2022-06-15 06:51:50|41943.4|41923.4|41940.9|41920.9|41943.4|41923.4|41940.9|41920.9|6
1655275920000|2022-06-15 06:52:00|41941.4|41921.4|41935.5|41915.5|41943.4|41923.4|41930.9|41910.9|24
1655275930000|2022-06-15 06:52:10|41931.4|41911.4|41933.4|41913.4|41933.4|41913.4|41931.4|41911.4|7
1655275940000|2022-06-15 06:52:20|41933.9|41913.9|41940.9|41920.9|41940.9|41920.9|41933.9|41913.9|14
1655275950000|2022-06-15 06:52:30|||||||||8
1655275960000|2022-06-15 06:52:40|41943|41923|41938.4|41918.4|41943|41923|41938.4|41918.4|3
1655275970000|2022-06-15 06:52:50|41940.5|41920.5|41940.5|41920.5|41940.5|41920.5|41940.5|41920.5|6
1655275980000|2022-06-15 06:53:00|41940.9|41920.9|41935.5|41915.5|41943.4|41923.4|41935.5|41915.5|13
1655275990000|2022-06-15 06:53:10|41935|41915|41928.4|41908.4|41935|41915|41928|41908|23
1655276000000|2022-06-15 06:53:20|||||||||1
1655276010000|2022-06-15 06:53:30|41926.4|41906.4|41928.4|41908.4|41928.9|41908.9|41926.4|41906.4|3
1655276020000|2022-06-15 06:53:40|41928.9|41908.9|41938|41918|41938|41918|41928.9|41908.9|4
1655276030000|2022-06-15 06:53:50|41935.9|41915.9|41935.9|41915.9|41935.9|41915.9|41935.9|41915.9|0
1655276040000|2022-06-15 06:54:00|41935.5|41915.5|41933|41913|41935.5|41915.5|41933|41913|10
1655276050000|2022-06-15 06:54:10|41932.5|41912.5|41927.5|41907.5|41932.5|41912.5|41927.5|41907.5|6
1655276060000|2022-06-15 06:54:20|41927|41907|41915.9|41895.9|41927.5|41907.5|41913.4|41893.4|16
1655276070000|2022-06-15 06:54:30|41918.4|41898.4|41918.4|41898.4|41918.4|41898.4|41915.9|41895.9|39
1655276080000|2022-06-15 06:54:40|41915.9|41895.9|41910.9|41890.9|41915.9|41895.9|41910.9|41890.9|5
1655276090000|2022-06-15 06:54:50|41910|41890|41898.9|41878.9|41910|41890|41898.9|41878.9|13
1655276100000|2022-06-15 06:55:00|41900.9|41880.9|41895.9|41875.9|41900.9|41880.9|41891.4|41871.4|61
1655276110000|2022-06-15 06:55:10|41895.5|41875.5|41900.5|41880.5|41900.5|41880.5|41895.5|41875.5|19
1655276120000|2022-06-15 06:55:20|41900.9|41880.9|41915.9|41895.9|41918|41898|41900.9|41880.9|11
1655276130000|2022-06-15 06:55:30|41915.5|41895.5|41910.5|41890.5|41915.5|41895.5|41910.5|41890.5|2
1655276140000|2022-06-15 06:55:40|41913.4|41893.4|41913.4|41893.4|41913.4|41893.4|41913.4|41893.4|3
1655276150000|2022-06-15 06:55:50|41911.4|41891.4|41900.5|41880.5|41911.4|41891.4|41896.4|41876.4|15
1655276160000|2022-06-15 06:56:00|41898.5|41878.5|41901|41881|41901|41881|41898.5|41878.5|11
1655276170000|2022-06-15 06:56:10|41903.5|41883.5|41915.5|41895.5|41915.5|41895.5|41903|41883|14
1655276180000|2022-06-15 06:56:20|41916|41896|41921|41901|41921|41901|41916|41896|4
1655276190000|2022-06-15 06:56:30|41920.5|41900.5|41920.5|41900.5|41921|41901|41918.5|41898.5|3
1655276200000|2022-06-15 06:56:40|41918.5|41898.5|41916|41896|41921|41901|41916|41896|4
1655276210000|2022-06-15 06:56:50|41911.4|41891.4|41916|41896|41916|41896|41911.4|41891.4|8
1655276220000|2022-06-15 06:57:00|41918.9|41898.9|41926|41906|41926|41906|41916|41896|10
1655276230000|2022-06-15 06:57:10|41928|41908|41928|41908|41928|41908|41926|41906|2
1655276240000|2022-06-15 06:57:20|41930.5|41910.5|41933.5|41913.5|41933.5|41913.5|41930.5|41910.5|2
1655276250000|2022-06-15 06:57:30|41933|41913|41931|41911|41933|41913|41931|41911|0
1655276260000|2022-06-15 06:57:40|41930.5|41910.5|41921|41901|41930.5|41910.5|41918.5|41898.5|8
1655276270000|2022-06-15 06:57:50|41918.5|41898.5|41918.5|41898.5|41918.5|41898.5|41918.5|41898.5|1
1655276280000|2022-06-15 06:58:00|41916.4|41896.4|41913.5|41893.5|41916.4|41896.4|41911.4|41891.4|8
1655276290000|2022-06-15 06:58:10|41913|41893|41911.9|41891.9|41916|41896|41911|41891|5
1655276300000|2022-06-15 06:58:20|41913.5|41893.5|41911|41891|41913.5|41893.5|41911|41891|0
1655276310000|2022-06-15 06:58:30|41913|41893|41911|41891|41915.5|41895.5|41911|41891|10
1655276320000|2022-06-15 06:58:40|41910.5|41890.5|41908|41888|41910.5|41890.5|41908|41888|3
1655276330000|2022-06-15 06:58:50|41907|41887|41896|41876|41907|41887|41896|41876|3
1655276340000|2022-06-15 06:59:00|41898.5|41878.5|41901|41881|41901|41881|41898.5|41878.5|11
1655276350000|2022-06-15 06:59:10|41901.4|41881.4|41900.5|41880.5|41903.5|41883.5|41900.5|41880.5|8
1655276360000|2022-06-15 06:59:20|41901|41881|41898|41878|41901|41881|41898|41878|7
1655276370000|2022-06-15 06:59:30|41898.5|41878.5|41898|41878|41898.9|41878.9|41896|41876|9
1655276380000|2022-06-15 06:59:40|41895.5|41875.5|41886.4|41866.4|41895.5|41875.5|41886|41866|16
1655276390000|2022-06-15 06:59:50|41883.9|41863.9|41883|41863|41888.5|41868.5|41878|41858|25
1655276400000|2022-06-15 07:00:00|41880.5|41860.5|41871|41851|41885.5|41865.5|41863.5|41843.5|21
1655276410000|2022-06-15 07:00:10|41868.5|41848.5|41873.5|41853.5|41873.5|41853.5|41868.5|41848.5|9
1655276420000|2022-06-15 07:00:20|41871|41851|41870.5|41850.5|41871|41851|41868.5|41848.5|8
1655276430000|2022-06-15 07:00:30|41871|41851|41878.5|41858.5|41878.5|41858.5|41871|41851|3
1655276440000|2022-06-15 07:00:40|41878|41858|41886|41866|41886|41866|41878|41858|11
1655276450000|2022-06-15 07:00:50|41886.4|41866.4|41893.5|41873.5|41895.5|41875.5|41886|41866|2
1655276460000|2022-06-15 07:01:00|41893|41873|41888|41868|41893|41873|41883.5|41863.5|6
1655276470000|2022-06-15 07:01:10|41888.5|41868.5|41891.4|41871.4|41891.4|41871.4|41886|41866|2
1655276480000|2022-06-15 07:01:20|41891|41871|41888.5|41868.5|41895.5|41875.5|41888.5|41868.5|1
1655276490000|2022-06-15 07:01:30|41888|41868|41888.5|41868.5|41888.5|41868.5|41886|41866|3
1655276500000|2022-06-15 07:01:40|41888|41868|41883.5|41863.5|41890.5|41870.5|41883.5|41863.5|7
1655276510000|2022-06-15 07:01:50|41880.5|41860.5|41878.5|41858.5|41881|41861|41878.5|41858.5|2
1655276520000|2022-06-15 07:02:00|41876|41856|41878.5|41858.5|41881|41861|41876|41856|3
1655276530000|2022-06-15 07:02:10|41878|41858|41875.5|41855.5|41878|41858|41875.5|41855.5|3
1655276540000|2022-06-15 07:02:20|41873.5|41853.5|41863.5|41843.5|41873.5|41853.5|41863.5|41843.5|11
1655276550000|2022-06-15 07:02:30|41861|41841|41833.5|41813.5|41861|41841|41828.9|41808.9|13
1655276560000|2022-06-15 07:02:40|41828.5|41808.5|41836.4|41816.4|41838.5|41818.5|41828.5|41808.5|3
1655276570000|2022-06-15 07:02:50|41836|41816|41838|41818|41841|41821|41836|41816|10
1655276580000|2022-06-15 07:03:00|41838.5|41818.5|41838.5|41818.5|41841|41821|41838.5|41818.5|3
1655276590000|2022-06-15 07:03:10|41838|41818|41833.5|41813.5|41838.5|41818.5|41818.5|41798.5|8
1655276600000|2022-06-15 07:03:20|41838|41818|41840.5|41820.5|41845.5|41825.5|41838|41818|10
1655276610000|2022-06-15 07:03:30|41843.5|41823.5|41848.5|41828.5|41848.5|41828.5|41843.5|41823.5|13
1655276620000|2022-06-15 07:03:40|41851|41831|41853.5|41833.5|41858.5|41838.5|41848.5|41828.5|9
1655276630000|2022-06-15 07:03:50|41853.9|41833.9|41851|41831|41856|41836|41850.5|41830.5|2
1655276640000|2022-06-15 07:04:00|41853.5|41833.5|41862.5|41842.5|41868.5|41848.5|41851.4|41831.4|5
1655276650000|2022-06-15 07:04:10|41860.5|41840.5|41858|41838|41860.5|41840.5|41856|41836|2
1655276660000|2022-06-15 07:04:20|41858.5|41838.5|41855.5|41835.5|41858.5|41838.5|41850.5|41830.5|2
1655276670000|2022-06-15 07:04:30|41858.5|41838.5|41858|41838|41858.5|41838.5|41855.5|41835.5|1
1655276680000|2022-06-15 07:04:40|41858.5|41838.5|41853.5|41833.5|41858.5|41838.5|41853.5|41833.5|1
1655276690000|2022-06-15 07:04:50|41849.6|41829.6|41847.5|41827.5|41850.5|41830.5|41847.5|41827.5|1
1655276700000|2022-06-15 07:05:00|41845.5|41825.5|41845.5|41825.5|41848|41828|41845.5|41825.5|8
1655276710000|2022-06-15 07:05:10|41848|41828|41850.5|41830.5|41850.5|41830.5|41845.5|41825.5|6
1655276720000|2022-06-15 07:05:20|41848.5|41828.5|41860.5|41840.5|41861|41841|41848.5|41828.5|13
1655276730000|2022-06-15 07:05:30|41858.5|41838.5|41855.5|41835.5|41858.5|41838.5|41855.5|41835.5|2
1655276740000|2022-06-15 07:05:40|41851.4|41831.4|41833|41813|41851.4|41831.4|41833|41813|3
1655276750000|2022-06-15 07:05:50|41832.5|41812.5|41818.5|41798.5|41835.5|41815.5|41818.5|41798.5|10
1655276760000|2022-06-15 07:06:00|41818|41798|41821|41801|41821|41801|41816|41796|3
1655276770000|2022-06-15 07:06:10|41818.9|41798.9|41828.9|41808.9|41831.4|41811.4|41818.9|41798.9|3
1655276780000|2022-06-15 07:06:20|41831|41811|41833.5|41813.5|41833.5|41813.5|41828.5|41808.5|4
1655276790000|2022-06-15 07:06:30|41835.5|41815.5|41825.5|41805.5|41835.5|41815.5|41820.5|41800.5|9
1655276800000|2022-06-15 07:06:40|41825|41805|41806|41786|41825|41805|41806|41786|6
1655276810000|2022-06-15 07:06:50|41803.5|41783.5|41803.5|41783.5|41803.5|41783.5|41801|41781|5
1655276820000|2022-06-15 07:07:00|41805.5|41785.5|41824.4|41804.4|41826.4|41806.4|41805.5|41785.5|4
1655276830000|2022-06-15 07:07:10|41824.9|41804.9|41838.5|41818.5|41838.5|41818.5|41824.4|41804.4|0
1655276840000|2022-06-15 07:07:20|41835.5|41815.5|41836|41816|41836|41816|41833.9|41813.9|2
1655276850000|2022-06-15 07:07:30|41838|41818|41838|41818|41838|41818|41836|41816|1
1655276860000|2022-06-15 07:07:40|41846|41826|41846|41826|41846|41826|41846|41826|4
1655276870000|2022-06-15 07:07:50|41845.5|41825.5|41848.5|41828.5|41848.9|41828.9|41843.5|41823.5|8
1655276880000|2022-06-15 07:08:00|41845.5|41825.5|41841|41821|41845.5|41825.5|41838.5|41818.5|2
1655276890000|2022-06-15 07:08:10|41838.5|41818.5|41833.5|41813.5|41838.5|41818.5|41833.5|41813.5|1
1655276900000|2022-06-15 07:08:20|41833|41813|41831|41811|41833.5|41813.5|41830.5|41810.5|0
1655276910000|2022-06-15 07:08:30|41831.4|41811.4|41826|41806|41833.5|41813.5|41826|41806|1
1655276920000|2022-06-15 07:08:40|41823.5|41803.5|41825.5|41805.5|41826|41806|41823.5|41803.5|17
1655276930000|2022-06-15 07:08:50|41825|41805|41815.5|41795.5|41825|41805|41815.5|41795.5|0
1655276940000|2022-06-15 07:09:00|41816|41796|41836.5|41816.5|41836.5|41816.5|41816|41796|8
1655276950000|2022-06-15 07:09:10|41846|41826|41848.5|41828.5|41851|41831|41846|41826|1
1655276960000|2022-06-15 07:09:20|41853|41833|41861|41841|41863.5|41843.5|41853|41833|6
1655276970000|2022-06-15 07:09:30|41858.5|41838.5|41858.5|41838.5|41858.5|41838.5|41858.5|41838.5|1
1655276980000|2022-06-15 07:09:40|41859|41839|41866|41846|41866|41846|41858.5|41838.5|4
1655276990000|2022-06-15 07:09:50|41865.5|41845.5|41868|41848|41868.5|41848.5|41863.5|41843.5|1
1655277000000|2022-06-15 07:10:00|41868.5|41848.5|41873.5|41853.5|41878.5|41858.5|41868|41848|8
1655277010000|2022-06-15 07:10:10|41873|41853|41875.5|41855.5|41875.5|41855.5|41870|41850|2
1655277020000|2022-06-15 07:10:20|41873.5|41853.5|41880.5|41860.5|41880.5|41860.5|41873.5|41853.5|2
1655277030000|2022-06-15 07:10:30|41881|41861|41884|41864|41884|41864|41878.5|41858.5|3
1655277040000|2022-06-15 07:10:40|41884.4|41864.4|41893|41873|41894|41874|41884.4|41864.4|1
1655277050000|2022-06-15 07:10:50|41890.5|41870.5|41898.5|41878.5|41903.5|41883.5|41890.5|41870.5|4
1655277060000|2022-06-15 07:11:00|41903.5|41883.5|41898.5|41878.5|41903.5|41883.5|41898.5|41878.5|3
1655277070000|2022-06-15 07:11:10|||||||||2
1655277080000|2022-06-15 07:11:20|41901|41881|41888.5|41868.5|41901|41881|41888.5|41868.5|4
1655277090000|2022-06-15 07:11:30|41889|41869|41888|41868|41893|41873|41888|41868|4
1655277100000|2022-06-15 07:11:40|41885.5|41865.5|41878.5|41858.5|41885.5|41865.5|41876|41856|2
1655277110000|2022-06-15 07:11:50|41880.5|41860.5|41878.5|41858.5|41880.5|41860.5|41878.5|41858.5|0
1655277120000|2022-06-15 07:12:00|41881|41861|41888|41868|41888.5|41868.5|41880.5|41860.5|3
1655277130000|2022-06-15 07:12:10|41886|41866|41883.5|41863.5|41886|41866|41883.5|41863.5|0
1655277140000|2022-06-15 07:12:20|41886|41866|41886|41866|41886|41866|41886|41866|4
1655277150000|2022-06-15 07:12:30|41883|41863|41876|41856|41883|41863|41876|41856|12
1655277160000|2022-06-15 07:12:40|41875.5|41855.5|41868.5|41848.5|41875.5|41855.5|41868.5|41848.5|0
1655277170000|2022-06-15 07:12:50|41871|41851|41863|41843|41871|41851|41863|41843|4
1655277180000|2022-06-15 07:13:00|41855.5|41835.5|41846|41826|41855.5|41835.5|41846|41826|4
1655277190000|2022-06-15 07:13:10|41848.5|41828.5|41848.5|41828.5|41851|41831|41848.5|41828.5|2
1655277200000|2022-06-15 07:13:20|41850.5|41830.5|41853.5|41833.5|41853.5|41833.5|41848.5|41828.5|3
1655277210000|2022-06-15 07:13:30|41854|41834|41848|41828|41856|41836|41848|41828|1
1655277220000|2022-06-15 07:13:40|41846|41826|41841|41821|41846|41826|41838|41818|0
1655277230000|2022-06-15 07:13:50|41841.5|41821.5|41868|41848|41868.5|41848.5|41841.5|41821.5|6
1655277240000|2022-06-15 07:14:00|41866|41846|41866.5|41846.5|41868.5|41848.5|41866|41846|0
1655277250000|2022-06-15 07:14:10|41866|41846|41866|41846|41868.5|41848.5|41866|41846|1
1655277260000|2022-06-15 07:14:20|41865.5|41845.5|41868.5|41848.5|41868.5|41848.5|41863.5|41843.5|1
1655277270000|2022-06-15 07:14:30|41866|41846|41868.5|41848.5|41868.5|41848.5|41866|41846|4
1655277280000|2022-06-15 07:14:40|41871|41851|41878.5|41858.5|41878.5|41858.5|41871|41851|2
1655277290000|2022-06-15 07:14:50|41876|41856|41871|41851|41878.5|41858.5|41871|41851|2
1655277300000|2022-06-15 07:15:00|41871.5|41851.5|41873.5|41853.5|41873.5|41853.5|41871.5|41851.5|1
1655277310000|2022-06-15 07:15:10|41872.6|41852.6|41865.5|41845.5|41872.6|41852.6|41865.5|41845.5|1
1655277320000|2022-06-15 07:15:20|41863.5|41843.5|41863.5|41843.5|41868.5|41848.5|41863.5|41843.5|3
1655277330000|2022-06-15 07:15:30|41863|41843|41853|41833|41863|41843|41853|41833|10
1655277340000|2022-06-15 07:15:40|41845.5|41825.5|41841.5|41821.5|41845.5|41825.5|41838.5|41818.5|8
1655277350000|2022-06-15 07:15:50|41843.5|41823.5|41843.5|41823.5|41848.5|41828.5|41843.5|41823.5|0
1655277360000|2022-06-15 07:16:00|41848.5|41828.5|41848.5|41828.5|41848.5|41828.5|41848.5|41828.5|1
1655277370000|2022-06-15 07:16:10|41851|41831|41861|41841|41861|41841|41851|41831|1
1655277380000|2022-06-15 07:16:20|41863.5|41843.5|41881.5|41861.5|41881.5|41861.5|41863.5|41843.5|2
1655277390000|2022-06-15 07:16:30|41879|41859|41866|41846|41879|41859|41865.5|41845.5|3
1655277400000|2022-06-15 07:16:40|41868|41848|41863.5|41843.5|41868.5|41848.5|41863.5|41843.5|1
1655277410000|2022-06-15 07:16:50|41861|41841|41853|41833|41861|41841|41853|41833|3
1655277420000|2022-06-15 07:17:00|41851.5|41831.5|41843.5|41823.5|41851.5|41831.5|41843.5|41823.5|8
1655277430000|2022-06-15 07:17:10|41846|41826|41878.5|41858.5|41878.5|41858.5|41846|41826|9
1655277440000|2022-06-15 07:17:20|41881|41861|41890.5|41870.5|41893|41873|41869|41849|11
1655277450000|2022-06-15 07:17:30|41888|41868|41888|41868|41891|41871|41888|41868|3
1655277460000|2022-06-15 07:17:40|41888.5|41868.5|41888.5|41868.5|41891|41871|41885.5|41865.5|1
1655277470000|2022-06-15 07:17:50|41889|41869|41885.1|41865.1|41891|41871|41885.1|41865.1|3
1655277480000|2022-06-15 07:18:00|41885.5|41865.5|41880.5|41860.5|41885.5|41865.5|41880.5|41860.5|2
1655277490000|2022-06-15 07:18:10|41878.5|41858.5|41896|41876|41896|41876|41878.5|41858.5|4
1655277500000|2022-06-15 07:18:20|41896.5|41876.5|41898.5|41878.5|41900.5|41880.5|41896.5|41876.5|1
1655277510000|2022-06-15 07:18:30|41901|41881|41901|41881|41901|41881|41901|41881|0
1655277520000|2022-06-15 07:18:40|41903|41883|41899|41879|41903|41883|41898.5|41878.5|0
1655277530000|2022-06-15 07:18:50|41901|41881|41898.5|41878.5|41903.5|41883.5|41898.5|41878.5|1
1655277540000|2022-06-15 07:19:00|41899|41879|41895.5|41875.5|41901|41881|41895.5|41875.5|4
1655277550000|2022-06-15 07:19:10|41895.1|41875.1|41883.5|41863.5|41895.1|41875.1|41883.5|41863.5|1
1655277560000|2022-06-15 07:19:20|||||||||1
1655277570000|2022-06-15 07:19:30|41883|41863|41880.5|41860.5|41883|41863|41880.5|41860.5|2
1655277590000|2022-06-15 07:19:50|41881|41861|41886|41866|41886|41866|41881|41861|14
1655277600000|2022-06-15 07:20:00|41886.5|41866.5|41886|41866|41894.4|41874.4|41886|41866|2
1655277610000|2022-06-15 07:20:10|41885.5|41865.5|41881|41861|41885.5|41865.5|41881|41861|2
1655277620000|2022-06-15 07:20:20|41880.5|41860.5|41880.5|41860.5|41880.5|41860.5|41880.5|41860.5|1
1655277630000|2022-06-15 07:20:30|41880.1|41860.1|41863|41843|41880.5|41860.5|41860.5|41840.5|4
1655277640000|2022-06-15 07:20:40|41861|41841|41858.5|41838.5|41861|41841|41858.5|41838.5|0
1655277650000|2022-06-15 07:20:50|41861|41841|41858|41838|41861|41841|41858|41838|0
1655277660000|2022-06-15 07:21:00|41858.5|41838.5|41861|41841|41861|41841|41856|41836|2
1655277670000|2022-06-15 07:21:10|41858.5|41838.5|41865.5|41845.5|41865.5|41845.5|41858.5|41838.5|2
1655277680000|2022-06-15 07:21:20|41865.1|41845.1|41861|41841|41865.1|41845.1|41860.5|41840.5|3
1655277690000|2022-06-15 07:21:30|41860.5|41840.5|41861|41841|41861|41841|41860.5|41840.5|1
1655277700000|2022-06-15 07:21:40|41860.5|41840.5|41858.5|41838.5|41861|41841|41858|41838|3
1655277710000|2022-06-15 07:21:50|41858|41838|41853.5|41833.5|41858|41838|41853.5|41833.5|1
1655277720000|2022-06-15 07:22:00|41856|41836|41858|41838|41858|41838|41856|41836|3
1655277730000|2022-06-15 07:22:10|41858.5|41838.5|41858|41838|41858.5|41838.5|41858|41838|0
1655277740000|2022-06-15 07:22:20|41856|41836|41858|41838|41858.5|41838.5|41856|41836|0
1655277750000|2022-06-15 07:22:30|41858.5|41838.5|41867.6|41847.6|41867.6|41847.6|41858.5|41838.5|19
1655277760000|2022-06-15 07:22:40|41867.1|41847.1|41862.6|41842.6|41867.1|41847.1|41862.6|41842.6|4
1655277780000|2022-06-15 07:23:00|41863|41843|41868|41848|41868|41848|41863|41843|6
1655277790000|2022-06-15 07:23:10|41867.6|41847.6|41867.6|41847.6|41867.6|41847.6|41867.6|41847.6|3
1655277800000|2022-06-15 07:23:20|41868|41848|41870.1|41850.1|41870.1|41850.1|41867.1|41847.1|2
1655277810000|2022-06-15 07:23:30|41870.5|41850.5|41868|41848|41870.5|41850.5|41868|41848|0
1655277820000|2022-06-15 07:23:40|41870.1|41850.1|41870.5|41850.5|41870.5|41850.5|41867.6|41847.6|1
1655277830000|2022-06-15 07:23:50|41870.1|41850.1|41877.6|41857.6|41877.6|41857.6|41867.6|41847.6|4
1655277840000|2022-06-15 07:24:00|41878|41858|41887.6|41867.6|41887.6|41867.6|41878|41858|1
1655277850000|2022-06-15 07:24:10|41889.6|41869.6|41892.6|41872.6|41892.6|41872.6|41888|41868|1
1655277860000|2022-06-15 07:24:20|41893|41873|41900.1|41880.1|41900.1|41880.1|41893|41873|16
1655277870000|2022-06-15 07:24:30|41902.1|41882.1|41902.6|41882.6|41905.1|41885.1|41899.6|41879.6|0
1655277880000|2022-06-15 07:24:40|41903|41883|41907.6|41887.6|41907.6|41887.6|41903|41883|3
1655277890000|2022-06-15 07:24:50|41905.1|41885.1|41912.6|41892.6|41913.5|41893.5|41905.1|41885.1|8
1655277900000|2022-06-15 07:25:00|41910.1|41890.1|41911|41891|41911|41891|41900.1|41880.1|6
1655277910000|2022-06-15 07:25:10|41915.1|41895.1|41910.1|41890.1|41917.6|41897.6|41910.1|41890.1|4
1655277920000|2022-06-15 07:25:20|41912.1|41892.1|41910.1|41890.1|41912.1|41892.1|41909.1|41889.1|0
1655277930000|2022-06-15 07:25:30|41912.1|41892.1|41910.1|41890.1|41912.1|41892.1|41910.1|41890.1|0
1655277940000|2022-06-15 07:25:40|41912.1|41892.1|41909.6|41889.6|41912.1|41892.1|41909.6|41889.6|1
1655277950000|2022-06-15 07:25:50|41907.6|41887.6|41912.1|41892.1|41912.6|41892.6|41907.6|41887.6|4
1655277960000|2022-06-15 07:26:00|41910.1|41890.1|41913.1|41893.1|41913.1|41893.1|41910.1|41890.1|2
1655277970000|2022-06-15 07:26:10|41912.6|41892.6|41910.1|41890.1|41912.6|41892.6|41910.1|41890.1|1
1655277980000|2022-06-15 07:26:20|41910.6|41890.6|41912.6|41892.6|41912.6|41892.6|41910.6|41890.6|0
1655277990000|2022-06-15 07:26:30|41915.1|41895.1|41917.1|41897.1|41917.1|41897.1|41915.1|41895.1|2
1655278000000|2022-06-15 07:26:40|41919.1|41899.1|41917.1|41897.1|41919.1|41899.1|41917.1|41897.1|2
1655278010000|2022-06-15 07:26:50|41914.6|41894.6|41914.6|41894.6|41914.6|41894.6|41914.6|41894.6|1
1655278020000|2022-06-15 07:27:00|41912.6|41892.6|41903.1|41883.1|41912.6|41892.6|41903.1|41883.1|5
1655278030000|2022-06-15 07:27:10|||||||||1
1655278040000|2022-06-15 07:27:20|||||||||4
1655278050000|2022-06-15 07:27:30|41900.6|41880.6|41900.6|41880.6|41900.6|41880.6|41900.6|41880.6|1
1655278060000|2022-06-15 07:27:40|41903.1|41883.1|41905.6|41885.6|41905.6|41885.6|41903.1|41883.1|4
1655278070000|2022-06-15 07:27:50|41908.1|41888.1|41908.1|41888.1|41908.1|41888.1|41908.1|41888.1|1
1655278080000|2022-06-15 07:28:00|41910.6|41890.6|41919.1|41899.1|41919.1|41899.1|41910.6|41890.6|1
1655278090000|2022-06-15 07:28:10|41940.1|41920.1|41940.6|41920.6|41943.1|41923.1|41938.1|41918.1|15
1655278100000|2022-06-15 07:28:20|41940.1|41920.1|41937.6|41917.6|41940.1|41920.1|41937.6|41917.6|1
1655278110000|2022-06-15 07:28:30|41937.1|41917.1|41935.6|41915.6|41937.6|41917.6|41935.1|41915.1|0
1655278120000|2022-06-15 07:28:40|41937.6|41917.6|41935.1|41915.1|41937.6|41917.6|41932.6|41912.6|1
1655278140000|2022-06-15 07:29:00|41933.1|41913.1|41937.6|41917.6|41937.6|41917.6|41932.6|41912.6|10
1655278150000|2022-06-15 07:29:10|41937.1|41917.1|41935.1|41915.1|41937.1|41917.1|41935.1|41915.1|5
1655278160000|2022-06-15 07:29:20|41932.6|41912.6|41928.1|41908.1|41932.6|41912.6|41927.6|41907.6|5
1655278170000|2022-06-15 07:29:30|41930.1|41910.1|41924.6|41904.6|41930.1|41910.1|41924.6|41904.6|7
1655278180000|2022-06-15 07:29:40|41930.6|41910.6|41940.1|41920.1|41940.1|41920.1|41930.6|41910.6|8
1655278190000|2022-06-15 07:29:50|41938.1|41918.1|41935.1|41915.1|41938.1|41918.1|41930.1|41910.1|8
1655278200000|2022-06-15 07:30:00|41934.6|41914.6|41924.6|41904.6|41934.6|41914.6|41923.7|41903.7|7
1655278210000|2022-06-15 07:30:10|41922.1|41902.1|41920.1|41900.1|41922.6|41902.6|41920.1|41900.1|0
1655278220000|2022-06-15 07:30:20|41917.6|41897.6|41900.1|41880.1|41917.6|41897.6|41900.1|41880.1|4
1655278230000|2022-06-15 07:30:30|41897.1|41877.1|41895.1|41875.1|41897.6|41877.6|41893.1|41873.1|6
1655278240000|2022-06-15 07:30:40|41895.6|41875.6|41897.6|41877.6|41898.1|41878.1|41893.1|41873.1|1
1655278250000|2022-06-15 07:30:50|41900.1|41880.1|41898.1|41878.1|41902.6|41882.6|41898.1|41878.1|0
1655278260000|2022-06-15 07:31:00|41899.6|41879.6|41897.1|41877.1|41899.6|41879.6|41897.1|41877.1|0
1655278270000|2022-06-15 07:31:10|41894.6|41874.6|41892.6|41872.6|41894.6|41874.6|41892.6|41872.6|4
1655278280000|2022-06-15 07:31:20|41900.1|41880.1|41905.1|41885.1|41905.1|41885.1|41900.1|41880.1|5
1655278290000|2022-06-15 07:31:30|41908.1|41888.1|41908.1|41888.1|41908.1|41888.1|41908.1|41888.1|1
1655278300000|2022-06-15 07:31:40|41913.1|41893.1|41923.1|41903.1|41923.1|41903.1|41913.1|41893.1|2
1655278310000|2022-06-15 07:31:50|41925.1|41905.1|41930.1|41910.1|41930.1|41910.1|41925.1|41905.1|5
1655278320000|2022-06-15 07:32:00|41932.1|41912.1|41935.1|41915.1|41935.1|41915.1|41932.1|41912.1|7
1655278330000|2022-06-15 07:32:10|41933.1|41913.1|41927.6|41907.6|41933.1|41913.1|41927.6|41907.6|4
1655278340000|2022-06-15 07:32:20|41927.1|41907.1|41917.6|41897.6|41927.6|41907.6|41917.6|41897.6|1
1655278350000|2022-06-15 07:32:30|41918.1|41898.1|41918.1|41898.1|41922.6|41902.6|41918.1|41898.1|1
1655278360000|2022-06-15 07:32:40|41917.6|41897.6|41927.6|41907.6|41927.6|41907.6|41917.6|41897.6|1
1655278370000|2022-06-15 07:32:50|41930.1|41910.1|41922.6|41902.6|41930.6|41910.6|41922.6|41902.6|3
1655278380000|2022-06-15 07:33:00|41923.5|41903.5|41928.1|41908.1|41928.1|41908.1|41923.5|41903.5|0
1655278390000|2022-06-15 07:33:10|41927.6|41907.6|41928.1|41908.1|41928.1|41908.1|41927.6|41907.6|0
1655278400000|2022-06-15 07:33:20|41930.6|41910.6|41935.1|41915.1|41935.1|41915.1|41930.6|41910.6|1
1655278410000|2022-06-15 07:33:30|41938.1|41918.1|41945.6|41925.6|41945.6|41925.6|41938.1|41918.1|7
1655278420000|2022-06-15 07:33:40|41948.1|41928.1|41955.1|41935.1|41955.1|41935.1|41948.1|41928.1|2
1655278430000|2022-06-15 07:33:50|41957.1|41937.1|41959.6|41939.6|41959.6|41939.6|41957.1|41937.1|6
1655278440000|2022-06-15 07:34:00|41957.6|41937.6|41957.6|41937.6|41962.6|41942.6|41957.6|41937.6|1
1655278450000|2022-06-15 07:34:10|41959.6|41939.6|41967.1|41947.1|41970.1|41950.1|41959.6|41939.6|7
1655278460000|2022-06-15 07:34:20|41967.6|41947.6|41965.1|41945.1|41967.6|41947.6|41962.6|41942.6|4
1655278470000|2022-06-15 07:34:30|41962.6|41942.6|41960.1|41940.1|41962.6|41942.6|41960.1|41940.1|8
1655278480000|2022-06-15 07:34:40|41960.6|41940.6|41968.1|41948.1|41968.1|41948.1|41960.6|41940.6|1
1655278490000|2022-06-15 07:34:50|41972.6|41952.6|41982.6|41962.6|41982.6|41962.6|41972.6|41952.6|9
1655278500000|2022-06-15 07:35:00|41983.1|41963.1|41982.6|41962.6|41985.1|41965.1|41982.6|41962.6|6
1655278510000|2022-06-15 07:35:10|41978.7|41958.7|41972.6|41952.6|41978.7|41958.7|41972.1|41952.1|2
1655278520000|2022-06-15 07:35:20|41967.6|41947.6|41964.6|41944.6|41969.6|41949.6|41964.6|41944.6|1
1655278530000|2022-06-15 07:35:30|41964.2|41944.2|41962.1|41942.1|41964.2|41944.2|41962.1|41942.1|2
1655278540000|2022-06-15 07:35:40|41962.6|41942.6|41972.1|41952.1|41972.1|41952.1|41962.6|41942.6|2
1655278550000|2022-06-15 07:35:50|41974.2|41954.2|41969.6|41949.6|41976.7|41956.7|41967.6|41947.6|4
1655278560000|2022-06-15 07:36:00|41970.1|41950.1|41972.6|41952.6|41972.6|41952.6|41970.1|41950.1|1
1655278570000|2022-06-15 07:36:10|41975.1|41955.1|41972.6|41952.6|41975.1|41955.1|41972.6|41952.6|1
1655278580000|2022-06-15 07:36:20|41974.6|41954.6|41975.1|41955.1|41975.1|41955.1|41974.6|41954.6|1
1655278600000|2022-06-15 07:36:40|41974.6|41954.6|41974.6|41954.6|41974.6|41954.6|41974.6|41954.6|4
1655278610000|2022-06-15 07:36:50|41974.2|41954.2|41970.1|41950.1|41974.2|41954.2|41970.1|41950.1|1
1655278620000|2022-06-15 07:37:00|41967.6|41947.6|41960.6|41940.6|41967.6|41947.6|41960.6|41940.6|1
1655278630000|2022-06-15 07:37:10|41958.1|41938.1|41942.6|41922.6|41958.1|41938.1|41942.6|41922.6|2
1655278640000|2022-06-15 07:37:20|41945.1|41925.1|41937.6|41917.6|41945.1|41925.1|41937.6|41917.6|3
1655278650000|2022-06-15 07:37:30|41940.1|41920.1|41942.6|41922.6|41942.6|41922.6|41940.1|41920.1|1
1655278660000|2022-06-15 07:37:40|||||||||2
1655278670000|2022-06-15 07:37:50|||||||||2
1655278680000|2022-06-15 07:38:00|41943.1|41923.1|41943.1|41923.1|41943.1|41923.1|41943.1|41923.1|0
1655278690000|2022-06-15 07:38:10|41942.6|41922.6|41942.6|41922.6|41943.1|41923.1|41940.1|41920.1|0
1655278700000|2022-06-15 07:38:20|41937.6|41917.6|41935.6|41915.6|41937.6|41917.6|41932.6|41912.6|0
1655278710000|2022-06-15 07:38:30|41935.1|41915.1|41938.1|41918.1|41938.1|41918.1|41933.1|41913.1|0
1655278740000|2022-06-15 07:39:00|41938.6|41918.6|41940.6|41920.6|41940.6|41920.6|41938.6|41918.6|0
1655278750000|2022-06-15 07:39:10|41940.1|41920.1|41939.6|41919.6|41940.1|41920.1|41939.6|41919.6|1
1655278760000|2022-06-15 07:39:20|41937.6|41917.6|41945.1|41925.1|41945.1|41925.1|41937.6|41917.6|0
1655278770000|2022-06-15 07:39:30|41944.6|41924.6|41942.6|41922.6|41945.1|41925.1|41942.6|41922.6|2
1655278790000|2022-06-15 07:39:50|41943.1|41923.1|41957.6|41937.6|41958.1|41938.1|41943.1|41923.1|9
1655278800000|2022-06-15 07:40:00|41958.1|41938.1|41944.6|41924.6|41959.6|41939.6|41944.6|41924.6|7
1655278810000|2022-06-15 07:40:10|41942.6|41922.6|41945.6|41925.6|41947.6|41927.6|41942.1|41922.1|0
1655278820000|2022-06-15 07:40:20|41945.1|41925.1|41942.6|41922.6|41947.6|41927.6|41942.6|41922.6|0
1655278830000|2022-06-15 07:40:30|41943.1|41923.1|41943.1|41923.1|41943.1|41923.1|41943.1|41923.1|0
1655278840000|2022-06-15 07:40:40|41945.1|41925.1|41943.1|41923.1|41945.6|41925.6|41943.1|41923.1|0
1655278850000|2022-06-15 07:40:50|41947.6|41927.6|41945.1|41925.1|41947.6|41927.6|41942.6|41922.6|0
1655278860000|2022-06-15 07:41:00|41944.6|41924.6|41947.6|41927.6|41947.6|41927.6|41942.6|41922.6|1
1655278870000|2022-06-15 07:41:10|41950.1|41930.1|41952.1|41932.1|41952.1|41932.1|41950.1|41930.1|3
1655278880000|2022-06-15 07:41:20|41950.1|41930.1|41950.1|41930.1|41950.1|41930.1|41950.1|41930.1|0
1655278890000|2022-06-15 07:41:30|41947.1|41927.1|41942.6|41922.6|41947.1|41927.1|41942.6|41922.6|1
1655278900000|2022-06-15 07:41:40|41942.1|41922.1|41945.6|41925.6|41945.6|41925.6|41940.1|41920.1|2
1655278910000|2022-06-15 07:41:50|41945.1|41925.1|41943.1|41923.1|41945.1|41925.1|41943.1|41923.1|0
1655278920000|2022-06-15 07:42:00|41941.1|41921.1|41940.1|41920.1|41942.6|41922.6|41940.1|41920.1|1
1655278930000|2022-06-15 07:42:10|41937.6|41917.6|41927.6|41907.6|41937.6|41917.6|41922.6|41902.6|14
1655278940000|2022-06-15 07:42:20|41925.1|41905.1|41923.1|41903.1|41925.1|41905.1|41922.6|41902.6|1
1655278950000|2022-06-15 07:42:30|41925.1|41905.1|41932.2|41912.2|41932.2|41912.2|41925.1|41905.1|4
1655278960000|2022-06-15 07:42:40|41927.6|41907.6|41932.6|41912.6|41932.6|41912.6|41927.6|41907.6|0
1655278970000|2022-06-15 07:42:50|41930.1|41910.1|41932.6|41912.6|41932.6|41912.6|41930.1|41910.1|0
1655278980000|2022-06-15 07:43:00|41935.6|41915.6|41942.6|41922.6|41943.1|41923.1|41935.6|41915.6|4
1655278990000|2022-06-15 07:43:10|41947.6|41927.6|41945.6|41925.6|41947.6|41927.6|41942.6|41922.6|4
1655279000000|2022-06-15 07:43:20|41947.2|41927.2|41942.6|41922.6|41947.6|41927.6|41942.6|41922.6|3
1655279010000|2022-06-15 07:43:30|41942.2|41922.2|41937.6|41917.6|41942.6|41922.6|41937.6|41917.6|0
1655279020000|2022-06-15 07:43:40|41940.1|41920.1|41942.6|41922.6|41942.6|41922.6|41940.1|41920.1|0
1655279030000|2022-06-15 07:43:50|41945.1|41925.1|41945.1|41925.1|41945.1|41925.1|41945.1|41925.1|0
1655279040000|2022-06-15 07:44:00|41945.6|41925.6|41947.6|41927.6|41947.6|41927.6|41945.6|41925.6|2
1655279060000|2022-06-15 07:44:20|41948.1|41928.1|41952.6|41932.6|41953.1|41933.1|41948.1|41928.1|1
1655279080000|2022-06-15 07:44:40|41955.6|41935.6|41957.6|41937.6|41962.2|41942.2|41955.6|41935.6|2
1655279090000|2022-06-15 07:44:50|41955.1|41935.1|41955.1|41935.1|41957.2|41937.2|41955.1|41935.1|0
1655279100000|2022-06-15 07:45:00|41954.7|41934.7|41954.7|41934.7|41954.7|41934.7|41954.7|41934.7|1
1655279110000|2022-06-15 07:45:10|41955.1|41935.1|41952.2|41932.2|41955.6|41935.6|41952.2|41932.2|3
1655279120000|2022-06-15 07:45:20|41949.7|41929.7|41937.6|41917.6|41949.7|41929.7|41937.6|41917.6|4
1655279130000|2022-06-15 07:45:30|41936.7|41916.7|41927.6|41907.6|41936.7|41916.7|41927.6|41907.6|1
1655279140000|2022-06-15 07:45:40|41927.2|41907.2|41922.6|41902.6|41927.2|41907.2|41922.6|41902.6|4
1655279150000|2022-06-15 07:45:50|41923.1|41903.1|41922.6|41902.6|41925.1|41905.1|41922.6|41902.6|1
1655279160000|2022-06-15 07:46:00|41927.6|41907.6|41930.1|41910.1|41930.1|41910.1|41927.6|41907.6|3
1655279170000|2022-06-15 07:46:10|41930.6|41910.6|41930.1|41910.1|41932.6|41912.6|41930.1|41910.1|0
1655279180000|2022-06-15 07:46:20|41927.2|41907.2|41925.1|41905.1|41927.2|41907.2|41925.1|41905.1|2
1655279190000|2022-06-15 07:46:30|41922.6|41902.6|41922.6|41902.6|41922.6|41902.6|41922.6|41902.6|3
1655279200000|2022-06-15 07:46:40|41922.2|41902.2|41920.1|41900.1|41922.2|41902.2|41919.7|41899.7|2
1655279210000|2022-06-15 07:46:50|41917.6|41897.6|41917.6|41897.6|41917.6|41897.6|41917.6|41897.6|1
1655279220000|2022-06-15 07:47:00|41920.1|41900.1|41914.7|41894.7|41925.1|41905.1|41914.7|41894.7|10
1655279230000|2022-06-15 07:47:10|41912.6|41892.6|41882.6|41862.6|41914.7|41894.7|41880.1|41860.1|7
1655279240000|2022-06-15 07:47:20|41883.1|41863.1|41848.1|41828.1|41885.6|41865.6|41847.6|41827.6|9
1655279250000|2022-06-15 07:47:30|41850.1|41830.1|41857.6|41837.6|41857.6|41837.6|41845.1|41825.1|0
1655279260000|2022-06-15 07:47:40|41857.2|41837.2|41842.2|41822.2|41857.6|41837.6|41837.6|41817.6|0
1655279270000|2022-06-15 07:47:50|41837.6|41817.6|41830.1|41810.1|41838.1|41818.1|41825.1|41805.1|6
1655279280000|2022-06-15 07:48:00|41829.7|41809.7|41852.2|41832.2|41855.1|41835.1|41829.7|41809.7|6
1655279290000|2022-06-15 07:48:10|41850.6|41830.6|41870.1|41850.1|41870.1|41850.1|41850.6|41830.6|1
1655279300000|2022-06-15 07:48:20|41870.6|41850.6|41865.1|41845.1|41875.1|41855.1|41862.6|41842.6|6
1655279310000|2022-06-15 07:48:30|41862.6|41842.6|41848.1|41828.1|41862.6|41842.6|41840.6|41820.6|2
1655279320000|2022-06-15 07:48:40|41850.6|41830.6|41867.6|41847.6|41867.6|41847.6|41847.6|41827.6|1
1655279330000|2022-06-15 07:48:50|41870.1|41850.1|41872.6|41852.6|41872.6|41852.6|41870.1|41850.1|4
1655279340000|2022-06-15 07:49:00|41871.7|41851.7|41868.1|41848.1|41871.7|41851.7|41858.1|41838.1|8
1655279350000|2022-06-15 07:49:10|41870.1|41850.1|41880.6|41860.6|41882.6|41862.6|41870.1|41850.1|5
1655279360000|2022-06-15 07:49:20|41883.1|41863.1|41892.2|41872.2|41895.1|41875.1|41883.1|41863.1|6
1655279370000|2022-06-15 07:49:30|41890.1|41870.1|41890.1|41870.1|41895.1|41875.1|41890.1|41870.1|2
1655279380000|2022-06-15 07:49:40|41892.6|41872.6|41892.6|41872.6|41893.1|41873.1|41887.6|41867.6|3
1655279390000|2022-06-15 07:49:50|41893.1|41873.1|41893.1|41873.1|41898.1|41878.1|41892.6|41872.6|0
1655279400000|2022-06-15 07:50:00|41892.6|41872.6|41895.1|41875.1|41895.6|41875.6|41892.6|41872.6|0
1655279410000|2022-06-15 07:50:10|41897.6|41877.6|41884.7|41864.7|41900.1|41880.1|41884.7|41864.7|5
1655279420000|2022-06-15 07:50:20|41880.1|41860.1|41875.1|41855.1|41880.1|41860.1|41870.1|41850.1|3
1655279430000|2022-06-15 07:50:30|41872.6|41852.6|41875.6|41855.6|41875.6|41855.6|41872.6|41852.6|0
1655279440000|2022-06-15 07:50:40|41875.1|41855.1|41875.1|41855.1|41875.6|41855.6|41875.1|41855.1|0
1655279450000|2022-06-15 07:50:50|41873.1|41853.1|41875.1|41855.1|41875.1|41855.1|41872.6|41852.6|0
1655279470000|2022-06-15 07:51:10|41874.7|41854.7|41875.6|41855.6|41875.6|41855.6|41872.6|41852.6|3
1655279480000|2022-06-15 07:51:20|41878.1|41858.1|41897.6|41877.6|41902.6|41882.6|41878.1|41858.1|12
1655279490000|2022-06-15 07:51:30|41899.7|41879.7|41902.2|41882.2|41902.2|41882.2|41899.7|41879.7|0
1655279500000|2022-06-15 07:51:40|41900.1|41880.1|41900.1|41880.1|41902.6|41882.6|41900.1|41880.1|0
1655279510000|2022-06-15 07:51:50|41902.6|41882.6|41910.1|41890.1|41915.1|41895.1|41902.6|41882.6|2
1655279520000|2022-06-15 07:52:00|41912.6|41892.6|41910.1|41890.1|41912.6|41892.6|41910.1|41890.1|2
1655279530000|2022-06-15 07:52:10|41910.6|41890.6|41915.1|41895.1|41915.1|41895.1|41910.6|41890.6|0
1655279540000|2022-06-15 07:52:20|41917.2|41897.2|41932.6|41912.6|41932.6|41912.6|41917.2|41897.2|4
1655279550000|2022-06-15 07:52:30|41935.1|41915.1|41935.1|41915.1|41935.1|41915.1|41935.1|41915.1|0
1655279560000|2022-06-15 07:52:40|41938.1|41918.1|41940.6|41920.6|41942.6|41922.6|41937.6|41917.6|4
1655279570000|2022-06-15 07:52:50|41942.6|41922.6|41950.6|41930.6|41950.6|41930.6|41942.6|41922.6|0
1655279580000|2022-06-15 07:53:00|41948.6|41928.6|41945.6|41925.6|41953.1|41933.1|41945.6|41925.6|1
1655279590000|2022-06-15 07:53:10|41945.1|41925.1|41922.6|41902.6|41945.1|41925.1|41922.6|41902.6|6
1655279600000|2022-06-15 07:53:20|41917.6|41897.6|41915.1|41895.1|41917.6|41897.6|41915.1|41895.1|3
1655279610000|2022-06-15 07:53:30|41912.6|41892.6|41887.6|41867.6|41912.6|41892.6|41887.6|41867.6|12
1655279620000|2022-06-15 07:53:40|41888.6|41868.6|41909.7|41889.7|41909.7|41889.7|41888.6|41868.6|1
1655279630000|2022-06-15 07:53:50|41912.2|41892.2|41910.1|41890.1|41912.2|41892.2|41907.6|41887.6|0
1655279640000|2022-06-15 07:54:00|41912.2|41892.2|41915.1|41895.1|41915.1|41895.1|41910.1|41890.1|1
1655279650000|2022-06-15 07:54:10|41917.2|41897.2|41902.6|41882.6|41917.2|41897.2|41902.6|41882.6|6
1655279660000|2022-06-15 07:54:20|41903.1|41883.1|41905.1|41885.1|41905.1|41885.1|41903.1|41883.1|5
1655279680000|2022-06-15 07:54:40|41905.6|41885.6|41907.6|41887.6|41907.6|41887.6|41905.6|41885.6|1
1655279690000|2022-06-15 07:54:50|41905.1|41885.1|41902.6|41882.6|41905.1|41885.1|41902.6|41882.6|1
1655279700000|2022-06-15 07:55:00|41903.1|41883.1|41907.6|41887.6|41907.6|41887.6|41903.1|41883.1|0
1655279710000|2022-06-15 07:55:10|41907.2|41887.2|41905.1|41885.1|41907.2|41887.2|41905.1|41885.1|0
1655279720000|2022-06-15 07:55:20|41905.2|41885.2|41905.2|41885.2|41907.2|41887.2|41904.7|41884.7|1
1655279730000|2022-06-15 07:55:30|41904.7|41884.7|41892.2|41872.2|41905.2|41885.2|41892.2|41872.2|20
1655279740000|2022-06-15 07:55:40|41887.7|41867.7|41887.7|41867.7|41887.7|41867.7|41887.7|41867.7|25
1655279750000|2022-06-15 07:55:50|41889.7|41869.7|41887.7|41867.7|41889.7|41869.7|41887.7|41867.7|0
1655279760000|2022-06-15 07:56:00|41890.2|41870.2|41892.2|41872.2|41892.2|41872.2|41887.7|41867.7|2
1655279770000|2022-06-15 07:56:10|41893.1|41873.1|41897.2|41877.2|41897.2|41877.2|41893.1|41873.1|1
1655279780000|2022-06-15 07:56:20|41895.2|41875.2|41907.7|41887.7|41907.7|41887.7|41895.2|41875.2|8
1655279800000|2022-06-15 07:56:40|41908.1|41888.1|41912.7|41892.7|41912.7|41892.7|41908.1|41888.1|1
1655279810000|2022-06-15 07:56:50|41912.2|41892.2|41910.2|41890.2|41912.2|41892.2|41908.1|41888.1|2
1655279820000|2022-06-15 07:57:00|41909.7|41889.7|41900.2|41880.2|41909.7|41889.7|41900.2|41880.2|2
1655279830000|2022-06-15 07:57:10|41899.7|41879.7|41897.7|41877.7|41902.2|41882.2|41897.2|41877.2|1
1655279840000|2022-06-15 07:57:20|41897.2|41877.2|41895.6|41875.6|41897.7|41877.7|41895.6|41875.6|0
1655279850000|2022-06-15 07:57:30|41897.7|41877.7|41902.2|41882.2|41902.2|41882.2|41895.6|41875.6|5
1655279860000|2022-06-15 07:57:40|41900.2|41880.2|41915.2|41895.2|41915.2|41895.2|41900.2|41880.2|3
1655279870000|2022-06-15 07:57:50|41919.2|41899.2|41914.2|41894.2|41919.2|41899.2|41914.2|41894.2|31
1655279880000|2022-06-15 07:58:00|41912.2|41892.2|41912.2|41892.2|41912.2|41892.2|41911.7|41891.7|0
1655279890000|2022-06-15 07:58:10|41914.2|41894.2|41919.7|41899.7|41919.7|41899.7|41911.7|41891.7|2
1655279900000|2022-06-15 07:58:20|41919.2|41899.2|41919.2|41899.2|41921.3|41901.3|41919.2|41899.2|3
1655279910000|2022-06-15 07:58:30|41917.2|41897.2|41917.2|41897.2|41917.2|41897.2|41917.2|41897.2|0
1655279920000|2022-06-15 07:58:40|41918.6|41898.6|41918.6|41898.6|41918.6|41898.6|41918.6|41898.6|5
1655279930000|2022-06-15 07:58:50|41918.1|41898.1|41925.2|41905.2|41925.2|41905.2|41918.1|41898.1|0
1655279940000|2022-06-15 07:59:00|41924.7|41904.7|41925.6|41905.6|41925.6|41905.6|41922.7|41902.7|1
1655279950000|2022-06-15 07:59:10|41931.7|41911.7|41945.2|41925.2|41945.2|41925.2|41931.7|41911.7|0
1655279960000|2022-06-15 07:59:20|41947.2|41927.2|41947.2|41927.2|41949.2|41929.2|41947.2|41927.2|0
1655279970000|2022-06-15 07:59:30|41937.2|41917.2|41936.3|41916.3|41937.2|41917.2|41932.2|41912.2|1
1655279980000|2022-06-15 07:59:40|41934.7|41914.7|41936.7|41916.7|41937.2|41917.2|41934.7|41914.7|0
1655279990000|2022-06-15 07:59:50|41937.2|41917.2|41939.7|41919.7|41939.7|41919.7|41937.2|41917.2|1
1655280000000|2022-06-15 08:00:00|41939.2|41919.2|41932.2|41912.2|41941.7|41921.7|41932.2|41912.2|0
1655280010000|2022-06-15 08:00:10|41934.2|41914.2|41947.7|41927.7|41947.7|41927.7|41934.2|41914.2|0
1655280020000|2022-06-15 08:00:20|41952.2|41932.2|41964.2|41944.2|41964.2|41944.2|41952.2|41932.2|8
1655280030000|2022-06-15 08:00:30|41971.7|41951.7|41966.7|41946.7|41971.7|41951.7|41966.7|41946.7|3
1655280040000|2022-06-15 08:00:40|41961.7|41941.7|41959.2|41939.2|41966.7|41946.7|41959.2|41939.2|4
1655280050000|2022-06-15 08:00:50|41956.3|41936.3|41941.7|41921.7|41956.3|41936.3|41941.7|41921.7|1
1655280060000|2022-06-15 08:01:00|41941.3|41921.3|41951.7|41931.7|41951.7|41931.7|41941.3|41921.3|5
1655280070000|2022-06-15 08:01:10|41954.2|41934.2|41951.7|41931.7|41954.2|41934.2|41951.7|41931.7|1
1655280080000|2022-06-15 08:01:20|41953.8|41933.8|41949.2|41929.2|41953.8|41933.8|41949.2|41929.2|0
1655280090000|2022-06-15 08:01:30|41948.8|41928.8|41941.7|41921.7|41948.8|41928.8|41939.2|41919.2|0
1655280100000|2022-06-15 08:01:40|41941.3|41921.3|41936.7|41916.7|41941.7|41921.7|41936.7|41916.7|0
1655280110000|2022-06-15 08:01:50|41937.2|41917.2|41941.7|41921.7|41941.7|41921.7|41937.2|41917.2|2
1655280130000|2022-06-15 08:02:10|41940.8|41920.8|41921.7|41901.7|41940.8|41920.8|41921.7|41901.7|4
1655280140000|2022-06-15 08:02:20|||||||||3
1655280160000|2022-06-15 08:02:40|41919.7|41899.7|41916.7|41896.7|41921.7|41901.7|41916.7|41896.7|8
1655280170000|2022-06-15 08:02:50|41914.2|41894.2|41908.3|41888.3|41914.2|41894.2|41908.3|41888.3|1
1655280180000|2022-06-15 08:03:00|41906.3|41886.3|41907.7|41887.7|41907.7|41887.7|41897.8|41877.8|12
1655280190000|2022-06-15 08:03:10|41911.7|41891.7|41916.7|41896.7|41918.8|41898.8|41911.7|41891.7|1
1655280200000|2022-06-15 08:03:20|41917.2|41897.2|41916.3|41896.3|41919.2|41899.2|41914.2|41894.2|0
1655280210000|2022-06-15 08:03:30|41916.7|41896.7|41919.2|41899.2|41920.2|41900.2|41914.7|41894.7|3
1655280220000|2022-06-15 08:03:40|41919.7|41899.7|41920.2|41900.2|41920.2|41900.2|41919.7|41899.7|0
1655280230000|2022-06-15 08:03:50|41924.2|41904.2|41926.3|41906.3|41926.3|41906.3|41921.7|41901.7|1
1655280240000|2022-06-15 08:04:00|41926.7|41906.7|41926.7|41906.7|41926.7|41906.7|41924.2|41904.2|1
1655280250000|2022-06-15 08:04:10|41929.2|41909.2|41926.7|41906.7|41931.7|41911.7|41926.7|41906.7|3
1655280260000|2022-06-15 08:04:20|41924.2|41904.2|41926.7|41906.7|41926.7|41906.7|41924.2|41904.2|0
1655280270000|2022-06-15 08:04:30|41927.2|41907.2|41945.2|41925.2|41945.2|41925.2|41926.7|41906.7|3
1655280280000|2022-06-15 08:04:40|41947.2|41927.2|41946.7|41926.7|41951.7|41931.7|41946.7|41926.7|4
1655280290000|2022-06-15 08:04:50|41947.7|41927.7|41941.7|41921.7|41951.7|41931.7|41941.7|41921.7|7
1655280300000|2022-06-15 08:05:00|41942.7|41922.7|41946.7|41926.7|41948.8|41928.8|41942.7|41922.7|2
1655280310000|2022-06-15 08:05:10|41946.3|41926.3|41944.7|41924.7|41946.3|41926.3|41944.2|41924.2|1
1655280320000|2022-06-15 08:05:20|41946.7|41926.7|41962.2|41942.2|41962.2|41942.2|41946.7|41926.7|4
1655280330000|2022-06-15 08:05:30|41966.3|41946.3|41971.3|41951.3|41971.7|41951.7|41966.3|41946.3|2
1655280340000|2022-06-15 08:05:40|41966.7|41946.7|41956.7|41936.7|41966.7|41946.7|41956.7|41936.7|6
1655280350000|2022-06-15 08:05:50|41951.7|41931.7|41961.7|41941.7|41962.7|41942.7|41946.3|41926.3|6
1655280360000|2022-06-15 08:06:00|41952.2|41932.2|41943.8|41923.8|41952.2|41932.2|41943.8|41923.8|7
1655280370000|2022-06-15 08:06:10|41943.3|41923.3|41929.2|41909.2|41943.8|41923.8|41929.2|41909.2|0
1655280380000|2022-06-15 08:06:20|41926.7|41906.7|41914.2|41894.2|41926.7|41906.7|41912.2|41892.2|6
1655280390000|2022-06-15 08:06:30|41916.7|41896.7|41916.7|41896.7|41916.7|41896.7|41916.7|41896.7|5
1655280400000|2022-06-15 08:06:40|||||||||1
1655280410000|2022-06-15 08:06:50|41917.2|41897.2|41917.2|41897.2|41917.2|41897.2|41916.7|41896.7|1
1655280420000|2022-06-15 08:07:00|41916.7|41896.7|41916.7|41896.7|41916.7|41896.7|41916.7|41896.7|0
1655280430000|2022-06-15 08:07:10|41917.2|41897.2|41939.7|41919.7|41939.7|41919.7|41916.7|41896.7|4
1655280440000|2022-06-15 08:07:20|41939.2|41919.2|41944.2|41924.2|41944.2|41924.2|41939.2|41919.2|0
1655280450000|2022-06-15 08:07:30|41946.7|41926.7|41957.2|41937.2|41957.2|41937.2|41944.7|41924.7|1
1655280460000|2022-06-15 08:07:40|41959.2|41939.2|41959.2|41939.2|41959.2|41939.2|41959.2|41939.2|0
1655280470000|2022-06-15 08:07:50|41959.7|41939.7|41971.3|41951.3|41971.3|41951.3|41959.7|41939.7|7
1655280480000|2022-06-15 08:08:00|41970.8|41950.8|41969.2|41949.2|41971.7|41951.7|41966.7|41946.7|0
1655280490000|2022-06-15 08:08:10|41968.8|41948.8|41961.7|41941.7|41969.2|41949.2|41961.7|41941.7|0
1655280500000|2022-06-15 08:08:20|41961.3|41941.3|41956.7|41936.7|41961.3|41941.3|41954.2|41934.2|1
1655280510000|2022-06-15 08:08:30|41956.3|41936.3|41946.7|41926.7|41956.3|41936.3|41944.2|41924.2|0
1655280520000|2022-06-15 08:08:40|41946.3|41926.3|41944.2|41924.2|41946.7|41926.7|41944.2|41924.2|0
1655280530000|2022-06-15 08:08:50|41943.8|41923.8|41944.2|41924.2|41944.7|41924.7|41941.7|41921.7|0
1655280540000|2022-06-15 08:09:00|41944.7|41924.7|41946.7|41926.7|41946.7|41926.7|41944.7|41924.7|0
1655280550000|2022-06-15 08:09:10|41944.2|41924.2|41946.7|41926.7|41946.7|41926.7|41941.7|41921.7|0
1655280560000|2022-06-15 08:09:20|41946.3|41926.3|41943.8|41923.8|41946.7|41926.7|41941.7|41921.7|1
1655280570000|2022-06-15 08:09:30|41941.7|41921.7|41933.8|41913.8|41941.7|41921.7|41933.8|41913.8|1
1655280580000|2022-06-15 08:09:40|41931.7|41911.7|41929.2|41909.2|41931.7|41911.7|41928.8|41908.8|3
1655280590000|2022-06-15 08:09:50|41929.7|41909.7|41938.3|41918.3|41940.8|41920.8|41929.7|41909.7|2
1655280600000|2022-06-15 08:10:00|41936.3|41916.3|41936.7|41916.7|41941.7|41921.7|41936.3|41916.3|0
1655280610000|2022-06-15 08:10:10|41937.2|41917.2|41936.7|41916.7|41937.2|41917.2|41936.7|41916.7|0
1655280620000|2022-06-15 08:10:20|41937.2|41917.2|41941.7|41921.7|41941.7|41921.7|41937.2|41917.2|0
1655280630000|2022-06-15 08:10:30|41944.2|41924.2|41939.2|41919.2|41946.7|41926.7|41939.2|41919.2|1
1655280640000|2022-06-15 08:10:40|41941.7|41921.7|41938.3|41918.3|41941.7|41921.7|41938.3|41918.3|0
1655280650000|2022-06-15 08:10:50|41931.8|41911.8|41931.8|41911.8|41931.8|41911.8|41931.8|41911.8|2
1655280660000|2022-06-15 08:11:00|41934.3|41914.3|41944.3|41924.3|41944.3|41924.3|41934.3|41914.3|1
1655280670000|2022-06-15 08:11:10|41946.8|41926.8|41946.8|41926.8|41946.8|41926.8|41944.3|41924.3|2
1655280680000|2022-06-15 08:11:20|41949.3|41929.3|41951.8|41931.8|41956.8|41936.8|41949.3|41929.3|4
1655280690000|2022-06-15 08:11:30|41951.3|41931.3|41946.8|41926.8|41951.3|41931.3|41944.3|41924.3|0
1655280700000|2022-06-15 08:11:40|41946.3|41926.3|41944.3|41924.3|41946.3|41926.3|41944.3|41924.3|0
1655280710000|2022-06-15 08:11:50|41944.7|41924.7|41954.3|41934.3|41954.3|41934.3|41944.7|41924.7|2
1655280720000|2022-06-15 08:12:00|41956.3|41936.3|41956.8|41936.8|41958.8|41938.8|41956.3|41936.3|1
1655280730000|2022-06-15 08:12:10|41956.3|41936.3|41956.8|41936.8|41959.3|41939.3|41954.3|41934.3|0
1655280740000|2022-06-15 08:12:20|41957.2|41937.2|41964.3|41944.3|41964.3|41944.3|41957.2|41937.2|1
1655280750000|2022-06-15 08:12:30|41969.3|41949.3|41969.3|41949.3|41969.3|41949.3|41969.3|41949.3|5
1655280760000|2022-06-15 08:12:40|41966.8|41946.8|41956.3|41936.3|41966.8|41946.8|41956.3|41936.3|2
1655280770000|2022-06-15 08:12:50|41953.8|41933.8|41946.8|41926.8|41953.8|41933.8|41944.3|41924.3|2
1655280780000|2022-06-15 08:13:00|41944.7|41924.7|41941.8|41921.8|41944.7|41924.7|41941.8|41921.8|1
1655280790000|2022-06-15 08:13:10|41944.3|41924.3|41944.3|41924.3|41946.3|41926.3|41944.3|41924.3|0
1655280800000|2022-06-15 08:13:20|41946.8|41926.8|41966.8|41946.8|41966.8|41946.8|41946.8|41926.8|2
1655280810000|2022-06-15 08:13:30|||||||||1
1655280820000|2022-06-15 08:13:40|41966.3|41946.3|41961.8|41941.8|41966.3|41946.3|41959.3|41939.3|1
1655280830000|2022-06-15 08:13:50|41959.3|41939.3|41956.8|41936.8|41961.3|41941.3|41956.8|41936.8|0
1655280840000|2022-06-15 08:14:00|41957.2|41937.2|41956.8|41936.8|41961.8|41941.8|41956.8|41936.8|1
1655280850000|2022-06-15 08:14:10|41959.3|41939.3|41956.8|41936.8|41959.3|41939.3|41956.8|41936.8|0
1655280860000|2022-06-15 08:14:20|41957.7|41937.7|41956.8|41936.8|41959.3|41939.3|41956.8|41936.8|1
1655280870000|2022-06-15 08:14:30|41957.2|41937.2|41956.8|41936.8|41957.2|41937.2|41956.8|41936.8|0
1655280880000|2022-06-15 08:14:40|41957.2|41937.2|41957.2|41937.2|41957.2|41937.2|41957.2|41937.2|0
1655280890000|2022-06-15 08:14:50|41956.8|41936.8|41956.8|41936.8|41956.8|41936.8|41956.8|41936.8|3
1655280900000|2022-06-15 08:15:00|41953.8|41933.8|41942.2|41922.2|41953.8|41933.8|41933.8|41913.8|9
1655280910000|2022-06-15 08:15:10|41944.3|41924.3|41931.8|41911.8|41944.3|41924.3|41931.8|41911.8|0
1655280920000|2022-06-15 08:15:20|41932.2|41912.2|41931.8|41911.8|41932.2|41912.2|41931.8|41911.8|0
1655280930000|2022-06-15 08:15:30|41932.2|41912.2|41932.2|41912.2|41932.2|41912.2|41931.8|41911.8|0
1655280940000|2022-06-15 08:15:40|41931.8|41911.8|41932.2|41912.2|41932.2|41912.2|41931.8|41911.8|0
1655280950000|2022-06-15 08:15:50|41931.8|41911.8|41932.2|41912.2|41932.2|41912.2|41931.8|41911.8|0
1655280960000|2022-06-15 08:16:00|41931.8|41911.8|41929.3|41909.3|41931.8|41911.8|41929.3|41909.3|0
1655280970000|2022-06-15 08:16:10|41928.8|41908.8|41936.3|41916.3|41936.3|41916.3|41928.8|41908.8|6
1655280980000|2022-06-15 08:16:20|41939.3|41919.3|41934.7|41914.7|41944.3|41924.3|41934.7|41914.7|0
1655280990000|2022-06-15 08:16:30|41934.3|41914.3|41936.8|41916.8|41936.8|41916.8|41934.3|41914.3|0
1655281000000|2022-06-15 08:16:40|41934.3|41914.3|41934.3|41914.3|41936.3|41916.3|41934.3|41914.3|0
1655281010000|2022-06-15 08:16:50|41933.8|41913.8|41923.8|41903.8|41934.3|41914.3|41923.8|41903.8|2
1655281020000|2022-06-15 08:17:00|41921.8|41901.8|41924.3|41904.3|41924.3|41904.3|41921.3|41901.3|3
1655281030000|2022-06-15 08:17:10|41924.7|41904.7|41931.8|41911.8|41931.8|41911.8|41924.7|41904.7|1
1655281040000|2022-06-15 08:17:20|41932.2|41912.2|41954.3|41934.3|41954.3|41934.3|41931.8|41911.8|3
1655281050000|2022-06-15 08:17:30|41954.7|41934.7|41959.3|41939.3|41959.3|41939.3|41954.7|41934.7|0
1655281060000|2022-06-15 08:17:40|41954.3|41934.3|41959.3|41939.3|41959.3|41939.3|41954.3|41934.3|3
1655281070000|2022-06-15 08:17:50|41959.7|41939.7|41959.7|41939.7|41959.7|41939.7|41959.7|41939.7|2
1655281080000|2022-06-15 08:18:00|41954.3|41934.3|41954.3|41934.3|41954.3|41934.3|41954.3|41934.3|1
1655281100000|2022-06-15 08:18:20|41953.8|41933.8|41948.8|41928.8|41953.8|41933.8|41948.8|41928.8|1
1655281110000|2022-06-15 08:18:30|41946.8|41926.8|41946.8|41926.8|41947.2|41927.2|41946.8|41926.8|0
1655281130000|2022-06-15 08:18:50|41949.3|41929.3|41951.8|41931.8|41951.8|41931.8|41949.3|41929.3|1
1655281140000|2022-06-15 08:19:00|41949.7|41929.7|41949.7|41929.7|41949.7|41929.7|41949.7|41929.7|0
1655281150000|2022-06-15 08:19:10|41946.8|41926.8|41951.8|41931.8|41951.8|41931.8|41946.8|41926.8|0
1655281160000|2022-06-15 08:19:20|41947.7|41927.7|41947.2|41927.2|41949.7|41929.7|41946.8|41926.8|1
1655281170000|2022-06-15 08:19:30|41946.8|41926.8|41946.3|41926.3|41949.7|41929.7|41946.3|41926.3|0
1655281180000|2022-06-15 08:19:40|41941.8|41921.8|41932.2|41912.2|41941.8|41921.8|41931.8|41911.8|2
1655281190000|2022-06-15 08:19:50|41934.7|41914.7|41937.2|41917.2|41937.2|41917.2|41934.7|41914.7|0
1655281200000|2022-06-15 08:20:00|41936.8|41916.8|41934.3|41914.3|41937.2|41917.2|41934.3|41914.3|1
1655281210000|2022-06-15 08:20:10|41934.7|41914.7|41934.7|41914.7|41934.7|41914.7|41934.7|41914.7|0
1655281220000|2022-06-15 08:20:20|41934.3|41914.3|41934.3|41914.3|41934.3|41914.3|41934.3|41914.3|0
1655281230000|2022-06-15 08:20:30|41936.8|41916.8|41927.4|41907.4|41936.8|41916.8|41927.4|41907.4|3
1655281240000|2022-06-15 08:20:40|41925.4|41905.4|41936.8|41916.8|41936.8|41916.8|41924.3|41904.3|3
1655281250000|2022-06-15 08:20:50|41936.3|41916.3|41934.3|41914.3|41936.3|41916.3|41934.3|41914.3|0
1655281260000|2022-06-15 08:21:00|41934.7|41914.7|41929.3|41909.3|41936.3|41916.3|41929.3|41909.3|1
1655281270000|2022-06-15 08:21:10|41931.8|41911.8|41931.8|41911.8|41931.8|41911.8|41929.3|41909.3|0
1655281280000|2022-06-15 08:21:20|41931.3|41911.3|41931.8|41911.8|41931.8|41911.8|41929.7|41909.7|0
1655281290000|2022-06-15 08:21:30|41929.3|41909.3|41926.8|41906.8|41931.8|41911.8|41926.8|41906.8|0
1655281300000|2022-06-15 08:21:40|41926.3|41906.3|41923.8|41903.8|41926.3|41906.3|41923.8|41903.8|3
1655281310000|2022-06-15 08:21:50|41921.8|41901.8|41921.8|41901.8|41921.8|41901.8|41921.8|41901.8|1
1655281320000|2022-06-15 08:22:00|41921.3|41901.3|41917.2|41897.2|41921.3|41901.3|41917.2|41897.2|1
1655281330000|2022-06-15 08:22:10|41917.7|41897.7|41917.2|41897.2|41919.7|41899.7|41916.8|41896.8|1
1655281340000|2022-06-15 08:22:20|41924.3|41904.3|41924.3|41904.3|41924.3|41904.3|41924.3|41904.3|4
1655281350000|2022-06-15 08:22:30|41924.7|41904.7|41926.8|41906.8|41926.8|41906.8|41924.3|41904.3|1
1655281360000|2022-06-15 08:22:40|41924.7|41904.7|41924.3|41904.3|41926.8|41906.8|41924.3|41904.3|0
1655281370000|2022-06-15 08:22:50|41932.2|41912.2|41935.2|41915.2|41935.2|41915.2|41932.2|41912.2|2
1655281380000|2022-06-15 08:23:00|41932.7|41912.7|41933.2|41913.2|41935.7|41915.7|41932.7|41912.7|0
1655281390000|2022-06-15 08:23:10|41934.7|41914.7|41933.2|41913.2|41934.7|41914.7|41932.7|41912.7|0
1655281400000|2022-06-15 08:23:20|41934.7|41914.7|41943.8|41923.8|41943.8|41923.8|41932.7|41912.7|0
1655281410000|2022-06-15 08:23:30|41944.7|41924.7|41946.3|41926.3|41946.8|41926.8|41944.7|41924.7|1
1655281420000|2022-06-15 08:23:40|41946.8|41926.8|41947.2|41927.2|41947.2|41927.2|41942.7|41922.7|70
1655281430000|2022-06-15 08:23:50|41946.8|41926.8|41943.2|41923.2|41946.8|41926.8|41941.2|41921.2|40
1655281440000|2022-06-15 08:24:00|41941.2|41921.2|41941.2|41921.2|41941.2|41921.2|41938.7|41918.7|0
1655281450000|2022-06-15 08:24:10|41938.7|41918.7|41941.2|41921.2|41941.2|41921.2|41938.2|41918.2|0
1655281460000|2022-06-15 08:24:20|41940.7|41920.7|41938.2|41918.2|41940.7|41920.7|41938.2|41918.2|0
1655281470000|2022-06-15 08:24:30|41936.2|41916.2|41931.2|41911.2|41936.2|41916.2|41931.2|41911.2|0
1655281480000|2022-06-15 08:24:40|41931.6|41911.6|41933.7|41913.7|41933.7|41913.7|41931.2|41911.2|0
1655281490000|2022-06-15 08:24:50|41934.1|41914.1|41938.7|41918.7|41938.7|41918.7|41934.1|41914.1|3
1655281500000|2022-06-15 08:25:00|41939.1|41919.1|41951.2|41931.2|41951.2|41931.2|41939.1|41919.1|1
1655281510000|2022-06-15 08:25:10|41951.6|41931.6|41953.7|41933.7|41953.7|41933.7|41951.6|41931.6|0
1655281520000|2022-06-15 08:25:20|41954.1|41934.1|41960.7|41940.7|41960.7|41940.7|41954.1|41934.1|2
1655281530000|2022-06-15 08:25:30|41958.7|41938.7|41953.7|41933.7|41958.7|41938.7|41953.7|41933.7|0
1655281540000|2022-06-15 08:25:40|41954.6|41934.6|41960.7|41940.7|41960.7|41940.7|41954.6|41934.6|1
1655281560000|2022-06-15 08:26:00|41963.2|41943.2|41960.7|41940.7|41963.2|41943.2|41958.7|41938.7|5
1655281570000|2022-06-15 08:26:10|41961.2|41941.2|41973.7|41953.7|41973.7|41953.7|41961.2|41941.2|7
1655281580000|2022-06-15 08:26:20|41973.2|41953.2|41958.2|41938.2|41973.2|41953.2|41957.7|41937.7|6
1655281590000|2022-06-15 08:26:30|41955.7|41935.7|41958.7|41938.7|41960.7|41940.7|41955.7|41935.7|1
1655281600000|2022-06-15 08:26:40|41958.2|41938.2|41958.7|41938.7|41961.2|41941.2|41956.2|41936.2|3
1655281610000|2022-06-15 08:26:50|41961.2|41941.2|41970.7|41950.7|41970.7|41950.7|41961.2|41941.2|2
1655281620000|2022-06-15 08:27:00|41973.2|41953.2|41975.7|41955.7|41975.7|41955.7|41970.7|41950.7|0
1655281630000|2022-06-15 08:27:10|41976.2|41956.2|41983.7|41963.7|41983.7|41963.7|41975.7|41955.7|6
1655281640000|2022-06-15 08:27:20|41986.2|41966.2|42008.7|41988.7|42020.7|42000.7|41986.2|41966.2|39
1655281650000|2022-06-15 08:27:30|42008.2|41988.2|42006.2|41986.2|42008.7|41988.7|42006.2|41986.2|3
1655281660000|2022-06-15 08:27:40|42003.7|41983.7|42001.2|41981.2|42003.7|41983.7|41998.2|41978.2|4
1655281670000|2022-06-15 08:27:50|41993.2|41973.2|41990.7|41970.7|41993.2|41973.2|41988.2|41968.2|14
1655281680000|2022-06-15 08:28:00|41990.2|41970.2|41988.7|41968.7|41993.7|41973.7|41988.7|41968.7|2
1655281690000|2022-06-15 08:28:10|41988.2|41968.2|41988.2|41968.2|41988.7|41968.7|41985.7|41965.7|1
1655281700000|2022-06-15 08:28:20|41988.7|41968.7|41991.2|41971.2|41991.2|41971.2|41988.7|41968.7|9
1655281710000|2022-06-15 08:28:30|41990.7|41970.7|41990.7|41970.7|41990.7|41970.7|41990.7|41970.7|1
1655281720000|2022-06-15 08:28:40|41988.2|41968.2|41988.7|41968.7|41990.7|41970.7|41988.2|41968.2|0
1655281730000|2022-06-15 08:28:50|41990.2|41970.2|41988.2|41968.2|41990.2|41970.2|41988.2|41968.2|0
1655281740000|2022-06-15 08:29:00|41988.7|41968.7|41986.2|41966.2|41988.7|41968.7|41985.7|41965.7|1
1655281750000|2022-06-15 08:29:10|41987.7|41967.7|41986.2|41966.2|41988.7|41968.7|41985.7|41965.7|0
1655281760000|2022-06-15 08:29:20|41987.7|41967.7|41985.7|41965.7|41988.7|41968.7|41985.7|41965.7|0
1655281780000|2022-06-15 08:29:40|41986.2|41966.2|41985.7|41965.7|41986.2|41966.2|41985.7|41965.7|0
1655281800000|2022-06-15 08:30:00|41986.2|41966.2|41993.7|41973.7|41993.7|41973.7|41986.2|41966.2|8
1655281810000|2022-06-15 08:30:10|41995.7|41975.7|42000.7|41980.7|42000.7|41980.7|41995.7|41975.7|3
1655281820000|2022-06-15 08:30:20|41998.7|41978.7|42000.7|41980.7|42000.7|41980.7|41998.7|41978.7|0
1655281830000|2022-06-15 08:30:30|42003.7|41983.7|42006.2|41986.2|42006.2|41986.2|42003.7|41983.7|6
1655281840000|2022-06-15 08:30:40|42005.7|41985.7|42007.7|41987.7|42007.7|41987.7|42003.7|41983.7|8
1655281850000|2022-06-15 08:30:50|42021.2|42001.2|42026.6|42006.6|42029.1|42009.1|42021.2|42001.2|11
1655281860000|2022-06-15 08:31:00|42026.2|42006.2|42035.7|42015.7|42035.7|42015.7|42026.2|42006.2|9
1655281870000|2022-06-15 08:31:10|42036.2|42016.2|42051.6|42031.6|42053.7|42033.7|42036.2|42016.2|11
1655281880000|2022-06-15 08:31:20|42053.2|42033.2|42060.2|42040.2|42060.2|42040.2|42044.3|42024.3|32
1655281890000|2022-06-15 08:31:30|42060.7|42040.7|42062.7|42042.7|42062.7|42042.7|42060.2|42040.2|2
1655281900000|2022-06-15 08:31:40|42064.8|42044.8|42062.7|42042.7|42064.8|42044.8|42062.7|42042.7|6
1655281910000|2022-06-15 08:31:50|||||||||2
1655281920000|2022-06-15 08:32:00|42054.3|42034.3|42048.2|42028.2|42054.3|42034.3|42048.2|42028.2|8
1655281930000|2022-06-15 08:32:10|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|42045.2|42025.2|0
1655281940000|2022-06-15 08:32:20|42045.2|42025.2|42045.2|42025.2|42047.3|42027.3|42045.2|42025.2|3
1655281950000|2022-06-15 08:32:30|42050.7|42030.7|42050.7|42030.7|42050.7|42030.7|42050.7|42030.7|4
1655281960000|2022-06-15 08:32:40|42057.7|42037.7|42062.3|42042.3|42062.7|42042.7|42057.7|42037.7|10
1655281970000|2022-06-15 08:32:50|42062.7|42042.7|42062.7|42042.7|42064.8|42044.8|42062.3|42042.3|1
1655281980000|2022-06-15 08:33:00|42064.8|42044.8|42064.8|42044.8|42065.2|42045.2|42064.8|42044.8|3
1655281990000|2022-06-15 08:33:10|42062.7|42042.7|42064.3|42044.3|42065.2|42045.2|42060.2|42040.2|15
1655282000000|2022-06-15 08:33:20|42060.2|42040.2|42067.7|42047.7|42067.7|42047.7|42060.2|42040.2|3
1655282010000|2022-06-15 08:33:30|42068.2|42048.2|42065.2|42045.2|42070.2|42050.2|42065.2|42045.2|5
1655282020000|2022-06-15 08:33:40|42065.7|42045.7|42067.7|42047.7|42069.8|42049.8|42065.7|42045.7|1
1655282030000|2022-06-15 08:33:50|42065.2|42045.2|42060.2|42040.2|42069.8|42049.8|42060.2|42040.2|22
1655282040000|2022-06-15 08:34:00|42059.8|42039.8|42062.7|42042.7|42062.7|42042.7|42059.8|42039.8|4
1655282050000|2022-06-15 08:34:10|42060.7|42040.7|42060.2|42040.2|42062.7|42042.7|42060.2|42040.2|1
1655282060000|2022-06-15 08:34:20|42059.8|42039.8|42055.2|42035.2|42059.8|42039.8|42055.2|42035.2|9
1655282070000|2022-06-15 08:34:30|42055.7|42035.7|42055.2|42035.2|42057.3|42037.3|42055.2|42035.2|7
1655282080000|2022-06-15 08:34:40|||||||||2
1655282090000|2022-06-15 08:34:50|||||||||1
1655282100000|2022-06-15 08:35:00|42055.7|42035.7|42059.8|42039.8|42059.8|42039.8|42055.7|42035.7|8
1655282110000|2022-06-15 08:35:10|42057.3|42037.3|42055.2|42035.2|42057.3|42037.3|42055.2|42035.2|8
1655282120000|2022-06-15 08:35:20|42054.8|42034.8|42055.2|42035.2|42055.2|42035.2|42054.8|42034.8|0
1655282130000|2022-06-15 08:35:30|42055.7|42035.7|42055.2|42035.2|42057.7|42037.7|42055.2|42035.2|1
1655282140000|2022-06-15 08:35:40|42054.8|42034.8|42057.7|42037.7|42057.7|42037.7|42054.8|42034.8|4
1655282150000|2022-06-15 08:35:50|42057.3|42037.3|42059.8|42039.8|42059.8|42039.8|42054.8|42034.8|0
1655282160000|2022-06-15 08:36:00|42060.2|42040.2|42060.2|42040.2|42062.3|42042.3|42059.8|42039.8|4
1655282170000|2022-06-15 08:36:10|42062.3|42042.3|42062.7|42042.7|42064.8|42044.8|42059.8|42039.8|0
1655282180000|2022-06-15 08:36:20|42064.8|42044.8|42059.8|42039.8|42064.8|42044.8|42059.8|42039.8|0
1655282190000|2022-06-15 08:36:30|42060.2|42040.2|42059.8|42039.8|42060.2|42040.2|42059.8|42039.8|1
1655282200000|2022-06-15 08:36:40|42062.7|42042.7|42064.8|42044.8|42064.8|42044.8|42062.7|42042.7|2
1655282210000|2022-06-15 08:36:50|42062.7|42042.7|42072.3|42052.3|42072.3|42052.3|42062.7|42042.7|1
1655282220000|2022-06-15 08:37:00|42073.2|42053.2|42072.7|42052.7|42077.7|42057.7|42072.7|42052.7|0
1655282230000|2022-06-15 08:37:10|42073.2|42053.2|42072.7|42052.7|42077.3|42057.3|42072.7|42052.7|1
1655282240000|2022-06-15 08:37:20|42072.8|42052.8|42074.8|42054.8|42080.3|42060.3|42072.8|42052.8|2
1655282250000|2022-06-15 08:37:30|42074.3|42054.3|42072.8|42052.8|42074.3|42054.3|42072.3|42052.3|0
1655282260000|2022-06-15 08:37:40|42070.3|42050.3|42078.2|42058.2|42078.2|42058.2|42070.3|42050.3|8
1655282270000|2022-06-15 08:37:50|42080.3|42060.3|42082.8|42062.8|42085.3|42065.3|42080.3|42060.3|7
1655282280000|2022-06-15 08:38:00|42083.2|42063.2|42082.8|42062.8|42087.8|42067.8|42082.8|42062.8|1
1655282290000|2022-06-15 08:38:10|42083.2|42063.2|42082.8|42062.8|42085.3|42065.3|42082.8|42062.8|0
1655282300000|2022-06-15 08:38:20|||||||||2
1655282310000|2022-06-15 08:38:30|42080.3|42060.3|42076.8|42056.8|42080.3|42060.3|42076.8|42056.8|4
1655282320000|2022-06-15 08:38:40|42072.8|42052.8|42070.3|42050.3|42072.8|42052.8|42070.3|42050.3|0
1655282330000|2022-06-15 08:38:50|42068.2|42048.2|42062.8|42042.8|42068.2|42048.2|42062.8|42042.8|1
1655282340000|2022-06-15 08:39:00|42065.3|42045.3|42060.3|42040.3|42065.3|42045.3|42060.3|42040.3|6
1655282350000|2022-06-15 08:39:10|42058.2|42038.2|42057.8|42037.8|42058.2|42038.2|42055.3|42035.3|2
1655282360000|2022-06-15 08:39:20|42059.8|42039.8|42057.3|42037.3|42060.7|42040.7|42057.3|42037.3|20
1655282370000|2022-06-15 08:39:30|42054.8|42034.8|42057.3|42037.3|42057.3|42037.3|42054.8|42034.8|1
1655282380000|2022-06-15 08:39:40|42051.8|42031.8|42049.3|42029.3|42051.8|42031.8|42049.3|42029.3|4
1655282390000|2022-06-15 08:39:50|42048.9|42028.9|42042.8|42022.8|42048.9|42028.9|42042.3|42022.3|2
1655282400000|2022-06-15 08:40:00|42044.8|42024.8|42060.3|42040.3|42062.8|42042.8|42044.8|42024.8|8
1655282410000|2022-06-15 08:40:10|42059.8|42039.8|42057.8|42037.8|42059.8|42039.8|42057.8|42037.8|0
1655282420000|2022-06-15 08:40:20|42059.8|42039.8|42057.8|42037.8|42060.3|42040.3|42057.8|42037.8|3
1655282430000|2022-06-15 08:40:30|42057.3|42037.3|42052.8|42032.8|42057.8|42037.8|42052.8|42032.8|2
1655282450000|2022-06-15 08:40:50|42047.8|42027.8|42036.8|42016.8|42047.8|42027.8|42036.8|42016.8|2
1655282460000|2022-06-15 08:41:00|42039.3|42019.3|42034.8|42014.8|42039.3|42019.3|42034.8|42014.8|1
1655282470000|2022-06-15 08:41:10|||||||||2
1655282480000|2022-06-15 08:41:20|42032.8|42012.8|42032.8|42012.8|42037.3|42017.3|42032.8|42012.8|0
1655282490000|2022-06-15 08:41:30|42030.3|42010.3|42035.3|42015.3|42035.3|42015.3|42030.3|42010.3|3
1655282500000|2022-06-15 08:41:40|42034.8|42014.8|42042.8|42022.8|42047.3|42027.3|42032.8|42012.8|3
1655282510000|2022-06-15 08:41:50|||||||||2
1655282520000|2022-06-15 08:42:00|42040.3|42020.3|42037.3|42017.3|42042.8|42022.8|42037.3|42017.3|0
1655282530000|2022-06-15 08:42:10|42037.8|42017.8|42037.8|42017.8|42037.8|42017.8|42035.3|42015.3|0
1655282540000|2022-06-15 08:42:20|42037.3|42017.3|42032.3|42012.3|42037.3|42017.3|42029.8|42009.8|0
1655282550000|2022-06-15 08:42:30|42031.8|42011.8|42029.8|42009.8|42031.8|42011.8|42029.8|42009.8|4
1655282560000|2022-06-15 08:42:40|42027.8|42007.8|42027.8|42007.8|42027.8|42007.8|42027.8|42007.8|0
1655282570000|2022-06-15 08:42:50|42027.3|42007.3|42025.3|42005.3|42027.3|42007.3|42025.3|42005.3|1
1655282580000|2022-06-15 08:43:00|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|42020.7|42000.7|3
1655282590000|2022-06-15 08:43:10|42020.7|42000.7|42019.3|41999.3|42020.7|42000.7|42019.3|41999.3|1
1655282600000|2022-06-15 08:43:20|42022.8|42002.8|42017.8|41997.8|42022.8|42002.8|42017.8|41997.8|4
1655282620000|2022-06-15 08:43:40|42015.3|41995.3|42015.3|41995.3|42015.7|41995.7|42015.3|41995.3|0
1655282630000|2022-06-15 08:43:50|42015.7|41995.7|42015.7|41995.7|42015.7|41995.7|42014.8|41994.8|1
1655282640000|2022-06-15 08:44:00|42015.3|41995.3|42014.8|41994.8|42015.3|41995.3|42014.8|41994.8|0
1655282650000|2022-06-15 08:44:10|42015.3|41995.3|42028.2|42008.2|42028.2|42008.2|42015.3|41995.3|3
1655282660000|2022-06-15 08:44:20|42030.7|42010.7|42042.3|42022.3|42042.3|42022.3|42030.7|42010.7|1
1655282670000|2022-06-15 08:44:30|42042.8|42022.8|42049.8|42029.8|42049.8|42029.8|42042.8|42022.8|2
1655282680000|2022-06-15 08:44:40|42050.3|42030.3|42050.7|42030.7|42050.7|42030.7|42050.3|42030.3|2
1655282690000|2022-06-15 08:44:50|42052.8|42032.8|42053.2|42033.2|42055.3|42035.3|42052.8|42032.8|4
1655282700000|2022-06-15 08:45:00|42055.3|42035.3|42065.3|42045.3|42065.3|42045.3|42055.3|42035.3|7
1655282710000|2022-06-15 08:45:10|42065.7|42045.7|42067.3|42047.3|42067.8|42047.8|42064.8|42044.8|0
1655282720000|2022-06-15 08:45:20|42067.8|42047.8|42062.8|42042.8|42067.8|42047.8|42062.8|42042.8|1
1655282730000|2022-06-15 08:45:30|42062.3|42042.3|42057.8|42037.8|42062.3|42042.3|42057.8|42037.8|0
1655282740000|2022-06-15 08:45:40|42057.3|42037.3|42052.8|42032.8|42057.3|42037.3|42052.8|42032.8|0
1655282750000|2022-06-15 08:45:50|42050.7|42030.7|42047.8|42027.8|42052.8|42032.8|42047.8|42027.8|3
1655282760000|2022-06-15 08:46:00|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|0
1655282770000|2022-06-15 08:46:10|42047.8|42027.8|42047.8|42027.8|42047.8|42027.8|42047.8|42027.8|3
1655282780000|2022-06-15 08:46:20|42047.3|42027.3|42042.8|42022.8|42047.3|42027.3|42042.8|42022.8|2
1655282790000|2022-06-15 08:46:30|42038.2|42018.2|42047.8|42027.8|42053.2|42033.2|42037.8|42017.8|19
1655282800000|2022-06-15 08:46:40|42045.3|42025.3|42047.8|42027.8|42047.8|42027.8|42044.8|42024.8|1
1655282810000|2022-06-15 08:46:50|42049.8|42029.8|42049.8|42029.8|42049.8|42029.8|42047.8|42027.8|1
1655282820000|2022-06-15 08:47:00|42050.3|42030.3|42045.3|42025.3|42050.3|42030.3|42045.3|42025.3|3
1655282830000|2022-06-15 08:47:10|42044.8|42024.8|42042.3|42022.3|42044.8|42024.8|42042.3|42022.3|0
1655282840000|2022-06-15 08:47:20|42039.8|42019.8|42040.7|42020.7|42040.7|42020.7|42039.8|42019.8|3
1655282850000|2022-06-15 08:47:30|42041.2|42021.2|42043.2|42023.2|42043.2|42023.2|42041.2|42021.2|0
1655282860000|2022-06-15 08:47:40|42040.7|42020.7|42040.3|42020.3|42040.7|42020.7|42040.3|42020.3|1
1655282870000|2022-06-15 08:47:50|42044.8|42024.8|42047.8|42027.8|42047.8|42027.8|42044.8|42024.8|0
1655282880000|2022-06-15 08:48:00|42047.3|42027.3|42040.3|42020.3|42047.8|42027.8|42039.8|42019.8|5
1655282890000|2022-06-15 08:48:10|42040.7|42020.7|42042.8|42022.8|42042.8|42022.8|42040.3|42020.3|0
1655282900000|2022-06-15 08:48:20|42042.3|42022.3|42042.8|42022.8|42042.8|42022.8|42042.3|42022.3|0
1655282910000|2022-06-15 08:48:30|42042.3|42022.3|42037.8|42017.8|42042.3|42022.3|42037.8|42017.8|5
1655282920000|2022-06-15 08:48:40|42037.3|42017.3|42037.8|42017.8|42037.8|42017.8|42035.3|42015.3|0
1655282930000|2022-06-15 08:48:50|42034.8|42014.8|42032.3|42012.3|42037.3|42017.3|42032.3|42012.3|2
1655282940000|2022-06-15 08:49:00|42033.7|42013.7|42037.8|42017.8|42037.8|42017.8|42033.7|42013.7|3
1655282950000|2022-06-15 08:49:10|42035.3|42015.3|42030.3|42010.3|42037.8|42017.8|42030.3|42010.3|0
1655282960000|2022-06-15 08:49:20|42030.7|42010.7|42027.8|42007.8|42032.8|42012.8|42027.8|42007.8|0
1655282970000|2022-06-15 08:49:30|42025.3|42005.3|42025.3|42005.3|42025.3|42005.3|42022.8|42002.8|1
1655282980000|2022-06-15 08:49:40|42022.8|42002.8|42020.3|42000.3|42022.8|42002.8|42020.3|42000.3|1
1655282990000|2022-06-15 08:49:50|42017.8|41997.8|42017.8|41997.8|42020.3|42000.3|42017.8|41997.8|1
1655283000000|2022-06-15 08:50:00|42020.3|42000.3|42012.8|41992.8|42020.3|42000.3|42012.8|41992.8|13
1655283030000|2022-06-15 08:50:30|42007.8|41987.8|42007.8|41987.8|42010.3|41990.3|42007.8|41987.8|2
1655283040000|2022-06-15 08:50:40|42007.3|41987.3|42002.8|41982.8|42007.3|41987.3|42002.8|41982.8|0
1655283060000|2022-06-15 08:51:00|42002.3|41982.3|42002.8|41982.8|42002.8|41982.8|41997.8|41977.8|2
1655283070000|2022-06-15 08:51:10|42002.3|41982.3|42000.3|41980.3|42002.3|41982.3|42000.3|41980.3|0
1655283080000|2022-06-15 08:51:20|41997.8|41977.8|41997.8|41977.8|41997.8|41977.8|41997.8|41977.8|0
1655283090000|2022-06-15 08:51:30|41990.3|41970.3|41990.8|41970.8|41990.8|41970.8|41990.3|41970.3|2
1655283110000|2022-06-15 08:51:50|41992.8|41972.8|41995.3|41975.3|41997.8|41977.8|41992.8|41972.8|2
1655283120000|2022-06-15 08:52:00|||||||||1
1655283130000|2022-06-15 08:52:10|||||||||2
1655283140000|2022-06-15 08:52:20|41997.3|41977.3|41997.3|41977.3|41997.3|41977.3|41997.3|41977.3|1
1655283150000|2022-06-15 08:52:30|41997.8|41977.8|42000.3|41980.3|42000.3|41980.3|41997.8|41977.8|2
1655283160000|2022-06-15 08:52:40|42000.8|41980.8|42010.3|41990.3|42012.8|41992.8|42000.8|41980.8|2
1655283200000|2022-06-15 08:53:20|42010.8|41990.8|42020.3|42000.3|42022.8|42002.8|42010.8|41990.8|3
1655283210000|2022-06-15 08:53:30|42019.8|41999.8|42014.8|41994.8|42019.8|41999.8|42014.8|41994.8|0
1655283220000|2022-06-15 08:53:40|42016.9|41996.9|42014.4|41994.4|42016.9|41996.9|42012.3|41992.3|0
1655283230000|2022-06-15 08:53:50|42014.8|41994.8|42014.8|41994.8|42014.8|41994.8|42014.8|41994.8|0
1655283240000|2022-06-15 08:54:00|42012.8|41992.8|42015.3|41995.3|42015.3|41995.3|42012.8|41992.8|0
1655283250000|2022-06-15 08:54:10|42012.8|41992.8|42015.3|41995.3|42015.3|41995.3|42012.8|41992.8|0
1655283260000|2022-06-15 08:54:20|42017.8|41997.8|42017.8|41997.8|42017.8|41997.8|42017.8|41997.8|1
1655283270000|2022-06-15 08:54:30|42015.8|41995.8|42017.8|41997.8|42017.8|41997.8|42015.8|41995.8|1
1655283300000|2022-06-15 08:55:00|42019.8|41999.8|42019.8|41999.8|42022.8|42002.8|42019.8|41999.8|2
1655283320000|2022-06-15 08:55:20|42019.4|41999.4|42018.9|41998.9|42019.4|41999.4|42018.9|41998.9|0
1655283330000|2022-06-15 08:55:30|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|0
1655283340000|2022-06-15 08:55:40|42018.9|41998.9|42020.3|42000.3|42020.3|42000.3|42012.8|41992.8|2
1655283350000|2022-06-15 08:55:50|42017.8|41997.8|42025.3|42005.3|42025.3|42005.3|42017.8|41997.8|0
1655283360000|2022-06-15 08:56:00|42024.8|42004.8|42022.8|42002.8|42025.3|42005.3|42022.8|42002.8|1
1655283370000|2022-06-15 08:56:10|42024.8|42004.8|42022.8|42002.8|42024.8|42004.8|42022.8|42002.8|2
1655283380000|2022-06-15 08:56:20|42020.3|42000.3|42017.8|41997.8|42022.8|42002.8|42017.8|41997.8|2
1655283390000|2022-06-15 08:56:30|42018.3|41998.3|42012.8|41992.8|42022.3|42002.3|42012.8|41992.8|2
1655283400000|2022-06-15 08:56:40|42010.3|41990.3|42010.3|41990.3|42010.3|41990.3|42010.3|41990.3|0
1655283410000|2022-06-15 08:56:50|||||||||5
1655283420000|2022-06-15 08:57:00|42010.8|41990.8|42010.8|41990.8|42010.8|41990.8|42010.8|41990.8|0
1655283430000|2022-06-15 08:57:10|42012.8|41992.8|42017.3|41997.3|42017.8|41997.8|42012.8|41992.8|1
1655283450000|2022-06-15 08:57:30|42015.3|41995.3|42015.3|41995.3|42015.3|41995.3|42015.3|41995.3|0
1655283460000|2022-06-15 08:57:40|42015.8|41995.8|42012.8|41992.8|42017.8|41997.8|42012.8|41992.8|1
1655283470000|2022-06-15 08:57:50|42013.3|41993.3|42017.8|41997.8|42017.8|41997.8|42013.3|41993.3|1
1655283480000|2022-06-15 08:58:00|42017.3|41997.3|42015.3|41995.3|42017.8|41997.8|42015.3|41995.3|1
1655283490000|2022-06-15 08:58:10|42015.8|41995.8|42015.3|41995.3|42017.8|41997.8|42012.8|41992.8|1
1655283500000|2022-06-15 08:58:20|42014.8|41994.8|42012.8|41992.8|42014.8|41994.8|42012.8|41992.8|0
1655283510000|2022-06-15 08:58:30|42013.3|41993.3|42012.8|41992.8|42015.3|41995.3|42012.8|41992.8|0
1655283530000|2022-06-15 08:58:50|42010.8|41990.8|42007.8|41987.8|42010.8|41990.8|42007.8|41987.8|2
1655283540000|2022-06-15 08:59:00|42005.8|41985.8|41995.3|41975.3|42005.8|41985.8|41992.8|41972.8|8
1655283560000|2022-06-15 08:59:20|41997.8|41977.8|42002.8|41982.8|42002.8|41982.8|41997.8|41977.8|2
1655283570000|2022-06-15 08:59:30|42003.3|41983.3|42005.3|41985.3|42005.3|41985.3|42003.3|41983.3|0
1655283580000|2022-06-15 08:59:40|42004.8|41984.8|42005.3|41985.3|42005.3|41985.3|42002.8|41982.8|0
1655283590000|2022-06-15 08:59:50|42004.8|41984.8|42002.8|41982.8|42004.8|41984.8|42002.8|41982.8|0
1655283600000|2022-06-15 09:00:00|42007.8|41987.8|42005.3|41985.3|42014.8|41994.8|42005.3|41985.3|6
1655283610000|2022-06-15 09:00:10|42003.3|41983.3|41982.8|41962.8|42003.3|41983.3|41982.8|41962.8|3
1655283620000|2022-06-15 09:00:20|41982.3|41962.3|41982.8|41962.8|41982.8|41962.8|41980.3|41960.3|1
1655283630000|2022-06-15 09:00:30|41982.3|41962.3|41977.8|41957.8|41982.3|41962.3|41977.8|41957.8|2
1655283640000|2022-06-15 09:00:40|41980.3|41960.3|41982.8|41962.8|41982.8|41962.8|41977.8|41957.8|2
1655283650000|2022-06-15 09:00:50|41983.3|41963.3|41982.3|41962.3|41987.8|41967.8|41982.3|41962.3|3
1655283660000|2022-06-15 09:01:00|41982.8|41962.8|41980.3|41960.3|41985.3|41965.3|41980.3|41960.3|8
1655283670000|2022-06-15 09:01:10|41980.8|41960.8|41976.9|41956.9|41980.8|41960.8|41976.9|41956.9|3
1655283680000|2022-06-15 09:01:20|41977.3|41957.3|41977.8|41957.8|41977.8|41957.8|41977.3|41957.3|0
1655283690000|2022-06-15 09:01:30|||||||||1
1655283710000|2022-06-15 09:01:50|||||||||2
1655283720000|2022-06-15 09:02:00|41977.3|41957.3|41975.3|41955.3|41977.3|41957.3|41974.8|41954.8|2
1655283730000|2022-06-15 09:02:10|41975.8|41955.8|41972.8|41952.8|41977.3|41957.3|41972.8|41952.8|2
1655283740000|2022-06-15 09:02:20|41970.3|41950.3|41970.3|41950.3|41970.3|41950.3|41967.8|41947.8|5
1655283750000|2022-06-15 09:02:30|41972.3|41952.3|41950.3|41930.3|41972.3|41952.3|41947.8|41927.8|10
1655283760000|2022-06-15 09:02:40|41950.8|41930.8|41952.8|41932.8|41952.8|41932.8|41950.3|41930.3|1
1655283770000|2022-06-15 09:02:50|41950.8|41930.8|41952.8|41932.8|41952.8|41932.8|41950.8|41930.8|1
1655283780000|2022-06-15 09:03:00|41950.3|41930.3|41939.8|41919.8|41950.3|41930.3|41935.8|41915.8|17
1655283790000|2022-06-15 09:03:10|41937.8|41917.8|41932.8|41912.8|41939.8|41919.8|41932.8|41912.8|1
1655283800000|2022-06-15 09:03:20|||||||||3
1655283810000|2022-06-15 09:03:30|41927.3|41907.3|41920.8|41900.8|41927.3|41907.3|41920.8|41900.8|8
1655283820000|2022-06-15 09:03:40|41920.3|41900.3|41918.3|41898.3|41920.3|41900.3|41918.3|41898.3|1
1655283830000|2022-06-15 09:03:50|41917.8|41897.8|41903.3|41883.3|41917.8|41897.8|41901.2|41881.2|9
1655283840000|2022-06-15 09:04:00|41902.8|41882.8|41902.8|41882.8|41902.8|41882.8|41897.8|41877.8|24
1655283850000|2022-06-15 09:04:10|41904.8|41884.8|41904.8|41884.8|41904.8|41884.8|41904.8|41884.8|0
1655283870000|2022-06-15 09:04:30|41907.3|41887.3|41907.8|41887.8|41907.8|41887.8|41905.3|41885.3|1
1655283880000|2022-06-15 09:04:40|41907.3|41887.3|41907.8|41887.8|41907.8|41887.8|41905.3|41885.3|1
1655283900000|2022-06-15 09:05:00|41908.3|41888.3|41912.8|41892.8|41912.8|41892.8|41908.3|41888.3|5
1655283910000|2022-06-15 09:05:10|41913.3|41893.3|41922.3|41902.3|41922.3|41902.3|41913.3|41893.3|0
1655283920000|2022-06-15 09:05:20|41922.4|41902.4|41932.8|41912.8|41932.8|41912.8|41922.4|41902.4|3
1655283930000|2022-06-15 09:05:30|41934.9|41914.9|41937.8|41917.8|41940.3|41920.3|41934.9|41914.9|1
1655283940000|2022-06-15 09:05:40|41938.3|41918.3|41942.8|41922.8|41942.8|41922.8|41937.8|41917.8|0
1655283950000|2022-06-15 09:05:50|41937.8|41917.8|41947.8|41927.8|41947.8|41927.8|41937.8|41917.8|5
1655283960000|2022-06-15 09:06:00|41944.9|41924.9|41944.9|41924.9|41944.9|41924.9|41941.9|41921.9|1
1655283970000|2022-06-15 09:06:10|41942.8|41922.8|41937.8|41917.8|41944.9|41924.9|41937.8|41917.8|3
1655283980000|2022-06-15 09:06:20|41940.3|41920.3|41945.8|41925.8|41945.8|41925.8|41937.8|41917.8|1
1655283990000|2022-06-15 09:06:30|41947.8|41927.8|41945.3|41925.3|41947.8|41927.8|41945.3|41925.3|1
1655284000000|2022-06-15 09:06:40|41945.8|41925.8|41950.3|41930.3|41950.3|41930.3|41945.8|41925.8|1
1655284010000|2022-06-15 09:06:50|41947.8|41927.8|41947.8|41927.8|41950.3|41930.3|41947.8|41927.8|0
1655284020000|2022-06-15 09:07:00|41948.3|41928.3|41955.3|41935.3|41955.3|41935.3|41948.3|41928.3|0
1655284030000|2022-06-15 09:07:10|41952.8|41932.8|41955.3|41935.3|41955.3|41935.3|41952.8|41932.8|0
1655284040000|2022-06-15 09:07:20|||||||||1
1655284050000|2022-06-15 09:07:30|41955.8|41935.8|41958.3|41938.3|41958.3|41938.3|41955.3|41935.3|1
1655284060000|2022-06-15 09:07:40|41957.8|41937.8|41959.9|41939.9|41960.3|41940.3|41957.8|41937.8|0
1655284070000|2022-06-15 09:07:50|41958.3|41938.3|41960.3|41940.3|41960.3|41940.3|41957.8|41937.8|0
1655284080000|2022-06-15 09:08:00|41958.3|41938.3|41962.8|41942.8|41962.8|41942.8|41958.3|41938.3|4
1655284090000|2022-06-15 09:08:10|41963.3|41943.3|41962.8|41942.8|41963.8|41943.8|41962.8|41942.8|6
1655284100000|2022-06-15 09:08:20|41963.3|41943.3|41963.3|41943.3|41965.3|41945.3|41962.8|41942.8|0
1655284110000|2022-06-15 09:08:30|41965.3|41945.3|41962.8|41942.8|41965.3|41945.3|41962.8|41942.8|0
1655284120000|2022-06-15 09:08:40|||||||||2
1655284130000|2022-06-15 09:08:50|41960.8|41940.8|41955.8|41935.8|41960.8|41940.8|41955.3|41935.3|2
1655284140000|2022-06-15 09:09:00|41957.8|41937.8|41945.3|41925.3|41957.8|41937.8|41944.9|41924.9|8
1655284150000|2022-06-15 09:09:10|41944.9|41924.9|41917.8|41897.8|41947.8|41927.8|41917.8|41897.8|83
1655284160000|2022-06-15 09:09:20|41918.3|41898.3|41922.8|41902.8|41922.8|41902.8|41918.3|41898.3|1
1655284170000|2022-06-15 09:09:30|41922.4|41902.4|41925.3|41905.3|41925.3|41905.3|41920.3|41900.3|3
1655284180000|2022-06-15 09:09:40|41924.9|41904.9|41923.3|41903.3|41925.3|41905.3|41922.4|41902.4|12
1655284190000|2022-06-15 09:09:50|41925.8|41905.8|41929.9|41909.9|41929.9|41909.9|41925.3|41905.3|0
1655284200000|2022-06-15 09:10:00|41927.8|41907.8|41924.9|41904.9|41927.8|41907.8|41922.4|41902.4|1
1655284210000|2022-06-15 09:10:10|41927.4|41907.4|41927.4|41907.4|41927.4|41907.4|41927.4|41907.4|1
1655284220000|2022-06-15 09:10:20|41929.9|41909.9|41929.9|41909.9|41929.9|41909.9|41929.9|41909.9|2
1655284230000|2022-06-15 09:10:30|41927.8|41907.8|41927.8|41907.8|41927.8|41907.8|41925.8|41905.8|5
1655284240000|2022-06-15 09:10:40|41927.4|41907.4|41924.4|41904.4|41930.3|41910.3|41924.4|41904.4|1
1655284250000|2022-06-15 09:10:50|41924.9|41904.9|41925.3|41905.3|41929.9|41909.9|41924.9|41904.9|4
1655284260000|2022-06-15 09:11:00|41924.9|41904.9|41927.8|41907.8|41927.8|41907.8|41924.9|41904.9|4
1655284280000|2022-06-15 09:11:20|41924.9|41904.9|41922.8|41902.8|41924.9|41904.9|41922.8|41902.8|4
1655284290000|2022-06-15 09:11:30|41922.4|41902.4|41920.8|41900.8|41922.4|41902.4|41919.9|41899.9|0
1655284300000|2022-06-15 09:11:40|41920.3|41900.3|41922.4|41902.4|41925.3|41905.3|41919.9|41899.9|2
1655284310000|2022-06-15 09:11:50|41919.9|41899.9|41919.9|41899.9|41919.9|41899.9|41919.9|41899.9|1
1655284320000|2022-06-15 09:12:00|41917.8|41897.8|41920.3|41900.3|41920.3|41900.3|41917.8|41897.8|1
1655284330000|2022-06-15 09:12:10|41920.8|41900.8|41920.8|41900.8|41920.8|41900.8|41920.3|41900.3|0
1655284340000|2022-06-15 09:12:20|41922.8|41902.8|41929.9|41909.9|41929.9|41909.9|41922.8|41902.8|4
1655284350000|2022-06-15 09:12:30|41935.8|41915.8|41942.4|41922.4|41942.8|41922.8|41935.8|41915.8|2
1655284360000|2022-06-15 09:12:40|41940.3|41920.3|41942.8|41922.8|41947.8|41927.8|41940.3|41920.3|0
1655284370000|2022-06-15 09:12:50|||||||||2
1655284380000|2022-06-15 09:13:00|||||||||3
1655284390000|2022-06-15 09:13:10|41944.9|41924.9|41945.3|41925.3|41945.3|41925.3|41944.9|41924.9|1
1655284400000|2022-06-15 09:13:20|41947.8|41927.8|41942.8|41922.8|41950.3|41930.3|41942.8|41922.8|5
1655284410000|2022-06-15 09:13:30|41942.4|41922.4|41937.8|41917.8|41942.4|41922.4|41937.8|41917.8|1
1655284420000|2022-06-15 09:13:40|41938.3|41918.3|41930.3|41910.3|41940.3|41920.3|41929.9|41909.9|0
1655284430000|2022-06-15 09:13:50|41929.9|41909.9|41929.9|41909.9|41931.9|41911.9|41929.4|41909.4|0
1655284440000|2022-06-15 09:14:00|41931.9|41911.9|41933.8|41913.8|41933.8|41913.8|41927.8|41907.8|2
1655284450000|2022-06-15 09:14:10|41934.2|41914.2|41942.8|41922.8|41942.8|41922.8|41934.2|41914.2|0
1655284460000|2022-06-15 09:14:20|41943.3|41923.3|41947.8|41927.8|41950.3|41930.3|41943.3|41923.3|0
1655284470000|2022-06-15 09:14:30|41950.3|41930.3|41950.3|41930.3|41950.3|41930.3|41948.3|41928.3|0
1655284480000|2022-06-15 09:14:40|41955.3|41935.3|41955.3|41935.3|41955.3|41935.3|41955.3|41935.3|2
1655284490000|2022-06-15 09:14:50|41955.8|41935.8|41953.3|41933.3|41957.8|41937.8|41953.3|41933.3|0
1655284500000|2022-06-15 09:15:00|41955.8|41935.8|41957.8|41937.8|41957.8|41937.8|41953.3|41933.3|0
1655284520000|2022-06-15 09:15:20|41958.3|41938.3|41958.3|41938.3|41958.3|41938.3|41958.3|41938.3|5
1655284530000|2022-06-15 09:15:30|41957.8|41937.8|41950.3|41930.3|41957.8|41937.8|41950.3|41930.3|3
1655284540000|2022-06-15 09:15:40|41952.8|41932.8|41952.8|41932.8|41952.8|41932.8|41950.8|41930.8|2
1655284550000|2022-06-15 09:15:50|41950.8|41930.8|41952.8|41932.8|41952.8|41932.8|41950.8|41930.8|0
1655284560000|2022-06-15 09:16:00|41955.3|41935.3|41958.3|41938.3|41958.3|41938.3|41955.3|41935.3|2
1655284570000|2022-06-15 09:16:10|41958.8|41938.8|41960.8|41940.8|41960.8|41940.8|41958.8|41938.8|1
1655284580000|2022-06-15 09:16:20|41958.3|41938.3|41958.3|41938.3|41958.3|41938.3|41956.3|41936.3|1
1655284590000|2022-06-15 09:16:30|41956.3|41936.3|41958.3|41938.3|41958.3|41938.3|41956.3|41936.3|0
1655284600000|2022-06-15 09:16:40|41960.3|41940.3|41957.8|41937.8|41960.3|41940.3|41957.8|41937.8|0
1655284610000|2022-06-15 09:16:50|41955.8|41935.8|41960.3|41940.3|41960.3|41940.3|41955.8|41935.8|0
1655284620000|2022-06-15 09:17:00|41959.9|41939.9|41960.3|41940.3|41960.3|41940.3|41955.8|41935.8|0
1655284630000|2022-06-15 09:17:10|41959.9|41939.9|41958.3|41938.3|41959.9|41939.9|41958.3|41938.3|0
1655284640000|2022-06-15 09:17:20|41957.8|41937.8|41950.3|41930.3|41957.8|41937.8|41950.3|41930.3|0
1655284650000|2022-06-15 09:17:30|41949.9|41929.9|41947.8|41927.8|41949.9|41929.9|41947.8|41927.8|0
1655284660000|2022-06-15 09:17:40|41948.3|41928.3|41947.8|41927.8|41948.3|41928.3|41945.8|41925.8|3
1655284670000|2022-06-15 09:17:50|41942.8|41922.8|41944.9|41924.9|41944.9|41924.9|41942.8|41922.8|1
1655284680000|2022-06-15 09:18:00|41942.8|41922.8|41944.9|41924.9|41945.3|41925.3|41942.8|41922.8|1
1655284690000|2022-06-15 09:18:10|41942.8|41922.8|41942.8|41922.8|41942.8|41922.8|41942.8|41922.8|0
1655284700000|2022-06-15 09:18:20|41945.8|41925.8|41945.8|41925.8|41945.8|41925.8|41945.8|41925.8|3
1655284710000|2022-06-15 09:18:30|41945.3|41925.3|41945.3|41925.3|41945.3|41925.3|41945.3|41925.3|0
1655284720000|2022-06-15 09:18:40|41942.8|41922.8|41929.9|41909.9|41944.9|41924.9|41929.9|41909.9|4
1655284730000|2022-06-15 09:18:50|41929.4|41909.4|41927.4|41907.4|41929.4|41909.4|41927.4|41907.4|0
1655284740000|2022-06-15 09:19:00|41927.8|41907.8|41920.8|41900.8|41927.8|41907.8|41920.3|41900.3|2
1655284750000|2022-06-15 09:19:10|41922.4|41902.4|41913.3|41893.3|41922.8|41902.8|41913.3|41893.3|2
1655284760000|2022-06-15 09:19:20|41911.3|41891.3|41905.4|41885.4|41911.3|41891.3|41905.4|41885.4|3
1655284770000|2022-06-15 09:19:30|41902.4|41882.4|41902.4|41882.4|41902.4|41882.4|41902.4|41882.4|12
1655284780000|2022-06-15 09:19:40|41902.9|41882.9|41910.4|41890.4|41910.4|41890.4|41902.9|41882.9|2
1655284790000|2022-06-15 09:19:50|41910.8|41890.8|41912.9|41892.9|41912.9|41892.9|41910.8|41890.8|0
1655284800000|2022-06-15 09:20:00|41913.3|41893.3|41919.9|41899.9|41919.9|41899.9|41913.3|41893.3|2
1655284810000|2022-06-15 09:20:10|41922.4|41902.4|41922.9|41902.9|41925.8|41905.8|41918.8|41898.8|5
1655284820000|2022-06-15 09:20:20|41920.4|41900.4|41923.3|41903.3|41923.3|41903.3|41917.9|41897.9|1
1655284830000|2022-06-15 09:20:30|41925.4|41905.4|41922.9|41902.9|41927.4|41907.4|41922.9|41902.9|3
1655284840000|2022-06-15 09:20:40|41923.3|41903.3|41922.9|41902.9|41923.3|41903.3|41922.9|41902.9|0
1655284850000|2022-06-15 09:20:50|41917.9|41897.9|41912.4|41892.4|41917.9|41897.9|41912.4|41892.4|3
1655284860000|2022-06-15 09:21:00|41910.4|41890.4|41907.9|41887.9|41910.4|41890.4|41906.3|41886.3|4
1655284870000|2022-06-15 09:21:10|41905.4|41885.4|41897.9|41877.9|41905.4|41885.4|41895.8|41875.8|3
1655284880000|2022-06-15 09:21:20|41895.4|41875.4|41890.4|41870.4|41895.4|41875.4|41890.4|41870.4|7
1655284890000|2022-06-15 09:21:30|41887.9|41867.9|41900.4|41880.4|41900.4|41880.4|41887.9|41867.9|9
1655284900000|2022-06-15 09:21:40|41901.3|41881.3|41907.9|41887.9|41907.9|41887.9|41901.3|41881.3|4
1655284910000|2022-06-15 09:21:50|41908.3|41888.3|41907.9|41887.9|41908.3|41888.3|41907.9|41887.9|0
1655284920000|2022-06-15 09:22:00|41909.9|41889.9|41909.9|41889.9|41909.9|41889.9|41909.9|41889.9|1
1655284930000|2022-06-15 09:22:10|41910.4|41890.4|41910.4|41890.4|41910.4|41890.4|41910.4|41890.4|2
1655284940000|2022-06-15 09:22:20|41909.9|41889.9|41912.9|41892.9|41912.9|41892.9|41909.9|41889.9|1
1655284950000|2022-06-15 09:22:30|41911.9|41891.9|41909.9|41889.9|41911.9|41891.9|41909.9|41889.9|2
1655284970000|2022-06-15 09:22:50|41912.4|41892.4|41914.9|41894.9|41914.9|41894.9|41912.4|41892.4|3
1655284980000|2022-06-15 09:23:00|41917.4|41897.4|41914.9|41894.9|41917.4|41897.4|41914.9|41894.9|1
1655284990000|2022-06-15 09:23:10|41917.4|41897.4|41900.4|41880.4|41919.4|41899.4|41900.4|41880.4|15
1655285000000|2022-06-15 09:23:20|41900.8|41880.8|41897.9|41877.9|41900.8|41880.8|41897.9|41877.9|1
1655285010000|2022-06-15 09:23:30|41898.3|41878.3|41892.9|41872.9|41900.4|41880.4|41892.9|41872.9|3
1655285020000|2022-06-15 09:23:40|41892.4|41872.4|41887.9|41867.9|41892.4|41872.4|41884.9|41864.9|4
1655285040000|2022-06-15 09:24:00|41885.8|41865.8|41895.4|41875.4|41895.4|41875.4|41885.8|41865.8|5
1655285050000|2022-06-15 09:24:10|41900.4|41880.4|41900.4|41880.4|41900.4|41880.4|41900.4|41880.4|1
1655285060000|2022-06-15 09:24:20|41898.3|41878.3|41900.4|41880.4|41900.4|41880.4|41897.9|41877.9|3
1655285070000|2022-06-15 09:24:30|41899.9|41879.9|41897.9|41877.9|41899.9|41879.9|41897.9|41877.9|1
1655285080000|2022-06-15 09:24:40|41897.4|41877.4|41897.9|41877.9|41897.9|41877.9|41897.4|41877.4|1
1655285090000|2022-06-15 09:24:50|41897.4|41877.4|41880.8|41860.8|41897.4|41877.4|41877.9|41857.9|3
1655285100000|2022-06-15 09:25:00|41881.3|41861.3|41900.8|41880.8|41900.8|41880.8|41881.3|41861.3|9
1655285110000|2022-06-15 09:25:10|41902.9|41882.9|41902.9|41882.9|41902.9|41882.9|41902.9|41882.9|1
1655285120000|2022-06-15 09:25:20|41905.4|41885.4|41925.4|41905.4|41925.4|41905.4|41905.4|41885.4|5
1655285130000|2022-06-15 09:25:30|41920.4|41900.4|41917.4|41897.4|41920.4|41900.4|41917.4|41897.4|7
1655285140000|2022-06-15 09:25:40|41915.4|41895.4|41913.3|41893.3|41915.4|41895.4|41913.3|41893.3|0
1655285150000|2022-06-15 09:25:50|41912.9|41892.9|41894.9|41874.9|41912.9|41892.9|41894.9|41874.9|4
1655285160000|2022-06-15 09:26:00|41892.9|41872.9|41898.3|41878.3|41898.3|41878.3|41892.9|41872.9|2
1655285170000|2022-06-15 09:26:10|41897.9|41877.9|41897.9|41877.9|41900.4|41880.4|41897.9|41877.9|0
1655285180000|2022-06-15 09:26:20|41897.4|41877.4|41897.9|41877.9|41897.9|41877.9|41892.9|41872.9|3
1655285190000|2022-06-15 09:26:30|41903.3|41883.3|41905.8|41885.8|41905.8|41885.8|41903.3|41883.3|4
1655285200000|2022-06-15 09:26:40|||||||||26
1655285210000|2022-06-15 09:26:50|||||||||2
1655285220000|2022-06-15 09:27:00|41908.3|41888.3|41908.8|41888.8|41908.8|41888.8|41908.3|41888.3|3
1655285230000|2022-06-15 09:27:10|41910.8|41890.8|41918.8|41898.8|41918.8|41898.8|41910.8|41890.8|0
1655285240000|2022-06-15 09:27:20|||||||||2
1655285250000|2022-06-15 09:27:30|41916.3|41896.3|41913.8|41893.8|41916.3|41896.3|41913.8|41893.8|1
1655285260000|2022-06-15 09:27:40|41918.8|41898.8|41911.3|41891.3|41918.8|41898.8|41911.3|41891.3|5
1655285270000|2022-06-15 09:27:50|41910.8|41890.8|41908.8|41888.8|41910.8|41890.8|41908.8|41888.8|2
1655285280000|2022-06-15 09:28:00|41909.3|41889.3|41909.3|41889.3|41909.3|41889.3|41909.3|41889.3|2
1655285290000|2022-06-15 09:28:10|41911.8|41891.8|41909.3|41889.3|41911.8|41891.8|41909.3|41889.3|3
1655285310000|2022-06-15 09:28:30|41909.7|41889.7|41925.2|41905.2|41925.2|41905.2|41909.7|41889.7|10
1655285320000|2022-06-15 09:28:40|41927.2|41907.2|41925.8|41905.8|41928.8|41908.8|41925.8|41905.8|12
1655285330000|2022-06-15 09:28:50|41927.9|41907.9|41926.3|41906.3|41928.8|41908.8|41925.8|41905.8|2
1655285340000|2022-06-15 09:29:00|41926.8|41906.8|41934.3|41914.3|41934.3|41914.3|41926.3|41906.3|1
1655285350000|2022-06-15 09:29:10|41936.3|41916.3|41938.8|41918.8|41938.8|41918.8|41936.3|41916.3|0
1655285360000|2022-06-15 09:29:20|41943.3|41923.3|41948.8|41928.8|41948.8|41928.8|41943.3|41923.3|6
1655285370000|2022-06-15 09:29:30|41943.8|41923.8|41938.8|41918.8|41943.8|41923.8|41938.8|41918.8|1
1655285380000|2022-06-15 09:29:40|||||||||1
1655285390000|2022-06-15 09:29:50|41936.8|41916.8|41933.8|41913.8|41936.8|41916.8|41933.8|41913.8|1
1655285400000|2022-06-15 09:30:00|41934.3|41914.3|41936.3|41916.3|41946.3|41926.3|41934.3|41914.3|9
1655285410000|2022-06-15 09:30:10|41933.8|41913.8|41926.3|41906.3|41933.8|41913.8|41926.3|41906.3|1
1655285420000|2022-06-15 09:30:20|41924.3|41904.3|41914.7|41894.7|41924.3|41904.3|41914.7|41894.7|56
1655285430000|2022-06-15 09:30:30|||||||||2
1655285440000|2022-06-15 09:30:40|||||||||2
1655285450000|2022-06-15 09:30:50|41917.2|41897.2|41916.8|41896.8|41919.3|41899.3|41916.8|41896.8|3
1655285460000|2022-06-15 09:31:00|41917.2|41897.2|41917.2|41897.2|41917.2|41897.2|41917.2|41897.2|1
1655285470000|2022-06-15 09:31:10|41919.7|41899.7|41917.2|41897.2|41919.7|41899.7|41917.2|41897.2|0
1655285500000|2022-06-15 09:31:40|41916.8|41896.8|41907.7|41887.7|41916.8|41896.8|41907.7|41887.7|3
1655285510000|2022-06-15 09:31:50|41907.2|41887.2|41907.2|41887.2|41907.2|41887.2|41905.2|41885.2|0
1655285520000|2022-06-15 09:32:00|41909.7|41889.7|41924.7|41904.7|41924.7|41904.7|41909.7|41889.7|7
1655285530000|2022-06-15 09:32:10|41925.7|41905.7|41931.8|41911.8|41931.8|41911.8|41925.7|41905.7|0
1655285540000|2022-06-15 09:32:20|41932.2|41912.2|41943.8|41923.8|41943.8|41923.8|41932.2|41912.2|1
1655285550000|2022-06-15 09:32:30|41941.8|41921.8|41949.3|41929.3|41949.3|41929.3|41941.8|41921.8|4
1655285560000|2022-06-15 09:32:40|41949.7|41929.7|41949.7|41929.7|41949.7|41929.7|41947.2|41927.2|2
1655285570000|2022-06-15 09:32:50|41947.2|41927.2|41939.3|41919.3|41947.2|41927.2|41938.8|41918.8|2
1655285580000|2022-06-15 09:33:00|41937.2|41917.2|41937.2|41917.2|41937.2|41917.2|41937.2|41917.2|0
1655285590000|2022-06-15 09:33:10|41939.7|41919.7|41947.2|41927.2|41947.2|41927.2|41939.7|41919.7|5
1655285600000|2022-06-15 09:33:20|||||||||2
1655285620000|2022-06-15 09:33:40|41946.8|41926.8|41946.8|41926.8|41946.8|41926.8|41946.8|41926.8|1
1655285630000|2022-06-15 09:33:50|41944.3|41924.3|41944.3|41924.3|41944.3|41924.3|41944.3|41924.3|0
1655285640000|2022-06-15 09:34:00|41943.4|41923.4|41934.3|41914.3|41943.4|41923.4|41934.3|41914.3|1
1655285660000|2022-06-15 09:34:20|41933.8|41913.8|41933.8|41913.8|41933.8|41913.8|41933.8|41913.8|0
1655285670000|2022-06-15 09:34:30|41936.3|41916.3|41944.3|41924.3|41944.3|41924.3|41936.3|41916.3|5
1655285680000|2022-06-15 09:34:40|41944.8|41924.8|41944.8|41924.8|41945.2|41925.2|41944.8|41924.8|2
1655285690000|2022-06-15 09:34:50|41940.2|41920.2|41939.8|41919.8|41940.2|41920.2|41939.8|41919.8|1
1655285710000|2022-06-15 09:35:10|41942.3|41922.3|41939.8|41919.8|41942.3|41922.3|41939.8|41919.8|0
1655285720000|2022-06-15 09:35:20|41936.8|41916.8|41934.8|41914.8|41936.8|41916.8|41934.8|41914.8|1
1655285730000|2022-06-15 09:35:30|41934.3|41914.3|41931.8|41911.8|41934.3|41914.3|41931.8|41911.8|0
1655285750000|2022-06-15 09:35:50|||||||||2
1655285760000|2022-06-15 09:36:00|41934.3|41914.3|41932.3|41912.3|41934.3|41914.3|41932.3|41912.3|1
1655285770000|2022-06-15 09:36:10|41934.8|41914.8|41934.8|41914.8|41935.2|41915.2|41934.8|41914.8|0
1655285780000|2022-06-15 09:36:20|41932.7|41912.7|41932.7|41912.7|41932.7|41912.7|41932.7|41912.7|1
1655285790000|2022-06-15 09:36:30|41930.7|41910.7|41930.7|41910.7|41930.7|41910.7|41930.7|41910.7|0
1655285810000|2022-06-15 09:36:50|41930.2|41910.2|41929.8|41909.8|41930.2|41910.2|41929.8|41909.8|0
1655285820000|2022-06-15 09:37:00|41934.8|41914.8|41934.8|41914.8|41934.8|41914.8|41934.8|41914.8|1
1655285830000|2022-06-15 09:37:10|41935.2|41915.2|41937.3|41917.3|41937.3|41917.3|41935.2|41915.2|0
1655285840000|2022-06-15 09:37:20|41934.8|41914.8|41934.8|41914.8|41934.8|41914.8|41934.8|41914.8|2
1655285850000|2022-06-15 09:37:30|41934.3|41914.3|41934.8|41914.8|41934.8|41914.8|41932.3|41912.3|0
1655285860000|2022-06-15 09:37:40|41932.3|41912.3|41937.3|41917.3|41937.3|41917.3|41932.3|41912.3|6
1655285870000|2022-06-15 09:37:50|41937.7|41917.7|41937.7|41917.7|41937.7|41917.7|41937.7|41917.7|1
1655285880000|2022-06-15 09:38:00|41940.2|41920.2|41944.8|41924.8|41944.8|41924.8|41939.8|41919.8|4
1655285890000|2022-06-15 09:38:10|41946.8|41926.8|41944.8|41924.8|41946.8|41926.8|41944.8|41924.8|1
1655285900000|2022-06-15 09:38:20|41946.8|41926.8|41944.8|41924.8|41946.8|41926.8|41944.8|41924.8|0
1655285910000|2022-06-15 09:38:30|41944.3|41924.3|41941.8|41921.8|41944.3|41924.3|41941.8|41921.8|7
1655285920000|2022-06-15 09:38:40|41941.3|41921.3|41934.8|41914.8|41941.3|41921.3|41934.8|41914.8|2
1655285930000|2022-06-15 09:38:50|41926.8|41906.8|41926.8|41906.8|41926.8|41906.8|41926.8|41906.8|1
1655285940000|2022-06-15 09:39:00|41927.3|41907.3|41931.8|41911.8|41931.8|41911.8|41927.3|41907.3|2
1655285950000|2022-06-15 09:39:10|41933.8|41913.8|41939.8|41919.8|41939.8|41919.8|41933.8|41913.8|3
1655285960000|2022-06-15 09:39:20|41940.2|41920.2|41940.2|41920.2|41940.2|41920.2|41940.2|41920.2|0
1655285970000|2022-06-15 09:39:30|41942.3|41922.3|41939.8|41919.8|41944.3|41924.3|41939.8|41919.8|0
1655285980000|2022-06-15 09:39:40|41937.7|41917.7|41936.8|41916.8|41937.7|41917.7|41936.8|41916.8|3
1655285990000|2022-06-15 09:39:50|41937.3|41917.3|41937.3|41917.3|41937.3|41917.3|41937.3|41917.3|0
1655286000000|2022-06-15 09:40:00|41942.3|41922.3|41942.3|41922.3|41942.3|41922.3|41942.3|41922.3|4
1655286010000|2022-06-15 09:40:10|41942.7|41922.7|41954.8|41934.8|41954.8|41934.8|41942.7|41922.7|5
1655286030000|2022-06-15 09:40:30|41952.7|41932.7|41944.8|41924.8|41952.7|41932.7|41944.8|41924.8|2
1655286050000|2022-06-15 09:40:50|41943.8|41923.8|41943.8|41923.8|41943.8|41923.8|41943.8|41923.8|2
1655286060000|2022-06-15 09:41:00|41941.8|41921.8|41934.8|41914.8|41941.8|41921.8|41929.3|41909.3|4
1655286080000|2022-06-15 09:41:20|41937.3|41917.3|41941.8|41921.8|41943.8|41923.8|41937.3|41917.3|4
1655286090000|2022-06-15 09:41:30|41942.3|41922.3|41942.3|41922.3|41942.3|41922.3|41942.3|41922.3|1
1655286100000|2022-06-15 09:41:40|41944.3|41924.3|41944.3|41924.3|41944.3|41924.3|41944.3|41924.3|0
1655286110000|2022-06-15 09:41:50|41946.3|41926.3|41946.3|41926.3|41946.3|41926.3|41944.3|41924.3|0
1655286120000|2022-06-15 09:42:00|41944.3|41924.3|41946.3|41926.3|41946.3|41926.3|41944.3|41924.3|0
1655286130000|2022-06-15 09:42:10|41944.3|41924.3|41941.8|41921.8|41944.3|41924.3|41941.8|41921.8|5
1655286140000|2022-06-15 09:42:20|41939.3|41919.3|41943.8|41923.8|41943.8|41923.8|41937.3|41917.3|5
1655286150000|2022-06-15 09:42:30|41944.8|41924.8|41952.7|41932.7|41952.7|41932.7|41944.8|41924.8|7
1655286160000|2022-06-15 09:42:40|41949.8|41929.8|41946.8|41926.8|41949.8|41929.8|41946.8|41926.8|3
1655286170000|2022-06-15 09:42:50|41949.3|41929.3|41949.3|41929.3|41949.3|41929.3|41949.3|41929.3|1
1655286180000|2022-06-15 09:43:00|41949.8|41929.8|41944.8|41924.8|41949.8|41929.8|41944.8|41924.8|1
1655286190000|2022-06-15 09:43:10|41947.3|41927.3|41949.8|41929.8|41954.8|41934.8|41947.3|41927.3|1
1655286200000|2022-06-15 09:43:20|41949.3|41929.3|41952.3|41932.3|41952.3|41932.3|41947.3|41927.3|1
1655286210000|2022-06-15 09:43:30|41954.3|41934.3|41954.3|41934.3|41954.3|41934.3|41954.3|41934.3|0
1655286220000|2022-06-15 09:43:40|41954.8|41934.8|41989.8|41969.8|41989.8|41969.8|41954.8|41934.8|8
1655286230000|2022-06-15 09:43:50|41991.8|41971.8|42001.8|41981.8|42002.3|41982.3|41991.8|41971.8|6
1655286240000|2022-06-15 09:44:00|42003.8|41983.8|41991.3|41971.3|42003.8|41983.8|41991.3|41971.3|2
1655286250000|2022-06-15 09:44:10|41989.3|41969.3|41980.2|41960.2|41991.8|41971.8|41977.3|41957.3|2
1655286260000|2022-06-15 09:44:20|41979.8|41959.8|41979.8|41959.8|41984.8|41964.8|41979.8|41959.8|4
1655286270000|2022-06-15 09:44:30|41979.3|41959.3|41979.8|41959.8|41979.8|41959.8|41977.7|41957.7|0
1655286280000|2022-06-15 09:44:40|41977.7|41957.7|41977.7|41957.7|41979.8|41959.8|41977.3|41957.3|1
1655286290000|2022-06-15 09:44:50|41977.3|41957.3|41974.3|41954.3|41977.3|41957.3|41972.3|41952.3|1
1655286300000|2022-06-15 09:45:00|41972.3|41952.3|41979.8|41959.8|41979.8|41959.8|41972.3|41952.3|6
1655286310000|2022-06-15 09:45:10|41980.2|41960.2|41979.8|41959.8|41983.8|41963.8|41979.8|41959.8|1
1655286320000|2022-06-15 09:45:20|41984.3|41964.3|41987.7|41967.7|41987.7|41967.7|41984.3|41964.3|4
1655286330000|2022-06-15 09:45:30|41989.8|41969.8|41989.8|41969.8|41989.8|41969.8|41987.7|41967.7|0
1655286340000|2022-06-15 09:45:40|41991.8|41971.8|41977.3|41957.3|41993.8|41973.8|41977.3|41957.3|3
1655286350000|2022-06-15 09:45:50|41976.8|41956.8|41978.8|41958.8|41979.3|41959.3|41974.8|41954.8|0
1655286360000|2022-06-15 09:46:00|41976.8|41956.8|41977.3|41957.3|41979.8|41959.8|41974.8|41954.8|0
1655286370000|2022-06-15 09:46:10|41979.8|41959.8|41979.8|41959.8|41979.8|41959.8|41979.3|41959.3|5
1655286390000|2022-06-15 09:46:30|41981.8|41961.8|41974.8|41954.8|41981.8|41961.8|41974.8|41954.8|2
1655286400000|2022-06-15 09:46:40|41972.3|41952.3|41969.8|41949.8|41972.3|41952.3|41964.8|41944.8|3
1655286410000|2022-06-15 09:46:50|41972.3|41952.3|41959.8|41939.8|41972.3|41952.3|41959.8|41939.8|1
1655286420000|2022-06-15 09:47:00|41961.8|41941.8|41959.8|41939.8|41961.8|41941.8|41959.8|41939.8|0
1655286430000|2022-06-15 09:47:10|41961.8|41941.8|41957.3|41937.3|41964.8|41944.8|41957.3|41937.3|5
1655286440000|2022-06-15 09:47:20|41954.8|41934.8|41959.8|41939.8|41959.8|41939.8|41954.8|41934.8|3
1655286450000|2022-06-15 09:47:30|41959.3|41939.3|41954.8|41934.8|41959.8|41939.8|41954.8|41934.8|2
1655286460000|2022-06-15 09:47:40|41952.3|41932.3|41954.8|41934.8|41954.8|41934.8|41949.8|41929.8|1
1655286470000|2022-06-15 09:47:50|41952.3|41932.3|41954.8|41934.8|41954.8|41934.8|41952.3|41932.3|5
1655286480000|2022-06-15 09:48:00|41955.2|41935.2|41959.8|41939.8|41959.8|41939.8|41954.8|41934.8|1
1655286500000|2022-06-15 09:48:20|41960.2|41940.2|41969.8|41949.8|41969.8|41949.8|41960.2|41940.2|3
1655286510000|2022-06-15 09:48:30|41970.2|41950.2|41978.2|41958.2|41978.2|41958.2|41970.2|41950.2|2
1655286520000|2022-06-15 09:48:40|41980.7|41960.7|41979.8|41959.8|41980.7|41960.7|41979.8|41959.8|2
1655286530000|2022-06-15 09:48:50|41976.8|41956.8|41974.8|41954.8|41976.8|41956.8|41974.3|41954.3|3
1655286540000|2022-06-15 09:49:00|41975.2|41955.2|41979.8|41959.8|41982.3|41962.3|41975.2|41955.2|1
1655286550000|2022-06-15 09:49:10|41980.7|41960.7|41979.8|41959.8|41984.8|41964.8|41979.8|41959.8|1
1655286560000|2022-06-15 09:49:20|41977.7|41957.7|41979.8|41959.8|41979.8|41959.8|41977.7|41957.7|1
1655286570000|2022-06-15 09:49:30|41982.3|41962.3|41982.8|41962.8|41982.8|41962.8|41982.3|41962.3|0
1655286580000|2022-06-15 09:49:40|||||||||1
1655286600000|2022-06-15 09:50:00|41987.8|41967.8|41997.3|41977.3|41997.3|41977.3|41987.8|41967.8|1
1655286610000|2022-06-15 09:50:10|41997.8|41977.8|41997.8|41977.8|41997.8|41977.8|41997.8|41977.8|0
1655286620000|2022-06-15 09:50:20|42000.3|41980.3|41999.8|41979.8|42002.3|41982.3|41999.8|41979.8|2
1655286630000|2022-06-15 09:50:30|41997.3|41977.3|41995.3|41975.3|41997.3|41977.3|41994.8|41974.8|1
1655286640000|2022-06-15 09:50:40|41997.3|41977.3|41996.8|41976.8|41997.3|41977.3|41996.8|41976.8|0
1655286650000|2022-06-15 09:50:50|41997.3|41977.3|41996.8|41976.8|41999.3|41979.3|41996.8|41976.8|1
1655286660000|2022-06-15 09:51:00|41994.8|41974.8|41997.3|41977.3|41997.3|41977.3|41992.3|41972.3|2
1655286670000|2022-06-15 09:51:10|41997.8|41977.8|41997.3|41977.3|41997.8|41977.8|41997.3|41977.3|2
1655286680000|2022-06-15 09:51:20|41994.8|41974.8|41989.8|41969.8|41994.8|41974.8|41989.8|41969.8|1
1655286710000|2022-06-15 09:51:50|41987.3|41967.3|41987.3|41967.3|41987.3|41967.3|41987.3|41967.3|1
1655286720000|2022-06-15 09:52:00|41986.8|41966.8|41979.8|41959.8|41986.8|41966.8|41979.8|41959.8|2
1655286740000|2022-06-15 09:52:20|41981.8|41961.8|41982.3|41962.3|41984.8|41964.8|41979.8|41959.8|3
1655286750000|2022-06-15 09:52:30|41979.8|41959.8|41977.8|41957.8|41979.8|41959.8|41977.8|41957.8|2
1655286760000|2022-06-15 09:52:40|41975.3|41955.3|41975.3|41955.3|41975.3|41955.3|41972.8|41952.8|1
1655286770000|2022-06-15 09:52:50|41974.8|41954.8|41967.3|41947.3|41974.8|41954.8|41967.3|41947.3|2
1655286780000|2022-06-15 09:53:00|41962.8|41942.8|41962.8|41942.8|41965.3|41945.3|41962.8|41942.8|2
1655286790000|2022-06-15 09:53:10|41962.3|41942.3|41962.8|41942.8|41962.8|41942.8|41962.3|41942.3|1
1655286800000|2022-06-15 09:53:20|41962.3|41942.3|41962.3|41942.3|41962.3|41942.3|41962.3|41942.3|0
1655286810000|2022-06-15 09:53:30|41960.3|41940.3|41960.3|41940.3|41960.3|41940.3|41959.8|41939.8|2
1655286820000|2022-06-15 09:53:40|41959.8|41939.8|41957.8|41937.8|41960.3|41940.3|41957.3|41937.3|1
1655286830000|2022-06-15 09:53:50|41957.3|41937.3|41957.3|41937.3|41957.3|41937.3|41957.3|41937.3|0
1655286840000|2022-06-15 09:54:00|41954.8|41934.8|41949.8|41929.8|41954.8|41934.8|41949.8|41929.8|2
1655286850000|2022-06-15 09:54:10|41950.3|41930.3|41952.3|41932.3|41952.3|41932.3|41949.8|41929.8|0
1655286860000|2022-06-15 09:54:20|41951.8|41931.8|41949.8|41929.8|41951.8|41931.8|41949.8|41929.8|1
1655286880000|2022-06-15 09:54:40|41950.7|41930.7|41952.8|41932.8|41952.8|41932.8|41950.7|41930.7|1
1655286890000|2022-06-15 09:54:50|41952.3|41932.3|41952.3|41932.3|41952.8|41932.8|41952.3|41932.3|2
1655286900000|2022-06-15 09:55:00|41947.8|41927.8|41952.8|41932.8|41952.8|41932.8|41947.8|41927.8|2
1655286910000|2022-06-15 09:55:10|41952.3|41932.3|41952.3|41932.3|41952.3|41932.3|41952.3|41932.3|2
1655286920000|2022-06-15 09:55:20|41952.8|41932.8|41952.8|41932.8|41952.8|41932.8|41952.8|41932.8|2
1655286930000|2022-06-15 09:55:30|41952.3|41932.3|41952.3|41932.3|41952.8|41932.8|41952.3|41932.3|1
1655286940000|2022-06-15 09:55:40|41952.8|41932.8|41952.8|41932.8|41952.8|41932.8|41952.8|41932.8|1
1655286950000|2022-06-15 09:55:50|41955.3|41935.3|41952.3|41932.3|41955.3|41935.3|41952.3|41932.3|1
1655286960000|2022-06-15 09:56:00|41952.8|41932.8|41957.3|41937.3|41957.3|41937.3|41952.8|41932.8|3
1655286970000|2022-06-15 09:56:10|41956.8|41936.8|41954.8|41934.8|41957.3|41937.3|41954.8|41934.8|2
1655286980000|2022-06-15 09:56:20|41952.3|41932.3|41954.8|41934.8|41957.3|41937.3|41952.3|41932.3|2
1655286990000|2022-06-15 09:56:30|41952.3|41932.3|41952.3|41932.3|41952.3|41932.3|41952.3|41932.3|1
1655287000000|2022-06-15 09:56:40|41949.8|41929.8|41944.8|41924.8|41949.8|41929.8|41944.8|41924.8|4
1655287010000|2022-06-15 09:56:50|41945.3|41925.3|41949.8|41929.8|41949.8|41929.8|41945.3|41925.3|4
1655287020000|2022-06-15 09:57:00|41947.3|41927.3|41946.8|41926.8|41947.3|41927.3|41944.8|41924.8|0
1655287030000|2022-06-15 09:57:10|41944.8|41924.8|41954.8|41934.8|41957.3|41937.3|41944.8|41924.8|0
1655287050000|2022-06-15 09:57:30|||||||||1
1655287060000|2022-06-15 09:57:40|||||||||1
1655287070000|2022-06-15 09:57:50|41957.3|41937.3|41957.3|41937.3|41957.3|41937.3|41957.3|41937.3|0
1655287080000|2022-06-15 09:58:00|41962.3|41942.3|41962.3|41942.3|41962.3|41942.3|41962.3|41942.3|3
1655287090000|2022-06-15 09:58:10|41964.3|41944.3|41964.8|41944.8|41966.8|41946.8|41964.3|41944.3|1
1655287110000|2022-06-15 09:58:30|||||||||1
1655287120000|2022-06-15 09:58:40|41966.8|41946.8|41964.8|41944.8|41966.8|41946.8|41964.8|41944.8|1
1655287130000|2022-06-15 09:58:50|41966.8|41946.8|41969.8|41949.8|41974.8|41954.8|41966.8|41946.8|5
1655287140000|2022-06-15 09:59:00|41966.8|41946.8|41964.8|41944.8|41966.8|41946.8|41964.8|41944.8|0
1655287160000|2022-06-15 09:59:20|41965.3|41945.3|41967.3|41947.3|41969.8|41949.8|41965.3|41945.3|0
1655287170000|2022-06-15 09:59:30|41967.8|41947.8|41967.3|41947.3|41969.8|41949.8|41967.3|41947.3|0
1655287180000|2022-06-15 09:59:40|41969.8|41949.8|41969.8|41949.8|41972.3|41952.3|41969.8|41949.8|3
1655287190000|2022-06-15 09:59:50|41970.3|41950.3|41969.8|41949.8|41970.3|41950.3|41969.8|41949.8|0
1655287200000|2022-06-15 10:00:00|41972.3|41952.3|41964.8|41944.8|41974.8|41954.8|41959.8|41939.8|3
1655287210000|2022-06-15 10:00:10|41964.3|41944.3|41964.8|41944.8|41964.8|41944.8|41959.8|41939.8|3
1655287220000|2022-06-15 10:00:20|41964.3|41944.3|41959.8|41939.8|41964.3|41944.3|41959.3|41939.3|1
1655287230000|2022-06-15 10:00:30|41959.3|41939.3|41949.8|41929.8|41959.3|41939.3|41947.3|41927.3|0
1655287240000|2022-06-15 10:00:40|41950.3|41930.3|41950.3|41930.3|41950.3|41930.3|41950.3|41930.3|1
1655287250000|2022-06-15 10:00:50|41950.7|41930.7|41949.8|41929.8|41952.8|41932.8|41949.8|41929.8|1
1655287260000|2022-06-15 10:01:00|41952.3|41932.3|41952.3|41932.3|41952.3|41932.3|41947.8|41927.8|3
1655287270000|2022-06-15 10:01:10|41951.8|41931.8|41959.8|41939.8|41959.8|41939.8|41951.8|41931.8|5
1655287290000|2022-06-15 10:01:30|41960.3|41940.3|41962.3|41942.3|41964.8|41944.8|41960.3|41940.3|3
1655287300000|2022-06-15 10:01:40|41960.3|41940.3|41964.8|41944.8|41964.8|41944.8|41960.3|41940.3|0
1655287310000|2022-06-15 10:01:50|41962.3|41942.3|41962.3|41942.3|41962.3|41942.3|41962.3|41942.3|2
1655287320000|2022-06-15 10:02:00|41961.8|41941.8|41952.3|41932.3|41961.8|41941.8|41949.8|41929.8|3
1655287330000|2022-06-15 10:02:10|41949.8|41929.8|41947.3|41927.3|41949.8|41929.8|41947.3|41927.3|0
1655287340000|2022-06-15 10:02:20|||||||||1
1655287350000|2022-06-15 10:02:30|41946.8|41926.8|41942.3|41922.3|41946.8|41926.8|41942.3|41922.3|4
1655287360000|2022-06-15 10:02:40|41944.8|41924.8|41939.8|41919.8|41944.8|41924.8|41939.8|41919.8|0
1655287370000|2022-06-15 10:02:50|41939.3|41919.3|41934.8|41914.8|41939.3|41919.3|41934.8|41914.8|0
1655287380000|2022-06-15 10:03:00|41931.8|41911.8|41932.8|41912.8|41932.8|41912.8|41931.8|41911.8|3
1655287390000|2022-06-15 10:03:10|41934.8|41914.8|41934.8|41914.8|41936.9|41916.9|41934.8|41914.8|0
1655287400000|2022-06-15 10:03:20|41934.4|41914.4|41932.3|41912.3|41934.4|41914.4|41929.8|41909.8|4
1655287410000|2022-06-15 10:03:30|41934.8|41914.8|41934.4|41914.4|41934.8|41914.8|41934.4|41914.4|1
1655287420000|2022-06-15 10:03:40|41933.9|41913.9|41917.3|41897.3|41933.9|41913.9|41917.3|41897.3|1
1655287430000|2022-06-15 10:03:50|41916.9|41896.9|41909.8|41889.8|41916.9|41896.9|41909.8|41889.8|1
1655287440000|2022-06-15 10:04:00|41912.3|41892.3|41909.8|41889.8|41912.3|41892.3|41909.8|41889.8|7
1655287450000|2022-06-15 10:04:10|41909.4|41889.4|41909.4|41889.4|41909.4|41889.4|41909.4|41889.4|0
1655287460000|2022-06-15 10:04:20|41909.8|41889.8|41912.3|41892.3|41912.3|41892.3|41909.8|41889.8|1
1655287470000|2022-06-15 10:04:30|41914.8|41894.8|41914.8|41894.8|41914.8|41894.8|41914.8|41894.8|2
1655287480000|2022-06-15 10:04:40|41914.4|41894.4|41909.8|41889.8|41914.4|41894.4|41909.8|41889.8|4
1655287490000|2022-06-15 10:04:50|41912.3|41892.3|41909.8|41889.8|41912.3|41892.3|41909.8|41889.8|0
1655287500000|2022-06-15 10:05:00|41910.3|41890.3|41909.8|41889.8|41914.8|41894.8|41909.8|41889.8|5
1655287510000|2022-06-15 10:05:10|41914.8|41894.8|41914.8|41894.8|41914.8|41894.8|41912.3|41892.3|0
1655287520000|2022-06-15 10:05:20|41915.3|41895.3|41919.8|41899.8|41919.8|41899.8|41915.3|41895.3|2
1655287540000|2022-06-15 10:05:40|41918.9|41898.9|41916.9|41896.9|41918.9|41898.9|41916.9|41896.9|1
1655287550000|2022-06-15 10:05:50|41917.3|41897.3|41911.9|41891.9|41917.3|41897.3|41911.9|41891.9|2
1655287560000|2022-06-15 10:06:00|41909.8|41889.8|41905.3|41885.3|41909.8|41889.8|41905.3|41885.3|4
1655287580000|2022-06-15 10:06:20|41902.3|41882.3|41904.8|41884.8|41904.8|41884.8|41902.3|41882.3|4
1655287590000|2022-06-15 10:06:30|41899.8|41879.8|41897.3|41877.3|41899.8|41879.8|41897.3|41877.3|6
1655287610000|2022-06-15 10:06:50|41899.8|41879.8|41897.3|41877.3|41899.8|41879.8|41897.3|41877.3|0
1655287620000|2022-06-15 10:07:00|41894.8|41874.8|41883.9|41863.9|41894.8|41874.8|41883.4|41863.4|4
1655287630000|2022-06-15 10:07:10|41883.4|41863.4|41879.4|41859.4|41883.4|41863.4|41879.4|41859.4|2
1655287640000|2022-06-15 10:07:20|41878.9|41858.9|41879.8|41859.8|41879.8|41859.8|41876.9|41856.9|3
1655287650000|2022-06-15 10:07:30|41881.9|41861.9|41881.9|41861.9|41881.9|41861.9|41881.9|41861.9|0
1655287660000|2022-06-15 10:07:40|41882.3|41862.3|41892.3|41872.3|41892.3|41872.3|41882.3|41862.3|2
1655287670000|2022-06-15 10:07:50|41889.8|41869.8|41892.3|41872.3|41892.3|41872.3|41889.8|41869.8|0
1655287680000|2022-06-15 10:08:00|41892.8|41872.8|41896.9|41876.9|41896.9|41876.9|41892.8|41872.8|3
1655287690000|2022-06-15 10:08:10|41894.8|41874.8|41897.3|41877.3|41897.3|41877.3|41894.8|41874.8|1
1655287700000|2022-06-15 10:08:20|41894.8|41874.8|41889.4|41869.4|41894.8|41874.8|41889.4|41869.4|5
1655287710000|2022-06-15 10:08:30|41884.8|41864.8|41885.3|41865.3|41885.3|41865.3|41882.3|41862.3|3
1655287720000|2022-06-15 10:08:40|41884.8|41864.8|41891.9|41871.9|41891.9|41871.9|41884.8|41864.8|0
1655287730000|2022-06-15 10:08:50|41893.9|41873.9|41889.8|41869.8|41893.9|41873.9|41889.8|41869.8|8
1655287740000|2022-06-15 10:09:00|41892.3|41872.3|41892.3|41872.3|41892.3|41872.3|41892.3|41872.3|2
1655287750000|2022-06-15 10:09:10|41889.8|41869.8|41884.8|41864.8|41889.8|41869.8|41884.8|41864.8|2
1655287760000|2022-06-15 10:09:20|41882.3|41862.3|41885.3|41865.3|41885.3|41865.3|41882.3|41862.3|0
1655287770000|2022-06-15 10:09:30|41887.3|41867.3|41889.8|41869.8|41889.8|41869.8|41887.3|41867.3|1
1655287780000|2022-06-15 10:09:40|41889.4|41869.4|41887.3|41867.3|41889.4|41869.4|41884.8|41864.8|0
1655287790000|2022-06-15 10:09:50|41884.8|41864.8|41882.3|41862.3|41887.3|41867.3|41882.3|41862.3|0
1655287800000|2022-06-15 10:10:00|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|41882.3|41862.3|0
1655287820000|2022-06-15 10:10:20|41887.3|41867.3|41884.8|41864.8|41887.3|41867.3|41884.8|41864.8|1
1655287830000|2022-06-15 10:10:30|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|2
1655287840000|2022-06-15 10:10:40|41884.8|41864.8|41885.3|41865.3|41887.3|41867.3|41884.8|41864.8|4
1655287850000|2022-06-15 10:10:50|41884.8|41864.8|41889.8|41869.8|41889.8|41869.8|41884.8|41864.8|4
1655287880000|2022-06-15 10:11:20|41887.3|41867.3|41884.8|41864.8|41887.3|41867.3|41884.8|41864.8|0
1655287890000|2022-06-15 10:11:30|41883.9|41863.9|41879.8|41859.8|41883.9|41863.9|41879.8|41859.8|0
1655287900000|2022-06-15 10:11:40|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|41884.4|41864.4|3
1655287920000|2022-06-15 10:12:00|41885.3|41865.3|41894.8|41874.8|41894.8|41874.8|41885.3|41865.3|3
1655287930000|2022-06-15 10:12:10|41894.4|41874.4|41894.8|41874.8|41894.8|41874.8|41892.3|41872.3|5
1655287940000|2022-06-15 10:12:20|41895.3|41875.3|41900.3|41880.3|41904.8|41884.8|41894.8|41874.8|7
1655287950000|2022-06-15 10:12:30|41899.8|41879.8|41902.3|41882.3|41902.8|41882.8|41899.8|41879.8|0
1655287960000|2022-06-15 10:12:40|41902.8|41882.8|41902.8|41882.8|41902.8|41882.8|41902.8|41882.8|0
1655287970000|2022-06-15 10:12:50|41904.8|41884.8|41907.3|41887.3|41909.4|41889.4|41904.8|41884.8|4
1655287980000|2022-06-15 10:13:00|41905.3|41885.3|41899.8|41879.8|41905.3|41885.3|41899.8|41879.8|4
1655287990000|2022-06-15 10:13:10|41899.4|41879.4|41899.8|41879.8|41899.8|41879.8|41897.3|41877.3|0
1655288000000|2022-06-15 10:13:20|||||||||2
1655288010000|2022-06-15 10:13:30|41900.3|41880.3|41904.8|41884.8|41904.8|41884.8|41900.3|41880.3|2
1655288020000|2022-06-15 10:13:40|||||||||1
1655288040000|2022-06-15 10:14:00|41902.8|41882.8|41899.8|41879.8|41902.8|41882.8|41894.8|41874.8|2
1655288050000|2022-06-15 10:14:10|41899.4|41879.4|41902.3|41882.3|41902.3|41882.3|41899.4|41879.4|1
1655288060000|2022-06-15 10:14:20|41899.8|41879.8|41897.8|41877.8|41899.8|41879.8|41897.3|41877.3|1
1655288070000|2022-06-15 10:14:30|41899.8|41879.8|41902.8|41882.8|41902.8|41882.8|41897.3|41877.3|7
1655288080000|2022-06-15 10:14:40|41904.8|41884.8|41904.8|41884.8|41904.8|41884.8|41904.8|41884.8|0
1655288090000|2022-06-15 10:14:50|41907.3|41887.3|41904.8|41884.8|41907.3|41887.3|41904.8|41884.8|0
1655288100000|2022-06-15 10:15:00|41905.3|41885.3|41914.8|41894.8|41914.8|41894.8|41905.3|41885.3|10
1655288110000|2022-06-15 10:15:10|41916.9|41896.9|41912.3|41892.3|41916.9|41896.9|41912.3|41892.3|0
1655288120000|2022-06-15 10:15:20|41912.8|41892.8|41917.8|41897.8|41917.8|41897.8|41912.8|41892.8|8
1655288130000|2022-06-15 10:15:30|41917.3|41897.3|41917.8|41897.8|41917.8|41897.8|41917.3|41897.3|0
1655288140000|2022-06-15 10:15:40|41917.3|41897.3|41917.8|41897.8|41917.8|41897.8|41914.8|41894.8|0
1655288150000|2022-06-15 10:15:50|41915.3|41895.3|41919.8|41899.8|41919.8|41899.8|41914.8|41894.8|0
1655288160000|2022-06-15 10:16:00|41919.4|41899.4|41917.3|41897.3|41919.4|41899.4|41917.3|41897.3|1
1655288180000|2022-06-15 10:16:20|41914.8|41894.8|41907.8|41887.8|41914.8|41894.8|41907.3|41887.3|5
1655288190000|2022-06-15 10:16:30|41909.8|41889.8|41902.3|41882.3|41909.8|41889.8|41902.3|41882.3|1
1655288200000|2022-06-15 10:16:40|41899.8|41879.8|41894.8|41874.8|41899.8|41879.8|41894.8|41874.8|3
1655288210000|2022-06-15 10:16:50|41895.3|41875.3|41897.3|41877.3|41899.8|41879.8|41894.8|41874.8|0
1655288220000|2022-06-15 10:17:00|41899.8|41879.8|41899.4|41879.4|41899.8|41879.8|41899.4|41879.4|3
1655288230000|2022-06-15 10:17:10|41896.9|41876.9|41897.3|41877.3|41897.3|41877.3|41895.3|41875.3|0
1655288240000|2022-06-15 10:17:20|41896.9|41876.9|41894.8|41874.8|41896.9|41876.9|41894.8|41874.8|1
1655288250000|2022-06-15 10:17:30|41894.4|41874.4|41889.4|41869.4|41894.4|41874.4|41889.4|41869.4|1
1655288260000|2022-06-15 10:17:40|41889.8|41869.8|41884.8|41864.8|41889.8|41869.8|41884.8|41864.8|0
1655288280000|2022-06-15 10:18:00|41885.3|41865.3|41889.8|41869.8|41889.8|41869.8|41885.3|41865.3|3
1655288290000|2022-06-15 10:18:10|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|2
1655288300000|2022-06-15 10:18:20|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|0
1655288310000|2022-06-15 10:18:30|41889.4|41869.4|41889.4|41869.4|41889.4|41869.4|41889.4|41869.4|0
1655288320000|2022-06-15 10:18:40|41889.9|41869.9|41899.9|41879.9|41899.9|41879.9|41889.9|41869.9|1
1655288330000|2022-06-15 10:18:50|41897.4|41877.4|41899.9|41879.9|41899.9|41879.9|41894.9|41874.9|1
1655288340000|2022-06-15 10:19:00|41896.9|41876.9|41899.9|41879.9|41899.9|41879.9|41896.9|41876.9|1
1655288350000|2022-06-15 10:19:10|||||||||2
1655288360000|2022-06-15 10:19:20|41900.8|41880.8|41915.8|41895.8|41915.8|41895.8|41900.8|41880.8|1
1655288370000|2022-06-15 10:19:30|41915.3|41895.3|41912.8|41892.8|41915.3|41895.3|41912.8|41892.8|2
1655288380000|2022-06-15 10:19:40|41914.9|41894.9|41916.9|41896.9|41916.9|41896.9|41914.9|41894.9|0
1655288390000|2022-06-15 10:19:50|41917.8|41897.8|41929.9|41909.9|41929.9|41909.9|41917.8|41897.8|6
1655288400000|2022-06-15 10:20:00|41927.4|41907.4|41929.9|41909.9|41929.9|41909.9|41927.4|41907.4|1
1655288410000|2022-06-15 10:20:10|41931.9|41911.9|41932.4|41912.4|41934.9|41914.9|41931.9|41911.9|3
1655288420000|2022-06-15 10:20:20|41932.8|41912.8|41929.9|41909.9|41934.9|41914.9|41929.9|41909.9|0
1655288430000|2022-06-15 10:20:30|41934.9|41914.9|41934.9|41914.9|41934.9|41914.9|41932.4|41912.4|1
1655288440000|2022-06-15 10:20:40|41929.9|41909.9|41929.9|41909.9|41932.4|41912.4|41925.3|41905.3|2
1655288450000|2022-06-15 10:20:50|||||||||1
1655288460000|2022-06-15 10:21:00|41932.8|41912.8|41939.9|41919.9|41939.9|41919.9|41932.8|41912.8|1
1655288470000|2022-06-15 10:21:10|41939.4|41919.4|41934.9|41914.9|41939.4|41919.4|41934.9|41914.9|1
1655288480000|2022-06-15 10:21:20|41932.4|41912.4|41932.4|41912.4|41932.4|41912.4|41932.4|41912.4|0
1655288490000|2022-06-15 10:21:30|41929.9|41909.9|41919.9|41899.9|41929.9|41909.9|41915.3|41895.3|4
1655288510000|2022-06-15 10:21:50|41919.4|41899.4|41906.9|41886.9|41919.4|41899.4|41906.9|41886.9|0
1655288520000|2022-06-15 10:22:00|41904.9|41884.9|41904.9|41884.9|41909.9|41889.9|41904.9|41884.9|0
1655288540000|2022-06-15 10:22:20|41896.9|41876.9|41894.9|41874.9|41896.9|41876.9|41889.9|41869.9|3
1655288550000|2022-06-15 10:22:30|41892.4|41872.4|41887.4|41867.4|41892.4|41872.4|41887.4|41867.4|0
1655288560000|2022-06-15 10:22:40|41887.8|41867.8|41889.9|41869.9|41889.9|41869.9|41887.8|41867.8|0
1655288570000|2022-06-15 10:22:50|41892.4|41872.4|41894.9|41874.9|41894.9|41874.9|41892.4|41872.4|2
1655288580000|2022-06-15 10:23:00|41899.9|41879.9|41905.3|41885.3|41905.3|41885.3|41899.9|41879.9|5
1655288590000|2022-06-15 10:23:10|41907.4|41887.4|41904.9|41884.9|41907.4|41887.4|41904.9|41884.9|2
1655288600000|2022-06-15 10:23:20|41902.4|41882.4|41902.4|41882.4|41902.4|41882.4|41902.4|41882.4|0
1655288610000|2022-06-15 10:23:30|41901.9|41881.9|41899.9|41879.9|41901.9|41881.9|41899.9|41879.9|0
1655288620000|2022-06-15 10:23:40|41897.4|41877.4|41887.4|41867.4|41897.4|41877.4|41887.4|41867.4|3
1655288630000|2022-06-15 10:23:50|41889.9|41869.9|41888.9|41868.9|41889.9|41869.9|41888.9|41868.9|4
1655288640000|2022-06-15 10:24:00|41889.4|41869.4|41903.9|41883.9|41903.9|41883.9|41889.4|41869.4|6
1655288650000|2022-06-15 10:24:10|41904.4|41884.4|41904.4|41884.4|41904.4|41884.4|41904.4|41884.4|1
1655288670000|2022-06-15 10:24:30|41902.4|41882.4|41892.8|41872.8|41902.4|41882.4|41892.8|41872.8|0
1655288680000|2022-06-15 10:24:40|41892.4|41872.4|41894.4|41874.4|41894.9|41874.9|41889.9|41869.9|0
1655288690000|2022-06-15 10:24:50|41889.9|41869.9|41894.9|41874.9|41894.9|41874.9|41889.9|41869.9|1
1655288700000|2022-06-15 10:25:00|41894.4|41874.4|41889.9|41869.9|41894.9|41874.9|41889.9|41869.9|0
1655288710000|2022-06-15 10:25:10|41890.3|41870.3|41889.9|41869.9|41894.9|41874.9|41889.9|41869.9|3
1655288720000|2022-06-15 10:25:20|41884.9|41864.9|41882.4|41862.4|41884.9|41864.9|41882.4|41862.4|0
1655288730000|2022-06-15 10:25:30|41881.9|41861.9|41881.4|41861.4|41881.9|41861.9|41881.4|41861.4|1
1655288740000|2022-06-15 10:25:40|41881|41861|41864.9|41844.9|41881|41861|41864.9|41844.9|5
1655288760000|2022-06-15 10:26:00|41865.3|41845.3|41878.9|41858.9|41878.9|41858.9|41865.3|41845.3|1
1655288770000|2022-06-15 10:26:10|41877.4|41857.4|41869.9|41849.9|41877.4|41857.4|41869.9|41849.9|4
1655288780000|2022-06-15 10:26:20|41869.4|41849.4|41869.9|41849.9|41869.9|41849.9|41869.4|41849.4|1
1655288790000|2022-06-15 10:26:30|41872.4|41852.4|41867.4|41847.4|41872.4|41852.4|41867.4|41847.4|1
1655288800000|2022-06-15 10:26:40|||||||||3
1655288810000|2022-06-15 10:26:50|41869.4|41849.4|41872.8|41852.8|41872.8|41852.8|41869.4|41849.4|5
1655288820000|2022-06-15 10:27:00|41872.4|41852.4|41867.4|41847.4|41872.4|41852.4|41867.4|41847.4|1
1655288830000|2022-06-15 10:27:10|41867.8|41847.8|41867.4|41847.4|41869.4|41849.4|41867.4|41847.4|0
1655288840000|2022-06-15 10:27:20|41869.9|41849.9|41873.3|41853.3|41873.3|41853.3|41869.9|41849.9|5
1655288850000|2022-06-15 10:27:30|41872.8|41852.8|41874.9|41854.9|41874.9|41854.9|41872.8|41852.8|0
1655288860000|2022-06-15 10:27:40|41873.9|41853.9|41872.4|41852.4|41874.9|41854.9|41872.4|41852.4|1
1655288870000|2022-06-15 10:27:50|41869.9|41849.9|41874.9|41854.9|41874.9|41854.9|41867.4|41847.4|4
1655288880000|2022-06-15 10:28:00|41879.9|41859.9|41879.9|41859.9|41879.9|41859.9|41879.9|41859.9|1
1655288890000|2022-06-15 10:28:10|41877.8|41857.8|41869.9|41849.9|41877.8|41857.8|41869.9|41849.9|2
1655288910000|2022-06-15 10:28:30|41870.3|41850.3|41869.9|41849.9|41870.3|41850.3|41869.9|41849.9|2
1655288920000|2022-06-15 10:28:40|41874.9|41854.9|41874.9|41854.9|41874.9|41854.9|41874.9|41854.9|13
1655288930000|2022-06-15 10:28:50|41877.4|41857.4|41884.9|41864.9|41884.9|41864.9|41877.4|41857.4|3
1655288940000|2022-06-15 10:29:00|41882.4|41862.4|41884.4|41864.4|41884.4|41864.4|41882.4|41862.4|1
1655288950000|2022-06-15 10:29:10|41884.9|41864.9|41884.9|41864.9|41884.9|41864.9|41884.9|41864.9|0
1655288960000|2022-06-15 10:29:20|41884.4|41864.4|41879.9|41859.9|41884.9|41864.9|41879.9|41859.9|0
1655288970000|2022-06-15 10:29:30|41884.9|41864.9|41894.9|41874.9|41896.9|41876.9|41884.9|41864.9|3
1655288980000|2022-06-15 10:29:40|41894.4|41874.4|41892.4|41872.4|41894.4|41874.4|41892.4|41872.4|0
1655288990000|2022-06-15 10:29:50|41894.9|41874.9|41895.3|41875.3|41895.3|41875.3|41894.9|41874.9|0
1655289000000|2022-06-15 10:30:00|41899.4|41879.4|41897.4|41877.4|41904.9|41884.9|41896.9|41876.9|10
1655289010000|2022-06-15 10:30:10|41896.4|41876.4|41891.4|41871.4|41896.4|41876.4|41891.4|41871.4|4
1655289020000|2022-06-15 10:30:20|41886.9|41866.9|41889.9|41869.9|41889.9|41869.9|41886.9|41866.9|1
1655289040000|2022-06-15 10:30:40|41887.4|41867.4|41881.9|41861.9|41887.4|41867.4|41881.9|41861.9|0
1655289050000|2022-06-15 10:30:50|41882.4|41862.4|41884.9|41864.9|41887.4|41867.4|41882.4|41862.4|2
1655289070000|2022-06-15 10:31:10|41885.3|41865.3|41902.4|41882.4|41902.8|41882.8|41885.3|41865.3|5
1655289080000|2022-06-15 10:31:20|41900.3|41880.3|41907.4|41887.4|41907.4|41887.4|41900.3|41880.3|0
1655289090000|2022-06-15 10:31:30|41906.9|41886.9|41904.9|41884.9|41906.9|41886.9|41904.9|41884.9|0
1655289110000|2022-06-15 10:31:50|41904.4|41884.4|41904.4|41884.4|41904.4|41884.4|41904.4|41884.4|1
1655289120000|2022-06-15 10:32:00|41904.9|41884.9|41904.9|41884.9|41904.9|41884.9|41904.9|41884.9|1
1655289130000|2022-06-15 10:32:10|41909.9|41889.9|41909.9|41889.9|41909.9|41889.9|41909.9|41889.9|3
1655289150000|2022-06-15 10:32:30|41910.3|41890.3|41914.9|41894.9|41914.9|41894.9|41909.9|41889.9|3
1655289160000|2022-06-15 10:32:40|41914.4|41894.4|41912.4|41892.4|41914.9|41894.9|41912.4|41892.4|0
1655289170000|2022-06-15 10:32:50|41911.9|41891.9|41914.9|41894.9|41915.3|41895.3|41909.9|41889.9|6
1655289180000|2022-06-15 10:33:00|41917.8|41897.8|41920.3|41900.3|41920.3|41900.3|41917.8|41897.8|2
1655289190000|2022-06-15 10:33:10|41922.4|41902.4|41919.9|41899.9|41924.9|41904.9|41919.9|41899.9|5
1655289200000|2022-06-15 10:33:20|||||||||2
1655289210000|2022-06-15 10:33:30|41917.4|41897.4|41914.9|41894.9|41919.9|41899.9|41914.9|41894.9|2
1655289220000|2022-06-15 10:33:40|41915.3|41895.3|41917.8|41897.8|41917.8|41897.8|41915.3|41895.3|4
1655289230000|2022-06-15 10:33:50|41917.4|41897.4|41909.9|41889.9|41919.9|41899.9|41909.9|41889.9|10
1655289240000|2022-06-15 10:34:00|41909.4|41889.4|41909.9|41889.9|41909.9|41889.9|41904.9|41884.9|1
1655289250000|2022-06-15 10:34:10|41907.9|41887.9|41894.9|41874.9|41907.9|41887.9|41894.9|41874.9|3
1655289260000|2022-06-15 10:34:20|41892.4|41872.4|41889.9|41869.9|41892.4|41872.4|41889.9|41869.9|1
1655289270000|2022-06-15 10:34:30|41890.4|41870.4|41892.4|41872.4|41894.9|41874.9|41890.4|41870.4|3
1655289280000|2022-06-15 10:34:40|41891.9|41871.9|41884.9|41864.9|41891.9|41871.9|41884.9|41864.9|3
1655289290000|2022-06-15 10:34:50|41884.4|41864.4|41879.9|41859.9|41884.9|41864.9|41879.9|41859.9|0
1655289300000|2022-06-15 10:35:00|41880.4|41860.4|41884.9|41864.9|41884.9|41864.9|41877.9|41857.9|2
1655289310000|2022-06-15 10:35:10|41887.4|41867.4|41876.9|41856.9|41887.4|41867.4|41876.9|41856.9|4
1655289320000|2022-06-15 10:35:20|41877.4|41857.4|41887.4|41867.4|41887.4|41867.4|41877.4|41857.4|6
1655289330000|2022-06-15 10:35:30|41889.9|41869.9|41882.4|41862.4|41889.9|41869.9|41882.4|41862.4|1
1655289340000|2022-06-15 10:35:40|41884.9|41864.9|41882.4|41862.4|41884.9|41864.9|41882.4|41862.4|1
1655289350000|2022-06-15 10:35:50|41881.9|41861.9|41879.9|41859.9|41881.9|41861.9|41879.9|41859.9|0
1655289360000|2022-06-15 10:36:00|41880.4|41860.4|41889.4|41869.4|41889.9|41869.9|41880.4|41860.4|0
1655289370000|2022-06-15 10:36:10|41886.9|41866.9|41884.9|41864.9|41886.9|41866.9|41884.9|41864.9|0
1655289380000|2022-06-15 10:36:20|41882.9|41862.9|41869.9|41849.9|41882.9|41862.9|41869.9|41849.9|4
1655289390000|2022-06-15 10:36:30|41870.8|41850.8|41875.4|41855.4|41875.4|41855.4|41869.9|41849.9|2
1655289400000|2022-06-15 10:36:40|41877.9|41857.9|41887.4|41867.4|41889.4|41869.4|41877.9|41857.9|1
1655289410000|2022-06-15 10:36:50|41886.9|41866.9|41884.9|41864.9|41886.9|41866.9|41884.9|41864.9|1
1655289420000|2022-06-15 10:37:00|41886.9|41866.9|41890.4|41870.4|41891.9|41871.9|41886.9|41866.9|2
1655289430000|2022-06-15 10:37:10|41892.4|41872.4|41899.9|41879.9|41899.9|41879.9|41892.4|41872.4|3
1655289440000|2022-06-15 10:37:20|41902.4|41882.4|41909.9|41889.9|41909.9|41889.9|41902.4|41882.4|1
1655289450000|2022-06-15 10:37:30|41914.9|41894.9|41914.9|41894.9|41915.4|41895.4|41914.9|41894.9|1
1655289460000|2022-06-15 10:37:40|41915.4|41895.4|41914.9|41894.9|41915.4|41895.4|41912.9|41892.9|1
1655289470000|2022-06-15 10:37:50|41912.9|41892.9|41916.9|41896.9|41916.9|41896.9|41912.9|41892.9|0
1655289480000|2022-06-15 10:38:00|41917.4|41897.4|41925.4|41905.4|41925.4|41905.4|41917.4|41897.4|8
1655289490000|2022-06-15 10:38:10|41924.9|41904.9|41924.9|41904.9|41927.9|41907.9|41924.9|41904.9|3
1655289500000|2022-06-15 10:38:20|41925.8|41905.8|41927.9|41907.9|41927.9|41907.9|41925.4|41905.4|0
1655289510000|2022-06-15 10:38:30|41925.4|41905.4|41924.9|41904.9|41927.9|41907.9|41924.9|41904.9|1
1655289520000|2022-06-15 10:38:40|41926.9|41906.9|41929.4|41909.4|41929.4|41909.4|41926.9|41906.9|3
1655289530000|2022-06-15 10:38:50|41926.9|41906.9|41919.4|41899.4|41929.9|41909.9|41919.4|41899.4|2
1655289540000|2022-06-15 10:39:00|41919|41899|41914.9|41894.9|41919|41899|41914.9|41894.9|2
1655289550000|2022-06-15 10:39:10|41916.9|41896.9|41920.4|41900.4|41920.4|41900.4|41914.9|41894.9|2
1655289560000|2022-06-15 10:39:20|41917.9|41897.9|41919.9|41899.9|41919.9|41899.9|41917.4|41897.4|2
1655289570000|2022-06-15 10:39:30|41914.9|41894.9|41914.9|41894.9|41917.9|41897.9|41914.9|41894.9|1
1655289580000|2022-06-15 10:39:40|41914.4|41894.4|41911.9|41891.9|41914.4|41894.4|41911.9|41891.9|1
1655289590000|2022-06-15 10:39:50|41912.4|41892.4|41914.4|41894.4|41914.4|41894.4|41912.4|41892.4|0
1655289600000|2022-06-15 10:40:00|41914.9|41894.9|41919.9|41899.9|41920.4|41900.4|41914.4|41894.4|1
1655289610000|2022-06-15 10:40:10|41920.4|41900.4|41919.9|41899.9|41922.4|41902.4|41919.9|41899.9|0
1655289620000|2022-06-15 10:40:20|41904.4|41884.4|41887.9|41867.9|41904.4|41884.4|41887.4|41867.4|10
1655289630000|2022-06-15 10:40:30|41889.9|41869.9|41877.4|41857.4|41889.9|41869.9|41877.4|41857.4|8
1655289640000|2022-06-15 10:40:40|41874.9|41854.9|41874.9|41854.9|41874.9|41854.9|41872.4|41852.4|3
1655289650000|2022-06-15 10:40:50|41874.4|41854.4|41875.4|41855.4|41875.4|41855.4|41869.9|41849.9|2
1655289660000|2022-06-15 10:41:00|41877.9|41857.9|41887.4|41867.4|41887.4|41867.4|41877.9|41857.9|2
1655289670000|2022-06-15 10:41:10|41885.4|41865.4|41879.9|41859.9|41885.4|41865.4|41879.9|41859.9|4
1655289680000|2022-06-15 10:41:20|41882.4|41862.4|41879.9|41859.9|41884.9|41864.9|41879.9|41859.9|1
1655289690000|2022-06-15 10:41:30|41882.4|41862.4|41884.9|41864.9|41884.9|41864.9|41882.4|41862.4|2
1655289700000|2022-06-15 10:41:40|41885.4|41865.4|41884.9|41864.9|41885.4|41865.4|41884.9|41864.9|0
1655289710000|2022-06-15 10:41:50|41886.9|41866.9|41886.9|41866.9|41886.9|41866.9|41886.9|41866.9|0
1655289720000|2022-06-15 10:42:00|41884.9|41864.9|41884.9|41864.9|41887.4|41867.4|41884.9|41864.9|2
1655289730000|2022-06-15 10:42:10|41882.9|41862.9|41869.4|41849.4|41884.9|41864.9|41869.4|41849.4|5
1655289740000|2022-06-15 10:42:20|41869.9|41849.9|41869.4|41849.4|41869.9|41849.9|41869.4|41849.4|8
1655289750000|2022-06-15 10:42:30|||||||||1
1655289760000|2022-06-15 10:42:40|41871.5|41851.5|41871|41851|41874|41854|41871|41851|2
1655289790000|2022-06-15 10:43:10|41871.5|41851.5|41871|41851|41871.5|41851.5|41869|41849|3
1655289800000|2022-06-15 10:43:20|41873.5|41853.5|41871|41851|41874|41854|41871|41851|6
1655289810000|2022-06-15 10:43:30|41869|41849|41848.1|41828.1|41869|41849|41847.6|41827.6|39
1655289820000|2022-06-15 10:43:40|41850.1|41830.1|41847.6|41827.6|41850.1|41830.1|41847.6|41827.6|1
1655289830000|2022-06-15 10:43:50|41847.1|41827.1|41847.6|41827.6|41848.1|41828.1|41847.1|41827.1|1
1655289840000|2022-06-15 10:44:00|41847.1|41827.1|41845.6|41825.6|41848.1|41828.1|41845.6|41825.6|2
1655289850000|2022-06-15 10:44:10|41845.1|41825.1|41833.1|41813.1|41845.1|41825.1|41833.1|41813.1|12
1655289860000|2022-06-15 10:44:20|41832.6|41812.6|41830.1|41810.1|41832.6|41812.6|41827.1|41807.1|5
1655289870000|2022-06-15 10:44:30|41832.6|41812.6|41835.6|41815.6|41837.6|41817.6|41832.6|41812.6|7
1655289880000|2022-06-15 10:44:40|41838.1|41818.1|41845.1|41825.1|41845.1|41825.1|41838.1|41818.1|2
1655289890000|2022-06-15 10:44:50|41845.6|41825.6|41846|41826|41850.1|41830.1|41845.6|41825.6|4
1655289900000|2022-06-15 10:45:00|41845.1|41825.1|41843.1|41823.1|41845.6|41825.6|41838.1|41818.1|22
1655289910000|2022-06-15 10:45:10|41838.5|41818.5|41843.1|41823.1|41843.1|41823.1|41838.5|41818.5|1
1655289920000|2022-06-15 10:45:20|41840.6|41820.6|41841|41821|41841|41821|41840.6|41820.6|1
1655289930000|2022-06-15 10:45:30|41843.1|41823.1|41840.6|41820.6|41845.6|41825.6|41840.6|41820.6|0
1655289940000|2022-06-15 10:45:40|41840.1|41820.1|41840.1|41820.1|41840.6|41820.6|41838.1|41818.1|1
1655289950000|2022-06-15 10:45:50|41838.1|41818.1|41822.6|41802.6|41843.1|41823.1|41822.6|41802.6|13
1655289960000|2022-06-15 10:46:00|41820.6|41800.6|41821.5|41801.5|41821.5|41801.5|41820.6|41800.6|6
1655289970000|2022-06-15 10:46:10|41823.5|41803.5|41828.5|41808.5|41828.5|41808.5|41823.5|41803.5|12
1655289980000|2022-06-15 10:46:20|41826|41806|41825.6|41805.6|41828.5|41808.5|41825.6|41805.6|5
1655289990000|2022-06-15 10:46:30|||||||||2
1655290000000|2022-06-15 10:46:40|41826|41806|41825.6|41805.6|41826|41806|41825.6|41805.6|3
1655290010000|2022-06-15 10:46:50|41826|41806|41826|41806|41828.1|41808.1|41825.6|41805.6|5
1655290020000|2022-06-15 10:47:00|41828.1|41808.1|41825.6|41805.6|41828.5|41808.5|41825.6|41805.6|7
1655290030000|2022-06-15 10:47:10|41828.1|41808.1|41835.6|41815.6|41835.6|41815.6|41828.1|41808.1|16
1655290040000|2022-06-15 10:47:20|41836.5|41816.5|41848.1|41828.1|41848.1|41828.1|41836.5|41816.5|9
1655290050000|2022-06-15 10:47:30|41845.6|41825.6|41848.1|41828.1|41853.1|41833.1|41843.1|41823.1|3
1655290060000|2022-06-15 10:47:40|41848.5|41828.5|41850.6|41830.6|41850.6|41830.6|41848.5|41828.5|2
1655290070000|2022-06-15 10:47:50|41863.1|41843.1|41863.1|41843.1|41863.1|41843.1|41858.1|41838.1|4
1655290080000|2022-06-15 10:48:00|41859|41839|41785.6|41765.6|41859|41839|41783.1|41763.1|83
1655290090000|2022-06-15 10:48:10|41783.1|41763.1|41783.1|41763.1|41783.1|41763.1|41783.1|41763.1|4
1655290100000|2022-06-15 10:48:20|41780.6|41760.6|41797.1|41777.1|41797.6|41777.6|41780.6|41760.6|17
1655290110000|2022-06-15 10:48:30|41795.1|41775.1|41795.6|41775.6|41795.6|41775.6|41795.1|41775.1|3
1655290120000|2022-06-15 10:48:40|41797.6|41777.6|41808.1|41788.1|41808.1|41788.1|41797.6|41777.6|4
1655290130000|2022-06-15 10:48:50|41808.5|41788.5|41808.5|41788.5|41811|41791|41808.5|41788.5|2
1655290140000|2022-06-15 10:49:00|41808.1|41788.1|41815.1|41795.1|41815.6|41795.6|41807.1|41787.1|16
1655290150000|2022-06-15 10:49:10|41813.1|41793.1|41813.1|41793.1|41813.1|41793.1|41810.6|41790.6|5
1655290160000|2022-06-15 10:49:20|41810.6|41790.6|41808.5|41788.5|41813.1|41793.1|41808.5|41788.5|0
1655290170000|2022-06-15 10:49:30|||||||||1
1655290190000|2022-06-15 10:49:50|41808.1|41788.1|41798.1|41778.1|41808.1|41788.1|41798.1|41778.1|1
1655290200000|2022-06-15 10:50:00|41797.6|41777.6|41803.1|41783.1|41803.1|41783.1|41795.1|41775.1|12
1655290210000|2022-06-15 10:50:10|41788.5|41768.5|41788.1|41768.1|41790.6|41770.6|41788.1|41768.1|9
1655290220000|2022-06-15 10:50:20|41788.5|41768.5|41793.1|41773.1|41793.1|41773.1|41788.5|41768.5|2
1655290230000|2022-06-15 10:50:30|41793.5|41773.5|41808.1|41788.1|41808.1|41788.1|41793.5|41773.5|5
1655290240000|2022-06-15 10:50:40|41806|41786|41803.1|41783.1|41806|41786|41803.1|41783.1|9
1655290250000|2022-06-15 10:50:50|41806|41786|41808.1|41788.1|41808.1|41788.1|41806|41786|3
1655290260000|2022-06-15 10:51:00|41813.1|41793.1|41820.6|41800.6|41820.6|41800.6|41813.1|41793.1|2
1655290270000|2022-06-15 10:51:10|41820.1|41800.1|41818.5|41798.5|41820.6|41800.6|41818.1|41798.1|0
1655290280000|2022-06-15 10:51:20|41818.1|41798.1|41823.1|41803.1|41826|41806|41818.1|41798.1|31
1655290290000|2022-06-15 10:51:30|41823.5|41803.5|41838.1|41818.1|41838.1|41818.1|41823.1|41803.1|12
1655290300000|2022-06-15 10:51:40|41840.1|41820.1|41828.1|41808.1|41840.1|41820.1|41828.1|41808.1|13
1655290310000|2022-06-15 10:51:50|41828.5|41808.5|41828.5|41808.5|41833.1|41813.1|41828.5|41808.5|0
1655290320000|2022-06-15 10:52:00|41829|41809|41828.1|41808.1|41833.1|41813.1|41828.1|41808.1|1
1655290330000|2022-06-15 10:52:10|41823.1|41803.1|41824|41804|41825.6|41805.6|41823.1|41803.1|4
1655290340000|2022-06-15 10:52:20|41828.1|41808.1|41823.1|41803.1|41828.1|41808.1|41823.1|41803.1|2
1655290360000|2022-06-15 10:52:40|41823.5|41803.5|41825.6|41805.6|41825.6|41805.6|41823.5|41803.5|1
1655290370000|2022-06-15 10:52:50|41823.1|41803.1|41825.1|41805.1|41825.6|41805.6|41823.1|41803.1|2
1655290380000|2022-06-15 10:53:00|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|0
1655290390000|2022-06-15 10:53:10|41825.6|41805.6|41823.5|41803.5|41825.6|41805.6|41823.1|41803.1|1
1655290400000|2022-06-15 10:53:20|41823.1|41803.1|41817.6|41797.6|41825.6|41805.6|41817.6|41797.6|5
1655290410000|2022-06-15 10:53:30|41815.1|41795.1|41815.1|41795.1|41815.1|41795.1|41815.1|41795.1|0
1655290420000|2022-06-15 10:53:40|41813.1|41793.1|41813.1|41793.1|41813.1|41793.1|41810.6|41790.6|1
1655290430000|2022-06-15 10:53:50|||||||||1
1655290440000|2022-06-15 10:54:00|41813.5|41793.5|41828.1|41808.1|41828.1|41808.1|41813.5|41793.5|4
1655290450000|2022-06-15 10:54:10|41828.5|41808.5|41830.6|41810.6|41830.6|41810.6|41828.1|41808.1|2
1655290460000|2022-06-15 10:54:20|41828.1|41808.1|41825.6|41805.6|41828.1|41808.1|41825.6|41805.6|7
1655290470000|2022-06-15 10:54:30|41825.1|41805.1|41818.1|41798.1|41825.1|41805.1|41818.1|41798.1|1
1655290480000|2022-06-15 10:54:40|41818.5|41798.5|41823.1|41803.1|41825.6|41805.6|41818.5|41798.5|3
1655290490000|2022-06-15 10:54:50|41824|41804|41828.1|41808.1|41828.1|41808.1|41824|41804|0
1655290500000|2022-06-15 10:55:00|41827.2|41807.2|41827.6|41807.6|41828.1|41808.1|41823.1|41803.1|1
1655290510000|2022-06-15 10:55:10|41828.1|41808.1|41839|41819|41839|41819|41828.1|41808.1|5
1655290520000|2022-06-15 10:55:20|41842.2|41822.2|41843.1|41823.1|41843.1|41823.1|41838.1|41818.1|0
1655290530000|2022-06-15 10:55:30|41845.6|41825.6|41840.1|41820.1|41845.6|41825.6|41840.1|41820.1|4
1655290540000|2022-06-15 10:55:40|41838.1|41818.1|41838.1|41818.1|41838.1|41818.1|41838.1|41818.1|0
1655290550000|2022-06-15 10:55:50|41840.1|41820.1|41840.1|41820.1|41840.1|41820.1|41840.1|41820.1|0
1655290560000|2022-06-15 10:56:00|41840.6|41820.6|41840.6|41820.6|41841|41821|41838.5|41818.5|2
1655290570000|2022-06-15 10:56:10|41841|41821|41841|41821|41843.5|41823.5|41840.6|41820.6|1
1655290590000|2022-06-15 10:56:30|41843.5|41823.5|41841|41821|41843.5|41823.5|41841|41821|1
1655290600000|2022-06-15 10:56:40|41840.6|41820.6|41834|41814|41841|41821|41833.5|41813.5|5
1655290610000|2022-06-15 10:56:50|41836|41816|41833.5|41813.5|41836|41816|41833.5|41813.5|1
1655290630000|2022-06-15 10:57:10|41836|41816|41823.1|41803.1|41836|41816|41823.1|41803.1|7
1655290640000|2022-06-15 10:57:20|41820.6|41800.6|41812.2|41792.2|41820.6|41800.6|41811.7|41791.7|7
1655290650000|2022-06-15 10:57:30|41811.7|41791.7|41815.6|41795.6|41815.6|41795.6|41809.7|41789.7|5
1655290660000|2022-06-15 10:57:40|||||||||1
1655290670000|2022-06-15 10:57:50|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|0
1655290680000|2022-06-15 10:58:00|41820.6|41800.6|41816|41796|41822.6|41802.6|41816|41796|1
1655290690000|2022-06-15 10:58:10|41816.5|41796.5|41816.5|41796.5|41816.5|41796.5|41816.5|41796.5|0
1655290700000|2022-06-15 10:58:20|41816|41796|41813.1|41793.1|41816|41796|41813.1|41793.1|7
1655290710000|2022-06-15 10:58:30|41815.6|41795.6|41820.1|41800.1|41820.1|41800.1|41815.6|41795.6|0
1655290720000|2022-06-15 10:58:40|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|41815.6|41795.6|0
1655290730000|2022-06-15 10:58:50|41816.1|41796.1|41815.6|41795.6|41817.6|41797.6|41815.6|41795.6|3
1655290740000|2022-06-15 10:59:00|41816.1|41796.1|41814|41794|41818.6|41798.6|41814|41794|2
1655290750000|2022-06-15 10:59:10|41813.6|41793.6|41808.6|41788.6|41814|41794|41808.1|41788.1|1
1655290760000|2022-06-15 10:59:20|41811.1|41791.1|41818.6|41798.6|41818.6|41798.6|41811.1|41791.1|2
1655290770000|2022-06-15 10:59:30|41818.1|41798.1|41818.6|41798.6|41818.6|41798.6|41818.1|41798.1|0
1655290780000|2022-06-15 10:59:40|41818.1|41798.1|41823.1|41803.1|41823.1|41803.1|41816.1|41796.1|0
1655290790000|2022-06-15 10:59:50|41820.6|41800.6|41818.1|41798.1|41821.1|41801.1|41818.1|41798.1|0
1655290800000|2022-06-15 11:00:00|41819|41799|41836.1|41816.1|41842.6|41822.6|41819|41799|3
1655290810000|2022-06-15 11:00:10|41834|41814|41823.1|41803.1|41834|41814|41820.6|41800.6|4
1655290820000|2022-06-15 11:00:20|41823.6|41803.6|41823.1|41803.1|41828.1|41808.1|41820.6|41800.6|0
1655290830000|2022-06-15 11:00:30|41825.6|41805.6|41825.1|41805.1|41828.1|41808.1|41823.1|41803.1|0
1655290840000|2022-06-15 11:00:40|41823.1|41803.1|41813.1|41793.1|41823.1|41803.1|41813.1|41793.1|2
1655290850000|2022-06-15 11:00:50|41810.6|41790.6|41811.1|41791.1|41811.1|41791.1|41808.6|41788.6|0
1655290860000|2022-06-15 11:01:00|41810.6|41790.6|41813.1|41793.1|41820.1|41800.1|41810.6|41790.6|39
1655290870000|2022-06-15 11:01:10|41813.6|41793.6|41813.6|41793.6|41813.6|41793.6|41813.6|41793.6|0
1655290880000|2022-06-15 11:01:20|41813.1|41793.1|41820.1|41800.1|41820.1|41800.1|41813.1|41793.1|3
1655290890000|2022-06-15 11:01:30|41818.1|41798.1|41821.1|41801.1|41821.1|41801.1|41818.1|41798.1|2
1655290910000|2022-06-15 11:01:50|41823.6|41803.6|41818.1|41798.1|41823.6|41803.6|41818.1|41798.1|4
1655290920000|2022-06-15 11:02:00|41816.1|41796.1|41821.1|41801.1|41821.1|41801.1|41816.1|41796.1|3
1655290930000|2022-06-15 11:02:10|41823.1|41803.1|41826.1|41806.1|41826.1|41806.1|41823.1|41803.1|0
1655290940000|2022-06-15 11:02:20|41826.5|41806.5|41828.1|41808.1|41828.6|41808.6|41826.1|41806.1|0
1655290950000|2022-06-15 11:02:30|41828.6|41808.6|41828.6|41808.6|41828.6|41808.6|41828.6|41808.6|1
1655290960000|2022-06-15 11:02:40|41830.6|41810.6|41833.6|41813.6|41833.6|41813.6|41828.6|41808.6|2
1655290970000|2022-06-15 11:02:50|41835.6|41815.6|41835.6|41815.6|41835.6|41815.6|41835.6|41815.6|1
1655290980000|2022-06-15 11:03:00|41833.6|41813.6|41831.1|41811.1|41833.6|41813.6|41831.1|41811.1|6
1655290990000|2022-06-15 11:03:10|41833.1|41813.1|41831.1|41811.1|41833.1|41813.1|41831.1|41811.1|1
1655291000000|2022-06-15 11:03:20|41833.1|41813.1|41833.1|41813.1|41833.1|41813.1|41831.1|41811.1|0
1655291010000|2022-06-15 11:03:30|41831.1|41811.1|41828.1|41808.1|41831.1|41811.1|41828.1|41808.1|0
1655291020000|2022-06-15 11:03:40|41827.2|41807.2|41825.1|41805.1|41827.2|41807.2|41825.1|41805.1|5
1655291030000|2022-06-15 11:03:50|41823.1|41803.1|41811.1|41791.1|41823.1|41803.1|41811.1|41791.1|1
1655291040000|2022-06-15 11:04:00|41808.6|41788.6|41813.6|41793.6|41813.6|41793.6|41808.6|41788.6|4
1655291050000|2022-06-15 11:04:10|41811.5|41791.5|41811.1|41791.1|41813.6|41793.6|41811.1|41791.1|0
1655291060000|2022-06-15 11:04:20|41811.5|41791.5|41814|41794|41814|41794|41811.1|41791.1|0
1655291070000|2022-06-15 11:04:30|41811.1|41791.1|41811.1|41791.1|41811.1|41791.1|41811.1|41791.1|0
1655291080000|2022-06-15 11:04:40|41810.6|41790.6|41808.1|41788.1|41813.1|41793.1|41808.1|41788.1|0
1655291090000|2022-06-15 11:04:50|41808.6|41788.6|41811.1|41791.1|41811.1|41791.1|41808.6|41788.6|0
1655291100000|2022-06-15 11:05:00|41810.6|41790.6|41811.1|41791.1|41812|41792|41808.1|41788.1|1
1655291110000|2022-06-15 11:05:10|41813.1|41793.1|41813.6|41793.6|41814|41794|41813.1|41793.1|2
1655291120000|2022-06-15 11:05:20|41808.6|41788.6|41805.1|41785.1|41808.6|41788.6|41805.1|41785.1|12
1655291130000|2022-06-15 11:05:30|41805.6|41785.6|41808.1|41788.1|41808.1|41788.1|41805.6|41785.6|0
1655291140000|2022-06-15 11:05:40|||||||||1
1655291150000|2022-06-15 11:05:50|41808.6|41788.6|41811.1|41791.1|41811.1|41791.1|41808.1|41788.1|2
1655291160000|2022-06-15 11:06:00|41816.1|41796.1|41830.6|41810.6|41830.6|41810.6|41816.1|41796.1|5
1655291170000|2022-06-15 11:06:10|41831.1|41811.1|41831.1|41811.1|41831.1|41811.1|41830.6|41810.6|1
1655291180000|2022-06-15 11:06:20|41831.5|41811.5|41840.6|41820.6|41840.6|41820.6|41831.5|41811.5|2
1655291190000|2022-06-15 11:06:30|41841.1|41821.1|41841.1|41821.1|41841.1|41821.1|41841.1|41821.1|3
1655291200000|2022-06-15 11:06:40|41840.6|41820.6|41844|41824|41846.1|41826.1|41840.6|41820.6|8
1655291210000|2022-06-15 11:06:50|41846.1|41826.1|41843.1|41823.1|41846.1|41826.1|41843.1|41823.1|1
1655291220000|2022-06-15 11:07:00|41846.1|41826.1|41843.1|41823.1|41846.1|41826.1|41843.1|41823.1|0
1655291230000|2022-06-15 11:07:10|41843.6|41823.6|41843.1|41823.1|41846.1|41826.1|41843.1|41823.1|0
1655291240000|2022-06-15 11:07:20|||||||||1
1655291250000|2022-06-15 11:07:30|41845.6|41825.6|41846.1|41826.1|41846.1|41826.1|41845.6|41825.6|0
1655291260000|2022-06-15 11:07:40|41844|41824|41843.1|41823.1|41844|41824|41840.6|41820.6|2
1655291280000|2022-06-15 11:08:00|41840.6|41820.6|41838.6|41818.6|41841.1|41821.1|41836.1|41816.1|2
1655291290000|2022-06-15 11:08:10|41840.6|41820.6|41841.1|41821.1|41841.1|41821.1|41836.1|41816.1|1
1655291300000|2022-06-15 11:08:20|41841.5|41821.5|41843.6|41823.6|41844|41824|41841.5|41821.5|1
1655291310000|2022-06-15 11:08:30|41844|41824|41843.6|41823.6|41844|41824|41843.6|41823.6|1
1655291320000|2022-06-15 11:08:40|41848.6|41828.6|41848.6|41828.6|41848.6|41828.6|41848.6|41828.6|2
1655291330000|2022-06-15 11:08:50|41849|41829|41855.6|41835.6|41855.6|41835.6|41849|41829|0
1655291340000|2022-06-15 11:09:00|41853.6|41833.6|41856.1|41836.1|41856.1|41836.1|41853.6|41833.6|4
1655291350000|2022-06-15 11:09:10|41856.5|41836.5|41858.6|41838.6|41858.6|41838.6|41856.1|41836.1|0
1655291360000|2022-06-15 11:09:20|41856.1|41836.1|41855.6|41835.6|41858.1|41838.1|41855.6|41835.6|1
1655291370000|2022-06-15 11:09:30|41856.1|41836.1|41856.1|41836.1|41858.1|41838.1|41855.6|41835.6|3
1655291380000|2022-06-15 11:09:40|41853.6|41833.6|41856.1|41836.1|41858.1|41838.1|41853.6|41833.6|1
1655291390000|2022-06-15 11:09:50|41856.5|41836.5|41856.1|41836.1|41858.6|41838.6|41856.1|41836.1|0
1655291400000|2022-06-15 11:10:00|41855.6|41835.6|41858.1|41838.1|41858.6|41838.6|41855.6|41835.6|2
1655291410000|2022-06-15 11:10:10|41858.6|41838.6|41858.6|41838.6|41858.6|41838.6|41858.6|41838.6|3
1655291420000|2022-06-15 11:10:20|||||||||1
1655291430000|2022-06-15 11:10:30|41861.5|41841.5|41866.1|41846.1|41866.1|41846.1|41861.5|41841.5|4
1655291440000|2022-06-15 11:10:40|41869|41849|41871.1|41851.1|41871.1|41851.1|41869|41849|6
1655291460000|2022-06-15 11:11:00|41872|41852|41880.6|41860.6|41882.7|41862.7|41872|41852|6
1655291470000|2022-06-15 11:11:10|41883.1|41863.1|41900.6|41880.6|41900.6|41880.6|41883.1|41863.1|13
1655291480000|2022-06-15 11:11:20|41898.6|41878.6|41893.6|41873.6|41898.6|41878.6|41893.6|41873.6|6
1655291490000|2022-06-15 11:11:30|41893.1|41873.1|41885.6|41865.6|41893.1|41873.1|41883.1|41863.1|3
1655291500000|2022-06-15 11:11:40|41886.1|41866.1|41885.6|41865.6|41888.1|41868.1|41883.6|41863.6|1
1655291510000|2022-06-15 11:11:50|41883.1|41863.1|41873.1|41853.1|41883.1|41863.1|41873.1|41853.1|2
1655291520000|2022-06-15 11:12:00|41873.6|41853.6|41875.6|41855.6|41875.6|41855.6|41873.1|41853.1|0
1655291530000|2022-06-15 11:12:10|41875.2|41855.2|41876.1|41856.1|41876.1|41856.1|41873.1|41853.1|4
1655291540000|2022-06-15 11:12:20|||||||||3
1655291550000|2022-06-15 11:12:30|41875.6|41855.6|41883.1|41863.1|41883.1|41863.1|41875.6|41855.6|4
1655291560000|2022-06-15 11:12:40|41885.6|41865.6|41885.6|41865.6|41885.6|41865.6|41885.6|41865.6|0
1655291570000|2022-06-15 11:12:50|41887.7|41867.7|41893.1|41873.1|41895.6|41875.6|41887.7|41867.7|3
1655291580000|2022-06-15 11:13:00|41893.6|41873.6|41895.6|41875.6|41895.6|41875.6|41893.6|41873.6|1
1655291590000|2022-06-15 11:13:10|41898.1|41878.1|41895.6|41875.6|41898.1|41878.1|41895.6|41875.6|6
1655291600000|2022-06-15 11:13:20|41895.2|41875.2|41893.6|41873.6|41895.2|41875.2|41893.1|41873.1|0
1655291610000|2022-06-15 11:13:30|41895.6|41875.6|41895.6|41875.6|41895.6|41875.6|41893.1|41873.1|0
1655291620000|2022-06-15 11:13:40|41893.1|41873.1|41896.1|41876.1|41896.1|41876.1|41893.1|41873.1|1
1655291630000|2022-06-15 11:13:50|41895.6|41875.6|41893.1|41873.1|41895.6|41875.6|41893.1|41873.1|5
1655291640000|2022-06-15 11:14:00|41895.6|41875.6|41898.1|41878.1|41898.1|41878.1|41895.6|41875.6|2
1655291670000|2022-06-15 11:14:30|41900.6|41880.6|41898.1|41878.1|41900.6|41880.6|41898.1|41878.1|0
1655291690000|2022-06-15 11:14:50|41900.6|41880.6|41898.1|41878.1|41900.6|41880.6|41898.1|41878.1|1
1655291700000|2022-06-15 11:15:00|41897.7|41877.7|41908.1|41888.1|41908.1|41888.1|41895.6|41875.6|6
1655291710000|2022-06-15 11:15:10|41908.6|41888.6|41908.1|41888.1|41908.6|41888.6|41908.1|41888.1|4
1655291720000|2022-06-15 11:15:20|41908.6|41888.6|41910.6|41890.6|41910.6|41890.6|41908.1|41888.1|3
1655291730000|2022-06-15 11:15:30|41909.1|41889.1|41909.1|41889.1|41909.1|41889.1|41909.1|41889.1|1
1655291740000|2022-06-15 11:15:40|41911.1|41891.1|41908.6|41888.6|41911.1|41891.1|41908.6|41888.6|1
1655291750000|2022-06-15 11:15:50|41909.1|41889.1|41916.1|41896.1|41916.1|41896.1|41909.1|41889.1|6
1655291760000|2022-06-15 11:16:00|41915.6|41895.6|41920.6|41900.6|41920.6|41900.6|41915.6|41895.6|6
1655291770000|2022-06-15 11:16:10|||||||||1
1655291780000|2022-06-15 11:16:20|41921.1|41901.1|41922.7|41902.7|41923.1|41903.1|41921.1|41901.1|1
1655291790000|2022-06-15 11:16:30|41923.1|41903.1|41923.6|41903.6|41923.6|41903.6|41923.1|41903.1|0
1655291800000|2022-06-15 11:16:40|41925.6|41905.6|41925.6|41905.6|41925.6|41905.6|41925.6|41905.6|3
1655291810000|2022-06-15 11:16:50|41928.1|41908.1|41925.6|41905.6|41928.1|41908.1|41925.6|41905.6|2
1655291820000|2022-06-15 11:17:00|41925.2|41905.2|41921.1|41901.1|41925.2|41905.2|41919.1|41899.1|4
1655291830000|2022-06-15 11:17:10|41918.6|41898.6|41918.6|41898.6|41921.1|41901.1|41918.6|41898.6|1
1655291840000|2022-06-15 11:17:20|41919.1|41899.1|41908.1|41888.1|41919.1|41899.1|41908.1|41888.1|6
1655291850000|2022-06-15 11:17:30|||||||||1
1655291860000|2022-06-15 11:17:40|41910.6|41890.6|41903.1|41883.1|41910.6|41890.6|41903.1|41883.1|6
1655291870000|2022-06-15 11:17:50|41901.1|41881.1|41890.6|41870.6|41901.1|41881.1|41890.6|41870.6|6
1655291880000|2022-06-15 11:18:00|41891.1|41871.1|41908.1|41888.1|41908.1|41888.1|41891.1|41871.1|5
1655291890000|2022-06-15 11:18:10|41910.6|41890.6|41911.1|41891.1|41913.1|41893.1|41910.6|41890.6|1
1655291900000|2022-06-15 11:18:20|41910.6|41890.6|41903.1|41883.1|41910.6|41890.6|41903.1|41883.1|1
1655291910000|2022-06-15 11:18:30|41905.6|41885.6|41905.2|41885.2|41905.6|41885.6|41905.2|41885.2|5
1655291920000|2022-06-15 11:18:40|41904.7|41884.7|41902.7|41882.7|41905.2|41885.2|41902.7|41882.7|1
1655291930000|2022-06-15 11:18:50|41900.6|41880.6|41900.6|41880.6|41900.6|41880.6|41900.6|41880.6|3
1655291940000|2022-06-15 11:19:00|41903.1|41883.1|41906.6|41886.6|41906.6|41886.6|41903.1|41883.1|4
1655291950000|2022-06-15 11:19:10|41909.1|41889.1|41908.6|41888.6|41909.1|41889.1|41908.6|41888.6|4
1655291960000|2022-06-15 11:19:20|41911.1|41891.1|41910.6|41890.6|41911.1|41891.1|41910.6|41890.6|4
1655291970000|2022-06-15 11:19:30|41908.6|41888.6|41911.1|41891.1|41911.1|41891.1|41906.6|41886.6|4
1655291980000|2022-06-15 11:19:40|41913.6|41893.6|41919.1|41899.1|41919.1|41899.1|41913.6|41893.6|3
1655291990000|2022-06-15 11:19:50|41921.1|41901.1|41925.6|41905.6|41925.6|41905.6|41921.1|41901.1|2
1655292000000|2022-06-15 11:20:00|41926.1|41906.1|41943.1|41923.1|41943.1|41923.1|41926.1|41906.1|16
1655292010000|2022-06-15 11:20:10|||||||||8
1655292020000|2022-06-15 11:20:20|41945.6|41925.6|41950.6|41930.6|41952.7|41932.7|41945.6|41925.6|5
1655292030000|2022-06-15 11:20:30|41952.7|41932.7|41950.2|41930.2|41953.1|41933.1|41950.2|41930.2|0
1655292040000|2022-06-15 11:20:40|41945.6|41925.6|41943.6|41923.6|41945.6|41925.6|41940.6|41920.6|0
1655292050000|2022-06-15 11:20:50|41945.6|41925.6|41938.1|41918.1|41945.6|41925.6|41938.1|41918.1|1
1655292060000|2022-06-15 11:21:00|||||||||2
1655292070000|2022-06-15 11:21:10|41937.2|41917.2|41928.1|41908.1|41937.2|41917.2|41928.1|41908.1|3
1655292080000|2022-06-15 11:21:20|41930.2|41910.2|41937.7|41917.7|41937.7|41917.7|41928.1|41908.1|1
1655292090000|2022-06-15 11:21:30|41938.1|41918.1|41933.1|41913.1|41938.1|41918.1|41933.1|41913.1|0
1655292100000|2022-06-15 11:21:40|41935.6|41915.6|41942|41922|41942|41922|41935.6|41915.6|6
1655292110000|2022-06-15 11:21:50|41941.6|41921.6|41943.1|41923.1|41950.2|41930.2|41941.6|41921.6|5
1655292130000|2022-06-15 11:22:10|41940.6|41920.6|41938.1|41918.1|41943.1|41923.1|41938.1|41918.1|2
1655292140000|2022-06-15 11:22:20|41935.6|41915.6|41935.6|41915.6|41935.6|41915.6|41935.6|41915.6|0
1655292150000|2022-06-15 11:22:30|41936.1|41916.1|41938.1|41918.1|41940.6|41920.6|41936.1|41916.1|6
1655292160000|2022-06-15 11:22:40|41937.7|41917.7|41938.1|41918.1|41938.1|41918.1|41937.7|41917.7|0
1655292170000|2022-06-15 11:22:50|41933.1|41913.1|41930.6|41910.6|41933.1|41913.1|41930.6|41910.6|4
1655292180000|2022-06-15 11:23:00|41928.1|41908.1|41928.1|41908.1|41928.1|41908.1|41928.1|41908.1|1
1655292190000|2022-06-15 11:23:10|41927.7|41907.7|41935.6|41915.6|41935.6|41915.6|41923.6|41903.6|2
1655292200000|2022-06-15 11:23:20|41936.1|41916.1|41940.6|41920.6|41943.1|41923.1|41933.6|41913.6|2
1655292210000|2022-06-15 11:23:30|41941.1|41921.1|41943.1|41923.1|41943.1|41923.1|41941.1|41921.1|0
1655292220000|2022-06-15 11:23:40|41943.6|41923.6|41943.1|41923.1|41943.6|41923.6|41940.6|41920.6|0
1655292230000|2022-06-15 11:23:50|||||||||1
1655292240000|2022-06-15 11:24:00|41944.1|41924.1|41946.6|41926.6|41946.6|41926.6|41944.1|41924.1|3
1655292250000|2022-06-15 11:24:10|41948.6|41928.6|41952.7|41932.7|41952.7|41932.7|41948.6|41928.6|3
1655292260000|2022-06-15 11:24:20|41952.2|41932.2|41948.1|41928.1|41953.1|41933.1|41948.1|41928.1|3
1655292270000|2022-06-15 11:24:30|41947.7|41927.7|41945.6|41925.6|41947.7|41927.7|41945.6|41925.6|2
1655292280000|2022-06-15 11:24:40|41948.6|41928.6|41950.6|41930.6|41950.6|41930.6|41948.6|41928.6|4
1655292290000|2022-06-15 11:24:50|41948.6|41928.6|41948.1|41928.1|41951.1|41931.1|41948.1|41928.1|1
1655292300000|2022-06-15 11:25:00|41950.2|41930.2|41950.2|41930.2|41950.2|41930.2|41950.2|41930.2|1
1655292310000|2022-06-15 11:25:10|41950.6|41930.6|41951.1|41931.1|41951.1|41931.1|41950.6|41930.6|4
1655292320000|2022-06-15 11:25:20|41953.2|41933.2|41953.2|41933.2|41953.2|41933.2|41953.2|41933.2|2
1655292330000|2022-06-15 11:25:30|41953.6|41933.6|41951.1|41931.1|41953.6|41933.6|41951.1|41931.1|2
1655292340000|2022-06-15 11:25:40|41950.7|41930.7|41948.2|41928.2|41951.1|41931.1|41948.2|41928.2|0
1655292350000|2022-06-15 11:25:50|41950.2|41930.2|41948.2|41928.2|41950.2|41930.2|41948.2|41928.2|2
1655292360000|2022-06-15 11:26:00|41951.1|41931.1|41950.7|41930.7|41951.1|41931.1|41948.2|41928.2|0
1655292370000|2022-06-15 11:26:10|41948.2|41928.2|41943.2|41923.2|41948.2|41928.2|41943.2|41923.2|3
1655292380000|2022-06-15 11:26:20|41938.2|41918.2|41935.7|41915.7|41938.2|41918.2|41935.7|41915.7|3
1655292390000|2022-06-15 11:26:30|41935.2|41915.2|41932.7|41912.7|41937.2|41917.2|41932.7|41912.7|1
1655292400000|2022-06-15 11:26:40|41933.2|41913.2|41930.7|41910.7|41933.2|41913.2|41930.7|41910.7|7
1655292410000|2022-06-15 11:26:50|41925.7|41905.7|41925.7|41905.7|41925.7|41905.7|41925.7|41905.7|3
1655292430000|2022-06-15 11:27:10|41923.2|41903.2|41923.2|41903.2|41923.2|41903.2|41923.2|41903.2|9
1655292440000|2022-06-15 11:27:20|41921.1|41901.1|41915.2|41895.2|41921.1|41901.1|41915.2|41895.2|6
1655292450000|2022-06-15 11:27:30|41915.7|41895.7|41913.2|41893.2|41915.7|41895.7|41913.2|41893.2|1
1655292460000|2022-06-15 11:27:40|41910.7|41890.7|41910.7|41890.7|41913.2|41893.2|41908.2|41888.2|11
1655292470000|2022-06-15 11:27:50|41911.1|41891.1|41911.1|41891.1|41913.2|41893.2|41911.1|41891.1|2
1655292480000|2022-06-15 11:28:00|41910.7|41890.7|41908.2|41888.2|41910.7|41890.7|41908.2|41888.2|2
1655292490000|2022-06-15 11:28:10|41905.2|41885.2|41903.6|41883.6|41905.7|41885.7|41903.6|41883.6|0
1655292500000|2022-06-15 11:28:20|41905.7|41885.7|41903.2|41883.2|41908.2|41888.2|41903.2|41883.2|1
1655292510000|2022-06-15 11:28:30|41905.7|41885.7|41901.1|41881.1|41905.7|41885.7|41900.7|41880.7|2
1655292520000|2022-06-15 11:28:40|41902.7|41882.7|41900.7|41880.7|41903.2|41883.2|41900.7|41880.7|3
1655292530000|2022-06-15 11:28:50|41900.2|41880.2|41895.7|41875.7|41900.7|41880.7|41895.7|41875.7|9
1655292540000|2022-06-15 11:29:00|41897.7|41877.7|41901.1|41881.1|41901.1|41881.1|41895.7|41875.7|8
1655292550000|2022-06-15 11:29:10|41901.6|41881.6|41908.2|41888.2|41908.2|41888.2|41901.6|41881.6|1
1655292560000|2022-06-15 11:29:20|41908.6|41888.6|41907.2|41887.2|41912.7|41892.7|41907.2|41887.2|4
1655292570000|2022-06-15 11:29:30|41907.7|41887.7|41907.7|41887.7|41907.7|41887.7|41907.2|41887.2|0
1655292580000|2022-06-15 11:29:40|41907.2|41887.2|41903.2|41883.2|41907.7|41887.7|41903.2|41883.2|3
1655292590000|2022-06-15 11:29:50|41905.7|41885.7|41905.7|41885.7|41905.7|41885.7|41900.7|41880.7|3
1655292600000|2022-06-15 11:30:00|41913.2|41893.2|41910.7|41890.7|41915.7|41895.7|41910.7|41890.7|3
1655292610000|2022-06-15 11:30:10|41908.2|41888.2|41898.2|41878.2|41908.2|41888.2|41898.2|41878.2|5
1655292620000|2022-06-15 11:30:20|41900.7|41880.7|41903.6|41883.6|41908.2|41888.2|41900.7|41880.7|1
1655292630000|2022-06-15 11:30:30|41905.7|41885.7|41906.1|41886.1|41906.1|41886.1|41903.2|41883.2|2
1655292640000|2022-06-15 11:30:40|41905.7|41885.7|41913.2|41893.2|41913.2|41893.2|41905.7|41885.7|4
1655292650000|2022-06-15 11:30:50|41908.6|41888.6|41913.2|41893.2|41913.2|41893.2|41908.6|41888.6|2
1655292660000|2022-06-15 11:31:00|41918.2|41898.2|41928.6|41908.6|41928.6|41908.6|41918.2|41898.2|6
1655292670000|2022-06-15 11:31:10|41933.2|41913.2|41938.2|41918.2|41941.1|41921.1|41933.2|41913.2|3
1655292680000|2022-06-15 11:31:20|||||||||1
1655292690000|2022-06-15 11:31:30|41938.6|41918.6|41935.2|41915.2|41940.7|41920.7|41935.2|41915.2|2
1655292700000|2022-06-15 11:31:40|41938.2|41918.2|41934.1|41914.1|41938.2|41918.2|41934.1|41914.1|17
1655292710000|2022-06-15 11:31:50|41938.2|41918.2|41936.1|41916.1|41939.1|41919.1|41936.1|41916.1|3
1655292720000|2022-06-15 11:32:00|41936.6|41916.6|41939.1|41919.1|41939.1|41919.1|41936.6|41916.6|1
1655292730000|2022-06-15 11:32:10|41941.6|41921.6|41949.1|41929.1|41949.1|41929.1|41941.6|41921.6|7
1655292740000|2022-06-15 11:32:20|41949.6|41929.6|41954.1|41934.1|41959.1|41939.1|41949.6|41929.6|8
1655292750000|2022-06-15 11:32:30|41953.6|41933.6|41951.1|41931.1|41953.6|41933.6|41951.1|41931.1|2
1655292760000|2022-06-15 11:32:40|41949.1|41929.1|41943.2|41923.2|41949.1|41929.1|41939.1|41919.1|10
1655292770000|2022-06-15 11:32:50|41941.1|41921.1|41956.6|41936.6|41961.1|41941.1|41941.1|41921.1|4
1655292780000|2022-06-15 11:33:00|41957.5|41937.5|41962.1|41942.1|41964.1|41944.1|41957.5|41937.5|5
1655292790000|2022-06-15 11:33:10|41961.6|41941.6|41960|41940|41962.1|41942.1|41957.5|41937.5|6
1655292800000|2022-06-15 11:33:20|41962.1|41942.1|41957.5|41937.5|41962.1|41942.1|41957.1|41937.1|14
1655292810000|2022-06-15 11:33:30|41959.6|41939.6|41962.1|41942.1|41964.6|41944.6|41959.6|41939.6|4
1655292820000|2022-06-15 11:33:40|41961.6|41941.6|41959.6|41939.6|41961.6|41941.6|41957.1|41937.1|18
1655292830000|2022-06-15 11:33:50|41960|41940|41966.6|41946.6|41966.6|41946.6|41960|41940|10
1655292840000|2022-06-15 11:34:00|41969.1|41949.1|41981.6|41961.6|41981.6|41961.6|41969.1|41949.1|12
1655292850000|2022-06-15 11:34:10|41982.1|41962.1|41982.1|41962.1|41988.6|41968.6|41982.1|41962.1|6
1655292860000|2022-06-15 11:34:20|41979.6|41959.6|41989.1|41969.1|41989.1|41969.1|41979.6|41959.6|3
1655292870000|2022-06-15 11:34:30|41989.6|41969.6|41993.6|41973.6|41996.1|41976.1|41989.1|41969.1|1
1655292880000|2022-06-15 11:34:40|41996.6|41976.6|41987.1|41967.1|41996.6|41976.6|41987.1|41967.1|14
1655292890000|2022-06-15 11:34:50|41989.1|41969.1|41984.1|41964.1|41991.6|41971.6|41984.1|41964.1|10
1655292900000|2022-06-15 11:35:00|41984.6|41964.6|41984.1|41964.1|41986.6|41966.6|41984.1|41964.1|4
1655292910000|2022-06-15 11:35:10|41984.6|41964.6|41984.1|41964.1|41984.6|41964.6|41982.1|41962.1|25
1655292920000|2022-06-15 11:35:20|41984.6|41964.6|41986.6|41966.6|41986.6|41966.6|41981.6|41961.6|5
1655292930000|2022-06-15 11:35:30|41986.1|41966.1|41986.1|41966.1|41986.6|41966.6|41984.1|41964.1|16
1655292940000|2022-06-15 11:35:40|41985.7|41965.7|41986.6|41966.6|41988.6|41968.6|41983.6|41963.6|18
1655292950000|2022-06-15 11:35:50|41987.1|41967.1|41986.1|41966.1|41989.1|41969.1|41986.1|41966.1|1
1655292960000|2022-06-15 11:36:00|41986.6|41966.6|41994.1|41974.1|41996.6|41976.6|41986.6|41966.6|7
1655292970000|2022-06-15 11:36:10|41996.6|41976.6|41999.1|41979.1|41999.1|41979.1|41994.1|41974.1|3
1655292980000|2022-06-15 11:36:20|42017.3|41997.3|42037.5|42017.5|42042.1|42022.1|42017.3|41997.3|36
1655292990000|2022-06-15 11:36:30|42038|42018|42042.5|42022.5|42047.5|42027.5|42038|42018|21
1655293000000|2022-06-15 11:36:40|42043|42023|42040|42020|42045|42025|42040|42020|7
1655293010000|2022-06-15 11:36:50|42044.1|42024.1|42042.5|42022.5|42045|42025|42040|42020|2
1655293020000|2022-06-15 11:37:00|42045|42025|42047.5|42027.5|42047.5|42027.5|42045|42025|7
1655293030000|2022-06-15 11:37:10|42049.6|42029.6|42055|42035|42055|42035|42047.5|42027.5|5
1655293040000|2022-06-15 11:37:20|42058|42038|42080|42060|42082.1|42062.1|42058|42038|27
1655293050000|2022-06-15 11:37:30|42080.5|42060.5|42092.1|42072.1|42097.1|42077.1|42080|42060|34
1655293060000|2022-06-15 11:37:40|42092.5|42072.5|42087.5|42067.5|42092.5|42072.5|42087.5|42067.5|12
1655293070000|2022-06-15 11:37:50|42082.5|42062.5|42078|42058|42082.5|42062.5|42077.5|42057.5|17
1655293080000|2022-06-15 11:38:00|42077.5|42057.5|42080.5|42060.5|42082.5|42062.5|42077.5|42057.5|17
1655293090000|2022-06-15 11:38:10|42080|42060|42080.5|42060.5|42080.5|42060.5|42077.5|42057.5|30
1655293100000|2022-06-15 11:38:20|42078.5|42058.5|42085|42065|42085|42065|42078.5|42058.5|11
1655293110000|2022-06-15 11:38:30|42083|42063|42076.4|42056.4|42088|42068|42076.4|42056.4|29
1655293120000|2022-06-15 11:38:40|42078.5|42058.5|42053|42033|42078.5|42058.5|42048.9|42028.9|23
1655293130000|2022-06-15 11:38:50|42053.5|42033.5|42063|42043|42065|42045|42053.5|42033.5|2
1655293140000|2022-06-15 11:39:00|42065.5|42045.5|42073|42053|42073.5|42053.5|42065.5|42045.5|13
1655293150000|2022-06-15 11:39:10|42078|42058|42053|42033|42078|42058|42053|42033|13
1655293160000|2022-06-15 11:39:20|42053.5|42033.5|42051|42031|42053.5|42033.5|42051|42031|3
1655293170000|2022-06-15 11:39:30|42053|42033|42053.9|42033.9|42053.9|42033.9|42053|42033|6
1655293180000|2022-06-15 11:39:40|42056|42036|42058|42038|42058|42038|42056|42036|2
1655293190000|2022-06-15 11:39:50|42058.5|42038.5|42058.5|42038.5|42058.5|42038.5|42058.5|42038.5|0
1655293200000|2022-06-15 11:40:00|42058|42038|42053.5|42033.5|42058|42038|42053|42033|8
1655293210000|2022-06-15 11:40:10|42053|42033|42053|42033|42053.5|42033.5|42053|42033|2
1655293220000|2022-06-15 11:40:20|42053.9|42033.9|42058.9|42038.9|42058.9|42038.9|42053.9|42033.9|7
1655293230000|2022-06-15 11:40:30|42063|42043|42073|42053|42073|42053|42063|42043|7
1655293240000|2022-06-15 11:40:40|42078|42058|42078|42058|42078|42058|42078|42058|1
1655293250000|2022-06-15 11:40:50|||||||||1
1655293260000|2022-06-15 11:41:00|42077.5|42057.5|42073|42053|42078|42058|42070.5|42050.5|8
1655293270000|2022-06-15 11:41:10|42072.5|42052.5|42070|42050|42072.5|42052.5|42070|42050|4
1655293280000|2022-06-15 11:41:20|42068|42048|42056|42036|42068|42048|42056|42036|1
1655293290000|2022-06-15 11:41:30|42058|42038|42071|42051|42073.5|42053.5|42058|42038|5
1655293300000|2022-06-15 11:41:40|42073.5|42053.5|42071|42051|42075.5|42055.5|42071|42051|8
1655293310000|2022-06-15 11:41:50|||||||||1
1655293320000|2022-06-15 11:42:00|42070.5|42050.5|42063.9|42043.9|42070.5|42050.5|42060|42040|9
1655293330000|2022-06-15 11:42:10|||||||||3
1655293340000|2022-06-15 11:42:20|42068.5|42048.5|42088|42068|42088.9|42068.9|42066|42046|13
1655293350000|2022-06-15 11:42:30|42088.5|42068.5|42108.9|42088.9|42108.9|42088.9|42088|42068|26
1655293360000|2022-06-15 11:42:40|42108.5|42088.5|42108|42088|42110.5|42090.5|42106|42086|6
1655293370000|2022-06-15 11:42:50|42106|42086|42115.5|42095.5|42115.5|42095.5|42106|42086|12
1655293380000|2022-06-15 11:43:00|42140.5|42120.5|42153|42133|42153|42133|42140.5|42120.5|26
1655293390000|2022-06-15 11:43:10|42155|42135|42153|42133|42156|42136|42150.5|42130.5|16
1655293400000|2022-06-15 11:43:20|42153.5|42133.5|42146|42126|42166|42146|42141.4|42121.4|25
1655293410000|2022-06-15 11:43:30|42148.5|42128.5|42163.5|42143.5|42173.9|42153.9|42148.5|42128.5|30
1655293420000|2022-06-15 11:43:40|42163|42143|42158.5|42138.5|42163|42143|42158.5|42138.5|10
1655293430000|2022-06-15 11:43:50|42153.5|42133.5|42145.5|42125.5|42153.5|42133.5|42145.5|42125.5|13
1655293440000|2022-06-15 11:44:00|42146|42126|42153.9|42133.9|42153.9|42133.9|42146|42126|12
1655293450000|2022-06-15 11:44:10|42153|42133|42151|42131|42153|42133|42151|42131|5
1655293460000|2022-06-15 11:44:20|42146|42126|42146|42126|42148.5|42128.5|42146|42126|9
1655293470000|2022-06-15 11:44:30|||||||||1
1655293480000|2022-06-15 11:44:40|42145.5|42125.5|42141|42121|42146|42126|42141|42121|8
1655293490000|2022-06-15 11:44:50|42141.4|42121.4|42131|42111|42143.9|42123.9|42131|42111|8
1655293500000|2022-06-15 11:45:00|42128.9|42108.9|42141|42121|42141|42121|42128.9|42108.9|2
1655293510000|2022-06-15 11:45:10|42138.9|42118.9|42118.9|42098.9|42143.5|42123.5|42118.9|42098.9|16
1655293520000|2022-06-15 11:45:20|42121|42101|42123.9|42103.9|42123.9|42103.9|42121|42101|6
1655293530000|2022-06-15 11:45:30|42124.4|42104.4|42131|42111|42131|42111|42124.4|42104.4|3
1655293540000|2022-06-15 11:45:40|42130.5|42110.5|42128.5|42108.5|42131|42111|42128.5|42108.5|8
1655293550000|2022-06-15 11:45:50|42126.4|42106.4|42133.5|42113.5|42133.5|42113.5|42126.4|42106.4|2
1655293560000|2022-06-15 11:46:00|42133.9|42113.9|42131|42111|42136|42116|42131|42111|10
1655293570000|2022-06-15 11:46:10|42128.9|42108.9|42126.4|42106.4|42128.9|42108.9|42126.4|42106.4|1
1655293580000|2022-06-15 11:46:20|42131|42111|42126|42106|42131|42111|42126|42106|6
1655293590000|2022-06-15 11:46:30|42126.4|42106.4|42123.9|42103.9|42128|42108|42123.9|42103.9|6
1655293600000|2022-06-15 11:46:40|42123.5|42103.5|42123.9|42103.9|42123.9|42103.9|42123.5|42103.5|1
1655293610000|2022-06-15 11:46:50|42124.4|42104.4|42103.9|42083.9|42126.4|42106.4|42098.9|42078.9|13
1655293620000|2022-06-15 11:47:00|42104.4|42084.4|42116.9|42096.9|42116.9|42096.9|42104.4|42084.4|5
1655293630000|2022-06-15 11:47:10|42117.4|42097.4|42127.8|42107.8|42127.8|42107.8|42116.9|42096.9|14
1655293640000|2022-06-15 11:47:20|42112.4|42092.4|42106.9|42086.9|42112.4|42092.4|42104.4|42084.4|7
1655293650000|2022-06-15 11:47:30|42106|42086|42109.4|42089.4|42109.4|42089.4|42101.9|42081.9|2
1655293660000|2022-06-15 11:47:40|42116.9|42096.9|42122.8|42102.8|42122.8|42102.8|42116.9|42096.9|7
1655293670000|2022-06-15 11:47:50|42123.3|42103.3|42124.9|42104.9|42124.9|42104.9|42122.8|42102.8|6
1655293680000|2022-06-15 11:48:00|42122.8|42102.8|42114.4|42094.4|42125.3|42105.3|42114.4|42094.4|12
1655293690000|2022-06-15 11:48:10|42109.4|42089.4|42108.9|42088.9|42109.4|42089.4|42108.9|42088.9|3
1655293700000|2022-06-15 11:48:20|42106.9|42086.9|42106.9|42086.9|42106.9|42086.9|42106.9|42086.9|6
1655293710000|2022-06-15 11:48:30|42104.4|42084.4|42106.9|42086.9|42106.9|42086.9|42104.4|42084.4|1
1655293720000|2022-06-15 11:48:40|42106.4|42086.4|42109.4|42089.4|42113.9|42093.9|42106.4|42086.4|5
1655293730000|2022-06-15 11:48:50|42109.9|42089.9|42109.4|42089.4|42113.9|42093.9|42109.4|42089.4|1
1655293740000|2022-06-15 11:49:00|42106.4|42086.4|42104.9|42084.9|42109.4|42089.4|42104.9|42084.9|18
1655293750000|2022-06-15 11:49:10|42104.4|42084.4|42096.9|42076.9|42104.4|42084.4|42096.9|42076.9|5
1655293760000|2022-06-15 11:49:20|42084.4|42064.4|42081.9|42061.9|42084.4|42064.4|42081.9|42061.9|5
1655293780000|2022-06-15 11:49:40|42083.9|42063.9|42079.9|42059.9|42083.9|42063.9|42079.9|42059.9|2
1655293790000|2022-06-15 11:49:50|42079.4|42059.4|42079.4|42059.4|42079.4|42059.4|42079.4|42059.4|0
1655293800000|2022-06-15 11:50:00|42079.9|42059.9|42082.4|42062.4|42082.4|42062.4|42079.4|42059.4|4
1655293810000|2022-06-15 11:50:10|||||||||2
1655293820000|2022-06-15 11:50:20|42085.8|42065.8|42091.9|42071.9|42091.9|42071.9|42085.8|42065.8|7
1655293830000|2022-06-15 11:50:30|42094.9|42074.9|42104.9|42084.9|42104.9|42084.9|42094.9|42074.9|4
1655293840000|2022-06-15 11:50:40|42105.3|42085.3|42108.3|42088.3|42108.3|42088.3|42105.3|42085.3|6
1655293850000|2022-06-15 11:50:50|42107.8|42087.8|42107.4|42087.4|42107.8|42087.8|42107.4|42087.4|7
1655293860000|2022-06-15 11:51:00|42109.4|42089.4|42142.8|42122.8|42142.8|42122.8|42109.4|42089.4|24
1655293870000|2022-06-15 11:51:10|42143.9|42123.9|42129.4|42109.4|42144.9|42124.9|42128.9|42108.9|5
1655293880000|2022-06-15 11:51:20|42128.9|42108.9|42116.9|42096.9|42128.9|42108.9|42116.9|42096.9|5
1655293890000|2022-06-15 11:51:30|42114.9|42094.9|42111.9|42091.9|42114.9|42094.9|42111.9|42091.9|5
1655293900000|2022-06-15 11:51:40|42112.4|42092.4|42109.9|42089.9|42112.4|42092.4|42109.9|42089.9|0
1655293910000|2022-06-15 11:51:50|42107.4|42087.4|42106.9|42086.9|42109.4|42089.4|42106.9|42086.9|1
1655293920000|2022-06-15 11:52:00|42107.4|42087.4|42102.4|42082.4|42107.4|42087.4|42101.9|42081.9|6
1655293930000|2022-06-15 11:52:10|42104.4|42084.4|42104.4|42084.4|42106.9|42086.9|42101.9|42081.9|4
1655293940000|2022-06-15 11:52:20|42101.9|42081.9|42106.9|42086.9|42109.4|42089.4|42101.9|42081.9|26
1655293950000|2022-06-15 11:52:30|42107.4|42087.4|42109.4|42089.4|42109.4|42089.4|42107.4|42087.4|4
1655293960000|2022-06-15 11:52:40|42109|42089|42103.5|42083.5|42109|42089|42101.5|42081.5|2
1655293970000|2022-06-15 11:52:50|42101.5|42081.5|42101.5|42081.5|42101.5|42081.5|42101.5|42081.5|0
1655293980000|2022-06-15 11:53:00|42099.4|42079.4|42076.9|42056.9|42101.5|42081.5|42076.9|42056.9|8
1655293990000|2022-06-15 11:53:10|42076.5|42056.5|42067.8|42047.8|42076.5|42056.5|42064.9|42044.9|6
1655294000000|2022-06-15 11:53:20|42069.9|42049.9|42069.9|42049.9|42069.9|42049.9|42064.9|42044.9|3
1655294010000|2022-06-15 11:53:30|42069.4|42049.4|42071.9|42051.9|42071.9|42051.9|42069.4|42049.4|1
1655294020000|2022-06-15 11:53:40|42072.4|42052.4|42071.9|42051.9|42072.4|42052.4|42071.9|42051.9|4
1655294030000|2022-06-15 11:53:50|42071.5|42051.5|42069|42049|42071.9|42051.9|42069|42049|7
1655294040000|2022-06-15 11:54:00|42056.9|42036.9|42049.9|42029.9|42056.9|42036.9|42049.9|42029.9|8
1655294050000|2022-06-15 11:54:10|42049.4|42029.4|42056.9|42036.9|42056.9|42036.9|42049.4|42029.4|5
1655294060000|2022-06-15 11:54:20|42059|42039|42054.9|42034.9|42059|42039|42054|42034|2
1655294070000|2022-06-15 11:54:30|42056.9|42036.9|42056.9|42036.9|42056.9|42036.9|42056.9|42036.9|0
1655294080000|2022-06-15 11:54:40|42054.4|42034.4|42051.9|42031.9|42054.9|42034.9|42051.9|42031.9|0
1655294090000|2022-06-15 11:54:50|42054|42034|42054.4|42034.4|42054.4|42034.4|42054|42034|3
1655294100000|2022-06-15 11:55:00|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|2
1655294110000|2022-06-15 11:55:10|42054.4|42034.4|42064.4|42044.4|42066.5|42046.5|42054.4|42034.4|20
1655294120000|2022-06-15 11:55:20|42064|42044|42062.4|42042.4|42064|42044|42061.9|42041.9|1
1655294130000|2022-06-15 11:55:30|||||||||1
1655294140000|2022-06-15 11:55:40|42067.4|42047.4|42067.4|42047.4|42067.4|42047.4|42067.4|42047.4|2
1655294150000|2022-06-15 11:55:50|42066.9|42046.9|42047.4|42027.4|42066.9|42046.9|42047.4|42027.4|10
1655294160000|2022-06-15 11:56:00|42046.9|42026.9|42046.9|42026.9|42046.9|42026.9|42046.9|42026.9|1
1655294170000|2022-06-15 11:56:10|42054.4|42034.4|42049.4|42029.4|42054.4|42034.4|42049.4|42029.4|3
1655294180000|2022-06-15 11:56:20|42049|42029|42049|42029|42049|42029|42049|42029|1
1655294200000|2022-06-15 11:56:40|42046.9|42026.9|42046|42026|42046.9|42026.9|42046|42026|0
1655294210000|2022-06-15 11:56:50|42046.5|42026.5|42046.9|42026.9|42046.9|42026.9|42046.5|42026.5|2
1655294220000|2022-06-15 11:57:00|42046.5|42026.5|42046.9|42026.9|42046.9|42026.9|42046.5|42026.5|5
1655294230000|2022-06-15 11:57:10|42046.5|42026.5|42041.9|42021.9|42046.5|42026.5|42041.9|42021.9|4
1655294240000|2022-06-15 11:57:20|42039.9|42019.9|42037.4|42017.4|42041.9|42021.9|42037.4|42017.4|1
1655294250000|2022-06-15 11:57:30|42034.4|42014.4|42034.9|42014.9|42034.9|42014.9|42034.4|42014.4|3
1655294260000|2022-06-15 11:57:40|42036.9|42016.9|42037.4|42017.4|42037.4|42017.4|42034.9|42014.9|1
1655294270000|2022-06-15 11:57:50|42039|42019|42032.4|42012.4|42039.4|42019.4|42032.4|42012.4|4
1655294280000|2022-06-15 11:58:00|42029.9|42009.9|42029.4|42009.4|42032.4|42012.4|42024.9|42004.9|3
1655294290000|2022-06-15 11:58:10|42029.9|42009.9|42036.9|42016.9|42039.4|42019.4|42029.9|42009.9|9
1655294300000|2022-06-15 11:58:20|42034|42014|42034|42014|42034|42014|42034|42014|3
1655294310000|2022-06-15 11:58:30|42031.9|42011.9|42031.9|42011.9|42031.9|42011.9|42029.4|42009.4|0
1655294320000|2022-06-15 11:58:40|42031.5|42011.5|42031.5|42011.5|42031.5|42011.5|42031.5|42011.5|0
1655294330000|2022-06-15 11:58:50|42029.9|42009.9|42026.5|42006.5|42031.9|42011.9|42026.5|42006.5|0
1655294340000|2022-06-15 11:59:00|42026|42006|42024|42004|42026|42006|42023.5|42003.5|2
1655294350000|2022-06-15 11:59:10|42024.4|42004.4|42027.4|42007.4|42027.4|42007.4|42024|42004|2
1655294360000|2022-06-15 11:59:20|42024.9|42004.9|42021.9|42001.9|42024.9|42004.9|42021.9|42001.9|1
1655294370000|2022-06-15 11:59:30|42019.9|41999.9|42019.9|41999.9|42024.9|42004.9|42019.9|41999.9|3
1655294380000|2022-06-15 11:59:40|42024.4|42004.4|42014.4|41994.4|42024.9|42004.9|42014.4|41994.4|8
1655294390000|2022-06-15 11:59:50|42011.9|41991.9|42016.9|41996.9|42016.9|41996.9|42006.9|41986.9|6
1655294400000|2022-06-15 12:00:00|42016.5|41996.5|41997.9|41977.9|42016.9|41996.9|41997.9|41977.9|10
1655294410000|2022-06-15 12:00:10|41997.4|41977.4|41989|41969|41997.4|41977.4|41989|41969|9
1655294420000|2022-06-15 12:00:20|41989.4|41969.4|41994.4|41974.4|41994.4|41974.4|41989.4|41969.4|4
1655294430000|2022-06-15 12:00:30|41994.9|41974.9|41994.4|41974.4|41997.4|41977.4|41994.4|41974.4|5
1655294440000|2022-06-15 12:00:40|41994.9|41974.9|41989.4|41969.4|41994.9|41974.9|41989.4|41969.4|0
1655294450000|2022-06-15 12:00:50|41986.9|41966.9|41984.9|41964.9|41986.9|41966.9|41979.9|41959.9|4
1655294460000|2022-06-15 12:01:00|41985.4|41965.4|41987.9|41967.9|41987.9|41967.9|41984.9|41964.9|31
1655294470000|2022-06-15 12:01:10|41987.4|41967.4|41987.9|41967.9|41987.9|41967.9|41987.4|41967.4|1
1655294480000|2022-06-15 12:01:20|41992.4|41972.4|41984.9|41964.9|41992.4|41972.4|41982.9|41962.9|10
1655294490000|2022-06-15 12:01:30|41979.9|41959.9|41955.4|41935.4|41979.9|41959.9|41954.4|41934.4|17
1655294500000|2022-06-15 12:01:40|41957.4|41937.4|41954.9|41934.9|41957.4|41937.4|41954.4|41934.4|2
1655294510000|2022-06-15 12:01:50|41954.4|41934.4|41939.4|41919.4|41954.4|41934.4|41939.4|41919.4|14
1655294520000|2022-06-15 12:02:00|41939|41919|41947.4|41927.4|41947.4|41927.4|41934.9|41914.9|19
1655294530000|2022-06-15 12:02:10|41947.9|41927.9|41971.9|41951.9|41971.9|41951.9|41947.9|41927.9|13
1655294540000|2022-06-15 12:02:20|41969.4|41949.4|41954.9|41934.9|41969.4|41949.4|41954.9|41934.9|15
1655294550000|2022-06-15 12:02:30|41956.9|41936.9|41956.9|41936.9|41956.9|41936.9|41954.9|41934.9|1
1655294560000|2022-06-15 12:02:40|41954.9|41934.9|41951.9|41931.9|41956.9|41936.9|41951.9|41931.9|1
1655294570000|2022-06-15 12:02:50|41949.9|41929.9|41946.9|41926.9|41949.9|41929.9|41944.9|41924.9|1
1655294580000|2022-06-15 12:03:00|41949.9|41929.9|41949.9|41929.9|41949.9|41929.9|41947.4|41927.4|5
1655294590000|2022-06-15 12:03:10|41944.9|41924.9|41944.9|41924.9|41946.9|41926.9|41944.4|41924.4|3
1655294600000|2022-06-15 12:03:20|41944.4|41924.4|41944.9|41924.9|41946.9|41926.9|41944.4|41924.4|5
1655294610000|2022-06-15 12:03:30|41946.9|41926.9|41941.9|41921.9|41946.9|41926.9|41941.9|41921.9|1
1655294620000|2022-06-15 12:03:40|41939.4|41919.4|41939.4|41919.4|41943.5|41923.5|41939.4|41919.4|7
1655294630000|2022-06-15 12:03:50|41939|41919|41936.5|41916.5|41939|41919|41936.5|41916.5|8
1655294640000|2022-06-15 12:04:00|41934|41914|41929.9|41909.9|41934.4|41914.4|41929.9|41909.9|4
1655294650000|2022-06-15 12:04:10|41931.9|41911.9|41935.4|41915.4|41935.4|41915.4|41931.9|41911.9|2
1655294660000|2022-06-15 12:04:20|41935.8|41915.8|41935.4|41915.4|41937.4|41917.4|41935.4|41915.4|1
1655294670000|2022-06-15 12:04:30|41934.9|41914.9|41934.9|41914.9|41934.9|41914.9|41934.9|41914.9|1
1655294680000|2022-06-15 12:04:40|41932.4|41912.4|41929.9|41909.9|41932.4|41912.4|41929.9|41909.9|0
1655294690000|2022-06-15 12:04:50|41929.4|41909.4|41906.9|41886.9|41929.4|41909.4|41906.9|41886.9|17
1655294700000|2022-06-15 12:05:00|41899.9|41879.9|41911.9|41891.9|41911.9|41891.9|41899.9|41879.9|21
1655294710000|2022-06-15 12:05:10|41912.4|41892.4|41909|41889|41914.4|41894.4|41909|41889|4
1655294720000|2022-06-15 12:05:20|41906.9|41886.9|41904.4|41884.4|41909|41889|41904.4|41884.4|2
1655294730000|2022-06-15 12:05:30|41904.9|41884.9|41909.4|41889.4|41909.9|41889.9|41904.9|41884.9|2
1655294740000|2022-06-15 12:05:40|41909|41889|41906.9|41886.9|41909.4|41889.4|41904|41884|26
1655294750000|2022-06-15 12:05:50|41906.5|41886.5|41906|41886|41906.5|41886.5|41905.1|41885.1|6
1655294760000|2022-06-15 12:06:00|41908.1|41888.1|41911|41891|41911|41891|41908.1|41888.1|4
1655294770000|2022-06-15 12:06:10|41909|41889|41909|41889|41913.5|41893.5|41909|41889|5
1655294780000|2022-06-15 12:06:20|41913.5|41893.5|41913.5|41893.5|41915.6|41895.6|41913.5|41893.5|5
1655294790000|2022-06-15 12:06:30|41921.5|41901.5|41916|41896|41923.5|41903.5|41916|41896|13
1655294800000|2022-06-15 12:06:40|41913.1|41893.1|41898.5|41878.5|41913.1|41893.1|41896.5|41876.5|9
1655294810000|2022-06-15 12:06:50|41899|41879|41904|41884|41904|41884|41899|41879|12
1655294820000|2022-06-15 12:07:00|41903.5|41883.5|41903.5|41883.5|41903.5|41883.5|41899|41879|5
1655294830000|2022-06-15 12:07:10|41901|41881|41901|41881|41901|41881|41898.5|41878.5|2
1655294840000|2022-06-15 12:07:20|41899|41879|41883.5|41863.5|41899|41879|41883.5|41863.5|13
1655294850000|2022-06-15 12:07:30|41881.5|41861.5|41876|41856|41881.5|41861.5|41876|41856|6
1655294860000|2022-06-15 12:07:40|41884|41864|41883.5|41863.5|41885.6|41865.6|41881|41861|15
1655294870000|2022-06-15 12:07:50|41883.1|41863.1|41881|41861|41883.1|41863.1|41881|41861|2
1655294880000|2022-06-15 12:08:00|41880.6|41860.6|41873.5|41853.5|41883.1|41863.1|41873.5|41853.5|8
1655294890000|2022-06-15 12:08:10|41875.1|41855.1|41863.1|41843.1|41875.1|41855.1|41863.1|41843.1|6
1655294900000|2022-06-15 12:08:20|41863.5|41843.5|41858.1|41838.1|41868.1|41848.1|41858.1|41838.1|16
1655294910000|2022-06-15 12:08:30|41856|41836|41851|41831|41858.1|41838.1|41851|41831|7
1655294920000|2022-06-15 12:08:40|41853.1|41833.1|41858.1|41838.1|41858.1|41838.1|41848.5|41828.5|9
1655294930000|2022-06-15 12:08:50|41856|41836|41853.5|41833.5|41858.5|41838.5|41853.5|41833.5|5
1655294940000|2022-06-15 12:09:00|41854|41834|41856|41836|41858.1|41838.1|41853.1|41833.1|5
1655294950000|2022-06-15 12:09:10|41855.6|41835.6|41869|41849|41873.5|41853.5|41855.6|41835.6|28
1655294960000|2022-06-15 12:09:20|41866|41846|41866|41846|41866|41846|41866|41846|1
1655294970000|2022-06-15 12:09:30|41865.6|41845.6|41870.6|41850.6|41871|41851|41863.5|41843.5|8
1655294980000|2022-06-15 12:09:40|41868.5|41848.5|41863.5|41843.5|41868.5|41848.5|41863.5|41843.5|5
1655294990000|2022-06-15 12:09:50|41860.6|41840.6|41846|41826|41860.6|41840.6|41844|41824|31
1655295000000|2022-06-15 12:10:00|41848.1|41828.1|41818.5|41798.5|41848.1|41828.1|41818.5|41798.5|51
1655295010000|2022-06-15 12:10:10|41815.6|41795.6|41815.1|41795.1|41826|41806|41811|41791|32
1655295020000|2022-06-15 12:10:20|41815.6|41795.6|41823.1|41803.1|41825.6|41805.6|41808.5|41788.5|7
1655295030000|2022-06-15 12:10:30|41825.6|41805.6|41824|41804|41830.6|41810.6|41824|41804|18
1655295040000|2022-06-15 12:10:40|41826|41806|41801|41781|41828.1|41808.1|41798.5|41778.5|26
1655295050000|2022-06-15 12:10:50|41803.1|41783.1|41808.1|41788.1|41808.5|41788.5|41803.1|41783.1|9
1655295060000|2022-06-15 12:11:00|41806|41786|41823.1|41803.1|41825.1|41805.1|41806|41786|31
1655295070000|2022-06-15 12:11:10|41820.6|41800.6|41811|41791|41820.6|41800.6|41811|41791|6
1655295080000|2022-06-15 12:11:20|41806|41786|41766|41746|41806|41786|41766|41746|33
1655295090000|2022-06-15 12:11:30|41771|41751|41779|41759|41783.5|41763.5|41768.1|41748.1|24
1655295100000|2022-06-15 12:11:40|41778.5|41758.5|41771|41751|41779|41759|41767.6|41747.6|17
1655295110000|2022-06-15 12:11:50|41770.1|41750.1|41753.1|41733.1|41770.1|41750.1|41739|41719|133
1655295120000|2022-06-15 12:12:00|41753.5|41733.5|41771|41751|41771|41751|41752.6|41732.6|15
1655295130000|2022-06-15 12:12:10|41773.5|41753.5|41773.1|41753.1|41775.6|41755.6|41770.6|41750.6|13
1655295140000|2022-06-15 12:12:20|41773.5|41753.5|41763.1|41743.1|41780.6|41760.6|41762.6|41742.6|14
1655295150000|2022-06-15 12:12:30|41761|41741|41760.1|41740.1|41767.6|41747.6|41758.1|41738.1|10
1655295160000|2022-06-15 12:12:40|41758.1|41738.1|41750.1|41730.1|41758.1|41738.1|41745.1|41725.1|12
1655295170000|2022-06-15 12:12:50|41748.1|41728.1|41758.5|41738.5|41759|41739|41746.5|41726.5|11
1655295180000|2022-06-15 12:13:00|41759|41739|41763.5|41743.5|41774|41754|41759|41739|17
1655295190000|2022-06-15 12:13:10|41764|41744|41766|41746|41768.1|41748.1|41763.5|41743.5|4
1655295200000|2022-06-15 12:13:20|41765.6|41745.6|41778.5|41758.5|41778.5|41758.5|41765.1|41745.1|11
1655295210000|2022-06-15 12:13:30|41779|41759|41768.1|41748.1|41783.1|41763.1|41768.1|41748.1|9
1655295220000|2022-06-15 12:13:40|41770.1|41750.1|41767.6|41747.6|41770.6|41750.6|41765.1|41745.1|10
1655295230000|2022-06-15 12:13:50|41765.1|41745.1|41765.1|41745.1|41768.1|41748.1|41765.1|41745.1|6
1655295240000|2022-06-15 12:14:00|41765.6|41745.6|41767.2|41747.2|41769.7|41749.7|41763.5|41743.5|9
1655295250000|2022-06-15 12:14:10|41762.2|41742.2|41752.2|41732.2|41762.2|41742.2|41752.2|41732.2|10
1655295260000|2022-06-15 12:14:20|41747.6|41727.6|41729.7|41709.7|41747.6|41727.6|41729.2|41709.2|21
1655295270000|2022-06-15 12:14:30|41731.7|41711.7|41729.7|41709.7|41732.6|41712.6|41727.6|41707.6|9
1655295280000|2022-06-15 12:14:40|41729.2|41709.2|41720.1|41700.1|41729.7|41709.7|41720.1|41700.1|10
1655295290000|2022-06-15 12:14:50|41718.1|41698.1|41714.2|41694.2|41720.1|41700.1|41714.2|41694.2|1
1655295300000|2022-06-15 12:15:00|41712.6|41692.6|41722.2|41702.2|41722.6|41702.6|41711.7|41691.7|28
1655295310000|2022-06-15 12:15:10|41722.6|41702.6|41722.6|41702.6|41725.1|41705.1|41722.2|41702.2|7
1655295320000|2022-06-15 12:15:20|41727.2|41707.2|41724.7|41704.7|41727.6|41707.6|41722.6|41702.6|25
1655295330000|2022-06-15 12:15:30|41722.2|41702.2|41727.2|41707.2|41727.2|41707.2|41720.1|41700.1|19
1655295340000|2022-06-15 12:15:40|41724.7|41704.7|41705.1|41685.1|41727.6|41707.6|41705.1|41685.1|14
1655295350000|2022-06-15 12:15:50|41702.2|41682.2|41722.6|41702.6|41722.6|41702.6|41700.1|41680.1|32
1655295360000|2022-06-15 12:16:00|41722.2|41702.2|41732.6|41712.6|41732.6|41712.6|41722.2|41702.2|9
1655295370000|2022-06-15 12:16:10|41737.6|41717.6|41734.7|41714.7|41747.6|41727.6|41734.7|41714.7|37
1655295380000|2022-06-15 12:16:20|41734.2|41714.2|41732.2|41712.2|41734.2|41714.2|41722.6|41702.6|24
1655295390000|2022-06-15 12:16:30|41729.7|41709.7|41727.2|41707.2|41732.2|41712.2|41725.6|41705.6|6
1655295400000|2022-06-15 12:16:40|41724.7|41704.7|41720.1|41700.1|41724.7|41704.7|41719.2|41699.2|12
1655295410000|2022-06-15 12:16:50|41722.6|41702.6|41722.2|41702.2|41724.7|41704.7|41722.2|41702.2|9
1655295420000|2022-06-15 12:17:00|41719.7|41699.7|41717.2|41697.2|41719.7|41699.7|41715.1|41695.1|17
1655295430000|2022-06-15 12:17:10|41719.2|41699.2|41729.7|41709.7|41729.7|41709.7|41719.2|41699.2|11
1655295440000|2022-06-15 12:17:20|41731.7|41711.7|41735.1|41715.1|41737.6|41717.6|41731.7|41711.7|12
1655295450000|2022-06-15 12:17:30|41737.2|41717.2|41751.7|41731.7|41751.7|41731.7|41737.2|41717.2|13
1655295460000|2022-06-15 12:17:40|41753.1|41733.1|41757.2|41737.2|41758.1|41738.1|41753.1|41733.1|13
1655295470000|2022-06-15 12:17:50|41756.7|41736.7|41756.7|41736.7|41757.2|41737.2|41754.7|41734.7|4
1655295480000|2022-06-15 12:18:00|41754.2|41734.2|41752.6|41732.6|41756.7|41736.7|41750.1|41730.1|6
1655295490000|2022-06-15 12:18:10|41753.1|41733.1|41748.5|41728.5|41755.1|41735.1|41745.1|41725.1|8
1655295500000|2022-06-15 12:18:20|41750.6|41730.6|41749.7|41729.7|41750.6|41730.6|41749.7|41729.7|8
1655295510000|2022-06-15 12:18:30|41749.2|41729.2|41745.1|41725.1|41750.1|41730.1|41745.1|41725.1|7
1655295520000|2022-06-15 12:18:40|41743.1|41723.1|41738.1|41718.1|41743.1|41723.1|41737.6|41717.6|7
1655295530000|2022-06-15 12:18:50|41737.6|41717.6|41732.6|41712.6|41737.6|41717.6|41728.1|41708.1|31
1655295540000|2022-06-15 12:19:00|41737.6|41717.6|41732.2|41712.2|41737.6|41717.6|41732.2|41712.2|5
1655295550000|2022-06-15 12:19:10|41730.1|41710.1|41733.1|41713.1|41736|41716|41729.7|41709.7|27
1655295560000|2022-06-15 12:19:20|41732.6|41712.6|41726|41706|41732.6|41712.6|41726|41706|10
1655295570000|2022-06-15 12:19:30|41725.6|41705.6|41731|41711|41731|41711|41721|41701|9
1655295580000|2022-06-15 12:19:40|41730.6|41710.6|41730.1|41710.1|41731|41711|41727.6|41707.6|9
1655295590000|2022-06-15 12:19:50|41727.6|41707.6|41729.7|41709.7|41732.2|41712.2|41727.6|41707.6|1
1655295600000|2022-06-15 12:20:00|41728.1|41708.1|41733.1|41713.1|41735.6|41715.6|41727.6|41707.6|14
1655295610000|2022-06-15 12:20:10|41735.6|41715.6|41750.1|41730.1|41752.6|41732.6|41735.6|41715.6|13
1655295620000|2022-06-15 12:20:20|41750.6|41730.6|41750.6|41730.6|41750.6|41730.6|41750.1|41730.1|3
1655295630000|2022-06-15 12:20:30|41750.1|41730.1|41755.6|41735.6|41757.6|41737.6|41750.1|41730.1|9
1655295640000|2022-06-15 12:20:40|41757.6|41737.6|41756.1|41736.1|41758.1|41738.1|41753.1|41733.1|16
1655295650000|2022-06-15 12:20:50|41754|41734|41758.1|41738.1|41758.1|41738.1|41753.1|41733.1|5
1655295660000|2022-06-15 12:21:00|41758.6|41738.6|41763.6|41743.6|41763.6|41743.6|41758.6|41738.6|6
1655295670000|2022-06-15 12:21:10|41763.1|41743.1|41789.7|41769.7|41789.7|41769.7|41763.1|41743.1|9
1655295680000|2022-06-15 12:21:20|41788.6|41768.6|41800.1|41780.1|41800.1|41780.1|41788.6|41768.6|18
1655295690000|2022-06-15 12:21:30|41800.6|41780.6|41792.6|41772.6|41800.6|41780.6|41792.6|41772.6|11
1655295700000|2022-06-15 12:21:40|41790.6|41770.6|41788.1|41768.1|41793.1|41773.1|41787.6|41767.6|7
1655295710000|2022-06-15 12:21:50|41788.6|41768.6|41801.1|41781.1|41801.1|41781.1|41788.6|41768.6|7
1655295720000|2022-06-15 12:22:00|41805.1|41785.1|41823.6|41803.6|41828.1|41808.1|41805.1|41785.1|9
1655295730000|2022-06-15 12:22:10|41826.1|41806.1|41823.6|41803.6|41826.5|41806.5|41823.6|41803.6|8
1655295740000|2022-06-15 12:22:20|41821.5|41801.5|41826.1|41806.1|41826.1|41806.1|41818.1|41798.1|13
1655295750000|2022-06-15 12:22:30|41824|41804|41821.1|41801.1|41826.1|41806.1|41821.1|41801.1|2
1655295760000|2022-06-15 12:22:40|41818.1|41798.1|41821.5|41801.5|41822|41802|41816.1|41796.1|11
1655295770000|2022-06-15 12:22:50|41822|41802|41833.1|41813.1|41835.1|41815.1|41822|41802|3
1655295780000|2022-06-15 12:23:00|41833.6|41813.6|41840.6|41820.6|41840.6|41820.6|41833.1|41813.1|9
1655295790000|2022-06-15 12:23:10|41838.6|41818.6|41838.1|41818.1|41838.6|41818.6|41838.1|41818.1|6
1655295800000|2022-06-15 12:23:20|41838.6|41818.6|41838.1|41818.1|41840.6|41820.6|41838.1|41818.1|1
1655295810000|2022-06-15 12:23:30|41835.6|41815.6|41841.1|41821.1|41841.1|41821.1|41834|41814|4
1655295820000|2022-06-15 12:23:40|41843.6|41823.6|41848.6|41828.6|41852.6|41832.6|41843.6|41823.6|6
1655295830000|2022-06-15 12:23:50|41848.1|41828.1|41843.1|41823.1|41848.1|41828.1|41841.1|41821.1|4
1655295840000|2022-06-15 12:24:00|41844|41824|41859|41839|41859|41839|41844|41824|9
1655295850000|2022-06-15 12:24:10|41858.6|41838.6|41854|41834|41860.6|41840.6|41851.5|41831.5|12
1655295860000|2022-06-15 12:24:20|41856.1|41836.1|41855.6|41835.6|41856.1|41836.1|41850.6|41830.6|5
1655295870000|2022-06-15 12:24:30|41851.1|41831.1|41851.1|41831.1|41851.1|41831.1|41848.6|41828.6|5
1655295880000|2022-06-15 12:24:40|||||||||1
1655295890000|2022-06-15 12:24:50|41849|41829|41848.6|41828.6|41851.1|41831.1|41848.6|41828.6|6
1655295900000|2022-06-15 12:25:00|41846.1|41826.1|41849|41829|41849|41829|41846.1|41826.1|5
1655295910000|2022-06-15 12:25:10|41852|41832|41866.1|41846.1|41866.1|41846.1|41852|41832|5
1655295920000|2022-06-15 12:25:20|41863.6|41843.6|41863.6|41843.6|41863.6|41843.6|41863.6|41843.6|3
1655295930000|2022-06-15 12:25:30|41861.5|41841.5|41851.1|41831.1|41861.5|41841.5|41851.1|41831.1|4
1655295940000|2022-06-15 12:25:40|41844|41824|41849|41829|41849|41829|41841.5|41821.5|8
1655295950000|2022-06-15 12:25:50|41851.1|41831.1|41848.6|41828.6|41851.1|41831.1|41843.6|41823.6|5
1655295960000|2022-06-15 12:26:00|41849|41829|41849|41829|41851.5|41831.5|41849|41829|1
1655295970000|2022-06-15 12:26:10|41846.5|41826.5|41840.1|41820.1|41846.5|41826.5|41840.1|41820.1|7
1655295980000|2022-06-15 12:26:20|41840.6|41820.6|41841.1|41821.1|41841.1|41821.1|41840.6|41820.6|5
1655295990000|2022-06-15 12:26:30|41838.1|41818.1|41838.6|41818.6|41838.6|41818.6|41838.1|41818.1|3
1655296000000|2022-06-15 12:26:40|41838.1|41818.1|41833.1|41813.1|41838.1|41818.1|41833.1|41813.1|3
1655296010000|2022-06-15 12:26:50|41831.1|41811.1|41831.1|41811.1|41831.1|41811.1|41831.1|41811.1|1
1655296020000|2022-06-15 12:27:00|41830.6|41810.6|41830.1|41810.1|41831.1|41811.1|41830.1|41810.1|2
1655296030000|2022-06-15 12:27:10|41828.1|41808.1|41828.1|41808.1|41828.1|41808.1|41828.1|41808.1|0
1655296040000|2022-06-15 12:27:20|41826.1|41806.1|41816.1|41796.1|41826.1|41806.1|41816.1|41796.1|4
1655296050000|2022-06-15 12:27:30|41811.5|41791.5|41811.5|41791.5|41811.5|41791.5|41811.5|41791.5|1
1655296060000|2022-06-15 12:27:40|41813.6|41793.6|41811.1|41791.1|41813.6|41793.6|41809|41789|1
1655296080000|2022-06-15 12:28:00|41811.5|41791.5|41811.1|41791.1|41811.5|41791.5|41811.1|41791.1|8
1655296090000|2022-06-15 12:28:10|41811.5|41791.5|41813.6|41793.6|41814|41794|41811.1|41791.1|2
1655296100000|2022-06-15 12:28:20|41811.1|41791.1|41814|41794|41814|41794|41811.1|41791.1|1
1655296110000|2022-06-15 12:28:30|41813.6|41793.6|41813.6|41793.6|41814|41794|41813.6|41793.6|1
1655296130000|2022-06-15 12:28:50|41815.6|41795.6|41813.6|41793.6|41818.1|41798.1|41813.6|41793.6|1
1655296140000|2022-06-15 12:29:00|41815.6|41795.6|41818.1|41798.1|41818.1|41798.1|41815.6|41795.6|4
1655296150000|2022-06-15 12:29:10|41821.1|41801.1|41829|41809|41829|41809|41821.1|41801.1|3
1655296160000|2022-06-15 12:29:20|41831.1|41811.1|41836.1|41816.1|41836.1|41816.1|41831.1|41811.1|8
1655296170000|2022-06-15 12:29:30|41835.6|41815.6|41835.6|41815.6|41835.6|41815.6|41835.6|41815.6|0
1655296180000|2022-06-15 12:29:40|41836.1|41816.1|41831.1|41811.1|41836.1|41816.1|41831.1|41811.1|6
1655296190000|2022-06-15 12:29:50|41829|41809|41828.1|41808.1|41829|41809|41828.1|41808.1|0
1655296200000|2022-06-15 12:30:00|41825.6|41805.6|41823.6|41803.6|41828.6|41808.6|41823.6|41803.6|11
1655296210000|2022-06-15 12:30:10|41825.6|41805.6|41831.1|41811.1|41833.6|41813.6|41825.6|41805.6|9
1655296220000|2022-06-15 12:30:20|41833.6|41813.6|41841.1|41821.1|41841.1|41821.1|41831.1|41811.1|6
1655296230000|2022-06-15 12:30:30|41841.5|41821.5|41842|41822|41842|41822|41841.1|41821.1|2
1655296240000|2022-06-15 12:30:40|41844|41824|41841.1|41821.1|41846.1|41826.1|41841.1|41821.1|3
1655296250000|2022-06-15 12:30:50|41838.6|41818.6|41842|41822|41842.5|41822.5|41831.5|41811.5|1
1655296260000|2022-06-15 12:31:00|41842.5|41822.5|41873.6|41853.6|41873.6|41853.6|41842.5|41822.5|16
1655296270000|2022-06-15 12:31:10|41871.5|41851.5|41863.1|41843.1|41873.6|41853.6|41863.1|41843.1|3
1655296280000|2022-06-15 12:31:20|41861.1|41841.1|41873.6|41853.6|41873.6|41853.6|41860.6|41840.6|4
1655296290000|2022-06-15 12:31:30|41876.1|41856.1|41881.1|41861.1|41891.1|41871.1|41876.1|41856.1|10
1655296300000|2022-06-15 12:31:40|41882|41862|41876.5|41856.5|41886.1|41866.1|41876.1|41856.1|4
1655296310000|2022-06-15 12:31:50|41881.1|41861.1|41870.2|41850.2|41881.1|41861.1|41870.2|41850.2|2
1655296320000|2022-06-15 12:32:00|41868.1|41848.1|41830.6|41810.6|41868.1|41848.1|41830.6|41810.6|20
1655296330000|2022-06-15 12:32:10|41831.1|41811.1|41818.6|41798.6|41831.1|41811.1|41810.6|41790.6|9
1655296340000|2022-06-15 12:32:20|41816.1|41796.1|41806.1|41786.1|41818.1|41798.1|41806.1|41786.1|14
1655296350000|2022-06-15 12:32:30|41803.6|41783.6|41808.6|41788.6|41811.1|41791.1|41801.1|41781.1|2
1655296360000|2022-06-15 12:32:40|41809|41789|41821.1|41801.1|41821.1|41801.1|41809|41789|1
1655296370000|2022-06-15 12:32:50|41820.6|41800.6|41821.1|41801.1|41825.6|41805.6|41820.6|41800.6|1
1655296380000|2022-06-15 12:33:00|41821.5|41801.5|41839.5|41819.5|41839.5|41819.5|41821.5|41801.5|22
1655296390000|2022-06-15 12:33:10|41839|41819|41836.1|41816.1|41839.5|41819.5|41836.1|41816.1|5
1655296400000|2022-06-15 12:33:20|41838.6|41818.6|41841.1|41821.1|41841.1|41821.1|41838.6|41818.6|5
1655296410000|2022-06-15 12:33:30|41838.6|41818.6|41836.1|41816.1|41841.1|41821.1|41836.1|41816.1|0
1655296420000|2022-06-15 12:33:40|41835.6|41815.6|41841.1|41821.1|41843.6|41823.6|41835.6|41815.6|5
1655296430000|2022-06-15 12:33:50|41841.5|41821.5|41851.5|41831.5|41856.1|41836.1|41841.1|41821.1|6
1655296440000|2022-06-15 12:34:00|41851.1|41831.1|41846.1|41826.1|41851.1|41831.1|41845.6|41825.6|6
1655296450000|2022-06-15 12:34:10|41845.6|41825.6|41858.1|41838.1|41860.6|41840.6|41843.6|41823.6|17
1655296460000|2022-06-15 12:34:20|41856.1|41836.1|41849|41829|41856.1|41836.1|41846.5|41826.5|3
1655296470000|2022-06-15 12:34:30|41849.5|41829.5|41846.5|41826.5|41849.5|41829.5|41846.1|41826.1|6
1655296480000|2022-06-15 12:34:40|41851.1|41831.1|41854|41834|41854|41834|41851.1|41831.1|4
1655296490000|2022-06-15 12:34:50|41856.1|41836.1|41856.1|41836.1|41856.1|41836.1|41851.1|41831.1|8
1655296500000|2022-06-15 12:35:00|41856.5|41836.5|41850.6|41830.6|41858.6|41838.6|41850.6|41830.6|3
1655296510000|2022-06-15 12:35:10|41850.2|41830.2|41843.6|41823.6|41851.1|41831.1|41841.1|41821.1|10
1655296520000|2022-06-15 12:35:20|41843.1|41823.1|41841.1|41821.1|41843.1|41823.1|41841.1|41821.1|2
1655296530000|2022-06-15 12:35:30|41838.6|41818.6|41833.1|41813.1|41838.6|41818.6|41833.1|41813.1|4
1655296540000|2022-06-15 12:35:40|41836.1|41816.1|41839|41819|41839|41819|41833.1|41813.1|2
1655296550000|2022-06-15 12:35:50|41841.1|41821.1|41841.1|41821.1|41841.1|41821.1|41841.1|41821.1|1
1655296560000|2022-06-15 12:36:00|41842|41822|41865.6|41845.6|41865.6|41845.6|41842|41822|13
1655296570000|2022-06-15 12:36:10|41865.2|41845.2|41863.1|41843.1|41865.6|41845.6|41863.1|41843.1|2
1655296580000|2022-06-15 12:36:20|41861.1|41841.1|41856.1|41836.1|41861.1|41841.1|41856.1|41836.1|6
1655296590000|2022-06-15 12:36:30|||||||||1
1655296600000|2022-06-15 12:36:40|41856.5|41836.5|41856.1|41836.1|41858.6|41838.6|41856.1|41836.1|3
1655296610000|2022-06-15 12:36:50|41855.6|41835.6|41848.6|41828.6|41855.6|41835.6|41848.6|41828.6|1
1655296620000|2022-06-15 12:37:00|41846.1|41826.1|41838.1|41818.1|41846.1|41826.1|41838.1|41818.1|7
1655296630000|2022-06-15 12:37:10|41836.1|41816.1|41836.1|41816.1|41836.1|41816.1|41836.1|41816.1|2
1655296640000|2022-06-15 12:37:20|41838.1|41818.1|41836.5|41816.5|41838.1|41818.1|41836.1|41816.1|4
1655296650000|2022-06-15 12:37:30|41838.6|41818.6|41848.6|41828.6|41851.1|41831.1|41838.6|41818.6|4
1655296660000|2022-06-15 12:37:40|41846.1|41826.1|41851.5|41831.5|41851.5|41831.5|41844|41824|0
1655296670000|2022-06-15 12:37:50|41852.5|41832.5|41856.1|41836.1|41858.6|41838.6|41852.5|41832.5|1
1655296680000|2022-06-15 12:38:00|41855.2|41835.2|41846.1|41826.1|41855.2|41835.2|41846.1|41826.1|4
1655296690000|2022-06-15 12:38:10|41848.6|41828.6|41851.1|41831.1|41851.1|41831.1|41848.6|41828.6|2
1655296700000|2022-06-15 12:38:20|41851.6|41831.6|41851.1|41831.1|41853.6|41833.6|41851.1|41831.1|2
1655296710000|2022-06-15 12:38:30|41853.6|41833.6|41853.6|41833.6|41853.6|41833.6|41853.6|41833.6|0
1655296720000|2022-06-15 12:38:40|41853.1|41833.1|41843.6|41823.6|41853.1|41833.1|41843.6|41823.6|3
1655296730000|2022-06-15 12:38:50|41846.1|41826.1|41848.1|41828.1|41848.1|41828.1|41846.1|41826.1|0
1655296740000|2022-06-15 12:39:00|41848.6|41828.6|41856.1|41836.1|41856.1|41836.1|41848.6|41828.6|11
1655296750000|2022-06-15 12:39:10|41856.6|41836.6|41861.1|41841.1|41866.1|41846.1|41856.6|41836.6|4
1655296760000|2022-06-15 12:39:20|41861.6|41841.6|41866.1|41846.1|41866.1|41846.1|41861.1|41841.1|2
1655296770000|2022-06-15 12:39:30|41864.1|41844.1|41864.1|41844.1|41864.1|41844.1|41863.6|41843.6|0
1655296790000|2022-06-15 12:39:50|41861.1|41841.1|41861.1|41841.1|41861.1|41841.1|41861.1|41841.1|3
1655296800000|2022-06-15 12:40:00|41858.6|41838.6|41849.1|41829.1|41858.6|41838.6|41846.1|41826.1|4
1655296810000|2022-06-15 12:40:10|41851.1|41831.1|41866.6|41846.6|41866.6|41846.6|41851.1|41831.1|8
1655296820000|2022-06-15 12:40:20|41864.1|41844.1|41861.6|41841.6|41866.1|41846.1|41861.6|41841.6|1
1655296830000|2022-06-15 12:40:30|41861.1|41841.1|41863.6|41843.6|41864.1|41844.1|41861.1|41841.1|1
1655296840000|2022-06-15 12:40:40|41861.1|41841.1|41856.1|41836.1|41861.1|41841.1|41856.1|41836.1|3
1655296850000|2022-06-15 12:40:50|41856.6|41836.6|41856.1|41836.1|41859.1|41839.1|41856.1|41836.1|0
1655296860000|2022-06-15 12:41:00|41856.6|41836.6|41863.6|41843.6|41865.6|41845.6|41856.6|41836.6|3
1655296870000|2022-06-15 12:41:10|41865.6|41845.6|41858.6|41838.6|41865.6|41845.6|41858.6|41838.6|1
1655296880000|2022-06-15 12:41:20|41861.1|41841.1|41856.1|41836.1|41861.1|41841.1|41856.1|41836.1|3
1655296890000|2022-06-15 12:41:30|41854.1|41834.1|41843.6|41823.6|41854.1|41834.1|41843.6|41823.6|1
1655296900000|2022-06-15 12:41:40|41844.1|41824.1|41839.1|41819.1|41846.1|41826.1|41837|41817|2
1655296910000|2022-06-15 12:41:50|41837|41817|41844.1|41824.1|41844.1|41824.1|41834.1|41814.1|5
1655296920000|2022-06-15 12:42:00|41846.1|41826.1|41859.1|41839.1|41859.1|41839.1|41846.1|41826.1|3
1655296930000|2022-06-15 12:42:10|41861.1|41841.1|41868.6|41848.6|41868.6|41848.6|41861.1|41841.1|0
1655296940000|2022-06-15 12:42:20|41869.1|41849.1|41871.1|41851.1|41871.1|41851.1|41868.6|41848.6|4
1655296950000|2022-06-15 12:42:30|41870.2|41850.2|41866.1|41846.1|41870.2|41850.2|41866.1|41846.1|0
1655296960000|2022-06-15 12:42:40|41869.1|41849.1|41871.1|41851.1|41871.1|41851.1|41869.1|41849.1|1
1655296970000|2022-06-15 12:42:50|41869.1|41849.1|41871.1|41851.1|41871.1|41851.1|41869.1|41849.1|1
1655296980000|2022-06-15 12:43:00|41871.6|41851.6|41873.6|41853.6|41873.6|41853.6|41868.6|41848.6|5
1655296990000|2022-06-15 12:43:10|41874.1|41854.1|41879.1|41859.1|41879.1|41859.1|41874.1|41854.1|13
1655297000000|2022-06-15 12:43:20|41881.1|41861.1|41885.6|41865.6|41885.6|41865.6|41881.1|41861.1|1
1655297010000|2022-06-15 12:43:30|41883.6|41863.6|41883.6|41863.6|41885.6|41865.6|41883.6|41863.6|8
1655297020000|2022-06-15 12:43:40|41884.1|41864.1|41883.6|41863.6|41884.1|41864.1|41883.1|41863.1|2
1655297030000|2022-06-15 12:43:50|41883.1|41863.1|41918.1|41898.1|41918.6|41898.6|41883.1|41863.1|26
1655297040000|2022-06-15 12:44:00|41919.1|41899.1|41896.1|41876.1|41919.1|41899.1|41891.6|41871.6|7
1655297050000|2022-06-15 12:44:10|41897|41877|41909.1|41889.1|41909.1|41889.1|41897|41877|2
1655297060000|2022-06-15 12:44:20|41908.6|41888.6|41905.6|41885.6|41908.6|41888.6|41905.6|41885.6|1
1655297070000|2022-06-15 12:44:30|41903.1|41883.1|41898.1|41878.1|41903.1|41883.1|41898.1|41878.1|1
1655297080000|2022-06-15 12:44:40|41897.2|41877.2|41888.6|41868.6|41897.2|41877.2|41886.1|41866.1|6
1655297090000|2022-06-15 12:44:50|41889.1|41869.1|41889.5|41869.5|41889.5|41869.5|41889.1|41869.1|1
1655297100000|2022-06-15 12:45:00|41892|41872|41891.1|41871.1|41893.6|41873.6|41889.1|41869.1|3
1655297110000|2022-06-15 12:45:10|41894.1|41874.1|41893.6|41873.6|41894.1|41874.1|41893.6|41873.6|1
1655297120000|2022-06-15 12:45:20|41892|41872|41896.6|41876.6|41896.6|41876.6|41892|41872|0
1655297130000|2022-06-15 12:45:30|41897|41877|41897|41877|41897|41877|41897|41877|1
1655297140000|2022-06-15 12:45:40|41896.6|41876.6|41888.6|41868.6|41896.6|41876.6|41888.6|41868.6|3
1655297150000|2022-06-15 12:45:50|41891.1|41871.1|41883.1|41863.1|41891.1|41871.1|41883.1|41863.1|5
1655297160000|2022-06-15 12:46:00|41885.6|41865.6|41884.1|41864.1|41885.6|41865.6|41881.1|41861.1|1
1655297170000|2022-06-15 12:46:10|41886.1|41866.1|41886.1|41866.1|41886.1|41866.1|41886.1|41866.1|4
1655297180000|2022-06-15 12:46:20|41885.6|41865.6|41884.1|41864.1|41886.1|41866.1|41881.1|41861.1|5
1655297190000|2022-06-15 12:46:30|41884.5|41864.5|41884.1|41864.1|41886.6|41866.6|41882|41862|4
1655297200000|2022-06-15 12:46:40|41883.6|41863.6|41883.1|41863.1|41883.6|41863.6|41883.1|41863.1|1
1655297210000|2022-06-15 12:46:50|41880.6|41860.6|41880.6|41860.6|41883.1|41863.1|41880.2|41860.2|3
1655297220000|2022-06-15 12:47:00|41881.1|41861.1|41881.1|41861.1|41883.6|41863.6|41881.1|41861.1|3
1655297230000|2022-06-15 12:47:10|41878.6|41858.6|41878.6|41858.6|41881.1|41861.1|41878.6|41858.6|3
1655297240000|2022-06-15 12:47:20|41879.1|41859.1|41878.1|41858.1|41881.1|41861.1|41878.1|41858.1|2
1655297250000|2022-06-15 12:47:30|41873.6|41853.6|41866.1|41846.1|41873.6|41853.6|41866.1|41846.1|2
1655297260000|2022-06-15 12:47:40|41859.1|41839.1|41856.6|41836.6|41859.1|41839.1|41855.2|41835.2|9
1655297270000|2022-06-15 12:47:50|41858.1|41838.1|41858.6|41838.6|41861.1|41841.1|41858.1|41838.1|5
1655297280000|2022-06-15 12:48:00|41859.1|41839.1|41863.6|41843.6|41864.1|41844.1|41859.1|41839.1|3
1655297290000|2022-06-15 12:48:10|41864.1|41844.1|41864.1|41844.1|41868.2|41848.2|41863.6|41843.6|3
1655297300000|2022-06-15 12:48:20|41867.5|41847.5|41872|41852|41874.1|41854.1|41867.5|41847.5|9
1655297310000|2022-06-15 12:48:30|41874.1|41854.1|41875.7|41855.7|41876.1|41856.1|41873.6|41853.6|0
1655297320000|2022-06-15 12:48:40|41874.1|41854.1|41869.1|41849.1|41876.1|41856.1|41869.1|41849.1|4
1655297330000|2022-06-15 12:48:50|41866.1|41846.1|41858.6|41838.6|41866.1|41846.1|41858.2|41838.2|0
1655297340000|2022-06-15 12:49:00|41858.2|41838.2|41861.6|41841.6|41861.6|41841.6|41858.2|41838.2|2
1655297350000|2022-06-15 12:49:10|41859.5|41839.5|41863.6|41843.6|41863.6|41843.6|41859.5|41839.5|2
1655297360000|2022-06-15 12:49:20|41864.1|41844.1|41886.1|41866.1|41886.1|41866.1|41864.1|41844.1|10
1655297370000|2022-06-15 12:49:30|41886.6|41866.6|41899.1|41879.1|41899.1|41879.1|41886.6|41866.6|9
1655297380000|2022-06-15 12:49:40|41901.6|41881.6|41898.6|41878.6|41909.1|41889.1|41898.6|41878.6|11
1655297390000|2022-06-15 12:49:50|41896.1|41876.1|41891.6|41871.6|41896.1|41876.1|41891.6|41871.6|6
1655297400000|2022-06-15 12:50:00|41893.6|41873.6|41884.1|41864.1|41893.6|41873.6|41884.1|41864.1|4
1655297410000|2022-06-15 12:50:10|41886.6|41866.6|41891.1|41871.1|41891.1|41871.1|41886.6|41866.6|10
1655297420000|2022-06-15 12:50:20|41889.1|41869.1|41889.1|41869.1|41891.6|41871.6|41889.1|41869.1|1
1655297430000|2022-06-15 12:50:30|41891.1|41871.1|41888.6|41868.6|41891.1|41871.1|41888.6|41868.6|8
1655297440000|2022-06-15 12:50:40|41886.6|41866.6|41901.1|41881.1|41901.1|41881.1|41886.1|41866.1|8
1655297450000|2022-06-15 12:50:50|41903.2|41883.2|41896.6|41876.6|41903.2|41883.2|41896.6|41876.6|5
1655297460000|2022-06-15 12:51:00|41899.1|41879.1|41899.5|41879.5|41899.5|41879.5|41899.1|41879.1|3
1655297470000|2022-06-15 12:51:10|41899.1|41879.1|41909.1|41889.1|41909.1|41889.1|41899.1|41879.1|54
1655297480000|2022-06-15 12:51:20|41909.5|41889.5|41898.6|41878.6|41909.5|41889.5|41898.6|41878.6|12
1655297490000|2022-06-15 12:51:30|41895.7|41875.7|41888.6|41868.6|41895.7|41875.7|41888.6|41868.6|1
1655297500000|2022-06-15 12:51:40|41886.1|41866.1|41888.6|41868.6|41888.6|41868.6|41883.6|41863.6|6
1655297510000|2022-06-15 12:51:50|41886.1|41866.1|41888.2|41868.2|41888.6|41868.6|41886.1|41866.1|2
1655297520000|2022-06-15 12:52:00|41886.1|41866.1|41880.7|41860.7|41888.6|41868.6|41880.7|41860.7|1
1655297530000|2022-06-15 12:52:10|41881.1|41861.1|41873.2|41853.2|41881.1|41861.1|41873.2|41853.2|2
1655297540000|2022-06-15 12:52:20|41870.2|41850.2|41853.2|41833.2|41870.2|41850.2|41853.2|41833.2|6
1655297550000|2022-06-15 12:52:30|41853.6|41833.6|41852.7|41832.7|41853.6|41833.6|41850.2|41830.2|1
1655297560000|2022-06-15 12:52:40|41852.2|41832.2|41846.1|41826.1|41852.2|41832.2|41843.6|41823.6|0
1655297570000|2022-06-15 12:52:50|41846.6|41826.6|41850|41830|41852|41832|41846.6|41826.6|7
1655297580000|2022-06-15 12:53:00|41852|41832|41851.1|41831.1|41852|41832|41849.1|41829.1|3
1655297590000|2022-06-15 12:53:10|||||||||2
1655297600000|2022-06-15 12:53:20|41853.2|41833.2|41851.1|41831.1|41853.2|41833.2|41848.2|41828.2|3
1655297610000|2022-06-15 12:53:30|41850.7|41830.7|41839.5|41819.5|41850.7|41830.7|41839.5|41819.5|10
1655297620000|2022-06-15 12:53:40|41843.6|41823.6|41844.1|41824.1|41844.1|41824.1|41843.6|41823.6|3
1655297640000|2022-06-15 12:54:00|41849.1|41829.1|41871.1|41851.1|41871.6|41851.6|41849.1|41829.1|20
1655297650000|2022-06-15 12:54:10|41866.1|41846.1|41864.1|41844.1|41871.1|41851.1|41863.6|41843.6|0
1655297660000|2022-06-15 12:54:20|41865.7|41845.7|41851.1|41831.1|41865.7|41845.7|41851.1|41831.1|2
1655297670000|2022-06-15 12:54:30|41853.6|41833.6|41851.1|41831.1|41856.1|41836.1|41851.1|41831.1|0
1655297680000|2022-06-15 12:54:40|41848.6|41828.6|41841.1|41821.1|41848.6|41828.6|41838.6|41818.6|12
1655297690000|2022-06-15 12:54:50|41838.6|41818.6|41841.1|41821.1|41841.1|41821.1|41836.1|41816.1|0
1655297700000|2022-06-15 12:55:00|41838.6|41818.6|41844.1|41824.1|41844.1|41824.1|41830.2|41810.2|16
1655297710000|2022-06-15 12:55:10|41844.5|41824.5|41846.1|41826.1|41848.6|41828.6|41844.1|41824.1|3
1655297720000|2022-06-15 12:55:20|41845.7|41825.7|41843.6|41823.6|41846.1|41826.1|41841.6|41821.6|2
1655297730000|2022-06-15 12:55:30|41844.1|41824.1|41846.1|41826.1|41846.1|41826.1|41841.1|41821.1|2
1655297740000|2022-06-15 12:55:40|41843.6|41823.6|41841.1|41821.1|41843.6|41823.6|41841.1|41821.1|3
1655297750000|2022-06-15 12:55:50|41836.1|41816.1|41821.1|41801.1|41836.1|41816.1|41821.1|41801.1|8
1655297760000|2022-06-15 12:56:00|41820.7|41800.7|41838.2|41818.2|41838.2|41818.2|41813.2|41793.2|13
1655297770000|2022-06-15 12:56:10|41835.7|41815.7|41833.2|41813.2|41835.7|41815.7|41833.2|41813.2|8
1655297780000|2022-06-15 12:56:20|41833.6|41813.6|41838.2|41818.2|41838.2|41818.2|41833.6|41813.6|4
1655297790000|2022-06-15 12:56:30|41838.6|41818.6|41854.1|41834.1|41854.1|41834.1|41838.6|41818.6|5
1655297800000|2022-06-15 12:56:40|41858.2|41838.2|41853.2|41833.2|41858.2|41838.2|41853.2|41833.2|0
1655297810000|2022-06-15 12:56:50|41853.6|41833.6|41858.6|41838.6|41863.2|41843.2|41853.6|41833.6|11
1655297820000|2022-06-15 12:57:00|41859.1|41839.1|41856.1|41836.1|41859.1|41839.1|41851.1|41831.1|1
1655297830000|2022-06-15 12:57:10|41858.2|41838.2|41861.1|41841.1|41861.1|41841.1|41856.1|41836.1|1
1655297840000|2022-06-15 12:57:20|41860.7|41840.7|41841.6|41821.6|41861.1|41841.1|41841.6|41821.6|6
1655297850000|2022-06-15 12:57:30|41836.6|41816.6|41832.7|41812.7|41836.6|41816.6|41832.3|41812.3|1
1655297860000|2022-06-15 12:57:40|41833.2|41813.2|41833.6|41813.6|41841.1|41821.1|41828.2|41808.2|8
1655297870000|2022-06-15 12:57:50|41833.2|41813.2|41831.1|41811.1|41833.2|41813.2|41831.1|41811.1|0
1655297880000|2022-06-15 12:58:00|41831.6|41811.6|41836.1|41816.1|41836.1|41816.1|41831.1|41811.1|3
1655297890000|2022-06-15 12:58:10|41835.7|41815.7|41861.1|41841.1|41861.1|41841.1|41833.6|41813.6|8
1655297900000|2022-06-15 12:58:20|41860.7|41840.7|41861.1|41841.1|41861.1|41841.1|41858.6|41838.6|4
1655297910000|2022-06-15 12:58:30|41863.6|41843.6|41861.1|41841.1|41863.6|41843.6|41861.1|41841.1|1
1655297920000|2022-06-15 12:58:40|41863.6|41843.6|41866.1|41846.1|41866.1|41846.1|41863.6|41843.6|1
1655297930000|2022-06-15 12:58:50|41864.1|41844.1|41866.1|41846.1|41866.1|41846.1|41861.1|41841.1|0
1655297940000|2022-06-15 12:59:00|41871.6|41851.6|41899.1|41879.1|41901.1|41881.1|41871.6|41851.6|55
1655297950000|2022-06-15 12:59:10|41897.1|41877.1|41909.1|41889.1|41909.1|41889.1|41897.1|41877.1|6
1655297960000|2022-06-15 12:59:20|41911.1|41891.1|41910|41890|41911.1|41891.1|41905|41885|13
1655297970000|2022-06-15 12:59:30|41913|41893|41910|41890|41918|41898|41910|41890|13
1655297980000|2022-06-15 12:59:40|41909.6|41889.6|41896.6|41876.6|41909.6|41889.6|41896.6|41876.6|6
1655297990000|2022-06-15 12:59:50|41897.1|41877.1|41891.6|41871.6|41897.1|41877.1|41891.6|41871.6|5
1655298000000|2022-06-15 13:00:00|41892.1|41872.1|41889.8|41869.8|41894.1|41874.1|41846.1|41826.1|64
1655298010000|2022-06-15 13:00:10|41887.7|41867.7|41877.7|41857.7|41908.2|41888.2|41875.2|41855.2|14
1655298020000|2022-06-15 13:00:20|41875.2|41855.2|41863.6|41843.6|41877.7|41857.7|41863.6|41843.6|4
1655298030000|2022-06-15 13:00:30|41863.2|41843.2|41886.1|41866.1|41886.6|41866.6|41863.2|41843.2|14
1655298040000|2022-06-15 13:00:40|41885.7|41865.7|41871.1|41851.1|41885.7|41865.7|41871.1|41851.1|7
1655298050000|2022-06-15 13:00:50|41868.2|41848.2|41847.7|41827.7|41868.2|41848.2|41847.7|41827.7|17
1655298060000|2022-06-15 13:01:00|41842.7|41822.7|41840.2|41820.2|41850.7|41830.7|41840.2|41820.2|15
1655298070000|2022-06-15 13:01:10|41837.7|41817.7|41826.1|41806.1|41837.7|41817.7|41826.1|41806.1|13
1655298080000|2022-06-15 13:01:20|41823.6|41803.6|41840.7|41820.7|41840.7|41820.7|41823.6|41803.6|8
1655298090000|2022-06-15 13:01:30|41838.2|41818.2|41850.7|41830.7|41851.6|41831.6|41838.2|41818.2|5
1655298100000|2022-06-15 13:01:40|41851.1|41831.1|41853.6|41833.6|41853.6|41833.6|41851.1|41831.1|4
1655298110000|2022-06-15 13:01:50|41855.7|41835.7|41838.2|41818.2|41863.6|41843.6|41837.7|41817.7|21
1655298120000|2022-06-15 13:02:00|41838.6|41818.6|41856.1|41836.1|41856.1|41836.1|41838.6|41818.6|11
1655298130000|2022-06-15 13:02:10|41859.1|41839.1|41871.1|41851.1|41871.6|41851.6|41859.1|41839.1|6
1655298140000|2022-06-15 13:02:20|41875.2|41855.2|41877.1|41857.1|41879.1|41859.1|41874.1|41854.1|12
1655298150000|2022-06-15 13:02:30|41881.1|41861.1|41891.1|41871.1|41891.1|41871.1|41881.1|41861.1|13
1655298160000|2022-06-15 13:02:40|41896.1|41876.1|41892.1|41872.1|41896.1|41876.1|41892.1|41872.1|9
1655298170000|2022-06-15 13:02:50|41891.6|41871.6|41884.1|41864.1|41891.6|41871.6|41884.1|41864.1|5
1655298180000|2022-06-15 13:03:00|41879.1|41859.1|41877.1|41857.1|41879.1|41859.1|41876.6|41856.6|14
1655298190000|2022-06-15 13:03:10|41879.1|41859.1|41888.6|41868.6|41891.1|41871.1|41878.6|41858.6|1
1655298200000|2022-06-15 13:03:20|41886.6|41866.6|41891.1|41871.1|41893.6|41873.6|41886.1|41866.1|5
1655298210000|2022-06-15 13:03:30|41888.6|41868.6|41875.7|41855.7|41891.1|41871.1|41875.7|41855.7|7
1655298220000|2022-06-15 13:03:40|41875.2|41855.2|41870.7|41850.7|41876.1|41856.1|41866.1|41846.1|6
1655298230000|2022-06-15 13:03:50|41871.1|41851.1|41870.7|41850.7|41871.1|41851.1|41868.6|41848.6|5
1655298240000|2022-06-15 13:04:00|41868.2|41848.2|41886.6|41866.6|41886.6|41866.6|41868.2|41848.2|7
1655298250000|2022-06-15 13:04:10|41886.1|41866.1|41887.1|41867.1|41887.1|41867.1|41884.1|41864.1|6
1655298260000|2022-06-15 13:04:20|41886.6|41866.6|41878.6|41858.6|41886.6|41866.6|41878.6|41858.6|3
1655298270000|2022-06-15 13:04:30|41878.2|41858.2|41876.1|41856.1|41879.1|41859.1|41876.1|41856.1|2
1655298280000|2022-06-15 13:04:40|41874.1|41854.1|41870.7|41850.7|41876.1|41856.1|41870.7|41850.7|3
1655298290000|2022-06-15 13:04:50|41871.1|41851.1|41871.1|41851.1|41875.7|41855.7|41871.1|41851.1|4
1655298300000|2022-06-15 13:05:00|41870.7|41850.7|41861.6|41841.6|41870.7|41850.7|41853.6|41833.6|13
1655298310000|2022-06-15 13:05:10|41862.1|41842.1|41861.6|41841.6|41866.1|41846.1|41861.1|41841.1|2
1655298320000|2022-06-15 13:05:20|41861.1|41841.1|41866.1|41846.1|41866.1|41846.1|41861.1|41841.1|3
1655298330000|2022-06-15 13:05:30|41868.2|41848.2|41863.6|41843.6|41868.6|41848.6|41861.6|41841.6|8
1655298340000|2022-06-15 13:05:40|41863.7|41843.7|41869.6|41849.6|41869.6|41849.6|41861.2|41841.2|5
1655298350000|2022-06-15 13:05:50|41869.1|41849.1|41866.2|41846.2|41869.1|41849.1|41866.2|41846.2|2
1655298360000|2022-06-15 13:06:00|41868.2|41848.2|41867.7|41847.7|41870.7|41850.7|41865.7|41845.7|8
1655298370000|2022-06-15 13:06:10|41860.2|41840.2|41855.2|41835.2|41860.2|41840.2|41855.2|41835.2|4
1655298380000|2022-06-15 13:06:20|41852.7|41832.7|41850.2|41830.2|41852.7|41832.7|41850.2|41830.2|4
1655298390000|2022-06-15 13:06:30|41852.7|41832.7|41855.7|41835.7|41863.2|41843.2|41852.7|41832.7|12
1655298400000|2022-06-15 13:06:40|41855.2|41835.2|41845.2|41825.2|41855.2|41835.2|41845.2|41825.2|2
1655298410000|2022-06-15 13:06:50|41844.8|41824.8|41840.7|41820.7|41845.2|41825.2|41840.7|41820.7|1
1655298420000|2022-06-15 13:07:00|41842.7|41822.7|41852.7|41832.7|41855.2|41835.2|41842.7|41822.7|11
1655298430000|2022-06-15 13:07:10|41853.2|41833.2|41857.7|41837.7|41862.3|41842.3|41853.2|41833.2|5
1655298440000|2022-06-15 13:07:20|41855.2|41835.2|41868.2|41848.2|41868.2|41848.2|41847.7|41827.7|17
1655298460000|2022-06-15 13:07:40|41865.7|41845.7|41865.2|41845.2|41868.2|41848.2|41865.2|41845.2|5
1655298470000|2022-06-15 13:07:50|41867.3|41847.3|41865.2|41845.2|41867.3|41847.3|41863.2|41843.2|1
1655298480000|2022-06-15 13:08:00|41860.2|41840.2|41855.2|41835.2|41862.7|41842.7|41855.2|41835.2|3
1655298490000|2022-06-15 13:08:10|41852.3|41832.3|41845.2|41825.2|41852.3|41832.3|41845.2|41825.2|2
1655298500000|2022-06-15 13:08:20|41845.7|41825.7|41852.7|41832.7|41855.2|41835.2|41845.2|41825.2|9
1655298510000|2022-06-15 13:08:30|||||||||1
1655298520000|2022-06-15 13:08:40|41853.2|41833.2|41857.3|41837.3|41857.7|41837.7|41853.2|41833.2|3
1655298530000|2022-06-15 13:08:50|41855.2|41835.2|41855.2|41835.2|41860.2|41840.2|41855.2|41835.2|3
1655298540000|2022-06-15 13:09:00|41854.8|41834.8|41868.2|41848.2|41868.2|41848.2|41845.7|41825.7|9
1655298550000|2022-06-15 13:09:10|41870.2|41850.2|41869.8|41849.8|41870.2|41850.2|41869.8|41849.8|26
1655298560000|2022-06-15 13:09:20|41869.3|41849.3|41853.9|41833.9|41869.3|41849.3|41853.9|41833.9|4
1655298570000|2022-06-15 13:09:30|41851.8|41831.8|41849.3|41829.3|41853.9|41833.9|41849.3|41829.3|2
1655298580000|2022-06-15 13:09:40|||||||||2
1655298590000|2022-06-15 13:09:50|41849.8|41829.8|41848.9|41828.9|41851.8|41831.8|41846.8|41826.8|2
1655298600000|2022-06-15 13:10:00|41849.3|41829.3|41846.4|41826.4|41849.3|41829.3|41844.3|41824.3|9
1655298610000|2022-06-15 13:10:10|41844.3|41824.3|41834.3|41814.3|41844.3|41824.3|41834.3|41814.3|9
1655298620000|2022-06-15 13:10:20|41834.8|41814.8|41841.8|41821.8|41841.8|41821.8|41834.8|41814.8|2
1655298630000|2022-06-15 13:10:30|41844.3|41824.3|41844.3|41824.3|41844.3|41824.3|41844.3|41824.3|1
1655298640000|2022-06-15 13:10:40|41844.8|41824.8|41863.9|41843.9|41863.9|41843.9|41844.8|41824.8|2
1655298650000|2022-06-15 13:10:50|41867.3|41847.3|41869.8|41849.8|41869.8|41849.8|41867.3|41847.3|0
1655298660000|2022-06-15 13:11:00|41869.3|41849.3|41886.8|41866.8|41886.8|41866.8|41869.3|41849.3|16
1655298670000|2022-06-15 13:11:10|41887.7|41867.7|41891.8|41871.8|41891.8|41871.8|41887.7|41867.7|5
1655298680000|2022-06-15 13:11:20|41899.8|41879.8|41902.7|41882.7|41905.2|41885.2|41899.8|41879.8|9
1655298690000|2022-06-15 13:11:30|41904.8|41884.8|41904.8|41884.8|41907.3|41887.3|41904.3|41884.3|3
1655298700000|2022-06-15 13:11:40|41906.8|41886.8|41899.3|41879.3|41906.8|41886.8|41899.3|41879.3|5
1655298710000|2022-06-15 13:11:50|41896.8|41876.8|41886.8|41866.8|41896.8|41876.8|41886.8|41866.8|2
1655298720000|2022-06-15 13:12:00|41884.3|41864.3|41883.9|41863.9|41884.3|41864.3|41876.4|41856.4|10
1655298730000|2022-06-15 13:12:10|41881.8|41861.8|41881.8|41861.8|41881.8|41861.8|41881.8|41861.8|0
1655298740000|2022-06-15 13:12:20|41879.3|41859.3|41859.8|41839.8|41879.3|41859.3|41859.8|41839.8|4
1655298750000|2022-06-15 13:12:30|41859.3|41839.3|41866.4|41846.4|41866.4|41846.4|41859.3|41839.3|1
1655298760000|2022-06-15 13:12:40|41866.8|41846.8|41854.3|41834.3|41869.8|41849.8|41847.3|41827.3|10
1655298770000|2022-06-15 13:12:50|41855.2|41835.2|41864.3|41844.3|41868.9|41848.9|41855.2|41835.2|2
1655298780000|2022-06-15 13:13:00|41863.9|41843.9|41856.4|41836.4|41863.9|41843.9|41856.4|41836.4|2
1655298790000|2022-06-15 13:13:10|41854.3|41834.3|41839.8|41819.8|41854.3|41834.3|41839.8|41819.8|8
1655298800000|2022-06-15 13:13:20|41837.7|41817.7|41839.8|41819.8|41839.8|41819.8|41834.3|41814.3|2
1655298810000|2022-06-15 13:13:30|41841.8|41821.8|41841.8|41821.8|41841.8|41821.8|41841.8|41821.8|0
1655298820000|2022-06-15 13:13:40|41841.4|41821.4|41839.3|41819.3|41842.3|41822.3|41839.3|41819.3|2
1655298830000|2022-06-15 13:13:50|41836.8|41816.8|41834.8|41814.8|41836.8|41816.8|41834.8|41814.8|0
1655298840000|2022-06-15 13:14:00|41834.3|41814.3|41831.8|41811.8|41834.3|41814.3|41821.8|41801.8|13
1655298850000|2022-06-15 13:14:10|41829.3|41809.3|41826.8|41806.8|41829.3|41809.3|41826.8|41806.8|4
1655298860000|2022-06-15 13:14:20|41828.9|41808.9|41824.3|41804.3|41829.3|41809.3|41824.3|41804.3|7
1655298870000|2022-06-15 13:14:30|41826.4|41806.4|41824.3|41804.3|41826.8|41806.8|41824.3|41804.3|1
1655298880000|2022-06-15 13:14:40|41824.8|41804.8|41827.3|41807.3|41827.3|41807.3|41822.8|41802.8|5
1655298890000|2022-06-15 13:14:50|41824.8|41804.8|41822.3|41802.3|41827.3|41807.3|41822.3|41802.3|1
1655298900000|2022-06-15 13:15:00|41820.3|41800.3|41825.3|41805.3|41825.3|41805.3|41820.3|41800.3|8
1655298910000|2022-06-15 13:15:10|41827.3|41807.3|41845.3|41825.3|41845.3|41825.3|41827.3|41807.3|7
1655298920000|2022-06-15 13:15:20|41850.3|41830.3|41847.3|41827.3|41852.3|41832.3|41846.8|41826.8|7
1655298930000|2022-06-15 13:15:30|41846.8|41826.8|41833.7|41813.7|41846.8|41826.8|41833.7|41813.7|1
1655298940000|2022-06-15 13:15:40|41837.8|41817.8|41836.8|41816.8|41838.2|41818.2|41832.8|41812.8|8
1655298950000|2022-06-15 13:15:50|41837.3|41817.3|41839.3|41819.3|41839.3|41819.3|41834.3|41814.3|3
1655298960000|2022-06-15 13:16:00|41834.8|41814.8|41819.3|41799.3|41836.8|41816.8|41814.3|41794.3|19
1655298970000|2022-06-15 13:16:10|41819.8|41799.8|41824.3|41804.3|41824.3|41804.3|41819.8|41799.8|3
1655298980000|2022-06-15 13:16:20|41824.8|41804.8|41828.9|41808.9|41828.9|41808.9|41824.3|41804.3|0
1655298990000|2022-06-15 13:16:30|41829.3|41809.3|41839.3|41819.3|41839.3|41819.3|41829.3|41809.3|2
1655299000000|2022-06-15 13:16:40|41838.9|41818.9|41833.4|41813.4|41838.9|41818.9|41833.4|41813.4|3
1655299010000|2022-06-15 13:16:50|41833.9|41813.9|41839.3|41819.3|41841.4|41821.4|41829.3|41809.3|8
1655299020000|2022-06-15 13:17:00|41843.9|41823.9|41849.3|41829.3|41851.8|41831.8|41843.9|41823.9|1
1655299030000|2022-06-15 13:17:10|41849.8|41829.8|41856.8|41836.8|41864.8|41844.8|41849.8|41829.8|10
1655299040000|2022-06-15 13:17:20|41854.3|41834.3|41851.4|41831.4|41854.3|41834.3|41849.3|41829.3|3
1655299050000|2022-06-15 13:17:30|41854.3|41834.3|41861.4|41841.4|41861.4|41841.4|41854.3|41834.3|6
1655299060000|2022-06-15 13:17:40|41861.8|41841.8|41864.3|41844.3|41864.3|41844.3|41861.8|41841.8|3
1655299070000|2022-06-15 13:17:50|41866.4|41846.4|41864.3|41844.3|41866.4|41846.4|41861.8|41841.8|1
1655299080000|2022-06-15 13:18:00|41866.4|41846.4|41861.4|41841.4|41866.4|41846.4|41861.4|41841.4|6
1655299090000|2022-06-15 13:18:10|41864.3|41844.3|41863.9|41843.9|41864.3|41844.3|41863.9|41843.9|1
1655299100000|2022-06-15 13:18:20|41863.4|41843.4|41862.3|41842.3|41864.3|41844.3|41861.4|41841.4|6
1655299110000|2022-06-15 13:18:30|41861.8|41841.8|41859.3|41839.3|41861.8|41841.8|41859.3|41839.3|3
1655299120000|2022-06-15 13:18:40|41854.3|41834.3|41861.8|41841.8|41861.8|41841.8|41851.8|41831.8|9
1655299130000|2022-06-15 13:18:50|41863.9|41843.9|41861.4|41841.4|41863.9|41843.9|41861.4|41841.4|0
1655299140000|2022-06-15 13:19:00|41861.8|41841.8|41854.3|41834.3|41864.3|41844.3|41851.4|41831.4|18
1655299150000|2022-06-15 13:19:10|41849.3|41829.3|41854.3|41834.3|41854.3|41834.3|41849.3|41829.3|5
1655299160000|2022-06-15 13:19:20|41853.9|41833.9|41837.3|41817.3|41853.9|41833.9|41836.8|41816.8|9
1655299170000|2022-06-15 13:19:30|41839.3|41819.3|41839.3|41819.3|41839.3|41819.3|41836.8|41816.8|4
1655299180000|2022-06-15 13:19:40|41838.9|41818.9|41837.3|41817.3|41838.9|41818.9|41834.3|41814.3|5
1655299190000|2022-06-15 13:19:50|41837.8|41817.8|41840.3|41820.3|41840.3|41820.3|41837.8|41817.8|0
1655299200000|2022-06-15 13:20:00|41839.8|41819.8|41840.3|41820.3|41840.3|41820.3|41839.8|41819.8|0
1655299210000|2022-06-15 13:20:10|41839.8|41819.8|41837.3|41817.3|41839.8|41819.8|41836.8|41816.8|3
1655299220000|2022-06-15 13:20:20|41839.3|41819.3|41834.3|41814.3|41839.3|41819.3|41834.3|41814.3|6
1655299230000|2022-06-15 13:20:30|41835.3|41815.3|41836.8|41816.8|41837.3|41817.3|41834.3|41814.3|4
1655299240000|2022-06-15 13:20:40|41836.4|41816.4|41839.3|41819.3|41839.3|41819.3|41834.3|41814.3|3
1655299250000|2022-06-15 13:20:50|41837.3|41817.3|41847.3|41827.3|41847.3|41827.3|41837.3|41817.3|3
1655299260000|2022-06-15 13:21:00|41844.3|41824.3|41846.8|41826.8|41846.8|41826.8|41842.3|41822.3|1
1655299270000|2022-06-15 13:21:10|41852.3|41832.3|41853.2|41833.2|41853.2|41833.2|41852.3|41832.3|8
1655299280000|2022-06-15 13:21:20|41855.3|41835.3|41851.4|41831.4|41855.3|41835.3|41851.4|41831.4|8
1655299290000|2022-06-15 13:21:30|41849.3|41829.3|41849.3|41829.3|41849.3|41829.3|41846.4|41826.4|2
1655299300000|2022-06-15 13:21:40|41848.9|41828.9|41851.8|41831.8|41852.3|41832.3|41844.3|41824.3|9
1655299310000|2022-06-15 13:21:50|41852.3|41832.3|41846.8|41826.8|41852.3|41832.3|41846.8|41826.8|0
1655299320000|2022-06-15 13:22:00|41849.3|41829.3|41841.4|41821.4|41849.3|41829.3|41841.4|41821.4|15
1655299330000|2022-06-15 13:22:10|41839.3|41819.3|41839.3|41819.3|41841.8|41821.8|41839.3|41819.3|1
1655299340000|2022-06-15 13:22:20|41836.8|41816.8|41836.8|41816.8|41836.8|41816.8|41836.8|41816.8|2
1655299350000|2022-06-15 13:22:30|41836.4|41816.4|41819.3|41799.3|41838.9|41818.9|41819.3|41799.3|13
1655299360000|2022-06-15 13:22:40|41819.8|41799.8|41826.8|41806.8|41826.8|41806.8|41819.8|41799.8|6
1655299370000|2022-06-15 13:22:50|41827.3|41807.3|41829.3|41809.3|41829.3|41809.3|41827.3|41807.3|0
1655299380000|2022-06-15 13:23:00|41829.8|41809.8|41829.3|41809.3|41832.3|41812.3|41829.3|41809.3|2
1655299390000|2022-06-15 13:23:10|41829.8|41809.8|41829.4|41809.4|41831.8|41811.8|41829.3|41809.3|0
1655299400000|2022-06-15 13:23:20|41829.8|41809.8|41829.8|41809.8|41831.9|41811.9|41829.8|41809.8|2
1655299410000|2022-06-15 13:23:30|41830.3|41810.3|41834.4|41814.4|41834.4|41814.4|41829.8|41809.8|1
1655299430000|2022-06-15 13:23:50|41836.9|41816.9|41849.4|41829.4|41849.4|41829.4|41836.9|41816.9|8
1655299440000|2022-06-15 13:24:00|41851.9|41831.9|41849.4|41829.4|41854.8|41834.8|41849.4|41829.4|3
1655299450000|2022-06-15 13:24:10|41847.3|41827.3|41847.3|41827.3|41847.3|41827.3|41847.3|41827.3|1
1655299460000|2022-06-15 13:24:20|41846.9|41826.9|41846.9|41826.9|41846.9|41826.9|41846.9|41826.9|2
1655299470000|2022-06-15 13:24:30|41846.4|41826.4|41846.4|41826.4|41846.4|41826.4|41846.4|41826.4|3
1655299480000|2022-06-15 13:24:40|41845.9|41825.9|41826.9|41806.9|41846.4|41826.4|41826.4|41806.4|3
1655299490000|2022-06-15 13:24:50|41829.4|41809.4|41826.4|41806.4|41829.4|41809.4|41826.4|41806.4|7
1655299500000|2022-06-15 13:25:00|41826.9|41806.9|41826.4|41806.4|41826.9|41806.9|41826.4|41806.4|2
1655299520000|2022-06-15 13:25:20|41824.4|41804.4|41824.4|41804.4|41824.4|41804.4|41824.4|41804.4|1
1655299530000|2022-06-15 13:25:30|41823.9|41803.9|41818.9|41798.9|41824.4|41804.4|41818.9|41798.9|10
1655299540000|2022-06-15 13:25:40|||||||||2
1655299550000|2022-06-15 13:25:50|41819.4|41799.4|41816.9|41796.9|41819.4|41799.4|41816.9|41796.9|0
1655299560000|2022-06-15 13:26:00|41816.4|41796.4|41811.4|41791.4|41816.9|41796.9|41811.4|41791.4|11
1655299570000|2022-06-15 13:26:10|41810.9|41790.9|41806.4|41786.4|41811.4|41791.4|41806.4|41786.4|0
1655299580000|2022-06-15 13:26:20|41804.4|41784.4|41809.4|41789.4|41809.4|41789.4|41801.4|41781.4|18
1655299590000|2022-06-15 13:26:30|41808.9|41788.9|41806.4|41786.4|41808.9|41788.9|41804.4|41784.4|2
1655299600000|2022-06-15 13:26:40|41803.4|41783.4|41794.4|41774.4|41803.4|41783.4|41794.4|41774.4|14
1655299610000|2022-06-15 13:26:50|41794.8|41774.8|41806.4|41786.4|41806.4|41786.4|41794.4|41774.4|11
1655299620000|2022-06-15 13:27:00|41801.9|41781.9|41801.9|41781.9|41806.4|41786.4|41801.4|41781.4|1
1655299630000|2022-06-15 13:27:10|41806.4|41786.4|41801.4|41781.4|41806.4|41786.4|41801.4|41781.4|1
1655299640000|2022-06-15 13:27:20|41801.9|41781.9|41806.9|41786.9|41806.9|41786.9|41801.4|41781.4|3
1655299650000|2022-06-15 13:27:30|41804.8|41784.8|41802.3|41782.3|41804.8|41784.8|41802.3|41782.3|2
1655299660000|2022-06-15 13:27:40|41799.8|41779.8|41804.8|41784.8|41807.3|41787.3|41799.8|41779.8|8
1655299670000|2022-06-15 13:27:50|41805.3|41785.3|41802.3|41782.3|41807.8|41787.8|41802.3|41782.3|2
1655299680000|2022-06-15 13:28:00|41802.8|41782.8|41802.3|41782.3|41804.8|41784.8|41802.3|41782.3|6
1655299690000|2022-06-15 13:28:10|41801.9|41781.9|41813.2|41793.2|41813.2|41793.2|41799.8|41779.8|11
1655299700000|2022-06-15 13:28:20|41815.7|41795.7|41820.7|41800.7|41820.7|41800.7|41815.7|41795.7|2
1655299710000|2022-06-15 13:28:30|41822.8|41802.8|41822.8|41802.8|41824.8|41804.8|41822.8|41802.8|1
1655299720000|2022-06-15 13:28:40|41825.3|41805.3|41827.8|41807.8|41827.8|41807.8|41824.8|41804.8|7
1655299730000|2022-06-15 13:28:50|41827.3|41807.3|41828.2|41808.2|41830.3|41810.3|41827.3|41807.3|0
1655299740000|2022-06-15 13:29:00|41825.3|41805.3|41822.3|41802.3|41825.3|41805.3|41820.3|41800.3|1
1655299750000|2022-06-15 13:29:10|41822.8|41802.8|41820.3|41800.3|41822.8|41802.8|41820.3|41800.3|3
1655299760000|2022-06-15 13:29:20|41822.3|41802.3|41819.8|41799.8|41822.8|41802.8|41819.8|41799.8|3
1655299770000|2022-06-15 13:29:30|41817.8|41797.8|41810.3|41790.3|41817.8|41797.8|41810.3|41790.3|8
1655299780000|2022-06-15 13:29:40|41807.8|41787.8|41808.2|41788.2|41808.2|41788.2|41807.8|41787.8|9
1655299790000|2022-06-15 13:29:50|41807.8|41787.8|41802.8|41782.8|41810.3|41790.3|41802.8|41782.8|2
1655299800000|2022-06-15 13:30:00|41803.2|41783.2|41810.3|41790.3|41812.3|41792.3|41803.2|41783.2|15
1655299810000|2022-06-15 13:30:10|41807.3|41787.3|41810.7|41790.7|41810.7|41790.7|41807.3|41787.3|1
1655299820000|2022-06-15 13:30:20|41812.8|41792.8|41812.8|41792.8|41817.3|41797.3|41810.3|41790.3|8
1655299830000|2022-06-15 13:30:30|41812.3|41792.3|41803.2|41783.2|41812.3|41792.3|41803.2|41783.2|7
1655299840000|2022-06-15 13:30:40|41801.2|41781.2|41797.3|41777.3|41801.2|41781.2|41791.9|41771.9|15
1655299850000|2022-06-15 13:30:50|41796.4|41776.4|41787.3|41767.3|41796.4|41776.4|41782.3|41762.3|32
1655299860000|2022-06-15 13:31:00|41785.3|41765.3|41771.9|41751.9|41785.3|41765.3|41766.9|41746.9|41
1655299870000|2022-06-15 13:31:10|41771.4|41751.4|41768.9|41748.9|41771.4|41751.4|41764.4|41744.4|15
1655299880000|2022-06-15 13:31:20|41769.8|41749.8|41799.4|41779.4|41799.4|41779.4|41769.8|41749.8|29
1655299890000|2022-06-15 13:31:30|41796.9|41776.9|41784.8|41764.8|41797.3|41777.3|41784.4|41764.4|15
1655299900000|2022-06-15 13:31:40|41786.9|41766.9|41782.3|41762.3|41789.4|41769.4|41771.9|41751.9|17
1655299910000|2022-06-15 13:31:50|41779.8|41759.8|41784.4|41764.4|41784.4|41764.4|41778.9|41758.9|4
1655299920000|2022-06-15 13:32:00|41783.5|41763.5|41784.4|41764.4|41787.3|41767.3|41781.4|41761.4|21
1655299930000|2022-06-15 13:32:10|41784.8|41764.8|41796.9|41776.9|41801|41781|41781.9|41761.9|14
1655299940000|2022-06-15 13:32:20|41798.9|41778.9|41801.4|41781.4|41801.9|41781.9|41796.9|41776.9|12
1655299950000|2022-06-15 13:32:30|41803.9|41783.9|41799.8|41779.8|41809.8|41789.8|41799.8|41779.8|21
1655299960000|2022-06-15 13:32:40|41799.4|41779.4|41794.8|41774.8|41799.4|41779.4|41794.4|41774.4|9
1655299970000|2022-06-15 13:32:50|41794.4|41774.4|41801.4|41781.4|41804.4|41784.4|41790.3|41770.3|19
1655299980000|2022-06-15 13:33:00|41801.9|41781.9|41799.4|41779.4|41801.9|41781.9|41797.3|41777.3|9
1655299990000|2022-06-15 13:33:10|41797.3|41777.3|41799.4|41779.4|41804.4|41784.4|41796.9|41776.9|6
1655300000000|2022-06-15 13:33:20|41797.3|41777.3|41806.4|41786.4|41806.4|41786.4|41796|41776|18
1655300010000|2022-06-15 13:33:30|41806.9|41786.9|41819.4|41799.4|41819.4|41799.4|41806.9|41786.9|9
1655300020000|2022-06-15 13:33:40|41818.9|41798.9|41811.9|41791.9|41818.9|41798.9|41811.4|41791.4|2
1655300030000|2022-06-15 13:33:50|41812.3|41792.3|41803.9|41783.9|41814.4|41794.4|41803.9|41783.9|5
1655300040000|2022-06-15 13:34:00|41803.5|41783.5|41801.4|41781.4|41806.4|41786.4|41799.4|41779.4|13
1655300050000|2022-06-15 13:34:10|41801.9|41781.9|41799.8|41779.8|41801.9|41781.9|41798.5|41778.5|20
1655300060000|2022-06-15 13:34:20|41799.4|41779.4|41816.9|41796.9|41816.9|41796.9|41799.4|41779.4|5
1655300070000|2022-06-15 13:34:30|41816.4|41796.4|41811.9|41791.9|41816.9|41796.9|41811.9|41791.9|6
1655300080000|2022-06-15 13:34:40|41811.4|41791.4|41802.3|41782.3|41811.9|41791.9|41801.9|41781.9|6
1655300090000|2022-06-15 13:34:50|41804.4|41784.4|41804.4|41784.4|41804.4|41784.4|41801.4|41781.4|4
1655300100000|2022-06-15 13:35:00|41804.8|41784.8|41814.4|41794.4|41814.4|41794.4|41804.8|41784.8|8
1655300110000|2022-06-15 13:35:10|41816.9|41796.9|41839.4|41819.4|41841.9|41821.9|41816.9|41796.9|27
1655300120000|2022-06-15 13:35:20|41841.9|41821.9|41841.9|41821.9|41844.8|41824.8|41839.4|41819.4|5
1655300130000|2022-06-15 13:35:30|41839.8|41819.8|41831.4|41811.4|41839.8|41819.8|41831.4|41811.4|15
1655300140000|2022-06-15 13:35:40|41831|41811|41826.4|41806.4|41833.9|41813.9|41826.4|41806.4|14
1655300150000|2022-06-15 13:35:50|41824.4|41804.4|41811.4|41791.4|41824.4|41804.4|41811.4|41791.4|8
1655300160000|2022-06-15 13:36:00|41808.9|41788.9|41811.4|41791.4|41813.9|41793.9|41801.4|41781.4|14
1655300170000|2022-06-15 13:36:10|41812.3|41792.3|41811.4|41791.4|41816.4|41796.4|41811.4|41791.4|5
1655300180000|2022-06-15 13:36:20|41808.9|41788.9|41798.9|41778.9|41808.9|41788.9|41798.5|41778.5|16
1655300190000|2022-06-15 13:36:30|41799.4|41779.4|41808.9|41788.9|41809.4|41789.4|41798.9|41778.9|2
1655300200000|2022-06-15 13:36:40|41809.4|41789.4|41812.3|41792.3|41812.3|41792.3|41808.9|41788.9|8
1655300210000|2022-06-15 13:36:50|41814.8|41794.8|41826.9|41806.9|41826.9|41806.9|41814.8|41794.8|10
1655300220000|2022-06-15 13:37:00|41827.3|41807.3|41839.4|41819.4|41839.4|41819.4|41827.3|41807.3|8
1655300230000|2022-06-15 13:37:10|41841.9|41821.9|41844.4|41824.4|41844.8|41824.8|41841.9|41821.9|4
1655300240000|2022-06-15 13:37:20|41843.9|41823.9|41837.3|41817.3|41843.9|41823.9|41837.3|41817.3|8
1655300250000|2022-06-15 13:37:30|41839.8|41819.8|41829.4|41809.4|41842.3|41822.3|41826.4|41806.4|15
1655300260000|2022-06-15 13:37:40|41827.3|41807.3|41819.4|41799.4|41831.9|41811.9|41819.4|41799.4|8
1655300270000|2022-06-15 13:37:50|41821.9|41801.9|41829.4|41809.4|41829.4|41809.4|41819.8|41799.8|2
1655300280000|2022-06-15 13:38:00|41831.4|41811.4|41828.9|41808.9|41831.4|41811.4|41826.9|41806.9|7
1655300290000|2022-06-15 13:38:10|41826.9|41806.9|41821.9|41801.9|41826.9|41806.9|41821.9|41801.9|3
1655300300000|2022-06-15 13:38:20|41822.3|41802.3|41811.9|41791.9|41828.5|41808.5|41811.9|41791.9|7
1655300310000|2022-06-15 13:38:30|41809.4|41789.4|41804.4|41784.4|41809.4|41789.4|41804.4|41784.4|4
1655300320000|2022-06-15 13:38:40|41805.3|41785.3|41798.9|41778.9|41805.3|41785.3|41796.9|41776.9|11
1655300330000|2022-06-15 13:38:50|41797.3|41777.3|41801.4|41781.4|41801.9|41781.9|41796.4|41776.4|2
1655300340000|2022-06-15 13:39:00|41801.9|41781.9|41811.9|41791.9|41814.4|41794.4|41801.9|41781.9|12
1655300350000|2022-06-15 13:39:10|41811.4|41791.4|41811.9|41791.9|41811.9|41791.9|41809.4|41789.4|2
1655300360000|2022-06-15 13:39:20|41812.8|41792.8|41814.4|41794.4|41816.9|41796.9|41811.9|41791.9|8
1655300370000|2022-06-15 13:39:30|41816.9|41796.9|41816.9|41796.9|41816.9|41796.9|41811.9|41791.9|7
1655300380000|2022-06-15 13:39:40|41817.3|41797.3|41819.8|41799.8|41819.8|41799.8|41816.9|41796.9|12
1655300390000|2022-06-15 13:39:50|41817.3|41797.3|41814.8|41794.8|41822.3|41802.3|41814.8|41794.8|7
1655300400000|2022-06-15 13:40:00|41815.3|41795.3|41814.4|41794.4|41819.4|41799.4|41814.4|41794.4|19
1655300410000|2022-06-15 13:40:10|41816.9|41796.9|41817.3|41797.3|41819.8|41799.8|41812.3|41792.3|10
1655300420000|2022-06-15 13:40:20|41816.9|41796.9|41819.4|41799.4|41822.3|41802.3|41816.9|41796.9|8
1655300430000|2022-06-15 13:40:30|41819.8|41799.8|41842.8|41822.8|41842.8|41822.8|41819.4|41799.4|22
1655300440000|2022-06-15 13:40:40|41842.3|41822.3|41837.4|41817.4|41842.3|41822.3|41834.4|41814.4|14
1655300450000|2022-06-15 13:40:50|41837.8|41817.8|41839.9|41819.9|41842.4|41822.4|41836.9|41816.9|0
1655300460000|2022-06-15 13:41:00|41842.4|41822.4|41842.8|41822.8|41842.8|41822.8|41837.4|41817.4|3
1655300470000|2022-06-15 13:41:10|41844.9|41824.9|41846.9|41826.9|41849.9|41829.9|41842.4|41822.4|8
1655300480000|2022-06-15 13:41:20|41847.4|41827.4|41856.9|41836.9|41858.9|41838.9|41844.4|41824.4|2
1655300490000|2022-06-15 13:41:30|41854.9|41834.9|41854.9|41834.9|41854.9|41834.9|41851.9|41831.9|4
1655300500000|2022-06-15 13:41:40|41856.4|41836.4|41851.9|41831.9|41856.4|41836.4|41851.4|41831.4|9
1655300510000|2022-06-15 13:41:50|41849.4|41829.4|41836.4|41816.4|41851.9|41831.9|41832.4|41812.4|8
1655300520000|2022-06-15 13:42:00|41834.9|41814.9|41851.9|41831.9|41856.9|41836.9|41834.9|41814.9|16
1655300530000|2022-06-15 13:42:10|41851.4|41831.4|41847.4|41827.4|41851.4|41831.4|41839.4|41819.4|14
1655300540000|2022-06-15 13:42:20|41849.4|41829.4|41842.4|41822.4|41849.4|41829.4|41842.4|41822.4|1
1655300550000|2022-06-15 13:42:30|41844.4|41824.4|41839.4|41819.4|41844.4|41824.4|41833.9|41813.9|7
1655300560000|2022-06-15 13:42:40|41838.9|41818.9|41822.4|41802.4|41838.9|41818.9|41819.9|41799.9|18
1655300570000|2022-06-15 13:42:50|41826.9|41806.9|41816.4|41796.4|41826.9|41806.9|41816.4|41796.4|11
1655300580000|2022-06-15 13:43:00|41816.9|41796.9|41816.4|41796.4|41821.9|41801.9|41814.4|41794.4|12
1655300590000|2022-06-15 13:43:10|41814.4|41794.4|41821.4|41801.4|41826|41806|41814.4|41794.4|3
1655300600000|2022-06-15 13:43:20|41821|41801|41806.9|41786.9|41821.4|41801.4|41802.8|41782.8|12
1655300610000|2022-06-15 13:43:30|41807.4|41787.4|41821.9|41801.9|41821.9|41801.9|41807.4|41787.4|3
1655300620000|2022-06-15 13:43:40|41819.9|41799.9|41821.4|41801.4|41826.4|41806.4|41819.9|41799.9|0
1655300630000|2022-06-15 13:43:50|41819.4|41799.4|41808.9|41788.9|41819.4|41799.4|41808.5|41788.5|3
1655300640000|2022-06-15 13:44:00|41806.4|41786.4|41801.4|41781.4|41814.4|41794.4|41798.9|41778.9|40
1655300650000|2022-06-15 13:44:10|41801|41781|41799.9|41779.9|41801.4|41781.4|41796.4|41776.4|13
1655300660000|2022-06-15 13:44:20|41799.4|41779.4|41776.9|41756.9|41799.9|41779.9|41771.9|41751.9|73
1655300670000|2022-06-15 13:44:30|41779.4|41759.4|41788.9|41768.9|41788.9|41768.9|41776.4|41756.4|12
1655300680000|2022-06-15 13:44:40|41789.4|41769.4|41783.9|41763.9|41793.5|41773.5|41783.9|41763.9|16
1655300690000|2022-06-15 13:44:50|41781.9|41761.9|41771.9|41751.9|41786.9|41766.9|41771.9|41751.9|26
1655300700000|2022-06-15 13:45:00|41772.4|41752.4|41766.9|41746.9|41773.9|41753.9|41766.4|41746.4|25
1655300710000|2022-06-15 13:45:10|41771.9|41751.9|41771.4|41751.4|41773.5|41753.5|41769.4|41749.4|9
1655300720000|2022-06-15 13:45:20|41773.5|41753.5|41767.4|41747.4|41773.5|41753.5|41766.4|41746.4|7
1655300730000|2022-06-15 13:45:30|41766.4|41746.4|41764.4|41744.4|41767.4|41747.4|41764.4|41744.4|10
1655300740000|2022-06-15 13:45:40|41761.9|41741.9|41744.4|41724.4|41761.9|41741.9|41744.4|41724.4|28
1655300750000|2022-06-15 13:45:50|41743.9|41723.9|41746.9|41726.9|41746.9|41726.9|41738.9|41718.9|16
1655300760000|2022-06-15 13:46:00|41746.4|41726.4|41749.4|41729.4|41749.4|41729.4|41744.4|41724.4|7
1655300770000|2022-06-15 13:46:10|41744.9|41724.9|41749.4|41729.4|41749.4|41729.4|41736.9|41716.9|50
1655300780000|2022-06-15 13:46:20|41747.8|41727.8|41759.9|41739.9|41759.9|41739.9|41747.8|41727.8|13
1655300790000|2022-06-15 13:46:30|41759.4|41739.4|41761.4|41741.4|41764.9|41744.9|41759.4|41739.4|4
1655300800000|2022-06-15 13:46:40|41759.4|41739.4|41752.8|41732.8|41759.9|41739.9|41749.9|41729.9|32
1655300810000|2022-06-15 13:46:50|41754.4|41734.4|41773.9|41753.9|41774.4|41754.4|41752.4|41732.4|22
1655300820000|2022-06-15 13:47:00|41774.4|41754.4|41768.5|41748.5|41776.4|41756.4|41768.5|41748.5|18
1655300830000|2022-06-15 13:47:10|41764.4|41744.4|41757.4|41737.4|41764.4|41744.4|41757.4|41737.4|143
1655300840000|2022-06-15 13:47:20|41756.4|41736.4|41754.9|41734.9|41756.4|41736.4|41747.4|41727.4|16
1655300850000|2022-06-15 13:47:30|41755.3|41735.3|41769.4|41749.4|41777.4|41757.4|41755.3|41735.3|7
1655300860000|2022-06-15 13:47:40|41766.9|41746.9|41757.4|41737.4|41766.9|41746.9|41751.9|41731.9|11
1655300870000|2022-06-15 13:47:50|41756.9|41736.9|41757.4|41737.4|41757.4|41737.4|41752.4|41732.4|2
1655300880000|2022-06-15 13:48:00|41759.4|41739.4|41751.9|41731.9|41762.4|41742.4|41751.9|41731.9|11
1655300890000|2022-06-15 13:48:10|41751.4|41731.4|41746.9|41726.9|41751.4|41731.4|41739.9|41719.9|11
1655300900000|2022-06-15 13:48:20|41747.4|41727.4|41750.3|41730.3|41752.4|41732.4|41747.4|41727.4|9
1655300910000|2022-06-15 13:48:30|41748.3|41728.3|41766.2|41746.2|41766.2|41746.2|41747.4|41727.4|6
1655300920000|2022-06-15 13:48:40|41765.3|41745.3|41763.3|41743.3|41766.2|41746.2|41763.3|41743.3|3
1655300930000|2022-06-15 13:48:50|41762.8|41742.8|41759.4|41739.4|41763.3|41743.3|41757.4|41737.4|4
1655300940000|2022-06-15 13:49:00|41761.9|41741.9|41763.7|41743.7|41763.7|41743.7|41760.3|41740.3|1
1655300950000|2022-06-15 13:49:10|41763.3|41743.3|41765.3|41745.3|41765.3|41745.3|41762.8|41742.8|7
1655300960000|2022-06-15 13:49:20|41770.3|41750.3|41768.3|41748.3|41770.3|41750.3|41768.3|41748.3|6
1655300970000|2022-06-15 13:49:30|41766.2|41746.2|41770.3|41750.3|41770.3|41750.3|41765.8|41745.8|0
1655300980000|2022-06-15 13:49:40|41768.3|41748.3|41777.8|41757.8|41777.8|41757.8|41768.3|41748.3|8
1655300990000|2022-06-15 13:49:50|41780.3|41760.3|41775.3|41755.3|41780.3|41760.3|41773.3|41753.3|13
1655301000000|2022-06-15 13:50:00|41773.3|41753.3|41782.8|41762.8|41782.8|41762.8|41773.3|41753.3|8
1655301010000|2022-06-15 13:50:10|41780.8|41760.8|41783.3|41763.3|41783.3|41763.3|41778.3|41758.3|23
1655301020000|2022-06-15 13:50:20|41787.8|41767.8|41805.3|41785.3|41805.3|41785.3|41787.8|41767.8|87
1655301030000|2022-06-15 13:50:30|41804.9|41784.9|41825.3|41805.3|41830.3|41810.3|41804.9|41784.9|13
1655301040000|2022-06-15 13:50:40|41823.3|41803.3|41820.8|41800.8|41823.3|41803.3|41815.3|41795.3|21
1655301050000|2022-06-15 13:50:50|41820.3|41800.3|41822.4|41802.4|41823.3|41803.3|41820.3|41800.3|3
1655301060000|2022-06-15 13:51:00|41820.3|41800.3|41815.3|41795.3|41827.8|41807.8|41812.8|41792.8|16
1655301070000|2022-06-15 13:51:10|41817.4|41797.4|41813.3|41793.3|41817.4|41797.4|41812.8|41792.8|4
1655301080000|2022-06-15 13:51:20|41815.3|41795.3|41813.3|41793.3|41815.8|41795.8|41812.4|41792.4|6
1655301090000|2022-06-15 13:51:30|41812.4|41792.4|41828.3|41808.3|41828.3|41808.3|41812.4|41792.4|11
1655301100000|2022-06-15 13:51:40|41835.3|41815.3|41845.8|41825.8|41845.8|41825.8|41835.3|41815.3|21
1655301110000|2022-06-15 13:51:50|41845.3|41825.3|41846.3|41826.3|41848.8|41828.8|41845.3|41825.3|2
1655301120000|2022-06-15 13:52:00|41848.8|41828.8|41834.9|41814.9|41848.8|41828.8|41834.9|41814.9|7
1655301130000|2022-06-15 13:52:10|41835.3|41815.3|41840.3|41820.3|41840.3|41820.3|41830.3|41810.3|8
1655301140000|2022-06-15 13:52:20|41842.4|41822.4|41837.8|41817.8|41842.8|41822.8|41837.8|41817.8|5
1655301150000|2022-06-15 13:52:30|41837.4|41817.4|41810.8|41790.8|41837.4|41817.4|41810.8|41790.8|3
1655301160000|2022-06-15 13:52:40|41812.4|41792.4|41802.8|41782.8|41812.4|41792.4|41797.8|41777.8|10
1655301170000|2022-06-15 13:52:50|41804.9|41784.9|41812.4|41792.4|41813.3|41793.3|41804.9|41784.9|16
1655301180000|2022-06-15 13:53:00|41812.8|41792.8|41822.4|41802.4|41828.3|41808.3|41812.8|41792.8|5
1655301190000|2022-06-15 13:53:10|41820.3|41800.3|41822.4|41802.4|41825.3|41805.3|41820.3|41800.3|2
1655301200000|2022-06-15 13:53:20|41820.3|41800.3|41820.3|41800.3|41820.3|41800.3|41817.8|41797.8|2
1655301210000|2022-06-15 13:53:30|41818.3|41798.3|41810.3|41790.3|41818.3|41798.3|41810.3|41790.3|3
1655301220000|2022-06-15 13:53:40|41812.4|41792.4|41816.3|41796.3|41816.7|41796.7|41809.9|41789.9|7
1655301230000|2022-06-15 13:53:50|41818.3|41798.3|41822.4|41802.4|41822.4|41802.4|41817.8|41797.8|5
1655301240000|2022-06-15 13:54:00|41820.3|41800.3|41808.3|41788.3|41820.3|41800.3|41807.8|41787.8|13
1655301250000|2022-06-15 13:54:10|41807.8|41787.8|41813.3|41793.3|41815.3|41795.3|41807.8|41787.8|12
1655301260000|2022-06-15 13:54:20|41811.3|41791.3|41810.3|41790.3|41813.3|41793.3|41807.8|41787.8|4
1655301270000|2022-06-15 13:54:30|41812.4|41792.4|41808.3|41788.3|41813.3|41793.3|41807.8|41787.8|0
1655301280000|2022-06-15 13:54:40|41810.3|41790.3|41818.3|41798.3|41818.3|41798.3|41808.3|41788.3|5
1655301290000|2022-06-15 13:54:50|41815.8|41795.8|41810.8|41790.8|41816.3|41796.3|41810.3|41790.3|3
1655301300000|2022-06-15 13:55:00|41810.3|41790.3|41815.8|41795.8|41815.8|41795.8|41808.3|41788.3|2
1655301310000|2022-06-15 13:55:10|41816.3|41796.3|41803.3|41783.3|41816.3|41796.3|41803.3|41783.3|7
1655301320000|2022-06-15 13:55:20|41803.8|41783.8|41815.8|41795.8|41816.3|41796.3|41803.8|41783.8|13
1655301330000|2022-06-15 13:55:30|41815.3|41795.3|41805.8|41785.8|41815.8|41795.8|41805.3|41785.3|9
1655301340000|2022-06-15 13:55:40|41807.8|41787.8|41813.3|41793.3|41813.3|41793.3|41807.8|41787.8|1
1655301350000|2022-06-15 13:55:50|41813.8|41793.8|41823.3|41803.3|41823.3|41803.3|41813.8|41793.8|5
1655301360000|2022-06-15 13:56:00|41823.8|41803.8|41841.3|41821.3|41844.2|41824.2|41822.8|41802.8|6
1655301370000|2022-06-15 13:56:10|41842.2|41822.2|41844.2|41824.2|41844.2|41824.2|41842.2|41822.2|1
1655301380000|2022-06-15 13:56:20|41843.8|41823.8|41835.8|41815.8|41844.2|41824.2|41835.8|41815.8|8
1655301390000|2022-06-15 13:56:30|41835.3|41815.3|41837.8|41817.8|41839.9|41819.9|41835.3|41815.3|10
1655301400000|2022-06-15 13:56:40|41837.4|41817.4|41832.4|41812.4|41837.4|41817.4|41832.4|41812.4|1
1655301410000|2022-06-15 13:56:50|41832.8|41812.8|41820.3|41800.3|41832.8|41812.8|41819.9|41799.9|22
1655301420000|2022-06-15 13:57:00|41822.8|41802.8|41837.8|41817.8|41837.8|41817.8|41822.8|41802.8|10
1655301430000|2022-06-15 13:57:10|41837.4|41817.4|41829.9|41809.9|41837.4|41817.4|41829.9|41809.9|7
1655301440000|2022-06-15 13:57:20|41823.3|41803.3|41821.9|41801.9|41823.3|41803.3|41821.9|41801.9|0
1655301450000|2022-06-15 13:57:30|41814.4|41794.4|41805.3|41785.3|41814.4|41794.4|41803.3|41783.3|9
1655301460000|2022-06-15 13:57:40|41803.3|41783.3|41805.3|41785.3|41805.8|41785.8|41803.3|41783.3|2
1655301470000|2022-06-15 13:57:50|41803.3|41783.3|41805.8|41785.8|41805.8|41785.8|41797.8|41777.8|20
1655301480000|2022-06-15 13:58:00|41807.8|41787.8|41815.3|41795.3|41817.4|41797.4|41807.8|41787.8|6
1655301490000|2022-06-15 13:58:10|41817.4|41797.4|41820.3|41800.3|41820.3|41800.3|41815.3|41795.3|18
1655301500000|2022-06-15 13:58:20|41817.8|41797.8|41814.9|41794.9|41820.3|41800.3|41814.9|41794.9|11
1655301510000|2022-06-15 13:58:30|41812.4|41792.4|41815.3|41795.3|41815.8|41795.8|41812.4|41792.4|9
1655301520000|2022-06-15 13:58:40|41815.8|41795.8|41820.4|41800.4|41822.4|41802.4|41815.3|41795.3|2
1655301530000|2022-06-15 13:58:50|41817.9|41797.9|41819.9|41799.9|41820.4|41800.4|41817.4|41797.4|2
1655301540000|2022-06-15 13:59:00|41817.9|41797.9|41815.4|41795.4|41817.9|41797.9|41815.4|41795.4|1
1655301550000|2022-06-15 13:59:10|41817.4|41797.4|41827.9|41807.9|41827.9|41807.9|41815.4|41795.4|12
1655301560000|2022-06-15 13:59:20|41830.4|41810.4|41827.9|41807.9|41830.4|41810.4|41827.9|41807.9|1
1655301570000|2022-06-15 13:59:30|41829.9|41809.9|41827.4|41807.4|41829.9|41809.9|41825.4|41805.4|10
1655301580000|2022-06-15 13:59:40|41825.4|41805.4|41821.5|41801.5|41827.4|41807.4|41821.5|41801.5|6
1655301590000|2022-06-15 13:59:50|41819.4|41799.4|41810.8|41790.8|41819.4|41799.4|41810.4|41790.4|9
1655301600000|2022-06-15 14:00:00|41810.4|41790.4|41810.4|41790.4|41812.9|41792.9|41807.4|41787.4|11
1655301610000|2022-06-15 14:00:10|41812.4|41792.4|41812.9|41792.9|41812.9|41792.9|41807.9|41787.9|4
1655301620000|2022-06-15 14:00:20|41813.8|41793.8|41837.9|41817.9|41837.9|41817.9|41813.8|41793.8|15
1655301630000|2022-06-15 14:00:30|41838.3|41818.3|41837.4|41817.4|41842.9|41822.9|41837.4|41817.4|9
1655301640000|2022-06-15 14:00:40|41835.4|41815.4|41823.8|41803.8|41837.9|41817.9|41823.8|41803.8|7
1655301650000|2022-06-15 14:00:50|41823.3|41803.3|41818.8|41798.8|41823.3|41803.3|41815.8|41795.8|6
1655301660000|2022-06-15 14:01:00|41817.9|41797.9|41818.3|41798.3|41820.4|41800.4|41815.4|41795.4|11
1655301670000|2022-06-15 14:01:10|41817.9|41797.9|41825.4|41805.4|41829.4|41809.4|41813.3|41793.3|9
1655301680000|2022-06-15 14:01:20|41825.8|41805.8|41825.4|41805.4|41827.9|41807.9|41825.4|41805.4|1
1655301690000|2022-06-15 14:01:30|41823.3|41803.3|41815.4|41795.4|41823.3|41803.3|41815.4|41795.4|3
1655301700000|2022-06-15 14:01:40|41815.8|41795.8|41825.4|41805.4|41825.4|41805.4|41810.8|41790.8|17
1655301710000|2022-06-15 14:01:50|41823.3|41803.3|41815.4|41795.4|41823.3|41803.3|41815.4|41795.4|3
1655301720000|2022-06-15 14:02:00|41815.8|41795.8|41820.4|41800.4|41820.4|41800.4|41812.9|41792.9|6
1655301730000|2022-06-15 14:02:10|41822.4|41802.4|41832.4|41812.4|41833.3|41813.3|41822.4|41802.4|2
1655301740000|2022-06-15 14:02:20|41832.9|41812.9|41845.4|41825.4|41847.9|41827.9|41832.9|41812.9|5
1655301750000|2022-06-15 14:02:30|41847.9|41827.9|41845.4|41825.4|41847.9|41827.9|41845.4|41825.4|1
1655301760000|2022-06-15 14:02:40|41840.4|41820.4|41840.4|41820.4|41840.4|41820.4|41838.3|41818.3|5
1655301770000|2022-06-15 14:02:50|41839.9|41819.9|41829.4|41809.4|41839.9|41819.9|41827.9|41807.9|8
1655301780000|2022-06-15 14:03:00|41829.9|41809.9|41827.9|41807.9|41830.8|41810.8|41827.9|41807.9|6
1655301790000|2022-06-15 14:03:10|41825.8|41805.8|41830.4|41810.4|41830.4|41810.4|41825.4|41805.4|2
1655301800000|2022-06-15 14:03:20|41829.4|41809.4|41827.4|41807.4|41829.9|41809.9|41825.4|41805.4|13
1655301810000|2022-06-15 14:03:30|41825.4|41805.4|41827.4|41807.4|41830.4|41810.4|41822.9|41802.9|32
1655301820000|2022-06-15 14:03:40|41827.9|41807.9|41839.9|41819.9|41839.9|41819.9|41827.9|41807.9|5
1655301830000|2022-06-15 14:03:50|41841.9|41821.9|41839.4|41819.4|41844.4|41824.4|41839.4|41819.4|8
1655301840000|2022-06-15 14:04:00|41837.4|41817.4|41832.4|41812.4|41837.4|41817.4|41831.9|41811.9|14
1655301850000|2022-06-15 14:04:10|41831.9|41811.9|41836.5|41816.5|41836.5|41816.5|41831.9|41811.9|9
1655301860000|2022-06-15 14:04:20|41832.4|41812.4|41831.9|41811.9|41834.4|41814.4|41831.5|41811.5|1
1655301870000|2022-06-15 14:04:30|41831.5|41811.5|41821.9|41801.9|41831.5|41811.5|41817.4|41797.4|12
1655301880000|2022-06-15 14:04:40|41821.5|41801.5|41816.9|41796.9|41821.9|41801.9|41814.4|41794.4|3
1655301890000|2022-06-15 14:04:50|41817.4|41797.4|41814.4|41794.4|41819.4|41799.4|41814.4|41794.4|6
1655301900000|2022-06-15 14:05:00|41811.9|41791.9|41814.4|41794.4|41814.4|41794.4|41806.9|41786.9|16
1655301910000|2022-06-15 14:05:10|41814.9|41794.9|41821.9|41801.9|41822.4|41802.4|41814.9|41794.9|8
1655301920000|2022-06-15 14:05:20|41817.9|41797.9|41817.4|41797.4|41821.9|41801.9|41817.4|41797.4|6
1655301930000|2022-06-15 14:05:30|41819.4|41799.4|41816.5|41796.5|41819.4|41799.4|41816.5|41796.5|9
1655301940000|2022-06-15 14:05:40|41816.9|41796.9|41814.4|41794.4|41816.9|41796.9|41811.9|41791.9|16
1655301950000|2022-06-15 14:05:50|41816.5|41796.5|41811.9|41791.9|41816.5|41796.5|41811.9|41791.9|4
1655301960000|2022-06-15 14:06:00|41811.5|41791.5|41811.5|41791.5|41811.5|41791.5|41811.5|41791.5|12
1655301970000|2022-06-15 14:06:10|41811.9|41791.9|41812|41792|41812|41792|41811.9|41791.9|6
1655301980000|2022-06-15 14:06:20|41809.9|41789.9|41819|41799|41821|41801|41809.9|41789.9|7
1655301990000|2022-06-15 14:06:30|41819.5|41799.5|41822|41802|41824|41804|41819.5|41799.5|2
1655302000000|2022-06-15 14:06:40|41824|41804|41822.4|41802.4|41824|41804|41819.9|41799.9|3
1655302010000|2022-06-15 14:06:50|41824.5|41804.5|41819|41799|41827|41807|41819|41799|5
1655302020000|2022-06-15 14:07:00|41814.5|41794.5|41807|41787|41814.5|41794.5|41807|41787|13
1655302030000|2022-06-15 14:07:10|41806.5|41786.5|41806.5|41786.5|41807|41787|41806.5|41786.5|7
1655302040000|2022-06-15 14:07:20|41804.5|41784.5|41789.5|41769.5|41804.5|41784.5|41784.9|41764.9|24
1655302050000|2022-06-15 14:07:30|41789.9|41769.9|41787.4|41767.4|41789.9|41769.9|41787.4|41767.4|2
1655302060000|2022-06-15 14:07:40|41789.5|41769.5|41789.5|41769.5|41791.5|41771.5|41789|41769|4
1655302070000|2022-06-15 14:07:50|41791.5|41771.5|41791.5|41771.5|41792.4|41772.4|41789.5|41769.5|5
1655302080000|2022-06-15 14:08:00|41792|41772|41787|41767|41792|41772|41787|41767|4
1655302090000|2022-06-15 14:08:10|41789.5|41769.5|41787|41767|41792|41772|41787|41767|12
1655302100000|2022-06-15 14:08:20|41786.5|41766.5|41792.4|41772.4|41792.4|41772.4|41786.5|41766.5|11
1655302110000|2022-06-15 14:08:30|41792|41772|41792|41772|41792|41772|41789.9|41769.9|6
1655302120000|2022-06-15 14:08:40|41789.9|41769.9|41792|41772|41792|41772|41789.5|41769.5|3
1655302130000|2022-06-15 14:08:50|41792.4|41772.4|41794.5|41774.5|41794.5|41774.5|41792|41772|6
1655302140000|2022-06-15 14:09:00|41794.9|41774.9|41806.5|41786.5|41807.4|41787.4|41794.9|41774.9|12
1655302150000|2022-06-15 14:09:10|41806|41786|41806.5|41786.5|41806.5|41786.5|41803.5|41783.5|8
1655302160000|2022-06-15 14:09:20|41804|41784|41791.5|41771.5|41804|41784|41791.5|41771.5|1
1655302170000|2022-06-15 14:09:30|41789.5|41769.5|41777|41757|41789.5|41769.5|41774|41754|24
1655302180000|2022-06-15 14:09:40|41779.5|41759.5|41782|41762|41784.5|41764.5|41779.5|41759.5|2
1655302190000|2022-06-15 14:09:50|41784|41764|41769|41749|41784|41764|41769|41749|7
1655302200000|2022-06-15 14:10:00|41768.5|41748.5|41761.5|41741.5|41769|41749|41761.5|41741.5|8
1655302210000|2022-06-15 14:10:10|41761|41741|41762.4|41742.4|41762.4|41742.4|41756.5|41736.5|15
1655302220000|2022-06-15 14:10:20|41764.5|41744.5|41774.9|41754.9|41774.9|41754.9|41764.5|41744.5|2
1655302230000|2022-06-15 14:10:30|41777.4|41757.4|41792|41772|41794|41774|41777.4|41757.4|4
1655302240000|2022-06-15 14:10:40|41791.5|41771.5|41787|41767|41791.5|41771.5|41779.9|41759.9|80
1655302250000|2022-06-15 14:10:50|41791.5|41771.5|41791.5|41771.5|41792|41772|41789|41769|9
1655302260000|2022-06-15 14:11:00|41793.5|41773.5|41802|41782|41802|41782|41791.5|41771.5|7
1655302270000|2022-06-15 14:11:10|41802.9|41782.9|41802.4|41782.4|41804.9|41784.9|41802.4|41782.4|4
1655302280000|2022-06-15 14:11:20|41802|41782|41792|41772|41802|41782|41792|41772|3
1655302290000|2022-06-15 14:11:30|41791.5|41771.5|41794.5|41774.5|41794.5|41774.5|41789.5|41769.5|1
1655302300000|2022-06-15 14:11:40|41792|41772|41794.5|41774.5|41797|41777|41792|41772|2
1655302310000|2022-06-15 14:11:50|41796.5|41776.5|41794.9|41774.9|41797|41777|41794.5|41774.5|3
1655302320000|2022-06-15 14:12:00|41797|41777|41799|41779|41807.4|41787.4|41797|41777|11
1655302330000|2022-06-15 14:12:10|41794.9|41774.9|41791.5|41771.5|41794.9|41774.9|41791.5|41771.5|6
1655302340000|2022-06-15 14:12:20|41792|41772|41794|41774|41794|41774|41792|41772|1
1655302350000|2022-06-15 14:12:30|41794.5|41774.5|41792|41772|41794.5|41774.5|41792|41772|5
1655302360000|2022-06-15 14:12:40|41792.4|41772.4|41797|41777|41797|41777|41792|41772|7
1655302370000|2022-06-15 14:12:50|41797.4|41777.4|41804.9|41784.9|41804.9|41784.9|41797|41777|6
1655302380000|2022-06-15 14:13:00|41805.4|41785.4|41812|41792|41814.9|41794.9|41805.4|41785.4|7
1655302390000|2022-06-15 14:13:10|41812.4|41792.4|41829.5|41809.5|41829.5|41809.5|41812.4|41792.4|20
1655302400000|2022-06-15 14:13:20|41827|41807|41827.4|41807.4|41827.4|41807.4|41824.9|41804.9|7
1655302410000|2022-06-15 14:13:30|41829.9|41809.9|41832.4|41812.4|41832.4|41812.4|41829.9|41809.9|5
1655302420000|2022-06-15 14:13:40|41831.5|41811.5|41831.5|41811.5|41831.5|41811.5|41831.5|41811.5|0
1655302430000|2022-06-15 14:13:50|41831.1|41811.1|41824.5|41804.5|41831.1|41811.1|41824.5|41804.5|2
1655302440000|2022-06-15 14:14:00|41824|41804|41814.5|41794.5|41824|41804|41807|41787|6
1655302450000|2022-06-15 14:14:10|41812.4|41792.4|41816.5|41796.5|41817|41797|41812|41792|1
1655302460000|2022-06-15 14:14:20|41817|41797|41824.5|41804.5|41824.5|41804.5|41817|41797|2
1655302470000|2022-06-15 14:14:30|41822.4|41802.4|41817.4|41797.4|41824.9|41804.9|41817.4|41797.4|8
1655302480000|2022-06-15 14:14:40|41817|41797|41814.5|41794.5|41817|41797|41812.4|41792.4|2
1655302490000|2022-06-15 14:14:50|41809.9|41789.9|41801.1|41781.1|41809.9|41789.9|41801.1|41781.1|6
1655302500000|2022-06-15 14:15:00|41799|41779|41792|41772|41799|41779|41787.4|41767.4|10
1655302510000|2022-06-15 14:15:10|41792.4|41772.4|41792.4|41772.4|41792.4|41772.4|41792.4|41772.4|0
1655302520000|2022-06-15 14:15:20|41792.9|41772.9|41807|41787|41809.5|41789.5|41792.9|41772.9|7
1655302530000|2022-06-15 14:15:30|41807.4|41787.4|41806.5|41786.5|41807.4|41787.4|41804.5|41784.5|1
1655302540000|2022-06-15 14:15:40|41807|41787|41807|41787|41807|41787|41806.5|41786.5|1
1655302550000|2022-06-15 14:15:50|41806.5|41786.5|41799.9|41779.9|41806.5|41786.5|41799.9|41779.9|10
1655302560000|2022-06-15 14:16:00|41802.4|41782.4|41802|41782|41802.4|41782.4|41799|41779|8
1655302570000|2022-06-15 14:16:10|41802.9|41782.9|41817|41797|41817|41797|41802.9|41782.9|26
1655302580000|2022-06-15 14:16:20|41817.4|41797.4|41827.4|41807.4|41827.4|41807.4|41817.4|41797.4|3
1655302590000|2022-06-15 14:16:30|41827.9|41807.9|41829.9|41809.9|41832|41812|41827.9|41807.9|6
1655302600000|2022-06-15 14:16:40|41827.4|41807.4|41818.6|41798.6|41827.4|41807.4|41818.6|41798.6|6
1655302610000|2022-06-15 14:16:50|41819|41799|41819.9|41799.9|41819.9|41799.9|41814.5|41794.5|8
1655302620000|2022-06-15 14:17:00|41817.4|41797.4|41811.5|41791.5|41822|41802|41811.5|41791.5|5
1655302630000|2022-06-15 14:17:10|41811.1|41791.1|41809.5|41789.5|41811.1|41791.1|41806.5|41786.5|9
1655302640000|2022-06-15 14:17:20|41809|41789|41807|41787|41809|41789|41807|41787|2
1655302650000|2022-06-15 14:17:30|41804.5|41784.5|41794.5|41774.5|41804.5|41784.5|41794.5|41774.5|6
1655302660000|2022-06-15 14:17:40|41794.9|41774.9|41789.9|41769.9|41797|41777|41789.9|41769.9|7
1655302670000|2022-06-15 14:17:50|41789.5|41769.5|41782.9|41762.9|41789.5|41769.5|41782.9|41762.9|2
1655302680000|2022-06-15 14:18:00|41784.9|41764.9|41782|41762|41787.4|41767.4|41777.9|41757.9|7
1655302690000|2022-06-15 14:18:10|41779.9|41759.9|41782|41762|41784.5|41764.5|41779.9|41759.9|14
1655302700000|2022-06-15 14:18:20|41782.4|41762.4|41787|41767|41789.5|41769.5|41782.4|41762.4|10
1655302710000|2022-06-15 14:18:30|41784.5|41764.5|41784.5|41764.5|41784.5|41764.5|41782|41762|2
1655302720000|2022-06-15 14:18:40|41782.4|41762.4|41782.4|41762.4|41784.5|41764.5|41782|41762|3
1655302730000|2022-06-15 14:18:50|41779.5|41759.5|41779.5|41759.5|41779.5|41759.5|41779|41759|8
1655302740000|2022-06-15 14:19:00|41781.5|41761.5|41784.9|41764.9|41785.4|41765.4|41781.5|41761.5|8
1655302750000|2022-06-15 14:19:10|41787.4|41767.4|41789.5|41769.5|41791.5|41771.5|41787|41767|2
1655302760000|2022-06-15 14:19:20|41792|41772|41792|41772|41797|41777|41789.5|41769.5|10
1655302770000|2022-06-15 14:19:30|41791.5|41771.5|41792|41772|41792.4|41772.4|41789.5|41769.5|4
1655302780000|2022-06-15 14:19:40|41791.5|41771.5|41792|41772|41792.4|41772.4|41789.5|41769.5|1
1655302790000|2022-06-15 14:19:50|41789.9|41769.9|41784.5|41764.5|41792|41772|41784.5|41764.5|6
1655302800000|2022-06-15 14:20:00|41784|41764|41782|41762|41784.5|41764.5|41778.6|41758.6|6
1655302810000|2022-06-15 14:20:10|41782.4|41762.4|41786.5|41766.5|41788.6|41768.6|41782.4|41762.4|1
1655302820000|2022-06-15 14:20:20|41784.5|41764.5|41779.9|41759.9|41786.5|41766.5|41779.9|41759.9|12
1655302830000|2022-06-15 14:20:30|41782|41762|41782.4|41762.4|41782.4|41762.4|41782|41762|3
1655302840000|2022-06-15 14:20:40|41782|41762|41781.5|41761.5|41782|41762|41781.5|41761.5|3
1655302850000|2022-06-15 14:20:50|41782|41762|41781.5|41761.5|41782.4|41762.4|41777.4|41757.4|4
1655302860000|2022-06-15 14:21:00|41782|41762|41777.4|41757.4|41782|41762|41776.5|41756.5|3
1655302870000|2022-06-15 14:21:10|41777|41757|41779.5|41759.5|41779.5|41759.5|41776.5|41756.5|2
1655302880000|2022-06-15 14:21:20|41777.4|41757.4|41777|41757|41782|41762|41777|41757|1
1655302890000|2022-06-15 14:21:30|41777.4|41757.4|41777|41757|41782|41762|41777|41757|6
1655302900000|2022-06-15 14:21:40|41772|41752|41769|41749|41772|41752|41768.6|41748.6|13
1655302910000|2022-06-15 14:21:50|41766.5|41746.5|41769.5|41749.5|41769.5|41749.5|41766.5|41746.5|1
1655302920000|2022-06-15 14:22:00|41771.5|41751.5|41794.9|41774.9|41794.9|41774.9|41769.5|41749.5|14
1655302930000|2022-06-15 14:22:10|41794.5|41774.5|41799.5|41779.5|41799.9|41779.9|41794.5|41774.5|2
1655302940000|2022-06-15 14:22:20|41797|41777|41792|41772|41797|41777|41792|41772|2
1655302950000|2022-06-15 14:22:30|41791.5|41771.5|41787|41767|41791.5|41771.5|41786.5|41766.5|3
1655302960000|2022-06-15 14:22:40|41789|41769|41798.6|41778.6|41800.6|41780.6|41787|41767|3
1655302970000|2022-06-15 14:22:50|41796.5|41776.5|41794.5|41774.5|41796.5|41776.5|41789.9|41769.9|8
1655302980000|2022-06-15 14:23:00|41794|41774|41786.5|41766.5|41794.5|41774.5|41786.5|41766.5|5
1655302990000|2022-06-15 14:23:10|41784.5|41764.5|41779.5|41759.5|41784.5|41764.5|41779.5|41759.5|3
1655303000000|2022-06-15 14:23:20|41781.5|41761.5|41782|41762|41784|41764|41779|41759|2
1655303010000|2022-06-15 14:23:30|41784|41764|41781.5|41761.5|41786.5|41766.5|41781.5|41761.5|0
1655303020000|2022-06-15 14:23:40|41779.5|41759.5|41779.5|41759.5|41781.5|41761.5|41779.5|41759.5|0
1655303030000|2022-06-15 14:23:50|41779.9|41759.9|41784.5|41764.5|41784.5|41764.5|41779.5|41759.5|9
1655303040000|2022-06-15 14:24:00|41784.9|41764.9|41789|41769|41789.5|41769.5|41784.9|41764.9|6
1655303050000|2022-06-15 14:24:10|41787|41767|41786.5|41766.5|41789|41769|41782.4|41762.4|1
1655303060000|2022-06-15 14:24:20|41784.5|41764.5|41799|41779|41799|41779|41784.5|41764.5|3
1655303070000|2022-06-15 14:24:30|41801.1|41781.1|41802|41782|41802|41782|41799|41779|1
1655303080000|2022-06-15 14:24:40|41801.5|41781.5|41802.5|41782.5|41802.5|41782.5|41799.5|41779.5|1
1655303090000|2022-06-15 14:24:50|41802|41782|41805|41785|41805|41785|41802|41782|140
1655303100000|2022-06-15 14:25:00|41804.5|41784.5|41810|41790|41810.9|41790.9|41802|41782|38
1655303110000|2022-06-15 14:25:10|41807.9|41787.9|41813.8|41793.8|41813.8|41793.8|41807.9|41787.9|12
1655303120000|2022-06-15 14:25:20|41813.4|41793.4|41812.9|41792.9|41814.3|41794.3|41812.9|41792.9|4
1655303130000|2022-06-15 14:25:30|41813.4|41793.4|41825.9|41805.9|41825.9|41805.9|41810.9|41790.9|45
1655303140000|2022-06-15 14:25:40|41825.4|41805.4|41822.9|41802.9|41825.4|41805.4|41822.9|41802.9|26
1655303150000|2022-06-15 14:25:50|41823.8|41803.8|41822.9|41802.9|41825.9|41805.9|41822.9|41802.9|6
1655303160000|2022-06-15 14:26:00|41822.5|41802.5|41822.9|41802.9|41822.9|41802.9|41820|41800|11
1655303170000|2022-06-15 14:26:10|41823.4|41803.4|41820.9|41800.9|41823.4|41803.4|41820.4|41800.4|8
1655303180000|2022-06-15 14:26:20|41822.9|41802.9|41823.4|41803.4|41823.4|41803.4|41820.4|41800.4|4
1655303190000|2022-06-15 14:26:30|41822.9|41802.9|41823.4|41803.4|41823.4|41803.4|41820.4|41800.4|2
1655303200000|2022-06-15 14:26:40|41823.8|41803.8|41837.9|41817.9|41837.9|41817.9|41823.8|41803.8|12
1655303210000|2022-06-15 14:26:50|41838.4|41818.4|41840.4|41820.4|41842.5|41822.5|41837.5|41817.5|4
1655303220000|2022-06-15 14:27:00|41840.9|41820.9|41842.5|41822.5|41842.5|41822.5|41837.9|41817.9|5
1655303230000|2022-06-15 14:27:10|41840|41820|41838.4|41818.4|41842.5|41822.5|41837.9|41817.9|7
1655303240000|2022-06-15 14:27:20|41840.4|41820.4|41860.4|41840.4|41860.4|41840.4|41840.4|41820.4|11
1655303250000|2022-06-15 14:27:30|41865|41845|41865|41845|41865.4|41845.4|41865|41845|8
1655303260000|2022-06-15 14:27:40|41864.5|41844.5|41865.4|41845.4|41867.9|41847.9|41862.5|41842.5|12
1655303270000|2022-06-15 14:27:50|41867.5|41847.5|41868.4|41848.4|41868.4|41848.4|41865.4|41845.4|7
1655303280000|2022-06-15 14:28:00|41870.4|41850.4|41870.9|41850.9|41870.9|41850.9|41867.5|41847.5|23
1655303290000|2022-06-15 14:28:10|41871.8|41851.8|41880.4|41860.4|41880.9|41860.9|41871.8|41851.8|13
1655303300000|2022-06-15 14:28:20|41877.9|41857.9|41877.9|41857.9|41877.9|41857.9|41875.4|41855.4|11
1655303310000|2022-06-15 14:28:30|41878.4|41858.4|41880.4|41860.4|41880.4|41860.4|41878.4|41858.4|0
1655303320000|2022-06-15 14:28:40|41878.4|41858.4|41880.4|41860.4|41882.9|41862.9|41877.9|41857.9|0
1655303330000|2022-06-15 14:28:50|41878.4|41858.4|41877.9|41857.9|41882.9|41862.9|41877.9|41857.9|5
1655303340000|2022-06-15 14:29:00|41877.5|41857.5|41875.9|41855.9|41877.5|41857.5|41872.9|41852.9|3
1655303350000|2022-06-15 14:29:10|41877.9|41857.9|41865.4|41845.4|41880.4|41860.4|41865.4|41845.4|5
1655303360000|2022-06-15 14:29:20|41863.4|41843.4|41852.9|41832.9|41863.4|41843.4|41852.9|41832.9|4
1655303370000|2022-06-15 14:29:30|41853.4|41833.4|41855.4|41835.4|41860.4|41840.4|41853.4|41833.4|76
1655303380000|2022-06-15 14:29:40|41857.5|41837.5|41857.9|41837.9|41857.9|41837.9|41857.5|41837.5|77
1655303390000|2022-06-15 14:29:50|41855.4|41835.4|41858.4|41838.4|41861.3|41841.3|41852.9|41832.9|10
1655303400000|2022-06-15 14:30:00|41858.8|41838.8|41845.4|41825.4|41862.5|41842.5|41845|41825|8
1655303410000|2022-06-15 14:30:10|41845.9|41825.9|41847.5|41827.5|41852.5|41832.5|41845.9|41825.9|3
1655303420000|2022-06-15 14:30:20|41847|41827|41858.4|41838.4|41858.4|41838.4|41842.5|41822.5|14
1655303430000|2022-06-15 14:30:30|41860.9|41840.9|41865.4|41845.4|41865.4|41845.4|41860.4|41840.4|11
1655303440000|2022-06-15 14:30:40|41867.5|41847.5|41862.9|41842.9|41867.5|41847.5|41857.9|41837.9|5
1655303450000|2022-06-15 14:30:50|41865|41845|41857|41837|41865|41845|41854.5|41834.5|2
1655303460000|2022-06-15 14:31:00|41855|41835|41862.9|41842.9|41862.9|41842.9|41850.4|41830.4|12
1655303470000|2022-06-15 14:31:10|41865.4|41845.4|41880|41860|41880.4|41860.4|41865.4|41845.4|6
1655303480000|2022-06-15 14:31:20|41877.9|41857.9|41875.4|41855.4|41877.9|41857.9|41875.4|41855.4|7
1655303490000|2022-06-15 14:31:30|41875|41855|41860.4|41840.4|41875|41855|41860.4|41840.4|12
1655303500000|2022-06-15 14:31:40|41860|41840|41847.5|41827.5|41860.4|41840.4|41845.4|41825.4|7
1655303510000|2022-06-15 14:31:50|41847.9|41827.9|41850.4|41830.4|41852.5|41832.5|41847.5|41827.5|14
1655303520000|2022-06-15 14:32:00|41850.9|41830.9|41853.4|41833.4|41856.3|41836.3|41850.4|41830.4|1
1655303530000|2022-06-15 14:32:10|41851.3|41831.3|41852.9|41832.9|41853.4|41833.4|41850.9|41830.9|3
1655303540000|2022-06-15 14:32:20|41850.4|41830.4|41852.9|41832.9|41852.9|41832.9|41847.5|41827.5|6
1655303550000|2022-06-15 14:32:30|41853.4|41833.4|41870|41850|41870|41850|41853.4|41833.4|6
1655303560000|2022-06-15 14:32:40|41870.4|41850.4|41872.9|41852.9|41872.9|41852.9|41870.4|41850.4|4
1655303570000|2022-06-15 14:32:50|41870.4|41850.4|41865.4|41845.4|41870.4|41850.4|41865.4|41845.4|2
1655303580000|2022-06-15 14:33:00|41865|41845|41860.4|41840.4|41865|41845|41860.4|41840.4|2
1655303590000|2022-06-15 14:33:10|41860|41840|41855.4|41835.4|41860|41840|41855.4|41835.4|0
1655303600000|2022-06-15 14:33:20|41853.4|41833.4|41850|41830|41855.4|41835.4|41850|41830|2
1655303610000|2022-06-15 14:33:30|41852.5|41832.5|41852.5|41832.5|41852.9|41832.9|41850.4|41830.4|7
1655303620000|2022-06-15 14:33:40|41852|41832|41847.9|41827.9|41852|41832|41847.9|41827.9|0
1655303630000|2022-06-15 14:33:50|41850|41830|41847.9|41827.9|41850|41830|41847.9|41827.9|0
1655303640000|2022-06-15 14:34:00|41847|41827|41840.9|41820.9|41847|41827|41838.4|41818.4|5
1655303650000|2022-06-15 14:34:10|41840.4|41820.4|41832.5|41812.5|41840.9|41820.9|41828.4|41808.4|11
1655303660000|2022-06-15 14:34:20|41832.9|41812.9|41835.4|41815.4|41835.4|41815.4|41832.9|41812.9|4
1655303670000|2022-06-15 14:34:30|41835|41815|41835|41815|41835.4|41815.4|41832.5|41812.5|6
1655303680000|2022-06-15 14:34:40|41832.9|41812.9|41837.9|41817.9|41837.9|41817.9|41832.9|41812.9|10
1655303690000|2022-06-15 14:34:50|41838.4|41818.4|41847.9|41827.9|41850|41830|41838.4|41818.4|3
1655303700000|2022-06-15 14:35:00|41850|41830|41852.5|41832.5|41852.5|41832.5|41847.9|41827.9|5
1655303710000|2022-06-15 14:35:10|41853.4|41833.4|41852.9|41832.9|41857.5|41837.5|41852.5|41832.5|6
1655303720000|2022-06-15 14:35:20|41855|41835|41852.5|41832.5|41855.4|41835.4|41850|41830|7
1655303730000|2022-06-15 14:35:30|41851.6|41831.6|41845.4|41825.4|41851.6|41831.6|41845.4|41825.4|4
1655303740000|2022-06-15 14:35:40|41847.5|41827.5|41852.5|41832.5|41855|41835|41847.5|41827.5|1
1655303750000|2022-06-15 14:35:50|41850|41830|41840.9|41820.9|41850|41830|41840.9|41820.9|6
1655303760000|2022-06-15 14:36:00|41840.4|41820.4|41825.4|41805.4|41840.4|41820.4|41825.4|41805.4|1
1655303770000|2022-06-15 14:36:10|41825.9|41805.9|41827|41807|41827.9|41807.9|41822|41802|5
1655303780000|2022-06-15 14:36:20|41826.6|41806.6|41828.4|41808.4|41828.4|41808.4|41822.5|41802.5|2
1655303790000|2022-06-15 14:36:30|41827.5|41807.5|41825.4|41805.4|41827.9|41807.9|41825.4|41805.4|7
1655303800000|2022-06-15 14:36:40|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|41825.4|41805.4|0
1655303810000|2022-06-15 14:36:50|41823.4|41803.4|41815.4|41795.4|41825|41805|41812.9|41792.9|2
1655303820000|2022-06-15 14:37:00|41815|41795|41825.9|41805.9|41826.4|41806.4|41815|41795|7
1655303830000|2022-06-15 14:37:10|41823.4|41803.4|41823.4|41803.4|41825.9|41805.9|41822.9|41802.9|1
1655303840000|2022-06-15 14:37:20|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|0
1655303850000|2022-06-15 14:37:30|41823.4|41803.4|41812.9|41792.9|41825.4|41805.4|41812.9|41792.9|4
1655303860000|2022-06-15 14:37:40|41813.4|41793.4|41812.9|41792.9|41813.4|41793.4|41810.4|41790.4|5
1655303870000|2022-06-15 14:37:50|41812.5|41792.5|41812.5|41792.5|41812.9|41792.9|41808.4|41788.4|2
1655303880000|2022-06-15 14:38:00|41812.9|41792.9|41830.4|41810.4|41830.4|41810.4|41812.9|41792.9|10
1655303890000|2022-06-15 14:38:10|41828.4|41808.4|41832.5|41812.5|41832.9|41812.9|41828.4|41808.4|0
1655303900000|2022-06-15 14:38:20|41830.4|41810.4|41815.4|41795.4|41830.4|41810.4|41813.4|41793.4|3
1655303910000|2022-06-15 14:38:30|41817.5|41797.5|41812|41792|41817.5|41797.5|41810|41790|4
1655303920000|2022-06-15 14:38:40|41812.5|41792.5|41822.5|41802.5|41822.9|41802.9|41805.4|41785.4|5
1655303930000|2022-06-15 14:38:50|41822.9|41802.9|41821.6|41801.6|41825|41805|41820|41800|3
1655303940000|2022-06-15 14:39:00|41819.5|41799.5|41817.9|41797.9|41822.5|41802.5|41812.5|41792.5|3
1655303950000|2022-06-15 14:39:10|41817.5|41797.5|41812.9|41792.9|41817.9|41797.9|41812.9|41792.9|3
1655303960000|2022-06-15 14:39:20|41813.4|41793.4|41807.5|41787.5|41815|41795|41807.5|41787.5|5
1655303970000|2022-06-15 14:39:30|41805.4|41785.4|41807.5|41787.5|41807.5|41787.5|41805|41785|8
1655303980000|2022-06-15 14:39:40|41808.4|41788.4|41807.5|41787.5|41810|41790|41805.4|41785.4|0
1655303990000|2022-06-15 14:39:50|41808.4|41788.4|41817.5|41797.5|41818.4|41798.4|41808.4|41788.4|5
1655304000000|2022-06-15 14:40:00|41817.9|41797.9|41817.5|41797.5|41818.4|41798.4|41817.5|41797.5|2
1655304010000|2022-06-15 14:40:10|41817.9|41797.9|41820.9|41800.9|41820.9|41800.9|41817.9|41797.9|3
1655304020000|2022-06-15 14:40:20|41820.4|41800.4|41812.9|41792.9|41820.4|41800.4|41812.9|41792.9|4
1655304030000|2022-06-15 14:40:30|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|41810.9|41790.9|1
1655304040000|2022-06-15 14:40:40|41813.9|41793.9|41815|41795|41817.5|41797.5|41813.9|41793.9|2
1655304050000|2022-06-15 14:40:50|41817.9|41797.9|41817.5|41797.5|41818.4|41798.4|41813.4|41793.4|11
1655304060000|2022-06-15 14:41:00|41814.5|41794.5|41819.5|41799.5|41819.5|41799.5|41810|41790|3
1655304070000|2022-06-15 14:41:10|41817.5|41797.5|41820.4|41800.4|41820.4|41800.4|41815.4|41795.4|5
1655304080000|2022-06-15 14:41:20|||||||||1
1655304090000|2022-06-15 14:41:30|41818.4|41798.4|41817.9|41797.9|41820.4|41800.4|41813.4|41793.4|6
1655304100000|2022-06-15 14:41:40|41820.4|41800.4|41820.4|41800.4|41820.4|41800.4|41817.9|41797.9|1
1655304110000|2022-06-15 14:41:50|41820|41800|41817.5|41797.5|41820|41800|41815.4|41795.4|3
1655304120000|2022-06-15 14:42:00|41815|41795|41815.4|41795.4|41817.9|41797.9|41812.5|41792.5|10
1655304130000|2022-06-15 14:42:10|41815.9|41795.9|41817.9|41797.9|41817.9|41797.9|41815.9|41795.9|1
1655304140000|2022-06-15 14:42:20|41817.5|41797.5|41810|41790|41817.9|41797.9|41810|41790|11
1655304150000|2022-06-15 14:42:30|41812.9|41792.9|41822.5|41802.5|41822.5|41802.5|41812.9|41792.9|15
1655304160000|2022-06-15 14:42:40|41822.9|41802.9|41827.9|41807.9|41827.9|41807.9|41822.9|41802.9|3
1655304170000|2022-06-15 14:42:50|41830|41810|41838.9|41818.9|41838.9|41818.9|41830|41810|4
1655304180000|2022-06-15 14:43:00|41839.3|41819.3|41848|41828|41853|41833|41839.3|41819.3|9
1655304190000|2022-06-15 14:43:10|41847.5|41827.5|41850.5|41830.5|41851.4|41831.4|41847.5|41827.5|2
1655304200000|2022-06-15 14:43:20|41850.9|41830.9|41852.5|41832.5|41855.5|41835.5|41850.5|41830.5|1
1655304210000|2022-06-15 14:43:30|41850.5|41830.5|41840|41820|41850.5|41830.5|41840|41820|2
1655304220000|2022-06-15 14:43:40|41840.5|41820.5|41832|41812|41842.5|41822.5|41832|41812|8
1655304230000|2022-06-15 14:43:50|41832.5|41812.5|41830.5|41810.5|41832.5|41812.5|41830|41810|2
1655304240000|2022-06-15 14:44:00|41832.5|41812.5|41822.5|41802.5|41832.5|41812.5|41822.5|41802.5|3
1655304250000|2022-06-15 14:44:10|41823|41803|41822.5|41802.5|41825.5|41805.5|41822.5|41802.5|2
1655304260000|2022-06-15 14:44:20|41823|41803|41833.4|41813.4|41833.4|41813.4|41822.5|41802.5|4
1655304270000|2022-06-15 14:44:30|41838|41818|41845.5|41825.5|41845.5|41825.5|41838|41818|3
1655304280000|2022-06-15 14:44:40|41845.9|41825.9|41855.9|41835.9|41855.9|41835.9|41845.5|41825.5|10
1655304290000|2022-06-15 14:44:50|41855.5|41835.5|41857.5|41837.5|41860.5|41840.5|41855|41835|4
1655304300000|2022-06-15 14:45:00|41858|41838|41854.5|41834.5|41860|41840|41854.5|41834.5|54
1655304310000|2022-06-15 14:45:10|||||||||7
1655304320000|2022-06-15 14:45:20|41855|41835|41856.1|41836.1|41856.6|41836.6|41855|41835|6
1655304330000|2022-06-15 14:45:30|41854.1|41834.1|41859.1|41839.1|41859.1|41839.1|41854.1|41834.1|32
1655304340000|2022-06-15 14:45:40|41861.6|41841.6|41856.6|41836.6|41863.2|41843.2|41856.6|41836.6|4
1655304350000|2022-06-15 14:45:50|41859.1|41839.1|41859.1|41839.1|41859.1|41839.1|41856.6|41836.6|2
1655304360000|2022-06-15 14:46:00|41856.6|41836.6|41854.1|41834.1|41859.1|41839.1|41854.1|41834.1|8
1655304370000|2022-06-15 14:46:10|41856.6|41836.6|41857.5|41837.5|41859.5|41839.5|41856.6|41836.6|7
1655304380000|2022-06-15 14:46:20|41859.5|41839.5|41856.6|41836.6|41859.5|41839.5|41856.6|41836.6|0
1655304390000|2022-06-15 14:46:30|41856.1|41836.1|41859.1|41839.1|41861.6|41841.6|41856.1|41836.1|2
1655304400000|2022-06-15 14:46:40|41862|41842|41857|41837|41862|41842|41857|41837|6
1655304410000|2022-06-15 14:46:50|41859.1|41839.1|41854.1|41834.1|41859.1|41839.1|41854.1|41834.1|14
1655304420000|2022-06-15 14:47:00|41852|41832|41855|41835|41855|41835|41852|41832|7
1655304430000|2022-06-15 14:47:10|41854.5|41834.5|41862|41842|41862.5|41842.5|41854.5|41834.5|6
1655304440000|2022-06-15 14:47:20|41862.5|41842.5|41859.5|41839.5|41862.5|41842.5|41857|41837|2
1655304450000|2022-06-15 14:47:30|41861.6|41841.6|41859.5|41839.5|41861.6|41841.6|41859.5|41839.5|2
1655304460000|2022-06-15 14:47:40|41859.1|41839.1|41854.5|41834.5|41859.5|41839.5|41852.5|41832.5|3
1655304470000|2022-06-15 14:47:50|41852.5|41832.5|41856.6|41836.6|41856.6|41836.6|41852|41832|0
1655304480000|2022-06-15 14:48:00|41857|41837|41852.5|41832.5|41861.1|41841.1|41852.5|41832.5|4
1655304490000|2022-06-15 14:48:10|41850.5|41830.5|41855|41835|41855|41835|41850.5|41830.5|3
1655304500000|2022-06-15 14:48:20|41854.5|41834.5|41854.5|41834.5|41855|41835|41852.5|41832.5|2
1655304510000|2022-06-15 14:48:30|41855|41835|41857|41837|41857.5|41837.5|41855|41835|5
1655304520000|2022-06-15 14:48:40|41857.5|41837.5|41854.5|41834.5|41857.5|41837.5|41854.5|41834.5|2
1655304530000|2022-06-15 14:48:50|41852|41832|41852|41832|41854.5|41834.5|41852|41832|1
1655304540000|2022-06-15 14:49:00|41850|41830|41844.5|41824.5|41850|41830|41844.5|41824.5|4
1655304550000|2022-06-15 14:49:10|41845|41825|41819.1|41799.1|41846.6|41826.6|41819.1|41799.1|15
1655304560000|2022-06-15 14:49:20|41819.6|41799.6|41834.6|41814.6|41834.6|41814.6|41819.6|41799.6|12
1655304570000|2022-06-15 14:49:30|41832.5|41812.5|41831.1|41811.1|41832.5|41812.5|41831.1|41811.1|4
1655304580000|2022-06-15 14:49:40|41829.6|41809.6|41830|41810|41830|41810|41829.6|41809.6|9
1655304590000|2022-06-15 14:49:50|41829.6|41809.6|41834.6|41814.6|41834.6|41814.6|41829.6|41809.6|1
1655304600000|2022-06-15 14:50:00|41834.1|41814.1|41827.1|41807.1|41837.1|41817.1|41827.1|41807.1|3
1655304610000|2022-06-15 14:50:10|41829.6|41809.6|41834.6|41814.6|41834.6|41814.6|41829.6|41809.6|2
1655304620000|2022-06-15 14:50:20|41832.5|41812.5|41832.1|41812.1|41834.6|41814.6|41832.1|41812.1|1
1655304630000|2022-06-15 14:50:30|41830|41810|41829.6|41809.6|41832.1|41812.1|41829.6|41809.6|2
1655304640000|2022-06-15 14:50:40|41827.1|41807.1|41814.6|41794.6|41827.1|41807.1|41814.6|41794.6|3
1655304650000|2022-06-15 14:50:50|41816.6|41796.6|41807.1|41787.1|41816.6|41796.6|41807.1|41787.1|4
1655304660000|2022-06-15 14:51:00|41806.6|41786.6|41801.1|41781.1|41806.6|41786.6|41799.1|41779.1|11
1655304670000|2022-06-15 14:51:10|41797.1|41777.1|41799.6|41779.6|41802.5|41782.5|41797.1|41777.1|6
1655304680000|2022-06-15 14:51:20|41802.1|41782.1|41804.6|41784.6|41806.6|41786.6|41801.6|41781.6|4
1655304690000|2022-06-15 14:51:30|41802.1|41782.1|41802.1|41782.1|41802.1|41782.1|41802.1|41782.1|1
1655304700000|2022-06-15 14:51:40|41801.6|41781.6|41801.6|41781.6|41802.1|41782.1|41801.6|41781.6|4
1655304710000|2022-06-15 14:51:50|41799.6|41779.6|41807.1|41787.1|41807.1|41787.1|41799.6|41779.6|4
1655304720000|2022-06-15 14:52:00|41806.6|41786.6|41807.1|41787.1|41807.1|41787.1|41806.6|41786.6|3
1655304730000|2022-06-15 14:52:10|41806.6|41786.6|41801.6|41781.6|41809.1|41789.1|41801.6|41781.6|12
1655304740000|2022-06-15 14:52:20|41799.6|41779.6|41789.6|41769.6|41799.6|41779.6|41787.5|41767.5|10
1655304750000|2022-06-15 14:52:30|41792.1|41772.1|41790|41770|41792.1|41772.1|41787.1|41767.1|4
1655304760000|2022-06-15 14:52:40|41791.6|41771.6|41799.6|41779.6|41801.6|41781.6|41790|41770|11
1655304770000|2022-06-15 14:52:50|41801.6|41781.6|41801.6|41781.6|41802.5|41782.5|41801.6|41781.6|2
1655304780000|2022-06-15 14:53:00|41802.1|41782.1|41799.1|41779.1|41802.1|41782.1|41798.6|41778.6|4
1655304790000|2022-06-15 14:53:10|41799.6|41779.6|41802.5|41782.5|41804.6|41784.6|41799.6|41779.6|1
1655304800000|2022-06-15 14:53:20|41804.6|41784.6|41801.6|41781.6|41804.6|41784.6|41801.6|41781.6|3
1655304810000|2022-06-15 14:53:30|41801.1|41781.1|41806.6|41786.6|41806.6|41786.6|41801.1|41781.1|10
1655304820000|2022-06-15 14:53:40|41807.1|41787.1|41809.1|41789.1|41809.6|41789.6|41807.1|41787.1|4
1655304830000|2022-06-15 14:53:50|41808.6|41788.6|41804.6|41784.6|41808.6|41788.6|41804.6|41784.6|3
1655304840000|2022-06-15 14:54:00|41805|41785|41811.6|41791.6|41811.6|41791.6|41804.6|41784.6|3
1655304850000|2022-06-15 14:54:10|41811.1|41791.1|41804.1|41784.1|41811.1|41791.1|41804.1|41784.1|1
1655304860000|2022-06-15 14:54:20|41803.6|41783.6|41803.6|41783.6|41803.6|41783.6|41803.6|41783.6|0
1655304870000|2022-06-15 14:54:30|41801.6|41781.6|41804.6|41784.6|41804.6|41784.6|41801.6|41781.6|3
1655304880000|2022-06-15 14:54:40|41807.1|41787.1|41804.6|41784.6|41807.1|41787.1|41804.6|41784.6|0
1655304890000|2022-06-15 14:54:50|41806.6|41786.6|41809.6|41789.6|41812.1|41792.1|41802.1|41782.1|13
1655304900000|2022-06-15 14:55:00|41811.6|41791.6|41809.6|41789.6|41811.6|41791.6|41800|41780|14
1655304910000|2022-06-15 14:55:10|41811.6|41791.6|41814.6|41794.6|41814.6|41794.6|41811.6|41791.6|1
1655304920000|2022-06-15 14:55:20|41814.1|41794.1|41812.1|41792.1|41814.6|41794.6|41812.1|41792.1|0
1655304930000|2022-06-15 14:55:30|41812.5|41792.5|41812.5|41792.5|41814.6|41794.6|41812.1|41792.1|0
1655304940000|2022-06-15 14:55:40|41812.1|41792.1|41812.1|41792.1|41816.2|41796.2|41811.6|41791.6|2
1655304950000|2022-06-15 14:55:50|41814.1|41794.1|41814.1|41794.1|41814.1|41794.1|41811.6|41791.6|4
1655304960000|2022-06-15 14:56:00|41816.2|41796.2|41812.1|41792.1|41816.2|41796.2|41811.6|41791.6|12
1655304970000|2022-06-15 14:56:10|41814.1|41794.1|41814.6|41794.6|41814.6|41794.6|41812.1|41792.1|3
1655304980000|2022-06-15 14:56:20|41817.1|41797.1|41817.1|41797.1|41819.6|41799.6|41817.1|41797.1|2
1655304990000|2022-06-15 14:56:30|41819.6|41799.6|41818.7|41798.7|41821.6|41801.6|41818.7|41798.7|0
1655305000000|2022-06-15 14:56:40|41819.1|41799.1|41821.6|41801.6|41822.1|41802.1|41819.1|41799.1|2
1655305010000|2022-06-15 14:56:50|41819.6|41799.6|41821.6|41801.6|41824.1|41804.1|41819.1|41799.1|0
1655305020000|2022-06-15 14:57:00|41821.2|41801.2|41819.1|41799.1|41824.1|41804.1|41819.1|41799.1|3
1655305030000|2022-06-15 14:57:10|41821.6|41801.6|41822.1|41802.1|41822.1|41802.1|41821.6|41801.6|1
1655305040000|2022-06-15 14:57:20|41821.6|41801.6|41819.1|41799.1|41821.6|41801.6|41819.1|41799.1|0
1655305050000|2022-06-15 14:57:30|41818.7|41798.7|41812.1|41792.1|41819.1|41799.1|41812.1|41792.1|2
1655305060000|2022-06-15 14:57:40|41814.1|41794.1|41817.5|41797.5|41817.5|41797.5|41814.1|41794.1|9
1655305070000|2022-06-15 14:57:50|41820|41800|41825.5|41805.5|41825.5|41805.5|41820|41800|2
1655305080000|2022-06-15 14:58:00|41825|41805|41826.6|41806.6|41826.6|41806.6|41822.1|41802.1|6
1655305090000|2022-06-15 14:58:10|41822.1|41802.1|41826.6|41806.6|41827.1|41807.1|41822.1|41802.1|4
1655305100000|2022-06-15 14:58:20|41824.6|41804.6|41826.6|41806.6|41827.1|41807.1|41824.1|41804.1|1
1655305110000|2022-06-15 14:58:30|41827.1|41807.1|41819.6|41799.6|41827.1|41807.1|41819.1|41799.1|1
1655305120000|2022-06-15 14:58:40|41817.1|41797.1|41817.1|41797.1|41817.1|41797.1|41816.6|41796.6|0
1655305130000|2022-06-15 14:58:50|41817.5|41797.5|41824.1|41804.1|41824.1|41804.1|41817.5|41797.5|6
1655305140000|2022-06-15 14:59:00|41821.6|41801.6|41822.1|41802.1|41822.1|41802.1|41817.1|41797.1|9
1655305150000|2022-06-15 14:59:10|41821.6|41801.6|41817.1|41797.1|41821.6|41801.6|41817.1|41797.1|2
1655305160000|2022-06-15 14:59:20|41818|41798|41822.1|41802.1|41822.1|41802.1|41817.1|41797.1|9
1655305170000|2022-06-15 14:59:30|41821.6|41801.6|41822.1|41802.1|41822.1|41802.1|41819.6|41799.6|0
1655305180000|2022-06-15 14:59:40|41821.6|41801.6|41822.1|41802.1|41822.1|41802.1|41821.6|41801.6|0
1655305190000|2022-06-15 14:59:50|41821.6|41801.6|41822.1|41802.1|41822.1|41802.1|41817.1|41797.1|7
1655305200000|2022-06-15 15:00:00|41821.6|41801.6|41804.1|41784.1|41821.6|41801.6|41802.1|41782.1|11
1655305210000|2022-06-15 15:00:10|41804.6|41784.6|41786.6|41766.6|41804.6|41784.6|41786.6|41766.6|6
1655305220000|2022-06-15 15:00:20|41786.2|41766.2|41784.1|41764.1|41786.2|41766.2|41781.2|41761.2|15
1655305230000|2022-06-15 15:00:30|41786.2|41766.2|41788.7|41768.7|41788.7|41768.7|41786.2|41766.2|2
1655305240000|2022-06-15 15:00:40|41786.2|41766.2|41785.7|41765.7|41788.7|41768.7|41785.7|41765.7|2
1655305250000|2022-06-15 15:00:50|41786.2|41766.2|41786.2|41766.2|41786.6|41766.6|41785.7|41765.7|1
1655305260000|2022-06-15 15:01:00|41783.7|41763.7|41778.2|41758.2|41783.7|41763.7|41778.2|41758.2|8
1655305270000|2022-06-15 15:01:10|41778.7|41758.7|41781.2|41761.2|41781.2|41761.2|41778.7|41758.7|4
1655305280000|2022-06-15 15:01:20|41780.7|41760.7|41776.2|41756.2|41781.2|41761.2|41775.7|41755.7|1
1655305290000|2022-06-15 15:01:30|41778.2|41758.2|41766.2|41746.2|41778.2|41758.2|41766.2|41746.2|13
1655305300000|2022-06-15 15:01:40|41765.7|41745.7|41766.6|41746.6|41766.6|41746.6|41763.7|41743.7|2
1655305310000|2022-06-15 15:01:50|41766.2|41746.2|41768.7|41748.7|41768.7|41748.7|41766.2|41746.2|2
1655305320000|2022-06-15 15:02:00|41768.2|41748.2|41765.7|41745.7|41768.7|41748.7|41760.7|41740.7|12
1655305330000|2022-06-15 15:02:10|41763.2|41743.2|41766.6|41746.6|41768.2|41748.2|41761.2|41741.2|20
1655305340000|2022-06-15 15:02:20|41768.7|41748.7|41768.7|41748.7|41768.7|41748.7|41765.7|41745.7|2
1655305350000|2022-06-15 15:02:30|41768.2|41748.2|41768.7|41748.7|41768.7|41748.7|41766.2|41746.2|0
1655305370000|2022-06-15 15:02:50|41770.7|41750.7|41769.1|41749.1|41771.2|41751.2|41768.7|41748.7|5
1655305380000|2022-06-15 15:03:00|41771.2|41751.2|41771.6|41751.6|41773.7|41753.7|41766.6|41746.6|3
1655305390000|2022-06-15 15:03:10|41773.7|41753.7|41773.7|41753.7|41773.7|41753.7|41771.6|41751.6|8
1655305400000|2022-06-15 15:03:20|41771.2|41751.2|41768.7|41748.7|41771.2|41751.2|41766.2|41746.2|2
1655305420000|2022-06-15 15:03:40|41769.1|41749.1|41775.7|41755.7|41776.2|41756.2|41769.1|41749.1|0
1655305430000|2022-06-15 15:03:50|41773.7|41753.7|41771.2|41751.2|41775.7|41755.7|41771.2|41751.2|2
1655305440000|2022-06-15 15:04:00|41770.3|41750.3|41767.8|41747.8|41770.3|41750.3|41767.8|41747.8|2
1655305450000|2022-06-15 15:04:10|41765.3|41745.3|41765.7|41745.7|41765.7|41745.7|41760.7|41740.7|5
1655305460000|2022-06-15 15:04:20|41765.3|41745.3|41763.7|41743.7|41765.3|41745.3|41758.7|41738.7|1
1655305470000|2022-06-15 15:04:30|41765.7|41745.7|41765.7|41745.7|41766.2|41746.2|41763.7|41743.7|0
1655305480000|2022-06-15 15:04:40|41763.7|41743.7|41761.2|41741.2|41765.7|41745.7|41761.2|41741.2|0
1655305490000|2022-06-15 15:04:50|41763.7|41743.7|41765.7|41745.7|41766.2|41746.2|41761.2|41741.2|2
1655305500000|2022-06-15 15:05:00|41763.7|41743.7|41761.6|41741.6|41766.2|41746.2|41761.6|41741.6|4
1655305510000|2022-06-15 15:05:10|41761.2|41741.2|41748.7|41728.7|41761.2|41741.2|41748.7|41728.7|13
1655305520000|2022-06-15 15:05:20|41748.2|41728.2|41743.7|41723.7|41750.7|41730.7|41743.7|41723.7|3
1655305530000|2022-06-15 15:05:30|41743.2|41723.2|41746.2|41726.2|41746.2|41726.2|41738.7|41718.7|9
1655305540000|2022-06-15 15:05:40|41745.7|41725.7|41748.2|41728.2|41748.2|41728.2|41743.2|41723.2|8
1655305550000|2022-06-15 15:05:50|41749.1|41729.1|41758.7|41738.7|41760.7|41740.7|41749.1|41729.1|8
1655305560000|2022-06-15 15:06:00|41760.7|41740.7|41763.7|41743.7|41764.1|41744.1|41758.2|41738.2|11
1655305570000|2022-06-15 15:06:10|41761.2|41741.2|41768.2|41748.2|41768.2|41748.2|41760.7|41740.7|8
1655305580000|2022-06-15 15:06:20|41770.3|41750.3|41768.2|41748.2|41773.2|41753.2|41768.2|41748.2|6
1655305590000|2022-06-15 15:06:30|41765.7|41745.7|41763.7|41743.7|41765.7|41745.7|41763.7|41743.7|1
1655305600000|2022-06-15 15:06:40|41765.7|41745.7|41768.7|41748.7|41768.7|41748.7|41765.7|41745.7|4
1655305610000|2022-06-15 15:06:50|41770.7|41750.7|41767.1|41747.1|41770.7|41750.7|41766.2|41746.2|0
1655305620000|2022-06-15 15:07:00|41771.2|41751.2|41771.6|41751.6|41771.6|41751.6|41771.2|41751.2|2
1655305630000|2022-06-15 15:07:10|41774.1|41754.1|41775.7|41755.7|41776.6|41756.6|41773.7|41753.7|1
1655305640000|2022-06-15 15:07:20|41773.7|41753.7|41771.2|41751.2|41773.7|41753.7|41771.2|41751.2|3
1655305650000|2022-06-15 15:07:30|41770.7|41750.7|41768.7|41748.7|41770.7|41750.7|41768.7|41748.7|5
1655305660000|2022-06-15 15:07:40|41770.7|41750.7|41763.7|41743.7|41770.7|41750.7|41763.7|41743.7|3
1655305670000|2022-06-15 15:07:50|41763.2|41743.2|41766.2|41746.2|41766.2|41746.2|41763.2|41743.2|11
1655305680000|2022-06-15 15:08:00|41768.2|41748.2|41766.2|41746.2|41768.2|41748.2|41766.2|41746.2|1
1655305690000|2022-06-15 15:08:10|41765.7|41745.7|41768.2|41748.2|41768.2|41748.2|41765.7|41745.7|0
1655305700000|2022-06-15 15:08:20|41766.2|41746.2|41758.2|41738.2|41768.2|41748.2|41758.2|41738.2|2
1655305710000|2022-06-15 15:08:30|41756.2|41736.2|41756.2|41736.2|41756.2|41736.2|41753.7|41733.7|2
1655305720000|2022-06-15 15:08:40|41754.1|41734.1|41753.7|41733.7|41754.1|41734.1|41751.6|41731.6|5
1655305730000|2022-06-15 15:08:50|41754.1|41734.1|41756.2|41736.2|41756.2|41736.2|41751.2|41731.2|4
1655305740000|2022-06-15 15:09:00|41755.7|41735.7|41753.2|41733.2|41755.7|41735.7|41750.7|41730.7|6
1655305750000|2022-06-15 15:09:10|41751.2|41731.2|41750.7|41730.7|41753.7|41733.7|41748.2|41728.2|15
1655305760000|2022-06-15 15:09:20|41751.2|41731.2|41748.2|41728.2|41751.2|41731.2|41748.2|41728.2|10
1655305770000|2022-06-15 15:09:30|41745.7|41725.7|41745.7|41725.7|41745.7|41725.7|41745.7|41725.7|4
1655305780000|2022-06-15 15:09:40|41746.2|41726.2|41746.2|41726.2|41746.2|41726.2|41745.3|41725.3|8
1655305790000|2022-06-15 15:09:50|41748.7|41728.7|41750.7|41730.7|41750.7|41730.7|41746.2|41726.2|2
1655305800000|2022-06-15 15:10:00|41751.2|41731.2|41750.7|41730.7|41751.6|41731.6|41750.7|41730.7|2
1655305810000|2022-06-15 15:10:10|41751.2|41731.2|41757.1|41737.1|41757.1|41737.1|41751.2|41731.2|5
1655305820000|2022-06-15 15:10:20|41756.6|41736.6|41759.6|41739.6|41759.6|41739.6|41754.6|41734.6|3
1655305830000|2022-06-15 15:10:30|41757.6|41737.6|41771.6|41751.6|41771.6|41751.6|41757.6|41737.6|2
1655305840000|2022-06-15 15:10:40|41769.1|41749.1|41778.2|41758.2|41778.2|41758.2|41769.1|41749.1|2
1655305850000|2022-06-15 15:10:50|41776.2|41756.2|41778.7|41758.7|41778.7|41758.7|41776.2|41756.2|0
1655305860000|2022-06-15 15:11:00|41778.2|41758.2|41773.7|41753.7|41778.2|41758.2|41773.7|41753.7|1
1655305870000|2022-06-15 15:11:10|41771.6|41751.6|41761.2|41741.2|41771.6|41751.6|41760.7|41740.7|9
1655305880000|2022-06-15 15:11:20|41761.6|41741.6|41761.2|41741.2|41763.7|41743.7|41761.2|41741.2|2
1655305890000|2022-06-15 15:11:30|41761.6|41741.6|41766.2|41746.2|41766.2|41746.2|41761.6|41741.6|0
1655305900000|2022-06-15 15:11:40|41765.7|41745.7|41770.3|41750.3|41770.3|41750.3|41761.2|41741.2|27
1655305910000|2022-06-15 15:11:50|41765.7|41745.7|41770.7|41750.7|41770.7|41750.7|41765.7|41745.7|2
1655305920000|2022-06-15 15:12:00|41768.7|41748.7|41778.7|41758.7|41779.1|41759.1|41768.7|41748.7|8
1655305930000|2022-06-15 15:12:10|41781.2|41761.2|41778.7|41758.7|41781.2|41761.2|41778.7|41758.7|1
1655305940000|2022-06-15 15:12:20|41779.1|41759.1|41782.1|41762.1|41782.1|41762.1|41779.1|41759.1|3
1655305950000|2022-06-15 15:12:30|41781.6|41761.6|41779.1|41759.1|41782.1|41762.1|41779.1|41759.1|4
1655305960000|2022-06-15 15:12:40|41779.6|41759.6|41781.6|41761.6|41783.7|41763.7|41779.1|41759.1|7
1655305970000|2022-06-15 15:12:50|41781.2|41761.2|41781.2|41761.2|41781.2|41761.2|41781.2|41761.2|0
1655305980000|2022-06-15 15:13:00|41781.6|41761.6|41781.2|41761.2|41781.6|41761.6|41773.7|41753.7|13
1655305990000|2022-06-15 15:13:10|41781.6|41761.6|41784.1|41764.1|41784.1|41764.1|41781.2|41761.2|4
1655306000000|2022-06-15 15:13:20|41783.7|41763.7|41784.1|41764.1|41784.1|41764.1|41781.2|41761.2|2
1655306010000|2022-06-15 15:13:30|41786.2|41766.2|41777.1|41757.1|41786.2|41766.2|41777.1|41757.1|6
1655306020000|2022-06-15 15:13:40|41779.2|41759.2|41776.7|41756.7|41781.2|41761.2|41776.2|41756.2|0
1655306030000|2022-06-15 15:13:50|41778.7|41758.7|41776.2|41756.2|41780.7|41760.7|41775.7|41755.7|2
1655306040000|2022-06-15 15:14:00|41778.2|41758.2|41776.2|41756.2|41778.2|41758.2|41775.7|41755.7|0
1655306050000|2022-06-15 15:14:10|41778.7|41758.7|41780.7|41760.7|41780.7|41760.7|41778.7|41758.7|1
1655306060000|2022-06-15 15:14:20|41776.2|41756.2|41780.7|41760.7|41781.2|41761.2|41776.2|41756.2|6
1655306070000|2022-06-15 15:14:30|41781.2|41761.2|41780.7|41760.7|41781.2|41761.2|41776.7|41756.7|1
1655306080000|2022-06-15 15:14:40|41781.2|41761.2|41778.7|41758.7|41781.2|41761.2|41778.7|41758.7|0
1655306090000|2022-06-15 15:14:50|41778.2|41758.2|41781.2|41761.2|41781.2|41761.2|41776.2|41756.2|2
1655306100000|2022-06-15 15:15:00|41780.7|41760.7|41776.2|41756.2|41781.2|41761.2|41776.2|41756.2|4
1655306110000|2022-06-15 15:15:10|41775.3|41755.3|41773.7|41753.7|41775.7|41755.7|41770.7|41750.7|3
1655306120000|2022-06-15 15:15:20|41776.2|41756.2|41776.7|41756.7|41779.2|41759.2|41776.2|41756.2|2
1655306130000|2022-06-15 15:15:30|41778.7|41758.7|41776.7|41756.7|41779.2|41759.2|41776.7|41756.7|7
1655306140000|2022-06-15 15:15:40|41776.2|41756.2|41778.2|41758.2|41778.2|41758.2|41775.3|41755.3|7
1655306150000|2022-06-15 15:15:50|41778.7|41758.7|41779.6|41759.6|41781.7|41761.7|41778.7|41758.7|0
1655306160000|2022-06-15 15:16:00|41779.2|41759.2|41778.7|41758.7|41781.7|41761.7|41778.7|41758.7|1
1655306170000|2022-06-15 15:16:10|41779.2|41759.2|41776.7|41756.7|41779.6|41759.6|41776.7|41756.7|193
1655306180000|2022-06-15 15:16:20|41779.2|41759.2|41775.7|41755.7|41779.2|41759.2|41775.7|41755.7|3
1655306190000|2022-06-15 15:16:30|41773.7|41753.7|41772.8|41752.8|41773.7|41753.7|41772.8|41752.8|6
1655306200000|2022-06-15 15:16:40|41773.2|41753.2|41775.7|41755.7|41778.7|41758.7|41773.2|41753.2|7
1655306210000|2022-06-15 15:16:50|41778.7|41758.7|41776.2|41756.2|41778.7|41758.7|41775.7|41755.7|3
1655306220000|2022-06-15 15:17:00|41778.2|41758.2|41780.7|41760.7|41783.2|41763.2|41778.2|41758.2|6
1655306230000|2022-06-15 15:17:10|41780.3|41760.3|41778.2|41758.2|41780.3|41760.3|41777.3|41757.3|8
1655306240000|2022-06-15 15:17:20|41777.8|41757.8|41777.8|41757.8|41777.8|41757.8|41775.3|41755.3|1
1655306250000|2022-06-15 15:17:30|41778.2|41758.2|41775.3|41755.3|41778.2|41758.2|41775.3|41755.3|1
1655306260000|2022-06-15 15:17:40|41773.2|41753.2|41770.7|41750.7|41773.2|41753.2|41766.2|41746.2|8
1655306270000|2022-06-15 15:17:50|41770.3|41750.3|41771.2|41751.2|41773.2|41753.2|41766.2|41746.2|2
1655306280000|2022-06-15 15:18:00|41770.7|41750.7|41770.7|41750.7|41771.2|41751.2|41768.2|41748.2|6
1655306290000|2022-06-15 15:18:10|41771.2|41751.2|41775.7|41755.7|41775.7|41755.7|41771.2|41751.2|2
1655306300000|2022-06-15 15:18:20|41773.2|41753.2|41775.7|41755.7|41778.2|41758.2|41771.2|41751.2|3
1655306310000|2022-06-15 15:18:30|41773.2|41753.2|41776.2|41756.2|41776.2|41756.2|41773.2|41753.2|2
1655306320000|2022-06-15 15:18:40|41775.7|41755.7|41776.2|41756.2|41776.2|41756.2|41773.7|41753.7|0
1655306340000|2022-06-15 15:19:00|41775.7|41755.7|41773.2|41753.2|41775.7|41755.7|41773.2|41753.2|4
1655306350000|2022-06-15 15:19:10|41773.3|41753.3|41773.3|41753.3|41776.2|41756.2|41773.3|41753.3|12
1655306360000|2022-06-15 15:19:20|41773.7|41753.7|41773.3|41753.3|41776.2|41756.2|41773.3|41753.3|5
1655306370000|2022-06-15 15:19:30|41772.8|41752.8|41772.8|41752.8|41772.8|41752.8|41772.8|41752.8|4
1655306380000|2022-06-15 15:19:40|41770.3|41750.3|41770.8|41750.8|41772.8|41752.8|41770.3|41750.3|0
1655306390000|2022-06-15 15:19:50|41773.3|41753.3|41773.7|41753.7|41775.8|41755.8|41773.3|41753.3|4
1655306400000|2022-06-15 15:20:00|41774.2|41754.2|41776.2|41756.2|41780.8|41760.8|41774.2|41754.2|10
1655306410000|2022-06-15 15:20:10|41778.3|41758.3|41781.2|41761.2|41781.2|41761.2|41778.3|41758.3|6
1655306420000|2022-06-15 15:20:20|41781.7|41761.7|41781.2|41761.2|41781.7|41761.7|41781.2|41761.2|0
1655306430000|2022-06-15 15:20:30|41780.8|41760.8|41780.8|41760.8|41780.8|41760.8|41780.8|41760.8|4
1655306440000|2022-06-15 15:20:40|41778.7|41758.7|41778.3|41758.3|41778.7|41758.7|41777.8|41757.8|0
1655306450000|2022-06-15 15:20:50|41778.7|41758.7|41777.8|41757.8|41780.8|41760.8|41777.8|41757.8|3
1655306470000|2022-06-15 15:21:10|41777.3|41757.3|41778.3|41758.3|41778.3|41758.3|41775.3|41755.3|1
1655306480000|2022-06-15 15:21:20|41777.8|41757.8|41775.3|41755.3|41778.3|41758.3|41775.3|41755.3|1
1655306490000|2022-06-15 15:21:30|41775.8|41755.8|41777.8|41757.8|41778.3|41758.3|41775.8|41755.8|1
1655306500000|2022-06-15 15:21:40|41777.3|41757.3|41777.8|41757.8|41777.8|41757.8|41775.3|41755.3|1
1655306510000|2022-06-15 15:21:50|41777.3|41757.3|41775.8|41755.8|41777.3|41757.3|41773.7|41753.7|1
1655306520000|2022-06-15 15:22:00|41775.3|41755.3|41775.8|41755.8|41776.2|41756.2|41773.3|41753.3|5
1655306530000|2022-06-15 15:22:10|41776.2|41756.2|41776.2|41756.2|41776.2|41756.2|41773.7|41753.7|1
1655306540000|2022-06-15 15:22:20|41775.8|41755.8|41778.7|41758.7|41781.2|41761.2|41775.8|41755.8|12
1655306550000|2022-06-15 15:22:30|41778.3|41758.3|41776.2|41756.2|41778.7|41758.7|41775.8|41755.8|2
1655306560000|2022-06-15 15:22:40|41776.7|41756.7|41786.2|41766.2|41786.2|41766.2|41776.7|41756.7|12
1655306570000|2022-06-15 15:22:50|41791.2|41771.2|41791.2|41771.2|41791.2|41771.2|41791.2|41771.2|3
1655306580000|2022-06-15 15:23:00|41792.1|41772.1|41801.7|41781.7|41802.1|41782.1|41792.1|41772.1|4
1655306590000|2022-06-15 15:23:10|41802.1|41782.1|41800.8|41780.8|41803.7|41783.7|41798.7|41778.7|0
1655306600000|2022-06-15 15:23:20|41798.7|41778.7|41806.2|41786.2|41806.2|41786.2|41798.7|41778.7|4
1655306610000|2022-06-15 15:23:30|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|1
1655306620000|2022-06-15 15:23:40|41808.7|41788.7|41808.7|41788.7|41808.7|41788.7|41808.7|41788.7|5
1655306630000|2022-06-15 15:23:50|41811.2|41791.2|41811.7|41791.7|41814.2|41794.2|41811.2|41791.2|10
1655306640000|2022-06-15 15:24:00|41813.7|41793.7|41814.2|41794.2|41814.2|41794.2|41811.7|41791.7|1
1655306650000|2022-06-15 15:24:10|41813.7|41793.7|41814.2|41794.2|41814.2|41794.2|41813.7|41793.7|0
1655306660000|2022-06-15 15:24:20|41814.6|41794.6|41814.6|41794.6|41814.6|41794.6|41814.2|41794.2|2
1655306670000|2022-06-15 15:24:30|41814.2|41794.2|41814.2|41794.2|41814.6|41794.6|41814.2|41794.2|0
1655306680000|2022-06-15 15:24:40|41812.1|41792.1|41816.2|41796.2|41816.2|41796.2|41811.7|41791.7|7
1655306690000|2022-06-15 15:24:50|41815.8|41795.8|41813.3|41793.3|41815.8|41795.8|41811.2|41791.2|4
1655306700000|2022-06-15 15:25:00|41813.7|41793.7|41811.7|41791.7|41814.6|41794.6|41811.7|41791.7|12
1655306710000|2022-06-15 15:25:10|41811.2|41791.2|41808.7|41788.7|41811.2|41791.2|41808.3|41788.3|5
1655306720000|2022-06-15 15:25:20|41811.2|41791.2|41811.2|41791.2|41811.2|41791.2|41811.2|41791.2|2
1655306730000|2022-06-15 15:25:30|41811.7|41791.7|41813.3|41793.3|41813.3|41793.3|41811.2|41791.2|6
1655306740000|2022-06-15 15:25:40|41811.2|41791.2|41811.2|41791.2|41813.7|41793.7|41811.2|41791.2|5
1655306750000|2022-06-15 15:25:50|41813.3|41793.3|41813.3|41793.3|41813.3|41793.3|41813.3|41793.3|3
1655306760000|2022-06-15 15:26:00|41810.8|41790.8|41803.3|41783.3|41813.3|41793.3|41803.3|41783.3|1
1655306780000|2022-06-15 15:26:20|41801.2|41781.2|41800.8|41780.8|41801.2|41781.2|41798.3|41778.3|2
1655306790000|2022-06-15 15:26:30|41800.3|41780.3|41795.8|41775.8|41800.3|41780.3|41795.8|41775.8|3
1655306800000|2022-06-15 15:26:40|41795.3|41775.3|41795.8|41775.8|41795.8|41775.8|41795.3|41775.3|9
1655306810000|2022-06-15 15:26:50|41793.7|41773.7|41798.7|41778.7|41798.7|41778.7|41793.7|41773.7|2
1655306820000|2022-06-15 15:27:00|41798.3|41778.3|41798.3|41778.3|41798.7|41778.7|41796.2|41776.2|0
1655306830000|2022-06-15 15:27:10|41798.7|41778.7|41798.7|41778.7|41798.7|41778.7|41796.2|41776.2|0
1655306840000|2022-06-15 15:27:20|41801.2|41781.2|41801.2|41781.2|41801.2|41781.2|41801.2|41781.2|0
1655306850000|2022-06-15 15:27:30|41802.1|41782.1|41806.7|41786.7|41806.7|41786.7|41802.1|41782.1|5
1655306860000|2022-06-15 15:27:40|41806.2|41786.2|41803.7|41783.7|41806.2|41786.2|41803.3|41783.3|3
1655306870000|2022-06-15 15:27:50|41805.8|41785.8|41808.3|41788.3|41808.3|41788.3|41805.8|41785.8|1
1655306880000|2022-06-15 15:28:00|41806.2|41786.2|41808.7|41788.7|41808.7|41788.7|41805.8|41785.8|5
1655306890000|2022-06-15 15:28:10|41811.2|41791.2|41811.2|41791.2|41813.7|41793.7|41811.2|41791.2|2
1655306900000|2022-06-15 15:28:20|41814.2|41794.2|41816.2|41796.2|41816.2|41796.2|41814.2|41794.2|1
1655306910000|2022-06-15 15:28:30|||||||||1
1655306920000|2022-06-15 15:28:40|41816.7|41796.7|41816.7|41796.7|41816.7|41796.7|41816.2|41796.2|1
1655306930000|2022-06-15 15:28:50|41816.2|41796.2|41816.2|41796.2|41816.2|41796.2|41816.2|41796.2|0
1655306950000|2022-06-15 15:29:10|41813.7|41793.7|41813.7|41793.7|41815.8|41795.8|41809.9|41789.9|8
1655306960000|2022-06-15 15:29:20|41815.8|41795.8|41811.2|41791.2|41815.8|41795.8|41811.2|41791.2|5
1655306970000|2022-06-15 15:29:30|||||||||8
1655306980000|2022-06-15 15:29:40|41811.7|41791.7|41812.1|41792.1|41812.1|41792.1|41811.7|41791.7|2
1655306990000|2022-06-15 15:29:50|41811.7|41791.7|41811.2|41791.2|41811.7|41791.7|41811.2|41791.2|8
1655307000000|2022-06-15 15:30:00|41810.8|41790.8|41814.6|41794.6|41814.6|41794.6|41808.3|41788.3|6
1655307010000|2022-06-15 15:30:10|41814.2|41794.2|41814.6|41794.6|41814.6|41794.6|41814.2|41794.2|3
1655307020000|2022-06-15 15:30:20|41815.1|41795.1|41817.1|41797.1|41817.1|41797.1|41814.6|41794.6|4
1655307030000|2022-06-15 15:30:30|41814.6|41794.6|41816.7|41796.7|41816.7|41796.7|41814.2|41794.2|6
1655307040000|2022-06-15 15:30:40|41816.2|41796.2|41816.2|41796.2|41816.7|41796.7|41816.2|41796.2|6
1655307050000|2022-06-15 15:30:50|41815.8|41795.8|41805.8|41785.8|41815.8|41795.8|41805.8|41785.8|10
1655307060000|2022-06-15 15:31:00|41806.2|41786.2|41806.2|41786.2|41806.2|41786.2|41806.2|41786.2|2
1655307070000|2022-06-15 15:31:10|41811.2|41791.2|41813.3|41793.3|41813.3|41793.3|41811.2|41791.2|4
1655307080000|2022-06-15 15:31:20|41811.2|41791.2|41811.2|41791.2|41811.2|41791.2|41809.2|41789.2|4
1655307090000|2022-06-15 15:31:30|41808.7|41788.7|41808.3|41788.3|41811.2|41791.2|41808.3|41788.3|5
1655307100000|2022-06-15 15:31:40|41806.2|41786.2|41809.2|41789.2|41815.8|41795.8|41806.2|41786.2|7
1655307110000|2022-06-15 15:31:50|41811.2|41791.2|41818.7|41798.7|41821.2|41801.2|41809.2|41789.2|7
1655307120000|2022-06-15 15:32:00|41818.3|41798.3|41816.2|41796.2|41820.8|41800.8|41816.2|41796.2|6
1655307130000|2022-06-15 15:32:10|41815.8|41795.8|41801.2|41781.2|41815.8|41795.8|41801.2|41781.2|5
1655307140000|2022-06-15 15:32:20|41801.7|41781.7|41800.8|41780.8|41803.7|41783.7|41800.8|41780.8|5
1655307150000|2022-06-15 15:32:30|41801.2|41781.2|41805.8|41785.8|41805.8|41785.8|41798.7|41778.7|9
1655307160000|2022-06-15 15:32:40|41806.2|41786.2|41806.2|41786.2|41808.7|41788.7|41806.2|41786.2|4
1655307170000|2022-06-15 15:32:50|41805.8|41785.8|41805.8|41785.8|41805.8|41785.8|41805.8|41785.8|2
1655307180000|2022-06-15 15:33:00|41806.2|41786.2|41805.8|41785.8|41806.7|41786.7|41803.7|41783.7|1
1655307190000|2022-06-15 15:33:10|41806.2|41786.2|41811.2|41791.2|41811.2|41791.2|41805.8|41785.8|2
1655307200000|2022-06-15 15:33:20|41813.7|41793.7|41811.2|41791.2|41816.2|41796.2|41811.2|41791.2|4
1655307210000|2022-06-15 15:33:30|41809.2|41789.2|41808.7|41788.7|41811.2|41791.2|41806.2|41786.2|0
1655307220000|2022-06-15 15:33:40|41810.8|41790.8|41810.8|41790.8|41810.8|41790.8|41806.2|41786.2|1
1655307230000|2022-06-15 15:33:50|41811.2|41791.2|41813.3|41793.3|41816.2|41796.2|41810.8|41790.8|4
1655307240000|2022-06-15 15:34:00|41812.8|41792.8|41808.3|41788.3|41813.3|41793.3|41808.3|41788.3|4
1655307250000|2022-06-15 15:34:10|41806.2|41786.2|41806.2|41786.2|41806.2|41786.2|41806.2|41786.2|0
1655307260000|2022-06-15 15:34:20|41805.8|41785.8|41806.2|41786.2|41806.2|41786.2|41803.7|41783.7|3
1655307270000|2022-06-15 15:34:30|41805.8|41785.8|41806.2|41786.2|41806.2|41786.2|41803.7|41783.7|0
1655307280000|2022-06-15 15:34:40|41803.7|41783.7|41801.2|41781.2|41803.7|41783.7|41800.8|41780.8|9
1655307290000|2022-06-15 15:34:50|41803.3|41783.3|41798.3|41778.3|41803.3|41783.3|41798.3|41778.3|3
1655307300000|2022-06-15 15:35:00|41797.8|41777.8|41790.8|41770.8|41798.3|41778.3|41790.8|41770.8|2
1655307310000|2022-06-15 15:35:10|41788.3|41768.3|41786.2|41766.2|41788.3|41768.3|41783.3|41763.3|5
1655307320000|2022-06-15 15:35:20|41785.8|41765.8|41785.8|41765.8|41786.2|41766.2|41785.8|41765.8|2
1655307330000|2022-06-15 15:35:30|41786.2|41766.2|41788.7|41768.7|41788.7|41768.7|41785.8|41765.8|5
1655307340000|2022-06-15 15:35:40|41786.7|41766.7|41793.3|41773.3|41793.3|41773.3|41786.7|41766.7|17
1655307350000|2022-06-15 15:35:50|41791.2|41771.2|41797.8|41777.8|41797.8|41777.8|41791.2|41771.2|5
1655307360000|2022-06-15 15:36:00|41795.8|41775.8|41798.3|41778.3|41798.3|41778.3|41795.8|41775.8|1
1655307370000|2022-06-15 15:36:10|41798.7|41778.7|41805.3|41785.3|41805.3|41785.3|41798.7|41778.7|7
1655307380000|2022-06-15 15:36:20|41803.3|41783.3|41805.3|41785.3|41805.8|41785.8|41803.3|41783.3|0
1655307390000|2022-06-15 15:36:30|41803.3|41783.3|41808.3|41788.3|41808.3|41788.3|41803.3|41783.3|1
1655307410000|2022-06-15 15:36:50|41805.3|41785.3|41820.8|41800.8|41820.8|41800.8|41803.3|41783.3|20
1655307420000|2022-06-15 15:37:00|41820.3|41800.3|41820.8|41800.8|41823.3|41803.3|41818.3|41798.3|5
1655307430000|2022-06-15 15:37:10|41821.2|41801.2|41818.7|41798.7|41821.2|41801.2|41818.3|41798.3|3
1655307440000|2022-06-15 15:37:20|41821.2|41801.2|41809.2|41789.2|41821.2|41801.2|41809.2|41789.2|4
1655307450000|2022-06-15 15:37:30|41811.3|41791.3|41806.7|41786.7|41811.3|41791.3|41806.7|41786.7|3
1655307460000|2022-06-15 15:37:40|41808.8|41788.8|41806.7|41786.7|41808.8|41788.8|41806.7|41786.7|0
1655307470000|2022-06-15 15:37:50|41808.8|41788.8|41811.3|41791.3|41811.3|41791.3|41808.8|41788.8|4
1655307480000|2022-06-15 15:38:00|41811.7|41791.7|41811.3|41791.3|41811.7|41791.7|41811.3|41791.3|5
1655307490000|2022-06-15 15:38:10|41812.2|41792.2|41816.3|41796.3|41816.3|41796.3|41812.2|41792.2|4
1655307500000|2022-06-15 15:38:20|41816.7|41796.7|41816.3|41796.3|41818.8|41798.8|41816.3|41796.3|5
1655307510000|2022-06-15 15:38:30|41816.7|41796.7|41816.3|41796.3|41818.8|41798.8|41816.3|41796.3|1
1655307530000|2022-06-15 15:38:50|41815.8|41795.8|41815.3|41795.3|41818.3|41798.3|41815.3|41795.3|3
1655307540000|2022-06-15 15:39:00|41813.3|41793.3|41813.3|41793.3|41815.8|41795.8|41813.3|41793.3|0
1655307550000|2022-06-15 15:39:10|41811.3|41791.3|41803.8|41783.8|41811.3|41791.3|41803.8|41783.8|6
1655307570000|2022-06-15 15:39:30|41801.3|41781.3|41801.3|41781.3|41801.3|41781.3|41801.3|41781.3|10
1655307580000|2022-06-15 15:39:40|41800.8|41780.8|41797.8|41777.8|41800.8|41780.8|41797.8|41777.8|1
1655307590000|2022-06-15 15:39:50|41797.4|41777.4|41797.4|41777.4|41797.8|41777.8|41795.3|41775.3|1
1655307600000|2022-06-15 15:40:00|41795.3|41775.3|41795.3|41775.3|41797.8|41777.8|41795.3|41775.3|2
1655307610000|2022-06-15 15:40:10|41797.8|41777.8|41800.8|41780.8|41801.3|41781.3|41795.3|41775.3|6
1655307620000|2022-06-15 15:40:20|41801.3|41781.3|41810.3|41790.3|41810.3|41790.3|41801.3|41781.3|4
1655307630000|2022-06-15 15:40:30|41813.3|41793.3|41820.8|41800.8|41820.8|41800.8|41813.3|41793.3|5
1655307640000|2022-06-15 15:40:40|41822.8|41802.8|41820.8|41800.8|41822.8|41802.8|41820.3|41800.3|3
1655307650000|2022-06-15 15:40:50|41818.3|41798.3|41813.8|41793.8|41818.3|41798.3|41813.3|41793.3|2
1655307660000|2022-06-15 15:41:00|41813.3|41793.3|41808.3|41788.3|41813.3|41793.3|41808.3|41788.3|5
1655307670000|2022-06-15 15:41:10|41806.3|41786.3|41806.3|41786.3|41808.8|41788.8|41804.7|41784.7|89
1655307680000|2022-06-15 15:41:20|41808.3|41788.3|41806.3|41786.3|41808.3|41788.3|41806.3|41786.3|2
1655307690000|2022-06-15 15:41:30|41805.3|41785.3|41801.3|41781.3|41805.3|41785.3|41800.8|41780.8|7
1655307700000|2022-06-15 15:41:40|41803.3|41783.3|41800.8|41780.8|41803.3|41783.3|41800.8|41780.8|2
1655307710000|2022-06-15 15:41:50|41802.8|41782.8|41801.7|41781.7|41802.8|41782.8|41800.8|41780.8|7
1655307720000|2022-06-15 15:42:00|41803.8|41783.8|41804.2|41784.2|41804.2|41784.2|41801.3|41781.3|4
1655307730000|2022-06-15 15:42:10|41806.3|41786.3|41803.3|41783.3|41806.3|41786.3|41796.3|41776.3|10
1655307740000|2022-06-15 15:42:20|41805.4|41785.4|41801.3|41781.3|41805.4|41785.4|41801.3|41781.3|9
1655307750000|2022-06-15 15:42:30|41798.8|41778.8|41798.3|41778.3|41803.3|41783.3|41798.3|41778.3|5
1655307760000|2022-06-15 15:42:40|41796.3|41776.3|41798.3|41778.3|41800.8|41780.8|41795.8|41775.8|2
1655307770000|2022-06-15 15:42:50|41798.8|41778.8|41796.3|41776.3|41800.8|41780.8|41796.3|41776.3|1
1655307780000|2022-06-15 15:43:00|41798.3|41778.3|41796.3|41776.3|41800.4|41780.4|41796.3|41776.3|1
1655307790000|2022-06-15 15:43:10|41798.3|41778.3|41795.8|41775.8|41800.8|41780.8|41795.8|41775.8|13
1655307800000|2022-06-15 15:43:20|41796.3|41776.3|41793.3|41773.3|41798.3|41778.3|41793.3|41773.3|6
1655307810000|2022-06-15 15:43:30|41791.3|41771.3|41791.3|41771.3|41791.3|41771.3|41786.7|41766.7|6
1655307820000|2022-06-15 15:43:40|41793.3|41773.3|41793.3|41773.3|41793.3|41773.3|41791.3|41771.3|0
1655307830000|2022-06-15 15:43:50|41791.3|41771.3|41788.3|41768.3|41793.3|41773.3|41788.3|41768.3|5
1655307840000|2022-06-15 15:44:00|41787.9|41767.9|41788.3|41768.3|41788.3|41768.3|41786.3|41766.3|8
1655307850000|2022-06-15 15:44:10|41791.3|41771.3|41793.3|41773.3|41795.4|41775.4|41791.3|41771.3|8
1655307860000|2022-06-15 15:44:20|41798.3|41778.3|41798.3|41778.3|41798.3|41778.3|41796.3|41776.3|5
1655307870000|2022-06-15 15:44:30|41802.6|41782.6|41793.8|41773.8|41808.8|41788.8|41793.8|41773.8|22
1655307880000|2022-06-15 15:44:40|41793.3|41773.3|41793.8|41773.8|41793.8|41773.8|41791.7|41771.7|0
1655307890000|2022-06-15 15:44:50|41795.8|41775.8|41795.8|41775.8|41795.8|41775.8|41793.3|41773.3|32
1655307900000|2022-06-15 15:45:00|41796.7|41776.7|41795.8|41775.8|41800.8|41780.8|41795.8|41775.8|6
1655307910000|2022-06-15 15:45:10|41796.3|41776.3|41796.7|41776.7|41801.3|41781.3|41796.3|41776.3|5
1655307920000|2022-06-15 15:45:20|41796.3|41776.3|41806.7|41786.7|41806.7|41786.7|41796.3|41776.3|2
1655307930000|2022-06-15 15:45:30|41806.3|41786.3|41796.3|41776.3|41806.3|41786.3|41796.3|41776.3|7
1655307940000|2022-06-15 15:45:40|41798.3|41778.3|41800.8|41780.8|41800.8|41780.8|41798.3|41778.3|3
1655307950000|2022-06-15 15:45:50|41798.3|41778.3|41798.3|41778.3|41800.8|41780.8|41798.3|41778.3|3
1655307960000|2022-06-15 15:46:00|41798.8|41778.8|41800.8|41780.8|41806.3|41786.3|41798.8|41778.8|10
1655307970000|2022-06-15 15:46:10|41798.3|41778.3|41800.8|41780.8|41800.8|41780.8|41798.3|41778.3|1
1655307980000|2022-06-15 15:46:20|41801.3|41781.3|41798.3|41778.3|41801.3|41781.3|41798.3|41778.3|3
1655307990000|2022-06-15 15:46:30|||||||||4
1655308000000|2022-06-15 15:46:40|41796.3|41776.3|41798.3|41778.3|41798.3|41778.3|41793.8|41773.8|5
1655308010000|2022-06-15 15:46:50|41795.8|41775.8|41796.3|41776.3|41798.3|41778.3|41793.3|41773.3|8
1655308020000|2022-06-15 15:47:00|41795.8|41775.8|41806.3|41786.3|41808.3|41788.3|41795.8|41775.8|6
1655308030000|2022-06-15 15:47:10|41808.8|41788.8|41805.8|41785.8|41810.4|41790.4|41805.8|41785.8|7
1655308040000|2022-06-15 15:47:20|41806.3|41786.3|41803.8|41783.8|41806.3|41786.3|41803.8|41783.8|1
1655308050000|2022-06-15 15:47:30|41803.3|41783.3|41801.3|41781.3|41805.8|41785.8|41801.3|41781.3|4
1655308060000|2022-06-15 15:47:40|41800.8|41780.8|41800.8|41780.8|41803.3|41783.3|41800.8|41780.8|1
1655308070000|2022-06-15 15:47:50|41798.8|41778.8|41801.3|41781.3|41801.3|41781.3|41798.8|41778.8|10
1655308080000|2022-06-15 15:48:00|41803.3|41783.3|41820.8|41800.8|41822.9|41802.9|41803.3|41783.3|12
1655308090000|2022-06-15 15:48:10|41821.3|41801.3|41818.3|41798.3|41821.3|41801.3|41816.3|41796.3|1
1655308100000|2022-06-15 15:48:20|41816.7|41796.7|41816.3|41796.3|41818.3|41798.3|41816.3|41796.3|2
1655308110000|2022-06-15 15:48:30|41815.8|41795.8|41813.3|41793.3|41816.3|41796.3|41813.3|41793.3|0
1655308120000|2022-06-15 15:48:40|41815.4|41795.4|41813.3|41793.3|41815.8|41795.8|41813.3|41793.3|1
1655308130000|2022-06-15 15:48:50|41811.3|41791.3|41809.2|41789.2|41811.3|41791.3|41808.8|41788.8|3
1655308140000|2022-06-15 15:49:00|41806.7|41786.7|41807.2|41787.2|41809.2|41789.2|41806.7|41786.7|0
1655308150000|2022-06-15 15:49:10|41806.7|41786.7|41806.3|41786.3|41811.3|41791.3|41806.3|41786.3|3
1655308160000|2022-06-15 15:49:20|41806.7|41786.7|41805.8|41785.8|41806.7|41786.7|41805.8|41785.8|1
1655308170000|2022-06-15 15:49:30|41803.3|41783.3|41803.3|41783.3|41803.3|41783.3|41803.3|41783.3|2
1655308180000|2022-06-15 15:49:40|41800.4|41780.4|41795.8|41775.8|41800.4|41780.4|41795.8|41775.8|1
1655308190000|2022-06-15 15:49:50|41793.8|41773.8|41790.8|41770.8|41793.8|41773.8|41788.8|41768.8|13
1655308200000|2022-06-15 15:50:00|41791.3|41771.3|41790.8|41770.8|41793.8|41773.8|41790.8|41770.8|9
1655308210000|2022-06-15 15:50:10|41790.4|41770.4|41793.3|41773.3|41797.9|41777.9|41788.3|41768.3|8
1655308220000|2022-06-15 15:50:20|41792.9|41772.9|41792.9|41772.9|41792.9|41772.9|41792.9|41772.9|1
1655308230000|2022-06-15 15:50:30|41793.3|41773.3|41790.8|41770.8|41793.3|41773.3|41790.8|41770.8|1
1655308240000|2022-06-15 15:50:40|41791.3|41771.3|41793.3|41773.3|41793.3|41773.3|41791.3|41771.3|0
1655308250000|2022-06-15 15:50:50|41795.8|41775.8|41793.3|41773.3|41795.8|41775.8|41793.3|41773.3|4
1655308260000|2022-06-15 15:51:00|41793.8|41773.8|41793.3|41773.3|41795.8|41775.8|41791.3|41771.3|7
1655308270000|2022-06-15 15:51:10|41796.3|41776.3|41796.3|41776.3|41798.3|41778.3|41796.3|41776.3|4
1655308280000|2022-06-15 15:51:20|41798.3|41778.3|41798.3|41778.3|41798.3|41778.3|41796.3|41776.3|0
1655308290000|2022-06-15 15:51:30|41796.3|41776.3|41793.3|41773.3|41796.3|41776.3|41793.3|41773.3|3
1655308310000|2022-06-15 15:51:50|41795.8|41775.8|41785.8|41765.8|41795.8|41775.8|41785.8|41765.8|9
1655308320000|2022-06-15 15:52:00|41785.4|41765.4|41782.9|41762.9|41785.4|41765.4|41782.9|41762.9|4
1655308330000|2022-06-15 15:52:10|41780.8|41760.8|41776.3|41756.3|41780.8|41760.8|41775.8|41755.8|6
1655308340000|2022-06-15 15:52:20|41778.3|41758.3|41776.3|41756.3|41778.3|41758.3|41776.3|41756.3|9
1655308350000|2022-06-15 15:52:30|41776.7|41756.7|41779.2|41759.2|41779.2|41759.2|41776.7|41756.7|3
1655308360000|2022-06-15 15:52:40|41779.7|41759.7|41781.7|41761.7|41781.7|41761.7|41779.2|41759.2|2
1655308370000|2022-06-15 15:52:50|41779.2|41759.2|41783.8|41763.8|41783.8|41763.8|41779.2|41759.2|3
1655308380000|2022-06-15 15:53:00|41785.8|41765.8|41785.8|41765.8|41785.8|41765.8|41785.8|41765.8|2
1655308390000|2022-06-15 15:53:10|41786.3|41766.3|41787.9|41767.9|41788.3|41768.3|41785.8|41765.8|0
1655308400000|2022-06-15 15:53:20|41786.3|41766.3|41793.8|41773.8|41793.8|41773.8|41786.3|41766.3|3
1655308410000|2022-06-15 15:53:30|41791.3|41771.3|41790.8|41770.8|41791.3|41771.3|41790.8|41770.8|4
1655308420000|2022-06-15 15:53:40|41790.4|41770.4|41778.3|41758.3|41790.4|41770.4|41778.3|41758.3|5
1655308430000|2022-06-15 15:53:50|41777.9|41757.9|41778.3|41758.3|41778.3|41758.3|41777.9|41757.9|0
1655308440000|2022-06-15 15:54:00|41777.9|41757.9|41777.9|41757.9|41778.3|41758.3|41777.4|41757.4|3
1655308450000|2022-06-15 15:54:10|41778.3|41758.3|41775.4|41755.4|41778.3|41758.3|41775.4|41755.4|2
1655308460000|2022-06-15 15:54:20|41778.3|41758.3|41778.3|41758.3|41778.3|41758.3|41778.3|41758.3|8
1655308470000|2022-06-15 15:54:30|41780.4|41760.4|41781.3|41761.3|41783.8|41763.8|41778.3|41758.3|6
1655308480000|2022-06-15 15:54:40|41783.3|41763.3|41779.2|41759.2|41783.3|41763.3|41778.8|41758.8|0
1655308490000|2022-06-15 15:54:50|41780.8|41760.8|41783.8|41763.8|41783.8|41763.8|41778.8|41758.8|4
1655308500000|2022-06-15 15:55:00|41785.8|41765.8|41788.8|41768.8|41788.8|41768.8|41785.8|41765.8|6
1655308510000|2022-06-15 15:55:10|41786.3|41766.3|41786.3|41766.3|41788.8|41768.8|41785.8|41765.8|3
1655308520000|2022-06-15 15:55:20|41786.7|41766.7|41791.3|41771.3|41791.3|41771.3|41786.7|41766.7|2
1655308530000|2022-06-15 15:55:30|41791.7|41771.7|41788.3|41768.3|41793.8|41773.8|41788.3|41768.3|3
1655308540000|2022-06-15 15:55:40|41786.3|41766.3|41786.3|41766.3|41786.3|41766.3|41786.3|41766.3|0
1655308550000|2022-06-15 15:55:50|41780.4|41760.4|41779.9|41759.9|41780.4|41760.4|41779.9|41759.9|2
1655308560000|2022-06-15 15:56:00|41780.4|41760.4|41785.8|41765.8|41788.8|41768.8|41778.3|41758.3|9
1655308570000|2022-06-15 15:56:10|41786.3|41766.3|41788.8|41768.8|41791.3|41771.3|41785.8|41765.8|4
1655308580000|2022-06-15 15:56:20|41786.3|41766.3|41788.8|41768.8|41788.8|41768.8|41786.3|41766.3|2
1655308590000|2022-06-15 15:56:30|41790.8|41770.8|41790.8|41770.8|41793.8|41773.8|41788.8|41768.8|2
1655308600000|2022-06-15 15:56:40|41788.8|41768.8|41791.3|41771.3|41793.8|41773.8|41788.8|41768.8|0
1655308610000|2022-06-15 15:56:50|41791.8|41771.8|41801.3|41781.3|41801.3|41781.3|41791.8|41771.8|4
1655308620000|2022-06-15 15:57:00|41801.8|41781.8|41801.8|41781.8|41801.8|41781.8|41799.7|41779.7|5
1655308630000|2022-06-15 15:57:10|41801.3|41781.3|41795.8|41775.8|41801.3|41781.3|41795.8|41775.8|2
1655308640000|2022-06-15 15:57:20|41795.4|41775.4|41796.3|41776.3|41798.3|41778.3|41795.4|41775.4|4
1655308650000|2022-06-15 15:57:30|41798.3|41778.3|41796.3|41776.3|41800.8|41780.8|41796.3|41776.3|0
1655308660000|2022-06-15 15:57:40|41798.8|41778.8|41798.3|41778.3|41800.8|41780.8|41796.3|41776.3|0
1655308670000|2022-06-15 15:57:50|41796.3|41776.3|41796.3|41776.3|41796.3|41776.3|41795.8|41775.8|2
1655308680000|2022-06-15 15:58:00|41798.3|41778.3|41798.3|41778.3|41800.8|41780.8|41796.3|41776.3|1
1655308690000|2022-06-15 15:58:10|41800.8|41780.8|41800.8|41780.8|41800.8|41780.8|41800.8|41780.8|6
1655308700000|2022-06-15 15:58:20|41798.8|41778.8|41799.3|41779.3|41799.3|41779.3|41796.8|41776.8|11
1655308710000|2022-06-15 15:58:30|||||||||4
1655308720000|2022-06-15 15:58:40|||||||||1
1655308730000|2022-06-15 15:58:50|41799.7|41779.7|41801.8|41781.8|41801.8|41781.8|41799.3|41779.3|2
1655308740000|2022-06-15 15:59:00|41799.3|41779.3|41801.8|41781.8|41802.2|41782.2|41799.3|41779.3|3
1655308750000|2022-06-15 15:59:10|41799.3|41779.3|41792.2|41772.2|41801.8|41781.8|41792.2|41772.2|7
1655308760000|2022-06-15 15:59:20|41789.7|41769.7|41787.2|41767.2|41792.2|41772.2|41787.2|41767.2|3
1655308770000|2022-06-15 15:59:30|41784.7|41764.7|41787.2|41767.2|41787.2|41767.2|41784.7|41764.7|3
1655308780000|2022-06-15 15:59:40|41789.3|41769.3|41789.7|41769.7|41789.7|41769.7|41789.3|41769.3|2
1655308790000|2022-06-15 15:59:50|41789.3|41769.3|41788.8|41768.8|41789.7|41769.7|41788.8|41768.8|1
1655308800000|2022-06-15 16:00:00|41789.7|41769.7|41820.2|41800.2|41820.2|41800.2|41789.7|41769.7|45
1655308810000|2022-06-15 16:00:10|41819.7|41799.7|41835.2|41815.2|41835.2|41815.2|41817.7|41797.7|16
1655308820000|2022-06-15 16:00:20|41837.2|41817.2|41837.2|41817.2|41837.2|41817.2|41837.2|41817.2|4
1655308830000|2022-06-15 16:00:30|41836.8|41816.8|41836.8|41816.8|41837.2|41817.2|41834.7|41814.7|5
1655308840000|2022-06-15 16:00:40|41837.2|41817.2|41837.2|41817.2|41837.2|41817.2|41837.2|41817.2|3
1655308850000|2022-06-15 16:00:50|41837.7|41817.7|41837.7|41817.7|41837.7|41817.7|41837.7|41817.7|2
1655308860000|2022-06-15 16:01:00|41839.7|41819.7|41845.2|41825.2|41845.2|41825.2|41839.7|41819.7|10
1655308870000|2022-06-15 16:01:10|41847.2|41827.2|41852.7|41832.7|41852.7|41832.7|41847.2|41827.2|13
1655308880000|2022-06-15 16:01:20|41854.7|41834.7|41857.7|41837.7|41857.7|41837.7|41854.7|41834.7|9
1655308890000|2022-06-15 16:01:30|41857.2|41837.2|41857.2|41837.2|41859.7|41839.7|41857.2|41837.2|5
1655308910000|2022-06-15 16:01:50|41862.2|41842.2|41869.7|41849.7|41869.7|41849.7|41861.8|41841.8|18
1655308920000|2022-06-15 16:02:00|41869.3|41849.3|41867.2|41847.2|41874.3|41854.3|41867.2|41847.2|15
1655308930000|2022-06-15 16:02:10|41867.7|41847.7|41874.3|41854.3|41874.3|41854.3|41867.2|41847.2|8
1655308940000|2022-06-15 16:02:20|41879.3|41859.3|41886.8|41866.8|41886.8|41866.8|41879.3|41859.3|16
1655308950000|2022-06-15 16:02:30|41887.2|41867.2|41884.7|41864.7|41887.2|41867.2|41884.7|41864.7|4
1655308960000|2022-06-15 16:02:40|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|41882.2|41862.2|11
1655308970000|2022-06-15 16:02:50|41887.7|41867.7|41887.7|41867.7|41887.7|41867.7|41887.7|41867.7|5
1655308980000|2022-06-15 16:03:00|41888.1|41868.1|41888.1|41868.1|41888.1|41868.1|41888.1|41868.1|4
1655308990000|2022-06-15 16:03:10|41887.7|41867.7|41877.2|41857.2|41887.7|41867.7|41877.2|41857.2|3
1655309000000|2022-06-15 16:03:20|41876.8|41856.8|41876.3|41856.3|41879.3|41859.3|41876.3|41856.3|75
1655309010000|2022-06-15 16:03:30|41878.4|41858.4|41876.8|41856.8|41878.8|41858.8|41874.3|41854.3|4
1655309020000|2022-06-15 16:03:40|41877.2|41857.2|41874.3|41854.3|41877.2|41857.2|41874.3|41854.3|2
1655309030000|2022-06-15 16:03:50|41874.7|41854.7|41876.8|41856.8|41876.8|41856.8|41874.7|41854.7|10
1655309040000|2022-06-15 16:04:00|41874.3|41854.3|41876.8|41856.8|41876.8|41856.8|41874.3|41854.3|1
1655309050000|2022-06-15 16:04:10|41877.2|41857.2|41876.8|41856.8|41877.2|41857.2|41876.8|41856.8|0
1655309060000|2022-06-15 16:04:20|41877.2|41857.2|41876.8|41856.8|41877.2|41857.2|41876.8|41856.8|0
1655309070000|2022-06-15 16:04:30|41877.2|41857.2|41880.2|41860.2|41880.2|41860.2|41877.2|41857.2|8
1655309080000|2022-06-15 16:04:40|41880.6|41860.6|41887.2|41867.2|41887.2|41867.2|41880.6|41860.6|3
1655309090000|2022-06-15 16:04:50|41891.8|41871.8|41907.2|41887.2|41909.3|41889.3|41891.8|41871.8|20
1655309100000|2022-06-15 16:05:00|41909.3|41889.3|41914.7|41894.7|41917.7|41897.7|41909.3|41889.3|34
1655309110000|2022-06-15 16:05:10|41912.7|41892.7|41912.7|41892.7|41912.7|41892.7|41912.2|41892.2|10
1655309120000|2022-06-15 16:05:20|41914.3|41894.3|41906.8|41886.8|41916.3|41896.3|41906.8|41886.8|14
1655309130000|2022-06-15 16:05:30|41904.7|41884.7|41883.8|41863.8|41904.7|41884.7|41883.8|41863.8|15
1655309140000|2022-06-15 16:05:40|41883.4|41863.4|41882.9|41862.9|41883.4|41863.4|41882.9|41862.9|1
1655309150000|2022-06-15 16:05:50|41880.9|41860.9|41881.8|41861.8|41881.8|41861.8|41880.9|41860.9|10
1655309160000|2022-06-15 16:06:00|41879.7|41859.7|41877.2|41857.2|41879.7|41859.7|41877.2|41857.2|3
1655309170000|2022-06-15 16:06:10|41876.8|41856.8|41877.2|41857.2|41877.2|41857.2|41874.7|41854.7|4
1655309180000|2022-06-15 16:06:20|41876.8|41856.8|41876.8|41856.8|41877.2|41857.2|41876.8|41856.8|7
1655309190000|2022-06-15 16:06:30|41877.2|41857.2|41876.8|41856.8|41877.2|41857.2|41876.8|41856.8|8
1655309200000|2022-06-15 16:06:40|41877.2|41857.2|41879.7|41859.7|41879.7|41859.7|41877.2|41857.2|1
1655309210000|2022-06-15 16:06:50|41878.8|41858.8|41876.8|41856.8|41879.7|41859.7|41876.8|41856.8|4
1655309230000|2022-06-15 16:07:10|41877.2|41857.2|41876.8|41856.8|41877.2|41857.2|41876.8|41856.8|5
1655309240000|2022-06-15 16:07:20|41877.2|41857.2|41884.7|41864.7|41884.7|41864.7|41876.8|41856.8|14
1655309250000|2022-06-15 16:07:30|41884.3|41864.3|41882.2|41862.2|41886.8|41866.8|41882.2|41862.2|2
1655309260000|2022-06-15 16:07:40|41881.8|41861.8|41881.3|41861.3|41881.8|41861.8|41881.3|41861.3|1
1655309270000|2022-06-15 16:07:50|41881.8|41861.8|41881.3|41861.3|41881.8|41861.8|41881.3|41861.3|4
1655309280000|2022-06-15 16:08:00|41881.8|41861.8|41875.2|41855.2|41881.8|41861.8|41875.2|41855.2|5
1655309290000|2022-06-15 16:08:10|41874.7|41854.7|41862.7|41842.7|41874.7|41854.7|41862.7|41842.7|13
1655309300000|2022-06-15 16:08:20|41862.2|41842.2|41862.2|41842.2|41862.2|41842.2|41858.1|41838.1|3
1655309310000|2022-06-15 16:08:30|41860.2|41840.2|41857.7|41837.7|41862.2|41842.2|41857.7|41837.7|2
1655309320000|2022-06-15 16:08:40|41857.2|41837.2|41862.2|41842.2|41862.2|41842.2|41857.2|41837.2|0
1655309330000|2022-06-15 16:08:50|41860.2|41840.2|41857.7|41837.7|41862.7|41842.7|41857.7|41837.7|1
1655309340000|2022-06-15 16:09:00|41858.1|41838.1|41860.2|41840.2|41862.7|41842.7|41858.1|41838.1|2
1655309350000|2022-06-15 16:09:10|41857.7|41837.7|41852.7|41832.7|41857.7|41837.7|41852.7|41832.7|3
1655309360000|2022-06-15 16:09:20|41852.2|41832.2|41847.2|41827.2|41852.7|41832.7|41847.2|41827.2|6
1655309370000|2022-06-15 16:09:30|41847.7|41827.7|41852.2|41832.2|41852.2|41832.2|41847.2|41827.2|7
1655309380000|2022-06-15 16:09:40|41850.2|41830.2|41847.7|41827.7|41850.2|41830.2|41847.7|41827.7|0
1655309390000|2022-06-15 16:09:50|41848.1|41828.1|41852.2|41832.2|41852.2|41832.2|41847.7|41827.7|5
1655309400000|2022-06-15 16:10:00|41854.7|41834.7|41880.6|41860.6|41883.6|41863.6|41854.7|41834.7|37
1655309410000|2022-06-15 16:10:10|41878.6|41858.6|41878.6|41858.6|41878.6|41858.6|41878.1|41858.1|7
1655309420000|2022-06-15 16:10:20|41880.6|41860.6|41872.7|41852.7|41880.6|41860.6|41872.2|41852.2|5
1655309430000|2022-06-15 16:10:30|41873.6|41853.6|41875.6|41855.6|41875.6|41855.6|41873.6|41853.6|0
1655309440000|2022-06-15 16:10:40|41878.1|41858.1|41878.1|41858.1|41878.1|41858.1|41878.1|41858.1|0
1655309450000|2022-06-15 16:10:50|41877.7|41857.7|41875.6|41855.6|41877.7|41857.7|41875.6|41855.6|2
1655309460000|2022-06-15 16:11:00|41877.7|41857.7|41884.1|41864.1|41884.1|41864.1|41877.7|41857.7|7
1655309470000|2022-06-15 16:11:10|41883.6|41863.6|41885.7|41865.7|41885.7|41865.7|41883.6|41863.6|11
1655309480000|2022-06-15 16:11:20|41887.7|41867.7|41888.2|41868.2|41888.2|41868.2|41885.7|41865.7|1
1655309490000|2022-06-15 16:11:30|41888.6|41868.6|41888.2|41868.2|41888.6|41868.6|41888.2|41868.2|1
1655309500000|2022-06-15 16:11:40|41885.7|41865.7|41880.2|41860.2|41885.7|41865.7|41880.2|41860.2|3
1655309520000|2022-06-15 16:12:00|41877.7|41857.7|41877.7|41857.7|41882.7|41862.7|41875.7|41855.7|13
1655309530000|2022-06-15 16:12:10|41875.2|41855.2|41878.6|41858.6|41878.6|41858.6|41872.7|41852.7|6
1655309540000|2022-06-15 16:12:20|41879.1|41859.1|41879.1|41859.1|41879.1|41859.1|41878.6|41858.6|1
1655309550000|2022-06-15 16:12:30|41878.6|41858.6|41881.6|41861.6|41881.6|41861.6|41878.6|41858.6|1
1655309560000|2022-06-15 16:12:40|41881.1|41861.1|41885.7|41865.7|41885.7|41865.7|41881.1|41861.1|3
1655309570000|2022-06-15 16:12:50|41884.1|41864.1|41886.1|41866.1|41886.1|41866.1|41884.1|41864.1|2
1655309580000|2022-06-15 16:13:00|41888.2|41868.2|41885.7|41865.7|41888.6|41868.6|41885.7|41865.7|1
1655309590000|2022-06-15 16:13:10|41888.6|41868.6|41888.2|41868.2|41888.6|41868.6|41888.2|41868.2|0
1655309600000|2022-06-15 16:13:20|41888.6|41868.6|41888.2|41868.2|41890.7|41870.7|41888.2|41868.2|0
1655309610000|2022-06-15 16:13:30|41888.6|41868.6|41893.2|41873.2|41893.2|41873.2|41888.6|41868.6|1
1655309620000|2022-06-15 16:13:40|41891.1|41871.1|41893.2|41873.2|41893.2|41873.2|41891.1|41871.1|1
1655309630000|2022-06-15 16:13:50|41893.6|41873.6|41893.2|41873.2|41893.6|41873.6|41893.2|41873.2|2
1655309640000|2022-06-15 16:14:00|41891.1|41871.1|41890.7|41870.7|41893.2|41873.2|41888.2|41868.2|4
1655309650000|2022-06-15 16:14:10|41891.1|41871.1|41893.2|41873.2|41895.2|41875.2|41890.7|41870.7|6
1655309660000|2022-06-15 16:14:20|41895.7|41875.7|41895.7|41875.7|41895.7|41875.7|41893.2|41873.2|0
1655309670000|2022-06-15 16:14:30|41893.6|41873.6|41907.7|41887.7|41907.7|41887.7|41893.6|41873.6|3
1655309680000|2022-06-15 16:14:40|41907.2|41887.2|41908.2|41888.2|41908.2|41888.2|41907.2|41887.2|9
1655309690000|2022-06-15 16:14:50|41907.7|41887.7|41908.6|41888.6|41908.6|41888.6|41905.7|41885.7|6
1655309700000|2022-06-15 16:15:00|41913.2|41893.2|41921.6|41901.6|41933.2|41913.2|41913.2|41893.2|31
1655309710000|2022-06-15 16:15:10|41921.1|41901.1|41906.1|41886.1|41921.1|41901.1|41906.1|41886.1|13
1655309720000|2022-06-15 16:15:20|41905.7|41885.7|41903.2|41883.2|41905.7|41885.7|41902.7|41882.7|4
1655309730000|2022-06-15 16:15:30|41905.2|41885.2|41911.1|41891.1|41911.1|41891.1|41905.2|41885.2|4
1655309740000|2022-06-15 16:15:40|41913.2|41893.2|41923.6|41903.6|41923.6|41903.6|41913.2|41893.2|8
1655309750000|2022-06-15 16:15:50|41923.2|41903.2|41923.6|41903.6|41923.6|41903.6|41921.1|41901.1|0
1655309760000|2022-06-15 16:16:00|41924.1|41904.1|41923.6|41903.6|41924.1|41904.1|41923.6|41903.6|2
1655309770000|2022-06-15 16:16:10|41921.1|41901.1|41923.6|41903.6|41923.6|41903.6|41921.1|41901.1|4
1655309780000|2022-06-15 16:16:20|41923.2|41903.2|41923.6|41903.6|41926.6|41906.6|41921.1|41901.1|6
1655309790000|2022-06-15 16:16:30|41924.1|41904.1|41927.7|41907.7|41928.2|41908.2|41924.1|41904.1|0
1655309810000|2022-06-15 16:16:50|41927.3|41907.3|41925.2|41905.2|41927.3|41907.3|41925.2|41905.2|0
1655309820000|2022-06-15 16:17:00|41925.7|41905.7|41928.2|41908.2|41928.2|41908.2|41925.2|41905.2|3
1655309830000|2022-06-15 16:17:10|41930.2|41910.2|41930.7|41910.7|41930.7|41910.7|41928.2|41908.2|1
1655309840000|2022-06-15 16:17:20|41933.2|41913.2|41930.7|41910.7|41933.2|41913.2|41930.7|41910.7|2
1655309850000|2022-06-15 16:17:30|41933.2|41913.2|41930.7|41910.7|41933.2|41913.2|41930.7|41910.7|0
1655309860000|2022-06-15 16:17:40|41930.2|41910.2|41928.2|41908.2|41930.2|41910.2|41928.2|41908.2|5
1655309870000|2022-06-15 16:17:50|41930.7|41910.7|41932.7|41912.7|41932.7|41912.7|41930.7|41910.7|2
1655309880000|2022-06-15 16:18:00|41930.7|41910.7|41925.2|41905.2|41930.7|41910.7|41925.2|41905.2|34
1655309890000|2022-06-15 16:18:10|41927.3|41907.3|41924.8|41904.8|41927.3|41907.3|41924.8|41904.8|2
1655309900000|2022-06-15 16:18:20|41924.3|41904.3|41926.8|41906.8|41926.8|41906.8|41924.3|41904.3|2
1655309910000|2022-06-15 16:18:30|41927.3|41907.3|41926.8|41906.8|41927.3|41907.3|41924.8|41904.8|1
1655309920000|2022-06-15 16:18:40|41924.3|41904.3|41927.3|41907.3|41927.3|41907.3|41924.3|41904.3|17
1655309930000|2022-06-15 16:18:50|41926.8|41906.8|41926.8|41906.8|41926.8|41906.8|41924.3|41904.3|0
1655309940000|2022-06-15 16:19:00|41926.3|41906.3|41924.8|41904.8|41926.8|41906.8|41924.3|41904.3|6
1655309950000|2022-06-15 16:19:10|41924.3|41904.3|41924.3|41904.3|41927.3|41907.3|41924.3|41904.3|2
1655309960000|2022-06-15 16:19:20|41924.8|41904.8|41926.8|41906.8|41929.8|41909.8|41924.8|41904.8|27
1655309970000|2022-06-15 16:19:30|41927.3|41907.3|41929.8|41909.8|41929.8|41909.8|41926.8|41906.8|4
1655309980000|2022-06-15 16:19:40|41932.3|41912.3|41935.2|41915.2|41936.8|41916.8|41932.3|41912.3|15
1655309990000|2022-06-15 16:19:50|41936.8|41916.8|41932.7|41912.7|41939.3|41919.3|41932.7|41912.7|17
1655310000000|2022-06-15 16:20:00|41934.8|41914.8|41924.8|41904.8|41937.3|41917.3|41922.7|41902.7|31
1655310010000|2022-06-15 16:20:10|41921.8|41901.8|41919.3|41899.3|41921.8|41901.8|41919.3|41899.3|5
1655310030000|2022-06-15 16:20:30|41920.2|41900.2|41922.3|41902.3|41922.3|41902.3|41920.2|41900.2|7
1655310040000|2022-06-15 16:20:40|41924.8|41904.8|41924.8|41904.8|41924.8|41904.8|41924.8|41904.8|0
1655310050000|2022-06-15 16:20:50|41922.3|41902.3|41927.7|41907.7|41927.7|41907.7|41922.3|41902.3|9
1655310060000|2022-06-15 16:21:00|41927.3|41907.3|41927.3|41907.3|41927.7|41907.7|41922.7|41902.7|1
1655310070000|2022-06-15 16:21:10|41926.8|41906.8|41924.8|41904.8|41927.3|41907.3|41924.8|41904.8|5
1655310080000|2022-06-15 16:21:20|41924.3|41904.3|41927.7|41907.7|41927.7|41907.7|41924.3|41904.3|8
1655310090000|2022-06-15 16:21:30|41927.3|41907.3|41927.7|41907.7|41927.7|41907.7|41927.3|41907.3|0
1655310100000|2022-06-15 16:21:40|41930.2|41910.2|41927.3|41907.3|41930.2|41910.2|41927.3|41907.3|0
1655310110000|2022-06-15 16:21:50|41924.8|41904.8|41920.2|41900.2|41924.8|41904.8|41919.8|41899.8|2
1655310120000|2022-06-15 16:22:00|41922.3|41902.3|41926.8|41906.8|41926.8|41906.8|41920.2|41900.2|5
1655310130000|2022-06-15 16:22:10|41928.9|41908.9|41927.3|41907.3|41931.8|41911.8|41927.3|41907.3|0
1655310140000|2022-06-15 16:22:20|41929.3|41909.3|41930.2|41910.2|41930.2|41910.2|41929.3|41909.3|1
1655310150000|2022-06-15 16:22:30|41932.3|41912.3|41932.3|41912.3|41932.3|41912.3|41932.3|41912.3|3
1655310160000|2022-06-15 16:22:40|41932.7|41912.7|41932.7|41912.7|41932.7|41912.7|41932.7|41912.7|1
1655310170000|2022-06-15 16:22:50|41932.3|41912.3|41927.7|41907.7|41932.3|41912.3|41927.7|41907.7|4
1655310180000|2022-06-15 16:23:00|41929.8|41909.8|41932.3|41912.3|41932.3|41912.3|41927.3|41907.3|3
1655310190000|2022-06-15 16:23:10|41930.2|41910.2|41927.3|41907.3|41932.3|41912.3|41927.3|41907.3|1
1655310210000|2022-06-15 16:23:30|41930.2|41910.2|41930.2|41910.2|41930.2|41910.2|41930.2|41910.2|2
1655310220000|2022-06-15 16:23:40|41931.8|41911.8|41929.8|41909.8|41932.3|41912.3|41927.7|41907.7|0
1655310230000|2022-06-15 16:23:50|41927.7|41907.7|41927.7|41907.7|41927.7|41907.7|41927.3|41907.3|2
1655310240000|2022-06-15 16:24:00|41927.3|41907.3|41927.3|41907.3|41927.3|41907.3|41927.3|41907.3|2
1655310250000|2022-06-15 16:24:10|41928.2|41908.2|41930.2|41910.2|41930.2|41910.2|41928.2|41908.2|1
1655310260000|2022-06-15 16:24:20|41929.8|41909.8|41930.2|41910.2|41930.2|41910.2|41927.7|41907.7|4
1655310270000|2022-06-15 16:24:30|||||||||1
1655310280000|2022-06-15 16:24:40|41932.3|41912.3|41932.3|41912.3|41934.8|41914.8|41932.3|41912.3|6
1655310290000|2022-06-15 16:24:50|41931.8|41911.8|41932.3|41912.3|41934.3|41914.3|41931.8|41911.8|3
1655310300000|2022-06-15 16:25:00|41932.7|41912.7|41937.3|41917.3|41937.7|41917.7|41932.7|41912.7|22
1655310310000|2022-06-15 16:25:10|41939.3|41919.3|41932.3|41912.3|41939.3|41919.3|41932.3|41912.3|4
1655310320000|2022-06-15 16:25:20|41934.3|41914.3|41929.8|41909.8|41934.3|41914.3|41929.8|41909.8|4
1655310330000|2022-06-15 16:25:30|41929.3|41909.3|41926.4|41906.4|41929.3|41909.3|41926.4|41906.4|16
1655310340000|2022-06-15 16:25:40|41922.3|41902.3|41919.3|41899.3|41922.3|41902.3|41919.3|41899.3|5
1655310350000|2022-06-15 16:25:50|41918.9|41898.9|41918.4|41898.4|41921.4|41901.4|41918.4|41898.4|18
1655310360000|2022-06-15 16:26:00|41918.9|41898.9|41920.9|41900.9|41920.9|41900.9|41918.4|41898.4|0
1655310370000|2022-06-15 16:26:10|41918.4|41898.4|41920.9|41900.9|41920.9|41900.9|41918.4|41898.4|1
1655310380000|2022-06-15 16:26:20|41918.4|41898.4|41918.4|41898.4|41918.4|41898.4|41918.4|41898.4|1
1655310390000|2022-06-15 16:26:30|41915.9|41895.9|41915.9|41895.9|41918.4|41898.4|41915.9|41895.9|1
1655310400000|2022-06-15 16:26:40|41913.4|41893.4|41913|41893|41913.4|41893.4|41912.5|41892.5|7
1655310410000|2022-06-15 16:26:50|41912.5|41892.5|41898.9|41878.9|41913|41893|41898.9|41878.9|5
1655310420000|2022-06-15 16:27:00|41896.8|41876.8|41893.9|41873.9|41896.8|41876.8|41893.9|41873.9|5
1655310430000|2022-06-15 16:27:10|41891.4|41871.4|41891.4|41871.4|41891.4|41871.4|41891.4|41871.4|6
1655310440000|2022-06-15 16:27:20|41889.3|41869.3|41891.4|41871.4|41891.4|41871.4|41889.3|41869.3|1
1655310450000|2022-06-15 16:27:30|41891.8|41871.8|41893.9|41873.9|41893.9|41873.9|41891.8|41871.8|3
1655310460000|2022-06-15 16:27:40|41891.8|41871.8|41894.3|41874.3|41894.3|41874.3|41891.8|41871.8|5
1655310480000|2022-06-15 16:28:00|41896.4|41876.4|41896.8|41876.8|41898.9|41878.9|41896.4|41876.4|6
1655310490000|2022-06-15 16:28:10|41898.9|41878.9|41893.4|41873.4|41898.9|41878.9|41891.4|41871.4|4
1655310500000|2022-06-15 16:28:20|41895.9|41875.9|41895.5|41875.5|41895.9|41875.9|41893.4|41873.4|5
1655310510000|2022-06-15 16:28:30|41893.4|41873.4|41894.3|41874.3|41896.4|41876.4|41893.4|41873.4|10
1655310520000|2022-06-15 16:28:40|41895.9|41875.9|41895.9|41875.9|41895.9|41875.9|41893.9|41873.9|0
1655310530000|2022-06-15 16:28:50|41896.4|41876.4|41895.9|41875.9|41896.4|41876.4|41895.9|41875.9|0
1655310540000|2022-06-15 16:29:00|41893.4|41873.4|41903.9|41883.9|41903.9|41883.9|41893.4|41873.4|36
1655310550000|2022-06-15 16:29:10|41904.3|41884.3|41901.8|41881.8|41904.3|41884.3|41901.8|41881.8|2
1655310560000|2022-06-15 16:29:20|41901.4|41881.4|41899.3|41879.3|41901.4|41881.4|41899.3|41879.3|47
1655310570000|2022-06-15 16:29:30|41903.4|41883.4|41904.3|41884.3|41904.3|41884.3|41903.4|41883.4|9
1655310580000|2022-06-15 16:29:40|41905.7|41885.7|41907.7|41887.7|41907.7|41887.7|41905.7|41885.7|5
1655310590000|2022-06-15 16:29:50|41908.2|41888.2|41907.7|41887.7|41910.2|41890.2|41907.7|41887.7|0
1655310600000|2022-06-15 16:30:00|41909.8|41889.8|41916.8|41896.8|41918.9|41898.9|41909.8|41889.8|0
1655310610000|2022-06-15 16:30:10|41914.8|41894.8|41916.8|41896.8|41916.8|41896.8|41914.3|41894.3|1
1655310620000|2022-06-15 16:30:20|41917.3|41897.3|41919.8|41899.8|41919.8|41899.8|41916.8|41896.8|3
1655310630000|2022-06-15 16:30:30|41919.3|41899.3|41919.8|41899.8|41919.8|41899.8|41919.3|41899.3|4
1655310640000|2022-06-15 16:30:40|41921.8|41901.8|41919.3|41899.3|41923.9|41903.9|41919.3|41899.3|27
1655310650000|2022-06-15 16:30:50|41917.3|41897.3|41914.8|41894.8|41919.3|41899.3|41914.8|41894.8|54
1655310660000|2022-06-15 16:31:00|41918.2|41898.2|41918.2|41898.2|41918.2|41898.2|41918.2|41898.2|3
1655310670000|2022-06-15 16:31:10|41920.2|41900.2|41920.2|41900.2|41922.7|41902.7|41920.2|41900.2|11
1655310680000|2022-06-15 16:31:20|41918.2|41898.2|41915.2|41895.2|41920.2|41900.2|41915.2|41895.2|10
1655310690000|2022-06-15 16:31:30|41917.7|41897.7|41915.2|41895.2|41917.7|41897.7|41915.2|41895.2|3
1655310700000|2022-06-15 16:31:40|41913.2|41893.2|41912.7|41892.7|41913.2|41893.2|41912.7|41892.7|3
1655310720000|2022-06-15 16:32:00|||||||||25
1655310730000|2022-06-15 16:32:10|41913.2|41893.2|41912.3|41892.3|41913.2|41893.2|41912.3|41892.3|19
1655310740000|2022-06-15 16:32:20|41910.2|41890.2|41912.3|41892.3|41912.3|41892.3|41910.2|41890.2|19
1655310750000|2022-06-15 16:32:30|41915.2|41895.2|41912.7|41892.7|41915.2|41895.2|41912.3|41892.3|6
1655310760000|2022-06-15 16:32:40|41912.3|41892.3|41912.7|41892.7|41912.7|41892.7|41910.2|41890.2|11
1655310770000|2022-06-15 16:32:50|41914.8|41894.8|41912.3|41892.3|41914.8|41894.8|41912.3|41892.3|1
1655310780000|2022-06-15 16:33:00|41912.7|41892.7|41912.3|41892.3|41915.2|41895.2|41912.3|41892.3|10
1655310790000|2022-06-15 16:33:10|41912.7|41892.7|41912.7|41892.7|41915.2|41895.2|41912.7|41892.7|1
1655310800000|2022-06-15 16:33:20|41915.2|41895.2|41910.2|41890.2|41915.2|41895.2|41910.2|41890.2|6
1655310820000|2022-06-15 16:33:40|41909.8|41889.8|41909.8|41889.8|41909.8|41889.8|41909.8|41889.8|0
1655310830000|2022-06-15 16:33:50|41907.7|41887.7|41902.7|41882.7|41907.7|41887.7|41902.7|41882.7|3
1655310850000|2022-06-15 16:34:10|41902.3|41882.3|41898.2|41878.2|41902.3|41882.3|41898.2|41878.2|11
1655310870000|2022-06-15 16:34:30|41897.7|41877.7|41892.3|41872.3|41897.7|41877.7|41892.3|41872.3|3
1655310880000|2022-06-15 16:34:40|41889.8|41869.8|41875.7|41855.7|41889.8|41869.8|41875.7|41855.7|14
1655310890000|2022-06-15 16:34:50|41877.7|41857.7|41879.8|41859.8|41880.2|41860.2|41875.2|41855.2|7
1655310900000|2022-06-15 16:35:00|41880.3|41860.3|41877.8|41857.8|41882.8|41862.8|41877.8|41857.8|7
1655310910000|2022-06-15 16:35:10|41875.7|41855.7|41877.3|41857.3|41877.3|41857.3|41874.8|41854.8|5
1655310920000|2022-06-15 16:35:20|41874.8|41854.8|41877.3|41857.3|41877.3|41857.3|41874.8|41854.8|6
1655310930000|2022-06-15 16:35:30|41879.3|41859.3|41877.8|41857.8|41879.3|41859.3|41877.3|41857.3|8
1655310940000|2022-06-15 16:35:40|41878.2|41858.2|41877.3|41857.3|41880.3|41860.3|41877.3|41857.3|5
1655310950000|2022-06-15 16:35:50|41876.4|41856.4|41875.3|41855.3|41877.3|41857.3|41872.8|41852.8|5
1655310960000|2022-06-15 16:36:00|41877.3|41857.3|41869.3|41849.3|41877.3|41857.3|41869.3|41849.3|5
1655310970000|2022-06-15 16:36:10|41867.3|41847.3|41872.8|41852.8|41877.8|41857.8|41867.3|41847.3|3
1655310980000|2022-06-15 16:36:20|41873.2|41853.2|41877.8|41857.8|41877.8|41857.8|41872.8|41852.8|4
1655310990000|2022-06-15 16:36:30|41879.8|41859.8|41884.8|41864.8|41884.8|41864.8|41877.3|41857.3|12
1655311000000|2022-06-15 16:36:40|41884.3|41864.3|41882.8|41862.8|41886.8|41866.8|41882.8|41862.8|1
1655311010000|2022-06-15 16:36:50|41882.3|41862.3|41882.3|41862.3|41882.3|41862.3|41877.8|41857.8|1
1655311020000|2022-06-15 16:37:00|||||||||1
1655311030000|2022-06-15 16:37:10|41882.8|41862.8|41882.8|41862.8|41882.8|41862.8|41882.8|41862.8|3
1655311040000|2022-06-15 16:37:20|41884.8|41864.8|41885.3|41865.3|41885.3|41865.3|41882.3|41862.3|3
1655311050000|2022-06-15 16:37:30|41887.3|41867.3|41884.8|41864.8|41887.3|41867.3|41882.8|41862.8|2
1655311060000|2022-06-15 16:37:40|41887.3|41867.3|41887.8|41867.8|41890.3|41870.3|41882.8|41862.8|2
1655311070000|2022-06-15 16:37:50|41887.3|41867.3|41887.8|41867.8|41887.8|41867.8|41882.8|41862.8|2
1655311080000|2022-06-15 16:38:00|41887.3|41867.3|41880.7|41860.7|41887.3|41867.3|41880.3|41860.3|4
1655311090000|2022-06-15 16:38:10|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|41877.8|41857.8|0
1655311100000|2022-06-15 16:38:20|41877.8|41857.8|41878.2|41858.2|41878.2|41858.2|41877.8|41857.8|0
1655311110000|2022-06-15 16:38:30|41877.8|41857.8|41873.2|41853.2|41878.2|41858.2|41873.2|41853.2|2
1655311130000|2022-06-15 16:38:50|||||||||1
1655311140000|2022-06-15 16:39:00|41871.2|41851.2|41868.7|41848.7|41873.2|41853.2|41868.7|41848.7|17
1655311150000|2022-06-15 16:39:10|41869.1|41849.1|41872.1|41852.1|41872.1|41852.1|41869.1|41849.1|103
1655311160000|2022-06-15 16:39:20|41871.6|41851.6|41877.1|41857.1|41879.1|41859.1|41871.6|41851.6|2
1655311170000|2022-06-15 16:39:30|41877.5|41857.5|41882.1|41862.1|41882.5|41862.5|41877.5|41857.5|1
1655311180000|2022-06-15 16:39:40|41884.1|41864.1|41886.6|41866.6|41886.6|41866.6|41884.1|41864.1|1
1655311190000|2022-06-15 16:39:50|41889.1|41869.1|41889.1|41869.1|41889.1|41869.1|41889.1|41869.1|1
1655311200000|2022-06-15 16:40:00|41892.1|41872.1|41897.1|41877.1|41897.1|41877.1|41892.1|41872.1|7
1655311210000|2022-06-15 16:40:10|41897.5|41877.5|41909.6|41889.6|41914.1|41894.1|41897.5|41877.5|22
1655311220000|2022-06-15 16:40:20|41910|41890|41911.2|41891.2|41919.6|41899.6|41910|41890|13
1655311230000|2022-06-15 16:40:30|41909.6|41889.6|41914.1|41894.1|41914.1|41894.1|41909.6|41889.6|1
1655311240000|2022-06-15 16:40:40|41911.6|41891.6|41914.1|41894.1|41914.1|41894.1|41911.6|41891.6|2
1655311250000|2022-06-15 16:40:50|41914.6|41894.6|41913.7|41893.7|41917.1|41897.1|41911.6|41891.6|3
1655311260000|2022-06-15 16:41:00|41913.2|41893.2|41914.6|41894.6|41914.6|41894.6|41913.2|41893.2|4
1655311270000|2022-06-15 16:41:10|41917.1|41897.1|41932.5|41912.5|41932.5|41912.5|41917.1|41897.1|11
1655311280000|2022-06-15 16:41:20|41932.1|41912.1|41934.6|41914.6|41935|41915|41932.1|41912.1|7
1655311290000|2022-06-15 16:41:30|41934.1|41914.1|41929.1|41909.1|41934.1|41914.1|41929.1|41909.1|6
1655311300000|2022-06-15 16:41:40|41927.1|41907.1|41924.1|41904.1|41929.1|41909.1|41924.1|41904.1|1
1655311310000|2022-06-15 16:41:50|41923.7|41903.7|41921.2|41901.2|41923.7|41903.7|41921.2|41901.2|2
1655311320000|2022-06-15 16:42:00|41918.7|41898.7|41916.2|41896.2|41918.7|41898.7|41913.7|41893.7|6
1655311330000|2022-06-15 16:42:10|41914.1|41894.1|41914.6|41894.6|41916.2|41896.2|41914.1|41894.1|4
1655311340000|2022-06-15 16:42:20|41916.6|41896.6|41914.6|41894.6|41917.1|41897.1|41914.6|41894.6|0
1655311360000|2022-06-15 16:42:40|41916.6|41896.6|41919.1|41899.1|41919.1|41899.1|41916.6|41896.6|4
1655311370000|2022-06-15 16:42:50|41917.1|41897.1|41914.1|41894.1|41917.1|41897.1|41914.1|41894.1|0
1655311380000|2022-06-15 16:43:00|41914.6|41894.6|41912.1|41892.1|41914.6|41894.6|41912.1|41892.1|3
1655311390000|2022-06-15 16:43:10|41917.1|41897.1|41926.6|41906.6|41926.6|41906.6|41917.1|41897.1|4
1655311400000|2022-06-15 16:43:20|41924.6|41904.6|41924.1|41904.1|41924.6|41904.6|41924.1|41904.1|6
1655311410000|2022-06-15 16:43:30|41923.7|41903.7|41921.2|41901.2|41923.7|41903.7|41921.2|41901.2|4
1655311430000|2022-06-15 16:43:50|41918.7|41898.7|41918.7|41898.7|41921.2|41901.2|41918.7|41898.7|2
1655311440000|2022-06-15 16:44:00|41916.6|41896.6|41914.1|41894.1|41916.6|41896.6|41913.7|41893.7|5
1655311450000|2022-06-15 16:44:10|41914.6|41894.6|41915|41895|41915|41895|41914.6|41894.6|11
1655311460000|2022-06-15 16:44:20|41917.1|41897.1|41921.2|41901.2|41921.2|41901.2|41917.1|41897.1|8
1655311470000|2022-06-15 16:44:30|41921.6|41901.6|41918.7|41898.7|41921.6|41901.6|41918.7|41898.7|6
1655311480000|2022-06-15 16:44:40|41918.2|41898.2|41911.6|41891.6|41918.2|41898.2|41911.6|41891.6|3
1655311490000|2022-06-15 16:44:50|41913.7|41893.7|41913.7|41893.7|41914.1|41894.1|41913.7|41893.7|0
1655311500000|2022-06-15 16:45:00|41914.1|41894.1|41904.6|41884.6|41918.7|41898.7|41904.6|41884.6|16
1655311510000|2022-06-15 16:45:10|41906.6|41886.6|41906.6|41886.6|41906.6|41886.6|41904.1|41884.1|1
1655311520000|2022-06-15 16:45:20|41906.2|41886.2|41904.1|41884.1|41906.2|41886.2|41904.1|41884.1|9
1655311530000|2022-06-15 16:45:30|41903.7|41883.7|41901.2|41881.2|41904.1|41884.1|41901.2|41881.2|11
1655311540000|2022-06-15 16:45:40|41901.6|41881.6|41903.7|41883.7|41904.1|41884.1|41901.6|41881.6|4
1655311550000|2022-06-15 16:45:50|41903.2|41883.2|41901.6|41881.6|41904.1|41884.1|41901.2|41881.2|8
1655311560000|2022-06-15 16:46:00|41902.1|41882.1|41899.6|41879.6|41907.1|41887.1|41899.6|41879.6|17
1655311570000|2022-06-15 16:46:10|41899.1|41879.1|41893.7|41873.7|41899.1|41879.1|41893.7|41873.7|2
1655311590000|2022-06-15 16:46:30|41893.2|41873.2|41886.6|41866.6|41893.7|41873.7|41886.6|41866.6|3
1655311600000|2022-06-15 16:46:40|41884.6|41864.6|41884.6|41864.6|41886.6|41866.6|41884.6|41864.6|0
1655311610000|2022-06-15 16:46:50|41886.6|41866.6|41886.2|41866.2|41886.6|41866.6|41884.6|41864.6|4
1655311620000|2022-06-15 16:47:00|41886.6|41866.6|41882.1|41862.1|41886.6|41866.6|41882.1|41862.1|2
1655311630000|2022-06-15 16:47:10|41884.1|41864.1|41887.1|41867.1|41887.1|41867.1|41884.1|41864.1|1
1655311640000|2022-06-15 16:47:20|41886.6|41866.6|41887.1|41867.1|41887.1|41867.1|41884.6|41864.6|6
1655311650000|2022-06-15 16:47:30|41889.1|41869.1|41889.1|41869.1|41889.1|41869.1|41889.1|41869.1|2
1655311660000|2022-06-15 16:47:40|||||||||2
1655311670000|2022-06-15 16:47:50|41890.5|41870.5|41892.5|41872.5|41893.5|41873.5|41890.5|41870.5|2
1655311680000|2022-06-15 16:48:00|41894.6|41874.6|41897.1|41877.1|41897.1|41877.1|41894.6|41874.6|0
1655311690000|2022-06-15 16:48:10|41894.6|41874.6|41894.6|41874.6|41896.6|41876.6|41894.1|41874.1|2
1655311700000|2022-06-15 16:48:20|41895.1|41875.1|41897.6|41877.6|41897.6|41877.6|41895.1|41875.1|3
1655311710000|2022-06-15 16:48:30|41899.6|41879.6|41901.6|41881.6|41901.6|41881.6|41899.6|41879.6|4
1655311720000|2022-06-15 16:48:40|41899.6|41879.6|41892.1|41872.1|41901.6|41881.6|41892.1|41872.1|6
1655311730000|2022-06-15 16:48:50|41894.6|41874.6|41886.2|41866.2|41894.6|41874.6|41886.2|41866.2|11
1655311740000|2022-06-15 16:49:00|41886.6|41866.6|41888.7|41868.7|41889.1|41869.1|41884.1|41864.1|10
1655311750000|2022-06-15 16:49:10|41886.6|41866.6|41888.7|41868.7|41888.7|41868.7|41886.2|41866.2|0
1655311760000|2022-06-15 16:49:20|41889.1|41869.1|41889.1|41869.1|41893.7|41873.7|41888.7|41868.7|3
1655311770000|2022-06-15 16:49:30|41889.6|41869.6|41889.6|41869.6|41889.6|41869.6|41889.6|41869.6|0
1655311780000|2022-06-15 16:49:40|41892.1|41872.1|41889.6|41869.6|41892.1|41872.1|41889.6|41869.6|2
1655311790000|2022-06-15 16:49:50|41891.6|41871.6|41893.7|41873.7|41893.7|41873.7|41891.6|41871.6|2
1655311800000|2022-06-15 16:50:00|41894.1|41874.1|41893.7|41873.7|41896.6|41876.6|41891.6|41871.6|3
1655311810000|2022-06-15 16:50:10|41891.6|41871.6|41889.1|41869.1|41891.6|41871.6|41886.6|41866.6|1
1655311820000|2022-06-15 16:50:20|41889.6|41869.6|41894.1|41874.1|41894.6|41874.6|41889.6|41869.6|1
1655311830000|2022-06-15 16:50:30|41893.7|41873.7|41893.7|41873.7|41894.1|41874.1|41891.2|41871.2|3
1655311840000|2022-06-15 16:50:40|41893.2|41873.2|41889.1|41869.1|41893.2|41873.2|41889.1|41869.1|2
1655311850000|2022-06-15 16:50:50|41889.6|41869.6|41889.1|41869.1|41889.6|41869.6|41886.6|41866.6|3
1655311860000|2022-06-15 16:51:00|41888.7|41868.7|41889.1|41869.1|41892.1|41872.1|41888.7|41868.7|17
1655311870000|2022-06-15 16:51:10|41887.1|41867.1|41884.6|41864.6|41887.1|41867.1|41884.6|41864.6|2
1655311880000|2022-06-15 16:51:20|41885.1|41865.1|41887.1|41867.1|41887.1|41867.1|41884.6|41864.6|1
1655311890000|2022-06-15 16:51:30|41889.1|41869.1|41884.6|41864.6|41889.1|41869.1|41884.1|41864.1|3
1655311900000|2022-06-15 16:51:40|41884.1|41864.1|41882.1|41862.1|41884.6|41864.6|41882.1|41862.1|4
1655311910000|2022-06-15 16:51:50|41880.1|41860.1|41878|41858|41880.1|41860.1|41878|41858|0
1655311920000|2022-06-15 16:52:00|41882.1|41862.1|41889.6|41869.6|41889.6|41869.6|41882.1|41862.1|12
1655311930000|2022-06-15 16:52:10|41889.2|41869.2|41881.7|41861.7|41889.2|41869.2|41878.7|41858.7|6
1655311940000|2022-06-15 16:52:20|41881.2|41861.2|41879.2|41859.2|41881.2|41861.2|41879.2|41859.2|4
1655311950000|2022-06-15 16:52:30|41879.6|41859.6|41879.6|41859.6|41882.1|41862.1|41879.2|41859.2|3
1655311960000|2022-06-15 16:52:40|41879.2|41859.2|41877.1|41857.1|41879.6|41859.6|41877.1|41857.1|0
1655311970000|2022-06-15 16:52:50|41877.6|41857.6|41879.6|41859.6|41879.6|41859.6|41877.6|41857.6|1
1655311980000|2022-06-15 16:53:00|41879.2|41859.2|41881.7|41861.7|41881.7|41861.7|41879.2|41859.2|5
1655311990000|2022-06-15 16:53:10|41879.6|41859.6|41879.2|41859.2|41881.7|41861.7|41879.2|41859.2|0
1655312000000|2022-06-15 16:53:20|41881.7|41861.7|41879.2|41859.2|41881.7|41861.7|41877.1|41857.1|5
1655312010000|2022-06-15 16:53:30|41877.1|41857.1|41874.6|41854.6|41877.1|41857.1|41874.6|41854.6|7
1655312020000|2022-06-15 16:53:40|41874.2|41854.2|41867.1|41847.1|41874.2|41854.2|41867.1|41847.1|16
1655312030000|2022-06-15 16:53:50|41866.7|41846.7|41863.7|41843.7|41866.7|41846.7|41859.6|41839.6|15
1655312040000|2022-06-15 16:54:00|41861.7|41841.7|41864.6|41844.6|41866.7|41846.7|41859.2|41839.2|10
1655312050000|2022-06-15 16:54:10|41866.7|41846.7|41862.1|41842.1|41866.7|41846.7|41862.1|41842.1|2
1655312060000|2022-06-15 16:54:20|41864.2|41844.2|41864.2|41844.2|41864.2|41844.2|41861.7|41841.7|5
1655312070000|2022-06-15 16:54:30|41859.6|41839.6|41859.6|41839.6|41864.2|41844.2|41859.2|41839.2|5
1655312080000|2022-06-15 16:54:40|41861.7|41841.7|41861.7|41841.7|41861.7|41841.7|41859.6|41839.6|0
1655312090000|2022-06-15 16:54:50|41862.1|41842.1|41862.1|41842.1|41864.2|41844.2|41859.6|41839.6|3
1655312100000|2022-06-15 16:55:00|41864.2|41844.2|41862.1|41842.1|41864.6|41844.6|41862.1|41842.1|7
1655312110000|2022-06-15 16:55:10|41859.6|41839.6|41849.2|41829.2|41859.6|41839.6|41849.2|41829.2|7
1655312120000|2022-06-15 16:55:20|41846.7|41826.7|41846.7|41826.7|41847.1|41827.1|41844.6|41824.6|3
1655312130000|2022-06-15 16:55:30|41848.7|41828.7|41853.7|41833.7|41853.7|41833.7|41848.7|41828.7|9
1655312140000|2022-06-15 16:55:40|41851.7|41831.7|41849.6|41829.6|41851.7|41831.7|41846.7|41826.7|24
1655312150000|2022-06-15 16:55:50|41852.6|41832.6|41855.1|41835.1|41855.1|41835.1|41852.6|41832.6|1
1655312160000|2022-06-15 16:56:00|41857.6|41837.6|41859.6|41839.6|41859.6|41839.6|41857.6|41837.6|8
1655312170000|2022-06-15 16:56:10|41859.2|41839.2|41850.1|41830.1|41859.2|41839.2|41849.6|41829.6|5
1655312180000|2022-06-15 16:56:20|41849.6|41829.6|41849.2|41829.2|41849.6|41829.6|41849.2|41829.2|6
1655312190000|2022-06-15 16:56:30|41852.1|41832.1|41853|41833|41854.6|41834.6|41852.1|41832.1|44
1655312200000|2022-06-15 16:56:40|41855.1|41835.1|41857.6|41837.6|41858|41838|41855.1|41835.1|36
1655312210000|2022-06-15 16:56:50|41859.6|41839.6|41859.6|41839.6|41861.7|41841.7|41859.6|41839.6|9
1655312220000|2022-06-15 16:57:00|41861.7|41841.7|41862.1|41842.1|41862.1|41842.1|41859.6|41839.6|2
1655312230000|2022-06-15 16:57:10|41859.6|41839.6|41859.2|41839.2|41862.1|41842.1|41859.2|41839.2|9
1655312240000|2022-06-15 16:57:20|41856.7|41836.7|41859.2|41839.2|41861.7|41841.7|41856.7|41836.7|14
1655312250000|2022-06-15 16:57:30|41861.7|41841.7|41859.2|41839.2|41861.7|41841.7|41859.2|41839.2|11
1655312260000|2022-06-15 16:57:40|41856.7|41836.7|41851.7|41831.7|41856.7|41836.7|41851.7|41831.7|8
1655312270000|2022-06-15 16:57:50|41851.2|41831.2|41840.1|41820.1|41851.2|41831.2|41840.1|41820.1|6
1655312280000|2022-06-15 16:58:00|41839.6|41819.6|41848.7|41828.7|41848.7|41828.7|41839.6|41819.6|26
1655312290000|2022-06-15 16:58:10|41849.2|41829.2|41854.6|41834.6|41854.6|41834.6|41849.2|41829.2|19
1655312300000|2022-06-15 16:58:20|41856.7|41836.7|41859.2|41839.2|41861.7|41841.7|41856.7|41836.7|14
1655312310000|2022-06-15 16:58:30|41854.6|41834.6|41849.2|41829.2|41854.6|41834.6|41849.2|41829.2|15
1655312320000|2022-06-15 16:58:40|41852.1|41832.1|41849.2|41829.2|41854.2|41834.2|41849.2|41829.2|10
1655312330000|2022-06-15 16:58:50|41849.6|41829.6|41852.1|41832.1|41854.2|41834.2|41849.2|41829.2|19
1655312340000|2022-06-15 16:59:00|41854.2|41834.2|41825.5|41805.5|41854.2|41834.2|41814.6|41794.6|231
1655312350000|2022-06-15 16:59:10|41827.6|41807.6|41822.1|41802.1|41832.1|41812.1|41822.1|41802.1|149
1655312360000|2022-06-15 16:59:20|41818|41798|41801|41781|41818|41798|41801|41781|148
1655312370000|2022-06-15 16:59:30|41792.3|41772.3|41789.8|41769.8|41794.4|41774.4|41788.9|41768.9|142
1655312380000|2022-06-15 16:59:40|41789.4|41769.4|41766.4|41746.4|41789.4|41769.4|41766.4|41746.4|129
1655312390000|2022-06-15 16:59:50|41763.9|41743.9|41761.9|41741.9|41763.9|41743.9|41753.5|41733.5|119
1655312400000|2022-06-15 17:00:00|41761.4|41741.4|41771|41751|41773|41753|41758.9|41738.9|43
1655312410000|2022-06-15 17:00:10|41766.9|41746.9|41760.5|41740.5|41766.9|41746.9|41758|41738|53
1655312420000|2022-06-15 17:00:20|41758.5|41738.5|41758.5|41738.5|41761|41741|41756|41736|4
1655312430000|2022-06-15 17:00:30|41760.5|41740.5|41761|41741|41761|41741|41760.5|41740.5|1
1655312440000|2022-06-15 17:00:40|41761.4|41741.4|41766|41746|41766|41746|41761.4|41741.4|30
1655312450000|2022-06-15 17:00:50|41770.1|41750.1|41781.4|41761.4|41781.4|41761.4|41770.1|41750.1|17
1655312460000|2022-06-15 17:01:00|41781.9|41761.9|41789.4|41769.4|41789.4|41769.4|41781.9|41761.9|19
1655312470000|2022-06-15 17:01:10|41788.9|41768.9|41801|41781|41801|41781|41788.9|41768.9|8
1655312480000|2022-06-15 17:01:20|41801.4|41781.4|41795.1|41775.1|41803.9|41783.9|41795.1|41775.1|85
1655312490000|2022-06-15 17:01:30|41795.5|41775.5|41800.1|41780.1|41800.1|41780.1|41795.5|41775.5|9
1655312500000|2022-06-15 17:01:40|41799.6|41779.6|41798|41778|41800.1|41780.1|41795.5|41775.5|1
1655312510000|2022-06-15 17:01:50|41796|41776|41796|41776|41798|41778|41795.5|41775.5|9
1655312520000|2022-06-15 17:02:00|41795.5|41775.5|41793|41773|41796|41776|41793|41773|5
1655312530000|2022-06-15 17:02:10|41791|41771|41791|41771|41791|41771|41788.9|41768.9|2
1655312540000|2022-06-15 17:02:20|41788.9|41768.9|41788.9|41768.9|41791|41771|41788.9|41768.9|10
1655312550000|2022-06-15 17:02:30|41786.9|41766.9|41783|41763|41786.9|41766.9|41783|41763|18
1655312560000|2022-06-15 17:02:40|||||||||13
1655312570000|2022-06-15 17:02:50|41785.1|41765.1|41783|41763|41785.1|41765.1|41783|41763|9
1655312580000|2022-06-15 17:03:00|41780.1|41760.1|41775.5|41755.5|41780.1|41760.1|41775.5|41755.5|31
1655312590000|2022-06-15 17:03:10|41773.5|41753.5|41771|41751|41775.5|41755.5|41771|41751|1
1655312600000|2022-06-15 17:03:20|41771.4|41751.4|41771.4|41751.4|41771.4|41751.4|41771.4|41751.4|1
1655312610000|2022-06-15 17:03:30|41771|41751|41771|41751|41773.5|41753.5|41771|41751|6
1655312620000|2022-06-15 17:03:40|41768.9|41748.9|41763.9|41743.9|41771|41751|41763.9|41743.9|6
1655312630000|2022-06-15 17:03:50|41763.5|41743.5|41766|41746|41766|41746|41763.5|41743.5|1
1655312640000|2022-06-15 17:04:00|41763.5|41743.5|41758|41738|41763.5|41743.5|41758|41738|11
1655312650000|2022-06-15 17:04:10|41758.5|41738.5|41763.9|41743.9|41763.9|41743.9|41758.5|41738.5|4
1655312660000|2022-06-15 17:04:20|41766|41746|41763|41743|41766|41746|41763|41743|6
1655312670000|2022-06-15 17:04:30|41763.5|41743.5|41763|41743|41763.5|41743.5|41762.6|41742.6|4
1655312680000|2022-06-15 17:04:40|41761|41741|41753|41733|41762.6|41742.6|41753|41733|2
1655312690000|2022-06-15 17:04:50|41753.5|41733.5|41756|41736|41756.4|41736.4|41753.5|41733.5|4
1655312700000|2022-06-15 17:05:00|41756.4|41736.4|41756|41736|41756.4|41736.4|41753.5|41733.5|3
1655312710000|2022-06-15 17:05:10|41753.5|41733.5|41736|41716|41753.5|41733.5|41736|41716|18
1655312720000|2022-06-15 17:05:20|41738|41718|41738.9|41718.9|41738.9|41718.9|41736.4|41716.4|3
1655312730000|2022-06-15 17:05:30|41743.9|41723.9|41746.9|41726.9|41746.9|41726.9|41743.9|41723.9|20
1655312740000|2022-06-15 17:05:40|41747.4|41727.4|41751.9|41731.9|41751.9|41731.9|41747.4|41727.4|2
1655312750000|2022-06-15 17:05:50|||||||||4
1655312760000|2022-06-15 17:06:00|41752.8|41732.8|41751.9|41731.9|41752.8|41732.8|41751.9|41731.9|3
1655312770000|2022-06-15 17:06:10|41751|41731|41746.4|41726.4|41751|41731|41746.4|41726.4|8
1655312780000|2022-06-15 17:06:20|41744.4|41724.4|41746.4|41726.4|41746.4|41726.4|41744.4|41724.4|0
1655312790000|2022-06-15 17:06:30|41746.9|41726.9|41746.5|41726.5|41746.9|41726.9|41744.4|41724.4|2
1655312800000|2022-06-15 17:06:40|41744.4|41724.4|41746.9|41726.9|41746.9|41726.9|41744.4|41724.4|1
1655312810000|2022-06-15 17:06:50|41749|41729|41749|41729|41749|41729|41749|41729|1
1655312820000|2022-06-15 17:07:00|41749.4|41729.4|41751.9|41731.9|41756.9|41736.9|41749.4|41729.4|7
1655312830000|2022-06-15 17:07:10|41751.5|41731.5|41746.9|41726.9|41751.5|41731.5|41746.9|41726.9|7
1655312840000|2022-06-15 17:07:20|41746.5|41726.5|41747.4|41727.4|41747.4|41727.4|41746.5|41726.5|0
1655312850000|2022-06-15 17:07:30|41752.4|41732.4|41756.5|41736.5|41756.5|41736.5|41751.9|41731.9|16
1655312860000|2022-06-15 17:07:40|41754|41734|41751.9|41731.9|41754.4|41734.4|41751.5|41731.5|1
1655312870000|2022-06-15 17:07:50|41754|41734|41751.9|41731.9|41754|41734|41751.5|41731.5|0
1655312880000|2022-06-15 17:08:00|41754.4|41734.4|41751.5|41731.5|41754.4|41734.4|41751.5|41731.5|6
1655312890000|2022-06-15 17:08:10|41751|41731|41751.9|41731.9|41751.9|41731.9|41749|41729|2
1655312900000|2022-06-15 17:08:20|41754|41734|41754|41734|41754|41734|41754|41734|10
1655312910000|2022-06-15 17:08:30|41751.9|41731.9|41749.4|41729.4|41751.9|41731.9|41749.4|41729.4|87
1655312920000|2022-06-15 17:08:40|41751.5|41731.5|41746.9|41726.9|41751.5|41731.5|41746.9|41726.9|31
1655312930000|2022-06-15 17:08:50|41749|41729|41749|41729|41749|41729|41749|41729|2
1655312940000|2022-06-15 17:09:00|41751|41731|41751|41731|41753|41733|41751|41731|4
1655312950000|2022-06-15 17:09:10|41749|41729|41749|41729|41749|41729|41749|41729|0
1655312970000|2022-06-15 17:09:30|41746.5|41726.5|41746.5|41726.5|41746.5|41726.5|41746.5|41726.5|10
1655312980000|2022-06-15 17:09:40|41746|41726|41745.6|41725.6|41746|41726|41745.6|41725.6|6
1655312990000|2022-06-15 17:09:50|41746|41726|41746|41726|41746|41726|41745.6|41725.6|2
1655313000000|2022-06-15 17:10:00|41746.5|41726.5|41746|41726|41746.5|41726.5|41746|41726|1
1655313010000|2022-06-15 17:10:10|41745.6|41725.6|41740.6|41720.6|41745.6|41725.6|41740.6|41720.6|1
1655313020000|2022-06-15 17:10:20|41738.5|41718.5|41736|41716|41738.5|41718.5|41736|41716|2
1655313030000|2022-06-15 17:10:30|41734|41714|41735.6|41715.6|41736.5|41716.5|41733.5|41713.5|6
1655313040000|2022-06-15 17:10:40|41731.5|41711.5|41731|41711|41731.5|41711.5|41730.6|41710.6|11
1655313050000|2022-06-15 17:10:50|41733.1|41713.1|41736.5|41716.5|41736.5|41716.5|41733.1|41713.1|4
1655313060000|2022-06-15 17:11:00|41738.5|41718.5|41741|41721|41741|41721|41736|41716|2
1655313070000|2022-06-15 17:11:10|41740.6|41720.6|41732.6|41712.6|41741|41721|41732.6|41712.6|37
1655313080000|2022-06-15 17:11:20|41730.6|41710.6|41726|41706|41730.6|41710.6|41726|41706|28
1655313090000|2022-06-15 17:11:30|||||||||1
1655313100000|2022-06-15 17:11:40|||||||||2
1655313110000|2022-06-15 17:11:50|||||||||2
1655313120000|2022-06-15 17:12:00|41728.1|41708.1|41731|41711|41731|41711|41728.1|41708.1|2
1655313130000|2022-06-15 17:12:10|41726|41706|41726|41706|41726|41706|41726|41706|3
1655313140000|2022-06-15 17:12:20|41726.5|41706.5|41731|41711|41731|41711|41726.5|41706.5|3
1655313180000|2022-06-15 17:13:00|41728.1|41708.1|41726|41706|41728.1|41708.1|41726|41706|12
1655313190000|2022-06-15 17:13:10|41721.9|41701.9|41721|41701|41721.9|41701.9|41721|41701|11
1655313200000|2022-06-15 17:13:20|41718.1|41698.1|41718.1|41698.1|41718.1|41698.1|41718.1|41698.1|2
1655313210000|2022-06-15 17:13:30|41718.5|41698.5|41723.5|41703.5|41724|41704|41718.5|41698.5|13
1655313220000|2022-06-15 17:13:40|41721.5|41701.5|41723.5|41703.5|41723.5|41703.5|41721|41701|5
1655313230000|2022-06-15 17:13:50|41721.5|41701.5|41723.5|41703.5|41723.5|41703.5|41721|41701|0
1655313240000|2022-06-15 17:14:00|41725.6|41705.6|41726|41706|41726|41706|41723.5|41703.5|52
1655313250000|2022-06-15 17:14:10|41726.5|41706.5|41719|41699|41726.5|41706.5|41719|41699|13
1655313260000|2022-06-15 17:14:20|||||||||2
1655313270000|2022-06-15 17:14:30|41716.9|41696.9|41716.9|41696.9|41719|41699|41716.9|41696.9|40
1655313280000|2022-06-15 17:14:40|41716.5|41696.5|41716.5|41696.5|41716.5|41696.5|41716.5|41696.5|2
1655313290000|2022-06-15 17:14:50|41714.4|41694.4|41711.9|41691.9|41714.4|41694.4|41711.9|41691.9|55
1655313300000|2022-06-15 17:15:00|41711.5|41691.5|41709.9|41689.9|41711.9|41691.9|41709.9|41689.9|23
1655313310000|2022-06-15 17:15:10|41707.8|41687.8|41716.9|41696.9|41719.4|41699.4|41707.8|41687.8|6
1655313320000|2022-06-15 17:15:20|41716.5|41696.5|41716.5|41696.5|41716.5|41696.5|41716.5|41696.5|0
1655313330000|2022-06-15 17:15:30|41714.4|41694.4|41714.4|41694.4|41714.4|41694.4|41714.4|41694.4|0
1655313340000|2022-06-15 17:15:40|41714.9|41694.9|41716.9|41696.9|41716.9|41696.9|41714.9|41694.9|0
1655313350000|2022-06-15 17:15:50|41716|41696|41716|41696|41716.5|41696.5|41714|41694|4
1655313360000|2022-06-15 17:16:00|41714|41694|41716.5|41696.5|41716.9|41696.9|41714|41694|13
1655313370000|2022-06-15 17:16:10|41714|41694|41707.4|41687.4|41714|41694|41706.9|41686.9|3
1655313380000|2022-06-15 17:16:20|41709|41689|41709|41689|41709|41689|41706.5|41686.5|3
1655313390000|2022-06-15 17:16:30|41706.9|41686.9|41706.5|41686.5|41709|41689|41706.5|41686.5|2
1655313400000|2022-06-15 17:16:40|41706.9|41686.9|41709|41689|41711.5|41691.5|41706.5|41686.5|1
1655313410000|2022-06-15 17:16:50|41711.5|41691.5|41706.9|41686.9|41711.5|41691.5|41706.9|41686.9|4
1655313420000|2022-06-15 17:17:00|41706.5|41686.5|41709.4|41689.4|41709.4|41689.4|41706.5|41686.5|1
1655313440000|2022-06-15 17:17:20|41711.5|41691.5|41711.5|41691.5|41711.5|41691.5|41709.4|41689.4|1
1655313450000|2022-06-15 17:17:30|41711.9|41691.9|41711.5|41691.5|41711.9|41691.9|41709|41689|1
1655313460000|2022-06-15 17:17:40|41709.4|41689.4|41709.4|41689.4|41711.5|41691.5|41709.4|41689.4|2
1655313470000|2022-06-15 17:17:50|41711.5|41691.5|41711.5|41691.5|41711.5|41691.5|41711.5|41691.5|0
1655313480000|2022-06-15 17:18:00|41709.4|41689.4|41704.4|41684.4|41709.4|41689.4|41702.8|41682.8|5
1655313490000|2022-06-15 17:18:10|41704.9|41684.9|41706.9|41686.9|41706.9|41686.9|41704.9|41684.9|1
1655313500000|2022-06-15 17:18:20|41704|41684|41706.9|41686.9|41706.9|41686.9|41701.9|41681.9|2
1655313510000|2022-06-15 17:18:30|41706.5|41686.5|41704.9|41684.9|41706.9|41686.9|41704.4|41684.4|1
1655313520000|2022-06-15 17:18:40|41706.9|41686.9|41704.4|41684.4|41706.9|41686.9|41704.4|41684.4|0
1655313530000|2022-06-15 17:18:50|41706.9|41686.9|41706.9|41686.9|41706.9|41686.9|41706.9|41686.9|2
1655313540000|2022-06-15 17:19:00|41706.5|41686.5|41704.4|41684.4|41706.9|41686.9|41704.4|41684.4|1
1655313550000|2022-06-15 17:19:10|41704.9|41684.9|41706.9|41686.9|41706.9|41686.9|41704.9|41684.9|0
1655313560000|2022-06-15 17:19:20|41704.4|41684.4|41704.4|41684.4|41704.4|41684.4|41701.9|41681.9|0
1655313570000|2022-06-15 17:19:30|41706.9|41686.9|41706.9|41686.9|41706.9|41686.9|41706.9|41686.9|0
1655313580000|2022-06-15 17:19:40|41707.4|41687.4|41707.4|41687.4|41707.4|41687.4|41707.4|41687.4|2
1655313590000|2022-06-15 17:19:50|41706.9|41686.9|41709.9|41689.9|41709.9|41689.9|41706.9|41686.9|3
1655313600000|2022-06-15 17:20:00|41706.9|41686.9|41706.9|41686.9|41709.4|41689.4|41706.9|41686.9|3
1655313610000|2022-06-15 17:20:10|41709.4|41689.4|41711.5|41691.5|41711.9|41691.9|41709.4|41689.4|2
1655313620000|2022-06-15 17:20:20|41711.9|41691.9|41709|41689|41711.9|41691.9|41709|41689|1
1655313630000|2022-06-15 17:20:30|41709.4|41689.4|41709.4|41689.4|41711.9|41691.9|41709|41689|0
1655313640000|2022-06-15 17:20:40|41711.9|41691.9|41711.9|41691.9|41711.9|41691.9|41711.9|41691.9|1
1655313650000|2022-06-15 17:20:50|41712.8|41692.8|41721.9|41701.9|41721.9|41701.9|41712.8|41692.8|3
1655313660000|2022-06-15 17:21:00|41719.4|41699.4|41716.9|41696.9|41719.4|41699.4|41716.9|41696.9|3
1655313670000|2022-06-15 17:21:10|41716.5|41696.5|41716.9|41696.9|41719.4|41699.4|41716.5|41696.5|2
1655313680000|2022-06-15 17:21:20|41716.5|41696.5|41716.5|41696.5|41716.9|41696.9|41716.5|41696.5|0
1655313690000|2022-06-15 17:21:30|41716.9|41696.9|41716.5|41696.5|41716.9|41696.9|41716.5|41696.5|3
1655313710000|2022-06-15 17:21:50|41716.9|41696.9|41716.9|41696.9|41716.9|41696.9|41716.5|41696.5|1
1655313720000|2022-06-15 17:22:00|41716.5|41696.5|41719.4|41699.4|41719.4|41699.4|41716.5|41696.5|2
1655313730000|2022-06-15 17:22:10|41721.9|41701.9|41721.9|41701.9|41721.9|41701.9|41719.4|41699.4|0
1655313740000|2022-06-15 17:22:20|41721.5|41701.5|41719.4|41699.4|41721.5|41701.5|41717.4|41697.4|1
1655313750000|2022-06-15 17:22:30|41717.4|41697.4|41721.9|41701.9|41721.9|41701.9|41717.4|41697.4|1
1655313770000|2022-06-15 17:22:50|41719.9|41699.9|41721.9|41701.9|41721.9|41701.9|41717.4|41697.4|3
1655313780000|2022-06-15 17:23:00|41722.4|41702.4|41722.4|41702.4|41722.4|41702.4|41722.4|41702.4|3
1655313790000|2022-06-15 17:23:10|41729.4|41709.4|41732.4|41712.4|41732.4|41712.4|41729.4|41709.4|7
1655313800000|2022-06-15 17:23:20|41736.5|41716.5|41736.5|41716.5|41736.5|41716.5|41736.5|41716.5|4
1655313810000|2022-06-15 17:23:30|41729.4|41709.4|41727.4|41707.4|41729.4|41709.4|41727.4|41707.4|17
1655313820000|2022-06-15 17:23:40|41729.9|41709.9|41727.4|41707.4|41729.9|41709.9|41727.4|41707.4|2
1655313830000|2022-06-15 17:23:50|41726.9|41706.9|41726.9|41706.9|41726.9|41706.9|41726.9|41706.9|0
1655313840000|2022-06-15 17:24:00|41727.4|41707.4|41731.9|41711.9|41731.9|41711.9|41727.4|41707.4|7
1655313850000|2022-06-15 17:24:10|41732.4|41712.4|41731.9|41711.9|41732.4|41712.4|41731.9|41711.9|0
1655313860000|2022-06-15 17:24:20|41732.4|41712.4|41732.4|41712.4|41732.4|41712.4|41729.4|41709.4|0
1655313880000|2022-06-15 17:24:40|41734.4|41714.4|41739|41719|41739|41719|41734.4|41714.4|41
1655313890000|2022-06-15 17:24:50|41738.5|41718.5|41738.5|41718.5|41738.5|41718.5|41736.5|41716.5|1
1655313900000|2022-06-15 17:25:00|41736.5|41716.5|41731.5|41711.5|41736.5|41716.5|41731.5|41711.5|4
1655313910000|2022-06-15 17:25:10|41731|41711|41731.5|41711.5|41731.5|41711.5|41731|41711|0
1655313920000|2022-06-15 17:25:20|41733.5|41713.5|41733.5|41713.5|41733.5|41713.5|41731.5|41711.5|0
1655313930000|2022-06-15 17:25:30|41731.5|41711.5|41736|41716|41736|41716|41731.5|41711.5|0
1655313940000|2022-06-15 17:25:40|41733.5|41713.5|41731.5|41711.5|41733.5|41713.5|41731.5|41711.5|1
1655313950000|2022-06-15 17:25:50|41731.9|41711.9|41731.5|41711.5|41731.9|41711.9|41731.5|41711.5|0
1655313960000|2022-06-15 17:26:00|41734|41714|41736|41716|41736|41716|41734|41714|0
1655313980000|2022-06-15 17:26:20|41736.5|41716.5|41734|41714|41739|41719|41734|41714|8
1655313990000|2022-06-15 17:26:30|41736|41716|41734|41714|41736.5|41716.5|41734|41714|0
1655314000000|2022-06-15 17:26:40|41736|41716|41736|41716|41736|41716|41734|41714|0
1655314010000|2022-06-15 17:26:50|41734|41714|41734|41714|41734|41714|41734|41714|3
1655314020000|2022-06-15 17:27:00|41736|41716|41736.5|41716.5|41736.5|41716.5|41731.5|41711.5|3
1655314030000|2022-06-15 17:27:10|41736|41716|41736|41716|41736|41716|41734|41714|0
1655314040000|2022-06-15 17:27:20|41734|41714|41741.5|41721.5|41741.5|41721.5|41734|41714|8
1655314050000|2022-06-15 17:27:30|41741.9|41721.9|41741.9|41721.9|41741.9|41721.9|41741.5|41721.5|1
1655314060000|2022-06-15 17:27:40|41744|41724|41748.5|41728.5|41748.5|41728.5|41744|41724|0
1655314070000|2022-06-15 17:27:50|41746.5|41726.5|41751.5|41731.5|41751.5|41731.5|41746.5|41726.5|5
1655314080000|2022-06-15 17:28:00|41751|41731|41753.1|41733.1|41755.6|41735.6|41751|41731|5
1655314090000|2022-06-15 17:28:10|41751|41731|41750.6|41730.6|41751|41731|41750.6|41730.6|2
1655314110000|2022-06-15 17:28:30|41751|41731|41748.5|41728.5|41751|41731|41748.5|41728.5|1
1655314120000|2022-06-15 17:28:40|41746|41726|41751|41731|41751|41731|41746|41726|9
1655314130000|2022-06-15 17:28:50|41751.5|41731.5|41751|41731|41751.5|41731.5|41751|41731|1
1655314140000|2022-06-15 17:29:00|41751.5|41731.5|41756.5|41736.5|41756.5|41736.5|41751|41731|2
1655314150000|2022-06-15 17:29:10|41758.5|41738.5|41756.5|41736.5|41758.5|41738.5|41756|41736|0
1655314160000|2022-06-15 17:29:20|41758.5|41738.5|41758.5|41738.5|41758.5|41738.5|41756|41736|0
1655314170000|2022-06-15 17:29:30|41756.5|41736.5|41758.5|41738.5|41759|41739|41756.5|41736.5|1
1655314180000|2022-06-15 17:29:40|41756.5|41736.5|41758.5|41738.5|41758.5|41738.5|41756.5|41736.5|0
1655314190000|2022-06-15 17:29:50|41756|41736|41758.5|41738.5|41758.5|41738.5|41756|41736|6
1655314200000|2022-06-15 17:30:00|41759|41739|41733.5|41713.5|41761|41741|41733.1|41713.1|16
1655314210000|2022-06-15 17:30:10|41731.5|41711.5|41735.6|41715.6|41738.5|41718.5|41731.5|41711.5|13
1655314220000|2022-06-15 17:30:20|41738.5|41718.5|41736|41716|41738.5|41718.5|41733.5|41713.5|1
1655314240000|2022-06-15 17:30:40|41738.5|41718.5|41738.5|41718.5|41738.5|41718.5|41738.5|41718.5|3
1655314250000|2022-06-15 17:30:50|41739|41719|41741|41721|41741|41721|41738.5|41718.5|0
1655314260000|2022-06-15 17:31:00|41743.5|41723.5|41743.5|41723.5|41744|41724|41743.5|41723.5|1
1655314270000|2022-06-15 17:31:10|41741.5|41721.5|41743.5|41723.5|41746|41726|41741.5|41721.5|1
1655314280000|2022-06-15 17:31:20|41743.1|41723.1|41741.5|41721.5|41743.1|41723.1|41741|41721|0
1655314290000|2022-06-15 17:31:30|41743.5|41723.5|41741.5|41721.5|41743.5|41723.5|41741|41721|0
1655314300000|2022-06-15 17:31:40|41743.5|41723.5|41743.5|41723.5|41743.5|41723.5|41743.5|41723.5|0
1655314320000|2022-06-15 17:32:00|41743.6|41723.6|41746.1|41726.1|41746.1|41726.1|41743.6|41723.6|0
1655314330000|2022-06-15 17:32:10|41745.6|41725.6|41759|41739|41759|41739|41743.6|41723.6|14
1655314340000|2022-06-15 17:32:20|41761.1|41741.1|41764.9|41744.9|41764.9|41744.9|41759|41739|16
1655314350000|2022-06-15 17:32:30|41767.4|41747.4|41771.1|41751.1|41772|41752|41767.4|41747.4|5
1655314360000|2022-06-15 17:32:40|41769|41749|41746.1|41726.1|41771.1|41751.1|41746.1|41726.1|14
1655314380000|2022-06-15 17:33:00|41743.6|41723.6|41746.1|41726.1|41746.1|41726.1|41743.6|41723.6|0
1655314390000|2022-06-15 17:33:10|41745.6|41725.6|41741.1|41721.1|41745.6|41725.6|41741.1|41721.1|0
1655314400000|2022-06-15 17:33:20|41739|41719|41741.1|41721.1|41741.1|41721.1|41739|41719|0
1655314410000|2022-06-15 17:33:30|41739|41719|41741.1|41721.1|41741.1|41721.1|41739|41719|0
1655314420000|2022-06-15 17:33:40|41739|41719|41741.5|41721.5|41741.5|41721.5|41739|41719|1
1655314430000|2022-06-15 17:33:50|41741.1|41721.1|41741.1|41721.1|41741.5|41721.5|41741.1|41721.1|0
1655314440000|2022-06-15 17:34:00|41741.5|41721.5|41741.5|41721.5|41741.5|41721.5|41741.1|41721.1|0
1655314450000|2022-06-15 17:34:10|41742|41722|41743.6|41723.6|41744|41724|41742|41722|0
1655314460000|2022-06-15 17:34:20|41743.1|41723.1|41741.1|41721.1|41745.6|41725.6|41741.1|41721.1|1
1655314470000|2022-06-15 17:34:30|41739|41719|41739|41719|41739|41719|41739|41719|0
1655314480000|2022-06-15 17:34:40|41737|41717|41739|41719|41739|41719|41737|41717|0
1655314490000|2022-06-15 17:34:50|41737|41717|41734|41714|41737|41717|41734|41714|1
1655314500000|2022-06-15 17:35:00|41736.1|41716.1|41731.1|41711.1|41736.1|41716.1|41731.1|41711.1|2
1655314510000|2022-06-15 17:35:10|41730.6|41710.6|41728.6|41708.6|41730.6|41710.6|41728.6|41708.6|1
1655314520000|2022-06-15 17:35:20|41726.5|41706.5|41726.5|41706.5|41729|41709|41726.1|41706.1|0
1655314530000|2022-06-15 17:35:30|41726.1|41706.1|41726.1|41706.1|41726.1|41706.1|41724|41704|0
1655314540000|2022-06-15 17:35:40|41724|41704|41724|41704|41726.1|41706.1|41723.6|41703.6|3
1655314550000|2022-06-15 17:35:50|41723.6|41703.6|41723.6|41703.6|41723.6|41703.6|41723.6|41703.6|0
1655314560000|2022-06-15 17:36:00|41724|41704|41723.6|41703.6|41724|41704|41723.6|41703.6|0
1655314570000|2022-06-15 17:36:10|41723.1|41703.1|41721.1|41701.1|41728.6|41708.6|41721.1|41701.1|14
1655314580000|2022-06-15 17:36:20|41721.5|41701.5|41721.5|41701.5|41721.5|41701.5|41719|41699|0
1655314590000|2022-06-15 17:36:30|41721.1|41701.1|41719|41699|41721.1|41701.1|41719|41699|2
1655314600000|2022-06-15 17:36:40|41721.1|41701.1|41719|41699|41721.5|41701.5|41719|41699|1
1655314610000|2022-06-15 17:36:50|||||||||1
1655314620000|2022-06-15 17:37:00|41718.6|41698.6|41718.6|41698.6|41721.1|41701.1|41718.6|41698.6|1
1655314630000|2022-06-15 17:37:10|41716.1|41696.1|41718.6|41698.6|41721.1|41701.1|41716.1|41696.1|4
1655314640000|2022-06-15 17:37:20|41719|41699|41721.1|41701.1|41721.1|41701.1|41719|41699|2
1655314650000|2022-06-15 17:37:30|41723.6|41703.6|41723.6|41703.6|41723.6|41703.6|41723.6|41703.6|1
1655314660000|2022-06-15 17:37:40|41721.5|41701.5|41728.6|41708.6|41731.1|41711.1|41721.5|41701.5|6
1655314670000|2022-06-15 17:37:50|41731.1|41711.1|41728.6|41708.6|41731.1|41711.1|41728.6|41708.6|7
1655314680000|2022-06-15 17:38:00|41726.1|41706.1|41723.6|41703.6|41728.6|41708.6|41723.6|41703.6|1
1655314690000|2022-06-15 17:38:10|41723.1|41703.1|41723.6|41703.6|41723.6|41703.6|41723.1|41703.1|0
1655314700000|2022-06-15 17:38:20|41725.6|41705.6|41725.6|41705.6|41725.6|41705.6|41725.6|41705.6|0
1655314710000|2022-06-15 17:38:30|41726.1|41706.1|41726.1|41706.1|41726.1|41706.1|41726.1|41706.1|6
1655314740000|2022-06-15 17:39:00|41726.5|41706.5|41726.1|41706.1|41728.6|41708.6|41724|41704|3
1655314750000|2022-06-15 17:39:10|41725.6|41705.6|41726.1|41706.1|41726.5|41706.5|41725.6|41705.6|0
1655314760000|2022-06-15 17:39:20|41726.5|41706.5|41730.6|41710.6|41730.6|41710.6|41726.5|41706.5|0
1655314780000|2022-06-15 17:39:40|||||||||6
1655314790000|2022-06-15 17:39:50|41733.1|41713.1|41730.6|41710.6|41733.1|41713.1|41730.6|41710.6|2
1655314800000|2022-06-15 17:40:00|41731.1|41711.1|41725.6|41705.6|41733.6|41713.6|41723.6|41703.6|5
1655314810000|2022-06-15 17:40:10|41726.1|41706.1|41721.5|41701.5|41726.1|41706.1|41721.5|41701.5|0
1655314820000|2022-06-15 17:40:20|41723.6|41703.6|41721.1|41701.1|41723.6|41703.6|41721.1|41701.1|1
1655314830000|2022-06-15 17:40:30|||||||||1
1655314840000|2022-06-15 17:40:40|41720.6|41700.6|41718.6|41698.6|41720.6|41700.6|41716.1|41696.1|3
1655314850000|2022-06-15 17:40:50|41716.1|41696.1|41718.6|41698.6|41718.6|41698.6|41716.1|41696.1|1
1655314860000|2022-06-15 17:41:00|41719.5|41699.5|41723.6|41703.6|41723.6|41703.6|41719.5|41699.5|0
1655314870000|2022-06-15 17:41:10|41723.1|41703.1|41725.6|41705.6|41725.6|41705.6|41721.1|41701.1|0
1655314880000|2022-06-15 17:41:20|41723.6|41703.6|41725.6|41705.6|41725.6|41705.6|41723.6|41703.6|2
1655314890000|2022-06-15 17:41:30|41721.1|41701.1|41726.1|41706.1|41726.1|41706.1|41721.1|41701.1|1
1655314900000|2022-06-15 17:41:40|41723.6|41703.6|41726.1|41706.1|41726.1|41706.1|41723.6|41703.6|0
1655314920000|2022-06-15 17:42:00|41726.5|41706.5|41723.1|41703.1|41728.6|41708.6|41721.1|41701.1|8
1655314930000|2022-06-15 17:42:10|41723.6|41703.6|41718.6|41698.6|41723.6|41703.6|41716.1|41696.1|11
1655314940000|2022-06-15 17:42:20|41718.1|41698.1|41716.1|41696.1|41718.1|41698.1|41716.1|41696.1|1
1655314950000|2022-06-15 17:42:30|41716.5|41696.5|41718.6|41698.6|41718.6|41698.6|41716.1|41696.1|5
1655314970000|2022-06-15 17:42:50|||||||||1
1655314980000|2022-06-15 17:43:00|41719|41699|41721.1|41701.1|41721.1|41701.1|41719|41699|6
1655314990000|2022-06-15 17:43:10|41721.5|41701.5|41721.1|41701.1|41721.5|41701.5|41721.1|41701.1|2
1655315000000|2022-06-15 17:43:20|41718.6|41698.6|41718.6|41698.6|41718.6|41698.6|41718.6|41698.6|1
1655315010000|2022-06-15 17:43:30|41716.5|41696.5|41719|41699|41719|41699|41716.5|41696.5|2
1655315020000|2022-06-15 17:43:40|41719.5|41699.5|41719.5|41699.5|41719.5|41699.5|41719.5|41699.5|1
1655315030000|2022-06-15 17:43:50|41719|41699|41719|41699|41719.5|41699.5|41719|41699|0
1655315040000|2022-06-15 17:44:00|41719.5|41699.5|41719|41699|41719.5|41699.5|41719|41699|0
1655315050000|2022-06-15 17:44:10|41719.5|41699.5|41719|41699|41719.5|41699.5|41719|41699|1
1655315060000|2022-06-15 17:44:20|41718.6|41698.6|41716.5|41696.5|41718.6|41698.6|41716.5|41696.5|2
1655315070000|2022-06-15 17:44:30|41718.6|41698.6|41716.5|41696.5|41718.6|41698.6|41716.5|41696.5|0
1655315080000|2022-06-15 17:44:40|41716.1|41696.1|41716.1|41696.1|41716.1|41696.1|41716.1|41696.1|0
1655315090000|2022-06-15 17:44:50|||||||||1
1655315100000|2022-06-15 17:45:00|41716.5|41696.5|41721.1|41701.1|41721.5|41701.5|41716.1|41696.1|6
1655315110000|2022-06-15 17:45:10|41721.5|41701.5|41721.5|41701.5|41723.6|41703.6|41721.1|41701.1|2
1655315120000|2022-06-15 17:45:20|41723.6|41703.6|41723.6|41703.6|41725.6|41705.6|41723.6|41703.6|0
1655315130000|2022-06-15 17:45:30|41721.5|41701.5|41723.6|41703.6|41723.6|41703.6|41721.1|41701.1|2
1655315140000|2022-06-15 17:45:40|41724|41704|41723.1|41703.1|41726.1|41706.1|41721.1|41701.1|3
1655315150000|2022-06-15 17:45:50|41721.1|41701.1|41721.1|41701.1|41723.6|41703.6|41721.1|41701.1|0
1655315160000|2022-06-15 17:46:00|41721.5|41701.5|41721.1|41701.1|41723.6|41703.6|41721.1|41701.1|0
1655315170000|2022-06-15 17:46:10|41719|41699|41719|41699|41721.1|41701.1|41719|41699|0
1655315180000|2022-06-15 17:46:20|41721.1|41701.1|41716.5|41696.5|41721.1|41701.1|41716.5|41696.5|2
1655315190000|2022-06-15 17:46:30|41716.1|41696.1|41717|41697|41719|41699|41716.1|41696.1|0
1655315210000|2022-06-15 17:46:50|41719|41699|41723.1|41703.1|41723.1|41703.1|41719|41699|1
1655315220000|2022-06-15 17:47:00|41721.1|41701.1|41721.1|41701.1|41725.2|41705.2|41721.1|41701.1|0
1655315230000|2022-06-15 17:47:10|41723.1|41703.1|41725.6|41705.6|41725.6|41705.6|41721.1|41701.1|0
1655315240000|2022-06-15 17:47:20|41726.1|41706.1|41726.5|41706.5|41726.5|41706.5|41726.1|41706.1|0
1655315250000|2022-06-15 17:47:30|41729|41709|41731.5|41711.5|41731.5|41711.5|41729|41709|5
1655315260000|2022-06-15 17:47:40|41731.1|41711.1|41728.6|41708.6|41731.1|41711.1|41728.6|41708.6|1
1655315280000|2022-06-15 17:48:00|41729|41709|41728.6|41708.6|41731.5|41711.5|41728.6|41708.6|11
1655315290000|2022-06-15 17:48:10|41726.5|41706.5|41728.6|41708.6|41728.6|41708.6|41726.1|41706.1|0
1655315300000|2022-06-15 17:48:20|41726.5|41706.5|41726.1|41706.1|41728.6|41708.6|41725.6|41705.6|0
1655315320000|2022-06-15 17:48:40|41726.5|41706.5|41726.1|41706.1|41726.5|41706.5|41726.1|41706.1|0
1655315330000|2022-06-15 17:48:50|41728.6|41708.6|41730.6|41710.6|41731.1|41711.1|41728.6|41708.6|2
1655315340000|2022-06-15 17:49:00|41728.6|41708.6|41728.1|41708.1|41731.1|41711.1|41726.1|41706.1|3
1655315350000|2022-06-15 17:49:10|41726.1|41706.1|41723.6|41703.6|41726.1|41706.1|41723.1|41703.1|2
1655315360000|2022-06-15 17:49:20|41721.5|41701.5|41720.6|41700.6|41723.6|41703.6|41720.6|41700.6|3
1655315370000|2022-06-15 17:49:30|41716.5|41696.5|41715.6|41695.6|41716.5|41696.5|41715.6|41695.6|10
1655315400000|2022-06-15 17:50:00|41715.2|41695.2|41715.6|41695.6|41715.6|41695.6|41715.2|41695.2|1
1655315410000|2022-06-15 17:50:10|41713.1|41693.1|41713.6|41693.6|41715.6|41695.6|41713.1|41693.1|2
1655315420000|2022-06-15 17:50:20|41715.2|41695.2|41671.1|41651.1|41715.2|41695.2|41670.6|41650.6|19
1655315430000|2022-06-15 17:50:30|41673.6|41653.6|41673.6|41653.6|41673.6|41653.6|41673.1|41653.1|4
1655315440000|2022-06-15 17:50:40|41671.1|41651.1|41673.6|41653.6|41673.6|41653.6|41671.1|41651.1|5
1655315450000|2022-06-15 17:50:50|41673.1|41653.1|41658.6|41638.6|41673.6|41653.6|41658.1|41638.1|15
1655315460000|2022-06-15 17:51:00|41661.1|41641.1|41661.1|41641.1|41661.1|41641.1|41661.1|41641.1|4
1655315480000|2022-06-15 17:51:20|41661.5|41641.5|41661.5|41641.5|41661.5|41641.5|41661.5|41641.5|0
1655315490000|2022-06-15 17:51:30|41661.1|41641.1|41663.6|41643.6|41663.6|41643.6|41661.1|41641.1|1
1655315500000|2022-06-15 17:51:40|41658.6|41638.6|41663.6|41643.6|41663.6|41643.6|41658.6|41638.6|8
1655315510000|2022-06-15 17:51:50|41664|41644|41673.6|41653.6|41673.6|41653.6|41664|41644|10
1655315520000|2022-06-15 17:52:00|41678.6|41658.6|41681.1|41661.1|41681.1|41661.1|41678.6|41658.6|3
1655315560000|2022-06-15 17:52:40|41683.6|41663.6|41683.6|41663.6|41683.6|41663.6|41683.6|41663.6|4
1655315570000|2022-06-15 17:52:50|41684.5|41664.5|41684.5|41664.5|41684.5|41664.5|41684.5|41664.5|5
1655315580000|2022-06-15 17:53:00|41685|41665|41694|41674|41694|41674|41685|41665|2
1655315590000|2022-06-15 17:53:10|41696.5|41676.5|41698.6|41678.6|41698.6|41678.6|41696.5|41676.5|3
1655315600000|2022-06-15 17:53:20|41699|41679|41706.1|41686.1|41706.1|41686.1|41699|41679|3
1655315610000|2022-06-15 17:53:30|41706.5|41686.5|41708.6|41688.6|41708.6|41688.6|41706.5|41686.5|3
1655315620000|2022-06-15 17:53:40|41713.6|41693.6|41713.6|41693.6|41713.6|41693.6|41713.6|41693.6|3
1655315630000|2022-06-15 17:53:50|41719|41699|41719|41699|41719|41699|41719|41699|3
1655315640000|2022-06-15 17:54:00|41721.1|41701.1|41718.6|41698.6|41723.6|41703.6|41718.6|41698.6|7
1655315650000|2022-06-15 17:54:10|41720.6|41700.6|41720.6|41700.6|41720.6|41700.6|41720.6|41700.6|3
1655315660000|2022-06-15 17:54:20|41724|41704|41723.6|41703.6|41724|41704|41723.6|41703.6|2
1655315670000|2022-06-15 17:54:30|41726.1|41706.1|41733.1|41713.1|41733.1|41713.1|41726.1|41706.1|9
1655315690000|2022-06-15 17:54:50|41730.6|41710.6|41728.1|41708.1|41732.7|41712.7|41728.1|41708.1|5
1655315700000|2022-06-15 17:55:00|41728.6|41708.6|41728.6|41708.6|41728.6|41708.6|41728.6|41708.6|4
1655315710000|2022-06-15 17:55:10|41726.1|41706.1|41726.1|41706.1|41726.1|41706.1|41726.1|41706.1|6
1655315730000|2022-06-15 17:55:30|41726.6|41706.6|41726.6|41706.6|41726.6|41706.6|41726.6|41706.6|3
1655315740000|2022-06-15 17:55:40|41728.6|41708.6|41731.1|41711.1|41731.1|41711.1|41728.6|41708.6|1
1655315750000|2022-06-15 17:55:50|41733.1|41713.1|41734.1|41714.1|41734.1|41714.1|41733.1|41713.1|6
1655315760000|2022-06-15 17:56:00|41738.1|41718.1|41741.1|41721.1|41741.1|41721.1|41738.1|41718.1|6
1655315770000|2022-06-15 17:56:10|41739.1|41719.1|41739.1|41719.1|41739.1|41719.1|41739.1|41719.1|4
1655315780000|2022-06-15 17:56:20|41741.1|41721.1|41741.1|41721.1|41741.1|41721.1|41741.1|41721.1|0
1655315810000|2022-06-15 17:56:50|41741.6|41721.6|41748.6|41728.6|41748.6|41728.6|41741.6|41721.6|7
1655315820000|2022-06-15 17:57:00|41746.1|41726.1|41748.6|41728.6|41748.6|41728.6|41746.1|41726.1|0
1655315830000|2022-06-15 17:57:10|41746.1|41726.1|41748.6|41728.6|41748.6|41728.6|41746.1|41726.1|11
1655315840000|2022-06-15 17:57:20|41749.1|41729.1|41749.1|41729.1|41749.1|41729.1|41749.1|41729.1|0
1655315850000|2022-06-15 17:57:30|41748.6|41728.6|41748.6|41728.6|41748.6|41728.6|41748.6|41728.6|0
1655315860000|2022-06-15 17:57:40|||||||||2
1655315880000|2022-06-15 17:58:00|41739.1|41719.1|41732|41712|41739.1|41719.1|41732|41712|4
1655315890000|2022-06-15 17:58:10|41731.6|41711.6|41733.6|41713.6|41733.6|41713.6|41731.6|41711.6|4
1655315900000|2022-06-15 17:58:20|41734.1|41714.1|41728.6|41708.6|41734.1|41714.1|41728.6|41708.6|26
1655315920000|2022-06-15 17:58:40|41726.1|41706.1|41726.1|41706.1|41726.1|41706.1|41726.1|41706.1|4
1655315930000|2022-06-15 17:58:50|41723.6|41703.6|41706.1|41686.1|41723.6|41703.6|41706.1|41686.1|14
1655315940000|2022-06-15 17:59:00|41702|41682|41689.5|41669.5|41702|41682|41688.6|41668.6|18
1655315950000|2022-06-15 17:59:10|||||||||6
1655315960000|2022-06-15 17:59:20|41691.6|41671.6|41701.1|41681.1|41701.1|41681.1|41691.6|41671.6|6
1655315970000|2022-06-15 17:59:30|41701.6|41681.6|41724.1|41704.1|41724.1|41704.1|41701.6|41681.6|9
1655315980000|2022-06-15 17:59:40|41728.6|41708.6|41714.1|41694.1|41728.6|41708.6|41714.1|41694.1|8
1655315990000|2022-06-15 17:59:50|41716.6|41696.6|41716.6|41696.6|41716.6|41696.6|41716.6|41696.6|0
1655316000000|2022-06-15 18:00:00|41718.6|41698.6|41686.6|41666.6|41718.6|41698.6|41680.4|41660.4|10
1655316010000|2022-06-15 18:00:10|41686.1|41666.1|41674.5|41654.5|41686.1|41666.1|41673.6|41653.6|3
1655316020000|2022-06-15 18:00:20|41683.6|41663.6|41708.6|41688.6|41708.6|41688.6|41683.6|41663.6|6
1655316030000|2022-06-15 18:00:30|41717.7|41697.7|41778.6|41758.6|41788.6|41768.6|41717.7|41697.7|29
1655316040000|2022-06-15 18:00:40|41781.1|41761.1|41819.1|41799.1|41819.1|41799.1|41781.1|41761.1|47
1655316050000|2022-06-15 18:00:50|41817|41797|41791.1|41771.1|41817|41797|41791.1|41771.1|13
1655316060000|2022-06-15 18:01:00|41791.6|41771.6|41733.6|41713.6|41796.6|41776.6|41733.6|41713.6|17
1655316070000|2022-06-15 18:01:10|41734.1|41714.1|41730.7|41710.7|41738.6|41718.6|41721.1|41701.1|10
1655316080000|2022-06-15 18:01:20|41731.1|41711.1|41715.7|41695.7|41731.1|41711.1|41690.7|41670.7|9
1655316090000|2022-06-15 18:01:30|41713.6|41693.6|41703.2|41683.2|41716.1|41696.1|41703.2|41683.2|8
1655316100000|2022-06-15 18:01:40|41702.7|41682.7|41696.1|41676.1|41702.7|41682.7|41690.7|41670.7|4
1655316110000|2022-06-15 18:01:50|41695.7|41675.7|41738.6|41718.6|41748.6|41728.6|41693.6|41673.6|5
1655316120000|2022-06-15 18:02:00|41739.1|41719.1|41751.1|41731.1|41751.1|41731.1|41739.1|41719.1|2
1655316130000|2022-06-15 18:02:10|41753.6|41733.6|41775.7|41755.7|41781.1|41761.1|41747.7|41727.7|12
1655316140000|2022-06-15 18:02:20|41773.6|41753.6|41746.1|41726.1|41778.6|41758.6|41746.1|41726.1|2
1655316150000|2022-06-15 18:02:30|41745.2|41725.2|41741.1|41721.1|41745.2|41725.2|41738.2|41718.2|0
1655316160000|2022-06-15 18:02:40|41740.7|41720.7|41731.6|41711.6|41741.1|41721.1|41731.6|41711.6|4
1655316170000|2022-06-15 18:02:50|41731.1|41711.1|41728.2|41708.2|41733.6|41713.6|41728.2|41708.2|1
1655316180000|2022-06-15 18:03:00|41727.7|41707.7|41696.1|41676.1|41727.7|41707.7|41696.1|41676.1|0
1655316190000|2022-06-15 18:03:10|41698.2|41678.2|41696.1|41676.1|41698.2|41678.2|41690.2|41670.2|11
1655316200000|2022-06-15 18:03:20|41696.6|41676.6|41681.1|41661.1|41706.1|41686.1|41681.1|41661.1|20
1655316210000|2022-06-15 18:03:30|41680.7|41660.7|41688.6|41668.6|41692.7|41672.7|41670|41650|1
1655316220000|2022-06-15 18:03:40|41692.7|41672.7|41691.1|41671.1|41696.1|41676.1|41686.6|41666.6|0
1655316230000|2022-06-15 18:03:50|41689.1|41669.1|41666.6|41646.6|41689.1|41669.1|41666.6|41646.6|7
1655316240000|2022-06-15 18:04:00|41666.1|41646.1|41653.2|41633.2|41666.1|41646.1|41653.2|41633.2|12
1655316250000|2022-06-15 18:04:10|41653.6|41633.6|41549.8|41529.8|41656.1|41636.1|41549.8|41529.8|24
1655316260000|2022-06-15 18:04:20|41549.3|41529.3|41557.3|41537.3|41565.2|41545.2|41547.3|41527.3|19
1655316270000|2022-06-15 18:04:30|41555.2|41535.2|41519.6|41499.6|41555.2|41535.2|41519.6|41499.6|7
1655316280000|2022-06-15 18:04:40|41513.4|41493.4|41518.6|41498.6|41518.6|41498.6|41504.8|41484.8|18
1655316290000|2022-06-15 18:04:50|41519.1|41499.1|41555.7|41535.7|41555.7|41535.7|41519.1|41499.1|8
1655316300000|2022-06-15 18:05:00|41555.2|41535.2|41580.2|41560.2|41582.3|41562.3|41555.2|41535.2|0
1655316310000|2022-06-15 18:05:10|41582.3|41562.3|41582.7|41562.7|41582.7|41562.7|41575.2|41555.2|4
1655316320000|2022-06-15 18:05:20|41585.2|41565.2|41587.7|41567.7|41589.8|41569.8|41585.2|41565.2|2
1655316330000|2022-06-15 18:05:30|41587.3|41567.3|41578.2|41558.2|41587.3|41567.3|41575.7|41555.7|3
1655316340000|2022-06-15 18:05:40|41576.1|41556.1|41576.1|41556.1|41578.2|41558.2|41576.1|41556.1|0
1655316350000|2022-06-15 18:05:50|41578.2|41558.2|41573.6|41553.6|41578.2|41558.2|41573.6|41553.6|7
1655316360000|2022-06-15 18:06:00|41575.7|41555.7|41576.1|41556.1|41578.2|41558.2|41575.7|41555.7|2
1655316370000|2022-06-15 18:06:10|41575.7|41555.7|41575.7|41555.7|41578.2|41558.2|41575.7|41555.7|10
1655316380000|2022-06-15 18:06:20|41573.6|41553.6|41546.8|41526.8|41573.6|41553.6|41546.8|41526.8|12
1655316390000|2022-06-15 18:06:30|41544.3|41524.3|41515|41495|41544.3|41524.3|41515|41495|42
1655316400000|2022-06-15 18:06:40|41504.8|41484.8|41504.8|41484.8|41504.8|41484.8|41504.8|41484.8|0
1655316410000|2022-06-15 18:06:50|41503.9|41483.9|41502.7|41482.7|41503.9|41483.9|41499.8|41479.8|8
1655316420000|2022-06-15 18:07:00|41504.8|41484.8|41519.8|41499.8|41519.8|41499.8|41499.8|41479.8|9
1655316430000|2022-06-15 18:07:10|41520.2|41500.2|41543.2|41523.2|41543.2|41523.2|41517.7|41497.7|11
1655316440000|2022-06-15 18:07:20|41542.3|41522.3|41548.9|41528.9|41548.9|41528.9|41542.3|41522.3|4
1655316450000|2022-06-15 18:07:30|41549.3|41529.3|41567.7|41547.7|41572.7|41552.7|41544.8|41524.8|12
1655316460000|2022-06-15 18:07:40|41572.7|41552.7|41578.6|41558.6|41578.6|41558.6|41570.7|41550.7|9
1655316470000|2022-06-15 18:07:50|41580.7|41560.7|41568.2|41548.2|41597.3|41577.3|41568.2|41548.2|3
1655316480000|2022-06-15 18:08:00|41570.2|41550.2|41566.8|41546.8|41570.2|41550.2|41560.2|41540.2|2
1655316490000|2022-06-15 18:08:10|41567.7|41547.7|41576.6|41556.6|41576.6|41556.6|41567.3|41547.3|1
1655316500000|2022-06-15 18:08:20|41578.6|41558.6|41584.8|41564.8|41585.2|41565.2|41577.7|41557.7|1
1655316510000|2022-06-15 18:08:30|41582.7|41562.7|41597.7|41577.7|41597.7|41577.7|41579.8|41559.8|11
1655316520000|2022-06-15 18:08:40|41602.7|41582.7|41587.3|41567.3|41602.7|41582.7|41587.3|41567.3|2
1655316530000|2022-06-15 18:08:50|41585.2|41565.2|41563.2|41543.2|41585.2|41565.2|41560.2|41540.2|10
1655316540000|2022-06-15 18:09:00|41565.2|41545.2|41547.7|41527.7|41565.2|41545.2|41547.7|41527.7|4
1655316550000|2022-06-15 18:09:10|41548.2|41528.2|41570.9|41550.9|41578.2|41558.2|41548.2|41528.2|38
1655316560000|2022-06-15 18:09:20|41564.8|41544.8|41564.8|41544.8|41564.8|41544.8|41562.3|41542.3|1
1655316570000|2022-06-15 18:09:30|41565.2|41545.2|41592.7|41572.7|41593.2|41573.2|41564.8|41544.8|12
1655316580000|2022-06-15 18:09:40|41595.2|41575.2|41597.3|41577.3|41597.7|41577.7|41592.7|41572.7|0
1655316590000|2022-06-15 18:09:50|41595.7|41575.7|41602.7|41582.7|41602.7|41582.7|41595.2|41575.2|11
1655316600000|2022-06-15 18:10:00|41603.2|41583.2|41582.3|41562.3|41607.3|41587.3|41580.2|41560.2|5
1655316610000|2022-06-15 18:10:10|41579.8|41559.8|41535.2|41515.2|41579.8|41559.8|41535.2|41515.2|10
1655316620000|2022-06-15 18:10:20|41534.8|41514.8|41534.8|41514.8|41537.7|41517.7|41527.7|41507.7|2
1655316630000|2022-06-15 18:10:30|41532.3|41512.3|41509.8|41489.8|41534.8|41514.8|41509.8|41489.8|9
1655316640000|2022-06-15 18:10:40|41512.3|41492.3|41519.8|41499.8|41519.8|41499.8|41510.2|41490.2|2
1655316650000|2022-06-15 18:10:50|41517.7|41497.7|41517.7|41497.7|41517.7|41497.7|41515.2|41495.2|5
1655316660000|2022-06-15 18:11:00|41515.2|41495.2|41517.3|41497.3|41517.7|41497.7|41515.2|41495.2|4
1655316670000|2022-06-15 18:11:10|41522.3|41502.3|41582.7|41562.7|41582.7|41562.7|41522.3|41502.3|8
1655316680000|2022-06-15 18:11:20|41582.3|41562.3|41594.8|41574.8|41595.7|41575.7|41582.3|41562.3|15
1655316690000|2022-06-15 18:11:30|41592.7|41572.7|41590.7|41570.7|41592.7|41572.7|41577.7|41557.7|4
1655316700000|2022-06-15 18:11:40|41592.7|41572.7|41587.7|41567.7|41592.7|41572.7|41583.6|41563.6|7
1655316710000|2022-06-15 18:11:50|41585.2|41565.2|41590.2|41570.2|41595.2|41575.2|41585.2|41565.2|6
1655316720000|2022-06-15 18:12:00|41587.7|41567.7|41575.2|41555.2|41587.7|41567.7|41560.2|41540.2|11
1655316730000|2022-06-15 18:12:10|41573.2|41553.2|41562.7|41542.7|41573.2|41553.2|41562.7|41542.7|1
1655316740000|2022-06-15 18:12:20|41552.3|41532.3|41547.7|41527.7|41552.3|41532.3|41537.7|41517.7|2
1655316750000|2022-06-15 18:12:30|41548.2|41528.2|41545.7|41525.7|41565.2|41545.2|41545.7|41525.7|4
1655316760000|2022-06-15 18:12:40|41544.8|41524.8|41543.9|41523.9|41547.7|41527.7|41532.7|41512.7|6
1655316770000|2022-06-15 18:12:50|41539.8|41519.8|41535.2|41515.2|41544.8|41524.8|41535.2|41515.2|2
1655316780000|2022-06-15 18:13:00|41537.7|41517.7|41560.2|41540.2|41560.2|41540.2|41537.7|41517.7|5
1655316790000|2022-06-15 18:13:10|41564.3|41544.3|41562.3|41542.3|41564.3|41544.3|41561.8|41541.8|0
1655316800000|2022-06-15 18:13:20|41563.9|41543.9|41564.3|41544.3|41564.3|41544.3|41559.8|41539.8|0
1655316810000|2022-06-15 18:13:30|41564.8|41544.8|41564.8|41544.8|41564.8|41544.8|41564.8|41544.8|0
1655316820000|2022-06-15 18:13:40|41565.7|41545.7|41565.7|41545.7|41565.7|41545.7|41565.7|41545.7|1
1655316830000|2022-06-15 18:13:50|41566.6|41546.6|41592.7|41572.7|41593.2|41573.2|41566.6|41546.6|1
1655316840000|2022-06-15 18:14:00|41593.2|41573.2|41596.1|41576.1|41596.1|41576.1|41590.2|41570.2|0
1655316850000|2022-06-15 18:14:10|41598.2|41578.2|41592.7|41572.7|41598.2|41578.2|41592.7|41572.7|5
1655316860000|2022-06-15 18:14:20|41593.2|41573.2|41595.2|41575.2|41597.7|41577.7|41593.2|41573.2|2
1655316870000|2022-06-15 18:14:30|41594.8|41574.8|41591.8|41571.8|41594.8|41574.8|41591.8|41571.8|1
1655316880000|2022-06-15 18:14:40|41585.2|41565.2|41588.2|41568.2|41588.2|41568.2|41585.2|41565.2|0
1655316890000|2022-06-15 18:14:50|41590.7|41570.7|41590.2|41570.2|41593.2|41573.2|41590.2|41570.2|2
1655316900000|2022-06-15 18:15:00|41587.7|41567.7|41571.4|41551.4|41587.7|41567.7|41571.4|41551.4|4
1655316910000|2022-06-15 18:15:10|41570.9|41550.9|41537.3|41517.3|41570.9|41550.9|41537.3|41517.3|3
1655316920000|2022-06-15 18:15:20|41535.2|41515.2|41542.7|41522.7|41542.7|41522.7|41535.2|41515.2|0
1655316930000|2022-06-15 18:15:30|41543.2|41523.2|41568.2|41548.2|41573.2|41553.2|41543.2|41523.2|10
1655316940000|2022-06-15 18:15:40|41570.2|41550.2|41575.2|41555.2|41575.2|41555.2|41568.2|41548.2|0
1655316950000|2022-06-15 18:15:50|41575.7|41555.7|41596.1|41576.1|41605.2|41585.2|41575.7|41555.7|4
1655316960000|2022-06-15 18:16:00|41598.2|41578.2|41589.3|41569.3|41598.2|41578.2|41589.3|41569.3|5
1655316970000|2022-06-15 18:16:10|41587.3|41567.3|41583.6|41563.6|41590.2|41570.2|41583.6|41563.6|4
1655316980000|2022-06-15 18:16:20|41582.7|41562.7|41592.3|41572.3|41592.3|41572.3|41582.7|41562.7|8
1655316990000|2022-06-15 18:16:30|41593.2|41573.2|41597.7|41577.7|41599.8|41579.8|41593.2|41573.2|0
1655317000000|2022-06-15 18:16:40|41599.8|41579.8|41599.8|41579.8|41600.2|41580.2|41599.8|41579.8|2
1655317020000|2022-06-15 18:17:00|41600.2|41580.2|41634.8|41614.8|41635.2|41615.2|41600.2|41580.2|12
1655317030000|2022-06-15 18:17:10|41637.7|41617.7|41627.7|41607.7|41637.7|41617.7|41627.7|41607.7|20
1655317040000|2022-06-15 18:17:20|41632.7|41612.7|41643.2|41623.2|41645.2|41625.2|41632.7|41612.7|6
1655317050000|2022-06-15 18:17:30|41645.2|41625.2|41640.7|41620.7|41645.2|41625.2|41630.2|41610.2|5
1655317060000|2022-06-15 18:17:40|41641.1|41621.1|41637.3|41617.3|41650.7|41630.7|41637.3|41617.3|2
1655317070000|2022-06-15 18:17:50|41637.7|41617.7|41653.2|41633.2|41653.2|41633.2|41637.7|41617.7|5
1655317080000|2022-06-15 18:18:00|41652.7|41632.7|41668.2|41648.2|41668.2|41648.2|41652.7|41632.7|8
1655317090000|2022-06-15 18:18:10|41670.2|41650.2|41650.7|41630.7|41670.2|41650.2|41650.7|41630.7|9
1655317100000|2022-06-15 18:18:20|41652.7|41632.7|41652.7|41632.7|41655.2|41635.2|41652.7|41632.7|2
1655317110000|2022-06-15 18:18:30|41657.7|41637.7|41675.2|41655.2|41675.2|41655.2|41657.7|41637.7|2
1655317120000|2022-06-15 18:18:40|41674.8|41654.8|41675.2|41655.2|41675.2|41655.2|41665.2|41645.2|6
1655317130000|2022-06-15 18:18:50|41674.8|41654.8|41672.3|41652.3|41691.8|41671.8|41660.2|41640.2|45
1655317140000|2022-06-15 18:19:00|41670.2|41650.2|41662.7|41642.7|41670.2|41650.2|41660.2|41640.2|6
1655317150000|2022-06-15 18:19:10|41660.7|41640.7|41653.4|41633.4|41662.7|41642.7|41653.4|41633.4|10
1655317160000|2022-06-15 18:19:20|41652.5|41632.5|41627.7|41607.7|41652.5|41632.5|41627.7|41607.7|4
1655317170000|2022-06-15 18:19:30|41626.8|41606.8|41629.8|41609.8|41635.2|41615.2|41616.8|41596.8|3
1655317180000|2022-06-15 18:19:40|41629.3|41609.3|41614.3|41594.3|41629.3|41609.3|41613.9|41593.9|2
1655317190000|2022-06-15 18:19:50|41613.9|41593.9|41610.2|41590.2|41614.3|41594.3|41607.3|41587.3|2
1655317200000|2022-06-15 18:20:00|41607.7|41587.7|41612.3|41592.3|41612.3|41592.3|41607.3|41587.3|4
1655317210000|2022-06-15 18:20:10|41613.2|41593.2|41639.3|41619.3|41645.2|41625.2|41613.2|41593.2|8
1655317220000|2022-06-15 18:20:20|41637.3|41617.3|41640.7|41620.7|41640.7|41620.7|41629.8|41609.8|1
1655317230000|2022-06-15 18:20:30|41640.2|41620.2|41669.3|41649.3|41669.3|41649.3|41640.2|41620.2|7
1655317240000|2022-06-15 18:20:40|41667.3|41647.3|41632.7|41612.7|41667.3|41647.3|41632.7|41612.7|7
1655317250000|2022-06-15 18:20:50|41632.3|41612.3|41620.3|41600.3|41634.8|41614.8|41620.3|41600.3|0
1655317260000|2022-06-15 18:21:00|41620.7|41600.7|41632.3|41612.3|41632.3|41612.3|41620.7|41600.7|2
1655317270000|2022-06-15 18:21:10|41633.2|41613.2|41662.8|41642.8|41662.8|41642.8|41633.2|41613.2|10
1655317280000|2022-06-15 18:21:20|41662.3|41642.3|41630.3|41610.3|41662.3|41642.3|41630.3|41610.3|2
1655317290000|2022-06-15 18:21:30|41628.9|41608.9|41624.3|41604.3|41628.9|41608.9|41623.9|41603.9|1
1655317300000|2022-06-15 18:21:40|41623.9|41603.9|41620.3|41600.3|41627.8|41607.8|41620.3|41600.3|1
1655317310000|2022-06-15 18:21:50|41619.8|41599.8|41606.8|41586.8|41619.8|41599.8|41606.8|41586.8|1
1655317320000|2022-06-15 18:22:00|41604.8|41584.8|41601.4|41581.4|41607.8|41587.8|41601.4|41581.4|3
1655317330000|2022-06-15 18:22:10|41600.9|41580.9|41592.3|41572.3|41600.9|41580.9|41592.3|41572.3|3
1655317340000|2022-06-15 18:22:20|41582.8|41562.8|41582.8|41562.8|41585.3|41565.3|41579.8|41559.8|3
1655317350000|2022-06-15 18:22:30|41580.3|41560.3|41572.3|41552.3|41580.3|41560.3|41570.3|41550.3|3
1655317360000|2022-06-15 18:22:40|41570.3|41550.3|41587.8|41567.8|41592.8|41572.8|41570.3|41550.3|6
1655317370000|2022-06-15 18:22:50|41590.3|41570.3|41587.8|41567.8|41590.3|41570.3|41587.8|41567.8|0
1655317380000|2022-06-15 18:23:00|41583.9|41563.9|41556.9|41536.9|41583.9|41563.9|41556.9|41536.9|26
1655317390000|2022-06-15 18:23:10|41552.8|41532.8|41552.8|41532.8|41557.8|41537.8|41552.8|41532.8|1
1655317400000|2022-06-15 18:23:20|41550.3|41530.3|41547.8|41527.8|41550.3|41530.3|41537.8|41517.8|4
1655317410000|2022-06-15 18:23:30|41545.3|41525.3|41535.3|41515.3|41545.3|41525.3|41535.3|41515.3|0
1655317420000|2022-06-15 18:23:40|41534.8|41514.8|41545.3|41525.3|41545.3|41525.3|41528.2|41508.2|2
1655317430000|2022-06-15 18:23:50|41542.8|41522.8|41539.8|41519.8|41543.2|41523.2|41539.8|41519.8|0
1655317440000|2022-06-15 18:24:00|41539.4|41519.4|41531.9|41511.9|41539.4|41519.4|41531.9|41511.9|4
1655317450000|2022-06-15 18:24:10|41532.3|41512.3|41533.7|41513.7|41534.4|41514.4|41527.8|41507.8|3
1655317460000|2022-06-15 18:24:20|41538.2|41518.2|41542.8|41522.8|41550.3|41530.3|41538.2|41518.2|5
1655317470000|2022-06-15 18:24:30|41540.7|41520.7|41545.7|41525.7|41545.7|41525.7|41535.7|41515.7|0
1655317480000|2022-06-15 18:24:40|41551.9|41531.9|41557.8|41537.8|41557.8|41537.8|41550.3|41530.3|1
1655317490000|2022-06-15 18:24:50|41557.3|41537.3|41575.3|41555.3|41577.8|41557.8|41555.3|41535.3|5
1655317500000|2022-06-15 18:25:00|41576.2|41556.2|41579.8|41559.8|41587.8|41567.8|41576.2|41556.2|4
1655317510000|2022-06-15 18:25:10|41581.9|41561.9|41567.8|41547.8|41581.9|41561.9|41567.8|41547.8|3
1655317520000|2022-06-15 18:25:20|41567.3|41547.3|41587.8|41567.8|41587.8|41567.8|41562.8|41542.8|2
1655317530000|2022-06-15 18:25:30|41590.3|41570.3|41608.2|41588.2|41608.2|41588.2|41590.3|41570.3|6
1655317540000|2022-06-15 18:25:40|41609.8|41589.8|41595.3|41575.3|41610.3|41590.3|41595.3|41575.3|1
1655317550000|2022-06-15 18:25:50|41593.2|41573.2|41588.7|41568.7|41593.2|41573.2|41588.2|41568.2|1
1655317560000|2022-06-15 18:26:00|41592.8|41572.8|41592.8|41572.8|41595.7|41575.7|41590.3|41570.3|4
1655317570000|2022-06-15 18:26:10|41592.3|41572.3|41600.7|41580.7|41600.7|41580.7|41592.3|41572.3|8
1655317580000|2022-06-15 18:26:20|41601.2|41581.2|41608.2|41588.2|41610.7|41590.7|41600.7|41580.7|1
1655317590000|2022-06-15 18:26:30|41607.8|41587.8|41606.2|41586.2|41608.7|41588.7|41597.8|41577.8|1
1655317600000|2022-06-15 18:26:40|41605.3|41585.3|41634.8|41614.8|41634.8|41614.8|41605.3|41585.3|10
1655317610000|2022-06-15 18:26:50|41636.9|41616.9|41640.3|41620.3|41640.3|41620.3|41634.8|41614.8|0
1655317620000|2022-06-15 18:27:00|41642.8|41622.8|41657.3|41637.3|41657.3|41637.3|41640.3|41620.3|2
1655317630000|2022-06-15 18:27:10|41658.2|41638.2|41641.9|41621.9|41664.8|41644.8|41639.8|41619.8|9
1655317640000|2022-06-15 18:27:20|41637.3|41617.3|41622.8|41602.8|41637.3|41617.3|41622.8|41602.8|10
1655317650000|2022-06-15 18:27:30|41624.8|41604.8|41622.3|41602.3|41625.3|41605.3|41617.8|41597.8|0
1655317660000|2022-06-15 18:27:40|41620.3|41600.3|41592.8|41572.8|41620.3|41600.3|41592.3|41572.3|3
1655317670000|2022-06-15 18:27:50|41593.2|41573.2|41595.3|41575.3|41612.8|41592.8|41590.7|41570.7|68
1655317680000|2022-06-15 18:28:00|41592.8|41572.8|41595.3|41575.3|41595.3|41575.3|41592.8|41572.8|2
1655317690000|2022-06-15 18:28:10|41597.3|41577.3|41592.8|41572.8|41605.3|41585.3|41592.8|41572.8|1
1655317700000|2022-06-15 18:28:20|41592.3|41572.3|41592.8|41572.8|41595.7|41575.7|41590.3|41570.3|2
1655317710000|2022-06-15 18:28:30|41592.3|41572.3|41572.8|41552.8|41592.3|41572.3|41572.8|41552.8|7
1655317720000|2022-06-15 18:28:40|41575.3|41555.3|41577.8|41557.8|41582.8|41562.8|41575.3|41555.3|1
1655317730000|2022-06-15 18:28:50|41580.3|41560.3|41580.3|41560.3|41584.4|41564.4|41579.8|41559.8|2
1655317740000|2022-06-15 18:29:00|41579.8|41559.8|41580.3|41560.3|41580.3|41560.3|41575.3|41555.3|0
1655317750000|2022-06-15 18:29:10|41579.8|41559.8|41590.3|41570.3|41590.3|41570.3|41575.3|41555.3|2
1655317760000|2022-06-15 18:29:20|41590.7|41570.7|41588.2|41568.2|41597.3|41577.3|41588.2|41568.2|0
1655317770000|2022-06-15 18:29:30|41590.3|41570.3|41574.8|41554.8|41594.8|41574.8|41574.8|41554.8|2
1655317780000|2022-06-15 18:29:40|41575.3|41555.3|41577.3|41557.3|41577.3|41557.3|41575.3|41555.3|1
1655317790000|2022-06-15 18:29:50|41575.3|41555.3|41584.4|41564.4|41595.3|41575.3|41575.3|41555.3|2
1655317800000|2022-06-15 18:30:00|41583.9|41563.9|41597.8|41577.8|41597.8|41577.8|41577.8|41557.8|11
1655317810000|2022-06-15 18:30:10|41595.3|41575.3|41587.8|41567.8|41597.8|41577.8|41587.8|41567.8|1
1655317820000|2022-06-15 18:30:20|41587.3|41567.3|41577.8|41557.8|41587.3|41567.3|41565.3|41545.3|1
1655317830000|2022-06-15 18:30:30|41580.7|41560.7|41592.8|41572.8|41597.3|41577.3|41580.7|41560.7|2
1655317840000|2022-06-15 18:30:40|41592.3|41572.3|41569.4|41549.4|41592.3|41572.3|41569.4|41549.4|3
1655317850000|2022-06-15 18:30:50|41563.5|41543.5|41540.7|41520.7|41563.5|41543.5|41539.4|41519.4|4
1655317860000|2022-06-15 18:31:00|41541.2|41521.2|41522.8|41502.8|41545.3|41525.3|41522.8|41502.8|10
1655317870000|2022-06-15 18:31:10|41525.3|41505.3|41515.3|41495.3|41525.3|41505.3|41512.3|41492.3|13
1655317880000|2022-06-15 18:31:20|41514.8|41494.8|41494.8|41474.8|41515.3|41495.3|41494.8|41474.8|4
1655317890000|2022-06-15 18:31:30|41487.8|41467.8|41510.3|41490.3|41510.3|41490.3|41486.9|41466.9|20
1655317900000|2022-06-15 18:31:40|41512.3|41492.3|41505.3|41485.3|41512.3|41492.3|41498.2|41478.2|3
1655317910000|2022-06-15 18:31:50|41503.2|41483.2|41517.8|41497.8|41517.8|41497.8|41500.3|41480.3|4
1655317920000|2022-06-15 18:32:00|41525.7|41505.7|41530.3|41510.3|41535.7|41515.7|41525.7|41505.7|4
1655317930000|2022-06-15 18:32:10|41529.4|41509.4|41510.3|41490.3|41529.4|41509.4|41510.3|41490.3|5
1655317940000|2022-06-15 18:32:20|41509.8|41489.8|41511.9|41491.9|41511.9|41491.9|41487.8|41467.8|25
1655317950000|2022-06-15 18:32:30|41511|41491|41489.8|41469.8|41511|41491|41487.3|41467.3|9
1655317960000|2022-06-15 18:32:40|41489.4|41469.4|41482.8|41462.8|41489.8|41469.8|41482.8|41462.8|3
1655317970000|2022-06-15 18:32:50|41482.3|41462.3|41466.9|41446.9|41485.3|41465.3|41466.9|41446.9|37
1655317980000|2022-06-15 18:33:00|41464.4|41444.4|41351|41331|41464.4|41444.4|41351|41331|61
1655317990000|2022-06-15 18:33:10|41349.8|41329.8|41349.8|41329.8|41350.3|41330.3|41345.3|41325.3|38
1655318000000|2022-06-15 18:33:20|41349.4|41329.4|41350.7|41330.7|41353.2|41333.2|41347.3|41327.3|20
1655318010000|2022-06-15 18:33:30|41349.4|41329.4|41351.9|41331.9|41357.3|41337.3|41346.9|41326.9|20
1655318020000|2022-06-15 18:33:40|41349.8|41329.8|41370.3|41350.3|41372.3|41352.3|41349.8|41329.8|32
1655318030000|2022-06-15 18:33:50|41370.7|41350.7|41370.3|41350.3|41375.3|41355.3|41356.9|41336.9|31
1655318040000|2022-06-15 18:34:00|41370.7|41350.7|41362.8|41342.8|41377.8|41357.8|41362.3|41342.3|36
1655318050000|2022-06-15 18:34:10|41362.3|41342.3|41368.9|41348.9|41378.2|41358.2|41358.2|41338.2|14
1655318060000|2022-06-15 18:34:20|41362.8|41342.8|41391.2|41371.2|41391.2|41371.2|41355.7|41335.7|3
1655318070000|2022-06-15 18:34:30|41390.7|41370.7|41415.7|41395.7|41415.7|41395.7|41388.2|41368.2|11
1655318080000|2022-06-15 18:34:40|41416.6|41396.6|41430.3|41410.3|41433.2|41413.2|41416.6|41396.6|6
1655318090000|2022-06-15 18:34:50|41433.2|41413.2|41407.1|41387.1|41435.7|41415.7|41405|41385|7
1655318100000|2022-06-15 18:35:00|41411.2|41391.2|41408.7|41388.7|41411.2|41391.2|41403.7|41383.7|8
1655318110000|2022-06-15 18:35:10|41409.1|41389.1|41413.2|41393.2|41415.7|41395.7|41409.1|41389.1|8
1655318120000|2022-06-15 18:35:20|41412.8|41392.8|41390.7|41370.7|41415.7|41395.7|41388.2|41368.2|9
1655318130000|2022-06-15 18:35:30|41393.2|41373.2|41398.2|41378.2|41398.2|41378.2|41390.3|41370.3|1
1655318140000|2022-06-15 18:35:40|41398.7|41378.7|41420.7|41400.7|41420.7|41400.7|41398.7|41378.7|10
1655318150000|2022-06-15 18:35:50|41422.8|41402.8|41433.7|41413.7|41443.2|41423.2|41422.8|41402.8|36
1655318160000|2022-06-15 18:36:00|41433.2|41413.2|41435.7|41415.7|41438.2|41418.2|41433.2|41413.2|13
1655318170000|2022-06-15 18:36:10|41436.2|41416.2|41457.8|41437.8|41457.8|41437.8|41435.7|41415.7|23
1655318180000|2022-06-15 18:36:20|41461.2|41441.2|41457.8|41437.8|41463.2|41443.2|41453.7|41433.7|6
1655318190000|2022-06-15 18:36:30|41457.3|41437.3|41443.2|41423.2|41457.8|41437.8|41435.7|41415.7|13
1655318200000|2022-06-15 18:36:40|41442.8|41422.8|41425.7|41405.7|41442.8|41422.8|41423.2|41403.2|5
1655318210000|2022-06-15 18:36:50|41416.6|41396.6|41447.8|41427.8|41447.8|41427.8|41416.2|41396.2|8
1655318220000|2022-06-15 18:37:00|41445.7|41425.7|41513.2|41493.2|41513.2|41493.2|41443.2|41423.2|14
1655318230000|2022-06-15 18:37:10|41512.8|41492.8|41548.2|41528.2|41548.2|41528.2|41510.7|41490.7|19
1655318240000|2022-06-15 18:37:20|41547.8|41527.8|41558.2|41538.2|41558.2|41538.2|41545.7|41525.7|4
1655318250000|2022-06-15 18:37:30|41558.7|41538.7|41563.2|41543.2|41571.2|41551.2|41558.7|41538.7|17
1655318260000|2022-06-15 18:37:40|41560.7|41540.7|41577.8|41557.8|41590.3|41570.3|41558.7|41538.7|17
1655318270000|2022-06-15 18:37:50|41580.3|41560.3|41584.1|41564.1|41584.1|41564.1|41575.3|41555.3|0
1655318280000|2022-06-15 18:38:00|41594.4|41574.4|41682.4|41662.4|41684.6|41664.6|41594.4|41574.4|26
1655318290000|2022-06-15 18:38:10|41645.5|41625.5|41645.5|41625.5|41645.5|41625.5|41645.5|41625.5|0
1655318490000|2022-06-15 18:41:30|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|587
1655318500000|2022-06-15 18:41:40|41678|41658|41668.9|41648.9|41678|41658|41668|41648|15
1655318510000|2022-06-15 18:41:50|41669.4|41649.4|41671.6|41651.6|41671.6|41651.6|41669.4|41649.4|7
1655318520000|2022-06-15 18:42:00|41670.7|41650.7|41671.6|41651.6|41672.1|41652.1|41670.3|41650.3|21
1655318530000|2022-06-15 18:42:10|41672.1|41652.1|41675.3|41655.3|41675.7|41655.7|41672.1|41652.1|4
1655318540000|2022-06-15 18:42:20|41677.1|41657.1|41670.3|41650.3|41677.5|41657.5|41670.3|41650.3|26
1655318550000|2022-06-15 18:42:30|41670.7|41650.7|41666.7|41646.7|41670.7|41650.7|41666.7|41646.7|1
1655318560000|2022-06-15 18:42:40|41667.1|41647.1|41667.1|41647.1|41667.1|41647.1|41667.1|41647.1|5
1655318600000|2022-06-15 18:43:20|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|57
1655318610000|2022-06-15 18:43:30|41672.5|41652.5|41677.1|41657.1|41677.1|41657.1|41672.5|41652.5|9
1655318620000|2022-06-15 18:43:40|41676.6|41656.6|41677.1|41657.1|41677.1|41657.1|41676.6|41656.6|14
1655318660000|2022-06-15 18:44:20|41863.5|41843.5|41861.5|41841.5|41863.5|41843.5|41861.5|41841.5|0
1655318700000|2022-06-15 18:45:00|41859.4|41839.4|41859.4|41839.4|41859.4|41839.4|41859.4|41839.4|0
1655318710000|2022-06-15 18:45:10|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|0
1655318720000|2022-06-15 18:45:20|41854.6|41834.6|41855.5|41835.5|41856|41836|41854.6|41834.6|109
1655318730000|2022-06-15 18:45:30|41857.6|41837.6|41858|41838|41858|41838|41857.6|41837.6|0
1655318740000|2022-06-15 18:45:40|41854|41834|41851.7|41831.7|41854|41834|41851.7|41831.7|1
1655318760000|2022-06-15 18:46:00|41845.5|41825.5|41845.5|41825.5|41845.5|41825.5|41845.5|41825.5|0
1655318770000|2022-06-15 18:46:10|41849.2|41829.2|41842.8|41822.8|41851.7|41831.7|41842.8|41822.8|29
1655318780000|2022-06-15 18:46:20|41841.9|41821.9|41842.8|41822.8|41842.8|41822.8|41833.3|41813.3|1
1655318790000|2022-06-15 18:46:30|41842.4|41822.4|41804.9|41784.9|41842.4|41822.4|41795.3|41775.3|17
1655318800000|2022-06-15 18:46:40|41809.4|41789.4|41804.4|41784.4|41814.9|41794.9|41804.4|41784.4|6
1655318810000|2022-06-15 18:46:50|41800.8|41780.8|41810.3|41790.3|41815.3|41795.3|41800.8|41780.8|1
1655318820000|2022-06-15 18:47:00|41810.8|41790.8|41807.8|41787.8|41810.8|41790.8|41805.3|41785.3|11
1655318830000|2022-06-15 18:47:10|41807.4|41787.4|41804.4|41784.4|41807.8|41787.8|41804.4|41784.4|2
1655318840000|2022-06-15 18:47:20|41802.4|41782.4|41793.3|41773.3|41802.4|41782.4|41790.3|41770.3|9
1655318850000|2022-06-15 18:47:30|41791.2|41771.2|41789.9|41769.9|41797.8|41777.8|41788.7|41768.7|1
1655318860000|2022-06-15 18:47:40|41790.3|41770.3|41796.9|41776.9|41800.3|41780.3|41790.3|41770.3|3
1655318870000|2022-06-15 18:47:50|41789.4|41769.4|41767.8|41747.8|41789.4|41769.4|41767.8|41747.8|5
1655318880000|2022-06-15 18:48:00|41768.3|41748.3|41767.4|41747.4|41771.2|41751.2|41766.9|41746.9|16
1655318890000|2022-06-15 18:48:10|41769.9|41749.9|41782.8|41762.8|41787.8|41767.8|41769.9|41749.9|1
1655318900000|2022-06-15 18:48:20|41777.8|41757.8|41782.8|41762.8|41782.8|41762.8|41777.4|41757.4|2
1655318910000|2022-06-15 18:48:30|41783.3|41763.3|41795.3|41775.3|41795.3|41775.3|41782.8|41762.8|1
1655318920000|2022-06-15 18:48:40|41791.9|41771.9|41782.8|41762.8|41791.9|41771.9|41779.9|41759.9|5
1655318930000|2022-06-15 18:48:50|41780.3|41760.3|41770.3|41750.3|41782.4|41762.4|41767.4|41747.4|4
1655318940000|2022-06-15 18:49:00|41770.8|41750.8|41770.8|41750.8|41775.3|41755.3|41770.3|41750.3|4
1655318950000|2022-06-15 18:49:10|41773.3|41753.3|41779.9|41759.9|41784.9|41764.9|41773.3|41753.3|2
1655318960000|2022-06-15 18:49:20|41780.3|41760.3|41782.8|41762.8|41782.8|41762.8|41767.8|41747.8|0
1655318970000|2022-06-15 18:49:30|41779.9|41759.9|41790.3|41770.3|41799.9|41779.9|41779.9|41759.9|3
1655318980000|2022-06-15 18:49:40|41792.8|41772.8|41789.9|41769.9|41792.8|41772.8|41782.8|41762.8|0
1655318990000|2022-06-15 18:49:50|41785.3|41765.3|41779.9|41759.9|41785.3|41765.3|41779.9|41759.9|0
1655319000000|2022-06-15 18:50:00|41779.4|41759.4|41822.4|41802.4|41822.4|41802.4|41777.8|41757.8|7
1655319010000|2022-06-15 18:50:10|41824.9|41804.9|41838.7|41818.7|41838.7|41818.7|41824.9|41804.9|8
1655319020000|2022-06-15 18:50:20|41841.2|41821.2|41845.3|41825.3|41845.3|41825.3|41840.8|41820.8|4
1655319030000|2022-06-15 18:50:30|41847.8|41827.8|41855.3|41835.3|41864.9|41844.9|41847.8|41827.8|6
1655319040000|2022-06-15 18:50:40|41848.3|41828.3|41860.3|41840.3|41860.3|41840.3|41848.3|41828.3|7
1655319050000|2022-06-15 18:50:50|41862.4|41842.4|41855.3|41835.3|41862.4|41842.4|41855.3|41835.3|1
1655319060000|2022-06-15 18:51:00|41853.3|41833.3|41856.9|41836.9|41860.3|41840.3|41851.2|41831.2|4
1655319070000|2022-06-15 18:51:10|41855.3|41835.3|41842.8|41822.8|41855.3|41835.3|41842.8|41822.8|1
1655319080000|2022-06-15 18:51:20|41840.3|41820.3|41831.9|41811.9|41840.3|41820.3|41831.9|41811.9|1
1655319090000|2022-06-15 18:51:30|41817.4|41797.4|41815.3|41795.3|41817.4|41797.4|41815.3|41795.3|3
1655319100000|2022-06-15 18:51:40|41815.8|41795.8|41815.3|41795.3|41815.8|41795.8|41813.3|41793.3|0
1655319110000|2022-06-15 18:51:50|41813.3|41793.3|41822.8|41802.8|41822.8|41802.8|41812.8|41792.8|2
1655319120000|2022-06-15 18:52:00|41820.3|41800.3|41805.3|41785.3|41822.8|41802.8|41805.3|41785.3|1
1655319130000|2022-06-15 18:52:10|41804.9|41784.9|41803.3|41783.3|41804.9|41784.9|41802.8|41782.8|0
1655319140000|2022-06-15 18:52:20|41805.3|41785.3|41790.3|41770.3|41808.3|41788.3|41790.3|41770.3|1
1655319150000|2022-06-15 18:52:30|41789.9|41769.9|41787.8|41767.8|41789.9|41769.9|41774.9|41754.9|72
1655319160000|2022-06-15 18:52:40|41787.4|41767.4|41779.9|41759.9|41787.4|41767.4|41777.4|41757.4|5
1655319170000|2022-06-15 18:52:50|41772.8|41752.8|41769.9|41749.9|41772.8|41752.8|41764.9|41744.9|12
1655319180000|2022-06-15 18:53:00|41770.3|41750.3|41772.8|41752.8|41787.4|41767.4|41770.3|41750.3|32
1655319190000|2022-06-15 18:53:10|41770.8|41750.8|41737.8|41717.8|41770.8|41750.8|41737.8|41717.8|5
1655319200000|2022-06-15 18:53:20|41740.3|41720.3|41762.8|41742.8|41762.8|41742.8|41737.8|41717.8|0
1655319210000|2022-06-15 18:53:30|41765.3|41745.3|41740.8|41720.8|41765.3|41745.3|41740.8|41720.8|2
1655319220000|2022-06-15 18:53:40|41739.9|41719.9|41747.8|41727.8|41755.3|41735.3|41739.9|41719.9|1
1655319230000|2022-06-15 18:53:50|41745.8|41725.8|41731.9|41711.9|41745.8|41725.8|41731.9|41711.9|4
1655319240000|2022-06-15 18:54:00|41727.8|41707.8|41747.4|41727.4|41748.3|41728.3|41727.8|41707.8|4
1655319250000|2022-06-15 18:54:10|41744.9|41724.9|41727.8|41707.8|41744.9|41724.9|41725.3|41705.3|6
1655319260000|2022-06-15 18:54:20|41725.8|41705.8|41710.3|41690.3|41727.8|41707.8|41707.8|41687.8|4
1655319270000|2022-06-15 18:54:30|41712.8|41692.8|41718.3|41698.3|41729.9|41709.9|41710.3|41690.3|2
1655319280000|2022-06-15 18:54:40|41717.8|41697.8|41720.3|41700.3|41720.3|41700.3|41700.3|41680.3|4
1655319290000|2022-06-15 18:54:50|41720.8|41700.8|41737.8|41717.8|41737.8|41717.8|41719.4|41699.4|2
1655319300000|2022-06-15 18:55:00|41739.9|41719.9|41794.9|41774.9|41798.3|41778.3|41739.9|41719.9|12
1655319310000|2022-06-15 18:55:10|41794.4|41774.4|41785.3|41765.3|41795.3|41775.3|41785.3|41765.3|0
1655319320000|2022-06-15 18:55:20|41784.9|41764.9|41765.3|41745.3|41784.9|41764.9|41757.8|41737.8|4
1655319330000|2022-06-15 18:55:30|41762.8|41742.8|41742.8|41722.8|41762.8|41742.8|41742.8|41722.8|1
1655319340000|2022-06-15 18:55:40|41745.3|41725.3|41787.8|41767.8|41787.8|41767.8|41745.3|41725.3|38
1655319350000|2022-06-15 18:55:50|41790.3|41770.3|41787.8|41767.8|41805.3|41785.3|41787.8|41767.8|2
1655319360000|2022-06-15 18:56:00|41788.3|41768.3|41742.4|41722.4|41789.9|41769.9|41742.4|41722.4|0
1655319370000|2022-06-15 18:56:10|41741.9|41721.9|41779.9|41759.9|41780.8|41760.8|41739.9|41719.9|1
1655319380000|2022-06-15 18:56:20|41777.8|41757.8|41762.4|41742.4|41780.3|41760.3|41762.4|41742.4|0
1655319390000|2022-06-15 18:56:30|41762.8|41742.8|41755.8|41735.8|41762.8|41742.8|41742.8|41722.8|1
1655319400000|2022-06-15 18:56:40|41755.3|41735.3|41762.8|41742.8|41765.3|41745.3|41755.3|41735.3|1
1655319410000|2022-06-15 18:56:50|41762.4|41742.4|41756.5|41736.5|41763.3|41743.3|41756.5|41736.5|0
1655319420000|2022-06-15 18:57:00|41752.4|41732.4|41762.8|41742.8|41765.8|41745.8|41739.9|41719.9|0
1655319430000|2022-06-15 18:57:10|41757.8|41737.8|41725.3|41705.3|41757.8|41737.8|41722.8|41702.8|4
1655319440000|2022-06-15 18:57:20|41724.9|41704.9|41723.3|41703.3|41729.9|41709.9|41715.3|41695.3|13
1655319450000|2022-06-15 18:57:30|41725.3|41705.3|41700.3|41680.3|41725.3|41705.3|41697.8|41677.8|0
1655319460000|2022-06-15 18:57:40|41697.8|41677.8|41690.3|41670.3|41700.3|41680.3|41689.9|41669.9|3
1655319470000|2022-06-15 18:57:50|41687.8|41667.8|41683.3|41663.3|41687.8|41667.8|41682.8|41662.8|13
1655319480000|2022-06-15 18:58:00|41682.8|41662.8|41682.4|41662.4|41684.9|41664.9|41682.4|41662.4|1
1655319490000|2022-06-15 18:58:10|41682.8|41662.8|41692.8|41672.8|41695.3|41675.3|41682.4|41662.4|3
1655319500000|2022-06-15 18:58:20|41693.3|41673.3|41700.3|41680.3|41702.8|41682.8|41693.3|41673.3|1
1655319510000|2022-06-15 18:58:30|41702.4|41682.4|41737.8|41717.8|41737.8|41717.8|41702.4|41682.4|0
1655319520000|2022-06-15 18:58:40|41737.4|41717.4|41735.3|41715.3|41740.3|41720.3|41735.3|41715.3|0
1655319530000|2022-06-15 18:58:50|41740.3|41720.3|41737.4|41717.4|41757.8|41737.8|41737.4|41717.4|2
1655319540000|2022-06-15 18:59:00|41735.3|41715.3|41745.8|41725.8|41745.8|41725.8|41735.3|41715.3|3
1655319550000|2022-06-15 18:59:10|41747.8|41727.8|41745.3|41725.3|41750.3|41730.3|41745.3|41725.3|5
1655319560000|2022-06-15 18:59:20|41745.8|41725.8|41740.3|41720.3|41752.8|41732.8|41739.9|41719.9|0
1655319570000|2022-06-15 18:59:30|41742.4|41722.4|41735.3|41715.3|41742.4|41722.4|41735.3|41715.3|0
1655319580000|2022-06-15 18:59:40|41737.8|41717.8|41737.4|41717.4|41739.9|41719.9|41735.3|41715.3|0
1655319590000|2022-06-15 18:59:50|41737.8|41717.8|41737.4|41717.4|41740.3|41720.3|41734.9|41714.9|2
1655319600000|2022-06-15 19:00:00|41735.3|41715.3|41777.4|41757.4|41777.8|41757.8|41735.3|41715.3|8
1655319610000|2022-06-15 19:00:10|41774.9|41754.9|41739.9|41719.9|41774.9|41754.9|41739.4|41719.4|1
1655319620000|2022-06-15 19:00:20|41740.3|41720.3|41799.9|41779.9|41799.9|41779.9|41740.3|41720.3|5
1655319630000|2022-06-15 19:00:30|41797.8|41777.8|41790.3|41770.3|41802.8|41782.8|41787.8|41767.8|0
1655319640000|2022-06-15 19:00:40|41792.8|41772.8|41812.8|41792.8|41812.8|41792.8|41792.8|41772.8|1
1655319650000|2022-06-15 19:00:50|41814.2|41794.2|41852.4|41832.4|41855.8|41835.8|41814.2|41794.2|6
1655319660000|2022-06-15 19:01:00|41850.3|41830.3|41822.8|41802.8|41850.3|41830.3|41817.8|41797.8|4
1655319670000|2022-06-15 19:01:10|41822.4|41802.4|41822.8|41802.8|41827.8|41807.8|41820.3|41800.3|2
1655319680000|2022-06-15 19:01:20|41820.8|41800.8|41787.8|41767.8|41822.8|41802.8|41782.8|41762.8|4
1655319690000|2022-06-15 19:01:30|41787.4|41767.4|41800.3|41780.3|41806.9|41786.9|41787.4|41767.4|0
1655319700000|2022-06-15 19:01:40|41799.9|41779.9|41787.8|41767.8|41806.9|41786.9|41783.7|41763.7|2
1655319710000|2022-06-15 19:01:50|41785.8|41765.8|41791|41771|41802.8|41782.8|41785.8|41765.8|0
1655319720000|2022-06-15 19:02:00|41782.8|41762.8|41767.8|41747.8|41784.9|41764.9|41767.8|41747.8|2
1655319730000|2022-06-15 19:02:10|41767.4|41747.4|41740.3|41720.3|41767.4|41747.4|41737.8|41717.8|0
1655319740000|2022-06-15 19:02:20|41748.3|41728.3|41762.8|41742.8|41765.3|41745.3|41748.3|41728.3|4
1655319750000|2022-06-15 19:02:30|41765.3|41745.3|41765.3|41745.3|41765.3|41745.3|41762.8|41742.8|0
1655319760000|2022-06-15 19:02:40|41762.8|41742.8|41779.9|41759.9|41779.9|41759.9|41762.8|41742.8|1
1655319770000|2022-06-15 19:02:50|41778.3|41758.3|41798.3|41778.3|41798.3|41778.3|41777.8|41757.8|2
1655319780000|2022-06-15 19:03:00|41800.3|41780.3|41773.7|41753.7|41800.3|41780.3|41773.7|41753.7|2
1655319790000|2022-06-15 19:03:10|41775.8|41755.8|41797.8|41777.8|41802.8|41782.8|41772.8|41752.8|0
1655319800000|2022-06-15 19:03:20|41798.3|41778.3|41777.8|41757.8|41804.9|41784.9|41777.8|41757.8|1
1655319810000|2022-06-15 19:03:30|41775.8|41755.8|41800.3|41780.3|41800.3|41780.3|41775.8|41755.8|0
1655319820000|2022-06-15 19:03:40|41800.8|41780.8|41787.8|41767.8|41803.3|41783.3|41787.8|41767.8|0
1655319830000|2022-06-15 19:03:50|41790.3|41770.3|41775.3|41755.3|41792.4|41772.4|41775.3|41755.3|0
1655319840000|2022-06-15 19:04:00|41775.8|41755.8|41777.8|41757.8|41780.3|41760.3|41775.3|41755.3|1
1655319850000|2022-06-15 19:04:10|41778.3|41758.3|41797.8|41777.8|41802.8|41782.8|41777.8|41757.8|0
1655319860000|2022-06-15 19:04:20|41798.7|41778.7|41810.3|41790.3|41815.8|41795.8|41798.7|41778.7|1
1655319870000|2022-06-15 19:04:30|41812.4|41792.4|41808.3|41788.3|41812.4|41792.4|41804.9|41784.9|0
1655319880000|2022-06-15 19:04:40|41805.8|41785.8|41800.3|41780.3|41805.8|41785.8|41797.8|41777.8|0
1655319890000|2022-06-15 19:04:50|41802.8|41782.8|41817.8|41797.8|41817.8|41797.8|41800.3|41780.3|1
1655319900000|2022-06-15 19:05:00|41819.9|41799.9|41847.8|41827.8|41847.8|41827.8|41819.9|41799.9|8
1655319910000|2022-06-15 19:05:10|41850.3|41830.3|41828.7|41808.7|41853.3|41833.3|41827.8|41807.8|1
1655319920000|2022-06-15 19:05:20|41832.8|41812.8|41813.3|41793.3|41845.3|41825.3|41812.8|41792.8|1
1655319930000|2022-06-15 19:05:30|41815.3|41795.3|41842.8|41822.8|41842.8|41822.8|41810.3|41790.3|4
1655319940000|2022-06-15 19:05:40|41840.8|41820.8|41820.3|41800.3|41847.8|41827.8|41820.3|41800.3|0
1655319950000|2022-06-15 19:05:50|41817.8|41797.8|41800.8|41780.8|41817.8|41797.8|41800.8|41780.8|1
1655319960000|2022-06-15 19:06:00|41802.1|41782.1|41835.3|41815.3|41835.3|41815.3|41802.1|41782.1|11
1655319970000|2022-06-15 19:06:10|41836.2|41816.2|41842.8|41822.8|41842.8|41822.8|41836.2|41816.2|0
1655319980000|2022-06-15 19:06:20|41848.7|41828.7|41848.7|41828.7|41854.2|41834.2|41848.7|41828.7|1
1655319990000|2022-06-15 19:06:30|41843.3|41823.3|41855.8|41835.8|41855.8|41835.8|41841.2|41821.2|10
1655320000000|2022-06-15 19:06:40|41855.3|41835.3|41870.8|41850.8|41873.3|41853.3|41848.3|41828.3|4
1655320010000|2022-06-15 19:06:50|41871.2|41851.2|41893.3|41873.3|41893.3|41873.3|41870.8|41850.8|1
1655320020000|2022-06-15 19:07:00|41895.3|41875.3|41893.3|41873.3|41897.8|41877.8|41889.9|41869.9|3
1655320030000|2022-06-15 19:07:10|41892.8|41872.8|41893.3|41873.3|41893.3|41873.3|41885.3|41865.3|21
1655320040000|2022-06-15 19:07:20|41894.2|41874.2|41887.4|41867.4|41900.4|41880.4|41887.4|41867.4|2
1655320050000|2022-06-15 19:07:30|41885.4|41865.4|41883.3|41863.3|41885.4|41865.4|41883.3|41863.3|0
1655320060000|2022-06-15 19:07:40|41885.4|41865.4|41885.4|41865.4|41887.9|41867.9|41882.9|41862.9|1
1655320070000|2022-06-15 19:07:50|41883.3|41863.3|41877.9|41857.9|41883.3|41863.3|41877.9|41857.9|1
1655320080000|2022-06-15 19:08:00|41878.3|41858.3|41882.9|41862.9|41887.9|41867.9|41878.3|41858.3|0
1655320090000|2022-06-15 19:08:10|41883.3|41863.3|41870.8|41850.8|41884.9|41864.9|41870.4|41850.4|0
1655320100000|2022-06-15 19:08:20|41869.5|41849.5|41864.9|41844.9|41871.7|41851.7|41863.3|41843.3|7
1655320110000|2022-06-15 19:08:30|41862.9|41842.9|41855.4|41835.4|41865.4|41845.4|41855.4|41835.4|0
1655320120000|2022-06-15 19:08:40|41860.4|41840.4|41857.9|41837.9|41864.9|41844.9|41857.9|41837.9|3
1655320130000|2022-06-15 19:08:50|41860.4|41840.4|41870.8|41850.8|41870.8|41850.8|41857.9|41837.9|1
1655320140000|2022-06-15 19:09:00|41868.3|41848.3|41895.4|41875.4|41897.9|41877.9|41868.3|41848.3|2
1655320150000|2022-06-15 19:09:10|41897.9|41877.9|41888.3|41868.3|41900.4|41880.4|41885.8|41865.8|1
1655320160000|2022-06-15 19:09:20|41887.9|41867.9|41895.4|41875.4|41895.4|41875.4|41885.4|41865.4|0
1655320170000|2022-06-15 19:09:30|41895.8|41875.8|41897.9|41877.9|41897.9|41877.9|41892.9|41872.9|0
1655320180000|2022-06-15 19:09:40|41900.4|41880.4|41907.4|41887.4|41907.9|41887.9|41900.4|41880.4|1
1655320190000|2022-06-15 19:09:50|41907.9|41887.9|41892.9|41872.9|41907.9|41887.9|41892.9|41872.9|2
1655320200000|2022-06-15 19:10:00|41892.4|41872.4|41897.9|41877.9|41902.9|41882.9|41890.4|41870.4|2
1655320210000|2022-06-15 19:10:10|41895.4|41875.4|41905.8|41885.8|41905.8|41885.8|41895.4|41875.4|2
1655320220000|2022-06-15 19:10:20|41906.3|41886.3|41924.9|41904.9|41924.9|41904.9|41906.3|41886.3|16
1655320230000|2022-06-15 19:10:30|41922.9|41902.9|41925.4|41905.4|41927.9|41907.9|41922.9|41902.9|0
1655320240000|2022-06-15 19:10:40|41925.8|41905.8|41909.9|41889.9|41927.9|41907.9|41909.9|41889.9|6
1655320250000|2022-06-15 19:10:50|41907.9|41887.9|41905.4|41885.4|41910.4|41890.4|41905.4|41885.4|1
1655320260000|2022-06-15 19:11:00|41905.8|41885.8|41916.3|41896.3|41916.3|41896.3|41905.4|41885.4|4
1655320270000|2022-06-15 19:11:10|41916.7|41896.7|41922.9|41902.9|41922.9|41902.9|41911.3|41891.3|2
1655320280000|2022-06-15 19:11:20|41920.4|41900.4|41932.9|41912.9|41935.8|41915.8|41920.4|41900.4|9
1655320290000|2022-06-15 19:11:30|41935.4|41915.4|41917|41897|41935.4|41915.4|41917|41897|5
1655320300000|2022-06-15 19:11:40|41912.9|41892.9|41905.8|41885.8|41913.3|41893.3|41904.9|41884.9|4
1655320310000|2022-06-15 19:11:50|41915.8|41895.8|41932.9|41912.9|41935.4|41915.4|41915.8|41895.8|3
1655320320000|2022-06-15 19:12:00|41933.3|41913.3|41922.9|41902.9|41935.4|41915.4|41917.9|41897.9|1
1655320330000|2022-06-15 19:12:10|41922.4|41902.4|41917.9|41897.9|41922.4|41902.4|41917.9|41897.9|1
1655320340000|2022-06-15 19:12:20|41915.4|41895.4|41888.3|41868.3|41915.4|41895.4|41888.3|41868.3|9
1655320350000|2022-06-15 19:12:30|41886.3|41866.3|41893.3|41873.3|41893.3|41873.3|41886.3|41866.3|2
1655320360000|2022-06-15 19:12:40|41894.9|41874.9|41887.9|41867.9|41894.9|41874.9|41887.9|41867.9|0
1655320370000|2022-06-15 19:12:50|41883.3|41863.3|41868.3|41848.3|41883.3|41863.3|41866.3|41846.3|1
1655320380000|2022-06-15 19:13:00|41865.4|41845.4|41868.8|41848.8|41868.8|41848.8|41862.4|41842.4|7
1655320390000|2022-06-15 19:13:10|41870.8|41850.8|41876.3|41856.3|41876.7|41856.7|41862.9|41842.9|10
1655320400000|2022-06-15 19:13:20|41882.9|41862.9|41900.8|41880.8|41900.8|41880.8|41882.9|41862.9|0
1655320410000|2022-06-15 19:13:30|41905.4|41885.4|41907.9|41887.9|41912.9|41892.9|41905.4|41885.4|0
1655320420000|2022-06-15 19:13:40|41905.4|41885.4|41897.9|41877.9|41905.4|41885.4|41892.9|41872.9|3
1655320430000|2022-06-15 19:13:50|41897.4|41877.4|41902.9|41882.9|41902.9|41882.9|41895.8|41875.8|0
1655320440000|2022-06-15 19:14:00|41904.9|41884.9|41922.9|41902.9|41922.9|41902.9|41904.9|41884.9|2
1655320450000|2022-06-15 19:14:10|41922.4|41902.4|41909.5|41889.5|41922.9|41902.9|41909.5|41889.5|3
1655320460000|2022-06-15 19:14:20|41907.9|41887.9|41915.4|41895.4|41917.4|41897.4|41903.3|41883.3|0
1655320470000|2022-06-15 19:14:30|41915.8|41895.8|41907.9|41887.9|41917.9|41897.9|41905.4|41885.4|3
1655320480000|2022-06-15 19:14:40|41905.4|41885.4|41903.3|41883.3|41907.9|41887.9|41903.3|41883.3|0
1655320490000|2022-06-15 19:14:50|41907.9|41887.9|41897|41877|41907.9|41887.9|41897|41877|1
1655320500000|2022-06-15 19:15:00|41894.9|41874.9|41882.9|41862.9|41894.9|41874.9|41880.4|41860.4|3
1655320510000|2022-06-15 19:15:10|41882.4|41862.4|41882.4|41862.4|41884.9|41864.9|41880.4|41860.4|1
1655320520000|2022-06-15 19:15:20|41880.4|41860.4|41867.4|41847.4|41880.4|41860.4|41867.4|41847.4|1
1655320530000|2022-06-15 19:15:30|41867.9|41847.9|41885.4|41865.4|41885.4|41865.4|41865.8|41845.8|2
1655320540000|2022-06-15 19:15:40|41884.9|41864.9|41873.3|41853.3|41884.9|41864.9|41867.9|41847.9|2
1655320550000|2022-06-15 19:15:50|41873.8|41853.8|41905.8|41885.8|41905.8|41885.8|41873.3|41853.3|2
1655320560000|2022-06-15 19:16:00|41907.9|41887.9|41905.4|41885.4|41912|41892|41905.4|41885.4|3
1655320570000|2022-06-15 19:16:10|41903.3|41883.3|41910.4|41890.4|41912.9|41892.9|41903.3|41883.3|1
1655320580000|2022-06-15 19:16:20|41909.9|41889.9|41885.4|41865.4|41909.9|41889.9|41885.4|41865.4|2
1655320590000|2022-06-15 19:16:30|41882.9|41862.9|41903.3|41883.3|41903.3|41883.3|41882.9|41862.9|0
1655320600000|2022-06-15 19:16:40|41900.8|41880.8|41885.4|41865.4|41900.8|41880.8|41882.9|41862.9|1
1655320610000|2022-06-15 19:16:50|41882.9|41862.9|41885.4|41865.4|41885.4|41865.4|41882.9|41862.9|0
1655320620000|2022-06-15 19:17:00|41882.9|41862.9|41882.9|41862.9|41882.9|41862.9|41882.9|41862.9|3
1655320630000|2022-06-15 19:17:10|41883.3|41863.3|41882.9|41862.9|41883.3|41863.3|41880.4|41860.4|0
1655320640000|2022-06-15 19:17:20|41885.4|41865.4|41895.4|41875.4|41895.8|41875.8|41882.9|41862.9|4
1655320650000|2022-06-15 19:17:30|41892.9|41872.9|41895.4|41875.4|41899.9|41879.9|41892.9|41872.9|0
1655320660000|2022-06-15 19:17:40|41894.9|41874.9|41895.4|41875.4|41897.9|41877.9|41892.9|41872.9|1
1655320670000|2022-06-15 19:17:50|41897.4|41877.4|41898.3|41878.3|41898.8|41878.8|41895.8|41875.8|2
1655320680000|2022-06-15 19:18:00|41897.9|41877.9|41896.3|41876.3|41897.9|41877.9|41895.8|41875.8|0
1655320690000|2022-06-15 19:18:10|41898.3|41878.3|41900.4|41880.4|41902.9|41882.9|41897.9|41877.9|6
1655320700000|2022-06-15 19:18:20|41897.9|41877.9|41879.9|41859.9|41897.9|41877.9|41879.9|41859.9|0
1655320710000|2022-06-15 19:18:30|41878.3|41858.3|41875.8|41855.8|41880.4|41860.4|41875.8|41855.8|0
1655320720000|2022-06-15 19:18:40|41874.9|41854.9|41870.4|41850.4|41874.9|41854.9|41867.9|41847.9|0
1655320730000|2022-06-15 19:18:50|41870.8|41850.8|41883.3|41863.3|41883.3|41863.3|41870.8|41850.8|0
1655320740000|2022-06-15 19:19:00|41885.4|41865.4|41889.5|41869.5|41897.9|41877.9|41885.4|41865.4|3
1655320750000|2022-06-15 19:19:10|41889|41869|41898.3|41878.3|41898.3|41878.3|41880.8|41860.8|0
1655320760000|2022-06-15 19:19:20|41900.4|41880.4|41900.4|41880.4|41902.9|41882.9|41895.8|41875.8|0
1655320770000|2022-06-15 19:19:30|41898.3|41878.3|41890.4|41870.4|41898.3|41878.3|41890.4|41870.4|1
1655320780000|2022-06-15 19:19:40|41886.3|41866.3|41880.8|41860.8|41886.3|41866.3|41878.8|41858.8|0
1655320790000|2022-06-15 19:19:50|41883.3|41863.3|41895.4|41875.4|41895.4|41875.4|41883.3|41863.3|2
1655320800000|2022-06-15 19:20:00|41900.4|41880.4|41913.8|41893.8|41913.8|41893.8|41900.4|41880.4|1
1655320810000|2022-06-15 19:20:10|41913.3|41893.3|41912.9|41892.9|41915.4|41895.4|41912.9|41892.9|2
1655320820000|2022-06-15 19:20:20|41915.4|41895.4|41938.3|41918.3|41938.3|41918.3|41915.4|41895.4|8
1655320830000|2022-06-15 19:20:30|41936.7|41916.7|41940.4|41920.4|41940.4|41920.4|41936.7|41916.7|2
1655320840000|2022-06-15 19:20:40|41938.3|41918.3|41948.8|41928.8|41948.8|41928.8|41938.3|41918.3|1
1655320850000|2022-06-15 19:20:50|41955.8|41935.8|41967.9|41947.9|41975.4|41955.4|41955.8|41935.8|7
1655320860000|2022-06-15 19:21:00|41968.3|41948.3|41972.4|41952.4|41990.8|41970.8|41968.3|41948.3|62
1655320870000|2022-06-15 19:21:10|41972.9|41952.9|41985.4|41965.4|41985.8|41965.8|41972.9|41952.9|4
1655320880000|2022-06-15 19:21:20|41982.9|41962.9|41985.4|41965.4|41985.4|41965.4|41978.3|41958.3|3
1655320890000|2022-06-15 19:21:30|41984.9|41964.9|41982.9|41962.9|41985.4|41965.4|41980.8|41960.8|0
1655320900000|2022-06-15 19:21:40|41981.3|41961.3|41980.8|41960.8|41985.4|41965.4|41980.8|41960.8|0
1655320910000|2022-06-15 19:21:50|41980.4|41960.4|41980.8|41960.8|41983.3|41963.3|41977.9|41957.9|9
1655320920000|2022-06-15 19:22:00|41978.8|41958.8|41978.3|41958.3|41982.9|41962.9|41975.4|41955.4|5
1655320930000|2022-06-15 19:22:10|41978.8|41958.8|41980.8|41960.8|41980.8|41960.8|41975.4|41955.4|3
1655320940000|2022-06-15 19:22:20|41982.9|41962.9|41990.4|41970.4|41992.9|41972.9|41982.9|41962.9|27
1655320950000|2022-06-15 19:22:30|41992.4|41972.4|41983.3|41963.3|41992.9|41972.9|41983.3|41963.3|5
1655320960000|2022-06-15 19:22:40|41985.4|41965.4|41985.8|41965.8|41988.3|41968.3|41983.3|41963.3|2
1655320970000|2022-06-15 19:22:50|41985.4|41965.4|41983.3|41963.3|41985.4|41965.4|41982.9|41962.9|0
1655320980000|2022-06-15 19:23:00|41982.9|41962.9|41958.3|41938.3|41983.3|41963.3|41955.8|41935.8|28
1655320990000|2022-06-15 19:23:10|41957.4|41937.4|41943.3|41923.3|41957.4|41937.4|41943.3|41923.3|4
1655321000000|2022-06-15 19:23:20|41940.8|41920.8|41940.8|41920.8|41940.8|41920.8|41940.8|41920.8|0
1655321010000|2022-06-15 19:23:30|41940.4|41920.4|41940.4|41920.4|41940.4|41920.4|41934.9|41914.9|2
1655321020000|2022-06-15 19:23:40|41938.3|41918.3|41961.7|41941.7|41961.7|41941.7|41938.3|41918.3|14
1655321030000|2022-06-15 19:23:50|41966.3|41946.3|41974.7|41954.7|41974.7|41954.7|41965.8|41945.8|10
1655321040000|2022-06-15 19:24:00|41978.8|41958.8|41986.3|41966.3|41986.7|41966.7|41978.3|41958.3|20
1655321050000|2022-06-15 19:24:10|41985.8|41965.8|41986.3|41966.3|41986.3|41966.3|41985.8|41965.8|2
1655321060000|2022-06-15 19:24:20|41985.8|41965.8|41988.3|41968.3|41988.3|41968.3|41985.8|41965.8|3
1655321070000|2022-06-15 19:24:30|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|1
1655321080000|2022-06-15 19:24:40|41996.3|41976.3|41993.8|41973.8|41996.3|41976.3|41991.3|41971.3|1
1655321090000|2022-06-15 19:24:50|41993.3|41973.3|41985.8|41965.8|41995.8|41975.8|41983.3|41963.3|4
1655321100000|2022-06-15 19:25:00|41989.7|41969.7|41992.4|41972.4|42004.2|41984.2|41989.7|41969.7|32
1655321110000|2022-06-15 19:25:10|41992|41972|41994.5|41974.5|41996.5|41976.5|41989.5|41969.5|2
1655321120000|2022-06-15 19:25:20|41994.9|41974.9|41989.5|41969.5|41994.9|41974.9|41989.5|41969.5|5
1655321130000|2022-06-15 19:25:30|41987.4|41967.4|41983.8|41963.8|41987.4|41967.4|41981.3|41961.3|0
1655321140000|2022-06-15 19:25:40|41981.3|41961.3|41983.8|41963.8|41983.8|41963.8|41981.3|41961.3|0
1655321150000|2022-06-15 19:25:50|41984.2|41964.2|41999.2|41979.2|41999.2|41979.2|41984.2|41964.2|1
1655321160000|2022-06-15 19:26:00|42001.3|41981.3|42048.8|42028.8|42048.8|42028.8|42001.3|41981.3|9
1655321170000|2022-06-15 19:26:10|42049.7|42029.7|42037.9|42017.9|42059.2|42039.2|42037.9|42017.9|31
1655321180000|2022-06-15 19:26:20|42032.9|42012.9|42017.4|41997.4|42032.9|42012.9|42017.4|41997.4|16
1655321190000|2022-06-15 19:26:30|42015.4|41995.4|42030.4|42010.4|42030.4|42010.4|42009.9|41989.9|4
1655321200000|2022-06-15 19:26:40|42027.9|42007.9|42017.9|41997.9|42030.4|42010.4|42017.9|41997.9|2
1655321210000|2022-06-15 19:26:50|42016.5|41996.5|42018.3|41998.3|42018.3|41998.3|42010.4|41990.4|2
1655321220000|2022-06-15 19:27:00|42016.3|41996.3|42024.9|42004.9|42027.9|42007.9|42015.8|41995.8|2
1655321230000|2022-06-15 19:27:10|42024|42004|42010.8|41990.8|42024|42004|42010.8|41990.8|0
1655321240000|2022-06-15 19:27:20|42010.4|41990.4|42000.4|41980.4|42010.4|41990.4|42000.4|41980.4|1
1655321250000|2022-06-15 19:27:30|||||||||2
1655321260000|2022-06-15 19:27:40|42001.3|41981.3|42023.3|42003.3|42023.3|42003.3|42001.3|41981.3|2
1655321270000|2022-06-15 19:27:50|42025.4|42005.4|42038.3|42018.3|42038.3|42018.3|42022.4|42002.4|14
1655321280000|2022-06-15 19:28:00|42040.8|42020.8|42040.4|42020.4|42042.9|42022.9|42040.4|42020.4|3
1655321290000|2022-06-15 19:28:10|42039.9|42019.9|42032.9|42012.9|42039.9|42019.9|42032.9|42012.9|9
1655321300000|2022-06-15 19:28:20|42035.4|42015.4|42047.9|42027.9|42047.9|42027.9|42035.4|42015.4|6
1655321310000|2022-06-15 19:28:30|42045.4|42025.4|42039.9|42019.9|42045.4|42025.4|42039.9|42019.9|8
1655321320000|2022-06-15 19:28:40|42039.5|42019.5|42022.9|42002.9|42039.5|42019.5|42022.9|42002.9|8
1655321330000|2022-06-15 19:28:50|42023.3|42003.3|42030.4|42010.4|42035.4|42015.4|42023.3|42003.3|21
1655321340000|2022-06-15 19:29:00|42029.5|42009.5|42037.4|42017.4|42037.4|42017.4|42025.4|42005.4|3
1655321350000|2022-06-15 19:29:10|42037.9|42017.9|42027.9|42007.9|42037.9|42017.9|42027.9|42007.9|0
1655321360000|2022-06-15 19:29:20|42027.4|42007.4|42027.9|42007.9|42027.9|42007.9|42023.3|42003.3|5
1655321370000|2022-06-15 19:29:30|42025.4|42005.4|42033.8|42013.8|42033.8|42013.8|42025.4|42005.4|6
1655321380000|2022-06-15 19:29:40|42035.8|42015.8|42042.9|42022.9|42042.9|42022.9|42035.8|42015.8|0
1655321390000|2022-06-15 19:29:50|42045.4|42025.4|42042.9|42022.9|42047.9|42027.9|42042.9|42022.9|1
1655321400000|2022-06-15 19:30:00|42039.5|42019.5|42035.8|42015.8|42039.5|42019.5|42030.4|42010.4|8
1655321410000|2022-06-15 19:30:10|42035.4|42015.4|42028.8|42008.8|42035.4|42015.4|42028.3|42008.3|4
1655321420000|2022-06-15 19:30:20|42029.2|42009.2|42022.9|42002.9|42029.2|42009.2|42022.9|42002.9|1
1655321430000|2022-06-15 19:30:30|42020.8|42000.8|42018.3|41998.3|42020.8|42000.8|42018.3|41998.3|2
1655321440000|2022-06-15 19:30:40|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|0
1655321450000|2022-06-15 19:30:50|42010.4|41990.4|42003.8|41983.8|42010.4|41990.4|41996.3|41976.3|6
1655321460000|2022-06-15 19:31:00|42006.3|41986.3|42028.4|42008.4|42028.4|42008.4|42006.3|41986.3|3
1655321470000|2022-06-15 19:31:10|42027.9|42007.9|42036.7|42016.7|42036.7|42016.7|42025.9|42005.9|0
1655321480000|2022-06-15 19:31:20|42035.9|42015.9|42030.9|42010.9|42035.9|42015.9|42027.9|42007.9|2
1655321490000|2022-06-15 19:31:30|42032.9|42012.9|42035.9|42015.9|42035.9|42015.9|42032.9|42012.9|1
1655321500000|2022-06-15 19:31:40|42040|42020|42048.4|42028.4|42050.4|42030.4|42040|42020|0
1655321510000|2022-06-15 19:31:50|||||||||3
1655321520000|2022-06-15 19:32:00|42050.9|42030.9|42050.9|42030.9|42050.9|42030.9|42048.4|42028.4|0
1655321530000|2022-06-15 19:32:10|42048.8|42028.8|42043.4|42023.4|42048.8|42028.8|42041.3|42021.3|2
1655321540000|2022-06-15 19:32:20|42043.8|42023.8|42044.3|42024.3|42044.3|42024.3|42043.8|42023.8|1
1655321550000|2022-06-15 19:32:30|42048.4|42028.4|42048.4|42028.4|42048.4|42028.4|42043.4|42023.4|5
1655321560000|2022-06-15 19:32:40|42050.4|42030.4|42048.8|42028.8|42050.9|42030.9|42048.4|42028.4|3
1655321570000|2022-06-15 19:32:50|42050.9|42030.9|42050.4|42030.4|42053.4|42033.4|42048.4|42028.4|2
1655321580000|2022-06-15 19:33:00|42048.4|42028.4|42066.8|42046.8|42066.8|42046.8|42048.4|42028.4|18
1655321590000|2022-06-15 19:33:10|42078.4|42058.4|42093.4|42073.4|42093.8|42073.8|42075.9|42055.9|10
1655321600000|2022-06-15 19:33:20|42095.9|42075.9|42088.8|42068.8|42098.4|42078.4|42088.8|42068.8|15
1655321610000|2022-06-15 19:33:30|42089.3|42069.3|42080|42060|42096.3|42076.3|42080|42060|10
1655321620000|2022-06-15 19:33:40|42077.9|42057.9|42063.4|42043.4|42077.9|42057.9|42060.9|42040.9|0
1655321630000|2022-06-15 19:33:50|42065.4|42045.4|42075.9|42055.9|42078.4|42058.4|42063.4|42043.4|10
1655321640000|2022-06-15 19:34:00|42076.3|42056.3|42085.9|42065.9|42085.9|42065.9|42076.3|42056.3|5
1655321650000|2022-06-15 19:34:10|42083.4|42063.4|42080.9|42060.9|42083.4|42063.4|42080.9|42060.9|3
1655321660000|2022-06-15 19:34:20|42078.4|42058.4|42060.9|42040.9|42078.4|42058.4|42060.9|42040.9|5
1655321670000|2022-06-15 19:34:30|42061.3|42041.3|42048.4|42028.4|42067.9|42047.9|42046.3|42026.3|11
1655321680000|2022-06-15 19:34:40|42052.9|42032.9|42058.4|42038.4|42060.4|42040.4|42052.9|42032.9|0
1655321690000|2022-06-15 19:34:50|42063.4|42043.4|42068.4|42048.4|42070.9|42050.9|42063.4|42043.4|2
1655321700000|2022-06-15 19:35:00|42070.9|42050.9|42065|42045|42070.9|42050.9|42065|42045|2
1655321710000|2022-06-15 19:35:10|42060.9|42040.9|42071.3|42051.3|42071.3|42051.3|42058.4|42038.4|2
1655321720000|2022-06-15 19:35:20|42068.8|42048.8|42061.3|42041.3|42068.8|42048.8|42061.3|42041.3|0
1655321730000|2022-06-15 19:35:30|42058.8|42038.8|42038.4|42018.4|42058.8|42038.8|42038.4|42018.4|6
1655321740000|2022-06-15 19:35:40|42035.9|42015.9|42033.6|42013.6|42035.9|42015.9|42033.6|42013.6|2
1655321750000|2022-06-15 19:35:50|42034.1|42014.1|42024.7|42004.7|42034.5|42014.5|42023.8|42003.8|6
1655321760000|2022-06-15 19:36:00|42026.8|42006.8|42048.4|42028.4|42048.4|42028.4|42026.8|42006.8|3
1655321770000|2022-06-15 19:36:10|42045.9|42025.9|42032.9|42012.9|42048.4|42028.4|42032.9|42012.9|0
1655321780000|2022-06-15 19:36:20|42028.8|42008.8|42025.4|42005.4|42028.8|42008.8|42023.4|42003.4|2
1655321790000|2022-06-15 19:36:30|42025.9|42005.9|42028.8|42008.8|42028.8|42008.8|42025.4|42005.4|2
1655321800000|2022-06-15 19:36:40|42026.3|42006.3|42026.3|42006.3|42026.8|42006.8|42026.3|42006.3|4
1655321810000|2022-06-15 19:36:50|42024.3|42004.3|42016.8|41996.8|42024.3|42004.3|42016.8|41996.8|5
1655321820000|2022-06-15 19:37:00|42015.9|41995.9|42003.8|41983.8|42016.3|41996.3|42003.4|41983.4|4
1655321830000|2022-06-15 19:37:10|42005.9|41985.9|42014.3|41994.3|42014.3|41994.3|42005.9|41985.9|1
1655321840000|2022-06-15 19:37:20|42013.8|41993.8|42011.3|41991.3|42014.3|41994.3|42011.3|41991.3|1
1655321850000|2022-06-15 19:37:30|42008.8|41988.8|42008.4|41988.4|42013.4|41993.4|42008.4|41988.4|0
1655321860000|2022-06-15 19:37:40|41997.9|41977.9|41997.9|41977.9|41997.9|41977.9|41997.9|41977.9|3
1655321870000|2022-06-15 19:37:50|41993.4|41973.4|41978.4|41958.4|41993.4|41973.4|41976.3|41956.3|2
1655321880000|2022-06-15 19:38:00|41962.9|41942.9|41960.9|41940.9|41978.4|41958.4|41960.9|41940.9|37
1655321890000|2022-06-15 19:38:10|41963.4|41943.4|41958.8|41938.8|41963.4|41943.4|41958.8|41938.8|2
1655321900000|2022-06-15 19:38:20|41960.4|41940.4|41957.9|41937.9|41960.4|41940.4|41956.3|41936.3|1
1655321910000|2022-06-15 19:38:30|41955.9|41935.9|41970.4|41950.4|41972.9|41952.9|41953.4|41933.4|8
1655321920000|2022-06-15 19:38:40|41970.9|41950.9|41965.9|41945.9|41970.9|41950.9|41965.9|41945.9|0
1655321930000|2022-06-15 19:38:50|41965.4|41945.4|41960.4|41940.4|41965.4|41945.4|41960.4|41940.4|0
1655321940000|2022-06-15 19:39:00|41960|41940|41927.9|41907.9|41960|41940|41927.5|41907.5|21
1655321950000|2022-06-15 19:39:10|41927.5|41907.5|41930|41910|41930.4|41910.4|41925.4|41905.4|2
1655321960000|2022-06-15 19:39:20|41927.9|41907.9|41925|41905|41927.9|41907.9|41917.9|41897.9|1
1655321970000|2022-06-15 19:39:30|41922.9|41902.9|41938.4|41918.4|41938.4|41918.4|41922.9|41902.9|2
1655321980000|2022-06-15 19:39:40|41938.8|41918.8|41938.8|41918.8|41938.8|41918.8|41938.8|41918.8|0
1655321990000|2022-06-15 19:39:50|41938.4|41918.4|41935.4|41915.4|41938.4|41918.4|41935.4|41915.4|1
1655322000000|2022-06-15 19:40:00|41940.4|41920.4|41940|41920|41945.4|41925.4|41940|41920|8
1655322010000|2022-06-15 19:40:10|41940.4|41920.4|41940.4|41920.4|41940.4|41920.4|41937.9|41917.9|3
1655322020000|2022-06-15 19:40:20|41940|41920|41937.5|41917.5|41940.4|41920.4|41937.5|41917.5|1
1655322030000|2022-06-15 19:40:30|41935.4|41915.4|41935|41915|41935.4|41915.4|41932.9|41912.9|3
1655322040000|2022-06-15 19:40:40|41935.4|41915.4|41940|41920|41942.5|41922.5|41935.4|41915.4|5
1655322050000|2022-06-15 19:40:50|41940.4|41920.4|41932.5|41912.5|41942.5|41922.5|41932.5|41912.5|3
1655322060000|2022-06-15 19:41:00|41932.9|41912.9|41925.4|41905.4|41932.9|41912.9|41922.9|41902.9|0
1655322070000|2022-06-15 19:41:10|41925|41905|41937.9|41917.9|41937.9|41917.9|41922.9|41902.9|3
1655322080000|2022-06-15 19:41:20|41936.3|41916.3|41960|41940|41960|41940|41936.3|41916.3|4
1655322090000|2022-06-15 19:41:30|41957.9|41937.9|41950.9|41930.9|41957.9|41937.9|41950.4|41930.4|3
1655322100000|2022-06-15 19:41:40|41952.9|41932.9|41965|41945|41970.9|41950.9|41952.9|41932.9|8
1655322110000|2022-06-15 19:41:50|41962.9|41942.9|41947.9|41927.9|41962.9|41942.9|41945.4|41925.4|2
1655322120000|2022-06-15 19:42:00|41948.4|41928.4|41947.9|41927.9|41952.9|41932.9|41945.4|41925.4|4
1655322130000|2022-06-15 19:42:10|41948.4|41928.4|41943.4|41923.4|41948.4|41928.4|41943.4|41923.4|0
1655322140000|2022-06-15 19:42:20|41945.4|41925.4|41925.4|41905.4|41945.4|41925.4|41925|41905|2
1655322150000|2022-06-15 19:42:30|41926.3|41906.3|41932.9|41912.9|41932.9|41912.9|41926.3|41906.3|2
1655322160000|2022-06-15 19:42:40|41935.4|41915.4|41945.4|41925.4|41945.4|41925.4|41935.4|41915.4|1
1655322170000|2022-06-15 19:42:50|41942.5|41922.5|41927.5|41907.5|41942.5|41922.5|41927.5|41907.5|1
1655322180000|2022-06-15 19:43:00|41925.4|41905.4|41907.9|41887.9|41925.4|41905.4|41907.9|41887.9|7
1655322190000|2022-06-15 19:43:10|41908.4|41888.4|41885.4|41865.4|41910.4|41890.4|41885.4|41865.4|6
1655322200000|2022-06-15 19:43:20|41892.2|41872.2|41900.4|41880.4|41900.4|41880.4|41892.2|41872.2|3
1655322210000|2022-06-15 19:43:30|41900.9|41880.9|41905.4|41885.4|41907.2|41887.2|41900.9|41880.9|4
1655322220000|2022-06-15 19:43:40|41903.4|41883.4|41900.9|41880.9|41903.4|41883.4|41900.9|41880.9|1
1655322230000|2022-06-15 19:43:50|41905.4|41885.4|41910.4|41890.4|41910.9|41890.9|41905.4|41885.4|0
1655322240000|2022-06-15 19:44:00|41910|41890|41908.4|41888.4|41910.9|41890.9|41905.9|41885.9|1
1655322250000|2022-06-15 19:44:10|41910|41890|41905.9|41885.9|41910.4|41890.4|41905.4|41885.4|0
1655322260000|2022-06-15 19:44:20|41905.4|41885.4|41907.9|41887.9|41907.9|41887.9|41905.4|41885.4|1
1655322270000|2022-06-15 19:44:30|41900.9|41880.9|41882.9|41862.9|41900.9|41880.9|41882.9|41862.9|11
1655322280000|2022-06-15 19:44:40|41882.5|41862.5|41860.4|41840.4|41882.5|41862.5|41860.4|41840.4|12
1655322290000|2022-06-15 19:44:50|41860.9|41840.9|41860.9|41840.9|41860.9|41840.9|41860.9|41840.9|4
1655322300000|2022-06-15 19:45:00|41860.4|41840.4|41857.9|41837.9|41860.9|41840.9|41857.9|41837.9|5
1655322310000|2022-06-15 19:45:10|41857|41837|41837.5|41817.5|41857|41837|41837.5|41817.5|3
1655322320000|2022-06-15 19:45:20|41835|41815|41826.6|41806.6|41835|41815|41824.5|41804.5|7
1655322330000|2022-06-15 19:45:30|41827|41807|41831.8|41811.8|41831.8|41811.8|41827|41807|3
1655322340000|2022-06-15 19:45:40|41833.8|41813.8|41841.6|41821.6|41848.4|41828.4|41833.8|41813.8|3
1655322350000|2022-06-15 19:45:50|41842|41822|41837.9|41817.9|41842|41822|41837.9|41817.9|5
1655322360000|2022-06-15 19:46:00|41838.4|41818.4|41835.9|41815.9|41838.4|41818.4|41835.9|41815.9|8
1655322370000|2022-06-15 19:46:10|41837.9|41817.9|41835.4|41815.4|41837.9|41817.9|41835|41815|2
1655322380000|2022-06-15 19:46:20|41840.9|41820.9|41841.3|41821.3|41841.3|41821.3|41840.9|41820.9|2
1655322390000|2022-06-15 19:46:30|41843.4|41823.4|41876.3|41856.3|41876.3|41856.3|41843.4|41823.4|3
1655322400000|2022-06-15 19:46:40|41878.8|41858.8|41880.4|41860.4|41890|41870|41877.9|41857.9|9
1655322410000|2022-06-15 19:46:50|41880|41860|41865.9|41845.9|41880|41860|41865.4|41845.4|0
1655322420000|2022-06-15 19:47:00|41867.9|41847.9|41857.5|41837.5|41870.4|41850.4|41857.5|41837.5|0
1655322430000|2022-06-15 19:47:10|41857.9|41837.9|41855.4|41835.4|41860.4|41840.4|41855.4|41835.4|0
1655322440000|2022-06-15 19:47:20|41852.9|41832.9|41855.9|41835.9|41857.9|41837.9|41852.9|41832.9|0
1655322450000|2022-06-15 19:47:30|41855.4|41835.4|41860.9|41840.9|41861.8|41841.8|41855.4|41835.4|4
1655322460000|2022-06-15 19:47:40|41861.3|41841.3|41857.9|41837.9|41861.3|41841.3|41857.9|41837.9|3
1655322470000|2022-06-15 19:47:50|41857.5|41837.5|41853.4|41833.4|41857.5|41837.5|41853.4|41833.4|1
1655322480000|2022-06-15 19:48:00|41850.9|41830.9|41848.4|41828.4|41850.9|41830.9|41839.3|41819.3|12
1655322490000|2022-06-15 19:48:10|41848.8|41828.8|41850.4|41830.4|41850.9|41830.9|41848.8|41828.8|1
1655322500000|2022-06-15 19:48:20|41850.9|41830.9|41851.8|41831.8|41851.8|41831.8|41850.9|41830.9|2
1655322510000|2022-06-15 19:48:30|41850.9|41830.9|41855.9|41835.9|41855.9|41835.9|41850.9|41830.9|5
1655322520000|2022-06-15 19:48:40|41857.9|41837.9|41865.4|41845.4|41865.9|41845.9|41855.9|41835.9|6
1655322530000|2022-06-15 19:48:50|41863.8|41843.8|41875.4|41855.4|41875.4|41855.4|41863.4|41843.4|0
1655322540000|2022-06-15 19:49:00|41877.5|41857.5|41885|41865|41887|41867|41877.5|41857.5|0
1655322550000|2022-06-15 19:49:10|41887.9|41867.9|41875.9|41855.9|41897|41877|41875.9|41855.9|13
1655322560000|2022-06-15 19:49:20|41878.4|41858.4|41882.9|41862.9|41882.9|41862.9|41877.9|41857.9|1
1655322570000|2022-06-15 19:49:30|41883.4|41863.4|41902.5|41882.5|41902.5|41882.5|41883.4|41863.4|6
1655322580000|2022-06-15 19:49:40|41900|41880|41905.4|41885.4|41905.4|41885.4|41895.4|41875.4|3
1655322590000|2022-06-15 19:49:50|41905|41885|41902.9|41882.9|41905|41885|41902.9|41882.9|0
1655322600000|2022-06-15 19:50:00|41900.4|41880.4|41896|41876|41900.4|41880.4|41896|41876|1
1655322610000|2022-06-15 19:50:10|41889.8|41869.8|41889.8|41869.8|41889.8|41869.8|41889.8|41869.8|0
1655322660000|2022-06-15 19:51:00|41888.9|41868.9|41883.5|41863.5|41888.9|41868.9|41883.5|41863.5|17
1655322670000|2022-06-15 19:51:10|41867.1|41847.1|41837.9|41817.9|41867.1|41847.1|41835.4|41815.4|3
1655322680000|2022-06-15 19:51:20|41835.9|41815.9|41840.9|41820.9|41840.9|41820.9|41832.9|41812.9|1
1655322690000|2022-06-15 19:51:30|41838.4|41818.4|41837.9|41817.9|41840.9|41820.9|41835.9|41815.9|1
1655322700000|2022-06-15 19:51:40|41838.4|41818.4|41838.4|41818.4|41838.4|41818.4|41838.4|41818.4|0
1655322710000|2022-06-15 19:51:50|41840.4|41820.4|41835|41815|41840.4|41820.4|41835|41815|3
1655322720000|2022-06-15 19:52:00|41834.5|41814.5|41825|41805|41837.5|41817.5|41825|41805|2
1655322730000|2022-06-15 19:52:10|41822.5|41802.5|41822|41802|41822.5|41802.5|41819.5|41799.5|9
1655322740000|2022-06-15 19:52:20|41822.5|41802.5|41833.8|41813.8|41833.8|41813.8|41820|41800|0
1655322750000|2022-06-15 19:52:30|41835.9|41815.9|41820|41800|41835.9|41815.9|41820|41800|0
1655322760000|2022-06-15 19:52:40|41820.4|41800.4|41817.9|41797.9|41820.4|41800.4|41815.9|41795.9|0
1655322770000|2022-06-15 19:52:50|41818.4|41798.4|41817.9|41797.9|41821.3|41801.3|41817.9|41797.9|0
1655322780000|2022-06-15 19:53:00|41818.4|41798.4|41818.4|41798.4|41818.4|41798.4|41818.4|41798.4|0
1655322800000|2022-06-15 19:53:20|||||||||2
1655322810000|2022-06-15 19:53:30|41817.9|41797.9|41818.4|41798.4|41818.4|41798.4|41817.9|41797.9|4
1655322820000|2022-06-15 19:53:40|41818|41798|41823.8|41803.8|41823.8|41803.8|41818|41798|3
1655322830000|2022-06-15 19:53:50|41824.3|41804.3|41830.9|41810.9|41830.9|41810.9|41823.8|41803.8|7
1655322840000|2022-06-15 19:54:00|41833|41813|41838|41818|41838|41818|41833|41813|1
1655322850000|2022-06-15 19:54:10|41837.5|41817.5|41833|41813|41837.5|41817.5|41833|41813|2
1655322860000|2022-06-15 19:54:20|41833.4|41813.4|41843.8|41823.8|41843.8|41823.8|41833|41813|4
1655322870000|2022-06-15 19:54:30|41846.3|41826.3|41848.4|41828.4|41848.8|41828.8|41846.3|41826.3|2
1655322880000|2022-06-15 19:54:40|41850.9|41830.9|41853.4|41833.4|41855.5|41835.5|41850.9|41830.9|1
1655322930000|2022-06-15 19:55:30|41855.5|41835.5|41855.5|41835.5|41855.5|41835.5|41855.5|41835.5|0
1655322940000|2022-06-15 19:55:40|41859.6|41839.6|41861.6|41841.6|41861.6|41841.6|41859.6|41839.6|0
1655322960000|2022-06-15 19:56:00|||||||||7
1655322970000|2022-06-15 19:56:10|41859.6|41839.6|41854.6|41834.6|41860|41840|41854.6|41834.6|3
1655322980000|2022-06-15 19:56:20|41852.5|41832.5|41848.4|41828.4|41852.5|41832.5|41848.4|41828.4|0
1655322990000|2022-06-15 19:56:30|41850.9|41830.9|41858|41838|41858|41838|41850.9|41830.9|2
1655323000000|2022-06-15 19:56:40|41860.5|41840.5|41863|41843|41863|41843|41858.4|41838.4|1
1655323010000|2022-06-15 19:56:50|41860.9|41840.9|41865|41845|41865|41845|41860.5|41840.5|0
1655323020000|2022-06-15 19:57:00|41868|41848|41865|41845|41870.5|41850.5|41865|41845|1
1655323030000|2022-06-15 19:57:10|41862.5|41842.5|41862.5|41842.5|41862.5|41842.5|41862.5|41842.5|0
1655323040000|2022-06-15 19:57:20|41862.1|41842.1|41855|41835|41862.1|41842.1|41852.5|41832.5|3
1655323050000|2022-06-15 19:57:30|41852.5|41832.5|41854.6|41834.6|41855|41835|41852.5|41832.5|0
1655323060000|2022-06-15 19:57:40|41855|41835|41852.5|41832.5|41855|41835|41852.5|41832.5|1
1655323070000|2022-06-15 19:57:50|41855|41835|41855|41835|41855|41835|41855|41835|0
1655323080000|2022-06-15 19:58:00|41855.5|41835.5|41855.5|41835.5|41855.5|41835.5|41853|41833|0
1655323090000|2022-06-15 19:58:10|41856.4|41836.4|41858.9|41838.9|41863.4|41843.4|41855.9|41835.9|4
1655323100000|2022-06-15 19:58:20|41860.9|41840.9|41863|41843|41863|41843|41860.9|41840.9|1
1655323110000|2022-06-15 19:58:30|41862.5|41842.5|41857.5|41837.5|41862.5|41842.5|41857.5|41837.5|0
1655323120000|2022-06-15 19:58:40|41858|41838|41857.5|41837.5|41858|41838|41857.5|41837.5|1
1655323130000|2022-06-15 19:58:50|41855.5|41835.5|41855.5|41835.5|41855.5|41835.5|41855.5|41835.5|0
1655323140000|2022-06-15 19:59:00|41855|41835|41845.5|41825.5|41855|41835|41845.5|41825.5|4
1655323150000|2022-06-15 19:59:10|41847.5|41827.5|41855.5|41835.5|41855.5|41835.5|41847.5|41827.5|4
1655323170000|2022-06-15 19:59:30|41852.5|41832.5|41843.4|41823.4|41852.5|41832.5|41843.4|41823.4|1
1655323180000|2022-06-15 19:59:40|41841.4|41821.4|41843|41823|41843.4|41823.4|41840.5|41820.5|3
1655323190000|2022-06-15 19:59:50|41849.6|41829.6|41850.5|41830.5|41850.5|41830.5|41843|41823|8
1655323200000|2022-06-15 20:00:00|41850.9|41830.9|41853|41833|41858.4|41838.4|41850.9|41830.9|7
1655323210000|2022-06-15 20:00:10|41853.4|41833.4|41855.5|41835.5|41855.5|41835.5|41853.4|41833.4|0
1655323220000|2022-06-15 20:00:20|||||||||1
1655323240000|2022-06-15 20:00:40|41858|41838|41858|41838|41858|41838|41858|41838|0
1655323250000|2022-06-15 20:00:50|41858.4|41838.4|41858.4|41838.4|41858.4|41838.4|41858.4|41838.4|0
1655323260000|2022-06-15 20:01:00|41860.5|41840.5|41865.5|41845.5|41865.5|41845.5|41860.5|41840.5|2
1655323280000|2022-06-15 20:01:20|41863|41843|41862.5|41842.5|41863|41843|41862.5|41842.5|1
1655323290000|2022-06-15 20:01:30|41860.5|41840.5|41848|41828|41860.5|41840.5|41848|41828|0
1655323300000|2022-06-15 20:01:40|41848.4|41828.4|41848|41828|41848.4|41828.4|41848|41828|0
1655323310000|2022-06-15 20:01:50|41848.4|41828.4|41850.5|41830.5|41850.5|41830.5|41848|41828|0
1655323320000|2022-06-15 20:02:00|41853|41833|41853.4|41833.4|41853.4|41833.4|41853|41833|0
1655323330000|2022-06-15 20:02:10|41855.5|41835.5|41858.4|41838.4|41858.4|41838.4|41855.5|41835.5|1
1655323340000|2022-06-15 20:02:20|41860.9|41840.9|41863|41843|41863|41843|41860.9|41840.9|1
1655323350000|2022-06-15 20:02:30|41863.4|41843.4|41868|41848|41868|41848|41863.4|41843.4|0
1655323360000|2022-06-15 20:02:40|41865.9|41845.9|41863|41843|41865.9|41845.9|41863|41843|0
1655323370000|2022-06-15 20:02:50|41862.5|41842.5|41853|41833|41862.5|41842.5|41853|41833|0
1655323380000|2022-06-15 20:03:00|41855.5|41835.5|41855.5|41835.5|41856.4|41836.4|41853.4|41833.4|4
1655323390000|2022-06-15 20:03:10|41853.4|41833.4|41853.4|41833.4|41853.4|41833.4|41853.4|41833.4|0
1655323400000|2022-06-15 20:03:20|41852.5|41832.5|41843.4|41823.4|41852.5|41832.5|41843|41823|1
1655323420000|2022-06-15 20:03:40|41843|41823|41845.5|41825.5|41845.5|41825.5|41843|41823|0
1655323450000|2022-06-15 20:04:10|41848.9|41828.9|41855.5|41835.5|41855.5|41835.5|41848.9|41828.9|2
1655323480000|2022-06-15 20:04:40|||||||||1
1655323490000|2022-06-15 20:04:50|41855.9|41835.9|41863|41843|41863|41843|41855.9|41835.9|0
1655323500000|2022-06-15 20:05:00|41862.5|41842.5|41862.5|41842.5|41862.5|41842.5|41862.5|41842.5|0
1655323510000|2022-06-15 20:05:10|41863|41843|41858.4|41838.4|41863|41843|41858.4|41838.4|0
1655323520000|2022-06-15 20:05:20|41860.5|41840.5|41858.4|41838.4|41860.5|41840.5|41858.4|41838.4|0
1655323530000|2022-06-15 20:05:30|41858|41838|41868|41848|41870.5|41850.5|41855.5|41835.5|4
1655323540000|2022-06-15 20:05:40|41865.5|41845.5|41860|41840|41865.5|41845.5|41860|41840|0
1655323550000|2022-06-15 20:05:50|41857.5|41837.5|41860|41840|41860|41840|41857.5|41837.5|1
1655323570000|2022-06-15 20:06:10|41858|41838|41860.5|41840.5|41860.5|41840.5|41858|41838|1
1655323580000|2022-06-15 20:06:20|41860|41840|41860.5|41840.5|41860.5|41840.5|41855.9|41835.9|1
1655323600000|2022-06-15 20:06:40|41858|41838|41858|41838|41858|41838|41858|41838|0
1655323610000|2022-06-15 20:06:50|41862.5|41842.5|41858|41838|41862.5|41842.5|41858|41838|2
1655323620000|2022-06-15 20:07:00|41860|41840|41863|41843|41863|41843|41860|41840|0
1655323630000|2022-06-15 20:07:10|41863.4|41843.4|41870.5|41850.5|41870.5|41850.5|41863.4|41843.4|0
1655323640000|2022-06-15 20:07:20|41870|41850|41870.5|41850.5|41870.5|41850.5|41868|41848|0
1655323650000|2022-06-15 20:07:30|41870|41850|41868|41848|41870|41850|41868|41848|0
1655323660000|2022-06-15 20:07:40|41867.1|41847.1|41867.1|41847.1|41867.1|41847.1|41867.1|41847.1|1
1655323670000|2022-06-15 20:07:50|41866.6|41846.6|41864.6|41844.6|41866.6|41846.6|41864.6|41844.6|1
1655323680000|2022-06-15 20:08:00|41862.5|41842.5|41860.5|41840.5|41862.5|41842.5|41858.4|41838.4|0
1655323690000|2022-06-15 20:08:10|41858.4|41838.4|41860.5|41840.5|41860.5|41840.5|41858.4|41838.4|1
1655323720000|2022-06-15 20:08:40|41863.4|41843.4|41865.9|41845.9|41865.9|41845.9|41863.4|41843.4|1
1655323730000|2022-06-15 20:08:50|41869.3|41849.3|41871.4|41851.4|41871.4|41851.4|41869.3|41849.3|2
1655323740000|2022-06-15 20:09:00|41870.9|41850.9|41865.5|41845.5|41870.9|41850.9|41865.5|41845.5|0
1655323750000|2022-06-15 20:09:10|41863|41843|41860|41840|41863|41843|41859.6|41839.6|3
1655323770000|2022-06-15 20:09:30|41858|41838|41870.5|41850.5|41870.5|41850.5|41858|41838|8
1655323780000|2022-06-15 20:09:40|41870.9|41850.9|41870.5|41850.5|41870.9|41850.9|41870.5|41850.5|0
1655323790000|2022-06-15 20:09:50|41873|41853|41875.5|41855.5|41875.5|41855.5|41872.5|41852.5|1
1655323810000|2022-06-15 20:10:10|41873|41853|41875.5|41855.5|41875.5|41855.5|41873|41853|0
1655323830000|2022-06-15 20:10:30|41873|41853|41875.5|41855.5|41875.5|41855.5|41873|41853|0
1655323840000|2022-06-15 20:10:40|41875|41855|41873.4|41853.4|41875|41855|41873.4|41853.4|0
1655323850000|2022-06-15 20:10:50|41875|41855|41872.5|41852.5|41875.5|41855.5|41872.5|41852.5|1
1655323860000|2022-06-15 20:11:00|41870.5|41850.5|41870.5|41850.5|41870.5|41850.5|41870.5|41850.5|0
1655323900000|2022-06-15 20:11:40|41868.4|41848.4|41868.4|41848.4|41868.4|41848.4|41868.4|41848.4|0
1655323910000|2022-06-15 20:11:50|41868|41848|41868|41848|41868|41848|41868|41848|0
1655323930000|2022-06-15 20:12:10|41868.4|41848.4|41868.4|41848.4|41868.4|41848.4|41868.4|41848.4|0
1655323940000|2022-06-15 20:12:20|41870.5|41850.5|41873|41853|41873|41853|41870.5|41850.5|0
1655323950000|2022-06-15 20:12:30|41873.4|41853.4|41875.5|41855.5|41875.5|41855.5|41873.4|41853.4|0
1655323970000|2022-06-15 20:12:50|41875|41855|41873|41853|41875|41855|41873|41853|0
1655323980000|2022-06-15 20:13:00|41872.5|41852.5|41875.5|41855.5|41875.5|41855.5|41870.9|41850.9|0
1655324000000|2022-06-15 20:13:20|41875.9|41855.9|41878|41858|41878|41858|41875.9|41855.9|0
1655324040000|2022-06-15 20:14:00|41877.5|41857.5|41877.5|41857.5|41877.5|41857.5|41877.5|41857.5|0
1655324050000|2022-06-15 20:14:10|41875.5|41855.5|41875.5|41855.5|41875.5|41855.5|41875.5|41855.5|0
1655324070000|2022-06-15 20:14:30|41873.4|41853.4|41860.5|41840.5|41873.4|41853.4|41860.5|41840.5|1
1655324090000|2022-06-15 20:14:50|41854.2|41834.2|41845.5|41825.5|41854.2|41834.2|41845.5|41825.5|3
1655324100000|2022-06-15 20:15:00|41848|41828|41848|41828|41850.5|41830.5|41847.5|41827.5|0
1655324110000|2022-06-15 20:15:10|41848.4|41828.4|41848|41828|41850.5|41830.5|41845.5|41825.5|0
1655324120000|2022-06-15 20:15:20|41850.5|41830.5|41850.5|41830.5|41850.5|41830.5|41850.5|41830.5|0
1655324130000|2022-06-15 20:15:30|41848.4|41828.4|41855.5|41835.5|41855.5|41835.5|41845.5|41825.5|3
1655324170000|2022-06-15 20:16:10|||||||||2
1655324180000|2022-06-15 20:16:20|41860.5|41840.5|41860.5|41840.5|41860.5|41840.5|41860.5|41840.5|0
1655324190000|2022-06-15 20:16:30|41858.4|41838.4|41855.5|41835.5|41858.4|41838.4|41855.5|41835.5|2
1655324200000|2022-06-15 20:16:40|41855.9|41835.9|41858|41838|41858|41838|41855.9|41835.9|0
1655324210000|2022-06-15 20:16:50|41860.5|41840.5|41860.5|41840.5|41860.5|41840.5|41860.5|41840.5|0
1655324230000|2022-06-15 20:17:10|41860.1|41840.1|41858|41838|41860.5|41840.5|41858|41838|0
1655324250000|2022-06-15 20:17:30|41860.5|41840.5|41860.5|41840.5|41860.5|41840.5|41860.5|41840.5|0
1655324260000|2022-06-15 20:17:40|||||||||1
1655324350000|2022-06-15 20:19:10|41858|41838|41858|41838|41858|41838|41858|41838|1
1655324360000|2022-06-15 20:19:20|41858.5|41838.5|41858|41838|41860.5|41840.5|41858|41838|0
1655324370000|2022-06-15 20:19:30|41858.5|41838.5|41860.5|41840.5|41860.5|41840.5|41858|41838|0
1655324380000|2022-06-15 20:19:40|41863|41843|41863|41843|41863|41843|41863|41843|0
1655324390000|2022-06-15 20:19:50|41862.6|41842.6|41863|41843|41863|41843|41860.5|41840.5|2
1655324400000|2022-06-15 20:20:00|41865.5|41845.5|41870.5|41850.5|41870.5|41850.5|41865.5|41845.5|0
1655324440000|2022-06-15 20:20:40|||||||||1
1655324450000|2022-06-15 20:20:50|41870.1|41850.1|41870.1|41850.1|41870.1|41850.1|41870.1|41850.1|5
1655324460000|2022-06-15 20:21:00|41867.6|41847.6|41867.6|41847.6|41867.6|41847.6|41867.6|41847.6|0
1655324470000|2022-06-15 20:21:10|41868|41848|41868|41848|41868|41848|41865.5|41845.5|0
1655324480000|2022-06-15 20:21:20|41867.6|41847.6|41865.5|41845.5|41867.6|41847.6|41865.5|41845.5|0
1655324490000|2022-06-15 20:21:30|41868|41848|41868|41848|41868|41848|41868|41848|0
1655324510000|2022-06-15 20:21:50|41865.5|41845.5|41865.5|41845.5|41868|41848|41865.5|41845.5|2
1655324520000|2022-06-15 20:22:00|41863|41843|41858|41838|41863|41843|41858|41838|4
1655324530000|2022-06-15 20:22:10|41858.5|41838.5|41860.5|41840.5|41860.5|41840.5|41858|41838|0
1655324550000|2022-06-15 20:22:30|41863|41843|41865.5|41845.5|41865.5|41845.5|41863|41843|0
1655324580000|2022-06-15 20:23:00|41863|41843|41863.5|41843.5|41863.5|41843.5|41863|41843|0
1655324590000|2022-06-15 20:23:10|41865.1|41845.1|41863|41843|41865.5|41845.5|41863|41843|0
1655324600000|2022-06-15 20:23:20|41863.5|41843.5|41863|41843|41865.5|41845.5|41863|41843|0
1655324620000|2022-06-15 20:23:40|41862.6|41842.6|41862.6|41842.6|41862.6|41842.6|41862.6|41842.6|0
1655324630000|2022-06-15 20:23:50|41863|41843|41863|41843|41863|41843|41863|41843|0
1655324640000|2022-06-15 20:24:00|41863.5|41843.5|41868|41848|41868|41848|41863.5|41843.5|3
1655324650000|2022-06-15 20:24:10|41870.5|41850.5|41871.4|41851.4|41871.4|41851.4|41870.5|41850.5|2
1655324660000|2022-06-15 20:24:20|41873.5|41853.5|41873.5|41853.5|41873.5|41853.5|41873.5|41853.5|0
1655324700000|2022-06-15 20:25:00|41875.5|41855.5|41875.5|41855.5|41875.5|41855.5|41875.5|41855.5|0
1655324710000|2022-06-15 20:25:10|41880.5|41860.5|41880.5|41860.5|41880.5|41860.5|41880.5|41860.5|1
1655324730000|2022-06-15 20:25:30|41877.6|41857.6|41877.6|41857.6|41877.6|41857.6|41877.6|41857.6|1
1655324760000|2022-06-15 20:26:00|41880.1|41860.1|41877.6|41857.6|41880.1|41860.1|41877.6|41857.6|0
1655324770000|2022-06-15 20:26:10|41880.1|41860.1|41880.1|41860.1|41880.1|41860.1|41880.1|41860.1|0
1655324790000|2022-06-15 20:26:30|41882.1|41862.1|41884.6|41864.6|41884.6|41864.6|41882.1|41862.1|2
1655324800000|2022-06-15 20:26:40|41885.1|41865.1|41887.1|41867.1|41887.1|41867.1|41884.6|41864.6|0
1655324810000|2022-06-15 20:26:50|41884.6|41864.6|41887.1|41867.1|41887.1|41867.1|41884.6|41864.6|0
1655324820000|2022-06-15 20:27:00|41886.7|41866.7|41882.6|41862.6|41886.7|41866.7|41882.6|41862.6|2
1655324830000|2022-06-15 20:27:10|41883|41863|41883|41863|41883|41863|41883|41863|0
1655324850000|2022-06-15 20:27:30|41885.5|41865.5|41885.5|41865.5|41885.5|41865.5|41885.5|41865.5|0
1655324860000|2022-06-15 20:27:40|41883|41863|41883.5|41863.5|41883.5|41863.5|41883|41863|0
1655324870000|2022-06-15 20:27:50|41885.1|41865.1|41885.5|41865.5|41885.5|41865.5|41883|41863|0
1655324880000|2022-06-15 20:28:00|41883|41863|41882.6|41862.6|41885.5|41865.5|41882.6|41862.6|0
1655324900000|2022-06-15 20:28:20|41883|41863|41883|41863|41883|41863|41883|41863|0
1655324920000|2022-06-15 20:28:40|41883.5|41863.5|41887.6|41867.6|41887.6|41867.6|41883.5|41863.5|6
1655324930000|2022-06-15 20:28:50|41888|41868|41888|41868|41888|41868|41888|41868|3
1655324940000|2022-06-15 20:29:00|41887.6|41867.6|41886|41866|41888|41868|41885.5|41865.5|1
1655324950000|2022-06-15 20:29:10|41885.5|41865.5|41885.5|41865.5|41885.5|41865.5|41885.1|41865.1|2
1655324960000|2022-06-15 20:29:20|41885.1|41865.1|41885.5|41865.5|41885.5|41865.5|41885.1|41865.1|0
1655324970000|2022-06-15 20:29:30|41885.1|41865.1|41885.1|41865.1|41885.1|41865.1|41885.1|41865.1|0
1655324980000|2022-06-15 20:29:40|41885.5|41865.5|41883|41863|41885.5|41865.5|41883|41863|1
1655324990000|2022-06-15 20:29:50|41886|41866|41883.5|41863.5|41886|41866|41883|41863|1
1655325000000|2022-06-15 20:30:00|41883.9|41863.9|41886|41866|41886|41866|41883.9|41863.9|1
1655325020000|2022-06-15 20:30:20|41885.5|41865.5|41886|41866|41886|41866|41883.5|41863.5|0
1655325040000|2022-06-15 20:30:40|41885.5|41865.5|41883.5|41863.5|41885.5|41865.5|41883.5|41863.5|1
1655325050000|2022-06-15 20:30:50|41883|41863|41883|41863|41883|41863|41883|41863|0
1655325060000|2022-06-15 20:31:00|41881|41861|41874.6|41854.6|41881|41861|41874.6|41854.6|9
1655325070000|2022-06-15 20:31:10|41875.1|41855.1|41877.6|41857.6|41877.6|41857.6|41875.1|41855.1|0
1655325080000|2022-06-15 20:31:20|41877.1|41857.1|41877.1|41857.1|41877.1|41857.1|41877.1|41857.1|0
1655325090000|2022-06-15 20:31:30|41877.6|41857.6|41880.5|41860.5|41880.5|41860.5|41875.5|41855.5|1
1655325100000|2022-06-15 20:31:40|41878.5|41858.5|41878.5|41858.5|41878.5|41858.5|41878.5|41858.5|0
1655325110000|2022-06-15 20:31:50|||||||||1
1655325120000|2022-06-15 20:32:00|41881|41861|41881|41861|41881|41861|41881|41861|1
1655325130000|2022-06-15 20:32:10|41885.5|41865.5|41886|41866|41886|41866|41883.5|41863.5|0
1655325140000|2022-06-15 20:32:20|41888|41868|41888|41868|41888|41868|41888|41868|2
1655325150000|2022-06-15 20:32:30|41886|41866|41886|41866|41886|41866|41886|41866|0
1655325160000|2022-06-15 20:32:40|41885.5|41865.5|41885.5|41865.5|41885.5|41865.5|41885.5|41865.5|0
1655325180000|2022-06-15 20:33:00|41881.4|41861.4|41881|41861|41881.4|41861.4|41881|41861|1
1655325200000|2022-06-15 20:33:20|41878.5|41858.5|41878.5|41858.5|41878.5|41858.5|41878.5|41858.5|0
1655325220000|2022-06-15 20:33:40|41875.1|41855.1|41878.5|41858.5|41878.5|41858.5|41873|41853|3
1655325250000|2022-06-15 20:34:10|41876|41856|41875.5|41855.5|41876|41856|41875.5|41855.5|2
1655325260000|2022-06-15 20:34:20|41873.5|41853.5|41873.5|41853.5|41873.5|41853.5|41873.5|41853.5|0
1655325280000|2022-06-15 20:34:40|41873|41853|41871|41851|41873|41853|41871|41851|0
1655325310000|2022-06-15 20:35:10|41868.5|41848.5|41868.5|41848.5|41868.5|41848.5|41868.5|41848.5|0
1655325320000|2022-06-15 20:35:20|41866|41846|41863.5|41843.5|41866|41846|41863.5|41843.5|1
1655325340000|2022-06-15 20:35:40|41861|41841|41861|41841|41861|41841|41861|41841|0
1655325350000|2022-06-15 20:35:50|41860.5|41840.5|41858.5|41838.5|41860.5|41840.5|41858.5|41838.5|2
1655325370000|2022-06-15 20:36:10|41858|41838|41856|41836|41858|41838|41856|41836|0
1655325380000|2022-06-15 20:36:20|41858|41838|41858|41838|41858|41838|41858|41838|1
1655325390000|2022-06-15 20:36:30|||||||||1
1655325400000|2022-06-15 20:36:40|41856|41836|41856|41836|41856|41836|41856|41836|0
1655325410000|2022-06-15 20:36:50|41855.5|41835.5|41856|41836|41856|41836|41853.5|41833.5|1
1655325420000|2022-06-15 20:37:00|41856.4|41836.4|41856|41836|41856.4|41836.4|41856|41836|2
1655325440000|2022-06-15 20:37:20|41858.5|41838.5|41860.5|41840.5|41860.5|41840.5|41858.5|41838.5|0
1655325450000|2022-06-15 20:37:30|41858.5|41838.5|41858.5|41838.5|41858.5|41838.5|41858.5|41838.5|0
1655325460000|2022-06-15 20:37:40|41858|41838|41858|41838|41858.5|41838.5|41858|41838|0
1655325490000|2022-06-15 20:38:10|41858.5|41838.5|41858|41838|41858.5|41838.5|41855.5|41835.5|1
1655325500000|2022-06-15 20:38:20|41858.5|41838.5|41858.5|41838.5|41858.5|41838.5|41858.5|41838.5|0
1655325510000|2022-06-15 20:38:30|41856|41836|41856|41836|41856|41836|41856|41836|0
1655325550000|2022-06-15 20:39:10|41858|41838|41858|41838|41858|41838|41858|41838|0
1655325600000|2022-06-15 20:40:00|41858.5|41838.5|41856|41836|41858.5|41838.5|41856|41836|0
1655325610000|2022-06-15 20:40:10|||||||||1
1655325670000|2022-06-15 20:41:10|41853.5|41833.5|41853.5|41833.5|41853.5|41833.5|41853.5|41833.5|0
1655325700000|2022-06-15 20:41:40|41848.5|41828.5|41846|41826|41848.5|41828.5|41846|41826|3
1655325710000|2022-06-15 20:41:50|41845.6|41825.6|41845.6|41825.6|41845.6|41825.6|41845.6|41825.6|0
1655325720000|2022-06-15 20:42:00|41845.1|41825.1|41845.1|41825.1|41845.1|41825.1|41845.1|41825.1|0
1655325730000|2022-06-15 20:42:10|41843.1|41823.1|41845.6|41825.6|41845.6|41825.6|41843.1|41823.1|0
1655325750000|2022-06-15 20:42:30|41843.5|41823.5|41843.5|41823.5|41843.5|41823.5|41843.5|41823.5|0
1655325760000|2022-06-15 20:42:40|41843.1|41823.1|41843.1|41823.1|41843.5|41823.5|41841|41821|0
1655325770000|2022-06-15 20:42:50|41843.5|41823.5|41843.5|41823.5|41843.5|41823.5|41843.5|41823.5|0
1655325780000|2022-06-15 20:43:00|41843.1|41823.1|41841|41821|41843.5|41823.5|41841|41821|0
1655325790000|2022-06-15 20:43:10|41843.1|41823.1|41843.5|41823.5|41843.5|41823.5|41843.1|41823.1|0
1655325800000|2022-06-15 20:43:20|41845.6|41825.6|41843.5|41823.5|41845.6|41825.6|41843.5|41823.5|0
1655325810000|2022-06-15 20:43:30|41841|41821|41841|41821|41841|41821|41841|41821|0
1655325820000|2022-06-15 20:43:40|41841.5|41821.5|41843.5|41823.5|41843.5|41823.5|41841.5|41821.5|0
1655325830000|2022-06-15 20:43:50|||||||||1
1655325840000|2022-06-15 20:44:00|41844|41824|41846|41826|41846|41826|41844|41824|0
1655325850000|2022-06-15 20:44:10|41845.6|41825.6|41846|41826|41846|41826|41845.6|41825.6|0
1655325890000|2022-06-15 20:44:50|||||||||2
1655325900000|2022-06-15 20:45:00|41844|41824|41846|41826|41846|41826|41844|41824|0
1655325930000|2022-06-15 20:45:30|41845.6|41825.6|41845.6|41825.6|41846|41826|41843.1|41823.1|3
1655325940000|2022-06-15 20:45:40|41843.5|41823.5|41841|41821|41845.6|41825.6|41841|41821|0
1655325990000|2022-06-15 20:46:30|41843.1|41823.1|41841|41821|41843.1|41823.1|41841|41821|0
1655326010000|2022-06-15 20:46:50|||||||||1
1655326020000|2022-06-15 20:47:00|41843.5|41823.5|41843.5|41823.5|41843.5|41823.5|41843.5|41823.5|0
1655326080000|2022-06-15 20:48:00|41846|41826|41846|41826|41846|41826|41846|41826|0
1655326140000|2022-06-15 20:49:00|41845.6|41825.6|41845.1|41825.1|41846|41826|41845.1|41825.1|4
1655326150000|2022-06-15 20:49:10|41843.1|41823.1|41838.1|41818.1|41843.1|41823.1|41836|41816|6
1655326160000|2022-06-15 20:49:20|41835.6|41815.6|41833.1|41813.1|41835.6|41815.6|41833.1|41813.1|8
1655326170000|2022-06-15 20:49:30|41831|41811|41831|41811|41831|41811|41831|41811|0
1655326180000|2022-06-15 20:49:40|41833.1|41813.1|41827.6|41807.6|41833.1|41813.1|41827.6|41807.6|6
1655326190000|2022-06-15 20:49:50|41828.1|41808.1|41827.6|41807.6|41828.1|41808.1|41826|41806|7
1655326200000|2022-06-15 20:50:00|41825.1|41805.1|41820.6|41800.6|41825.1|41805.1|41820.6|41800.6|5
1655326230000|2022-06-15 20:50:30|41818.5|41798.5|41818.5|41798.5|41818.5|41798.5|41818.5|41798.5|0
1655326240000|2022-06-15 20:50:40|41816|41796|41816|41796|41816|41796|41816|41796|0
1655326250000|2022-06-15 20:50:50|||||||||2
1655326270000|2022-06-15 20:51:10|41815.6|41795.6|41813.5|41793.5|41815.6|41795.6|41813.5|41793.5|0
1655326280000|2022-06-15 20:51:20|41813.1|41793.1|41813.1|41793.1|41813.1|41793.1|41813.1|41793.1|4
1655326300000|2022-06-15 20:51:40|41810.6|41790.6|41810.6|41790.6|41810.6|41790.6|41810.6|41790.6|1
1655326310000|2022-06-15 20:51:50|41813.1|41793.1|41813.1|41793.1|41813.1|41793.1|41810.6|41790.6|0
1655326320000|2022-06-15 20:52:00|41810.6|41790.6|41813.1|41793.1|41813.1|41793.1|41808.1|41788.1|0
1655326340000|2022-06-15 20:52:20|41811|41791|41810.6|41790.6|41811|41791|41810.6|41790.6|0
1655326350000|2022-06-15 20:52:30|41811|41791|41811|41791|41811|41791|41811|41791|0
1655326410000|2022-06-15 20:53:30|41810.6|41790.6|41808.1|41788.1|41810.6|41790.6|41808.1|41788.1|3
1655326420000|2022-06-15 20:53:40|||||||||1
1655326430000|2022-06-15 20:53:50|41807.6|41787.6|41808.1|41788.1|41808.1|41788.1|41805.6|41785.6|0
1655326440000|2022-06-15 20:54:00|41806|41786|41805.6|41785.6|41806|41786|41805.6|41785.6|1
1655326450000|2022-06-15 20:54:10|41803.5|41783.5|41803.5|41783.5|41805.6|41785.6|41803.5|41783.5|0
1655326460000|2022-06-15 20:54:20|41803.1|41783.1|41803.1|41783.1|41803.1|41783.1|41803.1|41783.1|0
1655326470000|2022-06-15 20:54:30|41803.5|41783.5|41798.5|41778.5|41803.5|41783.5|41798.5|41778.5|2
1655326480000|2022-06-15 20:54:40|41801|41781|41800.6|41780.6|41801|41781|41800.6|41780.6|0
1655326490000|2022-06-15 20:54:50|41800.1|41780.1|41798.1|41778.1|41800.1|41780.1|41798.1|41778.1|0
1655326500000|2022-06-15 20:55:00|||||||||5
1655326560000|2022-06-15 20:56:00|41795.6|41775.6|41795.6|41775.6|41795.6|41775.6|41795.6|41775.6|5
1655326570000|2022-06-15 20:56:10|41793.1|41773.1|41793.1|41773.1|41793.1|41773.1|41793.1|41773.1|1
1655326580000|2022-06-15 20:56:20|41791|41771|41791|41771|41791|41771|41791|41771|0
1655326640000|2022-06-15 20:57:20|41790.6|41770.6|41790.6|41770.6|41790.6|41770.6|41790.6|41770.6|5
1655326670000|2022-06-15 20:57:50|41790.1|41770.1|41790.6|41770.6|41790.6|41770.6|41790.1|41770.1|5
1655326680000|2022-06-15 20:58:00|41789.7|41769.7|41783.5|41763.5|41789.7|41769.7|41783.5|41763.5|10
1655326690000|2022-06-15 20:58:10|41781|41761|41773.1|41753.1|41781|41761|41773.1|41753.1|11
1655326740000|2022-06-15 20:59:00|41772.6|41752.6|41772.6|41752.6|41773.1|41753.1|41772.6|41752.6|1
1655326750000|2022-06-15 20:59:10|41773.1|41753.1|41773.1|41753.1|41773.1|41753.1|41773.1|41753.1|2
1655326760000|2022-06-15 20:59:20|41772.6|41752.6|41773.1|41753.1|41773.1|41753.1|41772.6|41752.6|0
1655326770000|2022-06-15 20:59:30|41772.6|41752.6|41773.1|41753.1|41773.1|41753.1|41772.6|41752.6|3
1655326780000|2022-06-15 20:59:40|41773.5|41753.5|41775.6|41755.6|41775.6|41755.6|41773.1|41753.1|17
1655326790000|2022-06-15 20:59:50|41776|41756|41778.5|41758.5|41778.5|41758.5|41776|41756|6
1655330400000|2022-06-15 22:00:00|41801.6|41781.6|41920.7|41900.7|41920.7|41900.7|41801.6|41781.6|25
1655330410000|2022-06-15 22:00:10|41923.2|41903.2|41938.2|41918.2|41938.2|41918.2|41923.2|41903.2|29
1655330420000|2022-06-15 22:00:20|41942.3|41922.3|41923.7|41903.7|41942.3|41922.3|41923.7|41903.7|16
1655330430000|2022-06-15 22:00:30|41931.2|41911.2|41941.6|41921.6|41941.6|41921.6|41931.2|41911.2|10
1655330440000|2022-06-15 22:00:40|41938.2|41918.2|41936.6|41916.6|41938.2|41918.2|41934.1|41914.1|9
1655330450000|2022-06-15 22:00:50|41934.1|41914.1|41934.1|41914.1|41934.1|41914.1|41934.1|41914.1|0
1655330460000|2022-06-15 22:01:00|41933.7|41913.7|41921.2|41901.2|41933.7|41913.7|41921.2|41901.2|2
1655330470000|2022-06-15 22:01:10|41920.7|41900.7|41919.4|41899.4|41920.7|41900.7|41919.4|41899.4|0
1655330480000|2022-06-15 22:01:20|||||||||1
1655330490000|2022-06-15 22:01:30|||||||||1
1655330500000|2022-06-15 22:01:40|41913.2|41893.2|41912.8|41892.8|41913.2|41893.2|41912.8|41892.8|2
1655330510000|2022-06-15 22:01:50|41912.3|41892.3|41891.4|41871.4|41912.3|41892.3|41891.4|41871.4|2
1655330520000|2022-06-15 22:02:00|41885.3|41865.3|41885.7|41865.7|41885.7|41865.7|41885.3|41865.3|0
1655330540000|2022-06-15 22:02:20|41886.2|41866.2|41879.1|41859.1|41888.2|41868.2|41879.1|41859.1|2
1655330550000|2022-06-15 22:02:30|41873.7|41853.7|41874.1|41854.1|41874.1|41854.1|41873.7|41853.7|1
1655330560000|2022-06-15 22:02:40|41876.6|41856.6|41888.7|41868.7|41888.7|41868.7|41876.6|41856.6|5
1655330570000|2022-06-15 22:02:50|41889.1|41869.1|41891.2|41871.2|41891.2|41871.2|41889.1|41869.1|2
1655330580000|2022-06-15 22:03:00|41893.7|41873.7|41899.1|41879.1|41899.1|41879.1|41893.7|41873.7|2
1655330590000|2022-06-15 22:03:10|41903.7|41883.7|41911.2|41891.2|41911.2|41891.2|41903.7|41883.7|6
1655330600000|2022-06-15 22:03:20|41910.7|41890.7|41909.1|41889.1|41910.7|41890.7|41908.7|41888.7|3
1655330620000|2022-06-15 22:03:40|||||||||1
1655330640000|2022-06-15 22:04:00|41909.6|41889.6|41911.2|41891.2|41911.6|41891.6|41909.6|41889.6|7
1655330650000|2022-06-15 22:04:10|41909.1|41889.1|41909.1|41889.1|41909.1|41889.1|41909.1|41889.1|0
1655330660000|2022-06-15 22:04:20|41901.2|41881.2|41901.2|41881.2|41901.2|41881.2|41901.2|41881.2|2
1655330670000|2022-06-15 22:04:30|41903.2|41883.2|41903.2|41883.2|41903.2|41883.2|41903.2|41883.2|2
1655330680000|2022-06-15 22:04:40|41905.3|41885.3|41907.8|41887.8|41907.8|41887.8|41905.3|41885.3|0
1655330700000|2022-06-15 22:05:00|||||||||2
1655330710000|2022-06-15 22:05:10|41910.3|41890.3|41910.3|41890.3|41910.3|41890.3|41910.3|41890.3|1
1655330720000|2022-06-15 22:05:20|41906.2|41886.2|41903.7|41883.7|41906.2|41886.2|41903.7|41883.7|1
1655330760000|2022-06-15 22:06:00|41894.1|41874.1|41893.7|41873.7|41894.1|41874.1|41893.7|41873.7|0
1655330770000|2022-06-15 22:06:10|41891.6|41871.6|41891.6|41871.6|41891.6|41871.6|41891.6|41871.6|1
1655330820000|2022-06-15 22:07:00|41891.2|41871.2|41890.7|41870.7|41891.2|41871.2|41890.7|41870.7|3
1655330830000|2022-06-15 22:07:10|||||||||1
1655330840000|2022-06-15 22:07:20|41892.8|41872.8|41892.8|41872.8|41892.8|41872.8|41892.8|41872.8|1
1655330850000|2022-06-15 22:07:30|41890.7|41870.7|41893.2|41873.2|41893.2|41873.2|41890.7|41870.7|0
1655330930000|2022-06-15 22:08:50|41893.7|41873.7|41893.7|41873.7|41893.7|41873.7|41893.7|41873.7|0
1655330960000|2022-06-15 22:09:20|||||||||2
1655330990000|2022-06-15 22:09:50|41895.7|41875.7|41898.7|41878.7|41898.7|41878.7|41895.7|41875.7|1
1655331030000|2022-06-15 22:10:30|41899.1|41879.1|41904.1|41884.1|41904.1|41884.1|41899.1|41879.1|1
1655331050000|2022-06-15 22:10:50|41906.2|41886.2|41911.2|41891.2|41911.2|41891.2|41906.2|41886.2|1
1655331060000|2022-06-15 22:11:00|41911.6|41891.6|41911.2|41891.2|41915.7|41895.7|41911.2|41891.2|1
1655331110000|2022-06-15 22:11:50|41913.2|41893.2|41913.2|41893.2|41913.2|41893.2|41913.2|41893.2|2
1655331120000|2022-06-15 22:12:00|41913.7|41893.7|41911.2|41891.2|41915.7|41895.7|41911.2|41891.2|0
1655331130000|2022-06-15 22:12:10|41908.7|41888.7|41906.2|41886.2|41911.2|41891.2|41906.2|41886.2|2
1655331150000|2022-06-15 22:12:30|41905.7|41885.7|41906.2|41886.2|41906.2|41886.2|41903.7|41883.7|0
1655331160000|2022-06-15 22:12:40|41908.7|41888.7|41908.7|41888.7|41908.7|41888.7|41908.7|41888.7|0
1655331200000|2022-06-15 22:13:20|41908.3|41888.3|41906.2|41886.2|41908.3|41888.3|41906.2|41886.2|0
1655331240000|2022-06-15 22:14:00|||||||||1
1655331250000|2022-06-15 22:14:10|41905.8|41885.8|41906.2|41886.2|41906.2|41886.2|41905.8|41885.8|0
1655331260000|2022-06-15 22:14:20|41906.6|41886.6|41906.2|41886.2|41908.7|41888.7|41906.2|41886.2|1
1655331270000|2022-06-15 22:14:30|41906.6|41886.6|41906.6|41886.6|41908.7|41888.7|41906.2|41886.2|0
1655331280000|2022-06-15 22:14:40|41908.7|41888.7|41908.7|41888.7|41908.7|41888.7|41908.7|41888.7|0
1655331290000|2022-06-15 22:14:50|41910.8|41890.8|41911.2|41891.2|41911.2|41891.2|41910.8|41890.8|1
1655331300000|2022-06-15 22:15:00|41913.7|41893.7|41916.2|41896.2|41916.2|41896.2|41911.2|41891.2|0
1655331330000|2022-06-15 22:15:30|41918.7|41898.7|41926.2|41906.2|41926.2|41906.2|41918.7|41898.7|6
1655331350000|2022-06-15 22:15:50|41925.8|41905.8|41925.8|41905.8|41926.2|41906.2|41924.1|41904.1|0
1655331360000|2022-06-15 22:16:00|41926.2|41906.2|41915.3|41895.3|41926.2|41906.2|41915.3|41895.3|7
1655331370000|2022-06-15 22:16:10|41911.2|41891.2|41913.3|41893.3|41913.3|41893.3|41910.8|41890.8|0
1655331380000|2022-06-15 22:16:20|41912.8|41892.8|41913.7|41893.7|41913.7|41893.7|41910.8|41890.8|0
1655331400000|2022-06-15 22:16:40|41911.6|41891.6|41911.2|41891.2|41913.7|41893.7|41911.2|41891.2|1
1655331410000|2022-06-15 22:16:50|41909.1|41889.1|41906.2|41886.2|41911.2|41891.2|41906.2|41886.2|0
1655331420000|2022-06-15 22:17:00|41908.7|41888.7|41908.3|41888.3|41908.7|41888.7|41905.8|41885.8|1
1655331430000|2022-06-15 22:17:10|41906.6|41886.6|41908.7|41888.7|41908.7|41888.7|41906.6|41886.6|0
1655331440000|2022-06-15 22:17:20|41906.2|41886.2|41906.6|41886.6|41908.7|41888.7|41906.2|41886.2|0
1655331450000|2022-06-15 22:17:30|41908.7|41888.7|41908.7|41888.7|41908.7|41888.7|41906.2|41886.2|0
1655331460000|2022-06-15 22:17:40|41913.7|41893.7|41913.7|41893.7|41913.7|41893.7|41913.7|41893.7|0
1655331470000|2022-06-15 22:17:50|41911.2|41891.2|41911.7|41891.7|41911.7|41891.7|41911.2|41891.2|0
1655331480000|2022-06-15 22:18:00|41911.2|41891.2|41911.2|41891.2|41911.2|41891.2|41911.2|41891.2|1
1655331500000|2022-06-15 22:18:20|41914.2|41894.2|41916.2|41896.2|41916.2|41896.2|41914.2|41894.2|10
1655331510000|2022-06-15 22:18:30|41926.2|41906.2|41926.2|41906.2|41926.2|41906.2|41926.2|41906.2|4
1655331520000|2022-06-15 22:18:40|41928.3|41908.3|41934.2|41914.2|41934.2|41914.2|41928.3|41908.3|7
1655331530000|2022-06-15 22:18:50|41936.2|41916.2|41936.2|41916.2|41936.2|41916.2|41933.7|41913.7|2
1655331540000|2022-06-15 22:19:00|41935.8|41915.8|41934.2|41914.2|41938.7|41918.7|41933.7|41913.7|5
1655331550000|2022-06-15 22:19:10|41936.2|41916.2|41938.7|41918.7|41938.7|41918.7|41936.2|41916.2|0
1655331560000|2022-06-15 22:19:20|41941.2|41921.2|41941.2|41921.2|41941.2|41921.2|41941.2|41921.2|1
1655331570000|2022-06-15 22:19:30|41941.7|41921.7|41944.2|41924.2|41944.2|41924.2|41941.7|41921.7|3
1655331580000|2022-06-15 22:19:40|41946.2|41926.2|41950.3|41930.3|41950.8|41930.8|41946.2|41926.2|2
1655331590000|2022-06-15 22:19:50|41948.3|41928.3|41948.3|41928.3|41948.3|41928.3|41948.3|41928.3|0
1655331600000|2022-06-15 22:20:00|41950.8|41930.8|41950.8|41930.8|41950.8|41930.8|41950.8|41930.8|1
1655331610000|2022-06-15 22:20:10|41948.7|41928.7|41953.3|41933.3|41953.3|41933.3|41947.8|41927.8|7
1655331620000|2022-06-15 22:20:20|41956.2|41936.2|41958.7|41938.7|41958.7|41938.7|41956.2|41936.2|24
1655331630000|2022-06-15 22:20:30|41961.2|41941.2|41958.7|41938.7|41961.2|41941.2|41958.7|41938.7|1
1655331640000|2022-06-15 22:20:40|41953.7|41933.7|41956.2|41936.2|41956.2|41936.2|41953.7|41933.7|0
1655331650000|2022-06-15 22:20:50|||||||||1
1655331660000|2022-06-15 22:21:00|||||||||1
1655331670000|2022-06-15 22:21:10|41956.7|41936.7|41956.7|41936.7|41956.7|41936.7|41956.7|41936.7|0
1655331680000|2022-06-15 22:21:20|41958.7|41938.7|41956.2|41936.2|41958.7|41938.7|41956.2|41936.2|1
1655331690000|2022-06-15 22:21:30|41956.7|41936.7|41965.8|41945.8|41965.8|41945.8|41956.7|41936.7|2
1655331700000|2022-06-15 22:21:40|41968.3|41948.3|41968.3|41948.3|41968.3|41948.3|41968.3|41948.3|3
1655331710000|2022-06-15 22:21:50|41970.8|41950.8|41973.3|41953.3|41973.3|41953.3|41970.8|41950.8|1
1655331720000|2022-06-15 22:22:00|41970.8|41950.8|41970.8|41950.8|41973.3|41953.3|41970.8|41950.8|1
1655331730000|2022-06-15 22:22:10|41971.2|41951.2|41973.3|41953.3|41973.3|41953.3|41970.8|41950.8|1
1655331740000|2022-06-15 22:22:20|41975.8|41955.8|41975.8|41955.8|41976.2|41956.2|41975.8|41955.8|5
1655331750000|2022-06-15 22:22:30|41976.7|41956.7|41980.8|41960.8|41980.8|41960.8|41976.7|41956.7|4
1655331760000|2022-06-15 22:22:40|41982.8|41962.8|41986.2|41966.2|41986.2|41966.2|41982.8|41962.8|5
1655331770000|2022-06-15 22:22:50|41988.3|41968.3|41990.8|41970.8|41990.8|41970.8|41988.3|41968.3|4
1655331780000|2022-06-15 22:23:00|41993.3|41973.3|41993.7|41973.7|41993.7|41973.7|41993.3|41973.3|1
1655331790000|2022-06-15 22:23:10|41993.3|41973.3|41993.7|41973.7|41993.7|41973.7|41993.3|41973.3|0
1655331800000|2022-06-15 22:23:20|||||||||1
1655331810000|2022-06-15 22:23:30|||||||||1
1655331820000|2022-06-15 22:23:40|||||||||1
1655331830000|2022-06-15 22:23:50|||||||||2
1655331840000|2022-06-15 22:24:00|41993.3|41973.3|41991.2|41971.2|41993.3|41973.3|41991.2|41971.2|1
1655331850000|2022-06-15 22:24:10|||||||||1
1655331860000|2022-06-15 22:24:20|||||||||1
1655331870000|2022-06-15 22:24:30|41991.7|41971.7|41993.7|41973.7|41993.7|41973.7|41991.7|41971.7|1
1655331880000|2022-06-15 22:24:40|41995.8|41975.8|41995.8|41975.8|41995.8|41975.8|41995.8|41975.8|1
1655331890000|2022-06-15 22:24:50|41996.2|41976.2|41996.2|41976.2|41996.2|41976.2|41995.8|41975.8|1
1655331900000|2022-06-15 22:25:00|41995.8|41975.8|41995.8|41975.8|41995.8|41975.8|41995.8|41975.8|3
1655331910000|2022-06-15 22:25:10|41993.7|41973.7|41988.3|41968.3|41993.7|41973.7|41988.3|41968.3|3
1655331920000|2022-06-15 22:25:20|41990.8|41970.8|41990.8|41970.8|41990.8|41970.8|41990.8|41970.8|0
1655331930000|2022-06-15 22:25:30|41991.2|41971.2|41993.3|41973.3|41993.3|41973.3|41991.2|41971.2|3
1655331940000|2022-06-15 22:25:40|||||||||1
1655331950000|2022-06-15 22:25:50|||||||||1
1655331960000|2022-06-15 22:26:00|41992.8|41972.8|41993.3|41973.3|41993.3|41973.3|41990.8|41970.8|1
1655331970000|2022-06-15 22:26:10|41992.8|41972.8|41990.8|41970.8|41992.8|41972.8|41990.8|41970.8|2
1655331980000|2022-06-15 22:26:20|||||||||1
1655331990000|2022-06-15 22:26:30|||||||||1
1655332000000|2022-06-15 22:26:40|||||||||1
1655332010000|2022-06-15 22:26:50|41992.8|41972.8|41995.8|41975.8|41995.8|41975.8|41992.8|41972.8|2
1655332020000|2022-06-15 22:27:00|||||||||1
1655332030000|2022-06-15 22:27:10|41998.3|41978.3|41998.3|41978.3|41998.3|41978.3|41998.3|41978.3|3
1655332040000|2022-06-15 22:27:20|||||||||1
1655332050000|2022-06-15 22:27:30|42000.8|41980.8|42000.8|41980.8|42000.8|41980.8|42000.8|41980.8|0
1655332060000|2022-06-15 22:27:40|42003.3|41983.3|42008.3|41988.3|42010.8|41990.8|42003.3|41983.3|7
1655332070000|2022-06-15 22:27:50|42010.8|41990.8|42013.3|41993.3|42013.3|41993.3|42010.3|41990.3|0
1655332080000|2022-06-15 22:28:00|42015.3|41995.3|42012.4|41992.4|42015.3|41995.3|42010.3|41990.3|3
1655332100000|2022-06-15 22:28:20|42014.5|41994.5|42014.5|41994.5|42014.5|41994.5|42014.5|41994.5|0
1655332120000|2022-06-15 22:28:40|42009.9|41989.9|42009.9|41989.9|42009.9|41989.9|42009.9|41989.9|2
1655332130000|2022-06-15 22:28:50|41999.9|41979.9|42002|41982|42002|41982|41999.9|41979.9|2
1655332140000|2022-06-15 22:29:00|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|0
1655332160000|2022-06-15 22:29:20|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|0
1655332170000|2022-06-15 22:29:30|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|0
1655332180000|2022-06-15 22:29:40|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|0
1655332200000|2022-06-15 22:30:00|42000.8|41980.8|41989.5|41969.5|42000.8|41980.8|41989.5|41969.5|2
1655332210000|2022-06-15 22:30:10|41987.8|41967.8|41989.9|41969.9|41989.9|41969.9|41987.8|41967.8|0
1655332240000|2022-06-15 22:30:40|41982|41962|41977.4|41957.4|41982.4|41962.4|41977.4|41957.4|2
1655332250000|2022-06-15 22:30:50|41975.3|41955.3|41968.3|41948.3|41975.3|41955.3|41968.3|41948.3|1
1655332260000|2022-06-15 22:31:00|41966.2|41946.2|41967.8|41947.8|41967.8|41947.8|41966.2|41946.2|2
1655332270000|2022-06-15 22:31:10|41970.3|41950.3|41970.3|41950.3|41970.3|41950.3|41967.8|41947.8|0
1655332290000|2022-06-15 22:31:30|41972.4|41952.4|41980.3|41960.3|41980.3|41960.3|41972.4|41952.4|5
1655332300000|2022-06-15 22:31:40|41979.9|41959.9|41979.9|41959.9|41980.3|41960.3|41977.4|41957.4|1
1655332320000|2022-06-15 22:32:00|41980.3|41960.3|41980.3|41960.3|41980.3|41960.3|41980.3|41960.3|0
1655332330000|2022-06-15 22:32:10|41979.9|41959.9|41980.3|41960.3|41980.3|41960.3|41979.9|41959.9|0
1655332360000|2022-06-15 22:32:40|41982.8|41962.8|41985.3|41965.3|41985.3|41965.3|41982.8|41962.8|0
1655332370000|2022-06-15 22:32:50|41985.8|41965.8|41987.8|41967.8|41987.8|41967.8|41985.8|41965.8|0
1655332380000|2022-06-15 22:33:00|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|0
1655332400000|2022-06-15 22:33:20|41992.9|41972.9|41992.9|41972.9|41993.3|41973.3|41992.9|41972.9|0
1655332410000|2022-06-15 22:33:30|41990.4|41970.4|41990.4|41970.4|41990.4|41970.4|41990.4|41970.4|0
1655332430000|2022-06-15 22:33:50|41989.9|41969.9|41990.8|41970.8|41990.8|41970.8|41989.9|41969.9|2
1655332440000|2022-06-15 22:34:00|41992.9|41972.9|41992.9|41972.9|41992.9|41972.9|41992.9|41972.9|0
1655332470000|2022-06-15 22:34:30|41989.9|41969.9|41987.9|41967.9|41989.9|41969.9|41987.9|41967.9|3
1655332500000|2022-06-15 22:35:00|41987.4|41967.4|41985.4|41965.4|41987.4|41967.4|41985.4|41965.4|1
1655332540000|2022-06-15 22:35:40|41984.9|41964.9|41982.9|41962.9|41984.9|41964.9|41982.9|41962.9|0
1655332550000|2022-06-15 22:35:50|41982.4|41962.4|41980.4|41960.4|41982.4|41962.4|41980.4|41960.4|0
1655332560000|2022-06-15 22:36:00|41982.9|41962.9|41980.4|41960.4|41982.9|41962.9|41980.4|41960.4|0
1655332580000|2022-06-15 22:36:20|41979.9|41959.9|41979.9|41959.9|41979.9|41959.9|41979.9|41959.9|0
1655332590000|2022-06-15 22:36:30|41977.4|41957.4|41977.4|41957.4|41977.4|41957.4|41977.4|41957.4|0
1655332600000|2022-06-15 22:36:40|41977|41957|41974.9|41954.9|41977|41957|41974.5|41954.5|1
1655332650000|2022-06-15 22:37:30|41982.9|41962.9|41982.9|41962.9|41982.9|41962.9|41982.9|41962.9|1
1655332660000|2022-06-15 22:37:40|41984.9|41964.9|41984.9|41964.9|41985.4|41965.4|41984.9|41964.9|0
1655332720000|2022-06-15 22:38:40|41980.4|41960.4|41979.5|41959.5|41980.4|41960.4|41979.5|41959.5|0
1655332740000|2022-06-15 22:39:00|41977|41957|41977|41957|41977|41957|41977|41957|10
1655332750000|2022-06-15 22:39:10|41964.6|41944.6|41964.6|41944.6|41964.6|41944.6|41964.6|41944.6|0
1655332790000|2022-06-15 22:39:50|41963.8|41943.8|41963.3|41943.3|41963.8|41943.8|41963.3|41943.3|0
1655332800000|2022-06-15 22:40:00|41963.8|41943.8|41965.8|41945.8|41965.8|41945.8|41963.8|41943.8|0
1655332820000|2022-06-15 22:40:20|41962.9|41942.9|41960.4|41940.4|41962.9|41942.9|41960.4|41940.4|1
1655332850000|2022-06-15 22:40:50|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|2
1655332860000|2022-06-15 22:41:00|41952|41932|41946.3|41926.3|41952|41932|41945.4|41925.4|3
1655332870000|2022-06-15 22:41:10|41945.4|41925.4|41947.4|41927.4|41947.4|41927.4|41945.4|41925.4|0
1655332900000|2022-06-15 22:41:40|41945.4|41925.4|41947.9|41927.9|41947.9|41927.9|41945.4|41925.4|2
1655332910000|2022-06-15 22:41:50|41948.3|41928.3|41950.8|41930.8|41950.8|41930.8|41948.3|41928.3|0
1655332920000|2022-06-15 22:42:00|41950.4|41930.4|41950.4|41930.4|41950.4|41930.4|41950.4|41930.4|1
1655332940000|2022-06-15 22:42:20|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|2
1655332970000|2022-06-15 22:42:50|41947|41927|41944.9|41924.9|41947|41927|41944.9|41924.9|0
1655332980000|2022-06-15 22:43:00|41942.9|41922.9|41940.4|41920.4|41942.9|41922.9|41940.4|41920.4|2
1655333010000|2022-06-15 22:43:30|41942.9|41922.9|41942.9|41922.9|41942.9|41922.9|41942.9|41922.9|1
1655333020000|2022-06-15 22:43:40|41940.4|41920.4|41940.4|41920.4|41940.4|41920.4|41940.4|41920.4|0
1655333100000|2022-06-15 22:45:00|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|1
1655333110000|2022-06-15 22:45:10|41937.9|41917.9|41937.9|41917.9|41937.9|41917.9|41937.9|41917.9|0
1655333120000|2022-06-15 22:45:20|41931.5|41911.5|41929.5|41909.5|41931.5|41911.5|41929.5|41909.5|4
1655333130000|2022-06-15 22:45:30|41929|41909|41920.4|41900.4|41929|41909|41919.9|41899.9|0
1655333140000|2022-06-15 22:45:40|41919.9|41899.9|41917.9|41897.9|41920.4|41900.4|41917.9|41897.9|2
1655333170000|2022-06-15 22:46:10|41915.4|41895.4|41913.3|41893.3|41915.4|41895.4|41913.3|41893.3|2
1655333180000|2022-06-15 22:46:20|41912.9|41892.9|41912.4|41892.4|41912.9|41892.9|41912.4|41892.4|0
1655333210000|2022-06-15 22:46:50|41912.9|41892.9|41910.4|41890.4|41912.9|41892.9|41909.9|41889.9|3
1655333220000|2022-06-15 22:47:00|41907.9|41887.9|41910.4|41890.4|41910.4|41890.4|41907.9|41887.9|0
1655333230000|2022-06-15 22:47:10|41908.3|41888.3|41907.9|41887.9|41908.3|41888.3|41907.9|41887.9|0
1655333240000|2022-06-15 22:47:20|41907.4|41887.4|41905.4|41885.4|41907.4|41887.4|41905.4|41885.4|0
1655333250000|2022-06-15 22:47:30|41904.9|41884.9|41907.4|41887.4|41907.4|41887.4|41904.9|41884.9|1
1655333280000|2022-06-15 22:48:00|41909.9|41889.9|41909.5|41889.5|41909.9|41889.9|41909.5|41889.5|3
1655333290000|2022-06-15 22:48:10|41909.9|41889.9|41912.9|41892.9|41912.9|41892.9|41909.9|41889.9|0
1655333300000|2022-06-15 22:48:20|41909.9|41889.9|41909.9|41889.9|41909.9|41889.9|41909.9|41889.9|1
1655333320000|2022-06-15 22:48:40|41909.5|41889.5|41909.5|41889.5|41909.5|41889.5|41909.5|41889.5|0
1655333330000|2022-06-15 22:48:50|41907|41887|41907|41887|41907|41887|41904.9|41884.9|0
1655333340000|2022-06-15 22:49:00|41907.4|41887.4|41907.4|41887.4|41907.4|41887.4|41907.4|41887.4|0
1655333360000|2022-06-15 22:49:20|41907|41887|41904.5|41884.5|41907|41887|41904.5|41884.5|0
1655333370000|2022-06-15 22:49:30|41907|41887|41907.4|41887.4|41907.4|41887.4|41907|41887|4
1655333380000|2022-06-15 22:49:40|41909.5|41889.5|41919.9|41899.9|41919.9|41899.9|41909.5|41889.5|5
1655333390000|2022-06-15 22:49:50|41920.4|41900.4|41921.6|41901.6|41922.4|41902.4|41920.4|41900.4|1
1655333400000|2022-06-15 22:50:00|41919.5|41899.5|41922|41902|41922|41902|41919.5|41899.5|1
1655333410000|2022-06-15 22:50:10|41919.5|41899.5|41919.5|41899.5|41919.5|41899.5|41919.5|41899.5|2
1655333430000|2022-06-15 22:50:30|41924.1|41904.1|41924.1|41904.1|41924.1|41904.1|41924.1|41904.1|3
1655333440000|2022-06-15 22:50:40|41917.4|41897.4|41914.9|41894.9|41917.4|41897.4|41912.9|41892.9|4
1655333450000|2022-06-15 22:50:50|41912.4|41892.4|41912.4|41892.4|41912.4|41892.4|41912.4|41892.4|0
1655333460000|2022-06-15 22:51:00|41912|41892|41912.4|41892.4|41912.4|41892.4|41912|41892|0
1655333470000|2022-06-15 22:51:10|41912|41892|41914.9|41894.9|41914.9|41894.9|41912|41892|0
1655333510000|2022-06-15 22:51:50|41912.9|41892.9|41914.9|41894.9|41914.9|41894.9|41912.4|41892.4|0
1655333550000|2022-06-15 22:52:30|41917.4|41897.4|41920.4|41900.4|41920.4|41900.4|41917.4|41897.4|0
1655333570000|2022-06-15 22:52:50|41925.4|41905.4|41925.4|41905.4|41925.4|41905.4|41925.4|41905.4|2
1655333580000|2022-06-15 22:53:00|41927.4|41907.4|41927.9|41907.9|41927.9|41907.9|41925.8|41905.8|0
1655333590000|2022-06-15 22:53:10|41927.4|41907.4|41925.4|41905.4|41927.9|41907.9|41925.4|41905.4|0
1655333610000|2022-06-15 22:53:30|41925.8|41905.8|41925.4|41905.4|41925.8|41905.8|41925.4|41905.4|0
1655333620000|2022-06-15 22:53:40|41925.8|41905.8|41925.8|41905.8|41925.8|41905.8|41925.8|41905.8|0
1655333640000|2022-06-15 22:54:00|41927.9|41907.9|41925.8|41905.8|41927.9|41907.9|41925.8|41905.8|0
1655333650000|2022-06-15 22:54:10|41927.9|41907.9|41927.9|41907.9|41927.9|41907.9|41927.9|41907.9|0
1655333660000|2022-06-15 22:54:20|41927.5|41907.5|41925.4|41905.4|41927.9|41907.9|41925.4|41905.4|0
1655333680000|2022-06-15 22:54:40|41922.9|41902.9|41922.9|41902.9|41922.9|41902.9|41922.9|41902.9|1
1655333700000|2022-06-15 22:55:00|41922.5|41902.5|41920.4|41900.4|41922.5|41902.5|41920.4|41900.4|0
1655333740000|2022-06-15 22:55:40|41922.9|41902.9|41922.9|41902.9|41922.9|41902.9|41922.9|41902.9|0
1655333760000|2022-06-15 22:56:00|41922.5|41902.5|41922.9|41902.9|41922.9|41902.9|41922.5|41902.5|0
1655333780000|2022-06-15 22:56:20|41925|41905|41930|41910|41930|41910|41925|41905|1
1655333800000|2022-06-15 22:56:40|41929.5|41909.5|41927.5|41907.5|41929.5|41909.5|41927.5|41907.5|0
1655333810000|2022-06-15 22:56:50|41925.4|41905.4|41922.9|41902.9|41925.4|41905.4|41922.9|41902.9|1
1655333840000|2022-06-15 22:57:20|41925.4|41905.4|41922.9|41902.9|41925.4|41905.4|41922.9|41902.9|0
1655333850000|2022-06-15 22:57:30|41925.4|41905.4|41925.4|41905.4|41925.4|41905.4|41925.4|41905.4|0
1655333870000|2022-06-15 22:57:50|||||||||2
1655333880000|2022-06-15 22:58:00|41922.5|41902.5|41923.3|41903.3|41923.3|41903.3|41922.5|41902.5|2
1655333890000|2022-06-15 22:58:10|41925.4|41905.4|41925.4|41905.4|41925.4|41905.4|41925.4|41905.4|0
1655333920000|2022-06-15 22:58:40|41922.9|41902.9|41922.9|41902.9|41922.9|41902.9|41922.5|41902.5|0
1655333930000|2022-06-15 22:58:50|41923.3|41903.3|41925.4|41905.4|41925.4|41905.4|41922.9|41902.9|2
1655333950000|2022-06-15 22:59:10|41927.5|41907.5|41927.9|41907.9|41927.9|41907.9|41927.5|41907.5|0
1655333960000|2022-06-15 22:59:20|41930.4|41910.4|41930.4|41910.4|41930.4|41910.4|41930.4|41910.4|0
1655333970000|2022-06-15 22:59:30|41927.9|41907.9|41927.9|41907.9|41927.9|41907.9|41927.9|41907.9|0
1655333990000|2022-06-15 22:59:50|41930|41910|41928.4|41908.4|41930|41910|41925.4|41905.4|1
1655334000000|2022-06-15 23:00:00|41927.9|41907.9|41925.4|41905.4|41932.9|41912.9|41923.8|41903.8|3
1655334010000|2022-06-15 23:00:10|41923.4|41903.4|41925.9|41905.9|41925.9|41905.9|41923.4|41903.4|0
1655334030000|2022-06-15 23:00:30|41927.9|41907.9|41925.4|41905.4|41927.9|41907.9|41925.4|41905.4|0
1655334040000|2022-06-15 23:00:40|41927.9|41907.9|41927.9|41907.9|41927.9|41907.9|41927.9|41907.9|1
1655334050000|2022-06-15 23:00:50|41925.9|41905.9|41927.5|41907.5|41927.5|41907.5|41925.4|41905.4|0
1655334060000|2022-06-15 23:01:00|41925.4|41905.4|41925.4|41905.4|41927.9|41907.9|41925.4|41905.4|0
1655334090000|2022-06-15 23:01:30|||||||||1
1655334130000|2022-06-15 23:02:10|41927.5|41907.5|41927.5|41907.5|41927.5|41907.5|41927.5|41907.5|2
1655334160000|2022-06-15 23:02:40|41930|41910|41930|41910|41930|41910|41930|41910|1
1655334170000|2022-06-15 23:02:50|41930.9|41910.9|41935.4|41915.4|41935.4|41915.4|41930.9|41910.9|0
1655334180000|2022-06-15 23:03:00|||||||||1
1655334190000|2022-06-15 23:03:10|41932.9|41912.9|41930.4|41910.4|41932.9|41912.9|41930.4|41910.4|0
1655334200000|2022-06-15 23:03:20|||||||||1
1655334220000|2022-06-15 23:03:40|41927.9|41907.9|41927.9|41907.9|41927.9|41907.9|41927.9|41907.9|0
1655334230000|2022-06-15 23:03:50|41930.4|41910.4|41930.4|41910.4|41930.4|41910.4|41930.4|41910.4|3
1655334240000|2022-06-15 23:04:00|41930.9|41910.9|41930.9|41910.9|41930.9|41910.9|41930.9|41910.9|0
1655334250000|2022-06-15 23:04:10|41930.4|41910.4|41930.4|41910.4|41930.4|41910.4|41930.4|41910.4|0
1655334260000|2022-06-15 23:04:20|41930|41910|41927.9|41907.9|41930|41910|41927.9|41907.9|0
1655334270000|2022-06-15 23:04:30|41927.5|41907.5|41925.4|41905.4|41927.5|41907.5|41925.4|41905.4|0
1655334280000|2022-06-15 23:04:40|41925.9|41905.9|41927.9|41907.9|41927.9|41907.9|41925.9|41905.9|0
1655334310000|2022-06-15 23:05:10|41928.4|41908.4|41930.4|41910.4|41930.4|41910.4|41928.4|41908.4|0
1655334320000|2022-06-15 23:05:20|41930.9|41910.9|41932.9|41912.9|41932.9|41912.9|41930.9|41910.9|2
1655334350000|2022-06-15 23:05:50|41932.5|41912.5|41930.4|41910.4|41932.5|41912.5|41930.4|41910.4|2
1655334420000|2022-06-15 23:07:00|41930|41910|41927.9|41907.9|41930.4|41910.4|41927.9|41907.9|0
1655334490000|2022-06-15 23:08:10|41928.4|41908.4|41927.9|41907.9|41928.4|41908.4|41927.9|41907.9|0
1655334550000|2022-06-15 23:09:10|41930.4|41910.4|41927.9|41907.9|41930.4|41910.4|41927.9|41907.9|0
1655334570000|2022-06-15 23:09:30|||||||||1
1655334600000|2022-06-15 23:10:00|41928.4|41908.4|41925.9|41905.9|41928.4|41908.4|41925.4|41905.4|0
1655334610000|2022-06-15 23:10:10|41927.9|41907.9|41925.4|41905.4|41927.9|41907.9|41925.4|41905.4|0
1655334650000|2022-06-15 23:10:50|41925.9|41905.9|41925.4|41905.4|41925.9|41905.9|41925.4|41905.4|0
1655334660000|2022-06-15 23:11:00|41925.9|41905.9|41927.9|41907.9|41927.9|41907.9|41925.4|41905.4|0
1655334670000|2022-06-15 23:11:10|41927.5|41907.5|41925.4|41905.4|41927.9|41907.9|41925.4|41905.4|0
1655334680000|2022-06-15 23:11:20|||||||||1
1655334720000|2022-06-15 23:12:00|41925.9|41905.9|41930.4|41910.4|41930.4|41910.4|41925.9|41905.9|0
1655334730000|2022-06-15 23:12:10|41928.4|41908.4|41925.4|41905.4|41928.4|41908.4|41925.4|41905.4|0
1655334760000|2022-06-15 23:12:40|41927.5|41907.5|41927.9|41907.9|41927.9|41907.9|41927.5|41907.5|0
1655334780000|2022-06-15 23:13:00|41927.5|41907.5|41925.4|41905.4|41927.5|41907.5|41925.4|41905.4|2
1655334790000|2022-06-15 23:13:10|41925.9|41905.9|41925.4|41905.4|41925.9|41905.9|41925.4|41905.4|1
1655334820000|2022-06-15 23:13:40|41927.9|41907.9|41927.9|41907.9|41927.9|41907.9|41927.9|41907.9|0
1655334830000|2022-06-15 23:13:50|41927.5|41907.5|41925.4|41905.4|41927.5|41907.5|41925.4|41905.4|0
1655334850000|2022-06-15 23:14:10|41925.9|41905.9|41925.4|41905.4|41930.4|41910.4|41925.4|41905.4|0
1655334870000|2022-06-15 23:14:30|41927.5|41907.5|41925.4|41905.4|41927.9|41907.9|41925.4|41905.4|0
1655335010000|2022-06-15 23:16:50|41927.9|41907.9|41927.9|41907.9|41927.9|41907.9|41927.9|41907.9|1
1655335020000|2022-06-15 23:17:00|41927.5|41907.5|41927.5|41907.5|41927.5|41907.5|41927.5|41907.5|0
1655335040000|2022-06-15 23:17:20|41927.9|41907.9|41927.9|41907.9|41927.9|41907.9|41927.9|41907.9|1
1655335050000|2022-06-15 23:17:30|41922.9|41902.9|41922.9|41902.9|41922.9|41902.9|41922.9|41902.9|4
1655335060000|2022-06-15 23:17:40|41920|41900|41920|41900|41920|41900|41920|41900|1
1655335070000|2022-06-15 23:17:50|||||||||1
1655335080000|2022-06-15 23:18:00|41919.6|41899.6|41920|41900|41920|41900|41919.6|41899.6|1
1655335090000|2022-06-15 23:18:10|41919.6|41899.6|41919.6|41899.6|41919.6|41899.6|41919.6|41899.6|0
1655335100000|2022-06-15 23:18:20|41920|41900|41920|41900|41920|41900|41920|41900|0
1655335110000|2022-06-15 23:18:30|41919.6|41899.6|41919.6|41899.6|41919.6|41899.6|41919.6|41899.6|1
1655335140000|2022-06-15 23:19:00|41920|41900|41920|41900|41920|41900|41920|41900|1
1655335150000|2022-06-15 23:19:10|41922.1|41902.1|41919.6|41899.6|41922.1|41902.1|41919.6|41899.6|0
1655335160000|2022-06-15 23:19:20|41917.1|41897.1|41919.6|41899.6|41919.6|41899.6|41917.1|41897.1|1
1655335170000|2022-06-15 23:19:30|41919.1|41899.1|41917.1|41897.1|41919.1|41899.1|41917.1|41897.1|0
1655335200000|2022-06-15 23:20:00|41915|41895|41915|41895|41915|41895|41915|41895|4
1655335310000|2022-06-15 23:21:50|41914.6|41894.6|41914.6|41894.6|41914.6|41894.6|41914.6|41894.6|4
1655335320000|2022-06-15 23:22:00|41909.6|41889.6|41909.6|41889.6|41909.6|41889.6|41909.6|41889.6|4
1655335330000|2022-06-15 23:22:10|41907.5|41887.5|41907.1|41887.1|41907.5|41887.5|41907.1|41887.1|2
1655335340000|2022-06-15 23:22:20|41909.1|41889.1|41910.5|41890.5|41910.5|41890.5|41909.1|41889.1|2
1655335350000|2022-06-15 23:22:30|41915.5|41895.5|41915.5|41895.5|41915.5|41895.5|41915.5|41895.5|3
1655335360000|2022-06-15 23:22:40|||||||||1
1655335460000|2022-06-15 23:24:20|41915|41895|41915|41895|41915|41895|41915|41895|1
1655335470000|2022-06-15 23:24:30|41914.6|41894.6|41914.6|41894.6|41914.6|41894.6|41914.6|41894.6|0
1655335480000|2022-06-15 23:24:40|41912.1|41892.1|41909.6|41889.6|41912.1|41892.1|41909.6|41889.6|0
1655335490000|2022-06-15 23:24:50|41909.1|41889.1|41907.1|41887.1|41909.1|41889.1|41907.1|41887.1|0
1655335500000|2022-06-15 23:25:00|41905|41885|41905|41885|41905|41885|41905|41885|0
1655335550000|2022-06-15 23:25:50|41905.5|41885.5|41907.1|41887.1|41907.1|41887.1|41905.5|41885.5|1
1655335560000|2022-06-15 23:26:00|41905|41885|41905|41885|41905|41885|41905|41885|0
1655335570000|2022-06-15 23:26:10|41904.6|41884.6|41902.5|41882.5|41904.6|41884.6|41902.5|41882.5|2
1655335580000|2022-06-15 23:26:20|41903|41883|41903|41883|41903|41883|41903|41883|0
1655335610000|2022-06-15 23:26:50|41905.5|41885.5|41905.5|41885.5|41905.5|41885.5|41905.5|41885.5|1
1655335620000|2022-06-15 23:27:00|||||||||1
1655335640000|2022-06-15 23:27:20|41908|41888|41910.9|41890.9|41910.9|41890.9|41908|41888|1
1655335650000|2022-06-15 23:27:30|41913|41893|41913|41893|41913|41893|41913|41893|0
1655335660000|2022-06-15 23:27:40|41915|41895|41920.5|41900.5|41920.5|41900.5|41915|41895|1
1655335670000|2022-06-15 23:27:50|41917.5|41897.5|41910.5|41890.5|41917.5|41897.5|41910.5|41890.5|0
1655335690000|2022-06-15 23:28:10|41910.9|41890.9|41910.5|41890.5|41913|41893|41910.5|41890.5|1
1655335730000|2022-06-15 23:28:50|||||||||1
1655335740000|2022-06-15 23:29:00|41908|41888|41908|41888|41908|41888|41908|41888|0
1655335750000|2022-06-15 23:29:10|41910.5|41890.5|41908|41888|41910.5|41890.5|41908|41888|2
1655335760000|2022-06-15 23:29:20|41910.5|41890.5|41910.5|41890.5|41910.5|41890.5|41910.5|41890.5|0
1655335790000|2022-06-15 23:29:50|||||||||1
1655335850000|2022-06-15 23:30:50|||||||||1
1655335910000|2022-06-15 23:31:50|||||||||1
1655335920000|2022-06-15 23:32:00|41910.9|41890.9|41910.9|41890.9|41910.9|41890.9|41910.9|41890.9|0
1655335940000|2022-06-15 23:32:20|41913.4|41893.4|41915.9|41895.9|41915.9|41895.9|41913.4|41893.4|2
1655335950000|2022-06-15 23:32:30|41918.4|41898.4|41918.4|41898.4|41918.4|41898.4|41918.4|41898.4|0
1655335960000|2022-06-15 23:32:40|41920.5|41900.5|41920.5|41900.5|41920.5|41900.5|41920.5|41900.5|0
1655335980000|2022-06-15 23:33:00|||||||||1
1655335990000|2022-06-15 23:33:10|||||||||2
1655336010000|2022-06-15 23:33:30|41920|41900|41918.4|41898.4|41920.5|41900.5|41918|41898|0
1655336020000|2022-06-15 23:33:40|41918|41898|41920.5|41900.5|41920.5|41900.5|41918|41898|0
1655336040000|2022-06-15 23:34:00|41920.9|41900.9|41920.9|41900.9|41920.9|41900.9|41920.9|41900.9|0
1655336060000|2022-06-15 23:34:20|41923.4|41903.4|41923.4|41903.4|41923.4|41903.4|41923.4|41903.4|0
1655336070000|2022-06-15 23:34:30|41925.5|41905.5|41925.5|41905.5|41925.5|41905.5|41925.5|41905.5|0
1655336090000|2022-06-15 23:34:50|41930.5|41910.5|41930.5|41910.5|41930.5|41910.5|41930.5|41910.5|3
1655336100000|2022-06-15 23:35:00|41930.9|41910.9|41935.5|41915.5|41935.5|41915.5|41930.9|41910.9|1
1655336110000|2022-06-15 23:35:10|41938|41918|41938|41918|41938|41918|41938|41918|0
1655336120000|2022-06-15 23:35:20|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|41938|41918|0
1655336130000|2022-06-15 23:35:30|41938|41918|41937.5|41917.5|41938|41918|41937.5|41917.5|0
1655336140000|2022-06-15 23:35:40|41935.5|41915.5|41935.5|41915.5|41935.5|41915.5|41935.5|41915.5|0
1655336150000|2022-06-15 23:35:50|41935|41915|41935.5|41915.5|41935.5|41915.5|41930.5|41910.5|0
1655336160000|2022-06-15 23:36:00|41935.9|41915.9|41935.9|41915.9|41935.9|41915.9|41935.9|41915.9|1
1655336170000|2022-06-15 23:36:10|41938|41918|41938|41918|41938|41918|41938|41918|1
1655336180000|2022-06-15 23:36:20|41940.5|41920.5|41940.9|41920.9|41940.9|41920.9|41940.5|41920.5|2
1655336190000|2022-06-15 23:36:30|41940.5|41920.5|41940.5|41920.5|41940.5|41920.5|41940.5|41920.5|2
1655336220000|2022-06-15 23:37:00|41945.5|41925.5|41943|41923|41945.5|41925.5|41943|41923|0
1655336230000|2022-06-15 23:37:10|41942.5|41922.5|41943|41923|41943|41923|41942.5|41922.5|0
1655336240000|2022-06-15 23:37:20|41943.4|41923.4|41948|41928|41948|41928|41943.4|41923.4|0
1655336250000|2022-06-15 23:37:30|41950.5|41930.5|41953.4|41933.4|41953.4|41933.4|41950.5|41930.5|3
1655336260000|2022-06-15 23:37:40|41955|41935|41953|41933|41955.5|41935.5|41950.5|41930.5|0
1655336270000|2022-06-15 23:37:50|41952.5|41932.5|41953|41933|41953|41933|41950.5|41930.5|0
1655336280000|2022-06-15 23:38:00|41952.5|41932.5|41953|41933|41953|41933|41950.5|41930.5|0
1655336290000|2022-06-15 23:38:10|41950.5|41930.5|41948|41928|41953|41933|41948|41928|1
1655336310000|2022-06-15 23:38:30|41947.5|41927.5|41945.5|41925.5|41947.5|41927.5|41945.5|41925.5|0
1655336340000|2022-06-15 23:39:00|41943|41923|41943|41923|41943|41923|41943|41923|0
1655336360000|2022-06-15 23:39:20|41943.4|41923.4|41955.5|41935.5|41955.5|41935.5|41943.4|41923.4|2
1655336370000|2022-06-15 23:39:30|41960.5|41940.5|41960.5|41940.5|41960.5|41940.5|41955.5|41935.5|3
1655336380000|2022-06-15 23:39:40|41958.4|41938.4|41960.5|41940.5|41960.5|41940.5|41958.4|41938.4|1
1655336400000|2022-06-15 23:40:00|41958|41938|41957.6|41937.6|41960.5|41940.5|41957.6|41937.6|0
1655336410000|2022-06-15 23:40:10|41955.5|41935.5|41955.5|41935.5|41955.5|41935.5|41955.5|41935.5|0
1655336420000|2022-06-15 23:40:20|41955.1|41935.1|41952.6|41932.6|41955.1|41935.1|41952.6|41932.6|1
1655336430000|2022-06-15 23:40:30|41950.5|41930.5|41945.5|41925.5|41950.5|41930.5|41945.5|41925.5|0
1655336450000|2022-06-15 23:40:50|41943|41923|41943|41923|41943|41923|41943|41923|0
1655336460000|2022-06-15 23:41:00|41945.5|41925.5|41945.5|41925.5|41945.5|41925.5|41945.5|41925.5|1
1655336470000|2022-06-15 23:41:10|41948|41928|41952.6|41932.6|41953|41933|41948|41928|1
1655336480000|2022-06-15 23:41:20|41950.5|41930.5|41945.5|41925.5|41950.5|41930.5|41945.5|41925.5|0
1655336500000|2022-06-15 23:41:40|41945.1|41925.1|41948|41928|41948|41928|41945.1|41925.1|0
1655336510000|2022-06-15 23:41:50|41950.1|41930.1|41950.1|41930.1|41950.1|41930.1|41950.1|41930.1|0
1655336520000|2022-06-15 23:42:00|41950.5|41930.5|41950.1|41930.1|41950.5|41930.5|41950.1|41930.1|2
1655336530000|2022-06-15 23:42:10|41950.5|41930.5|41950.9|41930.9|41950.9|41930.9|41950.5|41930.5|0
1655336540000|2022-06-15 23:42:20|41953|41933|41953|41933|41953|41933|41953|41933|0
1655336560000|2022-06-15 23:42:40|41953.4|41933.4|41960.5|41940.5|41960.5|41940.5|41953.4|41933.4|1
1655336570000|2022-06-15 23:42:50|41963|41943|41963|41943|41963|41943|41963|41943|0
1655336590000|2022-06-15 23:43:10|41965.5|41945.5|41968.4|41948.4|41968.4|41948.4|41965.5|41945.5|3
1655336600000|2022-06-15 23:43:20|41968.9|41948.9|41969.3|41949.3|41969.3|41949.3|41968.4|41948.4|2
1655336610000|2022-06-15 23:43:30|41971.4|41951.4|41980.5|41960.5|41980.5|41960.5|41971.4|41951.4|7
1655336620000|2022-06-15 23:43:40|41980.9|41960.9|41988.4|41968.4|41988.4|41968.4|41980.9|41960.9|2
1655336630000|2022-06-15 23:43:50|41988|41968|41988.4|41968.4|41988.4|41968.4|41988|41968|0
1655336640000|2022-06-15 23:44:00|41990.5|41970.5|41993|41973|41993|41973|41990.5|41970.5|0
1655336650000|2022-06-15 23:44:10|41990.5|41970.5|41990.5|41970.5|41990.5|41970.5|41990.5|41970.5|0
1655336680000|2022-06-15 23:44:40|41990.9|41970.9|41990.9|41970.9|41990.9|41970.9|41990.9|41970.9|0
1655336700000|2022-06-15 23:45:00|41995.5|41975.5|41988|41968|41995.5|41975.5|41988|41968|5
1655336720000|2022-06-15 23:45:20|41985.5|41965.5|41980.5|41960.5|41985.5|41965.5|41980.5|41960.5|1
1655336730000|2022-06-15 23:45:30|41980.1|41960.1|41978|41958|41980.1|41960.1|41978|41958|0
1655336750000|2022-06-15 23:45:50|41978.5|41958.5|41978.9|41958.9|41978.9|41958.9|41978.5|41958.5|3
1655336760000|2022-06-15 23:46:00|41981|41961|41980.5|41960.5|41981|41961|41978.5|41958.5|0
1655336770000|2022-06-15 23:46:10|41985.5|41965.5|41985.5|41965.5|41985.5|41965.5|41985.5|41965.5|1
1655336780000|2022-06-15 23:46:20|41988|41968|41988|41968|41990.5|41970.5|41985.5|41965.5|0
1655336790000|2022-06-15 23:46:30|41990.5|41970.5|41990.5|41970.5|41990.5|41970.5|41990.5|41970.5|0
1655336800000|2022-06-15 23:46:40|41990.1|41970.1|41990.5|41970.5|41990.5|41970.5|41988|41968|0
1655336820000|2022-06-15 23:47:00|41988|41968|41988|41968|41988|41968|41988|41968|0
1655336830000|2022-06-15 23:47:10|41985.5|41965.5|41985.5|41965.5|41985.5|41965.5|41985.5|41965.5|1
1655336850000|2022-06-15 23:47:30|41980.5|41960.5|41980.5|41960.5|41980.5|41960.5|41980.5|41960.5|4
1655336870000|2022-06-15 23:47:50|||||||||2
1655336880000|2022-06-15 23:48:00|41983|41963|41983|41963|41983|41963|41983|41963|0
1655336910000|2022-06-15 23:48:30|41983.5|41963.5|41986|41966|41988|41968|41983.5|41963.5|2
1655336920000|2022-06-15 23:48:40|41988|41968|41986|41966|41988|41968|41985.5|41965.5|0
1655336930000|2022-06-15 23:48:50|41987.6|41967.6|41983|41963|41987.6|41967.6|41983|41963|0
1655336940000|2022-06-15 23:49:00|41982.6|41962.6|41980.5|41960.5|41982.6|41962.6|41980.5|41960.5|0
1655336950000|2022-06-15 23:49:10|41977.6|41957.6|41975.5|41955.5|41977.6|41957.6|41975.5|41955.5|0
1655336980000|2022-06-15 23:49:40|41970.5|41950.5|41970.5|41950.5|41970.5|41950.5|41970.5|41950.5|1
1655336990000|2022-06-15 23:49:50|||||||||1
1655337000000|2022-06-15 23:50:00|41970.1|41950.1|41968|41948|41970.1|41950.1|41968|41948|2
1655337010000|2022-06-15 23:50:10|||||||||1
1655337020000|2022-06-15 23:50:20|41973|41953|41978|41958|41978|41958|41973|41953|7
1655337030000|2022-06-15 23:50:30|41983|41963|41987.6|41967.6|41988|41968|41983|41963|1
1655337040000|2022-06-15 23:50:40|41985.1|41965.1|41984.6|41964.6|41987.1|41967.1|41984.6|41964.6|2
1655337050000|2022-06-15 23:50:50|||||||||3
1655337060000|2022-06-15 23:51:00|41985.1|41965.1|41988|41968|41988|41968|41984.6|41964.6|8
1655337070000|2022-06-15 23:51:10|41990.1|41970.1|41988|41968|41990.1|41970.1|41988|41968|1
1655337080000|2022-06-15 23:51:20|41987.6|41967.6|41988|41968|41988|41968|41987.6|41967.6|1
1655337090000|2022-06-15 23:51:30|41990.5|41970.5|41990.5|41970.5|41990.5|41970.5|41990.5|41970.5|0
1655337100000|2022-06-15 23:51:40|||||||||2
1655337110000|2022-06-15 23:51:50|41995.5|41975.5|41995.5|41975.5|42000.5|41980.5|41995.5|41975.5|2
1655337120000|2022-06-15 23:52:00|42000.5|41980.5|42000.5|41980.5|42000.5|41980.5|41998.5|41978.5|1
1655337130000|2022-06-15 23:52:10|41998.5|41978.5|42000.5|41980.5|42000.5|41980.5|41998|41978|2
1655337140000|2022-06-15 23:52:20|||||||||1
1655337150000|2022-06-15 23:52:30|42001|41981|42001|41981|42001|41981|42001|41981|0
1655337170000|2022-06-15 23:52:50|42006|41986|42011|41991|42011|41991|42006|41986|8
1655337180000|2022-06-15 23:53:00|42010.5|41990.5|42013|41993|42015.5|41995.5|42010.5|41990.5|0
1655337190000|2022-06-15 23:53:10|42015.5|41995.5|42015.5|41995.5|42015.5|41995.5|42015.5|41995.5|2
1655337200000|2022-06-15 23:53:20|42017.6|41997.6|42018|41998|42018|41998|42017.6|41997.6|6
1655337210000|2022-06-15 23:53:30|42018.5|41998.5|42023|42003|42025.5|42005.5|42018|41998|2
1655337220000|2022-06-15 23:53:40|42025.5|42005.5|42025.5|42005.5|42025.5|42005.5|42023|42003|5
1655337230000|2022-06-15 23:53:50|42025.1|42005.1|42025.5|42005.5|42028|42008|42023|42003|5
1655337240000|2022-06-15 23:54:00|42028|42008|42030.1|42010.1|42030.1|42010.1|42028|42008|6
1655337250000|2022-06-15 23:54:10|42032.1|42012.1|42038|42018|42038|42018|42032.1|42012.1|2
1655337260000|2022-06-15 23:54:20|42038.5|42018.5|42040.5|42020.5|42040.5|42020.5|42038|42018|5
1655337270000|2022-06-15 23:54:30|42042.6|42022.6|42043|42023|42048|42028|42042.6|42022.6|4
1655337280000|2022-06-15 23:54:40|42040.5|42020.5|42035.1|42015.1|42040.5|42020.5|42033|42013|0
1655337290000|2022-06-15 23:54:50|42033|42013|42033|42013|42035.1|42015.1|42033|42013|2
1655337300000|2022-06-15 23:55:00|42031|42011|42025.5|42005.5|42031|42011|42025.5|42005.5|3
1655337310000|2022-06-15 23:55:10|42023|42003|42025.5|42005.5|42025.5|42005.5|42023|42003|2
1655337320000|2022-06-15 23:55:20|42023|42003|42020.5|42000.5|42023.5|42003.5|42020.5|42000.5|1
1655337330000|2022-06-15 23:55:30|42020.1|42000.1|42025.5|42005.5|42025.5|42005.5|42018.5|41998.5|1
1655337340000|2022-06-15 23:55:40|||||||||1
1655337350000|2022-06-15 23:55:50|42028|42008|42028|42008|42028|42008|42028|42008|2
1655337360000|2022-06-15 23:56:00|42028.5|42008.5|42030.1|42010.1|42030.5|42010.5|42028|42008|2
1655337370000|2022-06-15 23:56:10|42028|42008|42025.5|42005.5|42030.5|42010.5|42025.5|42005.5|1
1655337380000|2022-06-15 23:56:20|42025.1|42005.1|42025.1|42005.1|42025.5|42005.5|42025.1|42005.1|1
1655337390000|2022-06-15 23:56:30|42022.6|42002.6|42019.6|41999.6|42022.6|42002.6|42019.6|41999.6|2
1655337400000|2022-06-15 23:56:40|42019.2|41999.2|42018|41998|42019.2|41999.2|42015.1|41995.1|3
1655337410000|2022-06-15 23:56:50|42017.6|41997.6|42030.5|42010.5|42030.5|42010.5|42017.6|41997.6|4
1655337420000|2022-06-15 23:57:00|42025.5|42005.5|42025.5|42005.5|42025.5|42005.5|42025.5|42005.5|1
1655337430000|2022-06-15 23:57:10|42023|42003|42020.5|42000.5|42025.5|42005.5|42020.5|42000.5|1
1655337440000|2022-06-15 23:57:20|||||||||1
1655337450000|2022-06-15 23:57:30|42023|42003|42023|42003|42023|42003|42020.5|42000.5|3
1655337470000|2022-06-15 23:57:50|42025.5|42005.5|42035.5|42015.5|42035.5|42015.5|42025.5|42005.5|2
1655337480000|2022-06-15 23:58:00|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|1
1655337490000|2022-06-15 23:58:10|42035.5|42015.5|42035.5|42015.5|42035.5|42015.5|42035.5|42015.5|1
1655337500000|2022-06-15 23:58:20|42040.5|42020.5|42041|42021|42043.5|42023.5|42040.5|42020.5|3
1655337510000|2022-06-15 23:58:30|42043.5|42023.5|42045.5|42025.5|42045.5|42025.5|42043|42023|4
1655337520000|2022-06-15 23:58:40|42048|42028|42048|42028|42048|42028|42048|42028|0
1655337530000|2022-06-15 23:58:50|42048.5|42028.5|42058|42038|42060.5|42040.5|42048.5|42028.5|13
1655337540000|2022-06-15 23:59:00|||||||||2
1655337550000|2022-06-15 23:59:10|42053|42033|42046|42026|42053|42033|42046|42026|2
1655337560000|2022-06-15 23:59:20|42045.5|42025.5|42046|42026|42046|42026|42043.5|42023.5|3
1655337570000|2022-06-15 23:59:30|42045.1|42025.1|42040.5|42020.5|42045.1|42025.1|42040.5|42020.5|4
1655337580000|2022-06-15 23:59:40|42040.1|42020.1|42038|42018|42040.1|42020.1|42035.5|42015.5|2
1655337590000|2022-06-15 23:59:50|42040.5|42020.5|42040.5|42020.5|42040.5|42020.5|42038.5|42018.5|1
1655337600000|2022-06-16 00:00:00|42038|42018|42062.6|42042.6|42062.6|42042.6|42038|42018|15
1655337610000|2022-06-16 00:00:10|42063|42043|42078|42058|42078|42058|42063|42043|15
1655337620000|2022-06-16 00:00:20|42080.5|42060.5|42091|42071|42095.5|42075.5|42080.5|42060.5|28
1655337630000|2022-06-16 00:00:30|42090.5|42070.5|42100.5|42080.5|42103|42083|42090.5|42070.5|10
1655337640000|2022-06-16 00:00:40|42098|42078|42098|42078|42100.5|42080.5|42098|42078|1
1655337650000|2022-06-16 00:00:50|42098.5|42078.5|42085.5|42065.5|42100.5|42080.5|42083|42063|7
1655337660000|2022-06-16 00:01:00|42083|42063|42066|42046|42083|42063|42066|42046|14
1655337670000|2022-06-16 00:01:10|42066.4|42046.4|42075.5|42055.5|42075.5|42055.5|42066|42046|4
1655337680000|2022-06-16 00:01:20|||||||||1
1655337690000|2022-06-16 00:01:30|||||||||2
1655337700000|2022-06-16 00:01:40|42078|42058|42080.1|42060.1|42080.1|42060.1|42078|42058|0
1655337710000|2022-06-16 00:01:50|42080.5|42060.5|42080.5|42060.5|42085.1|42065.1|42080.5|42060.5|1
1655337720000|2022-06-16 00:02:00|42083.5|42063.5|42090.1|42070.1|42090.1|42070.1|42083.5|42063.5|1
1655337730000|2022-06-16 00:02:10|42093.5|42073.5|42098|42078|42098.9|42078.9|42093.5|42073.5|9
1655337740000|2022-06-16 00:02:20|42098.5|42078.5|42123|42103|42123|42103|42095.5|42075.5|7
1655337750000|2022-06-16 00:02:30|42125.1|42105.1|42110.1|42090.1|42125.1|42105.1|42110.1|42090.1|2
1655337760000|2022-06-16 00:02:40|42107.2|42087.2|42118.5|42098.5|42121.4|42101.4|42105.1|42085.1|2
1655337770000|2022-06-16 00:02:50|42120.5|42100.5|42133.5|42113.5|42136|42116|42120.5|42100.5|9
1655337780000|2022-06-16 00:03:00|42133.9|42113.9|42128|42108|42135.5|42115.5|42125.5|42105.5|11
1655337790000|2022-06-16 00:03:10|42130.5|42110.5|42142.6|42122.6|42142.6|42122.6|42125.5|42105.5|21
1655337800000|2022-06-16 00:03:20|42145.5|42125.5|42143|42123|42145.5|42125.5|42140.5|42120.5|2
1655337810000|2022-06-16 00:03:30|42143.5|42123.5|42140.5|42120.5|42145.5|42125.5|42140.5|42120.5|9
1655337820000|2022-06-16 00:03:40|42140.1|42120.1|42140.5|42120.5|42140.5|42120.5|42140.1|42120.1|1
1655337840000|2022-06-16 00:04:00|42147.6|42127.6|42148.5|42128.5|42148.5|42128.5|42147.6|42127.6|12
1655337850000|2022-06-16 00:04:10|42148|42128|42150.5|42130.5|42150.5|42130.5|42148|42128|1
1655337860000|2022-06-16 00:04:20|42148.5|42128.5|42150.5|42130.5|42150.5|42130.5|42148|42128|1
1655337870000|2022-06-16 00:04:30|42150.1|42130.1|42143|42123|42150.1|42130.1|42143|42123|2
1655337880000|2022-06-16 00:04:40|42137.6|42117.6|42135.5|42115.5|42137.6|42117.6|42135.5|42115.5|6
1655337890000|2022-06-16 00:04:50|42138.5|42118.5|42143.1|42123.1|42143.1|42123.1|42138.5|42118.5|5
1655337900000|2022-06-16 00:05:00|42145.6|42125.6|42145.6|42125.6|42145.6|42125.6|42143.1|42123.1|2
1655337910000|2022-06-16 00:05:10|42143.1|42123.1|42140.6|42120.6|42145.6|42125.6|42140.6|42120.6|3
1655337920000|2022-06-16 00:05:20|42138.1|42118.1|42138.1|42118.1|42138.1|42118.1|42138.1|42118.1|1
1655337930000|2022-06-16 00:05:30|42138.5|42118.5|42140.6|42120.6|42145.6|42125.6|42138.5|42118.5|2
1655337940000|2022-06-16 00:05:40|42138.5|42118.5|42143.5|42123.5|42143.5|42123.5|42138.5|42118.5|1
1655337950000|2022-06-16 00:05:50|42145.6|42125.6|42140.6|42120.6|42145.6|42125.6|42140.6|42120.6|0
1655337970000|2022-06-16 00:06:10|42138.5|42118.5|42125.6|42105.6|42138.5|42118.5|42125.6|42105.6|2
1655337980000|2022-06-16 00:06:20|42123.1|42103.1|42120.6|42100.6|42125.6|42105.6|42118.1|42098.1|3
1655337990000|2022-06-16 00:06:30|42121|42101|42120.6|42100.6|42123.1|42103.1|42115.6|42095.6|3
1655338000000|2022-06-16 00:06:40|42121|42101|42120.1|42100.1|42123.1|42103.1|42118.1|42098.1|0
1655338010000|2022-06-16 00:06:50|42120.6|42100.6|42111|42091|42120.6|42100.6|42111|42091|1
1655338020000|2022-06-16 00:07:00|42110.6|42090.6|42111|42091|42111|42091|42110.6|42090.6|3
1655338030000|2022-06-16 00:07:10|42116|42096|42125.6|42105.6|42125.6|42105.6|42115.6|42095.6|1
1655338040000|2022-06-16 00:07:20|42130.6|42110.6|42130.1|42110.1|42135.6|42115.6|42130.1|42110.1|5
1655338050000|2022-06-16 00:07:30|42129.7|42109.7|42128.1|42108.1|42129.7|42109.7|42127.6|42107.6|0
1655338060000|2022-06-16 00:07:40|42127.6|42107.6|42125.6|42105.6|42130.1|42110.1|42125.1|42105.1|1
1655338070000|2022-06-16 00:07:50|42123.1|42103.1|42120.6|42100.6|42125.1|42105.1|42118.1|42098.1|1
1655338080000|2022-06-16 00:08:00|42121|42101|42118.1|42098.1|42123.1|42103.1|42118.1|42098.1|2
1655338090000|2022-06-16 00:08:10|42120.6|42100.6|42125.6|42105.6|42127.6|42107.6|42120.6|42100.6|2
1655338100000|2022-06-16 00:08:20|42128.1|42108.1|42125.6|42105.6|42130.6|42110.6|42125.6|42105.6|1
1655338110000|2022-06-16 00:08:30|42125.1|42105.1|42125.6|42105.6|42125.6|42105.6|42123.1|42103.1|2
1655338120000|2022-06-16 00:08:40|42123.5|42103.5|42125.6|42105.6|42125.6|42105.6|42123.5|42103.5|0
1655338130000|2022-06-16 00:08:50|42127.6|42107.6|42125.6|42105.6|42127.6|42107.6|42125.6|42105.6|0
1655338140000|2022-06-16 00:09:00|42123.5|42103.5|42128.1|42108.1|42128.1|42108.1|42123.5|42103.5|3
1655338150000|2022-06-16 00:09:10|42128.5|42108.5|42128.1|42108.1|42130.6|42110.6|42128.1|42108.1|1
1655338170000|2022-06-16 00:09:30|42128.5|42108.5|42123.1|42103.1|42128.5|42108.5|42123.1|42103.1|0
1655338180000|2022-06-16 00:09:40|42121|42101|42118.1|42098.1|42121|42101|42118.1|42098.1|2
1655338190000|2022-06-16 00:09:50|42115.6|42095.6|42110.1|42090.1|42115.6|42095.6|42110.1|42090.1|5
1655338200000|2022-06-16 00:10:00|42107.2|42087.2|42105.6|42085.6|42108.1|42088.1|42105.6|42085.6|0
1655338210000|2022-06-16 00:10:10|42108.1|42088.1|42108.1|42088.1|42110.6|42090.6|42108.1|42088.1|1
1655338230000|2022-06-16 00:10:30|42105.6|42085.6|42103.1|42083.1|42105.6|42085.6|42103.1|42083.1|2
1655338240000|2022-06-16 00:10:40|42103.5|42083.5|42100.6|42080.6|42103.5|42083.5|42100.6|42080.6|1
1655338250000|2022-06-16 00:10:50|42098.5|42078.5|42085.6|42065.6|42098.5|42078.5|42085.6|42065.6|12
1655338260000|2022-06-16 00:11:00|42083.5|42063.5|42088.1|42068.1|42088.5|42068.5|42083.5|42063.5|1
1655338270000|2022-06-16 00:11:10|42088.5|42068.5|42088.5|42068.5|42091|42071|42088.5|42068.5|1
1655338280000|2022-06-16 00:11:20|42088.1|42068.1|42088.1|42068.1|42088.1|42068.1|42088.1|42068.1|0
1655338290000|2022-06-16 00:11:30|42088.5|42068.5|42088.5|42068.5|42088.5|42068.5|42088.5|42068.5|0
1655338300000|2022-06-16 00:11:40|42088.9|42068.9|42085.6|42065.6|42088.9|42068.9|42085.6|42065.6|1
1655338310000|2022-06-16 00:11:50|42083.1|42063.1|42085.6|42065.6|42085.6|42065.6|42082.6|42062.6|3
1655338320000|2022-06-16 00:12:00|42083.5|42063.5|42083.5|42063.5|42083.5|42063.5|42083.5|42063.5|0
1655338330000|2022-06-16 00:12:10|42083.1|42063.1|42080.6|42060.6|42083.1|42063.1|42078.1|42058.1|5
1655338340000|2022-06-16 00:12:20|42083.5|42063.5|42083.1|42063.1|42083.5|42063.5|42081|42061|0
1655338350000|2022-06-16 00:12:30|42083.5|42063.5|42080.6|42060.6|42083.5|42063.5|42080.6|42060.6|0
1655338370000|2022-06-16 00:12:50|42075.6|42055.6|42075.6|42055.6|42075.6|42055.6|42075.6|42055.6|4
1655338380000|2022-06-16 00:13:00|42073.1|42053.1|42073.5|42053.5|42073.5|42053.5|42070.6|42050.6|1
1655338390000|2022-06-16 00:13:10|42074|42054|42064.4|42044.4|42076|42056|42064.4|42044.4|8
1655338400000|2022-06-16 00:13:20|42062.3|42042.3|42061.9|42041.9|42062.3|42042.3|42061.9|42041.9|2
1655338410000|2022-06-16 00:13:30|42061.5|42041.5|42064.4|42044.4|42064.4|42044.4|42061|42041|14
1655338420000|2022-06-16 00:13:40|42064.8|42044.8|42066.9|42046.9|42066.9|42046.9|42064.4|42044.4|1
1655338430000|2022-06-16 00:13:50|42076.5|42056.5|42079|42059|42081.5|42061.5|42076.5|42056.5|0
1655338440000|2022-06-16 00:14:00|42081.5|42061.5|42086|42066|42086|42066|42081.5|42061.5|0
1655338460000|2022-06-16 00:14:20|42089|42069|42089|42069|42089|42069|42089|42069|1
1655338470000|2022-06-16 00:14:30|42086.9|42066.9|42086.5|42066.5|42086.9|42066.9|42086.5|42066.5|0
1655338480000|2022-06-16 00:14:40|42086.9|42066.9|42091.5|42071.5|42094|42074|42086.9|42066.9|0
1655338490000|2022-06-16 00:14:50|42094|42074|42101.9|42081.9|42101.9|42081.9|42091.5|42071.5|1
1655338500000|2022-06-16 00:15:00|42101.5|42081.5|42101.5|42081.5|42104|42084|42101.5|42081.5|0
1655338510000|2022-06-16 00:15:10|42103.5|42083.5|42101.5|42081.5|42111.5|42091.5|42101.5|42081.5|4
1655338520000|2022-06-16 00:15:20|42104|42084|42097.3|42077.3|42104.4|42084.4|42097.3|42077.3|1
1655338530000|2022-06-16 00:15:30|42101.5|42081.5|42101.5|42081.5|42101.9|42081.9|42096.5|42076.5|1
1655338540000|2022-06-16 00:15:40|42099|42079|42098.5|42078.5|42099|42079|42098.5|42078.5|2
1655338550000|2022-06-16 00:15:50|42099|42079|42100.3|42080.3|42100.3|42080.3|42099|42079|5
1655338560000|2022-06-16 00:16:00|42100.7|42080.7|42099.4|42079.4|42105.3|42085.3|42099.4|42079.4|4
1655338570000|2022-06-16 00:16:10|42096.5|42076.5|42096.5|42076.5|42096.5|42076.5|42096.5|42076.5|0
1655338580000|2022-06-16 00:16:20|42096.9|42076.9|42094.4|42074.4|42099.4|42079.4|42094.4|42074.4|0
1655338600000|2022-06-16 00:16:40|42094|42074|42094.4|42074.4|42094.4|42074.4|42091.9|42071.9|0
1655338610000|2022-06-16 00:16:50|42091.9|42071.9|42086.9|42066.9|42091.9|42071.9|42086.9|42066.9|4
1655338620000|2022-06-16 00:17:00|42084.4|42064.4|42089.4|42069.4|42089.4|42069.4|42084.4|42064.4|0
1655338630000|2022-06-16 00:17:10|42086.9|42066.9|42087.3|42067.3|42089.4|42069.4|42086.9|42066.9|0
1655338640000|2022-06-16 00:17:20|42089.4|42069.4|42103.5|42083.5|42103.5|42083.5|42089.4|42069.4|2
1655338650000|2022-06-16 00:17:30|42101|42081|42073.5|42053.5|42101|42081|42071.5|42051.5|4
1655338660000|2022-06-16 00:17:40|42068.5|42048.5|42070.6|42050.6|42070.6|42050.6|42068.5|42048.5|0
1655338670000|2022-06-16 00:17:50|42071|42051|42070.6|42050.6|42073.1|42053.1|42068.5|42048.5|0
1655338680000|2022-06-16 00:18:00|42073.5|42053.5|42075.6|42055.6|42075.6|42055.6|42073.5|42053.5|1
1655338690000|2022-06-16 00:18:10|42076|42056|42078.1|42058.1|42078.1|42058.1|42076|42056|2
1655338700000|2022-06-16 00:18:20|42075.6|42055.6|42075.6|42055.6|42075.6|42055.6|42075.6|42055.6|0
1655338710000|2022-06-16 00:18:30|42073.5|42053.5|42070.6|42050.6|42073.5|42053.5|42070.6|42050.6|0
1655338720000|2022-06-16 00:18:40|42071|42051|42071|42051|42071|42051|42071|42051|0
1655338730000|2022-06-16 00:18:50|42071.5|42051.5|42073.5|42053.5|42073.5|42053.5|42071.5|42051.5|0
1655338760000|2022-06-16 00:19:20|42073.1|42053.1|42070.6|42050.6|42073.1|42053.1|42070.6|42050.6|0
1655338780000|2022-06-16 00:19:40|42073.5|42053.5|42072.6|42052.6|42073.5|42053.5|42072.6|42052.6|0
1655338790000|2022-06-16 00:19:50|42066.5|42046.5|42066.5|42046.5|42066.5|42046.5|42066.5|42046.5|5
1655338800000|2022-06-16 00:20:00|42070.1|42050.1|42070.6|42050.6|42070.6|42050.6|42068.1|42048.1|4
1655338820000|2022-06-16 00:20:20|42068.5|42048.5|42060.6|42040.6|42070.6|42050.6|42060.6|42040.6|2
1655338840000|2022-06-16 00:20:40|42060.1|42040.1|42058.1|42038.1|42060.1|42040.1|42058.1|42038.1|0
1655338850000|2022-06-16 00:20:50|42058.5|42038.5|42055.6|42035.6|42060.6|42040.6|42055.6|42035.6|2
1655338860000|2022-06-16 00:21:00|42053.1|42033.1|42050.1|42030.1|42053.1|42033.1|42050.1|42030.1|2
1655338870000|2022-06-16 00:21:10|42049.7|42029.7|42053.1|42033.1|42053.1|42033.1|42045.6|42025.6|3
1655338890000|2022-06-16 00:21:30|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|42053.1|42033.1|0
1655338900000|2022-06-16 00:21:40|42055.6|42035.6|42055.6|42035.6|42055.6|42035.6|42055.6|42035.6|0
1655338910000|2022-06-16 00:21:50|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|0
1655338920000|2022-06-16 00:22:00|42055.6|42035.6|42057.6|42037.6|42058.5|42038.5|42055.6|42035.6|1
1655338930000|2022-06-16 00:22:10|42058.1|42038.1|42060.6|42040.6|42060.6|42040.6|42057.6|42037.6|1
1655338950000|2022-06-16 00:22:30|42061|42041|42067.6|42047.6|42067.6|42047.6|42061|42041|1
1655338960000|2022-06-16 00:22:40|42069.7|42049.7|42070.6|42050.6|42070.6|42050.6|42069.7|42049.7|1
1655338970000|2022-06-16 00:22:50|42073.1|42053.1|42075.6|42055.6|42075.6|42055.6|42073.1|42053.1|1
1655338980000|2022-06-16 00:23:00|42076|42056|42075.6|42055.6|42076|42056|42075.6|42055.6|1
1655338990000|2022-06-16 00:23:10|42076|42056|42078.5|42058.5|42078.5|42058.5|42075.6|42055.6|0
1655339000000|2022-06-16 00:23:20|42081|42061|42087.6|42067.6|42087.6|42067.6|42081|42061|1
1655339020000|2022-06-16 00:23:40|42087.7|42067.7|42087.7|42067.7|42087.7|42067.7|42087.7|42067.7|0
1655339030000|2022-06-16 00:23:50|42088.1|42068.1|42088.1|42068.1|42088.1|42068.1|42085.6|42065.6|0
1655339050000|2022-06-16 00:24:10|42086|42066|42085.6|42065.6|42086|42066|42085.6|42065.6|2
1655339070000|2022-06-16 00:24:30|42080.6|42060.6|42076.8|42056.8|42080.6|42060.6|42076.8|42056.8|0
1655339090000|2022-06-16 00:24:50|42072.7|42052.7|42070.2|42050.2|42072.7|42052.7|42070.2|42050.2|0
1655339100000|2022-06-16 00:25:00|42068.1|42048.1|42068.1|42048.1|42070.6|42050.6|42068.1|42048.1|1
1655339110000|2022-06-16 00:25:10|42068.5|42048.5|42067.7|42047.7|42070.6|42050.6|42067.7|42047.7|1
1655339120000|2022-06-16 00:25:20|42065.6|42045.6|42058.5|42038.5|42065.6|42045.6|42058.5|42038.5|0
1655339140000|2022-06-16 00:25:40|42058.1|42038.1|42055.6|42035.6|42058.1|42038.1|42055.6|42035.6|0
1655339150000|2022-06-16 00:25:50|42056|42036|42055.6|42035.6|42058.1|42038.1|42055.6|42035.6|0
1655339160000|2022-06-16 00:26:00|42057.7|42037.7|42052.7|42032.7|42058.1|42038.1|42052.7|42032.7|3
1655339170000|2022-06-16 00:26:10|42050.2|42030.2|42050.2|42030.2|42052.7|42032.7|42050.2|42030.2|0
1655339180000|2022-06-16 00:26:20|42047.7|42027.7|42048.1|42028.1|42048.1|42028.1|42047.7|42027.7|6
1655339200000|2022-06-16 00:26:40|42050.6|42030.6|42053.5|42033.5|42053.5|42033.5|42050.6|42030.6|22
1655339210000|2022-06-16 00:26:50|42053.1|42033.1|42055.6|42035.6|42055.6|42035.6|42050.6|42030.6|0
1655339220000|2022-06-16 00:27:00|42055.2|42035.2|42050.6|42030.6|42055.2|42035.2|42050.6|42030.6|0
1655339230000|2022-06-16 00:27:10|42048.1|42028.1|42050.6|42030.6|42052.7|42032.7|42048.1|42028.1|0
1655339240000|2022-06-16 00:27:20|42055.6|42035.6|42050.6|42030.6|42055.6|42035.6|42050.6|42030.6|2
1655339250000|2022-06-16 00:27:30|||||||||1
1655339270000|2022-06-16 00:27:50|42055.2|42035.2|42055.2|42035.2|42055.2|42035.2|42055.2|42035.2|5
1655339280000|2022-06-16 00:28:00|42055.6|42035.6|42062.7|42042.7|42062.7|42042.7|42055.6|42035.6|3
1655339290000|2022-06-16 00:28:10|42058.1|42038.1|42055.6|42035.6|42058.1|42038.1|42055.6|42035.6|0
1655339300000|2022-06-16 00:28:20|42055.2|42035.2|42055.6|42035.6|42055.6|42035.6|42053.5|42033.5|0
1655339310000|2022-06-16 00:28:30|42050.6|42030.6|42050.6|42030.6|42050.6|42030.6|42050.6|42030.6|1
1655339320000|2022-06-16 00:28:40|42053.1|42033.1|42053.1|42033.1|42053.1|42033.1|42053.1|42033.1|2
1655339330000|2022-06-16 00:28:50|42052.7|42032.7|42055.6|42035.6|42055.6|42035.6|42050.6|42030.6|1
1655339340000|2022-06-16 00:29:00|||||||||1
1655339350000|2022-06-16 00:29:10|42057.7|42037.7|42057.7|42037.7|42057.7|42037.7|42057.7|42037.7|0
1655339360000|2022-06-16 00:29:20|42056|42036|42058.1|42038.1|42058.1|42038.1|42056|42036|2
1655339370000|2022-06-16 00:29:30|42059|42039|42063.5|42043.5|42064|42044|42059|42039|6
1655339380000|2022-06-16 00:29:40|42064|42044|42068.1|42048.1|42068.1|42048.1|42064|42044|1
1655339390000|2022-06-16 00:29:50|42067.7|42047.7|42065.6|42045.6|42067.7|42047.7|42065.6|42045.6|1
1655339400000|2022-06-16 00:30:00|42062.7|42042.7|42061|42041|42063.1|42043.1|42061|42041|1
1655339410000|2022-06-16 00:30:10|42063.1|42043.1|42070.6|42050.6|42070.6|42050.6|42063.1|42043.1|4
1655339420000|2022-06-16 00:30:20|42068.1|42048.1|42065.6|42045.6|42070.6|42050.6|42065.6|42045.6|1
1655339430000|2022-06-16 00:30:30|42065.2|42045.2|42068.1|42048.1|42068.1|42048.1|42065.2|42045.2|0
1655339440000|2022-06-16 00:30:40|42070.2|42050.2|42070.2|42050.2|42070.2|42050.2|42070.2|42050.2|1
1655339450000|2022-06-16 00:30:50|42070.6|42050.6|42080.6|42060.6|42080.6|42060.6|42070.6|42050.6|0
1655339460000|2022-06-16 00:31:00|42083.1|42063.1|42083.5|42063.5|42083.5|42063.5|42083.1|42063.1|5
1655339470000|2022-06-16 00:31:10|42083.1|42063.1|42083.5|42063.5|42083.5|42063.5|42081|42061|0
1655339480000|2022-06-16 00:31:20|42082.7|42062.7|42083.1|42063.1|42083.1|42063.1|42080.6|42060.6|5
1655339490000|2022-06-16 00:31:30|42080.6|42060.6|42081|42061|42083.1|42063.1|42080.6|42060.6|0
1655339500000|2022-06-16 00:31:40|42083.1|42063.1|42083.1|42063.1|42083.1|42063.1|42080.6|42060.6|0
1655339510000|2022-06-16 00:31:50|42080.6|42060.6|42077.7|42057.7|42082.7|42062.7|42077.7|42057.7|0
1655339520000|2022-06-16 00:32:00|42075.6|42055.6|42068.1|42048.1|42075.6|42055.6|42068.1|42048.1|1
1655339530000|2022-06-16 00:32:10|42070.6|42050.6|42070.6|42050.6|42072.7|42052.7|42070.6|42050.6|6
1655339540000|2022-06-16 00:32:20|42075.6|42055.6|42075.6|42055.6|42075.6|42055.6|42075.6|42055.6|2
1655339550000|2022-06-16 00:32:30|42080.6|42060.6|42080.6|42060.6|42082.7|42062.7|42080.6|42060.6|3
1655339560000|2022-06-16 00:32:40|42078.1|42058.1|42080.2|42060.2|42080.2|42060.2|42077.7|42057.7|0
1655339570000|2022-06-16 00:32:50|42079.7|42059.7|42070.6|42050.6|42079.7|42059.7|42070.6|42050.6|0
1655339590000|2022-06-16 00:33:10|42072.7|42052.7|42072.7|42052.7|42072.7|42052.7|42072.7|42052.7|0
1655339600000|2022-06-16 00:33:20|42076.1|42056.1|42080.6|42060.6|42080.6|42060.6|42076.1|42056.1|1
1655339610000|2022-06-16 00:33:30|42076.1|42056.1|42073.6|42053.6|42076.1|42056.1|42073.6|42053.6|2
1655339620000|2022-06-16 00:33:40|42071.5|42051.5|42075.6|42055.6|42076.1|42056.1|42071.5|42051.5|2
1655339630000|2022-06-16 00:33:50|42076.1|42056.1|42080.6|42060.6|42080.6|42060.6|42076.1|42056.1|0
1655339650000|2022-06-16 00:34:10|42075.6|42055.6|42075.6|42055.6|42075.6|42055.6|42075.6|42055.6|0
1655339670000|2022-06-16 00:34:30|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|2
1655339680000|2022-06-16 00:34:40|42075.6|42055.6|42088.6|42068.6|42088.6|42068.6|42075.6|42055.6|6
1655339690000|2022-06-16 00:34:50|42099.7|42079.7|42100.6|42080.6|42100.6|42080.6|42097.7|42077.7|10
1655339700000|2022-06-16 00:35:00|42099.7|42079.7|42094.7|42074.7|42099.7|42079.7|42094.7|42074.7|4
1655339710000|2022-06-16 00:35:10|42094.3|42074.3|42094.7|42074.7|42094.7|42074.7|42092.2|42072.2|0
1655339720000|2022-06-16 00:35:20|42094.3|42074.3|42092.2|42072.2|42094.3|42074.3|42092.2|42072.2|0
1655339730000|2022-06-16 00:35:30|42092.7|42072.7|42095.2|42075.2|42095.2|42075.2|42092.2|42072.2|0
1655339740000|2022-06-16 00:35:40|42093.1|42073.1|42095.2|42075.2|42095.2|42075.2|42093.1|42073.1|2
1655339750000|2022-06-16 00:35:50|42095.6|42075.6|42093.1|42073.1|42095.6|42075.6|42093.1|42073.1|0
1655339760000|2022-06-16 00:36:00|42090.6|42070.6|42090.6|42070.6|42090.6|42070.6|42090.6|42070.6|0
1655339770000|2022-06-16 00:36:10|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|3
1655339780000|2022-06-16 00:36:20|42090.6|42070.6|42090.6|42070.6|42093.1|42073.1|42090.6|42070.6|1
1655339790000|2022-06-16 00:36:30|42091.1|42071.1|42090.6|42070.6|42095.6|42075.6|42090.6|42070.6|0
1655339800000|2022-06-16 00:36:40|42093.1|42073.1|42093.6|42073.6|42093.6|42073.6|42093.1|42073.1|0
1655339810000|2022-06-16 00:36:50|42095.2|42075.2|42093.1|42073.1|42095.6|42075.6|42092.7|42072.7|0
1655339820000|2022-06-16 00:37:00|42092.7|42072.7|42095.6|42075.6|42095.6|42075.6|42090.6|42070.6|0
1655339840000|2022-06-16 00:37:20|42097.7|42077.7|42093.1|42073.1|42097.7|42077.7|42093.1|42073.1|0
1655339850000|2022-06-16 00:37:30|42095.2|42075.2|42097.7|42077.7|42097.7|42077.7|42093.1|42073.1|1
1655339860000|2022-06-16 00:37:40|||||||||1
1655339870000|2022-06-16 00:37:50|42095.6|42075.6|42097.2|42077.2|42097.2|42077.2|42093.1|42073.1|0
1655339880000|2022-06-16 00:38:00|42097.7|42077.7|42090.6|42070.6|42097.7|42077.7|42090.6|42070.6|1
1655339890000|2022-06-16 00:38:10|42088.1|42068.1|42090.6|42070.6|42090.6|42070.6|42088.1|42068.1|3
1655339900000|2022-06-16 00:38:20|42088.6|42068.6|42086.1|42066.1|42088.6|42068.6|42083.6|42063.6|0
1655339910000|2022-06-16 00:38:30|42085.6|42065.6|42083.6|42063.6|42085.6|42065.6|42083.6|42063.6|0
1655339920000|2022-06-16 00:38:40|42081.1|42061.1|42071.1|42051.1|42081.1|42061.1|42068.6|42048.6|1
1655339930000|2022-06-16 00:38:50|42070.6|42050.6|42073.6|42053.6|42073.6|42053.6|42068.6|42048.6|0
1655339950000|2022-06-16 00:39:10|42073.1|42053.1|42070.6|42050.6|42073.1|42053.1|42068.6|42048.6|0
1655339960000|2022-06-16 00:39:20|42068.6|42048.6|42068.6|42048.6|42068.6|42048.6|42068.6|42048.6|0
1655339990000|2022-06-16 00:39:50|42068.1|42048.1|42068.6|42048.6|42068.6|42048.6|42068.1|42048.1|0
1655340000000|2022-06-16 00:40:00|42064|42044|42068.6|42048.6|42068.6|42048.6|42063.6|42043.6|2
1655340010000|2022-06-16 00:40:10|42067.7|42047.7|42065.6|42045.6|42067.7|42047.7|42063.6|42043.6|2
1655340020000|2022-06-16 00:40:20|42066.1|42046.1|42063.6|42043.6|42068.6|42048.6|42063.6|42043.6|4
1655340030000|2022-06-16 00:40:30|42064|42044|42068.1|42048.1|42068.6|42048.6|42064|42044|0
1655340040000|2022-06-16 00:40:40|42066.1|42046.1|42080.6|42060.6|42081.1|42061.1|42066.1|42046.1|9
1655340050000|2022-06-16 00:40:50|42078.6|42058.6|42078.6|42058.6|42078.6|42058.6|42078.6|42058.6|0
1655340060000|2022-06-16 00:41:00|42078.1|42058.1|42073.6|42053.6|42078.1|42058.1|42073.6|42053.6|0
1655340070000|2022-06-16 00:41:10|42073.1|42053.1|42073.1|42053.1|42073.1|42053.1|42073.1|42053.1|0
1655340080000|2022-06-16 00:41:20|42068.6|42048.6|42066.1|42046.1|42068.6|42048.6|42061.1|42041.1|7
1655340100000|2022-06-16 00:41:40|42066.5|42046.5|42068.6|42048.6|42068.6|42048.6|42066.1|42046.1|1
1655340110000|2022-06-16 00:41:50|42063.6|42043.6|42078.6|42058.6|42078.6|42058.6|42063.6|42043.6|6
1655340120000|2022-06-16 00:42:00|42079|42059|42084|42064|42084|42064|42079|42059|1
1655340130000|2022-06-16 00:42:10|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|1
1655340140000|2022-06-16 00:42:20|42083.1|42063.1|42083.6|42063.6|42083.6|42063.6|42081.1|42061.1|3
1655340160000|2022-06-16 00:42:40|42086.1|42066.1|42086.1|42066.1|42088.6|42068.6|42086.1|42066.1|2
1655340170000|2022-06-16 00:42:50|42088.6|42068.6|42091.1|42071.1|42091.1|42071.1|42086.1|42066.1|0
1655340180000|2022-06-16 00:43:00|42090.6|42070.6|42091.1|42071.1|42091.1|42071.1|42088.6|42068.6|0
1655340200000|2022-06-16 00:43:20|42091.5|42071.5|42096.1|42076.1|42096.1|42076.1|42091.5|42071.5|2
1655340210000|2022-06-16 00:43:30|42096.5|42076.5|42098.6|42078.6|42098.6|42078.6|42096.1|42076.1|1
1655340220000|2022-06-16 00:43:40|42098.1|42078.1|42096.1|42076.1|42098.1|42078.1|42093.6|42073.6|0
1655340230000|2022-06-16 00:43:50|42093.6|42073.6|42098.6|42078.6|42098.6|42078.6|42093.6|42073.6|1
1655340240000|2022-06-16 00:44:00|42098.1|42078.1|42093.6|42073.6|42098.1|42078.1|42093.6|42073.6|0
1655340260000|2022-06-16 00:44:20|42095.6|42075.6|42098.6|42078.6|42098.6|42078.6|42095.6|42075.6|1
1655340270000|2022-06-16 00:44:30|42098.1|42078.1|42096.1|42076.1|42098.1|42078.1|42096.1|42076.1|0
1655340280000|2022-06-16 00:44:40|42096.5|42076.5|42096.5|42076.5|42096.5|42076.5|42096.5|42076.5|0
1655340290000|2022-06-16 00:44:50|42098.6|42078.6|42091.1|42071.1|42098.6|42078.6|42091.1|42071.1|0
1655340300000|2022-06-16 00:45:00|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|0
1655340320000|2022-06-16 00:45:20|42089|42069|42088.6|42068.6|42090.6|42070.6|42088.6|42068.6|2
1655340330000|2022-06-16 00:45:30|42089|42069|42088.6|42068.6|42091.1|42071.1|42088.6|42068.6|1
1655340340000|2022-06-16 00:45:40|42091.1|42071.1|42088.6|42068.6|42091.1|42071.1|42088.6|42068.6|0
1655340350000|2022-06-16 00:45:50|42089|42069|42091.1|42071.1|42091.1|42071.1|42088.6|42068.6|0
1655340360000|2022-06-16 00:46:00|42090.6|42070.6|42088.6|42068.6|42090.6|42070.6|42088.6|42068.6|1
1655340370000|2022-06-16 00:46:10|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|1
1655340380000|2022-06-16 00:46:20|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|42083.1|42063.1|9
1655340390000|2022-06-16 00:46:30|42081.1|42061.1|42081.5|42061.5|42083.6|42063.6|42081.1|42061.1|3
1655340400000|2022-06-16 00:46:40|42083.6|42063.6|42088.6|42068.6|42088.6|42068.6|42083.6|42063.6|2
1655340410000|2022-06-16 00:46:50|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|0
1655340420000|2022-06-16 00:47:00|42085.6|42065.6|42083.6|42063.6|42085.6|42065.6|42083.6|42063.6|0
1655340430000|2022-06-16 00:47:10|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|0
1655340450000|2022-06-16 00:47:30|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|0
1655340460000|2022-06-16 00:47:40|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|0
1655340480000|2022-06-16 00:48:00|42086.5|42066.5|42088.6|42068.6|42088.6|42068.6|42086.5|42066.5|0
1655340490000|2022-06-16 00:48:10|42088.1|42068.1|42086.1|42066.1|42088.6|42068.6|42086.1|42066.1|0
1655340500000|2022-06-16 00:48:20|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|0
1655340510000|2022-06-16 00:48:30|42078.6|42058.6|42078.6|42058.6|42078.6|42058.6|42078.6|42058.6|2
1655340520000|2022-06-16 00:48:40|42078.1|42058.1|42078.6|42058.6|42078.6|42058.6|42073.6|42053.6|1
1655340530000|2022-06-16 00:48:50|||||||||1
1655340550000|2022-06-16 00:49:10|42081.1|42061.1|42081.1|42061.1|42081.1|42061.1|42081.1|42061.1|0
1655340560000|2022-06-16 00:49:20|42079|42059|42078.6|42058.6|42080.6|42060.6|42076.1|42056.1|0
1655340570000|2022-06-16 00:49:30|42080.6|42060.6|42085.6|42065.6|42088.1|42068.1|42080.6|42060.6|3
1655340580000|2022-06-16 00:49:40|42086.1|42066.1|42088.1|42068.1|42088.1|42068.1|42086.1|42066.1|0
1655340590000|2022-06-16 00:49:50|42087.7|42067.7|42083.6|42063.6|42087.7|42067.7|42083.6|42063.6|0
1655340600000|2022-06-16 00:50:00|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|0
1655340610000|2022-06-16 00:50:10|42085.6|42065.6|42086.1|42066.1|42086.1|42066.1|42084|42064|1
1655340630000|2022-06-16 00:50:30|42097|42077|42094|42074|42098.1|42078.1|42091.5|42071.5|5
1655340640000|2022-06-16 00:50:40|42093.6|42073.6|42101.1|42081.1|42101.1|42081.1|42091.5|42071.5|3
1655340650000|2022-06-16 00:50:50|42098.6|42078.6|42098.6|42078.6|42098.6|42078.6|42098.6|42078.6|1
1655340660000|2022-06-16 00:51:00|42098.2|42078.2|42096.1|42076.1|42098.2|42078.2|42096.1|42076.1|0
1655340670000|2022-06-16 00:51:10|42094|42074|42086.1|42066.1|42094|42074|42086.1|42066.1|5
1655340680000|2022-06-16 00:51:20|42084|42064|42086.1|42066.1|42086.1|42066.1|42084|42064|0
1655340690000|2022-06-16 00:51:30|42085.7|42065.7|42083.6|42063.6|42085.7|42065.7|42083.6|42063.6|0
1655340700000|2022-06-16 00:51:40|42088.2|42068.2|42088.6|42068.6|42088.6|42068.6|42086.1|42066.1|0
1655340720000|2022-06-16 00:52:00|42091.1|42071.1|42091.1|42071.1|42091.1|42071.1|42091.1|42071.1|0
1655340730000|2022-06-16 00:52:10|42098.6|42078.6|42098.6|42078.6|42098.6|42078.6|42098.6|42078.6|1
1655340740000|2022-06-16 00:52:20|42099.5|42079.5|42108.2|42088.2|42108.6|42088.6|42099.5|42079.5|5
1655340750000|2022-06-16 00:52:30|42108.6|42088.6|42108.2|42088.2|42108.6|42088.6|42108.2|42088.2|0
1655340760000|2022-06-16 00:52:40|42108.6|42088.6|42110.7|42090.7|42111.1|42091.1|42108.2|42088.2|1
1655340770000|2022-06-16 00:52:50|42106.1|42086.1|42106.5|42086.5|42106.5|42086.5|42104|42084|0
1655340780000|2022-06-16 00:53:00|42106.1|42086.1|42101.5|42081.5|42106.1|42086.1|42101.5|42081.5|0
1655340790000|2022-06-16 00:53:10|42104|42084|42104|42084|42104|42084|42104|42084|3
1655340800000|2022-06-16 00:53:20|42101.5|42081.5|42101.5|42081.5|42101.5|42081.5|42101.5|42081.5|0
1655340810000|2022-06-16 00:53:30|42101.1|42081.1|42101.5|42081.5|42101.5|42081.5|42101.1|42081.1|3
1655340830000|2022-06-16 00:53:50|42101.1|42081.1|42101.5|42081.5|42101.5|42081.5|42098.6|42078.6|1
1655340840000|2022-06-16 00:54:00|42101.1|42081.1|42098.6|42078.6|42101.5|42081.5|42098.6|42078.6|2
1655340860000|2022-06-16 00:54:20|42096.5|42076.5|42096.1|42076.1|42096.5|42076.5|42096.1|42076.1|0
1655340870000|2022-06-16 00:54:30|42093.6|42073.6|42091.1|42071.1|42093.6|42073.6|42091.1|42071.1|0
1655340880000|2022-06-16 00:54:40|42092.7|42072.7|42088.6|42068.6|42093.6|42073.6|42088.6|42068.6|1
1655340890000|2022-06-16 00:54:50|42090.7|42070.7|42094.5|42074.5|42094.5|42074.5|42090.7|42070.7|4
1655340910000|2022-06-16 00:55:10|42096.5|42076.5|42093.6|42073.6|42096.5|42076.5|42093.6|42073.6|0
1655340920000|2022-06-16 00:55:20|42093.2|42073.2|42093.2|42073.2|42093.2|42073.2|42093.2|42073.2|0
1655340930000|2022-06-16 00:55:30|42092.7|42072.7|42090.7|42070.7|42093.2|42073.2|42090.7|42070.7|0
1655340940000|2022-06-16 00:55:40|42091.1|42071.1|42093.2|42073.2|42093.2|42073.2|42090.7|42070.7|1
1655340950000|2022-06-16 00:55:50|42092.7|42072.7|42093.6|42073.6|42093.6|42073.6|42090.7|42070.7|0
1655340960000|2022-06-16 00:56:00|42096.5|42076.5|42096.5|42076.5|42096.5|42076.5|42096.1|42076.1|4
1655340970000|2022-06-16 00:56:10|42097|42077|42099|42079|42099|42079|42097|42077|3
1655340980000|2022-06-16 00:56:20|42094.9|42074.9|42093.6|42073.6|42094.9|42074.9|42093.6|42073.6|10
1655340990000|2022-06-16 00:56:30|||||||||1
1655341010000|2022-06-16 00:56:50|42091.5|42071.5|42089|42069|42091.5|42071.5|42089|42069|0
1655341020000|2022-06-16 00:57:00|42091.5|42071.5|42091.5|42071.5|42091.5|42071.5|42091.5|42071.5|0
1655341030000|2022-06-16 00:57:10|42093.6|42073.6|42093.6|42073.6|42093.6|42073.6|42093.6|42073.6|0
1655341040000|2022-06-16 00:57:20|42096.1|42076.1|42096.1|42076.1|42096.1|42076.1|42096.1|42076.1|2
1655341050000|2022-06-16 00:57:30|42094|42074|42094|42074|42094|42074|42094|42074|0
1655341060000|2022-06-16 00:57:40|42093.6|42073.6|42093.6|42073.6|42093.6|42073.6|42093.6|42073.6|0
1655341070000|2022-06-16 00:57:50|42091.1|42071.1|42091.1|42071.1|42091.1|42071.1|42091.1|42071.1|0
1655341080000|2022-06-16 00:58:00|42089|42069|42066.5|42046.5|42089|42069|42066.5|42046.5|8
1655341090000|2022-06-16 00:58:10|42067|42047|42071.1|42051.1|42071.5|42051.5|42067|42047|1
1655341100000|2022-06-16 00:58:20|42069.5|42049.5|42073.6|42053.6|42073.6|42053.6|42069.5|42049.5|0
1655341110000|2022-06-16 00:58:30|42075.7|42055.7|42078.6|42058.6|42081.1|42061.1|42075.7|42055.7|5
1655341120000|2022-06-16 00:58:40|42081.1|42061.1|42078.6|42058.6|42081.5|42061.5|42078.6|42058.6|0
1655341130000|2022-06-16 00:58:50|42079|42059|42072|42052|42079|42059|42072|42052|2
1655341140000|2022-06-16 00:59:00|42069|42049|42065.7|42045.7|42071.1|42051.1|42065.7|42045.7|7
1655341150000|2022-06-16 00:59:10|42065.2|42045.2|42064.8|42044.8|42065.2|42045.2|42064.8|42044.8|3
1655341160000|2022-06-16 00:59:20|42062.3|42042.3|42060.2|42040.2|42062.7|42042.7|42060.2|42040.2|0
1655341170000|2022-06-16 00:59:30|42060.7|42040.7|42061.1|42041.1|42063.2|42043.2|42058.6|42038.6|2
1655341180000|2022-06-16 00:59:40|42063.2|42043.2|42061.1|42041.1|42063.2|42043.2|42061.1|42041.1|0
1655341190000|2022-06-16 00:59:50|42063.2|42043.2|42068.2|42048.2|42068.2|42048.2|42063.2|42043.2|0
1655341200000|2022-06-16 01:00:00|42068.6|42048.6|42113.6|42093.6|42123.6|42103.6|42068.6|42048.6|73
1655341210000|2022-06-16 01:00:10|42111.1|42091.1|42111.1|42091.1|42121.6|42101.6|42108.6|42088.6|54
1655341220000|2022-06-16 01:00:20|42103.6|42083.6|42098.6|42078.6|42103.6|42083.6|42098.6|42078.6|34
1655341230000|2022-06-16 01:00:30|42099.5|42079.5|42123.2|42103.2|42128.2|42108.2|42099.5|42079.5|19
1655341240000|2022-06-16 01:00:40|42122.7|42102.7|42122.3|42102.3|42123.2|42103.2|42112.3|42092.3|19
1655341250000|2022-06-16 01:00:50|42124.8|42104.8|42125.7|42105.7|42125.7|42105.7|42117.7|42097.7|20
1655341260000|2022-06-16 01:01:00|42123.2|42103.2|42132.7|42112.7|42137.7|42117.7|42123.2|42103.2|36
1655341270000|2022-06-16 01:01:10|42131.1|42111.1|42148.2|42128.2|42153.2|42133.2|42131.1|42111.1|30
1655341280000|2022-06-16 01:01:20|42155.2|42135.2|42157.7|42137.7|42157.7|42137.7|42150.2|42130.2|19
1655341290000|2022-06-16 01:01:30|42155.2|42135.2|42167.7|42147.7|42167.7|42147.7|42153.2|42133.2|22
1655341300000|2022-06-16 01:01:40|42167.3|42147.3|42162.7|42142.7|42167.3|42147.3|42159.8|42139.8|18
1655341310000|2022-06-16 01:01:50|42160.2|42140.2|42164.8|42144.8|42164.8|42144.8|42159.8|42139.8|18
1655341320000|2022-06-16 01:02:00|42160.2|42140.2|42149.8|42129.8|42160.2|42140.2|42149.8|42129.8|29
1655341330000|2022-06-16 01:02:10|42152.3|42132.3|42152.3|42132.3|42159.8|42139.8|42150.2|42130.2|27
1655341340000|2022-06-16 01:02:20|42150.2|42130.2|42149.8|42129.8|42152.3|42132.3|42149.8|42129.8|5
1655341350000|2022-06-16 01:02:30|42150.2|42130.2|42152.7|42132.7|42155.2|42135.2|42148.2|42128.2|9
1655341360000|2022-06-16 01:02:40|42154.8|42134.8|42157.3|42137.3|42159.8|42139.8|42152.7|42132.7|3
1655341370000|2022-06-16 01:02:50|42155.2|42135.2|42145.2|42125.2|42155.2|42135.2|42145.2|42125.2|3
1655341380000|2022-06-16 01:03:00|42149.8|42129.8|42150.7|42130.7|42156.9|42136.9|42147.7|42127.7|14
1655341390000|2022-06-16 01:03:10|42152.7|42132.7|42155.2|42135.2|42155.2|42135.2|42151.1|42131.1|8
1655341400000|2022-06-16 01:03:20|42154.8|42134.8|42154.8|42134.8|42155.2|42135.2|42154.8|42134.8|5
1655341410000|2022-06-16 01:03:30|42152.7|42132.7|42152.7|42132.7|42155.2|42135.2|42152.7|42132.7|0
1655341420000|2022-06-16 01:03:40|42154.8|42134.8|42162.7|42142.7|42162.7|42142.7|42152.7|42132.7|5
1655341430000|2022-06-16 01:03:50|42164.8|42144.8|42164.8|42144.8|42164.8|42144.8|42160.2|42140.2|2
1655341440000|2022-06-16 01:04:00|42162.7|42142.7|42192.7|42172.7|42192.7|42172.7|42162.7|42142.7|17
1655341450000|2022-06-16 01:04:10|42195.2|42175.2|42200.2|42180.2|42200.2|42180.2|42195.2|42175.2|19
1655341460000|2022-06-16 01:04:20|42253.2|42233.2|42243.6|42223.6|42255.7|42235.7|42243.6|42223.6|42
1655341470000|2022-06-16 01:04:30|42241.6|42221.6|42256.1|42236.1|42256.1|42236.1|42241.1|42221.1|25
1655341480000|2022-06-16 01:04:40|42258.6|42238.6|42258.6|42238.6|42261.1|42241.1|42256.1|42236.1|19
1655341490000|2022-06-16 01:04:50|42254.1|42234.1|42261.6|42241.6|42263.6|42243.6|42254.1|42234.1|9
1655341500000|2022-06-16 01:05:00|42266.6|42246.6|42263.6|42243.6|42270.7|42250.7|42261.6|42241.6|27
1655341510000|2022-06-16 01:05:10|42266.1|42246.1|42274.1|42254.1|42276.1|42256.1|42264.1|42244.1|16
1655341520000|2022-06-16 01:05:20|42274.5|42254.5|42289.5|42269.5|42289.5|42269.5|42274.5|42254.5|15
1655341530000|2022-06-16 01:05:30|42287|42267|42289.5|42269.5|42292|42272|42287|42267|18
1655341540000|2022-06-16 01:05:40|42287|42267|42284.5|42264.5|42287|42267|42282|42262|15
1655341550000|2022-06-16 01:05:50|42289.5|42269.5|42304.5|42284.5|42304.5|42284.5|42289.5|42269.5|28
1655341560000|2022-06-16 01:06:00|42305.4|42285.4|42329.9|42309.9|42334.9|42314.9|42305.4|42285.4|55
1655341570000|2022-06-16 01:06:10|42327.9|42307.9|42332.4|42312.4|42332.4|42312.4|42327|42307|18
1655341580000|2022-06-16 01:06:20|42331.6|42311.6|42309.5|42289.5|42331.6|42311.6|42309.5|42289.5|17
1655341590000|2022-06-16 01:06:30|42311.6|42291.6|42314.5|42294.5|42314.5|42294.5|42311.6|42291.6|13
1655341600000|2022-06-16 01:06:40|42314.1|42294.1|42304.5|42284.5|42314.1|42294.1|42304.5|42284.5|3
1655341610000|2022-06-16 01:06:50|42304.1|42284.1|42301.6|42281.6|42309.1|42289.1|42301.6|42281.6|17
1655341620000|2022-06-16 01:07:00|42299.5|42279.5|42304.5|42284.5|42304.5|42284.5|42299.5|42279.5|9
1655341630000|2022-06-16 01:07:10|42304.1|42284.1|42304.1|42284.1|42304.1|42284.1|42304.1|42284.1|8
1655341640000|2022-06-16 01:07:20|42303.6|42283.6|42314.5|42294.5|42314.5|42294.5|42299.5|42279.5|7
1655341650000|2022-06-16 01:07:30|42316.6|42296.6|42317|42297|42317|42297|42316.6|42296.6|10
1655341660000|2022-06-16 01:07:40|42317.4|42297.4|42317.4|42297.4|42319.5|42299.5|42314.5|42294.5|9
1655341670000|2022-06-16 01:07:50|42319.5|42299.5|42314.9|42294.9|42319.5|42299.5|42314.5|42294.5|3
1655341680000|2022-06-16 01:08:00|42317|42297|42329.9|42309.9|42329.9|42309.9|42317|42297|12
1655341690000|2022-06-16 01:08:10|42330.4|42310.4|42329.5|42309.5|42332|42312|42329.5|42309.5|14
1655341700000|2022-06-16 01:08:20|42326.6|42306.6|42317|42297|42326.6|42306.6|42317|42297|11
1655341710000|2022-06-16 01:08:30|42319.5|42299.5|42319.5|42299.5|42319.5|42299.5|42311.6|42291.6|12
1655341720000|2022-06-16 01:08:40|42317.4|42297.4|42319.5|42299.5|42322|42302|42317.4|42297.4|4
1655341730000|2022-06-16 01:08:50|42319.9|42299.9|42324.5|42304.5|42324.5|42304.5|42319.9|42299.9|18
1655341740000|2022-06-16 01:09:00|42327|42307|42322|42302|42329.5|42309.5|42322|42302|6
1655341750000|2022-06-16 01:09:10|42322.5|42302.5|42319.5|42299.5|42324.5|42304.5|42319.5|42299.5|2
1655341760000|2022-06-16 01:09:20|42317|42297|42304.5|42284.5|42317|42297|42304.1|42284.1|9
1655341770000|2022-06-16 01:09:30|42302.5|42282.5|42299.5|42279.5|42302.5|42282.5|42299.5|42279.5|11
1655341780000|2022-06-16 01:09:40|42304.5|42284.5|42311.6|42291.6|42314.5|42294.5|42304.5|42284.5|9
1655341790000|2022-06-16 01:09:50|42311.1|42291.1|42304.5|42284.5|42311.1|42291.1|42290.4|42270.4|9
1655341800000|2022-06-16 01:10:00|42302.5|42282.5|42304.5|42284.5|42304.5|42284.5|42302.5|42282.5|7
1655341810000|2022-06-16 01:10:10|42305|42285|42289.5|42269.5|42305|42285|42289.5|42269.5|3
1655341820000|2022-06-16 01:10:20|42290|42270|42289.5|42269.5|42291.6|42271.6|42289.5|42269.5|1
1655341830000|2022-06-16 01:10:30|42287|42267|42284.5|42264.5|42287|42267|42282.5|42262.5|4
1655341840000|2022-06-16 01:10:40|42287.5|42267.5|42299.5|42279.5|42299.5|42279.5|42287|42267|9
1655341850000|2022-06-16 01:10:50|42302|42282|42302|42282|42302|42282|42302|42282|2
1655341860000|2022-06-16 01:11:00|42307|42287|42299.5|42279.5|42307.5|42287.5|42297.5|42277.5|13
1655341870000|2022-06-16 01:11:10|42297.5|42277.5|42307.5|42287.5|42307.5|42287.5|42297|42277|1
1655341880000|2022-06-16 01:11:20|42309.5|42289.5|42309.5|42289.5|42312|42292|42304.5|42284.5|11
1655341890000|2022-06-16 01:11:30|42310|42290|42312|42292|42316.6|42296.6|42309.5|42289.5|4
1655341900000|2022-06-16 01:11:40|42309.5|42289.5|42317|42297|42317|42297|42309.5|42289.5|3
1655341910000|2022-06-16 01:11:50|42316.6|42296.6|42317|42297|42317|42297|42314.5|42294.5|0
1655341920000|2022-06-16 01:12:00|42314.5|42294.5|42324.5|42304.5|42324.5|42304.5|42309.5|42289.5|5
1655341930000|2022-06-16 01:12:10|42319.5|42299.5|42319.5|42299.5|42319.5|42299.5|42319.5|42299.5|1
1655341940000|2022-06-16 01:12:20|||||||||1
1655341950000|2022-06-16 01:12:30|42317.5|42297.5|42322|42302|42322|42302|42317.5|42297.5|1
1655341960000|2022-06-16 01:12:40|42322.5|42302.5|42329.5|42309.5|42329.5|42309.5|42322.5|42302.5|7
1655341970000|2022-06-16 01:12:50|42330|42310|42329.5|42309.5|42334.5|42314.5|42327|42307|3
1655341980000|2022-06-16 01:13:00|42330|42310|42327.5|42307.5|42332|42312|42327|42307|9
1655341990000|2022-06-16 01:13:10|42326.6|42306.6|42334.5|42314.5|42334.5|42314.5|42324.5|42304.5|3
1655342000000|2022-06-16 01:13:20|42337|42317|42332|42312|42337|42317|42332|42312|2
1655342020000|2022-06-16 01:13:40|42330|42310|42324.5|42304.5|42330|42310|42324.5|42304.5|4
1655342040000|2022-06-16 01:14:00|42322|42302|42317.5|42297.5|42322|42302|42317|42297|10
1655342050000|2022-06-16 01:14:10|42317.9|42297.9|42309.5|42289.5|42320|42300|42307|42287|6
1655342060000|2022-06-16 01:14:20|42310|42290|42309.5|42289.5|42310.4|42290.4|42307.5|42287.5|7
1655342070000|2022-06-16 01:14:30|42307|42287|42307.5|42287.5|42307.5|42287.5|42304.5|42284.5|7
1655342080000|2022-06-16 01:14:40|42309.5|42289.5|42312|42292|42312|42292|42309.5|42289.5|1
1655342090000|2022-06-16 01:14:50|42312.5|42292.5|42322|42302|42322.5|42302.5|42312.5|42292.5|6
1655342100000|2022-06-16 01:15:00|42319.5|42299.5|42317|42297|42322.5|42302.5|42317|42297|3
1655342110000|2022-06-16 01:15:10|42316.6|42296.6|42312|42292|42320|42300|42309.5|42289.5|4
1655342120000|2022-06-16 01:15:20|42312.5|42292.5|42310|42290|42312.5|42292.5|42307.5|42287.5|4
1655342130000|2022-06-16 01:15:30|42310.4|42290.4|42309.5|42289.5|42312.5|42292.5|42309.5|42289.5|6
1655342140000|2022-06-16 01:15:40|42311.6|42291.6|42311.6|42291.6|42312.5|42292.5|42309.5|42289.5|0
1655342150000|2022-06-16 01:15:50|42309.5|42289.5|42309.5|42289.5|42309.5|42289.5|42309.5|42289.5|1
1655342160000|2022-06-16 01:16:00|42310|42290|42315.4|42295.4|42315.4|42295.4|42310|42290|12
1655342170000|2022-06-16 01:16:10|42317.9|42297.9|42311.6|42291.6|42319.5|42299.5|42311.6|42291.6|4
1655342190000|2022-06-16 01:16:30|42309.1|42289.1|42300|42280|42309.1|42289.1|42299.1|42279.1|6
1655342200000|2022-06-16 01:16:40|42302.5|42282.5|42307|42287|42309.5|42289.5|42302.5|42282.5|5
1655342210000|2022-06-16 01:16:50|42307.5|42287.5|42314.5|42294.5|42319.5|42299.5|42307|42287|3
1655342220000|2022-06-16 01:17:00|42317|42297|42309.5|42289.5|42317|42297|42309.5|42289.5|0
1655342230000|2022-06-16 01:17:10|42306.6|42286.6|42309.5|42289.5|42309.5|42289.5|42304.5|42284.5|4
1655342240000|2022-06-16 01:17:20|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|1
1655342250000|2022-06-16 01:17:30|42315|42295|42317|42297|42317|42297|42315|42295|1
1655342260000|2022-06-16 01:17:40|42319.5|42299.5|42314.5|42294.5|42319.5|42299.5|42314.5|42294.5|1
1655342270000|2022-06-16 01:17:50|42312|42292|42312|42292|42312|42292|42312|42292|2
1655342280000|2022-06-16 01:18:00|42314.5|42294.5|42312|42292|42314.5|42294.5|42312|42292|3
1655342290000|2022-06-16 01:18:10|42311.6|42291.6|42302|42282|42311.6|42291.6|42302|42282|6
1655342300000|2022-06-16 01:18:20|42302.5|42282.5|42304.5|42284.5|42304.5|42284.5|42302.5|42282.5|1
1655342310000|2022-06-16 01:18:30|42307|42287|42304.5|42284.5|42307|42287|42304.5|42284.5|1
1655342320000|2022-06-16 01:18:40|42305|42285|42304.5|42284.5|42307|42287|42304.5|42284.5|0
1655342330000|2022-06-16 01:18:50|42305|42285|42304.5|42284.5|42307|42287|42304.5|42284.5|0
1655342340000|2022-06-16 01:19:00|42304.1|42284.1|42299.5|42279.5|42304.1|42284.1|42299.5|42279.5|1
1655342350000|2022-06-16 01:19:10|42297.5|42277.5|42299.5|42279.5|42299.5|42279.5|42297|42277|4
1655342360000|2022-06-16 01:19:20|42302|42282|42302.5|42282.5|42302.5|42282.5|42302|42282|2
1655342370000|2022-06-16 01:19:30|42305|42285|42319.5|42299.5|42319.5|42299.5|42305|42285|2
1655342380000|2022-06-16 01:19:40|42317|42297|42317|42297|42319.5|42299.5|42317|42297|8
1655342390000|2022-06-16 01:19:50|||||||||1
1655342400000|2022-06-16 01:20:00|42317.5|42297.5|42327|42307|42327|42307|42317.5|42297.5|13
1655342410000|2022-06-16 01:20:10|42329.5|42309.5|42332|42312|42334.5|42314.5|42329.5|42309.5|14
1655342420000|2022-06-16 01:20:20|42330|42310|42334.5|42314.5|42334.5|42314.5|42329.5|42309.5|8
1655342430000|2022-06-16 01:20:30|42337|42317|42340.4|42320.4|42340.4|42320.4|42337|42317|11
1655342440000|2022-06-16 01:20:40|42340|42320|42340|42320|42340|42320|42340|42320|0
1655342450000|2022-06-16 01:20:50|42340.4|42320.4|42332|42312|42340.4|42320.4|42332|42312|9
1655342460000|2022-06-16 01:21:00|42329.5|42309.5|42319.5|42299.5|42329.5|42309.5|42319.5|42299.5|4
1655342470000|2022-06-16 01:21:10|42319.1|42299.1|42317|42297|42319.1|42299.1|42317|42297|1
1655342480000|2022-06-16 01:21:20|42319.5|42299.5|42315|42295|42319.5|42299.5|42315|42295|4
1655342490000|2022-06-16 01:21:30|42315.4|42295.4|42311.2|42291.2|42317.5|42297.5|42311.2|42291.2|4
1655342500000|2022-06-16 01:21:40|42306.6|42286.6|42304.5|42284.5|42309.5|42289.5|42304.1|42284.1|2
1655342510000|2022-06-16 01:21:50|42301.6|42281.6|42307|42287|42309.1|42289.1|42301.6|42281.6|1
1655342520000|2022-06-16 01:22:00|42309.5|42289.5|42302|42282|42310|42290|42301.6|42281.6|3
1655342530000|2022-06-16 01:22:10|42299.5|42279.5|42297|42277|42299.5|42279.5|42297|42277|1
1655342540000|2022-06-16 01:22:20|42299.5|42279.5|42305|42285|42309.5|42289.5|42299.5|42279.5|6
1655342550000|2022-06-16 01:22:30|42307|42287|42311.6|42291.6|42311.6|42291.6|42305|42285|3
1655342560000|2022-06-16 01:22:40|42310.4|42290.4|42316.6|42296.6|42317|42297|42310.4|42290.4|3
1655342570000|2022-06-16 01:22:50|42314.1|42294.1|42314.5|42294.5|42316.6|42296.6|42314.1|42294.1|0
1655342580000|2022-06-16 01:23:00|42314.1|42294.1|42314.5|42294.5|42314.5|42294.5|42312|42292|3
1655342590000|2022-06-16 01:23:10|42312.5|42292.5|42317.9|42297.9|42317.9|42297.9|42312.5|42292.5|1
1655342600000|2022-06-16 01:23:20|42318.4|42298.4|42320|42300|42324.5|42304.5|42318.4|42298.4|1
1655342610000|2022-06-16 01:23:30|42319.5|42299.5|42319.5|42299.5|42319.5|42299.5|42319.5|42299.5|0
1655342620000|2022-06-16 01:23:40|42317.5|42297.5|42319.5|42299.5|42321.6|42301.6|42317|42297|1
1655342630000|2022-06-16 01:23:50|42321.6|42301.6|42324.5|42304.5|42324.5|42304.5|42319.5|42299.5|0
1655342640000|2022-06-16 01:24:00|42327|42307|42324.5|42304.5|42332|42312|42324.5|42304.5|3
1655342660000|2022-06-16 01:24:20|42322.5|42302.5|42321.6|42301.6|42324.5|42304.5|42319.5|42299.5|1
1655342670000|2022-06-16 01:24:30|42319.5|42299.5|42332|42312|42332|42312|42319.5|42299.5|9
1655342680000|2022-06-16 01:24:40|42331.6|42311.6|42332|42312|42332|42312|42327|42307|3
1655342690000|2022-06-16 01:24:50|42327|42307|42327|42307|42329.5|42309.5|42327|42307|1
1655342700000|2022-06-16 01:25:00|42326.2|42306.2|42319.1|42299.1|42326.2|42306.2|42319.1|42299.1|3
1655342710000|2022-06-16 01:25:10|42319.5|42299.5|42319.1|42299.1|42319.5|42299.5|42316.6|42296.6|4
1655342720000|2022-06-16 01:25:20|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|0
1655342730000|2022-06-16 01:25:30|42312.5|42292.5|42312.5|42292.5|42312.5|42292.5|42312.5|42292.5|5
1655342740000|2022-06-16 01:25:40|42315|42295|42317.5|42297.5|42317.5|42297.5|42315|42295|5
1655342750000|2022-06-16 01:25:50|42320|42300|42320|42300|42322|42302|42320|42300|1
1655342760000|2022-06-16 01:26:00|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|4
1655342770000|2022-06-16 01:26:10|42337|42317|42342|42322|42346.6|42326.6|42337|42317|9
1655342780000|2022-06-16 01:26:20|42342.5|42322.5|42344.5|42324.5|42344.5|42324.5|42342|42322|6
1655342790000|2022-06-16 01:26:30|42347.5|42327.5|42344.5|42324.5|42347.5|42327.5|42344.5|42324.5|5
1655342800000|2022-06-16 01:26:40|42347|42327|42347.5|42327.5|42347.5|42327.5|42344.5|42324.5|8
1655342810000|2022-06-16 01:26:50|42347|42327|42344.5|42324.5|42347.5|42327.5|42342.5|42322.5|2
1655342820000|2022-06-16 01:27:00|42342|42322|42339.5|42319.5|42342|42322|42337.5|42317.5|7
1655342830000|2022-06-16 01:27:10|42340|42320|42342|42322|42342|42322|42340|42320|5
1655342840000|2022-06-16 01:27:20|42341.6|42321.6|42327|42307|42341.6|42321.6|42327|42307|3
1655342850000|2022-06-16 01:27:30|||||||||2
1655342860000|2022-06-16 01:27:40|42324.5|42304.5|42307.5|42287.5|42324.5|42304.5|42307.5|42287.5|6
1655342870000|2022-06-16 01:27:50|42309.5|42289.5|42315|42295|42315|42295|42307.5|42287.5|3
1655342880000|2022-06-16 01:28:00|42315.4|42295.4|42322|42302|42322|42302|42315.4|42295.4|1
1655342890000|2022-06-16 01:28:10|42322.1|42302.1|42322.1|42302.1|42324.6|42304.6|42322.1|42302.1|4
1655342900000|2022-06-16 01:28:20|42322.5|42302.5|42324.6|42304.6|42324.6|42304.6|42319.6|42299.6|5
1655342910000|2022-06-16 01:28:30|42323.7|42303.7|42319.6|42299.6|42323.7|42303.7|42319.6|42299.6|6
1655342920000|2022-06-16 01:28:40|42320|42300|42324.6|42304.6|42324.6|42304.6|42320|42300|1
1655342940000|2022-06-16 01:29:00|42325|42305|42329.6|42309.6|42329.6|42309.6|42324.6|42304.6|5
1655342970000|2022-06-16 01:29:30|42330|42310|42327.1|42307.1|42330|42310|42326.6|42306.6|3
1655342980000|2022-06-16 01:29:40|42326.6|42306.6|42330.4|42310.4|42330.4|42310.4|42326.6|42306.6|2
1655342990000|2022-06-16 01:29:50|42332.1|42312.1|42324.6|42304.6|42332.1|42312.1|42324.6|42304.6|8
1655343000000|2022-06-16 01:30:00|42324.1|42304.1|42337.1|42317.1|42337.1|42317.1|42321.6|42301.6|14
1655343010000|2022-06-16 01:30:10|42337.5|42317.5|42335|42315|42339.6|42319.6|42335|42315|1
1655343020000|2022-06-16 01:30:20|42337.1|42317.1|42332.1|42312.1|42337.1|42317.1|42332.1|42312.1|2
1655343030000|2022-06-16 01:30:30|42334.1|42314.1|42332.1|42312.1|42337.1|42317.1|42332.1|42312.1|4
1655343040000|2022-06-16 01:30:40|42329.6|42309.6|42322.1|42302.1|42329.6|42309.6|42322.1|42302.1|4
1655343050000|2022-06-16 01:30:50|42324.6|42304.6|42324.6|42304.6|42327.1|42307.1|42324.6|42304.6|1
1655343060000|2022-06-16 01:31:00|42322.1|42302.1|42329.6|42309.6|42329.6|42309.6|42322.1|42302.1|4
1655343070000|2022-06-16 01:31:10|42330|42310|42324.1|42304.1|42332.1|42312.1|42324.1|42304.1|3
1655343080000|2022-06-16 01:31:20|42322.1|42302.1|42311.6|42291.6|42322.1|42302.1|42311.6|42291.6|5
1655343090000|2022-06-16 01:31:30|42309.6|42289.6|42299.6|42279.6|42311.6|42291.6|42299.6|42279.6|3
1655343100000|2022-06-16 01:31:40|42296.6|42276.6|42294.6|42274.6|42296.6|42276.6|42291.6|42271.6|1
1655343110000|2022-06-16 01:31:50|42295|42275|42279.6|42259.6|42295|42275|42279.6|42259.6|9
1655343120000|2022-06-16 01:32:00|42279.1|42259.1|42272.1|42252.1|42279.1|42259.1|42269.6|42249.6|10
1655343130000|2022-06-16 01:32:10|42274.6|42254.6|42272.1|42252.1|42274.6|42254.6|42272.1|42252.1|8
1655343140000|2022-06-16 01:32:20|42267.1|42247.1|42272.1|42252.1|42272.1|42252.1|42267.1|42247.1|8
1655343150000|2022-06-16 01:32:30|42271.6|42251.6|42274.6|42254.6|42274.6|42254.6|42269.6|42249.6|0
1655343160000|2022-06-16 01:32:40|42272.1|42252.1|42267.5|42247.5|42272.1|42252.1|42267.5|42247.5|3
1655343170000|2022-06-16 01:32:50|42267.1|42247.1|42264.6|42244.6|42267.5|42247.5|42264.6|42244.6|5
1655343180000|2022-06-16 01:33:00|42262.5|42242.5|42239.6|42219.6|42262.5|42242.5|42239.6|42219.6|11
1655343190000|2022-06-16 01:33:10|42239.1|42219.1|42227.1|42207.1|42239.1|42219.1|42227.1|42207.1|6
1655343200000|2022-06-16 01:33:20|42224.6|42204.6|42217.1|42197.1|42227.1|42207.1|42217.1|42197.1|16
1655343210000|2022-06-16 01:33:30|42219.6|42199.6|42222.1|42202.1|42222.1|42202.1|42219.6|42199.6|5
1655343220000|2022-06-16 01:33:40|42224.6|42204.6|42224.6|42204.6|42224.6|42204.6|42220|42200|4
1655343230000|2022-06-16 01:33:50|42225|42205|42232.9|42212.9|42232.9|42212.9|42225|42205|2
1655343240000|2022-06-16 01:34:00|42235|42215|42237.5|42217.5|42237.5|42217.5|42232.5|42212.5|3
1655343250000|2022-06-16 01:34:10|42237.9|42217.9|42239.6|42219.6|42240|42220|42237.9|42217.9|0
1655343260000|2022-06-16 01:34:20|42234.6|42214.6|42239.6|42219.6|42240|42220|42234.6|42214.6|11
1655343270000|2022-06-16 01:34:30|42238.7|42218.7|42234.6|42214.6|42238.7|42218.7|42234.6|42214.6|1
1655343280000|2022-06-16 01:34:40|42235|42215|42232.5|42212.5|42235|42215|42232.5|42212.5|3
1655343290000|2022-06-16 01:34:50|42230|42210|42230|42210|42230|42210|42230|42210|3
1655343310000|2022-06-16 01:35:10|42227.9|42207.9|42229.6|42209.6|42230|42210|42227.1|42207.1|2
1655343320000|2022-06-16 01:35:20|42229.1|42209.1|42224.1|42204.1|42229.1|42209.1|42224.1|42204.1|6
1655343330000|2022-06-16 01:35:30|42226.6|42206.6|42227.5|42207.5|42227.5|42207.5|42226.6|42206.6|2
1655343340000|2022-06-16 01:35:40|42229.6|42209.6|42235.4|42215.4|42235.4|42215.4|42229.6|42209.6|0
1655343350000|2022-06-16 01:35:50|42237.5|42217.5|42240|42220|42240|42220|42237.5|42217.5|1
1655343360000|2022-06-16 01:36:00|42239.6|42219.6|42229.6|42209.6|42239.6|42219.6|42229.6|42209.6|6
1655343370000|2022-06-16 01:36:10|42230|42210|42229.6|42209.6|42232.1|42212.1|42224.6|42204.6|3
1655343380000|2022-06-16 01:36:20|42234.1|42214.1|42234.6|42214.6|42235|42215|42229.6|42209.6|0
1655343390000|2022-06-16 01:36:30|42235|42215|42235|42215|42235|42215|42235|42215|0
1655343400000|2022-06-16 01:36:40|42237.1|42217.1|42242.5|42222.5|42242.5|42222.5|42237.1|42217.1|3
1655343410000|2022-06-16 01:36:50|42240|42220|42237.5|42217.5|42240|42220|42234.6|42214.6|4
1655343420000|2022-06-16 01:37:00|42235|42215|42235|42215|42235|42215|42235|42215|0
1655343430000|2022-06-16 01:37:10|42237.1|42217.1|42237.5|42217.5|42237.5|42217.5|42237.1|42217.1|0
1655343440000|2022-06-16 01:37:20|42239.6|42219.6|42247.5|42227.5|42247.5|42227.5|42239.6|42219.6|5
1655343450000|2022-06-16 01:37:30|42244.6|42224.6|42236.6|42216.6|42244.6|42224.6|42236.6|42216.6|1
1655343460000|2022-06-16 01:37:40|42237.1|42217.1|42235|42215|42237.1|42217.1|42231.6|42211.6|4
1655343470000|2022-06-16 01:37:50|42237.1|42217.1|42225|42205|42237.1|42217.1|42225|42205|1
1655343480000|2022-06-16 01:38:00|42224.6|42204.6|42200|42180|42224.6|42204.6|42200|42180|14
1655343490000|2022-06-16 01:38:10|42200.4|42180.4|42197.5|42177.5|42202.5|42182.5|42197.5|42177.5|3
1655343500000|2022-06-16 01:38:20|42196.6|42176.6|42184.6|42164.6|42196.6|42176.6|42180|42160|6
1655343510000|2022-06-16 01:38:30|42185|42165|42199.6|42179.6|42199.6|42179.6|42185|42165|6
1655343520000|2022-06-16 01:38:40|42199.1|42179.1|42203.7|42183.7|42204.1|42184.1|42199.1|42179.1|4
1655343530000|2022-06-16 01:38:50|42205.8|42185.8|42213.3|42193.3|42213.3|42193.3|42203.7|42183.7|9
1655343540000|2022-06-16 01:39:00|42211.2|42191.2|42211.6|42191.6|42213.7|42193.7|42211.2|42191.2|5
1655343550000|2022-06-16 01:39:10|42212.1|42192.1|42221.6|42201.6|42221.6|42201.6|42212.1|42192.1|4
1655343560000|2022-06-16 01:39:20|42224.1|42204.1|42218.7|42198.7|42224.1|42204.1|42218.7|42198.7|0
1655343570000|2022-06-16 01:39:30|42216.2|42196.2|42211.6|42191.6|42216.2|42196.2|42211.6|42191.6|1
1655343580000|2022-06-16 01:39:40|42209.1|42189.1|42206.6|42186.6|42209.1|42189.1|42206.6|42186.6|1
1655343590000|2022-06-16 01:39:50|42206.2|42186.2|42201.2|42181.2|42206.2|42186.2|42201.2|42181.2|3
1655343600000|2022-06-16 01:40:00|42199.1|42179.1|42184.1|42164.1|42199.1|42179.1|42184.1|42164.1|8
1655343610000|2022-06-16 01:40:10|42183.7|42163.7|42181.6|42161.6|42186.6|42166.6|42181.6|42161.6|7
1655343620000|2022-06-16 01:40:20|42179.1|42159.1|42168.7|42148.7|42179.1|42159.1|42168.3|42148.3|2
1655343630000|2022-06-16 01:40:30|42168.3|42148.3|42164.1|42144.1|42168.3|42148.3|42162.1|42142.1|1
1655343640000|2022-06-16 01:40:40|||||||||1
1655343650000|2022-06-16 01:40:50|42163.7|42143.7|42151.6|42131.6|42163.7|42143.7|42151.6|42131.6|12
1655343660000|2022-06-16 01:41:00|42152.1|42132.1|42153.7|42133.7|42156.6|42136.6|42151.6|42131.6|17
1655343670000|2022-06-16 01:41:10|42155.8|42135.8|42151.6|42131.6|42158.7|42138.7|42151.6|42131.6|2
1655343680000|2022-06-16 01:41:20|42153.7|42133.7|42153.7|42133.7|42156.6|42136.6|42153.7|42133.7|6
1655343690000|2022-06-16 01:41:30|42155.8|42135.8|42155.8|42135.8|42155.8|42135.8|42153.7|42133.7|2
1655343700000|2022-06-16 01:41:40|42153.7|42133.7|42144.1|42124.1|42153.7|42133.7|42141.2|42121.2|4
1655343710000|2022-06-16 01:41:50|42143.7|42123.7|42143.7|42123.7|42143.7|42123.7|42138.3|42118.3|4
1655343720000|2022-06-16 01:42:00|42144.1|42124.1|42154.1|42134.1|42156.6|42136.6|42139.1|42119.1|17
1655343730000|2022-06-16 01:42:10|42153.7|42133.7|42141.6|42121.6|42155.8|42135.8|42141.6|42121.6|6
1655343740000|2022-06-16 01:42:20|42139.1|42119.1|42146.6|42126.6|42146.6|42126.6|42139.1|42119.1|11
1655343750000|2022-06-16 01:42:30|42141.6|42121.6|42141.6|42121.6|42141.6|42121.6|42141.6|42121.6|0
1655343760000|2022-06-16 01:42:40|42141.2|42121.2|42138.7|42118.7|42141.2|42121.2|42138.7|42118.7|3
1655343770000|2022-06-16 01:42:50|42133.7|42113.7|42128.3|42108.3|42133.7|42113.7|42128.3|42108.3|10
1655343780000|2022-06-16 01:43:00|42125.8|42105.8|42120.8|42100.8|42125.8|42105.8|42120.8|42100.8|38
1655343790000|2022-06-16 01:43:10|42116.2|42096.2|42119.1|42099.1|42121.2|42101.2|42113.7|42093.7|24
1655343800000|2022-06-16 01:43:20|42118.7|42098.7|42112.8|42092.8|42118.7|42098.7|42112.4|42092.4|9
1655343810000|2022-06-16 01:43:30|42113.3|42093.3|42114.1|42094.1|42116.2|42096.2|42113.3|42093.3|7
1655343820000|2022-06-16 01:43:40|42113.7|42093.7|42118.3|42098.3|42118.7|42098.7|42113.7|42093.7|5
1655343830000|2022-06-16 01:43:50|42118.7|42098.7|42123.3|42103.3|42123.7|42103.7|42118.7|42098.7|0
1655343840000|2022-06-16 01:44:00|42123.7|42103.7|42131.2|42111.2|42131.2|42111.2|42123.3|42103.3|3
1655343850000|2022-06-16 01:44:10|42133.7|42113.7|42128.7|42108.7|42133.7|42113.7|42128.7|42108.7|2
1655343860000|2022-06-16 01:44:20|42130.8|42110.8|42138.7|42118.7|42138.7|42118.7|42130.8|42110.8|1
1655343870000|2022-06-16 01:44:30|42138.3|42118.3|42135.8|42115.8|42138.7|42118.7|42135.3|42115.3|2
1655343880000|2022-06-16 01:44:40|42130.8|42110.8|42128.7|42108.7|42130.8|42110.8|42128.7|42108.7|2
1655343890000|2022-06-16 01:44:50|42126.2|42106.2|42118.7|42098.7|42126.2|42106.2|42118.7|42098.7|3
1655343900000|2022-06-16 01:45:00|42116.6|42096.6|42106.2|42086.2|42120.8|42100.8|42106.2|42086.2|18
1655343910000|2022-06-16 01:45:10|42105.8|42085.8|42113.7|42093.7|42113.7|42093.7|42105.8|42085.8|3
1655343920000|2022-06-16 01:45:20|42115.8|42095.8|42121.2|42101.2|42121.2|42101.2|42115.8|42095.8|6
1655343930000|2022-06-16 01:45:30|42123.3|42103.3|42113.3|42093.3|42123.3|42103.3|42113.3|42093.3|3
1655343940000|2022-06-16 01:45:40|42113.7|42093.7|42113.7|42093.7|42118.7|42098.7|42113.3|42093.3|4
1655343950000|2022-06-16 01:45:50|42111.6|42091.6|42111.6|42091.6|42113.7|42093.7|42110.8|42090.8|3
1655343960000|2022-06-16 01:46:00|42113.7|42093.7|42128.7|42108.7|42130.8|42110.8|42110.8|42090.8|19
1655343970000|2022-06-16 01:46:10|42129.1|42109.1|42130.8|42110.8|42138.3|42118.3|42129.1|42109.1|27
1655343980000|2022-06-16 01:46:20|42128.7|42108.7|42131.2|42111.2|42131.2|42111.2|42128.7|42108.7|7
1655343990000|2022-06-16 01:46:30|42131.6|42111.6|42130.8|42110.8|42131.6|42111.6|42130.3|42110.3|1
1655344000000|2022-06-16 01:46:40|42128.7|42108.7|42126.2|42106.2|42128.7|42108.7|42126.2|42106.2|0
1655344010000|2022-06-16 01:46:50|42126.7|42106.7|42128.7|42108.7|42128.7|42108.7|42126.2|42106.2|1
1655344020000|2022-06-16 01:47:00|42130.8|42110.8|42153.7|42133.7|42153.7|42133.7|42128.7|42108.7|5
1655344030000|2022-06-16 01:47:10|42150.8|42130.8|42145.8|42125.8|42150.8|42130.8|42143.7|42123.7|9
1655344040000|2022-06-16 01:47:20|42143.7|42123.7|42135.8|42115.8|42143.7|42123.7|42135.8|42115.8|0
1655344050000|2022-06-16 01:47:30|42132.8|42112.8|42145.8|42125.8|42148.7|42128.7|42130.8|42110.8|9
1655344060000|2022-06-16 01:47:40|42147.8|42127.8|42162|42142|42162.8|42142.8|42147.8|42127.8|13
1655344070000|2022-06-16 01:47:50|42157.4|42137.4|42138.3|42118.3|42157.4|42137.4|42138.3|42118.3|7
1655344080000|2022-06-16 01:48:00|42135.3|42115.3|42132.8|42112.8|42137.4|42117.4|42132.8|42112.8|3
1655344090000|2022-06-16 01:48:10|42130.8|42110.8|42127.8|42107.8|42134.5|42114.5|42125.8|42105.8|20
1655344100000|2022-06-16 01:48:20|||||||||1
1655344120000|2022-06-16 01:48:40|42128.3|42108.3|42130.8|42110.8|42130.8|42110.8|42128.3|42108.3|3
1655344130000|2022-06-16 01:48:50|42133.3|42113.3|42138.3|42118.3|42138.3|42118.3|42133.3|42113.3|1
1655344140000|2022-06-16 01:49:00|42138.7|42118.7|42138.3|42118.3|42143.3|42123.3|42138.3|42118.3|2
1655344150000|2022-06-16 01:49:10|42136.2|42116.2|42140.8|42120.8|42140.8|42120.8|42136.2|42116.2|0
1655344160000|2022-06-16 01:49:20|||||||||2
1655344170000|2022-06-16 01:49:30|42141.7|42121.7|42145.8|42125.8|42148.3|42128.3|42141.2|42121.2|1
1655344180000|2022-06-16 01:49:40|42148.3|42128.3|42148.3|42128.3|42150.3|42130.3|42148.3|42128.3|0
1655344190000|2022-06-16 01:49:50|42150.3|42130.3|42150.8|42130.8|42152.8|42132.8|42150.3|42130.3|0
1655344200000|2022-06-16 01:50:00|42147.8|42127.8|42140.8|42120.8|42147.8|42127.8|42140.8|42120.8|11
1655344210000|2022-06-16 01:50:10|42137.8|42117.8|42135.8|42115.8|42137.8|42117.8|42130.8|42110.8|9
1655344220000|2022-06-16 01:50:20|42135.3|42115.3|42136.2|42116.2|42136.2|42116.2|42130.8|42110.8|5
1655344230000|2022-06-16 01:50:30|42135.8|42115.8|42142.8|42122.8|42142.8|42122.8|42135.8|42115.8|12
1655344240000|2022-06-16 01:50:40|42140.8|42120.8|42140.8|42120.8|42140.8|42120.8|42140.8|42120.8|10
1655344250000|2022-06-16 01:50:50|42138.7|42118.7|42150.8|42130.8|42150.8|42130.8|42138.7|42118.7|3
1655344260000|2022-06-16 01:51:00|42152.8|42132.8|42153.7|42133.7|42153.7|42133.7|42152.8|42132.8|0
1655344270000|2022-06-16 01:51:10|42154.2|42134.2|42156.2|42136.2|42156.2|42136.2|42154.2|42134.2|0
1655344280000|2022-06-16 01:51:20|42158.3|42138.3|42158.3|42138.3|42158.3|42138.3|42158.3|42138.3|2
1655344290000|2022-06-16 01:51:30|42155.8|42135.8|42155.8|42135.8|42155.8|42135.8|42155.8|42135.8|3
1655344300000|2022-06-16 01:51:40|42156.2|42136.2|42170.3|42150.3|42170.3|42150.3|42156.2|42136.2|6
1655344310000|2022-06-16 01:51:50|42168.3|42148.3|42168.7|42148.7|42170.8|42150.8|42168.3|42148.3|1
1655344320000|2022-06-16 01:52:00|42170.8|42150.8|42183.3|42163.3|42183.3|42163.3|42170.8|42150.8|9
1655344330000|2022-06-16 01:52:10|42183.7|42163.7|42185.8|42165.8|42185.8|42165.8|42183.7|42163.7|1
1655344340000|2022-06-16 01:52:20|42188.3|42168.3|42188.7|42168.7|42188.7|42168.7|42188.3|42168.3|2
1655344350000|2022-06-16 01:52:30|42186.2|42166.2|42186.7|42166.7|42186.7|42166.7|42186.2|42166.2|0
1655344360000|2022-06-16 01:52:40|42188.7|42168.7|42198.3|42178.3|42198.3|42178.3|42188.7|42168.7|3
1655344370000|2022-06-16 01:52:50|42195.8|42175.8|42198.3|42178.3|42200.8|42180.8|42195.8|42175.8|3
1655344380000|2022-06-16 01:53:00|42195.8|42175.8|42190.8|42170.8|42195.8|42175.8|42190.8|42170.8|10
1655344390000|2022-06-16 01:53:10|42190.3|42170.3|42188.3|42168.3|42190.3|42170.3|42185.8|42165.8|3
1655344400000|2022-06-16 01:53:20|42187.8|42167.8|42187.8|42167.8|42187.8|42167.8|42187.8|42167.8|0
1655344440000|2022-06-16 01:54:00|42185.8|42165.8|42175.8|42155.8|42185.8|42165.8|42170.8|42150.8|8
1655344450000|2022-06-16 01:54:10|42170.3|42150.3|42165.8|42145.8|42170.3|42150.3|42165.8|42145.8|7
1655344460000|2022-06-16 01:54:20|42164.9|42144.9|42155.4|42135.4|42164.9|42144.9|42155.4|42135.4|0
1655344470000|2022-06-16 01:54:30|42155.8|42135.8|42153.3|42133.3|42155.8|42135.8|42153.3|42133.3|0
1655344480000|2022-06-16 01:54:40|42155.8|42135.8|42153.3|42133.3|42155.8|42135.8|42153.3|42133.3|0
1655344490000|2022-06-16 01:54:50|42151.7|42131.7|42153.7|42133.7|42153.7|42133.7|42151.7|42131.7|0
1655344500000|2022-06-16 01:55:00|42151.2|42131.2|42138.7|42118.7|42151.2|42131.2|42138.3|42118.3|11
1655344510000|2022-06-16 01:55:10|42138.3|42118.3|42137.9|42117.9|42138.3|42118.3|42135.8|42115.8|0
1655344520000|2022-06-16 01:55:20|42138.3|42118.3|42140.8|42120.8|42140.8|42120.8|42138.3|42118.3|1
1655344530000|2022-06-16 01:55:30|42140.4|42120.4|42140.8|42120.8|42140.8|42120.8|42138.3|42118.3|1
1655344540000|2022-06-16 01:55:40|42141.2|42121.2|42140.8|42120.8|42141.2|42121.2|42138.3|42118.3|1
1655344550000|2022-06-16 01:55:50|42141.2|42121.2|42145.4|42125.4|42145.4|42125.4|42141.2|42121.2|4
1655344560000|2022-06-16 01:56:00|42143.3|42123.3|42145.8|42125.8|42145.8|42125.8|42143.3|42123.3|0
1655344570000|2022-06-16 01:56:10|42145.4|42125.4|42138.3|42118.3|42145.4|42125.4|42138.3|42118.3|3
1655344580000|2022-06-16 01:56:20|42137.9|42117.9|42133.3|42113.3|42137.9|42117.9|42131.2|42111.2|5
1655344600000|2022-06-16 01:56:40|42131.2|42111.2|42130.8|42110.8|42131.2|42111.2|42130.8|42110.8|3
1655344610000|2022-06-16 01:56:50|42125.8|42105.8|42117.9|42097.9|42125.8|42105.8|42117.4|42097.4|1
1655344620000|2022-06-16 01:57:00|42117.4|42097.4|42115.8|42095.8|42117.4|42097.4|42113.3|42093.3|9
1655344630000|2022-06-16 01:57:10|42113.3|42093.3|42100.4|42080.4|42113.3|42093.3|42100.4|42080.4|9
1655344640000|2022-06-16 01:57:20|42099.9|42079.9|42090.8|42070.8|42099.9|42079.9|42090.8|42070.8|15
1655344650000|2022-06-16 01:57:30|42093.3|42073.3|42093.3|42073.3|42093.3|42073.3|42092.9|42072.9|1
1655344660000|2022-06-16 01:57:40|42095.8|42075.8|42098.7|42078.7|42101.2|42081.2|42095.8|42075.8|4
1655344670000|2022-06-16 01:57:50|42099.6|42079.6|42105.8|42085.8|42105.8|42085.8|42099.6|42079.6|2
1655344680000|2022-06-16 01:58:00|42108.3|42088.3|42105.8|42085.8|42108.3|42088.3|42105.8|42085.8|0
1655344690000|2022-06-16 01:58:10|42103.3|42083.3|42111.7|42091.7|42111.7|42091.7|42103.3|42083.3|9
1655344700000|2022-06-16 01:58:20|42111.2|42091.2|42114.2|42094.2|42114.2|42094.2|42111.2|42091.2|1
1655344710000|2022-06-16 01:58:30|42111.7|42091.7|42123.3|42103.3|42123.3|42103.3|42111.7|42091.7|4
1655344720000|2022-06-16 01:58:40|42123.7|42103.7|42124.6|42104.6|42127.6|42107.6|42123.7|42103.7|3
1655344730000|2022-06-16 01:58:50|42124.2|42104.2|42124.6|42104.6|42124.6|42104.6|42124.2|42104.2|0
1655344740000|2022-06-16 01:59:00|42124.2|42104.2|42138.3|42118.3|42138.3|42118.3|42121.7|42101.7|2
1655344750000|2022-06-16 01:59:10|42138.7|42118.7|42140.8|42120.8|42145.8|42125.8|42138.7|42118.7|5
1655344760000|2022-06-16 01:59:20|42143.3|42123.3|42155.8|42135.8|42160.8|42140.8|42143.3|42123.3|7
1655344770000|2022-06-16 01:59:30|42155.4|42135.4|42146.2|42126.2|42155.4|42135.4|42146.2|42126.2|2
1655344780000|2022-06-16 01:59:40|42145.8|42125.8|42146.2|42126.2|42146.2|42126.2|42145.8|42125.8|0
1655344790000|2022-06-16 01:59:50|42148.3|42128.3|42148.3|42128.3|42148.3|42128.3|42148.3|42128.3|0
1655344800000|2022-06-16 02:00:00|42148.7|42128.7|42168.3|42148.3|42172.9|42152.9|42148.7|42128.7|11
1655344810000|2022-06-16 02:00:10|42167.9|42147.9|42160.8|42140.8|42167.9|42147.9|42158.3|42138.3|18
1655344820000|2022-06-16 02:00:20|42163.3|42143.3|42163.7|42143.7|42163.7|42143.7|42163.3|42143.3|2
1655344830000|2022-06-16 02:00:30|42165.8|42145.8|42171.2|42151.2|42171.7|42151.7|42165.8|42145.8|4
1655344840000|2022-06-16 02:00:40|42170.8|42150.8|42182.9|42162.9|42182.9|42162.9|42169.2|42149.2|12
1655344850000|2022-06-16 02:00:50|42183.3|42163.3|42193.3|42173.3|42193.3|42173.3|42183.3|42163.3|6
1655344860000|2022-06-16 02:01:00|42192.9|42172.9|42180.4|42160.4|42198.3|42178.3|42180.4|42160.4|14
1655344870000|2022-06-16 02:01:10|42180.8|42160.8|42195.8|42175.8|42195.8|42175.8|42180.8|42160.8|7
1655344880000|2022-06-16 02:01:20|42196.2|42176.2|42200.8|42180.8|42200.8|42180.8|42196.2|42176.2|3
1655344890000|2022-06-16 02:01:30|42198.3|42178.3|42198.3|42178.3|42198.7|42178.7|42198.3|42178.3|1
1655344900000|2022-06-16 02:01:40|42196.2|42176.2|42195.8|42175.8|42197.9|42177.9|42195.8|42175.8|5
1655344910000|2022-06-16 02:01:50|42193.3|42173.3|42190.8|42170.8|42193.3|42173.3|42190.8|42170.8|3
1655344920000|2022-06-16 02:02:00|42188.3|42168.3|42180.8|42160.8|42188.3|42168.3|42180.8|42160.8|2
1655344930000|2022-06-16 02:02:10|42183.3|42163.3|42190.8|42170.8|42193.3|42173.3|42183.3|42163.3|2
1655344940000|2022-06-16 02:02:20|42190.4|42170.4|42187.9|42167.9|42190.4|42170.4|42187.9|42167.9|2
1655344950000|2022-06-16 02:02:30|42185.8|42165.8|42183.3|42163.3|42188.3|42168.3|42183.3|42163.3|0
1655344960000|2022-06-16 02:02:40|42188.3|42168.3|42188.3|42168.3|42188.3|42168.3|42183.3|42163.3|1
1655344970000|2022-06-16 02:02:50|42185.8|42165.8|42188.7|42168.7|42188.7|42168.7|42185.8|42165.8|0
1655344980000|2022-06-16 02:03:00|42185.8|42165.8|42183.7|42163.7|42185.8|42165.8|42183.7|42163.7|1
1655344990000|2022-06-16 02:03:10|42186.2|42166.2|42189.2|42169.2|42189.2|42169.2|42185.8|42165.8|6
1655345000000|2022-06-16 02:03:20|42191.7|42171.7|42191.7|42171.7|42191.7|42171.7|42191.7|42171.7|1
1655345010000|2022-06-16 02:03:30|42198.3|42178.3|42205.4|42185.4|42205.8|42185.8|42198.3|42178.3|1
1655345020000|2022-06-16 02:03:40|42203.3|42183.3|42200.4|42180.4|42205.8|42185.8|42200.4|42180.4|3
1655345030000|2022-06-16 02:03:50|42200.8|42180.8|42197.9|42177.9|42200.8|42180.8|42197.9|42177.9|3
1655345040000|2022-06-16 02:04:00|42198.3|42178.3|42193.3|42173.3|42200.8|42180.8|42193.3|42173.3|3
1655345050000|2022-06-16 02:04:10|42193.7|42173.7|42212.1|42192.1|42212.1|42192.1|42193.7|42173.7|3
1655345060000|2022-06-16 02:04:20|42214.6|42194.6|42210.8|42190.8|42214.6|42194.6|42208.3|42188.3|2
1655345070000|2022-06-16 02:04:30|42211.2|42191.2|42205.8|42185.8|42215.8|42195.8|42205.8|42185.8|3
1655345080000|2022-06-16 02:04:40|42210.8|42190.8|42213.8|42193.8|42213.8|42193.8|42210.8|42190.8|0
1655345090000|2022-06-16 02:04:50|42214.2|42194.2|42213.8|42193.8|42214.6|42194.6|42213.8|42193.8|0
1655345100000|2022-06-16 02:05:00|42214.2|42194.2|42218.3|42198.3|42218.3|42198.3|42213.8|42193.8|2
1655345110000|2022-06-16 02:05:10|42215.8|42195.8|42205.8|42185.8|42216.3|42196.3|42205.8|42185.8|1
1655345120000|2022-06-16 02:05:20|42203.8|42183.8|42200.8|42180.8|42205.8|42185.8|42200.8|42180.8|0
1655345130000|2022-06-16 02:05:30|42203.3|42183.3|42200.8|42180.8|42205.4|42185.4|42198.3|42178.3|0
1655345140000|2022-06-16 02:05:40|42203.3|42183.3|42211.3|42191.3|42211.3|42191.3|42203.3|42183.3|3
1655345150000|2022-06-16 02:05:50|42213.3|42193.3|42214.2|42194.2|42216.7|42196.7|42213.3|42193.3|0
1655345160000|2022-06-16 02:06:00|42213.8|42193.8|42215.4|42195.4|42215.8|42195.8|42210.8|42190.8|4
1655345170000|2022-06-16 02:06:10|42210.8|42190.8|42213.8|42193.8|42213.8|42193.8|42210.8|42190.8|0
1655345180000|2022-06-16 02:06:20|42216.3|42196.3|42219.6|42199.6|42219.6|42199.6|42213.8|42193.8|3
1655345190000|2022-06-16 02:06:30|42219.2|42199.2|42228.8|42208.8|42229.2|42209.2|42219.2|42199.2|7
1655345200000|2022-06-16 02:06:40|42229.2|42209.2|42227.9|42207.9|42231.3|42211.3|42227.9|42207.9|0
1655345210000|2022-06-16 02:06:50|42228.3|42208.3|42225.8|42205.8|42228.3|42208.3|42225.8|42205.8|0
1655345230000|2022-06-16 02:07:10|42228.3|42208.3|42225.8|42205.8|42228.3|42208.3|42225.8|42205.8|0
1655345240000|2022-06-16 02:07:20|42226.3|42206.3|42231.3|42211.3|42233.8|42213.8|42226.3|42206.3|5
1655345250000|2022-06-16 02:07:30|42226.7|42206.7|42226.7|42206.7|42226.7|42206.7|42226.7|42206.7|1
1655345260000|2022-06-16 02:07:40|42228.8|42208.8|42228.8|42208.8|42228.8|42208.8|42226.7|42206.7|0
1655345270000|2022-06-16 02:07:50|42226.7|42206.7|42226.3|42206.3|42228.8|42208.8|42226.3|42206.3|2
1655345280000|2022-06-16 02:08:00|42228.3|42208.3|42225.8|42205.8|42228.3|42208.3|42225.8|42205.8|0
1655345290000|2022-06-16 02:08:10|42228.3|42208.3|42228.3|42208.3|42228.3|42208.3|42228.3|42208.3|0
1655345300000|2022-06-16 02:08:20|42228.8|42208.8|42228.8|42208.8|42228.8|42208.8|42228.8|42208.8|1
1655345310000|2022-06-16 02:08:30|42228.3|42208.3|42226.3|42206.3|42228.3|42208.3|42226.3|42206.3|2
1655345320000|2022-06-16 02:08:40|42228.3|42208.3|42228.3|42208.3|42228.3|42208.3|42228.3|42208.3|0
1655345330000|2022-06-16 02:08:50|42223.8|42203.8|42223.8|42203.8|42223.8|42203.8|42223.8|42203.8|1
1655345340000|2022-06-16 02:09:00|42223.3|42203.3|42220.8|42200.8|42223.3|42203.3|42220.8|42200.8|3
1655345350000|2022-06-16 02:09:10|42218.3|42198.3|42220.8|42200.8|42222.9|42202.9|42218.3|42198.3|1
1655345360000|2022-06-16 02:09:20|42221.3|42201.3|42205.8|42185.8|42223.3|42203.3|42205.8|42185.8|7
1655345370000|2022-06-16 02:09:30|42203.8|42183.8|42205.8|42185.8|42206.7|42186.7|42195.8|42175.8|7
1655345380000|2022-06-16 02:09:40|42203.3|42183.3|42205.8|42185.8|42205.8|42185.8|42203.3|42183.3|0
1655345390000|2022-06-16 02:09:50|42206.3|42186.3|42205.8|42185.8|42208.3|42188.3|42205.8|42185.8|0
1655345400000|2022-06-16 02:10:00|42206.3|42186.3|42205.8|42185.8|42210.8|42190.8|42205.8|42185.8|1
1655345410000|2022-06-16 02:10:10|42206.3|42186.3|42210.8|42190.8|42210.8|42190.8|42205.8|42185.8|0
1655345420000|2022-06-16 02:10:20|42208.3|42188.3|42210.8|42190.8|42210.8|42190.8|42208.3|42188.3|0
1655345430000|2022-06-16 02:10:30|42210.4|42190.4|42205.8|42185.8|42210.4|42190.4|42205.8|42185.8|0
1655345440000|2022-06-16 02:10:40|42208.3|42188.3|42210.8|42190.8|42210.8|42190.8|42208.3|42188.3|2
1655345450000|2022-06-16 02:10:50|42211.3|42191.3|42210.8|42190.8|42213.3|42193.3|42210.8|42190.8|0
1655345460000|2022-06-16 02:11:00|42210.4|42190.4|42200.8|42180.8|42210.8|42190.8|42200.8|42180.8|3
1655345470000|2022-06-16 02:11:10|42198.3|42178.3|42203.8|42183.8|42203.8|42183.8|42195.8|42175.8|2
1655345480000|2022-06-16 02:11:20|42202.9|42182.9|42203.3|42183.3|42203.3|42183.3|42200.8|42180.8|2
1655345490000|2022-06-16 02:11:30|42203.8|42183.8|42208.3|42188.3|42208.3|42188.3|42203.8|42183.8|0
1655345500000|2022-06-16 02:11:40|42208.8|42188.8|42208.3|42188.3|42210.8|42190.8|42205.8|42185.8|1
1655345510000|2022-06-16 02:11:50|42205.8|42185.8|42203.3|42183.3|42205.8|42185.8|42203.3|42183.3|0
1655345520000|2022-06-16 02:12:00|42190.8|42170.8|42188.3|42168.3|42193.3|42173.3|42188.3|42168.3|11
1655345530000|2022-06-16 02:12:10|42187.9|42167.9|42185.8|42165.8|42187.9|42167.9|42185.8|42165.8|0
1655345540000|2022-06-16 02:12:20|42183.8|42163.8|42180.8|42160.8|42185.8|42165.8|42180.8|42160.8|0
1655345550000|2022-06-16 02:12:30|42181.7|42161.7|42183.3|42163.3|42185.8|42165.8|42180.8|42160.8|0
1655345560000|2022-06-16 02:12:40|42183.8|42163.8|42180.8|42160.8|42185.8|42165.8|42180.8|42160.8|0
1655345570000|2022-06-16 02:12:50|42181.3|42161.3|42181.3|42161.3|42183.8|42163.8|42180.8|42160.8|0
1655345580000|2022-06-16 02:13:00|42183.8|42163.8|42185.8|42165.8|42185.8|42165.8|42181.7|42161.7|1
1655345590000|2022-06-16 02:13:10|42186.3|42166.3|42185.8|42165.8|42188.3|42168.3|42185.8|42165.8|0
1655345600000|2022-06-16 02:13:20|42188.3|42168.3|42188.8|42168.8|42190.8|42170.8|42188.3|42168.3|2
1655345610000|2022-06-16 02:13:30|42190.8|42170.8|42185.8|42165.8|42190.8|42170.8|42185.8|42165.8|0
1655345620000|2022-06-16 02:13:40|42186.3|42166.3|42190.8|42170.8|42190.8|42170.8|42186.3|42166.3|2
1655345630000|2022-06-16 02:13:50|42188.3|42168.3|42192.9|42172.9|42193.3|42173.3|42188.3|42168.3|2
1655345640000|2022-06-16 02:14:00|42190.8|42170.8|42187.5|42167.5|42190.8|42170.8|42187.5|42167.5|3
1655345650000|2022-06-16 02:14:10|42187|42167|42180.8|42160.8|42187|42167|42178.3|42158.3|0
1655345660000|2022-06-16 02:14:20|42178.3|42158.3|42178.3|42158.3|42180.8|42160.8|42178.3|42158.3|0
1655345670000|2022-06-16 02:14:30|42178.8|42158.8|42185.8|42165.8|42186.7|42166.7|42178.8|42158.8|1
1655345680000|2022-06-16 02:14:40|42188.3|42168.3|42183.3|42163.3|42188.3|42168.3|42183.3|42163.3|1
1655345690000|2022-06-16 02:14:50|42180.8|42160.8|42183.8|42163.8|42183.8|42163.8|42180.8|42160.8|1
1655345700000|2022-06-16 02:15:00|42183.3|42163.3|42180.8|42160.8|42183.3|42163.3|42178.8|42158.8|1
1655345710000|2022-06-16 02:15:10|42178.3|42158.3|42183.3|42163.3|42183.8|42163.8|42178.3|42158.3|1
1655345720000|2022-06-16 02:15:20|42185.8|42165.8|42183.3|42163.3|42186.3|42166.3|42183.3|42163.3|1
1655345730000|2022-06-16 02:15:30|42183.8|42163.8|42188.3|42168.3|42188.3|42168.3|42183.8|42163.8|0
1655345740000|2022-06-16 02:15:40|42190.8|42170.8|42195.8|42175.8|42195.8|42175.8|42190.8|42170.8|1
1655345750000|2022-06-16 02:15:50|42193.3|42173.3|42195.8|42175.8|42195.8|42175.8|42193.3|42173.3|0
1655345760000|2022-06-16 02:16:00|42193.3|42173.3|42185.8|42165.8|42193.3|42173.3|42185.4|42165.4|2
1655345770000|2022-06-16 02:16:10|42185.4|42165.4|42183.8|42163.8|42185.8|42165.8|42182.9|42162.9|1
1655345780000|2022-06-16 02:16:20|42185.8|42165.8|42185.8|42165.8|42185.8|42165.8|42185.8|42165.8|0
1655345790000|2022-06-16 02:16:30|42191.3|42171.3|42193.8|42173.8|42193.8|42173.8|42191.3|42171.3|2
1655345800000|2022-06-16 02:16:40|42195.4|42175.4|42190.8|42170.8|42195.4|42175.4|42190.8|42170.8|0
1655345810000|2022-06-16 02:16:50|42193.3|42173.3|42191.3|42171.3|42193.3|42173.3|42191.3|42171.3|1
1655345820000|2022-06-16 02:17:00|42193.3|42173.3|42195.8|42175.8|42195.8|42175.8|42193.3|42173.3|0
1655345830000|2022-06-16 02:17:10|42193.8|42173.8|42198.3|42178.3|42198.3|42178.3|42193.3|42173.3|0
1655345840000|2022-06-16 02:17:20|42195.8|42175.8|42198.8|42178.8|42198.8|42178.8|42193.3|42173.3|3
1655345850000|2022-06-16 02:17:30|42200.8|42180.8|42210.8|42190.8|42215.4|42195.4|42200.8|42180.8|3
1655345860000|2022-06-16 02:17:40|42208.8|42188.8|42205|42185|42210.8|42190.8|42205|42185|0
1655345870000|2022-06-16 02:17:50|42205.4|42185.4|42208.8|42188.8|42208.8|42188.8|42205.4|42185.4|0
1655345880000|2022-06-16 02:18:00|42210.8|42190.8|42207.9|42187.9|42212.9|42192.9|42207.9|42187.9|0
1655345890000|2022-06-16 02:18:10|42207.5|42187.5|42207.9|42187.9|42207.9|42187.9|42205.4|42185.4|0
1655345900000|2022-06-16 02:18:20|42202.9|42182.9|42207.9|42187.9|42207.9|42187.9|42202.9|42182.9|0
1655345910000|2022-06-16 02:18:30|42208.3|42188.3|42207.9|42187.9|42210.4|42190.4|42207.9|42187.9|0
1655345920000|2022-06-16 02:18:40|42205.4|42185.4|42205.4|42185.4|42205.4|42185.4|42205.4|42185.4|0
1655345930000|2022-06-16 02:18:50|42202.9|42182.9|42198.3|42178.3|42202.9|42182.9|42197.9|42177.9|0
1655345940000|2022-06-16 02:19:00|42197.9|42177.9|42195.4|42175.4|42197.9|42177.9|42195.4|42175.4|1
1655345950000|2022-06-16 02:19:10|42190.8|42170.8|42182.9|42162.9|42190.8|42170.8|42182.9|42162.9|1
1655345960000|2022-06-16 02:19:20|42185.4|42165.4|42182.9|42162.9|42185.4|42165.4|42182.9|42162.9|2
1655345970000|2022-06-16 02:19:30|42180.4|42160.4|42180.4|42160.4|42185|42165|42180.4|42160.4|0
1655345980000|2022-06-16 02:19:40|42180.8|42160.8|42177.9|42157.9|42182.9|42162.9|42177.9|42157.9|0
1655345990000|2022-06-16 02:19:50|42172.9|42152.9|42172.9|42152.9|42172.9|42152.9|42172.9|42152.9|2
1655346000000|2022-06-16 02:20:00|42172.5|42152.5|42167.9|42147.9|42172.9|42152.9|42167.9|42147.9|1
1655346010000|2022-06-16 02:20:10|||||||||2
1655346030000|2022-06-16 02:20:30|42172.9|42152.9|42172.9|42152.9|42172.9|42152.9|42172.9|42152.9|2
1655346040000|2022-06-16 02:20:40|42170.4|42150.4|42175|42155|42175|42155|42170.4|42150.4|0
1655346050000|2022-06-16 02:20:50|42172.9|42152.9|42172.5|42152.5|42172.9|42152.9|42172.5|42152.5|0
1655346060000|2022-06-16 02:21:00|42172.9|42152.9|42175|42155|42175|42155|42172.9|42152.9|0
1655346070000|2022-06-16 02:21:10|42177|42157|42177.9|42157.9|42177.9|42157.9|42175.4|42155.4|0
1655346080000|2022-06-16 02:21:20|42178.3|42158.3|42178.3|42158.3|42178.3|42158.3|42178.3|42158.3|0
1655346090000|2022-06-16 02:21:30|42177.9|42157.9|42182.9|42162.9|42182.9|42162.9|42177.9|42157.9|0
1655346100000|2022-06-16 02:21:40|42180.4|42160.4|42180.4|42160.4|42182.9|42162.9|42180.4|42160.4|4
1655346110000|2022-06-16 02:21:50|42177.9|42157.9|42172.9|42152.9|42177.9|42157.9|42172.9|42152.9|0
1655346120000|2022-06-16 02:22:00|42172.5|42152.5|42167.9|42147.9|42172.5|42152.5|42167.9|42147.9|6
1655346130000|2022-06-16 02:22:10|||||||||1
1655346150000|2022-06-16 02:22:30|42167|42147|42162.5|42142.5|42167|42147|42162.5|42142.5|2
1655346160000|2022-06-16 02:22:40|42162.9|42142.9|42160|42140|42162.9|42142.9|42160|42140|1
1655346170000|2022-06-16 02:22:50|42160.4|42140.4|42160.4|42140.4|42160.4|42140.4|42160.4|42140.4|2
1655346180000|2022-06-16 02:23:00|42160|42140|42157.9|42137.9|42160|42140|42157.9|42137.9|0
1655346190000|2022-06-16 02:23:10|42160.4|42140.4|42165.4|42145.4|42167.9|42147.9|42160.4|42140.4|1
1655346200000|2022-06-16 02:23:20|42163.4|42143.4|42162.5|42142.5|42163.4|42143.4|42162.5|42142.5|0
1655346210000|2022-06-16 02:23:30|42160.4|42140.4|42160.4|42140.4|42160.4|42140.4|42160|42140|2
1655346220000|2022-06-16 02:23:40|42158.4|42138.4|42155.4|42135.4|42160.4|42140.4|42155.4|42135.4|1
1655346230000|2022-06-16 02:23:50|42150.4|42130.4|42157.9|42137.9|42157.9|42137.9|42150|42130|4
1655346240000|2022-06-16 02:24:00|42155.4|42135.4|42157.9|42137.9|42157.9|42137.9|42155.4|42135.4|2
1655346250000|2022-06-16 02:24:10|42160.4|42140.4|42162.9|42142.9|42165.4|42145.4|42160.4|42140.4|2
1655346260000|2022-06-16 02:24:20|42165.4|42145.4|42162.9|42142.9|42165.4|42145.4|42162.9|42142.9|1
1655346270000|2022-06-16 02:24:30|42165.4|42145.4|42162.5|42142.5|42167.5|42147.5|42162.5|42142.5|0
1655346280000|2022-06-16 02:24:40|42160.4|42140.4|42160.4|42140.4|42160.4|42140.4|42160.4|42140.4|0
1655346290000|2022-06-16 02:24:50|42152.9|42132.9|42147.9|42127.9|42152.9|42132.9|42147.9|42127.9|0
1655346300000|2022-06-16 02:25:00|42150|42130|42147.9|42127.9|42150.4|42130.4|42145.4|42125.4|0
1655346310000|2022-06-16 02:25:10|42145.4|42125.4|42135.4|42115.4|42147.9|42127.9|42135.4|42115.4|10
1655346320000|2022-06-16 02:25:20|42135|42115|42132.9|42112.9|42137.9|42117.9|42132.9|42112.9|2
1655346330000|2022-06-16 02:25:30|42135|42115|42142.9|42122.9|42142.9|42122.9|42135|42115|2
1655346340000|2022-06-16 02:25:40|42145.9|42125.9|42145.9|42125.9|42145.9|42125.9|42145.9|42125.9|0
1655346350000|2022-06-16 02:25:50|42146.3|42126.3|42146.3|42126.3|42146.3|42126.3|42146.3|42126.3|0
1655346360000|2022-06-16 02:26:00|42148.4|42128.4|42162.9|42142.9|42165.4|42145.4|42148.4|42128.4|3
1655346370000|2022-06-16 02:26:10|42160.4|42140.4|42157.9|42137.9|42162.9|42142.9|42157.9|42137.9|2
1655346380000|2022-06-16 02:26:20|42155.4|42135.4|42155|42135|42157.9|42137.9|42155|42135|1
1655346390000|2022-06-16 02:26:30|42157.9|42137.9|42157.5|42137.5|42157.9|42137.9|42155|42135|0
1655346400000|2022-06-16 02:26:40|42155.9|42135.9|42145.9|42125.9|42157.9|42137.9|42142.9|42122.9|1
1655346410000|2022-06-16 02:26:50|42143.4|42123.4|42145.9|42125.9|42145.9|42125.9|42143.4|42123.4|0
1655346420000|2022-06-16 02:27:00|42143.4|42123.4|42162.9|42142.9|42162.9|42142.9|42142.9|42122.9|17
1655346430000|2022-06-16 02:27:10|42162.5|42142.5|42155.4|42135.4|42162.5|42142.5|42155.4|42135.4|4
1655346440000|2022-06-16 02:27:20|42157.9|42137.9|42155.4|42135.4|42157.9|42137.9|42155.4|42135.4|0
1655346450000|2022-06-16 02:27:30|42155|42135|42147.9|42127.9|42155|42135|42147.9|42127.9|0
1655346460000|2022-06-16 02:27:40|42147.5|42127.5|42142.9|42122.9|42147.5|42127.5|42142.5|42122.5|2
1655346470000|2022-06-16 02:27:50|42140.9|42120.9|42147.9|42127.9|42147.9|42127.9|42140.9|42120.9|1
1655346480000|2022-06-16 02:28:00|42150|42130|42151.3|42131.3|42151.3|42131.3|42150|42130|0
1655346490000|2022-06-16 02:28:10|42151.7|42131.7|42155.4|42135.4|42157.9|42137.9|42151.7|42131.7|0
1655346500000|2022-06-16 02:28:20|42155.9|42135.9|42157.9|42137.9|42157.9|42137.9|42155.4|42135.4|1
1655346510000|2022-06-16 02:28:30|42155.4|42135.4|42157.9|42137.9|42157.9|42137.9|42155.4|42135.4|0
1655346520000|2022-06-16 02:28:40|42157.5|42137.5|42152.9|42132.9|42157.5|42137.5|42152.9|42132.9|1
1655346530000|2022-06-16 02:28:50|42155.4|42135.4|42152.9|42132.9|42155.4|42135.4|42152.9|42132.9|1
1655346540000|2022-06-16 02:29:00|||||||||1
1655346550000|2022-06-16 02:29:10|42152.5|42132.5|42152.9|42132.9|42152.9|42132.9|42152.5|42132.5|1
1655346570000|2022-06-16 02:29:30|42150.4|42130.4|42152.9|42132.9|42152.9|42132.9|42150.4|42130.4|0
1655346590000|2022-06-16 02:29:50|42150.4|42130.4|42155.4|42135.4|42155.4|42135.4|42150.4|42130.4|0
1655346600000|2022-06-16 02:30:00|42155.9|42135.9|42163.8|42143.8|42165.4|42145.4|42155.9|42135.9|11
1655346610000|2022-06-16 02:30:10|42165.9|42145.9|42180.9|42160.9|42181.7|42161.7|42165.9|42145.9|2
1655346620000|2022-06-16 02:30:20|42178.4|42158.4|42177.9|42157.9|42178.4|42158.4|42177.5|42157.5|0
1655346630000|2022-06-16 02:30:30|42178.4|42158.4|42177.5|42157.5|42180.9|42160.9|42177.5|42157.5|2
1655346640000|2022-06-16 02:30:40|42172.9|42152.9|42167.9|42147.9|42177.9|42157.9|42167.9|42147.9|0
1655346650000|2022-06-16 02:30:50|42170|42150|42170|42150|42170|42150|42170|42150|0
1655346660000|2022-06-16 02:31:00|42172.1|42152.1|42172.9|42152.9|42177.9|42157.9|42170|42150|0
1655346670000|2022-06-16 02:31:10|42175.4|42155.4|42165.4|42145.4|42177.9|42157.9|42165.4|42145.4|3
1655346680000|2022-06-16 02:31:20|42165|42145|42162.9|42142.9|42165|42145|42162.9|42142.9|0
1655346690000|2022-06-16 02:31:30|42167.9|42147.9|42167.9|42147.9|42167.9|42147.9|42167.9|42147.9|2
1655346700000|2022-06-16 02:31:40|42165.4|42145.4|42167.9|42147.9|42167.9|42147.9|42162.9|42142.9|3
1655346710000|2022-06-16 02:31:50|42165.4|42145.4|42162.5|42142.5|42165.4|42145.4|42162.5|42142.5|0
1655346720000|2022-06-16 02:32:00|42157.9|42137.9|42157.9|42137.9|42157.9|42137.9|42155.4|42135.4|1
1655346730000|2022-06-16 02:32:10|42160|42140|42160.4|42140.4|42162.5|42142.5|42158.4|42138.4|1
1655346740000|2022-06-16 02:32:20|42157.9|42137.9|42145.9|42125.9|42157.9|42137.9|42145|42125|2
1655346750000|2022-06-16 02:32:30|42147.9|42127.9|42147.9|42127.9|42147.9|42127.9|42145.4|42125.4|0
1655346760000|2022-06-16 02:32:40|42150.4|42130.4|42148.4|42128.4|42150.4|42130.4|42145.4|42125.4|2
1655346780000|2022-06-16 02:33:00|42148.8|42128.8|42153.4|42133.4|42153.4|42133.4|42148.8|42128.8|0
1655346790000|2022-06-16 02:33:10|42152.9|42132.9|42152.9|42132.9|42152.9|42132.9|42150.9|42130.9|1
1655346800000|2022-06-16 02:33:20|42150.9|42130.9|42162.9|42142.9|42162.9|42142.9|42150.9|42130.9|0
1655346810000|2022-06-16 02:33:30|42165|42145|42172.9|42152.9|42172.9|42152.9|42165|42145|0
1655346820000|2022-06-16 02:33:40|42170.9|42150.9|42167.9|42147.9|42170.9|42150.9|42165.4|42145.4|0
1655346830000|2022-06-16 02:33:50|42165.4|42145.4|42155|42135|42167.9|42147.9|42155|42135|4
1655346840000|2022-06-16 02:34:00|42154.6|42134.6|42132.9|42112.9|42154.6|42134.6|42132.9|42112.9|5
1655346850000|2022-06-16 02:34:10|42135.4|42115.4|42147.9|42127.9|42152.9|42132.9|42132.9|42112.9|6
1655346860000|2022-06-16 02:34:20|42147.5|42127.5|42142.9|42122.9|42147.5|42127.5|42142.9|42122.9|0
1655346870000|2022-06-16 02:34:30|42140.9|42120.9|42137.9|42117.9|42142.9|42122.9|42137.9|42117.9|0
1655346880000|2022-06-16 02:34:40|42138.4|42118.4|42142.9|42122.9|42142.9|42122.9|42137.9|42117.9|1
1655346890000|2022-06-16 02:34:50|42138.4|42118.4|42142.9|42122.9|42142.9|42122.9|42138.4|42118.4|4
1655346900000|2022-06-16 02:35:00|42140.9|42120.9|42155.4|42135.4|42157.9|42137.9|42140.4|42120.4|6
1655346910000|2022-06-16 02:35:10|42152.9|42132.9|42147.9|42127.9|42152.9|42132.9|42142.9|42122.9|4
1655346920000|2022-06-16 02:35:20|42150.4|42130.4|42152.9|42132.9|42152.9|42132.9|42150.4|42130.4|1
1655346930000|2022-06-16 02:35:30|42153.4|42133.4|42155.4|42135.4|42155.4|42135.4|42152.9|42132.9|3
1655346940000|2022-06-16 02:35:40|42160.4|42140.4|42162.9|42142.9|42163.4|42143.4|42160.4|42140.4|0
1655346950000|2022-06-16 02:35:50|42160.9|42140.9|42157.9|42137.9|42160.9|42140.9|42157.5|42137.5|2
1655346960000|2022-06-16 02:36:00|42160.9|42140.9|42163.4|42143.4|42165|42145|42160.9|42140.9|1
1655346970000|2022-06-16 02:36:10|42165.9|42145.9|42165.9|42145.9|42165.9|42145.9|42165.9|42145.9|0
1655346980000|2022-06-16 02:36:20|42170.4|42150.4|42172.9|42152.9|42175.4|42155.4|42170.4|42150.4|2
1655346990000|2022-06-16 02:36:30|42173.4|42153.4|42172.9|42152.9|42175.4|42155.4|42172.9|42152.9|0
1655347020000|2022-06-16 02:37:00|42172.5|42152.5|42170.4|42150.4|42172.9|42152.9|42170.4|42150.4|2
1655347030000|2022-06-16 02:37:10|42172.9|42152.9|42172.9|42152.9|42172.9|42152.9|42172.9|42152.9|0
1655347040000|2022-06-16 02:37:20|42175.4|42155.4|42177.9|42157.9|42177.9|42157.9|42175.4|42155.4|5
1655347050000|2022-06-16 02:37:30|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|42182.5|42162.5|3
1655347060000|2022-06-16 02:37:40|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|5
1655347070000|2022-06-16 02:37:50|42182.9|42162.9|42185.4|42165.4|42187.9|42167.9|42182.9|42162.9|5
1655347080000|2022-06-16 02:38:00|42187.5|42167.5|42187.9|42167.9|42187.9|42167.9|42183.4|42163.4|0
1655347090000|2022-06-16 02:38:10|42185.4|42165.4|42177.9|42157.9|42185.4|42165.4|42177.9|42157.9|6
1655347100000|2022-06-16 02:38:20|42180.4|42160.4|42182.9|42162.9|42182.9|42162.9|42180.4|42160.4|0
1655347110000|2022-06-16 02:38:30|42185|42165|42188.4|42168.4|42188.4|42168.4|42185|42165|2
1655347120000|2022-06-16 02:38:40|42192.9|42172.9|42197.9|42177.9|42197.9|42177.9|42192.9|42172.9|0
1655347130000|2022-06-16 02:38:50|42200.4|42180.4|42207.9|42187.9|42207.9|42187.9|42200.4|42180.4|1
1655347140000|2022-06-16 02:39:00|42207.5|42187.5|42207.5|42187.5|42207.5|42187.5|42205|42185|0
1655347150000|2022-06-16 02:39:10|42205|42185|42202.9|42182.9|42205|42185|42202.9|42182.9|2
1655347160000|2022-06-16 02:39:20|42200.4|42180.4|42203|42183|42203|42183|42200.4|42180.4|0
1655347170000|2022-06-16 02:39:30|42205|42185|42205|42185|42205.5|42185.5|42205|42185|0
1655347180000|2022-06-16 02:39:40|42205.5|42185.5|42215|42195|42228|42208|42205.5|42185.5|6
1655347190000|2022-06-16 02:39:50|42213|42193|42210.5|42190.5|42213|42193|42210.5|42190.5|1
1655347200000|2022-06-16 02:40:00|42212.5|42192.5|42212.5|42192.5|42215|42195|42210.5|42190.5|3
1655347210000|2022-06-16 02:40:10|42210|42190|42209.6|42189.6|42210|42190|42209.6|42189.6|1
1655347220000|2022-06-16 02:40:20|42207.1|42187.1|42208|42188|42208|42188|42205|42185|0
1655347230000|2022-06-16 02:40:30|42207.5|42187.5|42198|42178|42207.5|42187.5|42198|42178|3
1655347250000|2022-06-16 02:40:50|42195|42175|42198|42178|42198|42178|42195|42175|0
1655347260000|2022-06-16 02:41:00|42195|42175|42190|42170|42195|42175|42190|42170|2
1655347270000|2022-06-16 02:41:10|42188|42168|42193|42173|42193|42173|42185.5|42165.5|1
1655347280000|2022-06-16 02:41:20|42193.4|42173.4|42202.5|42182.5|42202.5|42182.5|42193.4|42173.4|0
1655347290000|2022-06-16 02:41:30|42207.5|42187.5|42205.9|42185.9|42208|42188|42203|42183|0
1655347300000|2022-06-16 02:41:40|42205.5|42185.5|42200.5|42180.5|42205.5|42185.5|42200.5|42180.5|1
1655347310000|2022-06-16 02:41:50|42185.5|42165.5|42190.5|42170.5|42190.5|42170.5|42185.5|42165.5|7
1655347320000|2022-06-16 02:42:00|42190.9|42170.9|42192.5|42172.5|42193|42173|42190.5|42170.5|0
1655347330000|2022-06-16 02:42:10|42190.5|42170.5|42188|42168|42190.5|42170.5|42187.5|42167.5|0
1655347340000|2022-06-16 02:42:20|42185.5|42165.5|42183|42163|42185.5|42165.5|42183|42163|3
1655347360000|2022-06-16 02:42:40|42180.9|42160.9|42183.8|42163.8|42183.8|42163.8|42180.9|42160.9|0
1655347370000|2022-06-16 02:42:50|42185.9|42165.9|42198|42178|42198|42178|42185.9|42165.9|0
1655347380000|2022-06-16 02:43:00|42200.5|42180.5|42195.5|42175.5|42200.5|42180.5|42195.5|42175.5|3
1655347390000|2022-06-16 02:43:10|42195|42175|42195.5|42175.5|42195.5|42175.5|42192.5|42172.5|4
1655347400000|2022-06-16 02:43:20|42198|42178|42200.9|42180.9|42202.5|42182.5|42198|42178|0
1655347410000|2022-06-16 02:43:30|42203|42183|42198|42178|42203|42183|42198|42178|2
1655347420000|2022-06-16 02:43:40|42198.4|42178.4|42203|42183|42203|42183|42198.4|42178.4|1
1655347430000|2022-06-16 02:43:50|42205|42185|42205|42185|42205|42185|42205|42185|0
1655347440000|2022-06-16 02:44:00|42203|42183|42198|42178|42203|42183|42198|42178|1
1655347450000|2022-06-16 02:44:10|42198.4|42178.4|42197.5|42177.5|42200.5|42180.5|42197.1|42177.1|14
1655347460000|2022-06-16 02:44:20|42198|42178|42198|42178|42198|42178|42198|42178|0
1655347470000|2022-06-16 02:44:30|42200|42180|42208|42188|42208|42188|42200|42180|3
1655347480000|2022-06-16 02:44:40|42205.5|42185.5|42205.5|42185.5|42205.5|42185.5|42205.5|42185.5|0
1655347490000|2022-06-16 02:44:50|42207.5|42187.5|42218|42198|42223|42203|42207.5|42187.5|2
1655347500000|2022-06-16 02:45:00|42218.8|42198.8|42233.4|42213.4|42233.4|42213.4|42218.8|42198.8|3
1655347510000|2022-06-16 02:45:10|42235|42215|42228|42208|42235|42215|42228|42208|1
1655347520000|2022-06-16 02:45:20|42230.5|42210.5|42233|42213|42233|42213|42230.5|42210.5|0
1655347530000|2022-06-16 02:45:30|42230.5|42210.5|42223|42203|42230.5|42210.5|42220.5|42200.5|2
1655347540000|2022-06-16 02:45:40|42220.5|42200.5|42218|42198|42223|42203|42218|42198|3
1655347550000|2022-06-16 02:45:50|42220|42200|42217.5|42197.5|42220|42200|42217.5|42197.5|0
1655347560000|2022-06-16 02:46:00|42215.5|42195.5|42215.5|42195.5|42218|42198|42213|42193|1
1655347570000|2022-06-16 02:46:10|42215|42195|42213|42193|42218|42198|42213|42193|0
1655347580000|2022-06-16 02:46:20|42215.5|42195.5|42215.5|42195.5|42215.5|42195.5|42213|42193|0
1655347590000|2022-06-16 02:46:30|42215|42195|42218|42198|42218|42198|42215|42195|0
1655347600000|2022-06-16 02:46:40|42220.5|42200.5|42220.5|42200.5|42220.5|42200.5|42220.5|42200.5|1
1655347610000|2022-06-16 02:46:50|||||||||1
1655347620000|2022-06-16 02:47:00|42218|42198|42223|42203|42223|42203|42218|42198|0
1655347630000|2022-06-16 02:47:10|42225.9|42205.9|42225.9|42205.9|42225.9|42205.9|42225.9|42205.9|3
1655347640000|2022-06-16 02:47:20|42230.5|42210.5|42233|42213|42233|42213|42230.5|42210.5|3
1655347660000|2022-06-16 02:47:40|42232.5|42212.5|42230.5|42210.5|42233|42213|42230.5|42210.5|0
1655347670000|2022-06-16 02:47:50|42233|42213|42228|42208|42233|42213|42228|42208|0
1655347680000|2022-06-16 02:48:00|42227.5|42207.5|42220.9|42200.9|42227.5|42207.5|42220|42200|4
1655347690000|2022-06-16 02:48:10|42223|42203|42223|42203|42223|42203|42218|42198|3
1655347700000|2022-06-16 02:48:20|42222.5|42202.5|42223|42203|42223|42203|42220.5|42200.5|2
1655347710000|2022-06-16 02:48:30|42222.5|42202.5|42220.9|42200.9|42223|42203|42220.5|42200.5|0
1655347720000|2022-06-16 02:48:40|42222.5|42202.5|42215.5|42195.5|42222.5|42202.5|42215.5|42195.5|1
1655347730000|2022-06-16 02:48:50|42223|42203|42223|42203|42223|42203|42223|42203|3
1655347740000|2022-06-16 02:49:00|42222.1|42202.1|42215.5|42195.5|42222.1|42202.1|42213|42193|1
1655347750000|2022-06-16 02:49:10|42215|42195|42210.5|42190.5|42215.5|42195.5|42210.5|42190.5|0
1655347760000|2022-06-16 02:49:20|42212.5|42192.5|42212.5|42192.5|42212.5|42192.5|42212.5|42192.5|2
1655347770000|2022-06-16 02:49:30|42208.4|42188.4|42208|42188|42210.9|42190.9|42208|42188|0
1655347780000|2022-06-16 02:49:40|42210.5|42190.5|42210.5|42190.5|42210.5|42190.5|42210.5|42190.5|0
1655347790000|2022-06-16 02:49:50|42210|42190|42208|42188|42210|42190|42207.5|42187.5|2
1655347800000|2022-06-16 02:50:00|42207.5|42187.5|42208|42188|42208|42188|42205.5|42185.5|4
1655347810000|2022-06-16 02:50:10|42208.4|42188.4|42213|42193|42213|42193|42208.4|42188.4|2
1655347820000|2022-06-16 02:50:20|42210.5|42190.5|42213|42193|42213|42193|42210|42190|2
1655347840000|2022-06-16 02:50:40|42208|42188|42210.9|42190.9|42210.9|42190.9|42208|42188|1
1655347850000|2022-06-16 02:50:50|42213|42193|42208|42188|42213|42193|42208|42188|1
1655347860000|2022-06-16 02:51:00|42210.5|42190.5|42210.5|42190.5|42213|42193|42208|42188|0
1655347870000|2022-06-16 02:51:10|42210|42190|42215.5|42195.5|42215.5|42195.5|42208|42188|4
1655347880000|2022-06-16 02:51:20|42215|42195|42223|42203|42223|42203|42213|42193|5
1655347890000|2022-06-16 02:51:30|42222.5|42202.5|42223|42203|42223|42203|42222.5|42202.5|0
1655347900000|2022-06-16 02:51:40|42225.5|42205.5|42220.5|42200.5|42225.5|42205.5|42220.5|42200.5|1
1655347920000|2022-06-16 02:52:00|42220|42200|42218|42198|42220|42200|42218|42198|0
1655347930000|2022-06-16 02:52:10|42218.4|42198.4|42217.5|42197.5|42218.4|42198.4|42217.5|42197.5|1
1655347940000|2022-06-16 02:52:20|42218|42198|42218|42198|42218|42198|42218|42198|0
1655347950000|2022-06-16 02:52:30|42220|42200|42218|42198|42220|42200|42217.5|42197.5|1
1655347970000|2022-06-16 02:52:50|42220|42200|42220.5|42200.5|42220.5|42200.5|42218|42198|2
1655347980000|2022-06-16 02:53:00|42220.9|42200.9|42220.9|42200.9|42220.9|42200.9|42220.9|42200.9|2
1655348000000|2022-06-16 02:53:20|42220.5|42200.5|42218|42198|42220.5|42200.5|42218|42198|2
1655348010000|2022-06-16 02:53:30|42215.9|42195.9|42208|42188|42215.9|42195.9|42208|42188|1
1655348020000|2022-06-16 02:53:40|42210|42190|42218.4|42198.4|42223|42203|42208|42188|9
1655348030000|2022-06-16 02:53:50|42223|42203|42223|42203|42223|42203|42218|42198|4
1655348050000|2022-06-16 02:54:10|42220.9|42200.9|42220.5|42200.5|42223|42203|42218|42198|0
1655348060000|2022-06-16 02:54:20|42220|42200|42223|42203|42223|42203|42218|42198|0
1655348070000|2022-06-16 02:54:30|42222.5|42202.5|42223|42203|42223|42203|42220.5|42200.5|0
1655348080000|2022-06-16 02:54:40|||||||||1
1655348090000|2022-06-16 02:54:50|42225|42205|42225.5|42205.5|42225.5|42205.5|42225|42205|1
1655348100000|2022-06-16 02:55:00|42223|42203|42223|42203|42223|42203|42223|42203|3
1655348120000|2022-06-16 02:55:20|42223.4|42203.4|42223|42203|42227.5|42207.5|42223|42203|5
1655348130000|2022-06-16 02:55:30|42225|42205|42215.9|42195.9|42225|42205|42215.9|42195.9|3
1655348140000|2022-06-16 02:55:40|42218|42198|42208|42188|42218|42198|42208|42188|2
1655348150000|2022-06-16 02:55:50|42207.5|42187.5|42208|42188|42208|42188|42205.5|42185.5|0
1655348160000|2022-06-16 02:56:00|42207.5|42187.5|42192.6|42172.6|42207.5|42187.5|42192.6|42172.6|30
1655348170000|2022-06-16 02:56:10|42188|42168|42187.6|42167.6|42188|42168|42183|42163|7
1655348190000|2022-06-16 02:56:30|42185.1|42165.1|42188|42168|42188|42168|42185.1|42165.1|4
1655348200000|2022-06-16 02:56:40|42185.5|42165.5|42190.1|42170.1|42190.1|42170.1|42185.5|42165.5|1
1655348210000|2022-06-16 02:56:50|42188|42168|42193.4|42173.4|42193.4|42173.4|42188|42168|4
1655348220000|2022-06-16 02:57:00|42195.5|42175.5|42195.1|42175.1|42195.5|42175.5|42193|42173|0
1655348230000|2022-06-16 02:57:10|42193.4|42173.4|42196.7|42176.7|42200.5|42180.5|42193.4|42173.4|2
1655348240000|2022-06-16 02:57:20|42197.1|42177.1|42197.6|42177.6|42197.6|42177.6|42195.1|42175.1|0
1655348250000|2022-06-16 02:57:30|42195.5|42175.5|42193|42173|42197.6|42177.6|42193|42173|0
1655348260000|2022-06-16 02:57:40|42193.4|42173.4|42195.5|42175.5|42195.5|42175.5|42193|42173|0
1655348270000|2022-06-16 02:57:50|42195.9|42175.9|42198|42178|42198|42178|42195.9|42175.9|0
1655348280000|2022-06-16 02:58:00|42200.1|42180.1|42208|42188|42208|42188|42200.1|42180.1|0
1655348290000|2022-06-16 02:58:10|42205.5|42185.5|42205.1|42185.1|42205.5|42185.5|42203|42183|0
1655348300000|2022-06-16 02:58:20|42203|42183|42203|42183|42203|42183|42203|42183|0
1655348320000|2022-06-16 02:58:40|42205.5|42185.5|42208|42188|42208|42188|42205.5|42185.5|0
1655348340000|2022-06-16 02:59:00|42205.5|42185.5|42200.1|42180.1|42205.5|42185.5|42200.1|42180.1|1
1655348350000|2022-06-16 02:59:10|42198|42178|42200.5|42180.5|42200.5|42180.5|42198|42178|3
1655348360000|2022-06-16 02:59:20|42200.9|42180.9|42203.4|42183.4|42208|42188|42200.5|42180.5|0
1655348370000|2022-06-16 02:59:30|42205.5|42185.5|42203|42183|42208|42188|42203|42183|0
1655348390000|2022-06-16 02:59:50|42200.5|42180.5|42200.5|42180.5|42200.5|42180.5|42198|42178|1
1655348400000|2022-06-16 03:00:00|42200.9|42180.9|42197.6|42177.6|42200.9|42180.9|42197.6|42177.6|1
1655348410000|2022-06-16 03:00:10|42197.1|42177.1|42192.6|42172.6|42197.1|42177.1|42192.6|42172.6|0
1655348420000|2022-06-16 03:00:20|42190.5|42170.5|42193|42173|42195.5|42175.5|42190.5|42170.5|0
1655348430000|2022-06-16 03:00:30|42195.5|42175.5|42193|42173|42195.5|42175.5|42193|42173|0
1655348440000|2022-06-16 03:00:40|||||||||3
1655348450000|2022-06-16 03:00:50|42192.6|42172.6|42190.5|42170.5|42192.6|42172.6|42188.4|42168.4|0
1655348460000|2022-06-16 03:01:00|42188.4|42168.4|42193|42173|42193|42173|42188.4|42168.4|1
1655348470000|2022-06-16 03:01:10|42193.4|42173.4|42193|42173|42198|42178|42193|42173|0
1655348480000|2022-06-16 03:01:20|42190.5|42170.5|42190.1|42170.1|42190.5|42170.5|42190.1|42170.1|0
1655348490000|2022-06-16 03:01:30|42188|42168|42168|42148|42188|42168|42165.9|42145.9|9
1655348510000|2022-06-16 03:01:50|42170.5|42150.5|42168|42148|42170.5|42150.5|42168|42148|0
1655348520000|2022-06-16 03:02:00|42168.4|42148.4|42183|42163|42183|42163|42168.4|42148.4|1
1655348530000|2022-06-16 03:02:10|||||||||1
1655348550000|2022-06-16 03:02:30|42180.5|42160.5|42183|42163|42183|42163|42180.5|42160.5|1
1655348560000|2022-06-16 03:02:40|42185.5|42165.5|42185.5|42165.5|42185.5|42165.5|42185.5|42165.5|0
1655348570000|2022-06-16 03:02:50|42188|42168|42188|42168|42188|42168|42188|42168|0
1655348580000|2022-06-16 03:03:00|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|0
1655348590000|2022-06-16 03:03:10|42185.5|42165.5|42183|42163|42185.5|42165.5|42180.1|42160.1|1
1655348620000|2022-06-16 03:03:40|42182.6|42162.6|42180.5|42160.5|42182.6|42162.6|42180.5|42160.5|0
1655348630000|2022-06-16 03:03:50|42178|42158|42182.6|42162.6|42182.6|42162.6|42178|42158|3
1655348640000|2022-06-16 03:04:00|42180.1|42160.1|42178|42158|42180.1|42160.1|42175.5|42155.5|1
1655348680000|2022-06-16 03:04:40|42177.6|42157.6|42180.1|42160.1|42180.1|42160.1|42175.5|42155.5|4
1655348690000|2022-06-16 03:04:50|42182.6|42162.6|42188|42168|42188|42168|42182.6|42162.6|0
1655348700000|2022-06-16 03:05:00|42185.9|42165.9|42198.9|42178.9|42198.9|42178.9|42185.9|42165.9|6
1655348710000|2022-06-16 03:05:10|42203|42183|42203|42183|42203|42183|42203|42183|0
1655348720000|2022-06-16 03:05:20|42203.4|42183.4|42203|42183|42205.1|42185.1|42203|42183|1
1655348730000|2022-06-16 03:05:30|42200.5|42180.5|42200.5|42180.5|42200.5|42180.5|42200.5|42180.5|1
1655348740000|2022-06-16 03:05:40|42198|42178|42200.5|42180.5|42200.5|42180.5|42198|42178|0
1655348750000|2022-06-16 03:05:50|42203|42183|42203|42183|42205.5|42185.5|42203|42183|0
1655348770000|2022-06-16 03:06:10|42200.5|42180.5|42200.5|42180.5|42203|42183|42198|42178|0
1655348780000|2022-06-16 03:06:20|42203|42183|42203|42183|42203|42183|42200.5|42180.5|0
1655348790000|2022-06-16 03:06:30|42203.4|42183.4|42205.5|42185.5|42205.5|42185.5|42203|42183|2
1655348800000|2022-06-16 03:06:40|42203.4|42183.4|42200.5|42180.5|42203.4|42183.4|42200.1|42180.1|1
1655348810000|2022-06-16 03:06:50|42203|42183|42198|42178|42203|42183|42198|42178|2
1655348820000|2022-06-16 03:07:00|42195.9|42175.9|42198|42178|42198|42178|42195.9|42175.9|0
1655348840000|2022-06-16 03:07:20|42193|42173|42190.1|42170.1|42193|42173|42190.1|42170.1|0
1655348850000|2022-06-16 03:07:30|42188|42168|42180.1|42160.1|42188|42168|42180.1|42160.1|4
1655348860000|2022-06-16 03:07:40|42178|42158|42168.4|42148.4|42178|42158|42168.4|42148.4|3
1655348870000|2022-06-16 03:07:50|42168|42148|42168|42148|42168|42148|42168|42148|2
1655348880000|2022-06-16 03:08:00|42165.5|42145.5|42163|42143|42165.5|42145.5|42163|42143|1
1655348890000|2022-06-16 03:08:10|||||||||1
1655348900000|2022-06-16 03:08:20|42160.5|42140.5|42163|42143|42163|42143|42160.5|42140.5|1
1655348910000|2022-06-16 03:08:30|42165.5|42145.5|42168|42148|42168|42148|42165.5|42145.5|1
1655348920000|2022-06-16 03:08:40|42173|42153|42173|42153|42173.5|42153.5|42173|42153|0
1655348930000|2022-06-16 03:08:50|42175.5|42155.5|42175.5|42155.5|42176|42156|42175.1|42155.1|0
1655348940000|2022-06-16 03:09:00|42176|42156|42178|42158|42178|42158|42176|42156|1
1655348950000|2022-06-16 03:09:10|42180.5|42160.5|42181|42161|42181|42161|42180.5|42160.5|0
1655348960000|2022-06-16 03:09:20|42182.6|42162.6|42183|42163|42183|42163|42178|42158|0
1655348970000|2022-06-16 03:09:30|42188|42168|42188|42168|42188|42168|42188|42168|1
1655348980000|2022-06-16 03:09:40|42188.5|42168.5|42188|42168|42192.6|42172.6|42188|42168|0
1655348990000|2022-06-16 03:09:50|42188.5|42168.5|42193.5|42173.5|42193.5|42173.5|42188.5|42168.5|0
1655349000000|2022-06-16 03:10:00|42195.5|42175.5|42188.5|42168.5|42196|42176|42188.5|42168.5|2
1655349010000|2022-06-16 03:10:10|42190.5|42170.5|42195.1|42175.1|42198|42178|42190.5|42170.5|0
1655349020000|2022-06-16 03:10:20|42193.5|42173.5|42195.1|42175.1|42195.5|42175.5|42193|42173|0
1655349030000|2022-06-16 03:10:30|42193|42173|42198|42178|42198|42178|42193|42173|0
1655349040000|2022-06-16 03:10:40|42198.5|42178.5|42198|42178|42198.5|42178.5|42198|42178|0
1655349090000|2022-06-16 03:11:30|42198.5|42178.5|42203|42183|42203|42183|42198.5|42178.5|6
1655349100000|2022-06-16 03:11:40|42206|42186|42208|42188|42213|42193|42206|42186|9
1655349110000|2022-06-16 03:11:50|42205.5|42185.5|42207.6|42187.6|42207.6|42187.6|42205.5|42185.5|1
1655349120000|2022-06-16 03:12:00|42205.1|42185.1|42203|42183|42205.1|42185.1|42203|42183|1
1655349130000|2022-06-16 03:12:10|42203.5|42183.5|42203|42183|42205.5|42185.5|42203|42183|1
1655349170000|2022-06-16 03:12:50|42200.5|42180.5|42197.2|42177.2|42200.5|42180.5|42197.2|42177.2|3
1655349180000|2022-06-16 03:13:00|42193|42173|42188|42168|42193|42173|42185.5|42165.5|0
1655349190000|2022-06-16 03:13:10|42187.6|42167.6|42180.5|42160.5|42187.6|42167.6|42180.5|42160.5|3
1655349200000|2022-06-16 03:13:20|42180.1|42160.1|42178|42158|42180.1|42160.1|42178|42158|2
1655349210000|2022-06-16 03:13:30|42177.6|42157.6|42178|42158|42178|42158|42175.5|42155.5|0
1655349220000|2022-06-16 03:13:40|42177.6|42157.6|42178|42158|42178|42158|42175.5|42155.5|0
1655349230000|2022-06-16 03:13:50|42180.1|42160.1|42188.5|42168.5|42188.5|42168.5|42180.1|42160.1|1
1655349240000|2022-06-16 03:14:00|42188|42168|42188|42168|42188|42168|42186|42166|0
1655349250000|2022-06-16 03:14:10|42193|42173|42190.1|42170.1|42193|42173|42190.1|42170.1|0
1655349260000|2022-06-16 03:14:20|42188|42168|42193|42173|42193|42173|42188|42168|0
1655349270000|2022-06-16 03:14:30|42188|42168|42193|42173|42193|42173|42185.5|42165.5|7
1655349280000|2022-06-16 03:14:40|42193.5|42173.5|42193|42173|42193.5|42173.5|42193|42173|0
1655349290000|2022-06-16 03:14:50|42195.1|42175.1|42198|42178|42198|42178|42195.1|42175.1|0
1655349300000|2022-06-16 03:15:00|42202.2|42182.2|42213|42193|42215.1|42195.1|42202.2|42182.2|3
1655349310000|2022-06-16 03:15:10|42212.6|42192.6|42213|42193|42213|42193|42210.5|42190.5|2
1655349320000|2022-06-16 03:15:20|42211|42191|42208|42188|42211|42191|42208|42188|1
1655349330000|2022-06-16 03:15:30|42207.6|42187.6|42205.5|42185.5|42207.6|42187.6|42205.5|42185.5|1
1655349340000|2022-06-16 03:15:40|42203.5|42183.5|42208.5|42188.5|42208.5|42188.5|42203|42183|4
1655349350000|2022-06-16 03:15:50|42211.4|42191.4|42211|42191|42211.4|42191.4|42211|42191|0
1655349360000|2022-06-16 03:16:00|42211.4|42191.4|42213.9|42193.9|42213.9|42193.9|42211|42191|0
1655349370000|2022-06-16 03:16:10|42214.3|42194.3|42233.5|42213.5|42233.5|42213.5|42214.3|42194.3|10
1655349380000|2022-06-16 03:16:20|42231|42211|42228|42208|42236|42216|42228|42208|3
1655349390000|2022-06-16 03:16:30|42225.5|42205.5|42225.5|42205.5|42225.5|42205.5|42225.5|42205.5|0
1655349400000|2022-06-16 03:16:40|42223.5|42203.5|42223|42203|42223.5|42203.5|42220.5|42200.5|3
1655349410000|2022-06-16 03:16:50|42223.5|42203.5|42223|42203|42225.5|42205.5|42220.5|42200.5|1
1655349420000|2022-06-16 03:17:00|42221|42201|42218|42198|42221|42201|42218|42198|2
1655349430000|2022-06-16 03:17:10|42220.5|42200.5|42220.5|42200.5|42220.5|42200.5|42220.5|42200.5|2
1655349440000|2022-06-16 03:17:20|||||||||1
1655349450000|2022-06-16 03:17:30|42218|42198|42218|42198|42218|42198|42218|42198|0
1655349460000|2022-06-16 03:17:40|42218.5|42198.5|42220.5|42200.5|42220.5|42200.5|42218.5|42198.5|0
1655349470000|2022-06-16 03:17:50|42223|42203|42222.6|42202.6|42225.5|42205.5|42222.6|42202.6|1
1655349490000|2022-06-16 03:18:10|42222.2|42202.2|42218|42198|42223|42203|42218|42198|1
1655349500000|2022-06-16 03:18:20|42223|42203|42223|42203|42223|42203|42223|42203|0
1655349510000|2022-06-16 03:18:30|42220.5|42200.5|42205.1|42185.1|42220.5|42200.5|42205.1|42185.1|3
1655349520000|2022-06-16 03:18:40|42203|42183|42195.1|42175.1|42203|42183|42188|42168|4
1655349530000|2022-06-16 03:18:50|42193.5|42173.5|42195.1|42175.1|42198|42178|42193.5|42173.5|0
1655349540000|2022-06-16 03:19:00|42193|42173|42198|42178|42198|42178|42193|42173|0
1655349560000|2022-06-16 03:19:20|42200.5|42180.5|42198|42178|42200.5|42180.5|42198|42178|0
1655349570000|2022-06-16 03:19:30|42198.5|42178.5|42198|42178|42200.5|42180.5|42198|42178|0
1655349580000|2022-06-16 03:19:40|42195.5|42175.5|42193|42173|42198|42178|42193|42173|0
1655349590000|2022-06-16 03:19:50|42191|42171|42191|42171|42191|42171|42191|42171|0
1655349600000|2022-06-16 03:20:00|42193|42173|42195.5|42175.5|42195.5|42175.5|42193|42173|0
1655349610000|2022-06-16 03:20:10|42193|42173|42198|42178|42198|42178|42193|42173|0
1655349620000|2022-06-16 03:20:20|42196|42176|42197.6|42177.6|42198|42178|42193|42173|0
1655349630000|2022-06-16 03:20:30|42195.5|42175.5|42198|42178|42198|42178|42193|42173|0
1655349640000|2022-06-16 03:20:40|42198.5|42178.5|42203.9|42183.9|42205.5|42185.5|42198.5|42178.5|0
1655349650000|2022-06-16 03:20:50|42208|42188|42213|42193|42213|42193|42208|42188|3
1655349660000|2022-06-16 03:21:00|42212.6|42192.6|42213|42193|42213|42193|42210.1|42190.1|2
1655349670000|2022-06-16 03:21:10|42208|42188|42205.5|42185.5|42208|42188|42205.1|42185.1|1
1655349680000|2022-06-16 03:21:20|42205.1|42185.1|42203|42183|42205.5|42185.5|42203|42183|0
1655349690000|2022-06-16 03:21:30|42202.6|42182.6|42203|42183|42203|42183|42198|42178|0
1655349700000|2022-06-16 03:21:40|42202.6|42182.6|42205.5|42185.5|42205.5|42185.5|42200.5|42180.5|0
1655349710000|2022-06-16 03:21:50|42203|42183|42203|42183|42203|42183|42203|42183|0
1655349720000|2022-06-16 03:22:00|42201|42181|42198|42178|42201|42181|42195.5|42175.5|5
1655349740000|2022-06-16 03:22:20|42200.5|42180.5|42203|42183|42205.5|42185.5|42200.5|42180.5|2
1655349750000|2022-06-16 03:22:30|42200.5|42180.5|42198|42178|42200.5|42180.5|42198|42178|0
1655349760000|2022-06-16 03:22:40|42197.6|42177.6|42197.6|42177.6|42197.6|42177.6|42197.6|42177.6|0
1655349770000|2022-06-16 03:22:50|42198|42178|42193|42173|42198|42178|42193|42173|1
1655349780000|2022-06-16 03:23:00|42193.5|42173.5|42201|42181|42201|42181|42193|42173|2
1655349790000|2022-06-16 03:23:10|42213|42193|42213|42193|42215.5|42195.5|42213|42193|3
1655349800000|2022-06-16 03:23:20|42215.5|42195.5|42220.1|42200.1|42222.6|42202.6|42213|42193|1
1655349810000|2022-06-16 03:23:30|42222.6|42202.6|42218|42198|42222.6|42202.6|42218|42198|0
1655349820000|2022-06-16 03:23:40|42217.6|42197.6|42215.5|42195.5|42217.6|42197.6|42215.5|42195.5|0
1655349830000|2022-06-16 03:23:50|42218|42198|42218|42198|42218|42198|42218|42198|0
1655349840000|2022-06-16 03:24:00|42217.6|42197.6|42218|42198|42218|42198|42215.5|42195.5|1
1655349850000|2022-06-16 03:24:10|42215.5|42195.5|42215.5|42195.5|42218|42198|42213|42193|0
1655349860000|2022-06-16 03:24:20|42216|42196|42218|42198|42218|42198|42216|42196|0
1655349870000|2022-06-16 03:24:30|42215.5|42195.5|42217.6|42197.6|42218.1|42198.1|42213|42193|0
1655349880000|2022-06-16 03:24:40|42215.1|42195.1|42213.1|42193.1|42218.1|42198.1|42213.1|42193.1|0
1655349890000|2022-06-16 03:24:50|42216|42196|42213.1|42193.1|42218.1|42198.1|42213.1|42193.1|0
1655349900000|2022-06-16 03:25:00|42215.6|42195.6|42222.2|42202.2|42223.1|42203.1|42213.1|42193.1|4
1655349910000|2022-06-16 03:25:10|42218.1|42198.1|42223.1|42203.1|42223.1|42203.1|42218.1|42198.1|1
1655349920000|2022-06-16 03:25:20|42223.5|42203.5|42223.5|42203.5|42223.5|42203.5|42223.5|42203.5|1
1655349930000|2022-06-16 03:25:30|42225.6|42205.6|42225.6|42205.6|42225.6|42205.6|42225.6|42205.6|0
1655349940000|2022-06-16 03:25:40|42233.1|42213.1|42228.1|42208.1|42238.1|42218.1|42228.1|42208.1|8
1655349950000|2022-06-16 03:25:50|42230.1|42210.1|42233.1|42213.1|42233.1|42213.1|42228.1|42208.1|5
1655349960000|2022-06-16 03:26:00|42230.1|42210.1|42225.6|42205.6|42230.6|42210.6|42225.6|42205.6|0
1655349970000|2022-06-16 03:26:10|42225.1|42205.1|42223.1|42203.1|42225.1|42205.1|42220.6|42200.6|1
1655349980000|2022-06-16 03:26:20|42220.6|42200.6|42218.1|42198.1|42223.1|42203.1|42218.1|42198.1|0
1655349990000|2022-06-16 03:26:30|42218.5|42198.5|42218.1|42198.1|42223.1|42203.1|42218.1|42198.1|0
1655350000000|2022-06-16 03:26:40|42218.5|42198.5|42218.1|42198.1|42223.1|42203.1|42218.1|42198.1|1
1655350010000|2022-06-16 03:26:50|42218.5|42198.5|42220.1|42200.1|42220.1|42200.1|42218.5|42198.5|0
1655350020000|2022-06-16 03:27:00|42218.1|42198.1|42218.1|42198.1|42218.1|42198.1|42218.1|42198.1|0
1655350080000|2022-06-16 03:28:00|42220.6|42200.6|42220.6|42200.6|42220.6|42200.6|42218.5|42198.5|1
1655350090000|2022-06-16 03:28:10|42220.1|42200.1|42220.6|42200.6|42220.6|42200.6|42218.1|42198.1|0
1655350100000|2022-06-16 03:28:20|42218.1|42198.1|42220.6|42200.6|42220.6|42200.6|42218.1|42198.1|0
1655350110000|2022-06-16 03:28:30|42220.1|42200.1|42218.1|42198.1|42220.1|42200.1|42218.1|42198.1|0
1655350130000|2022-06-16 03:28:50|42220.6|42200.6|42223.1|42203.1|42223.1|42203.1|42218.1|42198.1|0
1655350140000|2022-06-16 03:29:00|42221|42201|42218.1|42198.1|42221|42201|42218.1|42198.1|2
1655350150000|2022-06-16 03:29:10|42223.1|42203.1|42218.1|42198.1|42223.1|42203.1|42218.1|42198.1|0
1655350160000|2022-06-16 03:29:20|42220.1|42200.1|42220.1|42200.1|42220.1|42200.1|42220.1|42200.1|0
1655350170000|2022-06-16 03:29:30|42218.1|42198.1|42218.1|42198.1|42218.1|42198.1|42218.1|42198.1|1
1655350190000|2022-06-16 03:29:50|42220.6|42200.6|42218.1|42198.1|42220.6|42200.6|42218.1|42198.1|9
1655350200000|2022-06-16 03:30:00|42217.6|42197.6|42215.6|42195.6|42217.6|42197.6|42215.1|42195.1|3
1655350210000|2022-06-16 03:30:10|42215.1|42195.1|42188.1|42168.1|42215.1|42195.1|42188.1|42168.1|28
1655350220000|2022-06-16 03:30:20|42193.1|42173.1|42198.1|42178.1|42198.1|42178.1|42193.1|42173.1|4
1655350230000|2022-06-16 03:30:30|42196|42176|42175.6|42155.6|42196|42176|42170.6|42150.6|12
1655350240000|2022-06-16 03:30:40|42175.1|42155.1|42186|42166|42188.1|42168.1|42173.1|42153.1|3
1655350250000|2022-06-16 03:30:50|42188.1|42168.1|42188.1|42168.1|42188.1|42168.1|42183.1|42163.1|3
1655350260000|2022-06-16 03:31:00|42185.6|42165.6|42183.1|42163.1|42185.6|42165.6|42183.1|42163.1|0
1655350270000|2022-06-16 03:31:10|42178.9|42158.9|42176.4|42156.4|42178.9|42158.9|42176.4|42156.4|1
1655350280000|2022-06-16 03:31:20|42178.5|42158.5|42180.6|42160.6|42180.6|42160.6|42178.5|42158.5|0
1655350290000|2022-06-16 03:31:30|42183.1|42163.1|42188.1|42168.1|42188.1|42168.1|42183.1|42163.1|0
1655350300000|2022-06-16 03:31:40|42186|42166|42186|42166|42186|42166|42186|42166|1
1655350310000|2022-06-16 03:31:50|42188.1|42168.1|42188.1|42168.1|42188.1|42168.1|42188.1|42168.1|0
1655350320000|2022-06-16 03:32:00|42188.5|42168.5|42188.1|42168.1|42190.6|42170.6|42188.1|42168.1|2
1655350330000|2022-06-16 03:32:10|42187.6|42167.6|42188.1|42168.1|42188.1|42168.1|42187.6|42167.6|0
1655350340000|2022-06-16 03:32:20|42185.6|42165.6|42183.1|42163.1|42185.6|42165.6|42183.1|42163.1|0
1655350350000|2022-06-16 03:32:30|42183.5|42163.5|42188.1|42168.1|42188.1|42168.1|42183.5|42163.5|0
1655350360000|2022-06-16 03:32:40|42190.6|42170.6|42190.6|42170.6|42192.6|42172.6|42190.6|42170.6|2
1655350370000|2022-06-16 03:32:50|42193.1|42173.1|42195.6|42175.6|42195.6|42175.6|42193.1|42173.1|0
1655350380000|2022-06-16 03:33:00|42198.1|42178.1|42196|42176|42198.1|42178.1|42196|42176|4
1655350390000|2022-06-16 03:33:10|42195.6|42175.6|42195.6|42175.6|42195.6|42175.6|42195.6|42175.6|0
1655350400000|2022-06-16 03:33:20|42197.2|42177.2|42195.1|42175.1|42197.6|42177.6|42195.1|42175.1|0
1655350410000|2022-06-16 03:33:30|42198.1|42178.1|42198.1|42178.1|42198.1|42178.1|42198.1|42178.1|0
1655350420000|2022-06-16 03:33:40|42197.6|42177.6|42195.1|42175.1|42197.6|42177.6|42195.1|42175.1|1
1655350430000|2022-06-16 03:33:50|42194.7|42174.7|42192.6|42172.6|42194.7|42174.7|42192.6|42172.6|0
1655350440000|2022-06-16 03:34:00|42193.1|42173.1|42190.6|42170.6|42193.1|42173.1|42188.1|42168.1|0
1655350450000|2022-06-16 03:34:10|42193.1|42173.1|42192.2|42172.2|42193.1|42173.1|42188.1|42168.1|0
1655350460000|2022-06-16 03:34:20|42188.1|42168.1|42188.1|42168.1|42193.1|42173.1|42188.1|42168.1|2
1655350470000|2022-06-16 03:34:30|42187.6|42167.6|42185.6|42165.6|42187.6|42167.6|42185.6|42165.6|0
1655350480000|2022-06-16 03:34:40|42188.1|42168.1|42183.1|42163.1|42188.1|42168.1|42183.1|42163.1|0
1655350510000|2022-06-16 03:35:10|42183.5|42163.5|42185.1|42165.1|42185.6|42165.6|42183.1|42163.1|3
1655350520000|2022-06-16 03:35:20|42183.1|42163.1|42178.1|42158.1|42183.1|42163.1|42178.1|42158.1|2
1655350530000|2022-06-16 03:35:30|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|0
1655350540000|2022-06-16 03:35:40|42178.1|42158.1|42173.1|42153.1|42181|42161|42173.1|42153.1|4
1655350550000|2022-06-16 03:35:50|42168.5|42148.5|42168.1|42148.1|42173.1|42153.1|42168.1|42148.1|4
1655350560000|2022-06-16 03:36:00|42168.5|42148.5|42172.6|42152.6|42173.1|42153.1|42168.5|42148.5|0
1655350570000|2022-06-16 03:36:10|42170.1|42150.1|42168.1|42148.1|42170.6|42150.6|42168.1|42148.1|0
1655350580000|2022-06-16 03:36:20|42168.5|42148.5|42173.1|42153.1|42173.1|42153.1|42168.5|42148.5|0
1655350600000|2022-06-16 03:36:40|42176|42156|42178.1|42158.1|42178.1|42158.1|42176|42156|1
1655350610000|2022-06-16 03:36:50|42180.1|42160.1|42180.1|42160.1|42180.1|42160.1|42180.1|42160.1|0
1655350630000|2022-06-16 03:37:10|42176|42156|42170.6|42150.6|42176|42156|42170.6|42150.6|4
1655350640000|2022-06-16 03:37:20|42170.1|42150.1|42160.1|42140.1|42170.1|42150.1|42160.1|42140.1|3
1655350650000|2022-06-16 03:37:30|42159.7|42139.7|42149.7|42129.7|42159.7|42139.7|42149.7|42129.7|9
1655350660000|2022-06-16 03:37:40|42149.3|42129.3|42144.7|42124.7|42149.3|42129.3|42144.3|42124.3|2
1655350670000|2022-06-16 03:37:50|42137.6|42117.6|42132.2|42112.2|42137.6|42117.6|42132.2|42112.2|6
1655350680000|2022-06-16 03:38:00|42133.1|42113.1|42133.1|42113.1|42133.1|42113.1|42128.1|42108.1|0
1655350700000|2022-06-16 03:38:20|||||||||1
1655350710000|2022-06-16 03:38:30|42128.1|42108.1|42128.1|42108.1|42128.1|42108.1|42128.1|42108.1|2
1655350720000|2022-06-16 03:38:40|42132.6|42112.6|42128.5|42108.5|42132.6|42112.6|42128.1|42108.1|3
1655350730000|2022-06-16 03:38:50|42128.1|42108.1|42128.1|42108.1|42133.1|42113.1|42128.1|42108.1|0
1655350740000|2022-06-16 03:39:00|42133.1|42113.1|42133.1|42113.1|42133.1|42113.1|42133.1|42113.1|1
1655350760000|2022-06-16 03:39:20|42135.1|42115.1|42133.1|42113.1|42135.1|42115.1|42133.1|42113.1|0
1655350770000|2022-06-16 03:39:30|42132.2|42112.2|42135.1|42115.1|42137.6|42117.6|42130.1|42110.1|1
1655350780000|2022-06-16 03:39:40|42135.6|42115.6|42133.1|42113.1|42137.6|42117.6|42133.1|42113.1|1
1655350790000|2022-06-16 03:39:50|42132.6|42112.6|42128.5|42108.5|42132.6|42112.6|42128.5|42108.5|1
1655350800000|2022-06-16 03:40:00|42128.1|42108.1|42125.1|42105.1|42128.1|42108.1|42125.1|42105.1|4
1655350810000|2022-06-16 03:40:10|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|3
1655350820000|2022-06-16 03:40:20|42118.1|42098.1|42115.6|42095.6|42118.1|42098.1|42115.1|42095.1|6
1655350830000|2022-06-16 03:40:30|42113.5|42093.5|42113.1|42093.1|42118.1|42098.1|42113.1|42093.1|0
1655350850000|2022-06-16 03:40:50|42112.7|42092.7|42111|42091|42113.5|42093.5|42110.6|42090.6|2
1655350860000|2022-06-16 03:41:00|42113.1|42093.1|42100.6|42080.6|42113.1|42093.1|42100.6|42080.6|2
1655350870000|2022-06-16 03:41:10|42101|42081|42103.1|42083.1|42103.1|42083.1|42101|42081|3
1655350880000|2022-06-16 03:41:20|||||||||1
1655350890000|2022-06-16 03:41:30|42103.5|42083.5|42102.7|42082.7|42105.6|42085.6|42100.6|42080.6|0
1655350900000|2022-06-16 03:41:40|42100.6|42080.6|42107.7|42087.7|42107.7|42087.7|42100.6|42080.6|1
1655350910000|2022-06-16 03:41:50|||||||||1
1655350920000|2022-06-16 03:42:00|42110.2|42090.2|42113.1|42093.1|42113.1|42093.1|42110.2|42090.2|2
1655350950000|2022-06-16 03:42:30|42112.2|42092.2|42112.2|42092.2|42113.1|42093.1|42112.2|42092.2|1
1655350960000|2022-06-16 03:42:40|42110.2|42090.2|42113.1|42093.1|42113.1|42093.1|42110.2|42090.2|0
1655350970000|2022-06-16 03:42:50|42112.7|42092.7|42110.2|42090.2|42112.7|42092.7|42110.2|42090.2|0
1655350980000|2022-06-16 03:43:00|42110.6|42090.6|42108.1|42088.1|42113.1|42093.1|42108.1|42088.1|1
1655350990000|2022-06-16 03:43:10|42107.7|42087.7|42103.1|42083.1|42107.7|42087.7|42103.1|42083.1|1
1655351000000|2022-06-16 03:43:20|42107.7|42087.7|42108.5|42088.5|42108.5|42088.5|42107.7|42087.7|1
1655351010000|2022-06-16 03:43:30|42110.6|42090.6|42110.6|42090.6|42113.1|42093.1|42110.6|42090.6|1
1655351020000|2022-06-16 03:43:40|42113.1|42093.1|42110.6|42090.6|42113.1|42093.1|42110.6|42090.6|0
1655351030000|2022-06-16 03:43:50|42112.2|42092.2|42110.2|42090.2|42112.2|42092.2|42110.2|42090.2|0
1655351040000|2022-06-16 03:44:00|42110.6|42090.6|42113.1|42093.1|42113.1|42093.1|42110.6|42090.6|1
1655351050000|2022-06-16 03:44:10|42112.7|42092.7|42110.2|42090.2|42112.7|42092.7|42110.2|42090.2|1
1655351070000|2022-06-16 03:44:30|42110.6|42090.6|42116|42096|42116|42096|42110.6|42090.6|1
1655351080000|2022-06-16 03:44:40|42115.6|42095.6|42113.5|42093.5|42115.6|42095.6|42113.1|42093.1|0
1655351090000|2022-06-16 03:44:50|42118.1|42098.1|42118.1|42098.1|42118.1|42098.1|42118.1|42098.1|0
1655351100000|2022-06-16 03:45:00|42120.2|42100.2|42123.1|42103.1|42123.1|42103.1|42120.2|42100.2|1
1655351110000|2022-06-16 03:45:10|42122.2|42102.2|42115.2|42095.2|42122.2|42102.2|42115.2|42095.2|3
1655351120000|2022-06-16 03:45:20|42118.1|42098.1|42115.6|42095.6|42118.1|42098.1|42113.1|42093.1|1
1655351130000|2022-06-16 03:45:30|42115.2|42095.2|42110.6|42090.6|42115.2|42095.2|42110.6|42090.6|0
1655351150000|2022-06-16 03:45:50|42108.5|42088.5|42102.7|42082.7|42108.5|42088.5|42102.7|42082.7|1
1655351160000|2022-06-16 03:46:00|42100.6|42080.6|42100.6|42080.6|42103.1|42083.1|42098.1|42078.1|0
1655351170000|2022-06-16 03:46:10|42100.2|42080.2|42098.1|42078.1|42100.2|42080.2|42098.1|42078.1|0
1655351180000|2022-06-16 03:46:20|42095.6|42075.6|42093.1|42073.1|42095.6|42075.6|42093.1|42073.1|1
1655351190000|2022-06-16 03:46:30|42093.5|42073.5|42095.6|42075.6|42095.6|42075.6|42093.5|42073.5|0
1655351200000|2022-06-16 03:46:40|42098.1|42078.1|42108.1|42088.1|42108.1|42088.1|42098.1|42078.1|1
1655351210000|2022-06-16 03:46:50|42108.5|42088.5|42113.1|42093.1|42113.1|42093.1|42108.1|42088.1|0
1655351220000|2022-06-16 03:47:00|42112.7|42092.7|42113.1|42093.1|42113.1|42093.1|42110.2|42090.2|0
1655351230000|2022-06-16 03:47:10|42113.5|42093.5|42116|42096|42118.1|42098.1|42113.1|42093.1|0
1655351240000|2022-06-16 03:47:20|42117.7|42097.7|42116|42096|42117.7|42097.7|42113.1|42093.1|0
1655351250000|2022-06-16 03:47:30|42118.1|42098.1|42120.2|42100.2|42120.6|42100.6|42115.6|42095.6|0
1655351260000|2022-06-16 03:47:40|42120.6|42100.6|42123.1|42103.1|42125.2|42105.2|42120.6|42100.6|0
1655351270000|2022-06-16 03:47:50|42122.7|42102.7|42122.7|42102.7|42122.7|42102.7|42120.6|42100.6|4
1655351280000|2022-06-16 03:48:00|42123.1|42103.1|42123.1|42103.1|42123.5|42103.5|42123.1|42103.1|1
1655351290000|2022-06-16 03:48:10|42123.5|42103.5|42123.1|42103.1|42123.5|42103.5|42123.1|42103.1|0
1655351300000|2022-06-16 03:48:20|42122.7|42102.7|42120.6|42100.6|42122.7|42102.7|42120.6|42100.6|0
1655351320000|2022-06-16 03:48:40|42120.2|42100.2|42118.1|42098.1|42120.2|42100.2|42118.1|42098.1|1
1655351330000|2022-06-16 03:48:50|42115.6|42095.6|42120.2|42100.2|42120.2|42100.2|42115.6|42095.6|1
1655351350000|2022-06-16 03:49:10|42122.2|42102.2|42125.2|42105.2|42125.2|42105.2|42122.2|42102.2|0
1655351360000|2022-06-16 03:49:20|42124.7|42104.7|42125.2|42105.2|42125.2|42105.2|42124.7|42104.7|1
1655351380000|2022-06-16 03:49:40|42124.7|42104.7|42125.2|42105.2|42125.2|42105.2|42122.7|42102.7|0
1655351400000|2022-06-16 03:50:00|42125.6|42105.6|42128.1|42108.1|42128.1|42108.1|42125.2|42105.2|1
1655351420000|2022-06-16 03:50:20|42133.1|42113.1|42132.7|42112.7|42133.1|42113.1|42132.7|42112.7|2
1655351430000|2022-06-16 03:50:30|42133.1|42113.1|42130.2|42110.2|42133.1|42113.1|42130.2|42110.2|0
1655351440000|2022-06-16 03:50:40|42132.7|42112.7|42132.7|42112.7|42132.7|42112.7|42132.7|42112.7|0
1655351450000|2022-06-16 03:50:50|42133.1|42113.1|42133.1|42113.1|42133.1|42113.1|42133.1|42113.1|0
1655351460000|2022-06-16 03:51:00|42132.7|42112.7|42125.6|42105.6|42132.7|42112.7|42125.6|42105.6|2
1655351480000|2022-06-16 03:51:20|42121|42101|42125.6|42105.6|42125.6|42105.6|42121|42101|1
1655351490000|2022-06-16 03:51:30|42121|42101|42125.6|42105.6|42125.6|42105.6|42121|42101|0
1655351500000|2022-06-16 03:51:40|42123.1|42103.1|42123.5|42103.5|42123.5|42103.5|42123.1|42103.1|0
1655351510000|2022-06-16 03:51:50|42125.2|42105.2|42120.2|42100.2|42125.6|42105.6|42120.2|42100.2|11
1655351520000|2022-06-16 03:52:00|42119.7|42099.7|42115.6|42095.6|42119.7|42099.7|42113.1|42093.1|1
1655351530000|2022-06-16 03:52:10|42115.2|42095.2|42113.5|42093.5|42115.6|42095.6|42113.1|42093.1|0
1655351540000|2022-06-16 03:52:20|42113.1|42093.1|42113.1|42093.1|42113.1|42093.1|42113.1|42093.1|0
1655351550000|2022-06-16 03:52:30|42115.6|42095.6|42110.6|42090.6|42118.1|42098.1|42110.6|42090.6|3
1655351560000|2022-06-16 03:52:40|42110.2|42090.2|42110.2|42090.2|42110.6|42090.6|42110.2|42090.2|1
1655351570000|2022-06-16 03:52:50|42113.1|42093.1|42113.1|42093.1|42113.1|42093.1|42112.7|42092.7|0
1655351580000|2022-06-16 03:53:00|42112.7|42092.7|42112.7|42092.7|42113.1|42093.1|42108.1|42088.1|1
1655351590000|2022-06-16 03:53:10|42113.1|42093.1|42108.5|42088.5|42113.1|42093.1|42108.1|42088.1|0
1655351600000|2022-06-16 03:53:20|42112.7|42092.7|42108.1|42088.1|42113.1|42093.1|42108.1|42088.1|0
1655351610000|2022-06-16 03:53:30|42113.1|42093.1|42113.1|42093.1|42113.1|42093.1|42110.6|42090.6|0
1655351620000|2022-06-16 03:53:40|42112.7|42092.7|42113.1|42093.1|42113.1|42093.1|42112.7|42092.7|0
1655351630000|2022-06-16 03:53:50|42112.7|42092.7|42112.7|42092.7|42112.7|42092.7|42112.7|42092.7|0
1655351640000|2022-06-16 03:54:00|42112.2|42092.2|42105.6|42085.6|42112.2|42092.2|42102.7|42082.7|2
1655351650000|2022-06-16 03:54:10|42106.1|42086.1|42108.1|42088.1|42108.1|42088.1|42106.1|42086.1|0
1655351660000|2022-06-16 03:54:20|42107.7|42087.7|42103.1|42083.1|42107.7|42087.7|42103.1|42083.1|0
1655351670000|2022-06-16 03:54:30|42102.7|42082.7|42103.1|42083.1|42103.1|42083.1|42102.7|42082.7|0
1655351680000|2022-06-16 03:54:40|42100.6|42080.6|42100.6|42080.6|42103.1|42083.1|42100.6|42080.6|0
1655351690000|2022-06-16 03:54:50|42100.2|42080.2|42100.2|42080.2|42100.2|42080.2|42099.7|42079.7|0
1655351710000|2022-06-16 03:55:10|42099.7|42079.7|42095.6|42075.6|42099.7|42079.7|42093.1|42073.1|1
1655351720000|2022-06-16 03:55:20|42095.2|42075.2|42093.1|42073.1|42095.6|42075.6|42093.1|42073.1|0
1655351730000|2022-06-16 03:55:30|42095.2|42075.2|42093.1|42073.1|42095.6|42075.6|42093.1|42073.1|0
1655351740000|2022-06-16 03:55:40|42095.6|42075.6|42092.7|42072.7|42095.6|42075.6|42092.7|42072.7|0
1655351750000|2022-06-16 03:55:50|42092.2|42072.2|42088.1|42068.1|42092.2|42072.2|42088.1|42068.1|0
1655351760000|2022-06-16 03:56:00|42087.7|42067.7|42091.1|42071.1|42091.5|42071.5|42087.7|42067.7|4
1655351770000|2022-06-16 03:56:10|42093.1|42073.1|42095.2|42075.2|42095.2|42075.2|42093.1|42073.1|0
1655351780000|2022-06-16 03:56:20|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|0
1655351790000|2022-06-16 03:56:30|42091.1|42071.1|42093.1|42073.1|42093.1|42073.1|42090.6|42070.6|1
1655351800000|2022-06-16 03:56:40|42093.6|42073.6|42098.1|42078.1|42098.1|42078.1|42093.1|42073.1|0
1655351810000|2022-06-16 03:56:50|42100.6|42080.6|42100.6|42080.6|42100.6|42080.6|42100.6|42080.6|0
1655351820000|2022-06-16 03:57:00|42101.1|42081.1|42103.1|42083.1|42103.1|42083.1|42101.1|42081.1|0
1655351830000|2022-06-16 03:57:10|42103.6|42083.6|42103.1|42083.1|42105.6|42085.6|42103.1|42083.1|0
1655351850000|2022-06-16 03:57:30|42105.6|42085.6|42111.1|42091.1|42111.1|42091.1|42105.6|42085.6|0
1655351870000|2022-06-16 03:57:50|42111.5|42091.5|42113.6|42093.6|42113.6|42093.6|42111.5|42091.5|0
1655351880000|2022-06-16 03:58:00|42111.5|42091.5|42115.2|42095.2|42115.2|42095.2|42110.6|42090.6|2
1655351890000|2022-06-16 03:58:10|42115.6|42095.6|42115.2|42095.2|42117.7|42097.7|42115.2|42095.2|0
1655351900000|2022-06-16 03:58:20|42113.1|42093.1|42115.6|42095.6|42115.6|42095.6|42113.1|42093.1|0
1655351920000|2022-06-16 03:58:40|42115.2|42095.2|42110.6|42090.6|42115.2|42095.2|42110.6|42090.6|0
1655351930000|2022-06-16 03:58:50|42112.7|42092.7|42108.1|42088.1|42112.7|42092.7|42108.1|42088.1|0
1655351940000|2022-06-16 03:59:00|42105.2|42085.2|42101.1|42081.1|42105.2|42085.2|42097.3|42077.3|11
1655351950000|2022-06-16 03:59:10|42103.1|42083.1|42103.1|42083.1|42105.6|42085.6|42100.6|42080.6|0
1655351960000|2022-06-16 03:59:20|42105.6|42085.6|42107.7|42087.7|42108.1|42088.1|42105.6|42085.6|0
1655351970000|2022-06-16 03:59:30|42105.6|42085.6|42108.1|42088.1|42108.1|42088.1|42105.6|42085.6|0
1655351980000|2022-06-16 03:59:40|42110.6|42090.6|42108.1|42088.1|42110.6|42090.6|42108.1|42088.1|0
1655351990000|2022-06-16 03:59:50|42107.7|42087.7|42105.6|42085.6|42107.7|42087.7|42105.6|42085.6|1
1655352000000|2022-06-16 04:00:00|42105.2|42085.2|42103.1|42083.1|42105.6|42085.6|42098.1|42078.1|4
1655352010000|2022-06-16 04:00:10|42101.1|42081.1|42103.1|42083.1|42103.1|42083.1|42100.6|42080.6|2
1655352030000|2022-06-16 04:00:30|42103.6|42083.6|42103.6|42083.6|42103.6|42083.6|42103.6|42083.6|1
1655352040000|2022-06-16 04:00:40|42103.1|42083.1|42100.6|42080.6|42103.1|42083.1|42100.6|42080.6|1
1655352050000|2022-06-16 04:00:50|42103.1|42083.1|42100.2|42080.2|42103.1|42083.1|42098.1|42078.1|0
1655352060000|2022-06-16 04:01:00|42098.1|42078.1|42098.1|42078.1|42100.6|42080.6|42098.1|42078.1|0
1655352080000|2022-06-16 04:01:20|42100.6|42080.6|42100.6|42080.6|42100.6|42080.6|42100.6|42080.6|0
1655352090000|2022-06-16 04:01:30|42103.1|42083.1|42103.1|42083.1|42103.1|42083.1|42103.1|42083.1|1
1655352110000|2022-06-16 04:01:50|42103.6|42083.6|42108.6|42088.6|42108.6|42088.6|42103.6|42083.6|1
1655352120000|2022-06-16 04:02:00|42109|42089|42111.1|42091.1|42111.1|42091.1|42108.6|42088.6|0
1655352140000|2022-06-16 04:02:20|42109|42089|42111.1|42091.1|42111.1|42091.1|42108.1|42088.1|0
1655352150000|2022-06-16 04:02:30|42110.6|42090.6|42108.1|42088.1|42110.6|42090.6|42108.1|42088.1|0
1655352160000|2022-06-16 04:02:40|42107.7|42087.7|42105.6|42085.6|42108.1|42088.1|42105.6|42085.6|0
1655352170000|2022-06-16 04:02:50|42105.2|42085.2|42102.7|42082.7|42105.2|42085.2|42102.7|42082.7|1
1655352180000|2022-06-16 04:03:00|42095.2|42075.2|42095.2|42075.2|42095.2|42075.2|42095.2|42075.2|1
1655352190000|2022-06-16 04:03:10|42095.6|42075.6|42095.2|42075.2|42095.6|42075.6|42095.2|42075.2|2
1655352200000|2022-06-16 04:03:20|42093.1|42073.1|42090.6|42070.6|42093.1|42073.1|42090.6|42070.6|0
1655352210000|2022-06-16 04:03:30|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|0
1655352220000|2022-06-16 04:03:40|42090.6|42070.6|42090.6|42070.6|42090.6|42070.6|42090.6|42070.6|0
1655352230000|2022-06-16 04:03:50|42089.8|42069.8|42089.8|42069.8|42089.8|42069.8|42089.8|42069.8|3
1655352240000|2022-06-16 04:04:00|42090.2|42070.2|42088.1|42068.1|42092.7|42072.7|42088.1|42068.1|0
1655352270000|2022-06-16 04:04:30|42085.6|42065.6|42085.6|42065.6|42085.6|42065.6|42085.6|42065.6|0
1655352280000|2022-06-16 04:04:40|42085.2|42065.2|42084.8|42064.8|42085.2|42065.2|42084.8|42064.8|1
1655352290000|2022-06-16 04:04:50|42085.2|42065.2|42077.3|42057.3|42085.2|42065.2|42077.3|42057.3|2
1655352300000|2022-06-16 04:05:00|42075.2|42055.2|42077.7|42057.7|42078.1|42058.1|42072.7|42052.7|2
1655352310000|2022-06-16 04:05:10|42076.1|42056.1|42075.2|42055.2|42077.7|42057.7|42075.2|42055.2|0
1655352320000|2022-06-16 04:05:20|42075.6|42055.6|42075.2|42055.2|42078.1|42058.1|42075.2|42055.2|0
1655352330000|2022-06-16 04:05:30|42075.6|42055.6|42075.2|42055.2|42075.6|42055.6|42075.2|42055.2|1
1655352340000|2022-06-16 04:05:40|42075.6|42055.6|42080.6|42060.6|42080.6|42060.6|42075.6|42055.6|4
1655352350000|2022-06-16 04:05:50|42081.1|42061.1|42081.1|42061.1|42081.1|42061.1|42081.1|42061.1|0
1655352370000|2022-06-16 04:06:10|42083.1|42063.1|42083.1|42063.1|42083.1|42063.1|42083.1|42063.1|0
1655352410000|2022-06-16 04:06:50|42085.6|42065.6|42085.6|42065.6|42085.6|42065.6|42085.6|42065.6|1
1655352420000|2022-06-16 04:07:00|42088.1|42068.1|42085.6|42065.6|42088.1|42068.1|42085.6|42065.6|0
1655352430000|2022-06-16 04:07:10|42083.1|42063.1|42083.6|42063.6|42083.6|42063.6|42083.1|42063.1|3
1655352440000|2022-06-16 04:07:20|42083.1|42063.1|42083.6|42063.6|42083.6|42063.6|42083.1|42063.1|1
1655352450000|2022-06-16 04:07:30|42083.1|42063.1|42083.6|42063.6|42083.6|42063.6|42083.1|42063.1|0
1655352460000|2022-06-16 04:07:40|42083.1|42063.1|42090.2|42070.2|42090.2|42070.2|42083.1|42063.1|6
1655352480000|2022-06-16 04:08:00|42089.3|42069.3|42080.2|42060.2|42089.3|42069.3|42080.2|42060.2|1
1655352510000|2022-06-16 04:08:30|42077.7|42057.7|42080.2|42060.2|42080.2|42060.2|42077.7|42057.7|0
1655352520000|2022-06-16 04:08:40|42079.8|42059.8|42077.7|42057.7|42079.8|42059.8|42077.7|42057.7|0
1655352530000|2022-06-16 04:08:50|42075.6|42055.6|42075.6|42055.6|42075.6|42055.6|42075.6|42055.6|2
1655352540000|2022-06-16 04:09:00|42075.2|42055.2|42073.1|42053.1|42075.2|42055.2|42073.1|42053.1|0
1655352550000|2022-06-16 04:09:10|42075.6|42055.6|42073.6|42053.6|42075.6|42055.6|42073.6|42053.6|1
1655352560000|2022-06-16 04:09:20|42073.1|42053.1|42071.1|42051.1|42073.1|42053.1|42071.1|42051.1|0
1655352580000|2022-06-16 04:09:40|42070.6|42050.6|42068.1|42048.1|42070.6|42050.6|42068.1|42048.1|4
1655352590000|2022-06-16 04:09:50|42070.7|42050.7|42070.7|42050.7|42070.7|42050.7|42070.7|42050.7|0
1655352600000|2022-06-16 04:10:00|42070.2|42050.2|42065.7|42045.7|42070.2|42050.2|42065.7|42045.7|7
1655352610000|2022-06-16 04:10:10|42065.2|42045.2|42062.7|42042.7|42065.2|42045.2|42062.7|42042.7|1
1655352620000|2022-06-16 04:10:20|42064.8|42044.8|42065.2|42045.2|42065.7|42045.7|42064.8|42044.8|2
1655352630000|2022-06-16 04:10:30|42068.2|42048.2|42065.2|42045.2|42068.2|42048.2|42065.2|42045.2|6
1655352680000|2022-06-16 04:11:20|42063.2|42043.2|42063.2|42043.2|42063.2|42043.2|42063.2|42043.2|0
1655352690000|2022-06-16 04:11:30|42065.2|42045.2|42060.7|42040.7|42065.2|42045.2|42060.7|42040.7|2
1655352710000|2022-06-16 04:11:50|42060.2|42040.2|42052.3|42032.3|42060.2|42040.2|42052.3|42032.3|7
1655352720000|2022-06-16 04:12:00|42050.2|42030.2|42048.2|42028.2|42050.2|42030.2|42048.2|42028.2|0
1655352730000|2022-06-16 04:12:10|42050.2|42030.2|42053.2|42033.2|42053.2|42033.2|42050.2|42030.2|2
1655352740000|2022-06-16 04:12:20|42058.2|42038.2|42058.2|42038.2|42058.2|42038.2|42058.2|42038.2|0
1655352750000|2022-06-16 04:12:30|42057.7|42037.7|42053.2|42033.2|42057.7|42037.7|42053.2|42033.2|0
1655352760000|2022-06-16 04:12:40|42053.6|42033.6|42052.7|42032.7|42055.7|42035.7|42052.7|42032.7|1
1655352780000|2022-06-16 04:13:00|42050.7|42030.7|42050.2|42030.2|42050.7|42030.7|42047.7|42027.7|0
1655352790000|2022-06-16 04:13:10|42058.2|42038.2|42053.2|42033.2|42058.2|42038.2|42053.2|42033.2|6
1655352800000|2022-06-16 04:13:20|42050.7|42030.7|42055.7|42035.7|42055.7|42035.7|42050.7|42030.7|0
1655352810000|2022-06-16 04:13:30|42053.2|42033.2|42055.7|42035.7|42055.7|42035.7|42053.2|42033.2|0
1655352820000|2022-06-16 04:13:40|42053.2|42033.2|42058.2|42038.2|42058.2|42038.2|42053.2|42033.2|0
1655352830000|2022-06-16 04:13:50|42060.7|42040.7|42060.7|42040.7|42060.7|42040.7|42060.7|42040.7|0
1655352840000|2022-06-16 04:14:00|42063.2|42043.2|42070.7|42050.7|42070.7|42050.7|42063.2|42043.2|3
1655352850000|2022-06-16 04:14:10|42068.2|42048.2|42068.2|42048.2|42068.2|42048.2|42068.2|42048.2|1
1655352860000|2022-06-16 04:14:20|42067.7|42047.7|42070.2|42050.2|42070.2|42050.2|42067.7|42047.7|1
1655352870000|2022-06-16 04:14:30|42070.7|42050.7|42070.2|42050.2|42070.7|42050.7|42070.2|42050.2|0
1655352880000|2022-06-16 04:14:40|42070.7|42050.7|42070.2|42050.2|42070.7|42050.7|42070.2|42050.2|1
1655352890000|2022-06-16 04:14:50|42065.7|42045.7|42065.7|42045.7|42065.7|42045.7|42065.7|42045.7|2
1655352900000|2022-06-16 04:15:00|42068.2|42048.2|42068.2|42048.2|42068.2|42048.2|42067.7|42047.7|0
1655352920000|2022-06-16 04:15:20|42065.2|42045.2|42070.2|42050.2|42070.2|42050.2|42065.2|42045.2|0
1655352930000|2022-06-16 04:15:30|42067.7|42047.7|42067.7|42047.7|42067.7|42047.7|42067.7|42047.7|1
1655353000000|2022-06-16 04:16:40|42065.2|42045.2|42065.2|42045.2|42065.2|42045.2|42065.2|42045.2|0
1655353010000|2022-06-16 04:16:50|42064.8|42044.8|42060.2|42040.2|42064.8|42044.8|42060.2|42040.2|1
1655353020000|2022-06-16 04:17:00|42060.7|42040.7|42064.8|42044.8|42064.8|42044.8|42058.6|42038.6|1
1655353030000|2022-06-16 04:17:10|42062.7|42042.7|42062.7|42042.7|42062.7|42042.7|42062.7|42042.7|1
1655353040000|2022-06-16 04:17:20|42063.2|42043.2|42062.3|42042.3|42063.2|42043.2|42061.1|42041.1|0
1655353050000|2022-06-16 04:17:30|42058.2|42038.2|42063.2|42043.2|42063.2|42043.2|42058.2|42038.2|0
1655353060000|2022-06-16 04:17:40|42060.2|42040.2|42062.3|42042.3|42062.3|42042.3|42060.2|42040.2|0
1655353070000|2022-06-16 04:17:50|42060.2|42040.2|42055.7|42035.7|42060.2|42040.2|42055.7|42035.7|0
1655353080000|2022-06-16 04:18:00|42055.2|42035.2|42049.8|42029.8|42055.2|42035.2|42049.8|42029.8|2
1655353090000|2022-06-16 04:18:10|42050.2|42030.2|42049.8|42029.8|42050.2|42030.2|42049.8|42029.8|0
1655353100000|2022-06-16 04:18:20|42047.7|42027.7|42048.2|42028.2|42048.2|42028.2|42047.7|42027.7|1
1655353110000|2022-06-16 04:18:30|42047.7|42027.7|42048.2|42028.2|42048.2|42028.2|42047.7|42027.7|0
1655353130000|2022-06-16 04:18:50|42048.6|42028.6|42054|42034|42054|42034|42048.6|42028.6|2
1655353140000|2022-06-16 04:19:00|42056.1|42036.1|42057.7|42037.7|42058.2|42038.2|42055.2|42035.2|2
1655353150000|2022-06-16 04:19:10|42055.2|42035.2|42055.2|42035.2|42055.2|42035.2|42055.2|42035.2|0
1655353170000|2022-06-16 04:19:30|42058.2|42038.2|42055.2|42035.2|42058.2|42038.2|42053.2|42033.2|0
1655353180000|2022-06-16 04:19:40|42055.7|42035.7|42053.2|42033.2|42058.2|42038.2|42053.2|42033.2|0
1655353190000|2022-06-16 04:19:50|42055.2|42035.2|42057.7|42037.7|42058.2|42038.2|42053.2|42033.2|1
1655353200000|2022-06-16 04:20:00|42055.2|42035.2|42058.2|42038.2|42058.2|42038.2|42055.2|42035.2|0
1655353210000|2022-06-16 04:20:10|42060.2|42040.2|42058.2|42038.2|42060.2|42040.2|42058.2|42038.2|0
1655353220000|2022-06-16 04:20:20|42060.7|42040.7|42058.2|42038.2|42060.7|42040.7|42058.2|42038.2|1
1655353230000|2022-06-16 04:20:30|42060.7|42040.7|42053.2|42033.2|42063.6|42043.6|42048.6|42028.6|18
1655353240000|2022-06-16 04:20:40|42050.7|42030.7|42053.2|42033.2|42053.2|42033.2|42050.7|42030.7|0
1655353250000|2022-06-16 04:20:50|42050.7|42030.7|42051.1|42031.1|42053.2|42033.2|42050.7|42030.7|0
1655353260000|2022-06-16 04:21:00|42053.2|42033.2|42053.2|42033.2|42053.6|42033.6|42050.7|42030.7|0
1655353270000|2022-06-16 04:21:10|42052.7|42032.7|42050.7|42030.7|42053.2|42033.2|42050.7|42030.7|1
1655353300000|2022-06-16 04:21:40|42048.6|42028.6|42048.2|42028.2|42048.6|42028.6|42048.2|42028.2|0
1655353320000|2022-06-16 04:22:00|42050.7|42030.7|42048.2|42028.2|42050.7|42030.7|42045.7|42025.7|2
1655353340000|2022-06-16 04:22:20|42046.1|42026.1|42048.2|42028.2|42048.2|42028.2|42046.1|42026.1|0
1655353350000|2022-06-16 04:22:30|42046.1|42026.1|42030.2|42010.2|42046.1|42026.1|42030.2|42010.2|4
1655353360000|2022-06-16 04:22:40|42030.7|42010.7|42033.2|42013.2|42033.2|42013.2|42028.6|42008.6|2
1655353380000|2022-06-16 04:23:00|42032.7|42012.7|42030.7|42010.7|42033.2|42013.2|42030.7|42010.7|0
1655353390000|2022-06-16 04:23:10|42028.6|42008.6|42033.2|42013.2|42033.2|42013.2|42028.2|42008.2|9
1655353400000|2022-06-16 04:23:20|42028.6|42008.6|42033.2|42013.2|42033.2|42013.2|42028.2|42008.2|0
1655353410000|2022-06-16 04:23:30|42030.7|42010.7|42033.2|42013.2|42033.2|42013.2|42028.2|42008.2|1
1655353420000|2022-06-16 04:23:40|42032.7|42012.7|42028.2|42008.2|42032.7|42012.7|42028.2|42008.2|0
1655353430000|2022-06-16 04:23:50|42027.3|42007.3|42028.2|42008.2|42028.2|42008.2|42025.7|42005.7|8
1655353450000|2022-06-16 04:24:10|42028.6|42008.6|42028.6|42008.6|42031.1|42011.1|42028.2|42008.2|5
1655353460000|2022-06-16 04:24:20|42031.1|42011.1|42030.7|42010.7|42033.2|42013.2|42028.2|42008.2|0
1655353470000|2022-06-16 04:24:30|42033.2|42013.2|42028.2|42008.2|42033.2|42013.2|42028.2|42008.2|0
1655353480000|2022-06-16 04:24:40|42028.6|42008.6|42027.7|42007.7|42030.7|42010.7|42027.7|42007.7|0
1655353490000|2022-06-16 04:24:50|42028.2|42008.2|42035.7|42015.7|42035.7|42015.7|42028.2|42008.2|10
1655353500000|2022-06-16 04:25:00|42033.2|42013.2|42033.2|42013.2|42033.2|42013.2|42033.2|42013.2|3
1655353510000|2022-06-16 04:25:10|42033.6|42013.6|42035.7|42015.7|42035.7|42015.7|42033.6|42013.6|0
1655353520000|2022-06-16 04:25:20|42038.2|42018.2|42038.2|42018.2|42038.2|42018.2|42038.2|42018.2|0
1655353530000|2022-06-16 04:25:30|42038.6|42018.6|42048.2|42028.2|42048.2|42028.2|42038.2|42018.2|3
1655353540000|2022-06-16 04:25:40|42043.2|42023.2|42045.3|42025.3|42045.7|42025.7|42043.2|42023.2|1
1655353550000|2022-06-16 04:25:50|42043.2|42023.2|42048.2|42028.2|42048.2|42028.2|42043.2|42023.2|1
1655353560000|2022-06-16 04:26:00|42047.8|42027.8|42048.2|42028.2|42053.2|42033.2|42043.2|42023.2|4
1655353580000|2022-06-16 04:26:20|42050.7|42030.7|42056.1|42036.1|42056.1|42036.1|42050.7|42030.7|2
1655353590000|2022-06-16 04:26:30|42055.7|42035.7|42053.2|42033.2|42055.7|42035.7|42053.2|42033.2|1
1655353600000|2022-06-16 04:26:40|42052.8|42032.8|42052.8|42032.8|42052.8|42032.8|42052.8|42032.8|0
1655353610000|2022-06-16 04:26:50|42048.6|42028.6|42053.2|42033.2|42055.7|42035.7|42048.6|42028.6|1
1655353620000|2022-06-16 04:27:00|42050.7|42030.7|42050.7|42030.7|42050.7|42030.7|42050.7|42030.7|0
1655353630000|2022-06-16 04:27:10|42051.1|42031.1|42053.2|42033.2|42055.7|42035.7|42051.1|42031.1|1
1655353640000|2022-06-16 04:27:20|||||||||1
1655353650000|2022-06-16 04:27:30|42056.6|42036.6|42059.1|42039.1|42059.1|42039.1|42056.6|42036.6|1
1655353660000|2022-06-16 04:27:40|42061.6|42041.6|42063.6|42043.6|42063.6|42043.6|42061.6|42041.6|3
1655353670000|2022-06-16 04:27:50|42065.7|42045.7|42063.2|42043.2|42065.7|42045.7|42063.2|42043.2|2
1655353680000|2022-06-16 04:28:00|42058.6|42038.6|42058.2|42038.2|42058.6|42038.6|42053.2|42033.2|4
1655353690000|2022-06-16 04:28:10|42055.7|42035.7|42058.2|42038.2|42060.7|42040.7|42055.7|42035.7|0
1655353700000|2022-06-16 04:28:20|42063.2|42043.2|42063.2|42043.2|42063.2|42043.2|42063.2|42043.2|0
1655353710000|2022-06-16 04:28:30|||||||||1
1655353720000|2022-06-16 04:28:40|42058.6|42038.6|42058.2|42038.2|42060.7|42040.7|42058.2|42038.2|1
1655353740000|2022-06-16 04:29:00|42057.8|42037.8|42058.2|42038.2|42058.2|42038.2|42056.1|42036.1|1
1655353750000|2022-06-16 04:29:10|42057.8|42037.8|42051.1|42031.1|42057.8|42037.8|42050.7|42030.7|1
1655353760000|2022-06-16 04:29:20|42053.2|42033.2|42061.1|42041.1|42061.1|42041.1|42053.2|42033.2|1
1655353770000|2022-06-16 04:29:30|42058.6|42038.6|42057.8|42037.8|42060.7|42040.7|42057.8|42037.8|2
1655353780000|2022-06-16 04:29:40|42057.3|42037.3|42050.7|42030.7|42057.3|42037.3|42050.3|42030.3|0
1655353790000|2022-06-16 04:29:50|42052.8|42032.8|42052.8|42032.8|42052.8|42032.8|42050.7|42030.7|0
1655353800000|2022-06-16 04:30:00|42053.2|42033.2|42053.2|42033.2|42053.2|42033.2|42053.2|42033.2|0
1655353810000|2022-06-16 04:30:10|42055.3|42035.3|42055.7|42035.7|42055.7|42035.7|42055.3|42035.3|0
1655353830000|2022-06-16 04:30:30|42057.8|42037.8|42060.3|42040.3|42060.7|42040.7|42057.8|42037.8|4
1655353840000|2022-06-16 04:30:40|42060.7|42040.7|42060.3|42040.3|42060.7|42040.7|42058.2|42038.2|0
1655353860000|2022-06-16 04:31:00|42058.2|42038.2|42053.2|42033.2|42058.2|42038.2|42053.2|42033.2|1
1655353880000|2022-06-16 04:31:20|42053.6|42033.6|42053.2|42033.2|42053.6|42033.6|42053.2|42033.2|2
1655353900000|2022-06-16 04:31:40|42051.1|42031.1|42055.3|42035.3|42055.3|42035.3|42050.7|42030.7|2
1655353910000|2022-06-16 04:31:50|42053.2|42033.2|42053.2|42033.2|42053.2|42033.2|42053.2|42033.2|0
1655353920000|2022-06-16 04:32:00|42051.1|42031.1|42050.7|42030.7|42051.1|42031.1|42050.7|42030.7|0
1655353930000|2022-06-16 04:32:10|42051.1|42031.1|42050.7|42030.7|42053.2|42033.2|42050.7|42030.7|1
1655353940000|2022-06-16 04:32:20|42053.6|42033.6|42055.7|42035.7|42055.7|42035.7|42053.6|42033.6|1
1655353970000|2022-06-16 04:32:50|42056.1|42036.1|42058.2|42038.2|42058.2|42038.2|42056.1|42036.1|6
1655353980000|2022-06-16 04:33:00|42060.3|42040.3|42060.3|42040.3|42060.3|42040.3|42060.3|42040.3|0
1655354000000|2022-06-16 04:33:20|42060.7|42040.7|42061.1|42041.1|42063.2|42043.2|42060.7|42040.7|0
1655354010000|2022-06-16 04:33:30|42063.2|42043.2|42063.2|42043.2|42063.2|42043.2|42060.7|42040.7|0
1655354020000|2022-06-16 04:33:40|42060.7|42040.7|42058.2|42038.2|42063.2|42043.2|42058.2|42038.2|0
1655354030000|2022-06-16 04:33:50|42058.6|42038.6|42063.2|42043.2|42063.2|42043.2|42058.6|42038.6|0
1655354040000|2022-06-16 04:34:00|42063.6|42043.6|42065.7|42045.7|42066.1|42046.1|42063.2|42043.2|2
1655354050000|2022-06-16 04:34:10|42063.2|42043.2|42066.1|42046.1|42066.1|42046.1|42063.2|42043.2|0
1655354070000|2022-06-16 04:34:30|42068.6|42048.6|42078.6|42058.6|42078.6|42058.6|42066.1|42046.1|10
1655354080000|2022-06-16 04:34:40|42081.1|42061.1|42083.2|42063.2|42083.2|42063.2|42078.6|42058.6|1
1655354090000|2022-06-16 04:34:50|42080.3|42060.3|42078.2|42058.2|42081.1|42061.1|42078.2|42058.2|0
1655354100000|2022-06-16 04:35:00|42077.8|42057.8|42075.3|42055.3|42077.8|42057.8|42075.3|42055.3|2
1655354110000|2022-06-16 04:35:10|42073.2|42053.2|42066.1|42046.1|42073.2|42053.2|42065.7|42045.7|0
1655354120000|2022-06-16 04:35:20|42063.2|42043.2|42063.2|42043.2|42063.2|42043.2|42063.2|42043.2|2
1655354130000|2022-06-16 04:35:30|42062.8|42042.8|42062.8|42042.8|42063.2|42043.2|42062.8|42042.8|0
1655354140000|2022-06-16 04:35:40|42063.2|42043.2|42063.2|42043.2|42063.2|42043.2|42063.2|42043.2|0
1655354150000|2022-06-16 04:35:50|42062.8|42042.8|42062.8|42042.8|42062.8|42042.8|42062.8|42042.8|0
1655354170000|2022-06-16 04:36:10|42063.2|42043.2|42063.2|42043.2|42063.2|42043.2|42063.2|42043.2|1
1655354190000|2022-06-16 04:36:30|42062.8|42042.8|42062.8|42042.8|42062.8|42042.8|42062.8|42042.8|0
1655354200000|2022-06-16 04:36:40|42063.2|42043.2|42065.7|42045.7|42065.7|42045.7|42063.2|42043.2|1
1655354210000|2022-06-16 04:36:50|42062.8|42042.8|42063.2|42043.2|42065.7|42045.7|42062.8|42042.8|7
1655354220000|2022-06-16 04:37:00|42062.8|42042.8|42063.2|42043.2|42063.2|42043.2|42062.8|42042.8|0
1655354230000|2022-06-16 04:37:10|42062.8|42042.8|42062.8|42042.8|42063.2|42043.2|42062.8|42042.8|1
1655354240000|2022-06-16 04:37:20|42063.2|42043.2|42063.2|42043.2|42063.2|42043.2|42063.2|42043.2|0
1655354270000|2022-06-16 04:37:50|42062.8|42042.8|42062.8|42042.8|42063.2|42043.2|42062.8|42042.8|0
1655354280000|2022-06-16 04:38:00|42063.2|42043.2|42063.2|42043.2|42063.2|42043.2|42062.8|42042.8|0
1655354290000|2022-06-16 04:38:10|42062.8|42042.8|42062.8|42042.8|42062.8|42042.8|42062.8|42042.8|0
1655354300000|2022-06-16 04:38:20|42063.2|42043.2|42063.2|42043.2|42063.2|42043.2|42063.2|42043.2|0
1655354310000|2022-06-16 04:38:30|42062.8|42042.8|42065.3|42045.3|42065.3|42045.3|42062.8|42042.8|2
1655354320000|2022-06-16 04:38:40|42063.2|42043.2|42063.2|42043.2|42063.2|42043.2|42063.2|42043.2|0
1655354340000|2022-06-16 04:39:00|42066.1|42046.1|42066.1|42046.1|42066.1|42046.1|42066.1|42046.1|0
1655354360000|2022-06-16 04:39:20|42068.2|42048.2|42068.2|42048.2|42068.2|42048.2|42068.2|42048.2|0
1655354380000|2022-06-16 04:39:40|42071.2|42051.2|42071.2|42051.2|42071.2|42051.2|42071.2|42051.2|1
1655354400000|2022-06-16 04:40:00|42073.2|42053.2|42073.2|42053.2|42073.2|42053.2|42073.2|42053.2|0
1655354410000|2022-06-16 04:40:10|42071.2|42051.2|42071.2|42051.2|42071.2|42051.2|42071.2|42051.2|0
1655354420000|2022-06-16 04:40:20|42070.3|42050.3|42070.3|42050.3|42070.3|42050.3|42070.3|42050.3|1
1655354440000|2022-06-16 04:40:40|42069.9|42049.9|42070.3|42050.3|42070.3|42050.3|42069.9|42049.9|0
1655354450000|2022-06-16 04:40:50|42069.9|42049.9|42069.9|42049.9|42069.9|42049.9|42069.9|42049.9|0
1655354460000|2022-06-16 04:41:00|42065.3|42045.3|42060.3|42040.3|42065.3|42045.3|42058.2|42038.2|1
1655354470000|2022-06-16 04:41:10|42060.7|42040.7|42060.7|42040.7|42060.7|42040.7|42058.2|42038.2|0
1655354480000|2022-06-16 04:41:20|42058.2|42038.2|42055.7|42035.7|42058.2|42038.2|42055.7|42035.7|0
1655354490000|2022-06-16 04:41:30|42056.2|42036.2|42055.7|42035.7|42056.2|42036.2|42055.7|42035.7|6
1655354500000|2022-06-16 04:41:40|42050.7|42030.7|42045.7|42025.7|42050.7|42030.7|42045.7|42025.7|3
1655354510000|2022-06-16 04:41:50|||||||||1
1655354550000|2022-06-16 04:42:30|42043.2|42023.2|42043.2|42023.2|42043.2|42023.2|42043.2|42023.2|2
1655354560000|2022-06-16 04:42:40|42042.8|42022.8|42042.8|42022.8|42042.8|42022.8|42042.8|42022.8|1
1655354610000|2022-06-16 04:43:30|42039.9|42019.9|42035.3|42015.3|42039.9|42019.9|42035.3|42015.3|0
1655354620000|2022-06-16 04:43:40|42033.2|42013.2|42032.8|42012.8|42033.2|42013.2|42032.4|42012.4|3
1655354630000|2022-06-16 04:43:50|42032.4|42012.4|42032.8|42012.8|42032.8|42012.8|42032.4|42012.4|1
1655354640000|2022-06-16 04:44:00|42032.4|42012.4|42028.2|42008.2|42032.8|42012.8|42018.2|41998.2|13
1655354650000|2022-06-16 04:44:10|42030.3|42010.3|42032.8|42012.8|42032.8|42012.8|42030.3|42010.3|0
1655354660000|2022-06-16 04:44:20|42033.2|42013.2|42033.2|42013.2|42035.7|42015.7|42033.2|42013.2|1
1655354670000|2022-06-16 04:44:30|42030.7|42010.7|42030.7|42010.7|42030.7|42010.7|42030.7|42010.7|0
1655354680000|2022-06-16 04:44:40|42028.2|42008.2|42027.8|42007.8|42028.2|42008.2|42027.8|42007.8|0
1655354690000|2022-06-16 04:44:50|42025.7|42005.7|42025.7|42005.7|42027.8|42007.8|42025.7|42005.7|0
1655354700000|2022-06-16 04:45:00|42027.8|42007.8|42030.7|42010.7|42035.7|42015.7|42023.2|42003.2|8
1655354710000|2022-06-16 04:45:10|42033.2|42013.2|42033.2|42013.2|42033.2|42013.2|42030.7|42010.7|0
1655354720000|2022-06-16 04:45:20|42030.7|42010.7|42028.2|42008.2|42030.7|42010.7|42028.2|42008.2|0
1655354740000|2022-06-16 04:45:40|42028.7|42008.7|42028.2|42008.2|42030.7|42010.7|42028.2|42008.2|0
1655354750000|2022-06-16 04:45:50|42028.7|42008.7|42030.7|42010.7|42035.7|42015.7|42028.7|42008.7|2
1655354760000|2022-06-16 04:46:00|42031.2|42011.2|42035.7|42015.7|42035.7|42015.7|42031.2|42011.2|0
1655354800000|2022-06-16 04:46:40|42031.2|42011.2|42035.7|42015.7|42035.7|42015.7|42031.2|42011.2|1
1655354810000|2022-06-16 04:46:50|42033.7|42013.7|42035.3|42015.3|42038.2|42018.2|42030.7|42010.7|2
1655354820000|2022-06-16 04:47:00|42033.2|42013.2|42035.3|42015.3|42035.7|42015.7|42033.2|42013.2|0
1655354830000|2022-06-16 04:47:10|42033.2|42013.2|42035.7|42015.7|42035.7|42015.7|42033.2|42013.2|0
1655354850000|2022-06-16 04:47:30|42038.2|42018.2|42038.2|42018.2|42038.2|42018.2|42038.2|42018.2|2
1655354860000|2022-06-16 04:47:40|42038.7|42018.7|42040.7|42020.7|42040.7|42020.7|42038.2|42018.2|0
1655354870000|2022-06-16 04:47:50|42040.3|42020.3|42038.2|42018.2|42040.3|42020.3|42038.2|42018.2|0
1655354880000|2022-06-16 04:48:00|42038.7|42018.7|42043.2|42023.2|42043.2|42023.2|42038.2|42018.2|1
1655354890000|2022-06-16 04:48:10|42045.7|42025.7|42045.7|42025.7|42045.7|42025.7|42043.2|42023.2|1
1655354910000|2022-06-16 04:48:30|42043.2|42023.2|42043.7|42023.7|42043.7|42023.7|42043.2|42023.2|1
1655354920000|2022-06-16 04:48:40|42045.7|42025.7|42045.7|42025.7|42045.7|42025.7|42045.7|42025.7|0
1655354930000|2022-06-16 04:48:50|42043.2|42023.2|42043.2|42023.2|42045.7|42025.7|42043.2|42023.2|0
1655354950000|2022-06-16 04:49:10|42048.2|42028.2|42045.7|42025.7|42048.2|42028.2|42045.7|42025.7|0
1655354960000|2022-06-16 04:49:20|42048.2|42028.2|42045.7|42025.7|42048.2|42028.2|42045.7|42025.7|0
1655354970000|2022-06-16 04:49:30|42046.2|42026.2|42048.2|42028.2|42048.2|42028.2|42045.7|42025.7|0
1655354980000|2022-06-16 04:49:40|42045.7|42025.7|42045.7|42025.7|42048.2|42028.2|42045.7|42025.7|0
1655355010000|2022-06-16 04:50:10|42043.7|42023.7|42043.2|42023.2|42045.7|42025.7|42043.2|42023.2|0
1655355020000|2022-06-16 04:50:20|42043.7|42023.7|42045.7|42025.7|42045.7|42025.7|42043.2|42023.2|0
1655355030000|2022-06-16 04:50:30|42046.2|42026.2|42045.7|42025.7|42046.2|42026.2|42045.7|42025.7|0
1655355050000|2022-06-16 04:50:50|42043.2|42023.2|42043.2|42023.2|42043.2|42023.2|42043.2|42023.2|0
1655355070000|2022-06-16 04:51:10|42042.8|42022.8|42043.2|42023.2|42043.7|42023.7|42042.8|42022.8|5
1655355080000|2022-06-16 04:51:20|42045.7|42025.7|42045.7|42025.7|42045.7|42025.7|42045.7|42025.7|0
1655355090000|2022-06-16 04:51:30|42045.3|42025.3|42045.7|42025.7|42045.7|42025.7|42043.2|42023.2|0
1655355100000|2022-06-16 04:51:40|42043.2|42023.2|42043.2|42023.2|42043.2|42023.2|42040.7|42020.7|1
1655355110000|2022-06-16 04:51:50|42042.8|42022.8|42043.2|42023.2|42043.2|42023.2|42042.8|42022.8|1
1655355120000|2022-06-16 04:52:00|42042.8|42022.8|42043.2|42023.2|42043.2|42023.2|42042.8|42022.8|0
1655355130000|2022-06-16 04:52:10|42040.7|42020.7|42040.7|42020.7|42043.2|42023.2|42040.7|42020.7|0
1655355140000|2022-06-16 04:52:20|42043.2|42023.2|42041.2|42021.2|42043.2|42023.2|42041.2|42021.2|0
1655355150000|2022-06-16 04:52:30|42043.2|42023.2|42037.8|42017.8|42043.2|42023.2|42037.8|42017.8|1
1655355160000|2022-06-16 04:52:40|42035.7|42015.7|42033.2|42013.2|42035.7|42015.7|42033.2|42013.2|6
1655355170000|2022-06-16 04:52:50|42032.8|42012.8|42025.7|42005.7|42032.8|42012.8|42025.7|42005.7|1
1655355180000|2022-06-16 04:53:00|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|42025.7|42005.7|0
1655355190000|2022-06-16 04:53:10|42025.3|42005.3|42023.2|42003.2|42025.7|42005.7|42022.8|42002.8|3
1655355210000|2022-06-16 04:53:30|42023.7|42003.7|42025.3|42005.3|42025.7|42005.7|42023.7|42003.7|0
1655355220000|2022-06-16 04:53:40|42023.2|42003.2|42025.3|42005.3|42025.7|42005.7|42023.2|42003.2|0
1655355230000|2022-06-16 04:53:50|42023.2|42003.2|42023.7|42003.7|42023.7|42003.7|42023.2|42003.2|0
1655355240000|2022-06-16 04:54:00|42025.7|42005.7|42025.7|42005.7|42025.7|42005.7|42025.7|42005.7|0
1655355250000|2022-06-16 04:54:10|42028.2|42008.2|42030.7|42010.7|42030.7|42010.7|42028.2|42008.2|2
1655355260000|2022-06-16 04:54:20|42031.2|42011.2|42033.2|42013.2|42033.2|42013.2|42031.2|42011.2|0
1655355300000|2022-06-16 04:55:00|42035.8|42015.8|42033.3|42013.3|42035.8|42015.8|42033.3|42013.3|2
1655355310000|2022-06-16 04:55:10|42030.8|42010.8|42030.3|42010.3|42033.3|42013.3|42030.3|42010.3|0
1655355340000|2022-06-16 04:55:40|42030.8|42010.8|42033.3|42013.3|42033.3|42013.3|42030.8|42010.8|0
1655355360000|2022-06-16 04:56:00|42030.8|42010.8|42032.8|42012.8|42032.8|42012.8|42027.8|42007.8|1
1655355370000|2022-06-16 04:56:10|42030.3|42010.3|42033.3|42013.3|42033.3|42013.3|42028.3|42008.3|1
1655355390000|2022-06-16 04:56:30|42032.8|42012.8|42033.3|42013.3|42033.3|42013.3|42028.3|42008.3|0
1655355420000|2022-06-16 04:57:00|42030.8|42010.8|42030.3|42010.3|42030.8|42010.8|42028.3|42008.3|1
1655355430000|2022-06-16 04:57:10|42028.3|42008.3|42028.3|42008.3|42028.3|42008.3|42028.3|42008.3|0
1655355440000|2022-06-16 04:57:20|42028.7|42008.7|42033.3|42013.3|42033.3|42013.3|42028.7|42008.7|0
1655355450000|2022-06-16 04:57:30|42033.7|42013.7|42035.8|42015.8|42035.8|42015.8|42033.7|42013.7|0
1655355470000|2022-06-16 04:57:50|||||||||2
1655355480000|2022-06-16 04:58:00|42036.6|42016.6|42046.2|42026.2|42046.2|42026.2|42036.6|42016.6|1
1655355500000|2022-06-16 04:58:20|42044.1|42024.1|42046.2|42026.2|42048.3|42028.3|42044.1|42024.1|0
1655355510000|2022-06-16 04:58:30|42048.3|42028.3|42045.8|42025.8|42048.3|42028.3|42045.8|42025.8|0
1655355520000|2022-06-16 04:58:40|42043.3|42023.3|42043.3|42023.3|42043.3|42023.3|42043.3|42023.3|0
1655355530000|2022-06-16 04:58:50|42043.7|42023.7|42040.3|42020.3|42043.7|42023.7|42040.3|42020.3|0
1655355540000|2022-06-16 04:59:00|42038.3|42018.3|42033.7|42013.7|42038.3|42018.3|42033.7|42013.7|1
1655355550000|2022-06-16 04:59:10|42036.2|42016.2|42035.8|42015.8|42038.3|42018.3|42033.3|42013.3|0
1655355560000|2022-06-16 04:59:20|42035.3|42015.3|42033.3|42013.3|42035.3|42015.3|42033.3|42013.3|0
1655355570000|2022-06-16 04:59:30|42030.8|42010.8|42028.7|42008.7|42030.8|42010.8|42028.7|42008.7|0
1655355590000|2022-06-16 04:59:50|42028.3|42008.3|42023.3|42003.3|42028.3|42008.3|42023.3|42003.3|2
1655355600000|2022-06-16 05:00:00|42025.8|42005.8|42023.3|42003.3|42028.3|42008.3|42020.3|42000.3|4
1655355610000|2022-06-16 05:00:10|42022.8|42002.8|42010.8|41990.8|42022.8|42002.8|42010.8|41990.8|4
1655355620000|2022-06-16 05:00:20|42012.8|41992.8|42018.3|41998.3|42018.3|41998.3|42010.8|41990.8|1
1655355630000|2022-06-16 05:00:30|42021.2|42001.2|42018.3|41998.3|42021.2|42001.2|42018.3|41998.3|1
1655355660000|2022-06-16 05:01:00|42015.8|41995.8|42023.3|42003.3|42023.3|42003.3|42015.8|41995.8|9
1655355670000|2022-06-16 05:01:10|42022.8|42002.8|42023.3|42003.3|42025.8|42005.8|42022.8|42002.8|1
1655355690000|2022-06-16 05:01:30|42020.8|42000.8|42015.8|41995.8|42020.8|42000.8|42015.8|41995.8|0
1655355700000|2022-06-16 05:01:40|42016.2|41996.2|42015.8|41995.8|42016.2|41996.2|42015.8|41995.8|0
1655355710000|2022-06-16 05:01:50|42017.8|41997.8|42015.8|41995.8|42021.2|42001.2|42015.8|41995.8|2
1655355730000|2022-06-16 05:02:10|42015.3|41995.3|42015.3|41995.3|42015.3|41995.3|42015.3|41995.3|1
1655355740000|2022-06-16 05:02:20|42014.9|41994.9|42015.8|41995.8|42015.8|41995.8|42014.9|41994.9|1
1655355750000|2022-06-16 05:02:30|42017.8|41997.8|42013.3|41993.3|42018.3|41998.3|42013.3|41993.3|0
1655355760000|2022-06-16 05:02:40|42012.8|41992.8|42012.8|41992.8|42012.8|41992.8|42012.8|41992.8|1
1655355780000|2022-06-16 05:03:00|42013.3|41993.3|42013.3|41993.3|42013.3|41993.3|42013.3|41993.3|0
1655355790000|2022-06-16 05:03:10|42015.3|41995.3|42010.3|41990.3|42015.3|41995.3|42010.3|41990.3|1
1655355800000|2022-06-16 05:03:20|42012.8|41992.8|42016.2|41996.2|42016.2|41996.2|42012.8|41992.8|2
1655355810000|2022-06-16 05:03:30|42018.3|41998.3|42020.8|42000.8|42020.8|42000.8|42017.8|41997.8|6
1655355820000|2022-06-16 05:03:40|42023.3|42003.3|42025.8|42005.8|42025.8|42005.8|42023.3|42003.3|0
1655355830000|2022-06-16 05:03:50|42028.3|42008.3|42023.3|42003.3|42028.3|42008.3|42023.3|42003.3|1
1655355850000|2022-06-16 05:04:10|42025.8|42005.8|42026.2|42006.2|42026.2|42006.2|42025.8|42005.8|0
1655355860000|2022-06-16 05:04:20|42025.8|42005.8|42025.8|42005.8|42025.8|42005.8|42025.8|42005.8|0
1655355870000|2022-06-16 05:04:30|42026.2|42006.2|42023.3|42003.3|42026.2|42006.2|42020.8|42000.8|0
1655355880000|2022-06-16 05:04:40|42025.8|42005.8|42023.3|42003.3|42025.8|42005.8|42023.3|42003.3|0
1655355890000|2022-06-16 05:04:50|42023.7|42003.7|42023.3|42003.3|42025.8|42005.8|42023.3|42003.3|0
1655355900000|2022-06-16 05:05:00|42020.8|42000.8|42013.3|41993.3|42020.8|42000.8|42013.3|41993.3|2
1655355910000|2022-06-16 05:05:10|42015.8|41995.8|42017.8|41997.8|42018.3|41998.3|42013.3|41993.3|3
1655355920000|2022-06-16 05:05:20|42018.3|41998.3|42013.3|41993.3|42018.3|41998.3|42013.3|41993.3|0
1655355930000|2022-06-16 05:05:30|||||||||6
1655355950000|2022-06-16 05:05:50|42015.3|41995.3|42015.3|41995.3|42015.8|41995.8|42015.3|41995.3|0
1655355960000|2022-06-16 05:06:00|42015.8|41995.8|42015.3|41995.3|42018.3|41998.3|42015.3|41995.3|0
1655355970000|2022-06-16 05:06:10|42010.8|41990.8|42000.3|41980.3|42010.8|41990.8|42000.3|41980.3|4
1655355980000|2022-06-16 05:06:20|41997.8|41977.8|41998.3|41978.3|41998.3|41978.3|41997.4|41977.4|0
1655355990000|2022-06-16 05:06:30|||||||||1
1655356010000|2022-06-16 05:06:50|42000.3|41980.3|42000.3|41980.3|42000.3|41980.3|42000.3|41980.3|2
1655356020000|2022-06-16 05:07:00|41993.3|41973.3|41985.3|41965.3|41993.3|41973.3|41985.3|41965.3|10
1655356030000|2022-06-16 05:07:10|41988.3|41968.3|41983.3|41963.3|41988.3|41968.3|41980.8|41960.8|1
1655356040000|2022-06-16 05:07:20|41985.3|41965.3|41985.3|41965.3|41985.3|41965.3|41982.4|41962.4|7
1655356050000|2022-06-16 05:07:30|41986.2|41966.2|41988.3|41968.3|41993.3|41973.3|41986.2|41966.2|0
1655356060000|2022-06-16 05:07:40|41986.2|41966.2|41988.3|41968.3|41988.3|41968.3|41983.3|41963.3|1
1655356070000|2022-06-16 05:07:50|41990.8|41970.8|41990.8|41970.8|41990.8|41970.8|41990.8|41970.8|1
1655356080000|2022-06-16 05:08:00|41990.3|41970.3|41987.4|41967.4|41990.3|41970.3|41987|41967|4
1655356090000|2022-06-16 05:08:10|41985.3|41965.3|41992.8|41972.8|41995.3|41975.3|41983.3|41963.3|1
1655356100000|2022-06-16 05:08:20|41993.3|41973.3|42001.2|41981.2|42001.2|41981.2|41993.3|41973.3|4
1655356110000|2022-06-16 05:08:30|42003.3|41983.3|42000.8|41980.8|42003.3|41983.3|42000.8|41980.8|1
1655356120000|2022-06-16 05:08:40|41998.3|41978.3|41998.3|41978.3|41998.3|41978.3|41998.3|41978.3|1
1655356130000|2022-06-16 05:08:50|41997.8|41977.8|41993.3|41973.3|41998.3|41978.3|41993.3|41973.3|3
1655356140000|2022-06-16 05:09:00|41992.8|41972.8|41995.3|41975.3|41995.3|41975.3|41992.8|41972.8|1
1655356150000|2022-06-16 05:09:10|41995.8|41975.8|42000.8|41980.8|42000.8|41980.8|41995.8|41975.8|1
1655356160000|2022-06-16 05:09:20|42001.2|41981.2|42005.3|41985.3|42005.3|41985.3|42001.2|41981.2|1
1655356170000|2022-06-16 05:09:30|42003.3|41983.3|42000.8|41980.8|42003.3|41983.3|42000.3|41980.3|1
1655356180000|2022-06-16 05:09:40|42003.3|41983.3|42003.3|41983.3|42003.3|41983.3|42003.3|41983.3|1
1655356190000|2022-06-16 05:09:50|42005.3|41985.3|42008.3|41988.3|42010.8|41990.8|42005.3|41985.3|2
1655356200000|2022-06-16 05:10:00|42005.8|41985.8|42003.3|41983.3|42008.3|41988.3|42003.3|41983.3|3
1655356210000|2022-06-16 05:10:10|42003.7|41983.7|42005.4|41985.4|42008.3|41988.3|42003.3|41983.3|0
1655356220000|2022-06-16 05:10:20|42007.9|41987.9|42007.9|41987.9|42008.3|41988.3|42007.9|41987.9|0
1655356230000|2022-06-16 05:10:30|42005.8|41985.8|42005.4|41985.4|42005.8|41985.8|42003.3|41983.3|0
1655356240000|2022-06-16 05:10:40|42005.8|41985.8|42000.8|41980.8|42005.8|41985.8|42000.8|41980.8|1
1655356250000|2022-06-16 05:10:50|42000.4|41980.4|41988.3|41968.3|42000.4|41980.4|41988.3|41968.3|2
1655356260000|2022-06-16 05:11:00|41987.9|41967.9|41982.9|41962.9|41987.9|41967.9|41982.4|41962.4|1
1655356270000|2022-06-16 05:11:10|41982.4|41962.4|41971.2|41951.2|41982.4|41962.4|41963.3|41943.3|11
1655356280000|2022-06-16 05:11:20|41973.3|41953.3|41975.8|41955.8|41975.8|41955.8|41973.3|41953.3|0
1655356290000|2022-06-16 05:11:30|41978.3|41958.3|41968.3|41948.3|41978.3|41958.3|41968.3|41948.3|1
1655356300000|2022-06-16 05:11:40|41967.9|41947.9|41977.9|41957.9|41977.9|41957.9|41967.9|41947.9|8
1655356310000|2022-06-16 05:11:50|41975.8|41955.8|41975.8|41955.8|41975.8|41955.8|41975.8|41955.8|0
1655356320000|2022-06-16 05:12:00|41975.4|41955.4|41968.3|41948.3|41975.4|41955.4|41968.3|41948.3|4
1655356330000|2022-06-16 05:12:10|41966.2|41946.2|41963.3|41943.3|41968.3|41948.3|41963.3|41943.3|0
1655356340000|2022-06-16 05:12:20|41962.9|41942.9|41957.9|41937.9|41962.9|41942.9|41955.8|41935.8|3
1655356350000|2022-06-16 05:12:30|41955.8|41935.8|41957.9|41937.9|41957.9|41937.9|41950.8|41930.8|4
1655356360000|2022-06-16 05:12:40|41955.8|41935.8|41948.3|41928.3|41960.4|41940.4|41948.3|41928.3|7
1655356380000|2022-06-16 05:13:00|41947.9|41927.9|41942.9|41922.9|41947.9|41927.9|41942.9|41922.9|5
1655356390000|2022-06-16 05:13:10|41943.3|41923.3|41943.3|41923.3|41943.3|41923.3|41943.3|41923.3|0
1655356400000|2022-06-16 05:13:20|41940.8|41920.8|41938.7|41918.7|41940.8|41920.8|41938.7|41918.7|0
1655356410000|2022-06-16 05:13:30|41938.3|41918.3|41935.8|41915.8|41938.3|41918.3|41933.3|41913.3|2
1655356420000|2022-06-16 05:13:40|41935.4|41915.4|41938.7|41918.7|41938.7|41918.7|41935.4|41915.4|1
1655356430000|2022-06-16 05:13:50|||||||||1
1655356440000|2022-06-16 05:14:00|41941.2|41921.2|41943.3|41923.3|41943.3|41923.3|41938.3|41918.3|2
1655356450000|2022-06-16 05:14:10|41946.2|41926.2|41965.4|41945.4|41965.4|41945.4|41946.2|41926.2|12
1655356460000|2022-06-16 05:14:20|41963.3|41943.3|41957.9|41937.9|41963.3|41943.3|41957.9|41937.9|4
1655356470000|2022-06-16 05:14:30|41955.8|41935.8|41954.9|41934.9|41955.8|41935.8|41954.9|41934.9|2
1655356480000|2022-06-16 05:14:40|41953.3|41933.3|41953.3|41933.3|41953.3|41933.3|41953.3|41933.3|1
1655356490000|2022-06-16 05:14:50|41950.8|41930.8|41952.9|41932.9|41953.3|41933.3|41950.4|41930.4|1
1655356500000|2022-06-16 05:15:00|41952.4|41932.4|41953.3|41933.3|41953.3|41933.3|41948.3|41928.3|4
1655356510000|2022-06-16 05:15:10|41955.8|41935.8|41960.8|41940.8|41960.8|41940.8|41953.3|41933.3|0
1655356520000|2022-06-16 05:15:20|41961.2|41941.2|41963.3|41943.3|41967.4|41947.4|41961.2|41941.2|2
1655356530000|2022-06-16 05:15:30|41960.8|41940.8|41957.9|41937.9|41963.3|41943.3|41957.9|41937.9|1
1655356540000|2022-06-16 05:15:40|41955.4|41935.4|41957.9|41937.9|41957.9|41937.9|41953.3|41933.3|4
1655356550000|2022-06-16 05:15:50|41953.3|41933.3|41955.8|41935.8|41958.3|41938.3|41953.3|41933.3|0
1655356560000|2022-06-16 05:16:00|41953.3|41933.3|41958.3|41938.3|41958.3|41938.3|41953.3|41933.3|1
1655356570000|2022-06-16 05:16:10|41957.9|41937.9|41962.9|41942.9|41962.9|41942.9|41957.9|41937.9|0
1655356580000|2022-06-16 05:16:20|41963.3|41943.3|41967.9|41947.9|41967.9|41947.9|41963.3|41943.3|0
1655356590000|2022-06-16 05:16:30|41965.8|41945.8|41968.3|41948.3|41968.3|41948.3|41965.8|41945.8|0
1655356600000|2022-06-16 05:16:40|41970.8|41950.8|41973.3|41953.3|41973.3|41953.3|41970.8|41950.8|4
1655356610000|2022-06-16 05:16:50|41973.7|41953.7|41980.4|41960.4|41980.4|41960.4|41973.7|41953.7|1
1655356620000|2022-06-16 05:17:00|41977.9|41957.9|41973.3|41953.3|41979.9|41959.9|41973.3|41953.3|1
1655356630000|2022-06-16 05:17:10|41975.8|41955.8|41975.8|41955.8|41975.8|41955.8|41973.3|41953.3|0
1655356640000|2022-06-16 05:17:20|41978.3|41958.3|41983.3|41963.3|41985.8|41965.8|41978.3|41958.3|4
1655356650000|2022-06-16 05:17:30|41982.9|41962.9|41982.9|41962.9|41983.3|41963.3|41982.9|41962.9|0
1655356660000|2022-06-16 05:17:40|41983.3|41963.3|41983.7|41963.7|41985.4|41965.4|41983.3|41963.3|2
1655356670000|2022-06-16 05:17:50|41985.8|41965.8|41982.9|41962.9|41985.8|41965.8|41982.9|41962.9|0
1655356680000|2022-06-16 05:18:00|41980.4|41960.4|41990.8|41970.8|41990.8|41970.8|41980.4|41960.4|4
1655356690000|2022-06-16 05:18:10|41993.3|41973.3|41991.2|41971.2|41993.3|41973.3|41988.3|41968.3|0
1655356700000|2022-06-16 05:18:20|41993.3|41973.3|41993.3|41973.3|41993.3|41973.3|41993.3|41973.3|0
1655356710000|2022-06-16 05:18:30|41992.9|41972.9|41993.3|41973.3|41993.3|41973.3|41992.9|41972.9|1
1655356720000|2022-06-16 05:18:40|41992.9|41972.9|41990.8|41970.8|41993.3|41973.3|41988.7|41968.7|0
1655356730000|2022-06-16 05:18:50|41988.3|41968.3|41988.3|41968.3|41990.4|41970.4|41987.9|41967.9|0
1655356740000|2022-06-16 05:19:00|41990.4|41970.4|41988.3|41968.3|41990.4|41970.4|41988.3|41968.3|0
1655356750000|2022-06-16 05:19:10|41985.8|41965.8|41985.4|41965.4|41985.8|41965.8|41985.4|41965.4|0
1655356760000|2022-06-16 05:19:20|41984.9|41964.9|41984.9|41964.9|41985.4|41965.4|41982.4|41962.4|1
1655356770000|2022-06-16 05:19:30|41985.4|41965.4|41983.3|41963.3|41985.4|41965.4|41983.3|41963.3|1
1655356780000|2022-06-16 05:19:40|41980.8|41960.8|41980.8|41960.8|41980.8|41960.8|41980.8|41960.8|0
1655356790000|2022-06-16 05:19:50|41980.4|41960.4|41975.4|41955.4|41980.4|41960.4|41975.4|41955.4|4
1655356800000|2022-06-16 05:20:00|41975.8|41955.8|41970.4|41950.4|41975.8|41955.8|41968.3|41948.3|6
1655356810000|2022-06-16 05:20:10|41968.3|41948.3|41968.3|41948.3|41973.3|41953.3|41968.3|41948.3|9
1655356820000|2022-06-16 05:20:20|41965.4|41945.4|41968.3|41948.3|41968.3|41948.3|41965.4|41945.4|4
1655356830000|2022-06-16 05:20:30|41970.4|41950.4|41977.4|41957.4|41977.4|41957.4|41970.4|41950.4|2
1655356840000|2022-06-16 05:20:40|41975.4|41955.4|41979.9|41959.9|41979.9|41959.9|41975.4|41955.4|1
1655356850000|2022-06-16 05:20:50|41980.4|41960.4|41980.4|41960.4|41980.4|41960.4|41980.4|41960.4|0
1655356860000|2022-06-16 05:21:00|41980.8|41960.8|41983.3|41963.3|41988.3|41968.3|41980.8|41960.8|15
1655356870000|2022-06-16 05:21:10|41983.7|41963.7|41985.8|41965.8|41988.3|41968.3|41983.3|41963.3|0
1655356880000|2022-06-16 05:21:20|41986.2|41966.2|41988.3|41968.3|41988.3|41968.3|41983.3|41963.3|1
1655356890000|2022-06-16 05:21:30|41988.7|41968.7|41988.7|41968.7|41988.7|41968.7|41988.3|41968.3|0
1655356900000|2022-06-16 05:21:40|41990.8|41970.8|41995.8|41975.8|41995.8|41975.8|41990.8|41970.8|3
1655356910000|2022-06-16 05:21:50|41995.4|41975.4|41997.4|41977.4|41997.4|41977.4|41993.3|41973.3|4
1655356920000|2022-06-16 05:22:00|41993.3|41973.3|41998.3|41978.3|41998.3|41978.3|41993.3|41973.3|14
1655356930000|2022-06-16 05:22:10|41997.9|41977.9|41980.8|41960.8|41998.3|41978.3|41980.8|41960.8|13
1655356940000|2022-06-16 05:22:20|41980.4|41960.4|41980.8|41960.8|41980.8|41960.8|41980.4|41960.4|3
1655356950000|2022-06-16 05:22:30|41980.4|41960.4|41988.3|41968.3|41988.3|41968.3|41978.3|41958.3|1
1655356960000|2022-06-16 05:22:40|41987.4|41967.4|41990.8|41970.8|41990.8|41970.8|41985.8|41965.8|2
1655356970000|2022-06-16 05:22:50|41988.3|41968.3|41991.2|41971.2|41991.2|41971.2|41988.3|41968.3|1
1655356980000|2022-06-16 05:23:00|41988.7|41968.7|41995.4|41975.4|41995.4|41975.4|41988.7|41968.7|2
1655356990000|2022-06-16 05:23:10|41995.8|41975.8|41995.4|41975.4|41995.8|41975.8|41993.3|41973.3|0
1655357000000|2022-06-16 05:23:20|41993.3|41973.3|41992.9|41972.9|41993.3|41973.3|41988.7|41968.7|1
1655357010000|2022-06-16 05:23:30|41990.8|41970.8|41992.9|41972.9|41993.3|41973.3|41988.3|41968.3|0
1655357020000|2022-06-16 05:23:40|41993.3|41973.3|41990.8|41970.8|41993.7|41973.7|41990.8|41970.8|5
1655357030000|2022-06-16 05:23:50|41988.7|41968.7|41983.3|41963.3|41990.4|41970.4|41983.3|41963.3|2
1655357040000|2022-06-16 05:24:00|41985.8|41965.8|41983.3|41963.3|41988.3|41968.3|41983.3|41963.3|2
1655357050000|2022-06-16 05:24:10|41985.8|41965.8|41985.8|41965.8|41988.3|41968.3|41983.3|41963.3|2
1655357060000|2022-06-16 05:24:20|41988.3|41968.3|41988.3|41968.3|41988.3|41968.3|41988.3|41968.3|0
1655357070000|2022-06-16 05:24:30|41990.4|41970.4|41990.4|41970.4|41990.8|41970.8|41988.3|41968.3|0
1655357080000|2022-06-16 05:24:40|41990.8|41970.8|41985.8|41965.8|41990.8|41970.8|41985.8|41965.8|1
1655357090000|2022-06-16 05:24:50|41981.2|41961.2|41980.8|41960.8|41981.2|41961.2|41980.4|41960.4|3
1655357100000|2022-06-16 05:25:00|41980.4|41960.4|41975.4|41955.4|41980.4|41960.4|41973.3|41953.3|12
1655357110000|2022-06-16 05:25:10|41973.3|41953.3|41977.9|41957.9|41977.9|41957.9|41971.2|41951.2|7
1655357120000|2022-06-16 05:25:20|41987.5|41967.5|41990.8|41970.8|41992.9|41972.9|41987.5|41967.5|4
1655357130000|2022-06-16 05:25:30|41990.4|41970.4|41993.3|41973.3|41993.3|41973.3|41988.3|41968.3|0
1655357140000|2022-06-16 05:25:40|41991.3|41971.3|41993.3|41973.3|41993.3|41973.3|41991.3|41971.3|0
1655357150000|2022-06-16 05:25:50|41990.4|41970.4|41990.4|41970.4|41993.3|41973.3|41990.4|41970.4|0
1655357160000|2022-06-16 05:26:00|41988.3|41968.3|41990.8|41970.8|41990.8|41970.8|41988.3|41968.3|1
1655357170000|2022-06-16 05:26:10|41991.7|41971.7|41994.2|41974.2|41994.2|41974.2|41991.7|41971.7|4
1655357180000|2022-06-16 05:26:20|41993.8|41973.8|41994.2|41974.2|41994.2|41974.2|41993.8|41973.8|1
1655357190000|2022-06-16 05:26:30|41993.8|41973.8|41994.2|41974.2|41994.2|41974.2|41993.8|41973.8|0
1655357200000|2022-06-16 05:26:40|41991.3|41971.3|41994.2|41974.2|41994.2|41974.2|41991.3|41971.3|0
1655357210000|2022-06-16 05:26:50|41994.6|41974.6|41994.2|41974.2|41996.7|41976.7|41994.2|41974.2|0
1655357220000|2022-06-16 05:27:00|41994.6|41974.6|41996.3|41976.3|41998.8|41978.8|41994.6|41974.6|1
1655357230000|2022-06-16 05:27:10|41996.7|41976.7|42000.8|41980.8|42000.8|41980.8|41996.7|41976.7|3
1655357240000|2022-06-16 05:27:20|42001.3|41981.3|42005.8|41985.8|42005.8|41985.8|42001.3|41981.3|5
1655357250000|2022-06-16 05:27:30|42008.3|41988.3|42008.3|41988.3|42008.3|41988.3|42008.3|41988.3|2
1655357260000|2022-06-16 05:27:40|42008.8|41988.8|42011.3|41991.3|42011.3|41991.3|42008.8|41988.8|4
1655357270000|2022-06-16 05:27:50|42015.8|41995.8|42023.3|42003.3|42023.8|42003.8|42015.8|41995.8|14
1655357280000|2022-06-16 05:28:00|42022.9|42002.9|42033.3|42013.3|42033.3|42013.3|42022.9|42002.9|26
1655357290000|2022-06-16 05:28:10|42031.3|42011.3|42028.3|42008.3|42031.3|42011.3|42028.3|42008.3|6
1655357300000|2022-06-16 05:28:20|42027.9|42007.9|42018.3|41998.3|42027.9|42007.9|42017.9|41997.9|10
1655357310000|2022-06-16 05:28:30|42017.9|41997.9|42018.3|41998.3|42018.3|41998.3|42017.9|41997.9|1
1655357330000|2022-06-16 05:28:50|42018.8|41998.8|42020.8|42000.8|42021.3|42001.3|42018.8|41998.8|1
1655357340000|2022-06-16 05:29:00|42021.3|42001.3|42015.8|41995.8|42021.3|42001.3|42013.3|41993.3|11
1655357350000|2022-06-16 05:29:10|42015.4|41995.4|42020.8|42000.8|42020.8|42000.8|42015.4|41995.4|0
1655357360000|2022-06-16 05:29:20|42020.4|42000.4|42020.8|42000.8|42020.8|42000.8|42017.9|41997.9|6
1655357370000|2022-06-16 05:29:30|42021.3|42001.3|42020.8|42000.8|42021.3|42001.3|42020.8|42000.8|2
1655357380000|2022-06-16 05:29:40|42021.3|42001.3|42023.3|42003.3|42023.3|42003.3|42020.8|42000.8|0
1655357390000|2022-06-16 05:29:50|42021.3|42001.3|42021.3|42001.3|42021.3|42001.3|42020.8|42000.8|0
1655357400000|2022-06-16 05:30:00|42023.3|42003.3|42035.8|42015.8|42040|42020|42023.3|42003.3|48
1655357410000|2022-06-16 05:30:10|42037.9|42017.9|42035.8|42015.8|42037.9|42017.9|42030.8|42010.8|13
1655357420000|2022-06-16 05:30:20|42038.3|42018.3|42044.2|42024.2|42046.3|42026.3|42038.3|42018.3|25
1655357430000|2022-06-16 05:30:30|42046.3|42026.3|42050.4|42030.4|42055.4|42035.4|42046.3|42026.3|14
1655357440000|2022-06-16 05:30:40|42052.5|42032.5|42053.3|42033.3|42055.8|42035.8|42052.5|42032.5|8
1655357450000|2022-06-16 05:30:50|42052.9|42032.9|42048.3|42028.3|42053.3|42033.3|42040.8|42020.8|13
1655357460000|2022-06-16 05:31:00|42050.8|42030.8|42043.8|42023.8|42050.8|42030.8|42040.4|42020.4|16
1655357470000|2022-06-16 05:31:10|42044.2|42024.2|42045.8|42025.8|42046.3|42026.3|42044.2|42024.2|0
1655357490000|2022-06-16 05:31:30|42047.9|42027.9|42045.8|42025.8|42047.9|42027.9|42045.4|42025.4|3
1655357500000|2022-06-16 05:31:40|42045.4|42025.4|42043.8|42023.8|42045.8|42025.8|42043.8|42023.8|2
1655357510000|2022-06-16 05:31:50|42045.8|42025.8|42058.3|42038.3|42058.3|42038.3|42045.8|42025.8|7
1655357520000|2022-06-16 05:32:00|42055.4|42035.4|42053.3|42033.3|42055.4|42035.4|42048.3|42028.3|6
1655357530000|2022-06-16 05:32:10|42054.2|42034.2|42050.8|42030.8|42058.3|42038.3|42050.8|42030.8|7
1655357540000|2022-06-16 05:32:20|42050.4|42030.4|42045.8|42025.8|42050.8|42030.8|42045.8|42025.8|8
1655357550000|2022-06-16 05:32:30|42046.3|42026.3|42043.8|42023.8|42046.3|42026.3|42043.8|42023.8|1
1655357560000|2022-06-16 05:32:40|42042.9|42022.9|42035.8|42015.8|42042.9|42022.9|42033.3|42013.3|6
1655357570000|2022-06-16 05:32:50|42033.3|42013.3|42033.3|42013.3|42035.8|42015.8|42033.3|42013.3|1
1655357580000|2022-06-16 05:33:00|42032.9|42012.9|42030.4|42010.4|42035.8|42015.8|42030.4|42010.4|5
1655357590000|2022-06-16 05:33:10|42031.3|42011.3|42035.8|42015.8|42035.8|42015.8|42030.8|42010.8|1
1655357600000|2022-06-16 05:33:20|42040.8|42020.8|42040.8|42020.8|42040.8|42020.8|42040.8|42020.8|2
1655357610000|2022-06-16 05:33:30|42040.4|42020.4|42040.8|42020.8|42043.3|42023.3|42038.3|42018.3|0
1655357620000|2022-06-16 05:33:40|42041.3|42021.3|42045.4|42025.4|42045.8|42025.8|42041.3|42021.3|0
1655357630000|2022-06-16 05:33:50|42045|42025|42040.8|42020.8|42045|42025|42040.8|42020.8|0
1655357640000|2022-06-16 05:34:00|42038.3|42018.3|42025.8|42005.8|42038.3|42018.3|42025.8|42005.8|10
1655357650000|2022-06-16 05:34:10|42026.3|42006.3|42028.3|42008.3|42028.3|42008.3|42023.3|42003.3|9
1655357660000|2022-06-16 05:34:20|42027.9|42007.9|42020.8|42000.8|42028.3|42008.3|42020.8|42000.8|5
1655357670000|2022-06-16 05:34:30|42021.3|42001.3|42028.3|42008.3|42028.3|42008.3|42020.4|42000.4|3
1655357680000|2022-06-16 05:34:40|42030.8|42010.8|42031.3|42011.3|42031.3|42011.3|42030.4|42010.4|0
1655357690000|2022-06-16 05:34:50|42030.8|42010.8|42025.8|42005.8|42030.8|42010.8|42022.9|42002.9|7
1655357700000|2022-06-16 05:35:00|42023.3|42003.3|42018.3|41998.3|42023.3|42003.3|42017.9|41997.9|11
1655357710000|2022-06-16 05:35:10|42016.3|41996.3|42013.3|41993.3|42016.3|41996.3|42008.3|41988.3|5
1655357720000|2022-06-16 05:35:20|42011.3|41991.3|42015.4|41995.4|42018.3|41998.3|42011.3|41991.3|3
1655357730000|2022-06-16 05:35:30|42018.3|41998.3|42008.8|41988.8|42020.4|42000.4|42008.3|41988.3|3
1655357740000|2022-06-16 05:35:40|42010.4|41990.4|42010.4|41990.4|42013.3|41993.3|42008.3|41988.3|1
1655357750000|2022-06-16 05:35:50|42008.3|41988.3|42013.3|41993.3|42013.3|41993.3|42007.9|41987.9|4
1655357760000|2022-06-16 05:36:00|42012.9|41992.9|42023.3|42003.3|42023.3|42003.3|42008.3|41988.3|9
1655357770000|2022-06-16 05:36:10|42023.8|42003.8|42028.3|42008.3|42028.3|42008.3|42023.8|42003.8|1
1655357780000|2022-06-16 05:36:20|42025.8|42005.8|42025.8|42005.8|42025.8|42005.8|42025.8|42005.8|0
1655357790000|2022-06-16 05:36:30|42028.3|42008.3|42028.3|42008.3|42030.8|42010.8|42028.3|42008.3|2
1655357800000|2022-06-16 05:36:40|42025.8|42005.8|42023.3|42003.3|42026.3|42006.3|42023.3|42003.3|9
1655357810000|2022-06-16 05:36:50|42022.9|42002.9|42025.8|42005.8|42025.8|42005.8|42022.9|42002.9|4
1655357820000|2022-06-16 05:37:00|42025.4|42005.4|42008.3|41988.3|42025.8|42005.8|42005.8|41985.8|14
1655357830000|2022-06-16 05:37:10|42010.8|41990.8|42008.3|41988.3|42010.8|41990.8|42008.3|41988.3|0
1655357840000|2022-06-16 05:37:20|42005.8|41985.8|42003.3|41983.3|42008.3|41988.3|42003.3|41983.3|1
1655357850000|2022-06-16 05:37:30|42000.4|41980.4|41990.8|41970.8|42000.4|41980.4|41990.4|41970.4|5
1655357860000|2022-06-16 05:37:40|41990.4|41970.4|41988.3|41968.3|41993.3|41973.3|41988.3|41968.3|3
1655357870000|2022-06-16 05:37:50|41990.8|41970.8|41990.8|41970.8|41992.5|41972.5|41988.3|41968.3|0
1655357880000|2022-06-16 05:38:00|41991.3|41971.3|41988.3|41968.3|41993.3|41973.3|41985.8|41965.8|1
1655357890000|2022-06-16 05:38:10|41985.8|41965.8|41988.3|41968.3|41988.3|41968.3|41985.8|41965.8|1
1655357900000|2022-06-16 05:38:20|41988.8|41968.8|41988.3|41968.3|41988.8|41968.8|41985.8|41965.8|6
1655357910000|2022-06-16 05:38:30|41990.4|41970.4|41990.4|41970.4|41992.9|41972.9|41990.4|41970.4|4
1655357920000|2022-06-16 05:38:40|41988.3|41968.3|41988.3|41968.3|41988.3|41968.3|41983.3|41963.3|10
1655357930000|2022-06-16 05:38:50|41988.8|41968.8|41990.4|41970.4|41990.8|41970.8|41988.3|41968.3|0
1655357940000|2022-06-16 05:39:00|41988.3|41968.3|41988.3|41968.3|41988.8|41968.8|41988.3|41968.3|0
1655357950000|2022-06-16 05:39:10|41985.8|41965.8|41985.8|41965.8|41985.8|41965.8|41985.8|41965.8|2
1655357960000|2022-06-16 05:39:20|41985.4|41965.4|41968.3|41948.3|41985.4|41965.4|41967.9|41947.9|17
1655357970000|2022-06-16 05:39:30|41965.8|41945.8|41965.8|41945.8|41968.3|41948.3|41963.3|41943.3|2
1655357980000|2022-06-16 05:39:40|41963.3|41943.3|41970.8|41950.8|41970.8|41950.8|41963.3|41943.3|7
1655357990000|2022-06-16 05:39:50|41970.4|41950.4|41958.8|41938.8|41970.4|41950.4|41958.3|41938.3|7
1655358000000|2022-06-16 05:40:00|41960.8|41940.8|41956.3|41936.3|41960.8|41940.8|41955.4|41935.4|6
1655358010000|2022-06-16 05:40:10|41953.8|41933.8|41943.4|41923.4|41953.8|41933.8|41943.4|41923.4|10
1655358020000|2022-06-16 05:40:20|41945.9|41925.9|41945.9|41925.9|41945.9|41925.9|41945.9|41925.9|0
1655358030000|2022-06-16 05:40:30|||||||||2
1655358040000|2022-06-16 05:40:40|41947.9|41927.9|41948.4|41928.4|41948.4|41928.4|41945.9|41925.9|3
1655358050000|2022-06-16 05:40:50|41951.3|41931.3|41963.8|41943.8|41963.8|41943.8|41951.3|41931.3|12
1655358060000|2022-06-16 05:41:00|41968.4|41948.4|41965.9|41945.9|41977.9|41957.9|41963.4|41943.4|44
1655358070000|2022-06-16 05:41:10|41963.4|41943.4|41962.9|41942.9|41965.9|41945.9|41962.9|41942.9|3
1655358080000|2022-06-16 05:41:20|41963.4|41943.4|41948.4|41928.4|41963.4|41943.4|41948.4|41928.4|5
1655358090000|2022-06-16 05:41:30|41945.9|41925.9|41948.4|41928.4|41948.4|41928.4|41945.9|41925.9|5
1655358100000|2022-06-16 05:41:40|41947.9|41927.9|41948.4|41928.4|41948.4|41928.4|41945.9|41925.9|2
1655358110000|2022-06-16 05:41:50|41950.9|41930.9|41964.2|41944.2|41964.2|41944.2|41950.9|41930.9|5
1655358120000|2022-06-16 05:42:00|41963.4|41943.4|41961.3|41941.3|41963.4|41943.4|41961.3|41941.3|2
1655358130000|2022-06-16 05:42:10|41958.8|41938.8|41958.4|41938.4|41962.9|41942.9|41958.4|41938.4|4
1655358140000|2022-06-16 05:42:20|41955.9|41935.9|41955.4|41935.4|41955.9|41935.9|41955.4|41935.4|4
1655358150000|2022-06-16 05:42:30|41955.9|41935.9|41963.4|41943.4|41963.4|41943.4|41955.4|41935.4|2
1655358160000|2022-06-16 05:42:40|41963.8|41943.8|41955.9|41935.9|41967.9|41947.9|41955.9|41935.9|5
1655358170000|2022-06-16 05:42:50|41955.4|41935.4|41980.4|41960.4|41982.9|41962.9|41950.4|41930.4|9
1655358180000|2022-06-16 05:43:00|41977.5|41957.5|41977.9|41957.9|41978.4|41958.4|41971.3|41951.3|12
1655358190000|2022-06-16 05:43:10|41975.9|41955.9|41973.4|41953.4|41975.9|41955.9|41973.4|41953.4|0
1655358200000|2022-06-16 05:43:20|41973.8|41953.8|41973.4|41953.4|41975.9|41955.9|41971.3|41951.3|0
1655358210000|2022-06-16 05:43:30|41970.9|41950.9|41977.5|41957.5|41985.4|41965.4|41970.9|41950.9|7
1655358220000|2022-06-16 05:43:40|41975.4|41955.4|41975.4|41955.4|41975.4|41955.4|41975.4|41955.4|0
1655358230000|2022-06-16 05:43:50|41975.9|41955.9|41993.4|41973.4|41993.4|41973.4|41975.4|41955.4|4
1655358240000|2022-06-16 05:44:00|41992.9|41972.9|41988.4|41968.4|41993.4|41973.4|41988.4|41968.4|0
1655358250000|2022-06-16 05:44:10|41988.8|41968.8|41993.4|41973.4|41993.4|41973.4|41988.8|41968.8|3
1655358260000|2022-06-16 05:44:20|41990.9|41970.9|41993.4|41973.4|41993.4|41973.4|41990.9|41970.9|0
1655358270000|2022-06-16 05:44:30|41990.9|41970.9|41958.4|41938.4|41993.4|41973.4|41958.4|41938.4|9
1655358280000|2022-06-16 05:44:40|41953.8|41933.8|41958.8|41938.8|41960.9|41940.9|41950.9|41930.9|6
1655358290000|2022-06-16 05:44:50|41958.4|41938.4|41958.8|41938.8|41963.4|41943.4|41958.4|41938.4|3
1655358300000|2022-06-16 05:45:00|41958.4|41938.4|41960.9|41940.9|41960.9|41940.9|41958.4|41938.4|1
1655358310000|2022-06-16 05:45:10|41963.4|41943.4|41950.4|41930.4|41963.4|41943.4|41950.4|41930.4|2
1655358320000|2022-06-16 05:45:20|41948.4|41928.4|41950.4|41930.4|41950.4|41930.4|41948.4|41928.4|2
1655358330000|2022-06-16 05:45:30|41948.4|41928.4|41955.4|41935.4|41955.9|41935.9|41948.4|41928.4|4
1655358340000|2022-06-16 05:45:40|41957.5|41937.5|41961.3|41941.3|41961.3|41941.3|41957.5|41937.5|3
1655358350000|2022-06-16 05:45:50|41960.9|41940.9|41958.8|41938.8|41960.9|41940.9|41958.8|41938.8|0
1655358360000|2022-06-16 05:46:00|41958.4|41938.4|41953.4|41933.4|41958.4|41938.4|41953.4|41933.4|2
1655358370000|2022-06-16 05:46:10|41965.9|41945.9|41962.9|41942.9|41970.4|41950.4|41962.9|41942.9|8
1655358380000|2022-06-16 05:46:20|41962.5|41942.5|41959.6|41939.6|41962.5|41942.5|41959.6|41939.6|3
1655358390000|2022-06-16 05:46:30|41957.1|41937.1|41957.1|41937.1|41957.1|41937.1|41957.1|41937.1|1
1655358400000|2022-06-16 05:46:40|41954.6|41934.6|41942.1|41922.1|41954.6|41934.6|41942.1|41922.1|5
1655358410000|2022-06-16 05:46:50|41937.5|41917.5|41941.6|41921.6|41944.6|41924.6|41937.5|41917.5|12
1655358420000|2022-06-16 05:47:00|41942.1|41922.1|41929.1|41909.1|41942.1|41922.1|41929.1|41909.1|13
1655358430000|2022-06-16 05:47:10|41926.6|41906.6|41920.4|41900.4|41926.6|41906.6|41920.4|41900.4|6
1655358440000|2022-06-16 05:47:20|41919.6|41899.6|41917.1|41897.1|41919.6|41899.6|41914.6|41894.6|3
1655358450000|2022-06-16 05:47:30|41916.6|41896.6|41914.6|41894.6|41916.6|41896.6|41914.6|41894.6|1
1655358460000|2022-06-16 05:47:40|41915|41895|41917.5|41897.5|41921.6|41901.6|41914.6|41894.6|5
1655358470000|2022-06-16 05:47:50|41920|41900|41917.5|41897.5|41920|41900|41915|41895|4
1655358480000|2022-06-16 05:48:00|41915|41895|41914.6|41894.6|41915|41895|41914.6|41894.6|12
1655358490000|2022-06-16 05:48:10|41907.5|41887.5|41907.5|41887.5|41907.5|41887.5|41907.5|41887.5|0
1655358500000|2022-06-16 05:48:20|41909.6|41889.6|41907.5|41887.5|41909.6|41889.6|41907.5|41887.5|2
1655358510000|2022-06-16 05:48:30|41907.9|41887.9|41912.5|41892.5|41912.5|41892.5|41907.9|41887.9|2
1655358520000|2022-06-16 05:48:40|41914.6|41894.6|41915|41895|41915|41895|41914.6|41894.6|4
1655358530000|2022-06-16 05:48:50|||||||||2
1655358540000|2022-06-16 05:49:00|41917.5|41897.5|41925|41905|41925|41905|41915|41895|3
1655358550000|2022-06-16 05:49:10|41922.5|41902.5|41924.6|41904.6|41925|41905|41922.5|41902.5|2
1655358560000|2022-06-16 05:49:20|41922.5|41902.5|41922.5|41902.5|41922.5|41902.5|41922.5|41902.5|0
1655358570000|2022-06-16 05:49:30|41922.9|41902.9|41935|41915|41937.5|41917.5|41922.9|41902.9|5
1655358580000|2022-06-16 05:49:40|41935.4|41915.4|41944.6|41924.6|41944.6|41924.6|41935.4|41915.4|2
1655358590000|2022-06-16 05:49:50|41945|41925|41945|41925|41945|41925|41945|41925|1
1655358600000|2022-06-16 05:50:00|41942.5|41922.5|41942.5|41922.5|41942.5|41922.5|41940|41920|4
1655358610000|2022-06-16 05:50:10|41940|41920|41937.5|41917.5|41942.5|41922.5|41935|41915|0
1655358620000|2022-06-16 05:50:20|41940|41920|41942.1|41922.1|41942.5|41922.5|41940|41920|0
1655358630000|2022-06-16 05:50:30|41940|41920|41942.5|41922.5|41942.5|41922.5|41937.5|41917.5|0
1655358640000|2022-06-16 05:50:40|41942.1|41922.1|41945.9|41925.9|41945.9|41925.9|41940|41920|16
1655358650000|2022-06-16 05:50:50|41950|41930|41955|41935|41955.9|41935.9|41950|41930|0
1655358660000|2022-06-16 05:51:00|41957.1|41937.1|41955|41935|41957.5|41937.5|41955|41935|7
1655358670000|2022-06-16 05:51:10|41952.5|41932.5|41957.5|41937.5|41957.5|41937.5|41952.5|41932.5|0
1655358680000|2022-06-16 05:51:20|41952.5|41932.5|41947.5|41927.5|41952.5|41932.5|41947.5|41927.5|1
1655358690000|2022-06-16 05:51:30|41947.1|41927.1|41942.9|41922.9|41947.1|41927.1|41935|41915|18
1655358700000|2022-06-16 05:51:40|41949.6|41929.6|41952.1|41932.1|41952.5|41932.5|41949.6|41929.6|3
1655358710000|2022-06-16 05:51:50|41949.6|41929.6|41950|41930|41950|41930|41949.6|41929.6|1
1655358720000|2022-06-16 05:52:00|41952.1|41932.1|41954.6|41934.6|41955.4|41935.4|41952.1|41932.1|2
1655358730000|2022-06-16 05:52:10|41954.1|41934.1|41954.1|41934.1|41954.1|41934.1|41954.1|41934.1|0
1655358740000|2022-06-16 05:52:20|41950|41930|41947.5|41927.5|41950|41930|41945|41925|2
1655358760000|2022-06-16 05:52:40|41947.9|41927.9|41950|41930|41950|41930|41947.9|41927.9|1
1655358770000|2022-06-16 05:52:50|41950.4|41930.4|41952.5|41932.5|41957.5|41937.5|41950.4|41930.4|2
1655358780000|2022-06-16 05:53:00|41950|41930|41955.4|41935.4|41955.4|41935.4|41950|41930|3
1655358790000|2022-06-16 05:53:10|41952.9|41932.9|41952.5|41932.5|41952.9|41932.9|41952.5|41932.5|0
1655358800000|2022-06-16 05:53:20|41955.4|41935.4|41955|41935|41957.5|41937.5|41955|41935|4
1655358810000|2022-06-16 05:53:30|41952.1|41932.1|41947.5|41927.5|41952.1|41932.1|41945|41925|2
1655358820000|2022-06-16 05:53:40|41947.9|41927.9|41952.1|41932.1|41952.1|41932.1|41947.5|41927.5|0
1655358830000|2022-06-16 05:53:50|41952.5|41932.5|41952.5|41932.5|41952.5|41932.5|41952.5|41932.5|2
1655358840000|2022-06-16 05:54:00|41952.1|41932.1|41952.5|41932.5|41952.5|41932.5|41950|41930|0
1655358860000|2022-06-16 05:54:20|41952.1|41932.1|41952.5|41932.5|41952.5|41932.5|41950|41930|1
1655358870000|2022-06-16 05:54:30|41950|41930|41952.5|41932.5|41952.5|41932.5|41950|41930|0
1655358880000|2022-06-16 05:54:40|41955|41935|41955|41935|41955|41935|41955|41935|0
1655358890000|2022-06-16 05:54:50|41955.5|41935.5|41955|41935|41955.5|41935.5|41955|41935|2
1655358900000|2022-06-16 05:55:00|41957.1|41937.1|41947.5|41927.5|41957.5|41937.5|41945.5|41925.5|6
1655358910000|2022-06-16 05:55:10|41945|41925|41947.5|41927.5|41947.5|41927.5|41945|41925|0
1655358930000|2022-06-16 05:55:30|41950|41930|41950.5|41930.5|41950.5|41930.5|41947.5|41927.5|4
1655358940000|2022-06-16 05:55:40|41952.5|41932.5|41955|41935|41955|41935|41952.5|41932.5|0
1655358950000|2022-06-16 05:55:50|41954.6|41934.6|41957.5|41937.5|41957.5|41937.5|41952.5|41932.5|4
1655358960000|2022-06-16 05:56:00|41959.6|41939.6|41962.5|41942.5|41964.6|41944.6|41959.6|41939.6|2
1655358970000|2022-06-16 05:56:10|41964.6|41944.6|41967.5|41947.5|41967.5|41947.5|41964.6|41944.6|3
1655358980000|2022-06-16 05:56:20|||||||||6
1655358990000|2022-06-16 05:56:30|41972.5|41952.5|41972.5|41952.5|41972.5|41952.5|41972.5|41952.5|3
1655359000000|2022-06-16 05:56:40|41968.4|41948.4|41967.5|41947.5|41968.4|41948.4|41967.5|41947.5|5
1655359010000|2022-06-16 05:56:50|41965.5|41945.5|41965|41945|41965.5|41945.5|41965|41945|0
1655359020000|2022-06-16 05:57:00|41962.5|41942.5|41954.6|41934.6|41964.6|41944.6|41954.6|41934.6|6
1655359030000|2022-06-16 05:57:10|41959.6|41939.6|41946.7|41926.7|41959.6|41939.6|41941.7|41921.7|15
1655359040000|2022-06-16 05:57:20|41946.2|41926.2|41936.7|41916.7|41946.7|41926.7|41936.7|41916.7|10
1655359050000|2022-06-16 05:57:30|41939.2|41919.2|41944.6|41924.6|41944.6|41924.6|41939.2|41919.2|3
1655359060000|2022-06-16 05:57:40|41944.2|41924.2|41941.7|41921.7|41944.2|41924.2|41941.7|41921.7|0
1655359070000|2022-06-16 05:57:50|41941.2|41921.2|41944.6|41924.6|41944.6|41924.6|41941.2|41921.2|2
1655359080000|2022-06-16 05:58:00|41945|41925|41945.5|41925.5|41945.5|41925.5|41945|41925|2
1655359090000|2022-06-16 05:58:10|41950|41930|41949.2|41929.2|41950|41930|41949.2|41929.2|2
1655359100000|2022-06-16 05:58:20|41947.1|41927.1|41946.2|41926.2|41947.1|41927.1|41946.2|41926.2|0
1655359110000|2022-06-16 05:58:30|41946.7|41926.7|41946.2|41926.2|41946.7|41926.7|41946.2|41926.2|2
1655359120000|2022-06-16 05:58:40|41943.7|41923.7|41926.7|41906.7|41943.7|41923.7|41926.7|41906.7|19
1655359130000|2022-06-16 05:58:50|41929.2|41909.2|41921.7|41901.7|41929.2|41909.2|41921.7|41901.7|8
1655359140000|2022-06-16 05:59:00|41919.6|41899.6|41916.2|41896.2|41919.6|41899.6|41916.2|41896.2|12
1655359150000|2022-06-16 05:59:10|41916.7|41896.7|41911.7|41891.7|41916.7|41896.7|41911.7|41891.7|6
1655359160000|2022-06-16 05:59:20|41909.2|41889.2|41909.2|41889.2|41909.2|41889.2|41909.2|41889.2|1
1655359170000|2022-06-16 05:59:30|41906.7|41886.7|41906.7|41886.7|41906.7|41886.7|41906.7|41886.7|4
1655359180000|2022-06-16 05:59:40|41908.7|41888.7|41911.7|41891.7|41912.1|41892.1|41908.7|41888.7|4
1655359190000|2022-06-16 05:59:50|41913.7|41893.7|41911.7|41891.7|41914.2|41894.2|41911.7|41891.7|1
1655359200000|2022-06-16 06:00:00|41914.2|41894.2|41921.7|41901.7|41921.7|41901.7|41914.2|41894.2|4
1655359210000|2022-06-16 06:00:10|41922.1|41902.1|41919.2|41899.2|41924.2|41904.2|41919.2|41899.2|9
1655359220000|2022-06-16 06:00:20|41916.7|41896.7|41907.1|41887.1|41916.7|41896.7|41906.2|41886.2|5
1655359230000|2022-06-16 06:00:30|41909.6|41889.6|41916.2|41896.2|41916.2|41896.2|41909.6|41889.6|0
1655359240000|2022-06-16 06:00:40|41916.7|41896.7|41914.6|41894.6|41916.7|41896.7|41914.2|41894.2|0
1655359250000|2022-06-16 06:00:50|41916.7|41896.7|41919.2|41899.2|41919.2|41899.2|41916.7|41896.7|1
1655359260000|2022-06-16 06:01:00|41921.7|41901.7|41921.7|41901.7|41924.2|41904.2|41921.2|41901.2|2
1655359270000|2022-06-16 06:01:10|41922.1|41902.1|41932.1|41912.1|41932.1|41912.1|41922.1|41902.1|1
1655359280000|2022-06-16 06:01:20|41936.7|41916.7|41946.7|41926.7|41946.7|41926.7|41934.2|41914.2|4
1655359290000|2022-06-16 06:01:30|41946.2|41926.2|41946.7|41926.7|41946.7|41926.7|41944.2|41924.2|0
1655359300000|2022-06-16 06:01:40|41946.2|41926.2|41939.2|41919.2|41946.7|41926.7|41939.2|41919.2|1
1655359310000|2022-06-16 06:01:50|41939.6|41919.6|41946.7|41926.7|41948.7|41928.7|41939.2|41919.2|6
1655359320000|2022-06-16 06:02:00|41941.2|41921.2|41935.8|41915.8|41941.2|41921.2|41935.8|41915.8|4
1655359330000|2022-06-16 06:02:10|41931.7|41911.7|41931.7|41911.7|41931.7|41911.7|41930.8|41910.8|0
1655359340000|2022-06-16 06:02:20|41929.2|41909.2|41924.2|41904.2|41929.2|41909.2|41924.2|41904.2|1
1655359350000|2022-06-16 06:02:30|41919.6|41899.6|41917.5|41897.5|41919.6|41899.6|41917.5|41897.5|1
1655359360000|2022-06-16 06:02:40|41917.1|41897.1|41909.6|41889.6|41917.1|41897.1|41909.6|41889.6|0
1655359370000|2022-06-16 06:02:50|41907.5|41887.5|41907.1|41887.1|41907.5|41887.5|41907.1|41887.1|0
1655359380000|2022-06-16 06:03:00|41909.2|41889.2|41904.2|41884.2|41909.2|41889.2|41904.2|41884.2|6
1655359390000|2022-06-16 06:03:10|41904.6|41884.6|41913.7|41893.7|41913.7|41893.7|41901.7|41881.7|2
1655359400000|2022-06-16 06:03:20|41914.2|41894.2|41914.2|41894.2|41914.6|41894.6|41913.7|41893.7|0
1655359410000|2022-06-16 06:03:30|41914.6|41894.6|41914.2|41894.2|41917.1|41897.1|41914.2|41894.2|0
1655359420000|2022-06-16 06:03:40|41912.1|41892.1|41911.7|41891.7|41912.1|41892.1|41911.7|41891.7|1
1655359430000|2022-06-16 06:03:50|41912.1|41892.1|41914.6|41894.6|41914.6|41894.6|41912.1|41892.1|2
1655359440000|2022-06-16 06:04:00|41916.7|41896.7|41916.7|41896.7|41919.2|41899.2|41914.6|41894.6|0
1655359450000|2022-06-16 06:04:10|41917.1|41897.1|41926.2|41906.2|41926.2|41906.2|41917.1|41897.1|0
1655359460000|2022-06-16 06:04:20|41923.7|41903.7|41921.7|41901.7|41923.7|41903.7|41921.7|41901.7|3
1655359470000|2022-06-16 06:04:30|41921.2|41901.2|41918.7|41898.7|41921.2|41901.2|41918.7|41898.7|0
1655359480000|2022-06-16 06:04:40|41916.7|41896.7|41913.7|41893.7|41919.2|41899.2|41913.7|41893.7|0
1655359490000|2022-06-16 06:04:50|41911.2|41891.2|41911.2|41891.2|41913.7|41893.7|41911.2|41891.2|0
1655359500000|2022-06-16 06:05:00|41913.7|41893.7|41903.7|41883.7|41913.7|41893.7|41899.2|41879.2|5
1655359510000|2022-06-16 06:05:10|41904.2|41884.2|41906.2|41886.2|41906.2|41886.2|41904.2|41884.2|2
1655359520000|2022-06-16 06:05:20|41903.7|41883.7|41907.1|41887.1|41907.1|41887.1|41903.7|41883.7|1
1655359530000|2022-06-16 06:05:30|41907.5|41887.5|41919.2|41899.2|41921.7|41901.7|41907.5|41887.5|2
1655359540000|2022-06-16 06:05:40|41917.1|41897.1|41916.7|41896.7|41917.1|41897.1|41914.6|41894.6|0
1655359550000|2022-06-16 06:05:50|41917.1|41897.1|41912.1|41892.1|41919.2|41899.2|41911.2|41891.2|1
1655359560000|2022-06-16 06:06:00|41911.7|41891.7|41925|41905|41925|41905|41911.2|41891.2|3
1655359570000|2022-06-16 06:06:10|41924.6|41904.6|41929.2|41909.2|41929.6|41909.6|41924.6|41904.6|2
1655359580000|2022-06-16 06:06:20|41927.1|41907.1|41934.2|41914.2|41934.2|41914.2|41927.1|41907.1|3
1655359590000|2022-06-16 06:06:30|41936.7|41916.7|41926.7|41906.7|41936.7|41916.7|41926.3|41906.3|3
1655359600000|2022-06-16 06:06:40|41924.2|41904.2|41926.7|41906.7|41926.7|41906.7|41924.2|41904.2|3
1655359610000|2022-06-16 06:06:50|41924.2|41904.2|41921.7|41901.7|41924.2|41904.2|41921.7|41901.7|0
1655359620000|2022-06-16 06:07:00|41922.1|41902.1|41926.7|41906.7|41926.7|41906.7|41922.1|41902.1|0
1655359630000|2022-06-16 06:07:10|41922.1|41902.1|41926.3|41906.3|41926.3|41906.3|41922.1|41902.1|3
1655359640000|2022-06-16 06:07:20|41926.7|41906.7|41921.7|41901.7|41926.7|41906.7|41919.6|41899.6|2
1655359650000|2022-06-16 06:07:30|41921.3|41901.3|41921.7|41901.7|41921.7|41901.7|41919.2|41899.2|0
1655359660000|2022-06-16 06:07:40|41922.1|41902.1|41916.7|41896.7|41924.2|41904.2|41916.7|41896.7|0
1655359670000|2022-06-16 06:07:50|41914.6|41894.6|41921.7|41901.7|41921.7|41901.7|41914.6|41894.6|0
1655359680000|2022-06-16 06:08:00|41922.1|41902.1|41924.2|41904.2|41924.2|41904.2|41922.1|41902.1|0
1655359690000|2022-06-16 06:08:10|41921.7|41901.7|41926.7|41906.7|41929.2|41909.2|41921.7|41901.7|3
1655359700000|2022-06-16 06:08:20|41929.2|41909.2|41926.7|41906.7|41929.2|41909.2|41926.7|41906.7|0
1655359710000|2022-06-16 06:08:30|41927.1|41907.1|41931.7|41911.7|41931.7|41911.7|41927.1|41907.1|0
1655359730000|2022-06-16 06:08:50|41929.2|41909.2|41926.7|41906.7|41929.2|41909.2|41926.7|41906.7|0
1655359740000|2022-06-16 06:09:00|41926.3|41906.3|41925.1|41905.1|41926.3|41906.3|41919.2|41899.2|2
1655359750000|2022-06-16 06:09:10|41927.1|41907.1|41927.1|41907.1|41927.1|41907.1|41927.1|41907.1|1
1655359760000|2022-06-16 06:09:20|41924.2|41904.2|41921.7|41901.7|41926.7|41906.7|41921.7|41901.7|0
1655359770000|2022-06-16 06:09:30|41922.1|41902.1|41926.7|41906.7|41926.7|41906.7|41922.1|41902.1|1
1655359780000|2022-06-16 06:09:40|41927.1|41907.1|41926.7|41906.7|41927.6|41907.6|41926.7|41906.7|1
1655359790000|2022-06-16 06:09:50|41929.2|41909.2|41926.7|41906.7|41929.2|41909.2|41926.7|41906.7|0
1655359800000|2022-06-16 06:10:00|41929.6|41909.6|41929.6|41909.6|41929.6|41909.6|41929.6|41909.6|1
1655359810000|2022-06-16 06:10:10|41927.1|41907.1|41931.7|41911.7|41932.1|41912.1|41926.7|41906.7|0
1655359830000|2022-06-16 06:10:30|41929.2|41909.2|41926.7|41906.7|41929.2|41909.2|41926.7|41906.7|1
1655359840000|2022-06-16 06:10:40|41926.3|41906.3|41921.7|41901.7|41926.3|41906.3|41921.7|41901.7|0
1655359850000|2022-06-16 06:10:50|||||||||1
1655359860000|2022-06-16 06:11:00|41922.1|41902.1|41941.3|41921.3|41941.3|41921.3|41922.1|41902.1|1
1655359880000|2022-06-16 06:11:20|41938.8|41918.8|41944.2|41924.2|41944.2|41924.2|41938.8|41918.8|0
1655359890000|2022-06-16 06:11:30|41943.8|41923.8|41944.2|41924.2|41944.2|41924.2|41941.7|41921.7|0
1655359900000|2022-06-16 06:11:40|41941.7|41921.7|41944.2|41924.2|41944.2|41924.2|41941.7|41921.7|0
1655359910000|2022-06-16 06:11:50|41941.7|41921.7|41936.7|41916.7|41944.2|41924.2|41933.8|41913.8|5
1655359920000|2022-06-16 06:12:00|41936.3|41916.3|41926.7|41906.7|41936.7|41916.7|41926.7|41906.7|2
1655359930000|2022-06-16 06:12:10|41929.2|41909.2|41923.8|41903.8|41930.8|41910.8|41923.8|41903.8|0
1655359940000|2022-06-16 06:12:20|41921.7|41901.7|41921.7|41901.7|41924.2|41904.2|41921.3|41901.3|0
1655359950000|2022-06-16 06:12:30|41922.1|41902.1|41929.2|41909.2|41929.2|41909.2|41921.7|41901.7|0
1655359960000|2022-06-16 06:12:40|41926.7|41906.7|41926.7|41906.7|41926.7|41906.7|41926.7|41906.7|0
1655359970000|2022-06-16 06:12:50|41921.7|41901.7|41926.7|41906.7|41929.2|41909.2|41921.7|41901.7|0
1655359980000|2022-06-16 06:13:00|41931.7|41911.7|41926.7|41906.7|41931.7|41911.7|41926.7|41906.7|0
1655360000000|2022-06-16 06:13:20|41931.3|41911.3|41934.2|41914.2|41934.2|41914.2|41931.3|41911.3|2
1655360010000|2022-06-16 06:13:30|41936.7|41916.7|41941.7|41921.7|41944.6|41924.6|41936.7|41916.7|4
1655360020000|2022-06-16 06:13:40|||||||||1
1655360030000|2022-06-16 06:13:50|41942.1|41922.1|41951.7|41931.7|41951.7|41931.7|41942.1|41922.1|1
1655360040000|2022-06-16 06:14:00|41952.6|41932.6|41954.2|41934.2|41956.7|41936.7|41952.6|41932.6|2
1655360050000|2022-06-16 06:14:10|41956.7|41936.7|41956.7|41936.7|41956.7|41936.7|41954.2|41934.2|0
1655360060000|2022-06-16 06:14:20|41954.2|41934.2|41956.7|41936.7|41956.7|41936.7|41954.2|41934.2|1
1655360070000|2022-06-16 06:14:30|41954.2|41934.2|41951.7|41931.7|41956.7|41936.7|41951.7|41931.7|1
1655360080000|2022-06-16 06:14:40|41952.1|41932.1|41947.6|41927.6|41952.1|41932.1|41947.6|41927.6|39
1655360090000|2022-06-16 06:14:50|41947.1|41927.1|41949.6|41929.6|41950.1|41930.1|41947.1|41927.1|4
1655360100000|2022-06-16 06:15:00|41947.6|41927.6|41951.3|41931.3|41951.7|41931.7|41947.1|41927.1|0
1655360110000|2022-06-16 06:15:10|41951.7|41931.7|41951.7|41931.7|41954.2|41934.2|41949.2|41929.2|0
1655360120000|2022-06-16 06:15:20|41949.2|41929.2|41954.2|41934.2|41954.2|41934.2|41949.2|41929.2|0
1655360130000|2022-06-16 06:15:30|41954.6|41934.6|41956.7|41936.7|41959.2|41939.2|41954.6|41934.6|1
1655360140000|2022-06-16 06:15:40|41956.3|41936.3|41954.2|41934.2|41956.7|41936.7|41954.2|41934.2|0
1655360150000|2022-06-16 06:15:50|41954.6|41934.6|41956.3|41936.3|41956.7|41936.7|41954.2|41934.2|1
1655360160000|2022-06-16 06:16:00|41955.8|41935.8|41949.2|41929.2|41956.7|41936.7|41949.2|41929.2|1
1655360170000|2022-06-16 06:16:10|41949.6|41929.6|41956.7|41936.7|41960.8|41940.8|41949.6|41929.6|3
1655360180000|2022-06-16 06:16:20|41959.2|41939.2|41956.7|41936.7|41961.7|41941.7|41956.7|41936.7|0
1655360190000|2022-06-16 06:16:30|41959.2|41939.2|41961.7|41941.7|41961.7|41941.7|41956.7|41936.7|2
1655360210000|2022-06-16 06:16:50|||||||||2
1655360220000|2022-06-16 06:17:00|41959.2|41939.2|41949.2|41929.2|41959.2|41939.2|41949.2|41929.2|20
1655360230000|2022-06-16 06:17:10|41948.8|41928.8|41946.7|41926.7|41948.8|41928.8|41946.7|41926.7|0
1655360240000|2022-06-16 06:17:20|41942.1|41922.1|41946.7|41926.7|41946.7|41926.7|41942.1|41922.1|0
1655360250000|2022-06-16 06:17:30|41944.6|41924.6|41944.2|41924.2|41946.7|41926.7|41944.2|41924.2|0
1655360260000|2022-06-16 06:17:40|41946.7|41926.7|41946.7|41926.7|41946.7|41926.7|41946.7|41926.7|0
1655360270000|2022-06-16 06:17:50|41947.1|41927.1|41946.7|41926.7|41947.1|41927.1|41946.7|41926.7|0
1655360280000|2022-06-16 06:18:00|41944.2|41924.2|41939.2|41919.2|41944.2|41924.2|41939.2|41919.2|0
1655360290000|2022-06-16 06:18:10|41938.8|41918.8|41939.2|41919.2|41939.2|41919.2|41936.3|41916.3|1
1655360300000|2022-06-16 06:18:20|41937.1|41917.1|41946.3|41926.3|41949.2|41929.2|41937.1|41917.1|9
1655360310000|2022-06-16 06:18:30|41944.2|41924.2|41946.7|41926.7|41946.7|41926.7|41944.2|41924.2|0
1655360320000|2022-06-16 06:18:40|41947.1|41927.1|41946.7|41926.7|41947.1|41927.1|41946.7|41926.7|3
1655360330000|2022-06-16 06:18:50|41946.3|41926.3|41949.2|41929.2|41951.7|41931.7|41944.2|41924.2|0
1655360340000|2022-06-16 06:19:00|41951.7|41931.7|41956.7|41936.7|41959.2|41939.2|41951.7|41931.7|2
1655360350000|2022-06-16 06:19:10|41957.1|41937.1|41959.2|41939.2|41959.2|41939.2|41954.2|41934.2|1
1655360360000|2022-06-16 06:19:20|41961.3|41941.3|41961.3|41941.3|41961.3|41941.3|41961.3|41941.3|1
1655360370000|2022-06-16 06:19:30|41963.8|41943.8|41956.7|41936.7|41963.8|41943.8|41956.7|41936.7|2
1655360380000|2022-06-16 06:19:40|41961.7|41941.7|41961.7|41941.7|41961.7|41941.7|41961.7|41941.7|3
1655360390000|2022-06-16 06:19:50|41962.1|41942.1|41966.7|41946.7|41966.7|41946.7|41961.7|41941.7|3
1655360400000|2022-06-16 06:20:00|41966.3|41946.3|41963.8|41943.8|41966.7|41946.7|41961.7|41941.7|4
1655360410000|2022-06-16 06:20:10|41965.9|41945.9|41964.2|41944.2|41966.7|41946.7|41963.8|41943.8|0
1655360420000|2022-06-16 06:20:20|41966.7|41946.7|41961.7|41941.7|41966.7|41946.7|41961.7|41941.7|1
1655360430000|2022-06-16 06:20:30|41961.3|41941.3|41954.6|41934.6|41961.3|41941.3|41954.2|41934.2|1
1655360440000|2022-06-16 06:20:40|41956.7|41936.7|41957.1|41937.1|41957.1|41937.1|41956.7|41936.7|1
1655360450000|2022-06-16 06:20:50|41959.2|41939.2|41959.2|41939.2|41959.2|41939.2|41959.2|41939.2|0
1655360460000|2022-06-16 06:21:00|41961.3|41941.3|41962.1|41942.1|41962.1|41942.1|41958.8|41938.8|0
1655360470000|2022-06-16 06:21:10|41964.2|41944.2|41964.2|41944.2|41964.2|41944.2|41964.2|41944.2|0
1655360490000|2022-06-16 06:21:30|41967.1|41947.1|41969.2|41949.2|41969.2|41949.2|41967.1|41947.1|3
1655360500000|2022-06-16 06:21:40|41971.7|41951.7|41971.7|41951.7|41971.7|41951.7|41971.7|41951.7|1
1655360510000|2022-06-16 06:21:50|41974.2|41954.2|41976.7|41956.7|41976.7|41956.7|41974.2|41954.2|17
1655360520000|2022-06-16 06:22:00|41973.8|41953.8|41969.2|41949.2|41976.3|41956.3|41967.1|41947.1|19
1655360530000|2022-06-16 06:22:10|41967.1|41947.1|41970.9|41950.9|41971.3|41951.3|41962.1|41942.1|9
1655360540000|2022-06-16 06:22:20|41963.8|41943.8|41966.3|41946.3|41966.3|41946.3|41961.7|41941.7|6
1655360550000|2022-06-16 06:22:30|41968.8|41948.8|41966.3|41946.3|41968.8|41948.8|41966.3|41946.3|1
1655360560000|2022-06-16 06:22:40|41968.8|41948.8|41969.2|41949.2|41969.2|41949.2|41968.8|41948.8|0
1655360570000|2022-06-16 06:22:50|41971.7|41951.7|41973.8|41953.8|41973.8|41953.8|41971.7|41951.7|0
1655360580000|2022-06-16 06:23:00|41969.2|41949.2|41972.2|41952.2|41972.6|41952.6|41969.2|41949.2|8
1655360590000|2022-06-16 06:23:10|41971.7|41951.7|41971.7|41951.7|41971.7|41951.7|41971.3|41951.3|0
1655360600000|2022-06-16 06:23:20|41974.2|41954.2|41976.7|41956.7|41976.7|41956.7|41974.2|41954.2|2
1655360620000|2022-06-16 06:23:40|41976.3|41956.3|41976.3|41956.3|41976.3|41956.3|41973.8|41953.8|1
1655360630000|2022-06-16 06:23:50|41976.7|41956.7|41976.7|41956.7|41976.7|41956.7|41976.7|41956.7|3
1655360640000|2022-06-16 06:24:00|41978.8|41958.8|41976.7|41956.7|41979.2|41959.2|41974.2|41954.2|5
1655360650000|2022-06-16 06:24:10|41977.2|41957.2|41974.2|41954.2|41977.2|41957.2|41974.2|41954.2|1
1655360660000|2022-06-16 06:24:20|41976.7|41956.7|41976.7|41956.7|41979.2|41959.2|41976.7|41956.7|1
1655360670000|2022-06-16 06:24:30|41978.8|41958.8|41974.7|41954.7|41979.2|41959.2|41974.7|41954.7|0
1655360680000|2022-06-16 06:24:40|41976.7|41956.7|41979.2|41959.2|41979.2|41959.2|41976.7|41956.7|0
1655360690000|2022-06-16 06:24:50|41976.7|41956.7|41976.7|41956.7|41976.7|41956.7|41974.2|41954.2|0
1655360700000|2022-06-16 06:25:00|41978.8|41958.8|41976.7|41956.7|41979.2|41959.2|41974.2|41954.2|2
1655360710000|2022-06-16 06:25:10|41978.8|41958.8|41979.2|41959.2|41979.2|41959.2|41976.7|41956.7|0
1655360720000|2022-06-16 06:25:20|41981.7|41961.7|41981.3|41961.3|41984.2|41964.2|41981.3|41961.3|28
1655360730000|2022-06-16 06:25:30|41983.4|41963.4|41981.3|41961.3|41983.8|41963.8|41981.3|41961.3|0
1655360740000|2022-06-16 06:25:40|41976.7|41956.7|41976.7|41956.7|41978.8|41958.8|41976.3|41956.3|3
1655360750000|2022-06-16 06:25:50|41976.3|41956.3|41979.2|41959.2|41979.2|41959.2|41974.2|41954.2|6
1655360760000|2022-06-16 06:26:00|41978.8|41958.8|41979.2|41959.2|41979.2|41959.2|41978.8|41958.8|3
1655360780000|2022-06-16 06:26:20|41978.8|41958.8|41969.2|41949.2|41978.8|41958.8|41969.2|41949.2|8
1655360790000|2022-06-16 06:26:30|41971.7|41951.7|41971.7|41951.7|41971.7|41951.7|41971.7|41951.7|1
1655360800000|2022-06-16 06:26:40|41969.2|41949.2|41969.2|41949.2|41969.2|41949.2|41969.2|41949.2|0
1655360810000|2022-06-16 06:26:50|41969.7|41949.7|41969.2|41949.2|41971.3|41951.3|41969.2|41949.2|0
1655360820000|2022-06-16 06:27:00|41969.7|41949.7|41971.7|41951.7|41971.7|41951.7|41966.7|41946.7|2
1655360830000|2022-06-16 06:27:10|41969.2|41949.2|41967.2|41947.2|41969.2|41949.2|41967.2|41947.2|0
1655360840000|2022-06-16 06:27:20|41969.7|41949.7|41971.7|41951.7|41971.7|41951.7|41966.7|41946.7|0
1655360860000|2022-06-16 06:27:40|41971.3|41951.3|41969.2|41949.2|41971.3|41951.3|41969.2|41949.2|0
1655360870000|2022-06-16 06:27:50|41963.4|41943.4|41966.7|41946.7|41966.7|41946.7|41956.7|41936.7|6
1655360880000|2022-06-16 06:28:00|41966.3|41946.3|41964.2|41944.2|41966.7|41946.7|41964.2|41944.2|0
1655360890000|2022-06-16 06:28:10|41962.2|41942.2|41964.7|41944.7|41964.7|41944.7|41959.7|41939.7|2
1655360900000|2022-06-16 06:28:20|41964.2|41944.2|41961.7|41941.7|41964.2|41944.2|41961.7|41941.7|0
1655360910000|2022-06-16 06:28:30|41964.2|41944.2|41961.7|41941.7|41966.7|41946.7|41961.7|41941.7|2
1655360920000|2022-06-16 06:28:40|41962.2|41942.2|41961.7|41941.7|41964.2|41944.2|41961.7|41941.7|0
1655360930000|2022-06-16 06:28:50|41961.3|41941.3|41956.7|41936.7|41961.3|41941.3|41956.7|41936.7|2
1655360940000|2022-06-16 06:29:00|41956.3|41936.3|41951.7|41931.7|41956.3|41936.3|41951.7|41931.7|2
1655360950000|2022-06-16 06:29:10|41953.8|41933.8|41951.7|41931.7|41953.8|41933.8|41951.7|41931.7|5
1655360960000|2022-06-16 06:29:20|41951.3|41931.3|41946.7|41926.7|41951.7|41931.7|41946.7|41926.7|6
1655360970000|2022-06-16 06:29:30|41949.2|41929.2|41949.2|41929.2|41949.2|41929.2|41946.7|41926.7|2
1655360980000|2022-06-16 06:29:40|41948.8|41928.8|41949.2|41929.2|41949.2|41929.2|41946.7|41926.7|0
1655360990000|2022-06-16 06:29:50|41948.8|41928.8|41946.7|41926.7|41949.2|41929.2|41946.7|41926.7|1
1655361000000|2022-06-16 06:30:00|41947.2|41927.2|41946.3|41926.3|41951.7|41931.7|41946.3|41926.3|6
1655361010000|2022-06-16 06:30:10|41941.7|41921.7|41916.7|41896.7|41941.7|41921.7|41916.7|41896.7|9
1655361020000|2022-06-16 06:30:20|41921.7|41901.7|41921.7|41901.7|41921.7|41901.7|41916.7|41896.7|4
1655361030000|2022-06-16 06:30:30|41923.8|41903.8|41921.7|41901.7|41926.7|41906.7|41921.7|41901.7|4
1655361040000|2022-06-16 06:30:40|41921.3|41901.3|41916.7|41896.7|41921.3|41901.3|41916.7|41896.7|4
1655361050000|2022-06-16 06:30:50|41914.7|41894.7|41919.7|41899.7|41921.7|41901.7|41914.7|41894.7|7
1655361060000|2022-06-16 06:31:00|41921.7|41901.7|41921.7|41901.7|41922.2|41902.2|41918.8|41898.8|2
1655361070000|2022-06-16 06:31:10|41922.2|41902.2|41930.9|41910.9|41931.7|41911.7|41922.2|41902.2|4
1655361080000|2022-06-16 06:31:20|41929.2|41909.2|41923.8|41903.8|41929.2|41909.2|41923.8|41903.8|4
1655361090000|2022-06-16 06:31:30|41923.4|41903.4|41921.7|41901.7|41923.4|41903.4|41921.3|41901.3|6
1655361100000|2022-06-16 06:31:40|41921.3|41901.3|41916.3|41896.3|41921.3|41901.3|41916.3|41896.3|3
1655361110000|2022-06-16 06:31:50|41913.8|41893.8|41911.7|41891.7|41916.7|41896.7|41911.7|41891.7|2
1655361120000|2022-06-16 06:32:00|||||||||3
1655361130000|2022-06-16 06:32:10|41914.2|41894.2|41899.2|41879.2|41914.2|41894.2|41896.7|41876.7|22
1655361140000|2022-06-16 06:32:20|41898.8|41878.8|41901.7|41881.7|41906.3|41886.3|41896.7|41876.7|4
1655361150000|2022-06-16 06:32:30|41901.3|41881.3|41906.7|41886.7|41906.7|41886.7|41894.2|41874.2|9
1655361160000|2022-06-16 06:32:40|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|0
1655361170000|2022-06-16 06:32:50|41911.3|41891.3|41914.2|41894.2|41914.2|41894.2|41911.3|41891.3|16
1655361180000|2022-06-16 06:33:00|41912.2|41892.2|41912.2|41892.2|41914.7|41894.7|41911.7|41891.7|4
1655361190000|2022-06-16 06:33:10|41913.8|41893.8|41914.7|41894.7|41914.7|41894.7|41911.7|41891.7|0
1655361200000|2022-06-16 06:33:20|41916.7|41896.7|41921.7|41901.7|41921.7|41901.7|41916.7|41896.7|4
1655361210000|2022-06-16 06:33:30|41921.3|41901.3|41911.7|41891.7|41921.3|41901.3|41911.7|41891.7|8
1655361220000|2022-06-16 06:33:40|41912.2|41892.2|41908.8|41888.8|41914.2|41894.2|41906.3|41886.3|10
1655361230000|2022-06-16 06:33:50|41916.3|41896.3|41905.9|41885.9|41916.3|41896.3|41903.8|41883.8|13
1655361240000|2022-06-16 06:34:00|41903.8|41883.8|41906.3|41886.3|41906.3|41886.3|41901.3|41881.3|10
1655361250000|2022-06-16 06:34:10|41903.8|41883.8|41906.3|41886.3|41906.3|41886.3|41903.8|41883.8|2
1655361260000|2022-06-16 06:34:20|41908.8|41888.8|41903.8|41883.8|41908.8|41888.8|41901.7|41881.7|3
1655361270000|2022-06-16 06:34:30|41901.7|41881.7|41891.3|41871.3|41901.7|41881.7|41891.3|41871.3|5
1655361280000|2022-06-16 06:34:40|41883.8|41863.8|41878.8|41858.8|41886.3|41866.3|41878.8|41858.8|10
1655361290000|2022-06-16 06:34:50|41881.3|41861.3|41878.8|41858.8|41881.3|41861.3|41878.8|41858.8|2
1655361300000|2022-06-16 06:35:00|41880.9|41860.9|41884.7|41864.7|41886.7|41866.7|41878.8|41858.8|13
1655361310000|2022-06-16 06:35:10|41886.7|41866.7|41901.7|41881.7|41906.3|41886.3|41884.2|41864.2|8
1655361320000|2022-06-16 06:35:20|41904.2|41884.2|41926.7|41906.7|41927.6|41907.6|41901.7|41881.7|12
1655361330000|2022-06-16 06:35:30|41927.2|41907.2|41931.7|41911.7|41936.3|41916.3|41927.2|41907.2|5
1655361340000|2022-06-16 06:35:40|41926.7|41906.7|41924.2|41904.2|41926.7|41906.7|41924.2|41904.2|5
1655361350000|2022-06-16 06:35:50|41923.8|41903.8|41929.3|41909.3|41929.7|41909.7|41921.3|41901.3|5
1655361360000|2022-06-16 06:36:00|41928.8|41908.8|41931.8|41911.8|41931.8|41911.8|41926.8|41906.8|6
1655361370000|2022-06-16 06:36:10|41931.3|41911.3|41928.8|41908.8|41931.8|41911.8|41928.8|41908.8|1
1655361380000|2022-06-16 06:36:20|41929.3|41909.3|41921.8|41901.8|41931.3|41911.3|41921.8|41901.8|6
1655361390000|2022-06-16 06:36:30|41921.3|41901.3|41921.3|41901.3|41921.3|41901.3|41921.3|41901.3|0
1655361400000|2022-06-16 06:36:40|41920.9|41900.9|41906.8|41886.8|41920.9|41900.9|41906.8|41886.8|1
1655361410000|2022-06-16 06:36:50|41904.3|41884.3|41901.8|41881.8|41906.8|41886.8|41901.8|41881.8|0
1655361420000|2022-06-16 06:37:00|41898.8|41878.8|41896.8|41876.8|41898.8|41878.8|41896.8|41876.8|2
1655361430000|2022-06-16 06:37:10|41896.3|41876.3|41896.3|41876.3|41896.3|41876.3|41896.3|41876.3|1
1655361440000|2022-06-16 06:37:20|41896.8|41876.8|41896.8|41876.8|41898.8|41878.8|41894.3|41874.3|3
1655361450000|2022-06-16 06:37:30|41894.3|41874.3|41894.3|41874.3|41894.3|41874.3|41894.3|41874.3|0
1655361460000|2022-06-16 06:37:40|41891.8|41871.8|41891.8|41871.8|41891.8|41871.8|41891.8|41871.8|2
1655361470000|2022-06-16 06:37:50|41889.3|41869.3|41889.3|41869.3|41889.3|41869.3|41889.3|41869.3|0
1655361480000|2022-06-16 06:38:00|41888.8|41868.8|41888.8|41868.8|41890.9|41870.9|41888.4|41868.4|9
1655361490000|2022-06-16 06:38:10|41888.4|41868.4|41883|41863|41888.4|41868.4|41883|41863|9
1655361500000|2022-06-16 06:38:20|41880.5|41860.5|41881.8|41861.8|41886.8|41866.8|41870.9|41850.9|26
1655361510000|2022-06-16 06:38:30|41879.7|41859.7|41880.9|41860.9|41880.9|41860.9|41878.8|41858.8|0
1655361520000|2022-06-16 06:38:40|41883|41863|41883|41863|41883|41863|41883|41863|0
1655361530000|2022-06-16 06:38:50|41885.9|41865.9|41890.9|41870.9|41890.9|41870.9|41885.9|41865.9|11
1655361540000|2022-06-16 06:39:00|41890.5|41870.5|41883|41863|41890.5|41870.5|41882.5|41862.5|9
1655361550000|2022-06-16 06:39:10|41882.1|41862.1|41880.5|41860.5|41883|41863|41880|41860|1
1655361560000|2022-06-16 06:39:20|41883|41863|41883.4|41863.4|41888|41868|41883|41863|1
1655361570000|2022-06-16 06:39:30|41880.9|41860.9|41880.5|41860.5|41880.9|41860.9|41880.5|41860.5|1
1655361580000|2022-06-16 06:39:40|41878|41858|41871.3|41851.3|41878|41858|41871.3|41851.3|3
1655361600000|2022-06-16 06:40:00|41868.8|41848.8|41860.9|41840.9|41868.8|41848.8|41858.8|41838.8|10
1655361610000|2022-06-16 06:40:10|41861.3|41841.3|41858.4|41838.4|41861.3|41841.3|41858.4|41838.4|2
1655361620000|2022-06-16 06:40:20|41856.8|41836.8|41860.9|41840.9|41861.3|41841.3|41856.8|41836.8|1
1655361630000|2022-06-16 06:40:30|41861.3|41841.3|41868.4|41848.4|41868.4|41848.4|41861.3|41841.3|1
1655361640000|2022-06-16 06:40:40|41870.9|41850.9|41870.9|41850.9|41873.4|41853.4|41870.9|41850.9|3
1655361650000|2022-06-16 06:40:50|41870.5|41850.5|41870.9|41850.9|41870.9|41850.9|41870.5|41850.5|0
1655361660000|2022-06-16 06:41:00|41870.5|41850.5|41868.8|41848.8|41870.9|41850.9|41868.4|41848.4|1
1655361670000|2022-06-16 06:41:10|41870.9|41850.9|41878.4|41858.4|41880.9|41860.9|41870.9|41850.9|4
1655361680000|2022-06-16 06:41:20|41878|41858|41875.9|41855.9|41878|41858|41871.3|41851.3|3
1655361690000|2022-06-16 06:41:30|41875.5|41855.5|41873.4|41853.4|41875.9|41855.9|41873.4|41853.4|3
1655361700000|2022-06-16 06:41:40|41875.9|41855.9|41875.9|41855.9|41875.9|41855.9|41875.9|41855.9|0
1655361710000|2022-06-16 06:41:50|41875.5|41855.5|41873.4|41853.4|41875.9|41855.9|41873.4|41853.4|0
1655361720000|2022-06-16 06:42:00|41868.4|41848.4|41873|41853|41873.4|41853.4|41868|41848|4
1655361730000|2022-06-16 06:42:10|41873.4|41853.4|41870.9|41850.9|41873.4|41853.4|41870.9|41850.9|1
1655361740000|2022-06-16 06:42:20|41871.3|41851.3|41878|41858|41878|41858|41871.3|41851.3|2
1655361760000|2022-06-16 06:42:40|41878.4|41858.4|41878|41858|41880|41860|41878|41858|2
1655361770000|2022-06-16 06:42:50|41878.4|41858.4|41885|41865|41885|41865|41878.4|41858.4|0
1655361780000|2022-06-16 06:43:00|41883|41863|41875.5|41855.5|41883|41863|41870.9|41850.9|18
1655361790000|2022-06-16 06:43:10|41875.9|41855.9|41875.9|41855.9|41875.9|41855.9|41875.5|41855.5|8
1655361810000|2022-06-16 06:43:30|41873.8|41853.8|41870.9|41850.9|41875.9|41855.9|41870.9|41850.9|5
1655361820000|2022-06-16 06:43:40|41868.4|41848.4|41868.4|41848.4|41868.4|41848.4|41868.4|41848.4|0
1655361830000|2022-06-16 06:43:50|41868.8|41848.8|41868|41848|41870.9|41850.9|41868|41848|5
1655361840000|2022-06-16 06:44:00|41867.5|41847.5|41860.9|41840.9|41868|41848|41858|41838|5
1655361850000|2022-06-16 06:44:10|41868.4|41848.4|41858|41838|41868.8|41848.8|41855|41835|3
1655361860000|2022-06-16 06:44:20|41855.9|41835.9|41852.5|41832.5|41860.5|41840.5|41850.5|41830.5|17
1655361870000|2022-06-16 06:44:30|41850.5|41830.5|41848.8|41828.8|41850.5|41830.5|41848|41828|1
1655361880000|2022-06-16 06:44:40|41850.9|41830.9|41867.5|41847.5|41867.5|41847.5|41850.9|41830.9|5
1655361890000|2022-06-16 06:44:50|41865.5|41845.5|41867.5|41847.5|41867.5|41847.5|41863|41843|0
1655361900000|2022-06-16 06:45:00|41863.4|41843.4|41868.4|41848.4|41868.4|41848.4|41863.4|41843.4|4
1655361910000|2022-06-16 06:45:10|41870.9|41850.9|41873|41853|41873.4|41853.4|41870.9|41850.9|0
1655361920000|2022-06-16 06:45:20|41870.9|41850.9|41873.8|41853.8|41873.8|41853.8|41870.9|41850.9|1
1655361930000|2022-06-16 06:45:30|41880.5|41860.5|41883|41863|41883|41863|41878.4|41858.4|4
1655361940000|2022-06-16 06:45:40|41880.9|41860.9|41883|41863|41885.9|41865.9|41878.4|41858.4|1
1655361950000|2022-06-16 06:45:50|41883.4|41863.4|41890.9|41870.9|41891.3|41871.3|41883|41863|2
1655361960000|2022-06-16 06:46:00|41891.3|41871.3|41895.9|41875.9|41898|41878|41888.4|41868.4|4
1655361970000|2022-06-16 06:46:10|41898|41878|41898|41878|41900.5|41880.5|41898|41878|1
1655361980000|2022-06-16 06:46:20|41895.9|41875.9|41893.8|41873.8|41895.9|41875.9|41893.8|41873.8|5
1655361990000|2022-06-16 06:46:30|41895.9|41875.9|41898.8|41878.8|41898.8|41878.8|41893.4|41873.4|1
1655362000000|2022-06-16 06:46:40|41898.4|41878.4|41911.8|41891.8|41913.8|41893.8|41898.4|41878.4|9
1655362010000|2022-06-16 06:46:50|41913.8|41893.8|41908.8|41888.8|41913.8|41893.8|41903.8|41883.8|2
1655362020000|2022-06-16 06:47:00|41908.4|41888.4|41898.4|41878.4|41908.4|41888.4|41898.4|41878.4|3
1655362030000|2022-06-16 06:47:10|41898|41878|41895.9|41875.9|41900.9|41880.9|41895.9|41875.9|0
1655362040000|2022-06-16 06:47:20|41895.5|41875.5|41893.8|41873.8|41898.8|41878.8|41893.8|41873.8|1
1655362050000|2022-06-16 06:47:30|41891.8|41871.8|41891.3|41871.3|41891.8|41871.8|41891.3|41871.3|1
1655362060000|2022-06-16 06:47:40|41883.8|41863.8|41883.8|41863.8|41883.8|41863.8|41883.8|41863.8|7
1655362070000|2022-06-16 06:47:50|41881.8|41861.8|41875.9|41855.9|41881.8|41861.8|41875.9|41855.9|3
1655362080000|2022-06-16 06:48:00|41875.5|41855.5|41868.4|41848.4|41875.5|41855.5|41868|41848|1
1655362090000|2022-06-16 06:48:10|41865.9|41845.9|41871.3|41851.3|41873.8|41853.8|41865.9|41845.9|5
1655362100000|2022-06-16 06:48:20|41870.9|41850.9|41868.8|41848.8|41870.9|41850.9|41868.4|41848.4|1
1655362110000|2022-06-16 06:48:30|41866.3|41846.3|41864.3|41844.3|41866.8|41846.8|41864.3|41844.3|22
1655362120000|2022-06-16 06:48:40|41866.8|41846.8|41874.3|41854.3|41874.3|41854.3|41866.8|41846.8|4
1655362130000|2022-06-16 06:48:50|41878.8|41858.8|41882.2|41862.2|41882.2|41862.2|41878.8|41858.8|4
1655362140000|2022-06-16 06:49:00|41881.8|41861.8|41882.2|41862.2|41882.6|41862.6|41881.8|41861.8|3
1655362150000|2022-06-16 06:49:10|41882.6|41862.6|41882.6|41862.6|41882.6|41862.6|41881.8|41861.8|1
1655362160000|2022-06-16 06:49:20|41881.8|41861.8|41881.8|41861.8|41881.8|41861.8|41881.8|41861.8|0
1655362170000|2022-06-16 06:49:30|41882.2|41862.2|41884.7|41864.7|41887.6|41867.6|41882.2|41862.2|4
1655362180000|2022-06-16 06:49:40|41877.6|41857.6|41881.8|41861.8|41881.8|41861.8|41877.2|41857.2|18
1655362190000|2022-06-16 06:49:50|41884.3|41864.3|41884.3|41864.3|41886.4|41866.4|41884.3|41864.3|1
1655362200000|2022-06-16 06:50:00|41883.9|41863.9|41886.8|41866.8|41886.8|41866.8|41883.9|41863.9|3
1655362210000|2022-06-16 06:50:10|41884.3|41864.3|41886.8|41866.8|41887.2|41867.2|41884.3|41864.3|1
1655362220000|2022-06-16 06:50:20|41887.2|41867.2|41881.8|41861.8|41887.2|41867.2|41881.8|41861.8|5
1655362230000|2022-06-16 06:50:30|41879.7|41859.7|41896.4|41876.4|41896.4|41876.4|41876.8|41856.8|11
1655362240000|2022-06-16 06:50:40|41892.2|41872.2|41891.8|41871.8|41894.3|41874.3|41889.3|41869.3|0
1655362250000|2022-06-16 06:50:50|41891.4|41871.4|41888.9|41868.9|41891.8|41871.8|41888.9|41868.9|1
1655362260000|2022-06-16 06:51:00|41889.3|41869.3|41889.7|41869.7|41891.8|41871.8|41888.9|41868.9|1
1655362270000|2022-06-16 06:51:10|41889.3|41869.3|41883.9|41863.9|41889.3|41869.3|41881.8|41861.8|1
1655362280000|2022-06-16 06:51:20|41881.8|41861.8|41876.8|41856.8|41881.8|41861.8|41876.8|41856.8|1
1655362290000|2022-06-16 06:51:30|41876.4|41856.4|41866.8|41846.8|41876.4|41856.4|41866.8|41846.8|2
1655362300000|2022-06-16 06:51:40|41867.2|41847.2|41875.1|41855.1|41877.2|41857.2|41867.2|41847.2|2
1655362310000|2022-06-16 06:51:50|41874.7|41854.7|41874.7|41854.7|41874.7|41854.7|41874.7|41854.7|0
1655362320000|2022-06-16 06:52:00|41876.8|41856.8|41883.1|41863.1|41883.1|41863.1|41876.8|41856.8|5
1655362330000|2022-06-16 06:52:10|41882.6|41862.6|41884.7|41864.7|41885.6|41865.6|41882.6|41862.6|1
1655362340000|2022-06-16 06:52:20|41886.8|41866.8|41884.7|41864.7|41886.8|41866.8|41884.7|41864.7|1
1655362350000|2022-06-16 06:52:30|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|2
1655362360000|2022-06-16 06:52:40|41886.8|41866.8|41886.8|41866.8|41886.8|41866.8|41886.8|41866.8|3
1655362370000|2022-06-16 06:52:50|41884.3|41864.3|41886.8|41866.8|41887.2|41867.2|41884.3|41864.3|5
1655362380000|2022-06-16 06:53:00|41887.2|41867.2|41897.2|41877.2|41897.2|41877.2|41887.2|41867.2|1
1655362390000|2022-06-16 06:53:10|41899.7|41879.7|41897.7|41877.7|41899.7|41879.7|41897.7|41877.7|4
1655362400000|2022-06-16 06:53:20|41897.2|41877.2|41896.8|41876.8|41899.7|41879.7|41896.8|41876.8|3
1655362410000|2022-06-16 06:53:30|41897.2|41877.2|41902.7|41882.7|41902.7|41882.7|41897.2|41877.2|3
1655362420000|2022-06-16 06:53:40|41902.2|41882.2|41902.7|41882.7|41902.7|41882.7|41902.2|41882.2|2
1655362430000|2022-06-16 06:53:50|41902.2|41882.2|41902.7|41882.7|41902.7|41882.7|41899.7|41879.7|1
1655362440000|2022-06-16 06:54:00|41902.2|41882.2|41902.2|41882.2|41902.7|41882.7|41899.7|41879.7|1
1655362460000|2022-06-16 06:54:20|41899.7|41879.7|41894.3|41874.3|41899.7|41879.7|41894.3|41874.3|7
1655362470000|2022-06-16 06:54:30|41892.2|41872.2|41879.3|41859.3|41892.2|41872.2|41879.3|41859.3|5
1655362480000|2022-06-16 06:54:40|41879.7|41859.7|41879.7|41859.7|41882.2|41862.2|41879.3|41859.3|4
1655362490000|2022-06-16 06:54:50|41877.2|41857.2|41874.7|41854.7|41879.7|41859.7|41874.7|41854.7|0
1655362500000|2022-06-16 06:55:00|41876.8|41856.8|41877.7|41857.7|41877.7|41857.7|41874.7|41854.7|8
1655362510000|2022-06-16 06:55:10|41879.7|41859.7|41884.7|41864.7|41887.2|41867.2|41879.7|41859.7|6
1655362520000|2022-06-16 06:55:20|41887.2|41867.2|41879.3|41859.3|41887.2|41867.2|41879.3|41859.3|7
1655362530000|2022-06-16 06:55:30|41878.9|41858.9|41874.7|41854.7|41879.7|41859.7|41874.7|41854.7|0
1655362540000|2022-06-16 06:55:40|41875.2|41855.2|41874.7|41854.7|41877.2|41857.2|41874.7|41854.7|0
1655362550000|2022-06-16 06:55:50|41877.2|41857.2|41869.7|41849.7|41877.2|41857.2|41866.8|41846.8|6
1655362560000|2022-06-16 06:56:00|41864.7|41844.7|41861.8|41841.8|41869.7|41849.7|41861.8|41841.8|1
1655362570000|2022-06-16 06:56:10|41862.7|41842.7|41867.2|41847.2|41867.7|41847.7|41862.7|41842.7|4
1655362580000|2022-06-16 06:56:20|41867.7|41847.7|41868.9|41848.9|41869.7|41849.7|41866.8|41846.8|1
1655362590000|2022-06-16 06:56:30|41866.8|41846.8|41864.3|41844.3|41866.8|41846.8|41864.3|41844.3|4
1655362600000|2022-06-16 06:56:40|41864.7|41844.7|41864.3|41844.3|41864.7|41844.7|41859.7|41839.7|0
1655362610000|2022-06-16 06:56:50|41864.7|41844.7|41864.7|41844.7|41866.8|41846.8|41864.3|41844.3|2
1655362620000|2022-06-16 06:57:00|41864.3|41844.3|41859.7|41839.7|41864.7|41844.7|41859.7|41839.7|3
1655362630000|2022-06-16 06:57:10|41857.2|41837.2|41856.8|41836.8|41859.7|41839.7|41856.8|41836.8|5
1655362640000|2022-06-16 06:57:20|41854.7|41834.7|41851.8|41831.8|41854.7|41834.7|41851.8|41831.8|4
1655362650000|2022-06-16 06:57:30|41851.4|41831.4|41846.8|41826.8|41851.8|41831.8|41846.8|41826.8|8
1655362660000|2022-06-16 06:57:40|41849.3|41829.3|41841.8|41821.8|41849.3|41829.3|41841.4|41821.4|6
1655362670000|2022-06-16 06:57:50|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|1
1655362680000|2022-06-16 06:58:00|41839.7|41819.7|41842.2|41822.2|41842.2|41822.2|41839.7|41819.7|2
1655362690000|2022-06-16 06:58:10|41839.7|41819.7|41839.7|41819.7|41842.2|41822.2|41839.3|41819.3|2
1655362700000|2022-06-16 06:58:20|41839.3|41819.3|41841.8|41821.8|41841.8|41821.8|41839.3|41819.3|5
1655362710000|2022-06-16 06:58:30|41839.7|41819.7|41844.7|41824.7|41845.2|41825.2|41839.7|41819.7|2
1655362720000|2022-06-16 06:58:40|41845.2|41825.2|41847.7|41827.7|41847.7|41827.7|41844.7|41824.7|9
1655362730000|2022-06-16 06:58:50|41849.7|41829.7|41849.7|41829.7|41851.8|41831.8|41849.7|41829.7|9
1655362740000|2022-06-16 06:59:00|41847.7|41827.7|41840.2|41820.2|41847.7|41827.7|41840.2|41820.2|13
1655362750000|2022-06-16 06:59:10|41840.6|41820.6|41837.2|41817.2|41840.6|41820.6|41837.2|41817.2|2
1655362760000|2022-06-16 06:59:20|41834.7|41814.7|41827.2|41807.2|41837.7|41817.7|41827.2|41807.2|20
1655362770000|2022-06-16 06:59:30|41824.7|41804.7|41841.8|41821.8|41846.8|41826.8|41824.7|41804.7|18
1655362780000|2022-06-16 06:59:40|41842.2|41822.2|41839.7|41819.7|41844.7|41824.7|41839.7|41819.7|0
1655362790000|2022-06-16 06:59:50|41842.2|41822.2|41837.2|41817.2|41844.7|41824.7|41837.2|41817.2|3
1655362800000|2022-06-16 07:00:00|41834.3|41814.3|41795.5|41775.5|41834.3|41814.3|41784.3|41764.3|32
1655362810000|2022-06-16 07:00:10|41795.9|41775.9|41793.9|41773.9|41795.9|41775.9|41793.4|41773.4|2
1655362820000|2022-06-16 07:00:20|41794.3|41774.3|41789.7|41769.7|41796.4|41776.4|41789.3|41769.3|7
1655362830000|2022-06-16 07:00:30|41791.8|41771.8|41791.4|41771.4|41791.8|41771.8|41784.3|41764.3|3
1655362840000|2022-06-16 07:00:40|41790.9|41770.9|41799.3|41779.3|41799.3|41779.3|41788.9|41768.9|10
1655362850000|2022-06-16 07:00:50|41801.8|41781.8|41805.9|41785.9|41805.9|41785.9|41798.9|41778.9|3
1655362860000|2022-06-16 07:01:00|41806.4|41786.4|41816.8|41796.8|41822.7|41802.7|41806.4|41786.4|5
1655362870000|2022-06-16 07:01:10|41816.4|41796.4|41811.8|41791.8|41816.8|41796.8|41811.8|41791.8|0
1655362880000|2022-06-16 07:01:20|41809.7|41789.7|41808.9|41788.9|41814.3|41794.3|41808.9|41788.9|2
1655362890000|2022-06-16 07:01:30|41809.3|41789.3|41804.7|41784.7|41809.3|41789.3|41804.7|41784.7|3
1655362900000|2022-06-16 07:01:40|41804.3|41784.3|41810.2|41790.2|41810.2|41790.2|41803.9|41783.9|4
1655362910000|2022-06-16 07:01:50|41809.7|41789.7|41817.7|41797.7|41817.7|41797.7|41809.7|41789.7|2
1655362920000|2022-06-16 07:02:00|41817.2|41797.2|41814.3|41794.3|41817.2|41797.2|41813.9|41793.9|1
1655362930000|2022-06-16 07:02:10|41813.9|41793.9|41817.7|41797.7|41819.7|41799.7|41811.8|41791.8|4
1655362940000|2022-06-16 07:02:20|41819.7|41799.7|41829.7|41809.7|41832.2|41812.2|41819.7|41799.7|1
1655362950000|2022-06-16 07:02:30|41834.7|41814.7|41834.7|41814.7|41834.7|41814.7|41834.7|41814.7|2
1655362960000|2022-06-16 07:02:40|41834.3|41814.3|41834.3|41814.3|41834.3|41814.3|41834.3|41814.3|0
1655362970000|2022-06-16 07:02:50|41834.7|41814.7|41832.2|41812.2|41836.8|41816.8|41832.2|41812.2|3
1655362980000|2022-06-16 07:03:00|41824.7|41804.7|41816.4|41796.4|41826.8|41806.8|41816.4|41796.4|6
1655362990000|2022-06-16 07:03:10|41816.8|41796.8|41816.8|41796.8|41816.8|41796.8|41812.2|41792.2|0
1655363000000|2022-06-16 07:03:20|41817.2|41797.2|41811.4|41791.4|41819.3|41799.3|41811.4|41791.4|1
1655363010000|2022-06-16 07:03:30|41809.3|41789.3|41809.3|41789.3|41809.3|41789.3|41809.3|41789.3|0
1655363020000|2022-06-16 07:03:40|41806.4|41786.4|41794.3|41774.3|41806.4|41786.4|41794.3|41774.3|0
1655363030000|2022-06-16 07:03:50|41793.9|41773.9|41791.8|41771.8|41793.9|41773.9|41791.8|41771.8|0
1655363040000|2022-06-16 07:04:00|41789.7|41769.7|41792.2|41772.2|41792.2|41772.2|41784.3|41764.3|7
1655363050000|2022-06-16 07:04:10|41789.7|41769.7|41786.8|41766.8|41789.7|41769.7|41786.8|41766.8|0
1655363070000|2022-06-16 07:04:30|41793.9|41773.9|41806.4|41786.4|41806.4|41786.4|41793.9|41773.9|12
1655363080000|2022-06-16 07:04:40|41806|41786|41796.8|41776.8|41808.9|41788.9|41796.8|41776.8|4
1655363090000|2022-06-16 07:04:50|41801.8|41781.8|41804.7|41784.7|41804.7|41784.7|41801.8|41781.8|4
1655363100000|2022-06-16 07:05:00|41802.2|41782.2|41802.2|41782.2|41806.8|41786.8|41802.2|41782.2|5
1655363110000|2022-06-16 07:05:10|41804.7|41784.7|41801.8|41781.8|41804.7|41784.7|41799.7|41779.7|1
1655363120000|2022-06-16 07:05:20|41799.7|41779.7|41793.9|41773.9|41801.8|41781.8|41791.8|41771.8|5
1655363130000|2022-06-16 07:05:30|41794.3|41774.3|41806.8|41786.8|41807.2|41787.2|41794.3|41774.3|10
1655363140000|2022-06-16 07:05:40|41807.2|41787.2|41801.8|41781.8|41807.2|41787.2|41801.8|41781.8|2
1655363150000|2022-06-16 07:05:50|41803.9|41783.9|41794.3|41774.3|41803.9|41783.9|41794.3|41774.3|0
1655363160000|2022-06-16 07:06:00|41791.8|41771.8|41797.3|41777.3|41797.3|41777.3|41791.8|41771.8|2
1655363170000|2022-06-16 07:06:10|41799.8|41779.8|41802.3|41782.3|41802.3|41782.3|41799.8|41779.8|0
1655363180000|2022-06-16 07:06:20|41804.8|41784.8|41813.5|41793.5|41814.8|41794.8|41804.8|41784.8|7
1655363190000|2022-06-16 07:06:30|41813|41793|41799.3|41779.3|41813|41793|41799.3|41779.3|1
1655363200000|2022-06-16 07:06:40|41799.8|41779.8|41806.8|41786.8|41806.8|41786.8|41799.3|41779.3|8
1655363210000|2022-06-16 07:06:50|41806.4|41786.4|41801.8|41781.8|41806.8|41786.8|41801.8|41781.8|3
1655363220000|2022-06-16 07:07:00|41801.4|41781.4|41783.9|41763.9|41801.4|41781.4|41783.5|41763.5|4
1655363230000|2022-06-16 07:07:10|41783.5|41763.5|41787.7|41767.7|41787.7|41767.7|41779.3|41759.3|5
1655363240000|2022-06-16 07:07:20|41787.3|41767.3|41781|41761|41787.3|41767.3|41781|41761|1
1655363250000|2022-06-16 07:07:30|41778.9|41758.9|41779.3|41759.3|41781.4|41761.4|41776.8|41756.8|1
1655363260000|2022-06-16 07:07:40|41778.9|41758.9|41781.8|41761.8|41782.3|41762.3|41776.8|41756.8|2
1655363270000|2022-06-16 07:07:50|41782.3|41762.3|41784.3|41764.3|41784.3|41764.3|41781.8|41761.8|1
1655363280000|2022-06-16 07:08:00|41783.9|41763.9|41781.4|41761.4|41786.8|41766.8|41779.8|41759.8|2
1655363290000|2022-06-16 07:08:10|41781.8|41761.8|41781.4|41761.4|41781.8|41761.8|41776.8|41756.8|3
1655363300000|2022-06-16 07:08:20|41781.8|41761.8|41786.8|41766.8|41786.8|41766.8|41779.8|41759.8|1
1655363310000|2022-06-16 07:08:30|41786.4|41766.4|41781.8|41761.8|41786.4|41766.4|41781.8|41761.8|0
1655363320000|2022-06-16 07:08:40|41783.9|41763.9|41784.8|41764.8|41787.3|41767.3|41779.3|41759.3|3
1655363330000|2022-06-16 07:08:50|41784.3|41764.3|41784.3|41764.3|41784.3|41764.3|41784.3|41764.3|1
1655363340000|2022-06-16 07:09:00|41784.8|41764.8|41796.8|41776.8|41796.8|41776.8|41784.8|41764.8|1
1655363350000|2022-06-16 07:09:10|41798.9|41778.9|41791.4|41771.4|41804.3|41784.3|41791.4|41771.4|3
1655363360000|2022-06-16 07:09:20|41791.8|41771.8|41791.4|41771.4|41794.3|41774.3|41791.4|41771.4|4
1655363370000|2022-06-16 07:09:30|41789.3|41769.3|41787.3|41767.3|41791.8|41771.8|41787.3|41767.3|4
1655363380000|2022-06-16 07:09:40|41789.8|41769.8|41787.3|41767.3|41791.8|41771.8|41787.3|41767.3|1
1655363390000|2022-06-16 07:09:50|41787.7|41767.7|41789.8|41769.8|41789.8|41769.8|41787.3|41767.3|0
1655363400000|2022-06-16 07:10:00|41791.8|41771.8|41776.8|41756.8|41791.8|41771.8|41776.8|41756.8|4
1655363410000|2022-06-16 07:10:10|41777.3|41757.3|41786.8|41766.8|41786.8|41766.8|41777.3|41757.3|4
1655363420000|2022-06-16 07:10:20|41786.4|41766.4|41781.8|41761.8|41786.8|41766.8|41781.8|41761.8|0
1655363430000|2022-06-16 07:10:30|41779.8|41759.8|41776.8|41756.8|41781.8|41761.8|41776.8|41756.8|0
1655363440000|2022-06-16 07:10:40|41757.3|41737.3|41736.4|41716.4|41757.3|41737.3|41736.4|41716.4|37
1655363450000|2022-06-16 07:10:50|41736.8|41716.8|41699.8|41679.8|41737.3|41717.3|41697.3|41677.3|32
1655363460000|2022-06-16 07:11:00|41699.3|41679.3|41699.8|41679.8|41703.9|41683.9|41696.8|41676.8|7
1655363470000|2022-06-16 07:11:10|41699.3|41679.3|41699.3|41679.3|41701.4|41681.4|41696.4|41676.4|13
1655363480000|2022-06-16 07:11:20|41699.8|41679.8|41701.8|41681.8|41701.8|41681.8|41696.4|41676.4|20
1655363490000|2022-06-16 07:11:30|41703.9|41683.9|41706.8|41686.8|41711.8|41691.8|41703.9|41683.9|15
1655363500000|2022-06-16 07:11:40|41707.3|41687.3|41707.3|41687.3|41709.8|41689.8|41706.8|41686.8|2
1655363510000|2022-06-16 07:11:50|41706.8|41686.8|41696.8|41676.8|41707.3|41687.3|41696.8|41676.8|1
1655363520000|2022-06-16 07:12:00|41697.3|41677.3|41705.2|41685.2|41707.7|41687.7|41697.3|41677.3|4
1655363530000|2022-06-16 07:12:10|41707.3|41687.3|41703.9|41683.9|41707.3|41687.3|41701.4|41681.4|1
1655363540000|2022-06-16 07:12:20|41701.8|41681.8|41699.3|41679.3|41704.3|41684.3|41696.8|41676.8|3
1655363550000|2022-06-16 07:12:30|41697.3|41677.3|41699.8|41679.8|41699.8|41679.8|41697.3|41677.3|8
1655363560000|2022-06-16 07:12:40|41699.3|41679.3|41694.8|41674.8|41699.8|41679.8|41694.3|41674.3|3
1655363570000|2022-06-16 07:12:50|41694.3|41674.3|41694.8|41674.8|41694.8|41674.8|41694.3|41674.3|1
1655363580000|2022-06-16 07:13:00|41697.3|41677.3|41699.8|41679.8|41699.8|41679.8|41694.8|41674.8|11
1655363590000|2022-06-16 07:13:10|41702.3|41682.3|41703.1|41683.1|41703.1|41683.1|41702.3|41682.3|3
1655363600000|2022-06-16 07:13:20|41709.8|41689.8|41712.3|41692.3|41714.8|41694.8|41709.8|41689.8|5
1655363610000|2022-06-16 07:13:30|41712.7|41692.7|41729.8|41709.8|41729.8|41709.8|41712.7|41692.7|5
1655363620000|2022-06-16 07:13:40|41730.2|41710.2|41731.4|41711.4|41737.3|41717.3|41730.2|41710.2|6
1655363630000|2022-06-16 07:13:50|41729.8|41709.8|41723.9|41703.9|41729.8|41709.8|41723.5|41703.5|1
1655363640000|2022-06-16 07:14:00|41724.3|41704.3|41729.8|41709.8|41729.8|41709.8|41723.9|41703.9|0
1655363650000|2022-06-16 07:14:10|41730.2|41710.2|41737.3|41717.3|41737.3|41717.3|41729.8|41709.8|4
1655363660000|2022-06-16 07:14:20|41734.8|41714.8|41734.3|41714.3|41738.9|41718.9|41732.3|41712.3|2
1655363670000|2022-06-16 07:14:30|41734.8|41714.8|41741|41721|41746.8|41726.8|41734.8|41714.8|11
1655363680000|2022-06-16 07:14:40|41738.9|41718.9|41729.3|41709.3|41738.9|41718.9|41726.4|41706.4|3
1655363690000|2022-06-16 07:14:50|41729.8|41709.8|41709.8|41689.8|41729.8|41709.8|41709.8|41689.8|5
1655363700000|2022-06-16 07:15:00|41709.3|41689.3|41696.4|41676.4|41709.3|41689.3|41696.4|41676.4|13
1655363710000|2022-06-16 07:15:10|41696|41676|41689.8|41669.8|41696|41676|41681.8|41661.8|12
1655363720000|2022-06-16 07:15:20|41690.6|41670.6|41694.8|41674.8|41694.8|41674.8|41689.3|41669.3|3
1655363730000|2022-06-16 07:15:30|41694.3|41674.3|41689.3|41669.3|41694.8|41674.8|41689.3|41669.3|4
1655363740000|2022-06-16 07:15:40|41689.8|41669.8|41669.8|41649.8|41689.8|41669.8|41669.8|41649.8|4
1655363750000|2022-06-16 07:15:50|41667.7|41647.7|41667.3|41647.3|41669.8|41649.8|41667.3|41647.3|4
1655363760000|2022-06-16 07:16:00|41665.2|41645.2|41661.8|41641.8|41665.2|41645.2|41661.8|41641.8|7
1655363770000|2022-06-16 07:16:10|41661.4|41641.4|41659.8|41639.8|41661.8|41641.8|41659.3|41639.3|3
1655363780000|2022-06-16 07:16:20|41662.3|41642.3|41654.3|41634.3|41667.3|41647.3|41654.3|41634.3|10
1655363790000|2022-06-16 07:16:30|41652.3|41632.3|41652.3|41632.3|41654.3|41634.3|41651.8|41631.8|6
1655363800000|2022-06-16 07:16:40|41656.4|41636.4|41654.8|41634.8|41656.8|41636.8|41651.8|41631.8|2
1655363810000|2022-06-16 07:16:50|41654.3|41634.3|41650.2|41630.2|41657.3|41637.3|41650.2|41630.2|7
1655363820000|2022-06-16 07:17:00|41649.8|41629.8|41647.3|41627.3|41651.8|41631.8|41647.3|41627.3|10
1655363830000|2022-06-16 07:17:10|41649.8|41629.8|41649.3|41629.3|41649.8|41629.8|41649.3|41629.3|3
1655363840000|2022-06-16 07:17:20|41647.3|41627.3|41661.8|41641.8|41661.8|41641.8|41647.3|41627.3|7
1655363850000|2022-06-16 07:17:30|41659.8|41639.8|41659.8|41639.8|41664.3|41644.3|41659.3|41639.3|14
1655363860000|2022-06-16 07:17:40|41654.8|41634.8|41652.7|41632.7|41656.8|41636.8|41646.8|41626.8|22
1655363870000|2022-06-16 07:17:50|41654.8|41634.8|41651.8|41631.8|41654.8|41634.8|41641.8|41621.8|26
1655363880000|2022-06-16 07:18:00|41649.8|41629.8|41651.8|41631.8|41654.3|41634.3|41649.8|41629.8|2
1655363890000|2022-06-16 07:18:10|41654.3|41634.3|41611.8|41591.8|41654.3|41634.3|41609.8|41589.8|10
1655363900000|2022-06-16 07:18:20|41606.8|41586.8|41622.3|41602.3|41622.3|41602.3|41606.8|41586.8|6
1655363910000|2022-06-16 07:18:30|41619.8|41599.8|41621.8|41601.8|41626.8|41606.8|41619.8|41599.8|2
1655363920000|2022-06-16 07:18:40|41623.9|41603.9|41622.3|41602.3|41624.3|41604.3|41619.8|41599.8|3
1655363930000|2022-06-16 07:18:50|41624.8|41604.8|41626.9|41606.9|41631.9|41611.9|41624.8|41604.8|6
1655363940000|2022-06-16 07:19:00|41624.4|41604.4|41623.9|41603.9|41624.4|41604.4|41621.9|41601.9|5
1655363950000|2022-06-16 07:19:10|41621.9|41601.9|41619.8|41599.8|41621.9|41601.9|41617.3|41597.3|6
1655363960000|2022-06-16 07:19:20|41619.4|41599.4|41619.8|41599.8|41619.8|41599.8|41617.3|41597.3|6
1655363970000|2022-06-16 07:19:30|41620.2|41600.2|41617.7|41597.7|41622.7|41602.7|41617.7|41597.7|4
1655363980000|2022-06-16 07:19:40|41621.9|41601.9|41624.4|41604.4|41624.4|41604.4|41621.9|41601.9|2
1655363990000|2022-06-16 07:19:50|41623.9|41603.9|41644.8|41624.8|41644.8|41624.8|41622.3|41602.3|11
1655364000000|2022-06-16 07:20:00|41644.4|41624.4|41637.7|41617.7|41644.4|41624.4|41637.3|41617.3|13
1655364010000|2022-06-16 07:20:10|41637.3|41617.3|41647.7|41627.7|41648.1|41628.1|41637.3|41617.3|4
1655364020000|2022-06-16 07:20:20|41650.2|41630.2|41645.6|41625.6|41650.2|41630.2|41645.6|41625.6|1
1655364030000|2022-06-16 07:20:30|41645.2|41625.2|41642.7|41622.7|41647.7|41627.7|41642.7|41622.7|3
1655364040000|2022-06-16 07:20:40|41640.2|41620.2|41637.7|41617.7|41640.2|41620.2|41637.3|41617.3|1
1655364050000|2022-06-16 07:20:50|41639|41619|41651.1|41631.1|41651.1|41631.1|41639|41619|6
1655364060000|2022-06-16 07:21:00|41648.6|41628.6|41640.6|41620.6|41648.6|41628.6|41640.6|41620.6|9
1655364070000|2022-06-16 07:21:10|41639.8|41619.8|41637.7|41617.7|41642.3|41622.3|41637.7|41617.7|0
1655364080000|2022-06-16 07:21:20|41634.4|41614.4|41638.1|41618.1|41638.1|41618.1|41617.7|41597.7|8
1655364100000|2022-06-16 07:21:40|41638.6|41618.6|41641.1|41621.1|41643.1|41623.1|41638.6|41618.6|2
1655364110000|2022-06-16 07:21:50|41643.1|41623.1|41614.8|41594.8|41643.1|41623.1|41612.7|41592.7|12
1655364120000|2022-06-16 07:22:00|41617.7|41597.7|41627.3|41607.3|41631.9|41611.9|41617.7|41597.7|8
1655364130000|2022-06-16 07:22:10|41627.7|41607.7|41631.9|41611.9|41632.3|41612.3|41627.7|41607.7|6
1655364140000|2022-06-16 07:22:20|41629.8|41609.8|41611.9|41591.9|41629.8|41609.8|41611.9|41591.9|8
1655364150000|2022-06-16 07:22:30|41609.8|41589.8|41607.7|41587.7|41609.8|41589.8|41607.7|41587.7|4
1655364160000|2022-06-16 07:22:40|41605.2|41585.2|41605.2|41585.2|41607.7|41587.7|41605.2|41585.2|1
1655364170000|2022-06-16 07:22:50|41603.1|41583.1|41600.6|41580.6|41603.1|41583.1|41600.6|41580.6|1
1655364180000|2022-06-16 07:23:00|41605.2|41585.2|41610.6|41590.6|41615.2|41595.2|41605.2|41585.2|7
1655364190000|2022-06-16 07:23:10|41610.2|41590.2|41608.1|41588.1|41612.7|41592.7|41607.7|41587.7|0
1655364200000|2022-06-16 07:23:20|41607.7|41587.7|41612.7|41592.7|41612.7|41592.7|41607.7|41587.7|2
1655364210000|2022-06-16 07:23:30|41613.1|41593.1|41630.2|41610.2|41632.7|41612.7|41610.6|41590.6|12
1655364220000|2022-06-16 07:23:40|41629.8|41609.8|41617.3|41597.3|41630.2|41610.2|41617.3|41597.3|4
1655364230000|2022-06-16 07:23:50|41614.8|41594.8|41607.7|41587.7|41614.8|41594.8|41607.7|41587.7|5
1655364240000|2022-06-16 07:24:00|41608.2|41588.2|41607.7|41587.7|41612.3|41592.3|41607.7|41587.7|6
1655364250000|2022-06-16 07:24:10|41608.2|41588.2|41607.7|41587.7|41618.2|41598.2|41607.7|41587.7|8
1655364260000|2022-06-16 07:24:20|41612.7|41592.7|41607.7|41587.7|41612.7|41592.7|41607.7|41587.7|2
1655364270000|2022-06-16 07:24:30|41602.3|41582.3|41602.3|41582.3|41602.3|41582.3|41602.3|41582.3|2
1655364280000|2022-06-16 07:24:40|41600.2|41580.2|41595.2|41575.2|41600.2|41580.2|41595.2|41575.2|1
1655364290000|2022-06-16 07:24:50|41595.7|41575.7|41593.2|41573.2|41595.7|41575.7|41593.2|41573.2|1
1655364300000|2022-06-16 07:25:00|41591.1|41571.1|41595.7|41575.7|41598.2|41578.2|41591.1|41571.1|12
1655364310000|2022-06-16 07:25:10|41595.2|41575.2|41590.7|41570.7|41595.2|41575.2|41590.7|41570.7|2
1655364320000|2022-06-16 07:25:20|41592.7|41572.7|41597.7|41577.7|41597.7|41577.7|41592.7|41572.7|7
1655364330000|2022-06-16 07:25:30|41598.2|41578.2|41592.7|41572.7|41600.7|41580.7|41592.7|41572.7|13
1655364340000|2022-06-16 07:25:40|41593.2|41573.2|41595.7|41575.7|41597.7|41577.7|41593.2|41573.2|2
1655364350000|2022-06-16 07:25:50|41597.7|41577.7|41586.9|41566.9|41597.7|41577.7|41586.9|41566.9|11
1655364360000|2022-06-16 07:26:00|41584.8|41564.8|41558.2|41538.2|41584.8|41564.8|41558.2|41538.2|7
1655364370000|2022-06-16 07:26:10|41560.2|41540.2|41567.3|41547.3|41567.3|41547.3|41557.7|41537.7|5
1655364380000|2022-06-16 07:26:20|41566.9|41546.9|41567.7|41547.7|41567.7|41547.7|41564.8|41544.8|2
1655364390000|2022-06-16 07:26:30|41567.3|41547.3|41564.8|41544.8|41567.3|41547.3|41561.9|41541.9|2
1655364400000|2022-06-16 07:26:40|41562.7|41542.7|41560.2|41540.2|41562.7|41542.7|41558.2|41538.2|2
1655364410000|2022-06-16 07:26:50|41562.7|41542.7|41562.7|41542.7|41562.7|41542.7|41557.7|41537.7|2
1655364420000|2022-06-16 07:27:00|41563.2|41543.2|41565.7|41545.7|41565.7|41545.7|41562.7|41542.7|1
1655364430000|2022-06-16 07:27:10|41566.1|41546.1|41582.7|41562.7|41585.2|41565.2|41565.7|41545.7|4
1655364440000|2022-06-16 07:27:20|41583.2|41563.2|41587.7|41567.7|41595.7|41575.7|41583.2|41563.2|10
1655364450000|2022-06-16 07:27:30|41592.3|41572.3|41593.2|41573.2|41593.2|41573.2|41587.7|41567.7|1
1655364460000|2022-06-16 07:27:40|41593.6|41573.6|41607.7|41587.7|41607.7|41587.7|41593.6|41573.6|7
1655364470000|2022-06-16 07:27:50|41605.7|41585.7|41608.6|41588.6|41608.6|41588.6|41605.7|41585.7|0
1655364480000|2022-06-16 07:28:00|41608.2|41588.2|41607.3|41587.3|41608.2|41588.2|41605.7|41585.7|0
1655364490000|2022-06-16 07:28:10|41605.2|41585.2|41605.2|41585.2|41605.2|41585.2|41605.2|41585.2|0
1655364500000|2022-06-16 07:28:20|41605.7|41585.7|41600.7|41580.7|41605.7|41585.7|41600.7|41580.7|3
1655364510000|2022-06-16 07:28:30|41598.2|41578.2|41598.2|41578.2|41598.2|41578.2|41598.2|41578.2|0
1655364520000|2022-06-16 07:28:40|41597.7|41577.7|41585.7|41565.7|41597.7|41577.7|41585.7|41565.7|3
1655364530000|2022-06-16 07:28:50|41587.7|41567.7|41603.2|41583.2|41603.2|41583.2|41585.7|41565.7|8
1655364540000|2022-06-16 07:29:00|41603.6|41583.6|41587.3|41567.3|41603.6|41583.6|41587.3|41567.3|11
1655364550000|2022-06-16 07:29:10|41585.2|41565.2|41578.2|41558.2|41585.2|41565.2|41573.2|41553.2|8
1655364560000|2022-06-16 07:29:20|41580.2|41560.2|41575.2|41555.2|41582.3|41562.3|41575.2|41555.2|4
1655364570000|2022-06-16 07:29:30|41574.8|41554.8|41565.7|41545.7|41574.8|41554.8|41565.7|41545.7|13
1655364580000|2022-06-16 07:29:40|41567.3|41547.3|41564.8|41544.8|41567.7|41547.7|41555.2|41535.2|18
1655364590000|2022-06-16 07:29:50|41562.7|41542.7|41563.2|41543.2|41567.7|41547.7|41562.7|41542.7|4
1655364600000|2022-06-16 07:30:00|41562.7|41542.7|41572.7|41552.7|41574.8|41554.8|41560.7|41540.7|17
1655364610000|2022-06-16 07:30:10|41577.7|41557.7|41593.2|41573.2|41596.1|41576.1|41577.7|41557.7|10
1655364620000|2022-06-16 07:30:20|41592.7|41572.7|41580.7|41560.7|41595.2|41575.2|41567.7|41547.7|14
1655364630000|2022-06-16 07:30:30|41580.2|41560.2|41585.7|41565.7|41586.1|41566.1|41580.2|41560.2|1
1655364640000|2022-06-16 07:30:40|41583.6|41563.6|41583.2|41563.2|41583.6|41563.6|41577.7|41557.7|12
1655364650000|2022-06-16 07:30:50|41585.2|41565.2|41593.2|41573.2|41593.6|41573.6|41583.2|41563.2|1
1655364660000|2022-06-16 07:31:00|41595.2|41575.2|41597.7|41577.7|41602.3|41582.3|41592.7|41572.7|10
1655364670000|2022-06-16 07:31:10|41600.2|41580.2|41597.7|41577.7|41602.7|41582.7|41597.7|41577.7|2
1655364680000|2022-06-16 07:31:20|41603.2|41583.2|41602.7|41582.7|41605.7|41585.7|41602.7|41582.7|4
1655364690000|2022-06-16 07:31:30|41597.7|41577.7|41589.8|41569.8|41597.7|41577.7|41589.8|41569.8|5
1655364700000|2022-06-16 07:31:40|41590.2|41570.2|41585.2|41565.2|41597.7|41577.7|41584.8|41564.8|7
1655364710000|2022-06-16 07:31:50|41577.7|41557.7|41532.7|41512.7|41577.7|41557.7|41532.7|41512.7|23
1655364720000|2022-06-16 07:32:00|41530.7|41510.7|41516.9|41496.9|41541.9|41521.9|41514.8|41494.8|27
1655364730000|2022-06-16 07:32:10|41514.8|41494.8|41501.9|41481.9|41514.8|41494.8|41501.9|41481.9|25
1655364740000|2022-06-16 07:32:20|41476.9|41456.9|41471.9|41451.9|41487.3|41467.3|41471.9|41451.9|42
1655364750000|2022-06-16 07:32:30|41467.7|41447.7|41451.9|41431.9|41467.7|41447.7|41419.8|41399.8|202
1655364760000|2022-06-16 07:32:40|41449.4|41429.4|41446.5|41426.5|41449.4|41429.4|41441.9|41421.9|4
1655364770000|2022-06-16 07:32:50|41446.9|41426.9|41439.4|41419.4|41446.9|41426.9|41436.9|41416.9|22
1655364780000|2022-06-16 07:33:00|41436.9|41416.9|41459.8|41439.8|41462.3|41442.3|41436.9|41416.9|31
1655364790000|2022-06-16 07:33:10|41459.4|41439.4|41424.8|41404.8|41459.4|41439.4|41422.3|41402.3|19
1655364800000|2022-06-16 07:33:20|41424|41404|41416.9|41396.9|41424|41404|41411.9|41391.9|18
1655364810000|2022-06-16 07:33:30|41414.4|41394.4|41381.9|41361.9|41416.9|41396.9|41381.9|41361.9|28
1655364820000|2022-06-16 07:33:40|41386.9|41366.9|41424|41404|41424|41404|41384.4|41364.4|15
1655364830000|2022-06-16 07:33:50|41421.9|41401.9|41433.5|41413.5|41456.9|41436.9|41421.9|41401.9|29
1655364840000|2022-06-16 07:34:00|41431.5|41411.5|41431.9|41411.9|41438.2|41418.2|41427.3|41407.3|19
1655364850000|2022-06-16 07:34:10|41434|41414|41431.9|41411.9|41434.8|41414.8|41431.9|41411.9|2
1655364860000|2022-06-16 07:34:20|41434|41414|41431.5|41411.5|41434.4|41414.4|41426.9|41406.9|6
1655364870000|2022-06-16 07:34:30|41431.9|41411.9|41431.5|41411.5|41434.4|41414.4|41431.5|41411.5|3
1655364880000|2022-06-16 07:34:40|41431|41411|41416|41396|41433.5|41413.5|41416|41396|2
1655364890000|2022-06-16 07:34:50|41415.6|41395.6|41423.5|41403.5|41428.1|41408.1|41410.6|41390.6|20
1655364900000|2022-06-16 07:35:00|41421|41401|41426|41406|41428.5|41408.5|41421|41401|11
1655364910000|2022-06-16 07:35:10|41424|41404|41413.5|41393.5|41424|41404|41413.5|41393.5|7
1655364920000|2022-06-16 07:35:20|41413.1|41393.1|41386|41366|41413.1|41393.1|41386|41366|28
1655364930000|2022-06-16 07:35:30|41385.6|41365.6|41313.1|41293.1|41391|41371|41313.1|41293.1|20
1655364940000|2022-06-16 07:35:40|41310.6|41290.6|41313.5|41293.5|41321|41301|41288.5|41268.5|56
1655364950000|2022-06-16 07:35:50|41315.6|41295.6|41336.5|41316.5|41336.5|41316.5|41314|41294|13
1655364960000|2022-06-16 07:36:00|41341|41321|41341|41321|41350.6|41330.6|41338.5|41318.5|11
1655364970000|2022-06-16 07:36:10|41341.5|41321.5|41368.5|41348.5|41371|41351|41341|41321|14
1655364980000|2022-06-16 07:36:20|41369|41349|41378.5|41358.5|41381|41361|41368.5|41348.5|6
1655364990000|2022-06-16 07:36:30|41380.6|41360.6|41386|41366|41388.5|41368.5|41373.5|41353.5|7
1655365000000|2022-06-16 07:36:40|41386.5|41366.5|41390.2|41370.2|41400.6|41380.6|41386|41366|14
1655365010000|2022-06-16 07:36:50|41388.1|41368.1|41381|41361|41389.4|41369.4|41373.5|41353.5|14
1655365020000|2022-06-16 07:37:00|41378.5|41358.5|41376.5|41356.5|41381|41361|41376|41356|3
1655365030000|2022-06-16 07:37:10|41381.5|41361.5|41398.5|41378.5|41398.5|41378.5|41381.5|41361.5|2
1655365040000|2022-06-16 07:37:20|41398.1|41378.1|41393.5|41373.5|41398.5|41378.5|41393.5|41373.5|2
1655365050000|2022-06-16 07:37:30|41394|41374|41393.5|41373.5|41396.5|41376.5|41391|41371|7
1655365060000|2022-06-16 07:37:40|41393.1|41373.1|41391|41371|41394|41374|41389|41369|0
1655365070000|2022-06-16 07:37:50|41393.5|41373.5|41393.5|41373.5|41396|41376|41386.5|41366.5|10
1655365080000|2022-06-16 07:38:00|41393.1|41373.1|41398.5|41378.5|41404|41384|41388.1|41368.1|7
1655365090000|2022-06-16 07:38:10|41401|41381|41394|41374|41401|41381|41391|41371|6
1655365100000|2022-06-16 07:38:20|41395.6|41375.6|41396.5|41376.5|41396.5|41376.5|41388.5|41368.5|9
1655365110000|2022-06-16 07:38:30|41394|41374|41396|41376|41401|41381|41391|41371|12
1655365120000|2022-06-16 07:38:40|41395.6|41375.6|41398.5|41378.5|41398.5|41378.5|41394|41374|1
1655365130000|2022-06-16 07:38:50|41401|41381|41404|41384|41406|41386|41401|41381|7
1655365140000|2022-06-16 07:39:00|41403.5|41383.5|41416|41396|41424|41404|41403.5|41383.5|5
1655365150000|2022-06-16 07:39:10|41418.1|41398.1|41413.5|41393.5|41418.1|41398.1|41413.5|41393.5|1
1655365160000|2022-06-16 07:39:20|41411.5|41391.5|41394|41374|41411.5|41391.5|41394|41374|7
1655365170000|2022-06-16 07:39:30|41394.4|41374.4|41409|41389|41409|41389|41394.4|41374.4|6
1655365180000|2022-06-16 07:39:40|41409.4|41389.4|41411|41391|41418.1|41398.1|41409.4|41389.4|2
1655365190000|2022-06-16 07:39:50|41410.2|41390.2|41401|41381|41410.2|41390.2|41401|41381|7
1655365200000|2022-06-16 07:40:00|41398.1|41378.1|41368.5|41348.5|41398.1|41378.1|41368.5|41348.5|13
1655365210000|2022-06-16 07:40:10|41369|41349|41348.5|41328.5|41369|41349|41348.1|41328.1|15
1655365220000|2022-06-16 07:40:20|41343.5|41323.5|41361.9|41341.9|41361.9|41341.9|41343.5|41323.5|8
1655365230000|2022-06-16 07:40:30|41366.5|41346.5|41378.5|41358.5|41378.5|41358.5|41366.5|41346.5|5
1655365240000|2022-06-16 07:40:40|41391.5|41371.5|41396|41376|41396|41376|41391|41371|3
1655365250000|2022-06-16 07:40:50|41393.5|41373.5|41381|41361|41393.5|41373.5|41381|41361|4
1655365260000|2022-06-16 07:41:00|41378.5|41358.5|41378.5|41358.5|41379|41359|41378.5|41358.5|0
1655365270000|2022-06-16 07:41:10|41375.6|41355.6|41386|41366|41388.5|41368.5|41375.6|41355.6|14
1655365280000|2022-06-16 07:41:20|41386.5|41366.5|41376|41356|41396|41376|41376|41356|29
1655365290000|2022-06-16 07:41:30|41375.6|41355.6|41386|41366|41386|41366|41371|41351|9
1655365300000|2022-06-16 07:41:40|41384|41364|41396|41376|41403.5|41383.5|41384|41364|13
1655365310000|2022-06-16 07:41:50|41394|41374|41390.6|41370.6|41399|41379|41390.6|41370.6|4
1655365320000|2022-06-16 07:42:00|41388.5|41368.5|41393.5|41373.5|41394|41374|41388.5|41368.5|3
1655365330000|2022-06-16 07:42:10|41396|41376|41418.5|41398.5|41418.5|41398.5|41391|41371|7
1655365340000|2022-06-16 07:42:20|41419|41399|41408.1|41388.1|41419|41399|41408.1|41388.1|4
1655365350000|2022-06-16 07:42:30|41406|41386|41406|41386|41411|41391|41403.5|41383.5|5
1655365360000|2022-06-16 07:42:40|41405.6|41385.6|41393.1|41373.1|41405.6|41385.6|41393.1|41373.1|12
1655365370000|2022-06-16 07:42:50|41388.1|41368.1|41394.4|41374.4|41394.4|41374.4|41381.5|41361.5|7
1655365380000|2022-06-16 07:43:00|41391.9|41371.9|41396.5|41376.5|41401.5|41381.5|41391.9|41371.9|9
1655365390000|2022-06-16 07:43:10|41399|41379|41411|41391|41411|41391|41399|41379|3
1655365400000|2022-06-16 07:43:20|41411.5|41391.5|41421|41401|41421.5|41401.5|41411.5|41391.5|7
1655365410000|2022-06-16 07:43:30|41421.5|41401.5|41426|41406|41426|41406|41421|41401|2
1655365420000|2022-06-16 07:43:40|41426.5|41406.5|41431.1|41411.1|41436|41416|41426.5|41406.5|4
1655365430000|2022-06-16 07:43:50|41436.1|41416.1|41426.1|41406.1|41436.1|41416.1|41426.1|41406.1|4
1655365440000|2022-06-16 07:44:00|41426.5|41406.5|41429|41409|41431.1|41411.1|41423.6|41403.6|6
1655365450000|2022-06-16 07:44:10|41431.5|41411.5|41433.1|41413.1|41433.6|41413.6|41429|41409|1
1655365460000|2022-06-16 07:44:20|41431.1|41411.1|41436.1|41416.1|41445.6|41425.6|41429|41409|16
1655365470000|2022-06-16 07:44:30|41435.6|41415.6|41431.1|41411.1|41436.1|41416.1|41430.6|41410.6|4
1655365480000|2022-06-16 07:44:40|41430.6|41410.6|41430.2|41410.2|41430.6|41410.6|41430.2|41410.2|0
1655365490000|2022-06-16 07:44:50|41428.1|41408.1|41426.5|41406.5|41430.6|41410.6|41426.1|41406.1|3
1655365500000|2022-06-16 07:45:00|41428.6|41408.6|41418.6|41398.6|41428.6|41408.6|41416.5|41396.5|4
1655365510000|2022-06-16 07:45:10|41418.1|41398.1|41413.1|41393.1|41420.2|41400.2|41412.7|41392.7|4
1655365520000|2022-06-16 07:45:20|41412.7|41392.7|41403.6|41383.6|41412.7|41392.7|41398.1|41378.1|7
1655365530000|2022-06-16 07:45:30|41403.1|41383.1|41386.1|41366.1|41403.1|41383.1|41386.1|41366.1|9
1655365540000|2022-06-16 07:45:40|41388.1|41368.1|41391.1|41371.1|41393.6|41373.6|41386.1|41366.1|17
1655365550000|2022-06-16 07:45:50|||||||||1
1655365560000|2022-06-16 07:46:00|41393.6|41373.6|41403.1|41383.1|41405.6|41385.6|41393.6|41373.6|7
1655365570000|2022-06-16 07:46:10|41401.1|41381.1|41401.1|41381.1|41403.6|41383.6|41401.1|41381.1|2
1655365580000|2022-06-16 07:46:20|41404|41384|41413.1|41393.1|41416.1|41396.1|41404|41384|8
1655365590000|2022-06-16 07:46:30|41411.1|41391.1|41403.6|41383.6|41411.1|41391.1|41403.6|41383.6|19
1655365600000|2022-06-16 07:46:40|41398.1|41378.1|41401.1|41381.1|41405.6|41385.6|41391.1|41371.1|8
1655365610000|2022-06-16 07:46:50|41400.6|41380.6|41391.1|41371.1|41400.6|41380.6|41381.9|41361.9|9
1655365620000|2022-06-16 07:47:00|41393.6|41373.6|41413.1|41393.1|41415.6|41395.6|41393.6|41373.6|4
1655365630000|2022-06-16 07:47:10|41415.6|41395.6|41411.1|41391.1|41416.1|41396.1|41403.1|41383.1|12
1655365640000|2022-06-16 07:47:20|41410.6|41390.6|41415.6|41395.6|41416.1|41396.1|41410.6|41390.6|2
1655365650000|2022-06-16 07:47:30|41416.1|41396.1|41411.1|41391.1|41416.1|41396.1|41411.1|41391.1|0
1655365660000|2022-06-16 07:47:40|41408.6|41388.6|41413.6|41393.6|41415.6|41395.6|41406.1|41386.1|9
1655365670000|2022-06-16 07:47:50|41413.1|41393.1|41403.1|41383.1|41413.1|41393.1|41402.7|41382.7|1
1655365680000|2022-06-16 07:48:00|41402.7|41382.7|41413.6|41393.6|41413.6|41393.6|41402.7|41382.7|5
1655365690000|2022-06-16 07:48:10|41413.1|41393.1|41423.6|41403.6|41426.1|41406.1|41411.1|41391.1|0
1655365700000|2022-06-16 07:48:20|41426.1|41406.1|41428.6|41408.6|41428.6|41408.6|41423.6|41403.6|1
1655365710000|2022-06-16 07:48:30|41430.6|41410.6|41428.1|41408.1|41431.1|41411.1|41428.1|41408.1|0
1655365720000|2022-06-16 07:48:40|41426.1|41406.1|41423.6|41403.6|41426.1|41406.1|41423.6|41403.6|1
1655365730000|2022-06-16 07:48:50|41423.1|41403.1|41416.1|41396.1|41423.6|41403.6|41414|41394|1
1655365740000|2022-06-16 07:49:00|41413.6|41393.6|41388.1|41368.1|41414|41394|41388.1|41368.1|23
1655365750000|2022-06-16 07:49:10|41386.1|41366.1|41386.1|41366.1|41388.6|41368.6|41385.6|41365.6|4
1655365760000|2022-06-16 07:49:20|41385.6|41365.6|41386.1|41366.1|41386.1|41366.1|41381.1|41361.1|7
1655365770000|2022-06-16 07:49:30|41385.6|41365.6|41390.6|41370.6|41390.6|41370.6|41378.1|41358.1|6
1655365780000|2022-06-16 07:49:40|41391.1|41371.1|41406.1|41386.1|41410.6|41390.6|41391.1|41371.1|10
1655365790000|2022-06-16 07:49:50|41405.6|41385.6|41404|41384|41405.6|41385.6|41398.6|41378.6|3
1655365800000|2022-06-16 07:50:00|41406.1|41386.1|41396.1|41376.1|41410.2|41390.2|41396.1|41376.1|2
1655365810000|2022-06-16 07:50:10|41394|41374|41408.1|41388.1|41408.1|41388.1|41394|41374|4
1655365820000|2022-06-16 07:50:20|41406.1|41386.1|41398.6|41378.6|41408.1|41388.1|41398.6|41378.6|2
1655365830000|2022-06-16 07:50:30|41405.6|41385.6|41415.6|41395.6|41415.6|41395.6|41405.6|41385.6|15
1655365840000|2022-06-16 07:50:40|41416.1|41396.1|41409.8|41389.8|41422.7|41402.7|41397.7|41377.7|14
1655365850000|2022-06-16 07:50:50|41410.2|41390.2|41412.3|41392.3|41414.8|41394.8|41410.2|41390.2|0
1655365860000|2022-06-16 07:51:00|41412.7|41392.7|41410.2|41390.2|41413.1|41393.1|41405.2|41385.2|7
1655365870000|2022-06-16 07:51:10|41410.6|41390.6|41410.2|41390.2|41412.3|41392.3|41409.8|41389.8|4
1655365880000|2022-06-16 07:51:20|41409.8|41389.8|41400.2|41380.2|41410.2|41390.2|41397.7|41377.7|2
1655365890000|2022-06-16 07:51:30|41403.1|41383.1|41405.6|41385.6|41405.6|41385.6|41403.1|41383.1|2
1655365900000|2022-06-16 07:51:40|41405.2|41385.2|41404.4|41384.4|41412.7|41392.7|41404.4|41384.4|4
1655365910000|2022-06-16 07:51:50|41401.4|41381.4|41390.2|41370.2|41401.4|41381.4|41390.2|41370.2|7
1655365920000|2022-06-16 07:52:00|41389.8|41369.8|41405.2|41385.2|41405.2|41385.2|41389.8|41369.8|8
1655365930000|2022-06-16 07:52:10|41397.7|41377.7|41397.7|41377.7|41397.7|41377.7|41397.7|41377.7|3
1655365940000|2022-06-16 07:52:20|41398.1|41378.1|41392.7|41372.7|41400.2|41380.2|41392.7|41372.7|0
1655365950000|2022-06-16 07:52:30|41394.8|41374.8|41390.2|41370.2|41395.2|41375.2|41390.2|41370.2|2
1655365960000|2022-06-16 07:52:40|41389.8|41369.8|41390.2|41370.2|41390.2|41370.2|41385.6|41365.6|3
1655365970000|2022-06-16 07:52:50|41389.8|41369.8|41390.2|41370.2|41390.2|41370.2|41385.2|41365.2|3
1655365980000|2022-06-16 07:53:00|41392.7|41372.7|41381.9|41361.9|41392.7|41372.7|41381.9|41361.9|10
1655365990000|2022-06-16 07:53:10|41384.4|41364.4|41370.2|41350.2|41384.4|41364.4|41370.2|41350.2|11
1655366000000|2022-06-16 07:53:20|41375.2|41355.2|41360.2|41340.2|41375.2|41355.2|41360.2|41340.2|11
1655366010000|2022-06-16 07:53:30|41360.6|41340.6|41383.1|41363.1|41383.1|41363.1|41360.6|41340.6|6
1655366020000|2022-06-16 07:53:40|41385.6|41365.6|41392.7|41372.7|41406.1|41386.1|41385.6|41365.6|10
1655366030000|2022-06-16 07:53:50|41395.2|41375.2|41392.7|41372.7|41399.8|41379.8|41392.7|41372.7|10
1655366040000|2022-06-16 07:54:00|41390.2|41370.2|41389.8|41369.8|41392.7|41372.7|41386.1|41366.1|9
1655366050000|2022-06-16 07:54:10|41387.7|41367.7|41392.7|41372.7|41392.7|41372.7|41387.7|41367.7|1
1655366060000|2022-06-16 07:54:20|41394|41374|41405.2|41385.2|41410.2|41390.2|41394|41374|5
1655366070000|2022-06-16 07:54:30|41402.7|41382.7|41397.7|41377.7|41402.7|41382.7|41397.7|41377.7|1
1655366080000|2022-06-16 07:54:40|41398.1|41378.1|41403.1|41383.1|41403.1|41383.1|41398.1|41378.1|3
1655366090000|2022-06-16 07:54:50|41405.2|41385.2|41418.6|41398.6|41418.6|41398.6|41405.2|41385.2|8
1655366100000|2022-06-16 07:55:00|41424.8|41404.8|41427.7|41407.7|41427.7|41407.7|41424.8|41404.8|3
1655366110000|2022-06-16 07:55:10|41427.3|41407.3|41415.2|41395.2|41427.3|41407.3|41414.8|41394.8|0
1655366120000|2022-06-16 07:55:20|41414.8|41394.8|41412.7|41392.7|41414.8|41394.8|41412.7|41392.7|0
1655366130000|2022-06-16 07:55:30|41415.6|41395.6|41425.2|41405.2|41427.7|41407.7|41415.6|41395.6|10
1655366140000|2022-06-16 07:55:40|41424.8|41404.8|41425.2|41405.2|41425.2|41405.2|41420.2|41400.2|0
1655366150000|2022-06-16 07:55:50|41425.7|41405.7|41429.8|41409.8|41430.7|41410.7|41425.7|41405.7|3
1655366160000|2022-06-16 07:56:00|41427.7|41407.7|41450.2|41430.2|41450.2|41430.2|41427.7|41407.7|21
1655366170000|2022-06-16 07:56:10|41452.7|41432.7|41455.7|41435.7|41457.7|41437.7|41452.7|41432.7|5
1655366180000|2022-06-16 07:56:20|41457.7|41437.7|41440.2|41420.2|41459.8|41439.8|41440.2|41420.2|14
1655366190000|2022-06-16 07:56:30|41438.2|41418.2|41435.2|41415.2|41439.8|41419.8|41435.2|41415.2|5
1655366200000|2022-06-16 07:56:40|41437.7|41417.7|41450.2|41430.2|41450.2|41430.2|41437.7|41417.7|5
1655366210000|2022-06-16 07:56:50|41449.8|41429.8|41430.2|41410.2|41450.2|41430.2|41430.2|41410.2|15
1655366220000|2022-06-16 07:57:00|41429.8|41409.8|41428.2|41408.2|41435.7|41415.7|41428.2|41408.2|4
1655366230000|2022-06-16 07:57:10|41430.2|41410.2|41430.2|41410.2|41430.7|41410.7|41425.7|41405.7|3
1655366240000|2022-06-16 07:57:20|41429.8|41409.8|41429.8|41409.8|41434.8|41414.8|41429.8|41409.8|2
1655366250000|2022-06-16 07:57:30|41430.2|41410.2|41430.2|41410.2|41434.8|41414.8|41430.2|41410.2|1
1655366260000|2022-06-16 07:57:40|41429.8|41409.8|41425.7|41405.7|41430.2|41410.2|41425.2|41405.2|4
1655366270000|2022-06-16 07:57:50|41427.3|41407.3|41430.2|41410.2|41430.2|41410.2|41427.3|41407.3|3
1655366280000|2022-06-16 07:58:00|41432.3|41412.3|41432.7|41412.7|41434.4|41414.4|41430.2|41410.2|0
1655366290000|2022-06-16 07:58:10|41430.7|41410.7|41429.8|41409.8|41432.7|41412.7|41429.8|41409.8|1
1655366300000|2022-06-16 07:58:20|41430.2|41410.2|41430.2|41410.2|41430.7|41410.7|41430.2|41410.2|4
1655366310000|2022-06-16 07:58:30|41429.8|41409.8|41439.8|41419.8|41440.2|41420.2|41427.7|41407.7|7
1655366320000|2022-06-16 07:58:40|41437.7|41417.7|41430.2|41410.2|41437.7|41417.7|41430.2|41410.2|1
1655366330000|2022-06-16 07:58:50|41429.8|41409.8|41430.2|41410.2|41430.2|41410.2|41427.7|41407.7|0
1655366340000|2022-06-16 07:59:00|41427.7|41407.7|41432.3|41412.3|41432.7|41412.7|41427.7|41407.7|1
1655366350000|2022-06-16 07:59:10|41430.2|41410.2|41427.7|41407.7|41432.7|41412.7|41427.7|41407.7|0
1655366360000|2022-06-16 07:59:20|41428.2|41408.2|41430.2|41410.2|41430.2|41410.2|41425.7|41405.7|2
1655366370000|2022-06-16 07:59:30|41429.8|41409.8|41427.3|41407.3|41432.3|41412.3|41427.3|41407.3|0
1655366380000|2022-06-16 07:59:40|41425.2|41405.2|41425.2|41405.2|41425.2|41405.2|41424.8|41404.8|0
1655366390000|2022-06-16 07:59:50|41422.7|41402.7|41421.9|41401.9|41422.7|41402.7|41421.9|41401.9|1
1655366400000|2022-06-16 08:00:00|41422.3|41402.3|41430.2|41410.2|41434.8|41414.8|41420.7|41400.7|9
1655366410000|2022-06-16 08:00:10|41429.8|41409.8|41427.7|41407.7|41429.8|41409.8|41423.2|41403.2|2
1655366420000|2022-06-16 08:00:20|41425.2|41405.2|41417.3|41397.3|41425.2|41405.2|41417.3|41397.3|10
1655366430000|2022-06-16 08:00:30|41417.7|41397.7|41410.2|41390.2|41426.1|41406.1|41410.2|41390.2|5
1655366440000|2022-06-16 08:00:40|41410.7|41390.7|41410.2|41390.2|41412.7|41392.7|41410.2|41390.2|0
1655366450000|2022-06-16 08:00:50|41408.2|41388.2|41410.2|41390.2|41410.2|41390.2|41408.2|41388.2|5
1655366460000|2022-06-16 08:01:00|41410.7|41390.7|41420.2|41400.2|41420.2|41400.2|41408.2|41388.2|2
1655366470000|2022-06-16 08:01:10|41422.7|41402.7|41437.7|41417.7|41437.7|41417.7|41422.7|41402.7|2
1655366480000|2022-06-16 08:01:20|41438.2|41418.2|41452.7|41432.7|41452.7|41432.7|41438.2|41418.2|3
1655366490000|2022-06-16 08:01:30|41453.2|41433.2|41452.7|41432.7|41459.8|41439.8|41452.7|41432.7|2
1655366500000|2022-06-16 08:01:40|41450.2|41430.2|41452.7|41432.7|41453.2|41433.2|41447.7|41427.7|4
1655366510000|2022-06-16 08:01:50|41457.7|41437.7|41459.8|41439.8|41461.9|41441.9|41457.7|41437.7|22
1655366520000|2022-06-16 08:02:00|41457.7|41437.7|41463.2|41443.2|41463.2|41443.2|41457.7|41437.7|8
1655366530000|2022-06-16 08:02:10|41463.6|41443.6|41497.7|41477.7|41497.7|41477.7|41463.6|41443.6|18
1655366540000|2022-06-16 08:02:20|41498.6|41478.6|41523.2|41503.2|41523.2|41503.2|41498.6|41478.6|25
1655366550000|2022-06-16 08:02:30|41525.2|41505.2|41533.2|41513.2|41533.2|41513.2|41525.2|41505.2|6
1655366560000|2022-06-16 08:02:40|41532.7|41512.7|41533.2|41513.2|41533.2|41513.2|41528.2|41508.2|6
1655366570000|2022-06-16 08:02:50|41527.7|41507.7|41520.7|41500.7|41527.7|41507.7|41520.7|41500.7|8
1655366580000|2022-06-16 08:03:00|41520.2|41500.2|41485.7|41465.7|41522.3|41502.3|41483.2|41463.2|7
1655366590000|2022-06-16 08:03:10|41483.6|41463.6|41503.2|41483.2|41503.2|41483.2|41482.7|41462.7|14
1655366600000|2022-06-16 08:03:20|41504|41484|41516.1|41496.1|41516.1|41496.1|41504|41484|4
1655366610000|2022-06-16 08:03:30|41521.1|41501.1|41520.7|41500.7|41521.1|41501.1|41516.1|41496.1|2
1655366620000|2022-06-16 08:03:40|41521.1|41501.1|41494.5|41474.5|41521.1|41501.1|41493.6|41473.6|10
1655366630000|2022-06-16 08:03:50|41498.2|41478.2|41519|41499|41519|41499|41493.6|41473.6|8
1655366640000|2022-06-16 08:04:00|41521.1|41501.1|41511.5|41491.5|41521.1|41501.1|41511.5|41491.5|10
1655366650000|2022-06-16 08:04:10|41498.2|41478.2|41498.6|41478.6|41498.6|41478.6|41493.6|41473.6|14
1655366660000|2022-06-16 08:04:20|41498.2|41478.2|41500.7|41480.7|41500.7|41480.7|41496.1|41476.1|2
1655366670000|2022-06-16 08:04:30|41501.1|41481.1|41501.1|41481.1|41501.1|41481.1|41501.1|41481.1|3
1655366680000|2022-06-16 08:04:40|41501.5|41481.5|41505.7|41485.7|41506.1|41486.1|41501.1|41481.1|13
1655366690000|2022-06-16 08:04:50|41503.2|41483.2|41498.6|41478.6|41503.6|41483.6|41498.6|41478.6|3
1655366700000|2022-06-16 08:05:00|41498.2|41478.2|41481.1|41461.1|41498.2|41478.2|41481.1|41461.1|15
1655366710000|2022-06-16 08:05:10|41481.5|41461.5|41486.5|41466.5|41487|41467|41481.5|41461.5|1
1655366720000|2022-06-16 08:05:20|41487|41467|41479|41459|41487|41467|41479|41459|4
1655366730000|2022-06-16 08:05:30|41481.1|41461.1|41491.1|41471.1|41491.5|41471.5|41478.6|41458.6|9
1655366740000|2022-06-16 08:05:40|41491.5|41471.5|41493.6|41473.6|41496.1|41476.1|41491.1|41471.1|2
1655366750000|2022-06-16 08:05:50|41493.2|41473.2|41481.1|41461.1|41493.2|41473.2|41481.1|41461.1|5
1655366760000|2022-06-16 08:06:00|41480.7|41460.7|41476.1|41456.1|41481.1|41461.1|41476.1|41456.1|3
1655366770000|2022-06-16 08:06:10|41478.6|41458.6|41473.6|41453.6|41478.6|41458.6|41473.6|41453.6|15
1655366780000|2022-06-16 08:06:20|41473.2|41453.2|41470.2|41450.2|41475.2|41455.2|41470.2|41450.2|3
1655366790000|2022-06-16 08:06:30|41473.2|41453.2|41485.7|41465.7|41485.7|41465.7|41473.2|41453.2|2
1655366800000|2022-06-16 08:06:40|41487.7|41467.7|41490.2|41470.2|41492.3|41472.3|41487.7|41467.7|4
1655366810000|2022-06-16 08:06:50|41492.3|41472.3|41489.8|41469.8|41494.8|41474.8|41489.8|41469.8|0
1655366820000|2022-06-16 08:07:00|41490.2|41470.2|41495.2|41475.2|41497.7|41477.7|41490.2|41470.2|1
1655366830000|2022-06-16 08:07:10|41497.7|41477.7|41505.7|41485.7|41506.1|41486.1|41495.2|41475.2|1
1655366840000|2022-06-16 08:07:20|41506.1|41486.1|41517.8|41497.8|41517.8|41497.8|41506.1|41486.1|1
1655366850000|2022-06-16 08:07:30|41520.3|41500.3|41522.8|41502.8|41522.8|41502.8|41520.3|41500.3|0
1655366860000|2022-06-16 08:07:40|41523.2|41503.2|41522.8|41502.8|41525.3|41505.3|41522.8|41502.8|1
1655366870000|2022-06-16 08:07:50|41520.3|41500.3|41512.8|41492.8|41520.3|41500.3|41512.8|41492.8|3
1655366880000|2022-06-16 08:08:00|41510.3|41490.3|41515.3|41495.3|41515.3|41495.3|41507.8|41487.8|3
1655366890000|2022-06-16 08:08:10|41514.8|41494.8|41507.8|41487.8|41515.3|41495.3|41507.8|41487.8|0
1655366900000|2022-06-16 08:08:20|41508.2|41488.2|41517.8|41497.8|41517.8|41497.8|41508.2|41488.2|3
1655366910000|2022-06-16 08:08:30|41518.2|41498.2|41520.3|41500.3|41522.8|41502.8|41518.2|41498.2|1
1655366920000|2022-06-16 08:08:40|41520.7|41500.7|41545.3|41525.3|41545.3|41525.3|41520.7|41500.7|7
1655366930000|2022-06-16 08:08:50|41545.7|41525.7|41553.6|41533.6|41553.6|41533.6|41545.7|41525.7|4
1655366940000|2022-06-16 08:09:00|41555.7|41535.7|41552.8|41532.8|41555.7|41535.7|41552.8|41532.8|1
1655366950000|2022-06-16 08:09:10|41552.3|41532.3|41547.3|41527.3|41552.3|41532.3|41547.3|41527.3|0
1655366960000|2022-06-16 08:09:20|41544.8|41524.8|41534|41514|41544.8|41524.8|41534|41514|5
1655366970000|2022-06-16 08:09:30|41529.4|41509.4|41515.3|41495.3|41529.8|41509.8|41515.3|41495.3|1
1655366980000|2022-06-16 08:09:40|41515.7|41495.7|41522.8|41502.8|41522.8|41502.8|41515.7|41495.7|1
1655366990000|2022-06-16 08:09:50|41520.3|41500.3|41527.8|41507.8|41527.8|41507.8|41520.3|41500.3|4
1655367000000|2022-06-16 08:10:00|41528.2|41508.2|41537.3|41517.3|41539.4|41519.4|41527.8|41507.8|3
1655367010000|2022-06-16 08:10:10|41535.3|41515.3|41532.8|41512.8|41535.3|41515.3|41532.8|41512.8|0
1655367020000|2022-06-16 08:10:20|41534.4|41514.4|41525.7|41505.7|41534.4|41514.4|41522.8|41502.8|6
1655367030000|2022-06-16 08:10:30|41525.3|41505.3|41512.8|41492.8|41525.3|41505.3|41510.3|41490.3|3
1655367050000|2022-06-16 08:10:50|41510.3|41490.3|41510.3|41490.3|41510.3|41490.3|41510.3|41490.3|1
1655367060000|2022-06-16 08:11:00|41510.7|41490.7|41505.3|41485.3|41514.8|41494.8|41505.3|41485.3|5
1655367070000|2022-06-16 08:11:10|41505.7|41485.7|41508.2|41488.2|41508.2|41488.2|41505.3|41485.3|5
1655367080000|2022-06-16 08:11:20|41505.7|41485.7|41508.2|41488.2|41508.2|41488.2|41505.7|41485.7|1
1655367090000|2022-06-16 08:11:30|41510.3|41490.3|41515.3|41495.3|41517.8|41497.8|41510.3|41490.3|3
1655367100000|2022-06-16 08:11:40|||||||||1
1655367110000|2022-06-16 08:11:50|41514.8|41494.8|41510.3|41490.3|41514.8|41494.8|41505.3|41485.3|6
1655367120000|2022-06-16 08:12:00|41512.8|41492.8|41535.3|41515.3|41535.3|41515.3|41512.8|41492.8|10
1655367130000|2022-06-16 08:12:10|41535.7|41515.7|41540.3|41520.3|41544.8|41524.8|41535.7|41515.7|3
1655367140000|2022-06-16 08:12:20|41539.8|41519.8|41520.3|41500.3|41539.8|41519.8|41519.8|41499.8|4
1655367150000|2022-06-16 08:12:30|41520.7|41500.7|41535.3|41515.3|41535.3|41515.3|41520.7|41500.7|2
1655367160000|2022-06-16 08:12:40|41537.8|41517.8|41537.3|41517.3|41539.8|41519.8|41537.3|41517.3|8
1655367170000|2022-06-16 08:12:50|41535.3|41515.3|41535.7|41515.7|41535.7|41515.7|41532.3|41512.3|4
1655367180000|2022-06-16 08:13:00|41538.2|41518.2|41534.8|41514.8|41538.2|41518.2|41534.4|41514.4|2
1655367190000|2022-06-16 08:13:10|41534.4|41514.4|41530.3|41510.3|41534.4|41514.4|41527.8|41507.8|0
1655367200000|2022-06-16 08:13:20|41529.8|41509.8|41534.8|41514.8|41535.3|41515.3|41527.8|41507.8|3
1655367210000|2022-06-16 08:13:30|41532.8|41512.8|41534.8|41514.8|41535.3|41515.3|41532.8|41512.8|1
1655367220000|2022-06-16 08:13:40|41533.2|41513.2|41549.8|41529.8|41560.3|41540.3|41533.2|41513.2|19
1655367230000|2022-06-16 08:13:50|41550.3|41530.3|41553.2|41533.2|41553.2|41533.2|41547.8|41527.8|5
1655367240000|2022-06-16 08:14:00|41555.7|41535.7|41558.2|41538.2|41558.2|41538.2|41555.7|41535.7|0
1655367250000|2022-06-16 08:14:10|41560.3|41540.3|41554.8|41534.8|41560.3|41540.3|41554.8|41534.8|5
1655367260000|2022-06-16 08:14:20|41555.3|41535.3|41560.7|41540.7|41560.7|41540.7|41550.3|41530.3|4
1655367270000|2022-06-16 08:14:30|41560.3|41540.3|41560.3|41540.3|41560.3|41540.3|41560.3|41540.3|2
1655367280000|2022-06-16 08:14:40|41559.8|41539.8|41550.3|41530.3|41559.8|41539.8|41550.3|41530.3|2
1655367290000|2022-06-16 08:14:50|41549.8|41529.8|41544.4|41524.4|41549.8|41529.8|41544.4|41524.4|4
1655367300000|2022-06-16 08:15:00|41544|41524|41539.4|41519.4|41544|41524|41539.4|41519.4|5
1655367310000|2022-06-16 08:15:10|41536.9|41516.9|41534.8|41514.8|41536.9|41516.9|41534.8|41514.8|6
1655367320000|2022-06-16 08:15:20|41535.3|41515.3|41560.7|41540.7|41560.7|41540.7|41534.8|41514.8|3
1655367330000|2022-06-16 08:15:30|41560.3|41540.3|41560.3|41540.3|41560.3|41540.3|41560.3|41540.3|4
1655367340000|2022-06-16 08:15:40|||||||||2
1655367350000|2022-06-16 08:15:50|41560.7|41540.7|41557.8|41537.8|41562.8|41542.8|41557.8|41537.8|3
1655367360000|2022-06-16 08:16:00|41558.2|41538.2|41560.3|41540.3|41560.3|41540.3|41557.8|41537.8|1
1655367370000|2022-06-16 08:16:10|41555.3|41535.3|41563.2|41543.2|41563.2|41543.2|41555.3|41535.3|19
1655367380000|2022-06-16 08:16:20|41565.3|41545.3|41570.3|41550.3|41570.3|41550.3|41565.3|41545.3|2
1655367390000|2022-06-16 08:16:30|41569.4|41549.4|41565.3|41545.3|41569.4|41549.4|41562.8|41542.8|4
1655367400000|2022-06-16 08:16:40|41567.8|41547.8|41568.2|41548.2|41570.7|41550.7|41565.3|41545.3|3
1655367410000|2022-06-16 08:16:50|41568.6|41548.6|41573.6|41553.6|41573.6|41553.6|41568.2|41548.2|3
1655367420000|2022-06-16 08:17:00|41575.3|41555.3|41582.8|41562.8|41582.8|41562.8|41575.3|41555.3|7
1655367430000|2022-06-16 08:17:10|41583.2|41563.2|41600.3|41580.3|41600.3|41580.3|41583.2|41563.2|7
1655367440000|2022-06-16 08:17:20|41604.8|41584.8|41605.3|41585.3|41607.8|41587.8|41604.8|41584.8|6
1655367450000|2022-06-16 08:17:30|41604.8|41584.8|41604.8|41584.8|41604.8|41584.8|41604.4|41584.4|2
1655367460000|2022-06-16 08:17:40|41602.8|41582.8|41592.8|41572.8|41602.8|41582.8|41592.8|41572.8|3
1655367470000|2022-06-16 08:17:50|41593.2|41573.2|41602.8|41582.8|41602.8|41582.8|41593.2|41573.2|1
1655367480000|2022-06-16 08:18:00|41603.2|41583.2|41625.3|41605.3|41625.3|41605.3|41603.2|41583.2|11
1655367490000|2022-06-16 08:18:10|41625.7|41605.7|41620.7|41600.7|41627.8|41607.8|41620.7|41600.7|2
1655367500000|2022-06-16 08:18:20|41620.3|41600.3|41605.3|41585.3|41620.3|41600.3|41605.3|41585.3|1
1655367510000|2022-06-16 08:18:30|41602.3|41582.3|41599.4|41579.4|41602.3|41582.3|41599.4|41579.4|5
1655367520000|2022-06-16 08:18:40|41602.3|41582.3|41599.8|41579.8|41602.3|41582.3|41599.8|41579.8|2
1655367530000|2022-06-16 08:18:50|41599.4|41579.4|41595.3|41575.3|41599.4|41579.4|41595.3|41575.3|2
1655367540000|2022-06-16 08:19:00|41592.8|41572.8|41595.3|41575.3|41595.3|41575.3|41592.8|41572.8|0
1655367550000|2022-06-16 08:19:10|41594.9|41574.9|41600.7|41580.7|41605.3|41585.3|41592.8|41572.8|4
1655367560000|2022-06-16 08:19:20|41602.8|41582.8|41597.4|41577.4|41602.8|41582.8|41595.7|41575.7|3
1655367570000|2022-06-16 08:19:30|41597.8|41577.8|41590.3|41570.3|41600.3|41580.3|41590.3|41570.3|7
1655367580000|2022-06-16 08:19:40|41589.9|41569.9|41584.4|41564.4|41590.3|41570.3|41584.4|41564.4|6
1655367590000|2022-06-16 08:19:50|41581.9|41561.9|41575.3|41555.3|41581.9|41561.9|41573.2|41553.2|0
1655367600000|2022-06-16 08:20:00|41574.9|41554.9|41587.8|41567.8|41587.8|41567.8|41574.9|41554.9|2
1655367610000|2022-06-16 08:20:10|41588.2|41568.2|41585.3|41565.3|41588.2|41568.2|41582.8|41562.8|0
1655367620000|2022-06-16 08:20:20|41584.9|41564.9|41582.8|41562.8|41585.3|41565.3|41582.8|41562.8|0
1655367630000|2022-06-16 08:20:30|41585.3|41565.3|41585.7|41565.7|41585.7|41565.7|41585.3|41565.3|0
1655367640000|2022-06-16 08:20:40|41587.8|41567.8|41587.8|41567.8|41587.8|41567.8|41587.8|41567.8|2
1655367650000|2022-06-16 08:20:50|41594.9|41574.9|41598.2|41578.2|41598.2|41578.2|41594.9|41574.9|4
1655367660000|2022-06-16 08:21:00|41600.3|41580.3|41600.3|41580.3|41605.3|41585.3|41600.3|41580.3|1
1655367670000|2022-06-16 08:21:10|41602.8|41582.8|41605.3|41585.3|41605.3|41585.3|41600.3|41580.3|2
1655367680000|2022-06-16 08:21:20|41602.8|41582.8|41599.9|41579.9|41605.3|41585.3|41599.9|41579.9|1
1655367690000|2022-06-16 08:21:30|41597.4|41577.4|41585.3|41565.3|41597.4|41577.4|41585.3|41565.3|2
1655367700000|2022-06-16 08:21:40|41584.9|41564.9|41572.8|41552.8|41584.9|41564.9|41572.8|41552.8|11
1655367710000|2022-06-16 08:21:50|41574.9|41554.9|41570.7|41550.7|41575.3|41555.3|41570.3|41550.3|3
1655367720000|2022-06-16 08:22:00|41572.8|41552.8|41575.3|41555.3|41575.3|41555.3|41572.8|41552.8|0
1655367730000|2022-06-16 08:22:10|41574.9|41554.9|41581.1|41561.1|41582|41562|41572.4|41552.4|6
1655367740000|2022-06-16 08:22:20|41581.6|41561.6|41588.2|41568.2|41590.3|41570.3|41581.6|41561.6|1
1655367750000|2022-06-16 08:22:30|41590.3|41570.3|41591.1|41571.1|41591.1|41571.1|41585.3|41565.3|7
1655367760000|2022-06-16 08:22:40|41595.3|41575.3|41605.3|41585.3|41605.3|41585.3|41595.3|41575.3|11
1655367770000|2022-06-16 08:22:50|41602.8|41582.8|41600.3|41580.3|41602.8|41582.8|41600.3|41580.3|0
1655367780000|2022-06-16 08:23:00|41599.9|41579.9|41597.8|41577.8|41600.3|41580.3|41597.8|41577.8|3
1655367790000|2022-06-16 08:23:10|41600.3|41580.3|41602.8|41582.8|41602.8|41582.8|41595.7|41575.7|0
1655367800000|2022-06-16 08:23:20|41605.3|41585.3|41611.1|41591.1|41611.1|41591.1|41605.3|41585.3|5
1655367810000|2022-06-16 08:23:30|41615.3|41595.3|41622.4|41602.4|41622.4|41602.4|41615.3|41595.3|17
1655367820000|2022-06-16 08:23:40|41622.8|41602.8|41625.3|41605.3|41625.3|41605.3|41622.4|41602.4|7
1655367830000|2022-06-16 08:23:50|41624.9|41604.9|41620.3|41600.3|41624.9|41604.9|41620.3|41600.3|1
1655367840000|2022-06-16 08:24:00|41610.3|41590.3|41604.9|41584.9|41610.3|41590.3|41604.9|41584.9|1
1655367850000|2022-06-16 08:24:10|41600.3|41580.3|41610.3|41590.3|41610.3|41590.3|41597.8|41577.8|1
1655367870000|2022-06-16 08:24:30|41612.8|41592.8|41629.9|41609.9|41630.3|41610.3|41612.8|41592.8|2
1655367880000|2022-06-16 08:24:40|41630.3|41610.3|41629.4|41609.4|41630.3|41610.3|41629.4|41609.4|1
1655367890000|2022-06-16 08:24:50|41625.3|41605.3|41622.8|41602.8|41625.3|41605.3|41622.8|41602.8|0
1655367900000|2022-06-16 08:25:00|41623.2|41603.2|41620.3|41600.3|41630.3|41610.3|41618.2|41598.2|10
1655367910000|2022-06-16 08:25:10|41620.7|41600.7|41635.3|41615.3|41635.3|41615.3|41620.7|41600.7|6
1655367920000|2022-06-16 08:25:20|41634.9|41614.9|41632.8|41612.8|41634.9|41614.9|41627.8|41607.8|14
1655367930000|2022-06-16 08:25:30|41630.3|41610.3|41630.3|41610.3|41630.7|41610.7|41630.3|41610.3|7
1655367940000|2022-06-16 08:25:40|41627.8|41607.8|41628.2|41608.2|41630.3|41610.3|41625.3|41605.3|5
1655367950000|2022-06-16 08:25:50|41629.9|41609.9|41634.9|41614.9|41640.3|41620.3|41627.8|41607.8|3
1655367960000|2022-06-16 08:26:00|41634.4|41614.4|41620.7|41600.7|41634.4|41614.4|41620.7|41600.7|3
1655367970000|2022-06-16 08:26:10|41623.2|41603.2|41625.7|41605.7|41625.7|41605.7|41618.2|41598.2|2
1655367980000|2022-06-16 08:26:20|41628.2|41608.2|41635.3|41615.3|41635.3|41615.3|41627.8|41607.8|1
1655367990000|2022-06-16 08:26:30|41637.8|41617.8|41635.3|41615.3|41637.8|41617.8|41635.3|41615.3|0
1655368000000|2022-06-16 08:26:40|41640.3|41620.3|41642.8|41622.8|41642.8|41622.8|41640.3|41620.3|0
1655368010000|2022-06-16 08:26:50|41641.9|41621.9|41642.4|41622.4|41642.4|41622.4|41635.7|41615.7|14
1655368020000|2022-06-16 08:27:00|41644.9|41624.9|41640.3|41620.3|41644.9|41624.9|41640.3|41620.3|2
1655368030000|2022-06-16 08:27:10|41640.7|41620.7|41637.8|41617.8|41642.8|41622.8|41637.8|41617.8|2
1655368040000|2022-06-16 08:27:20|41635.3|41615.3|41630.3|41610.3|41635.3|41615.3|41627.8|41607.8|0
1655368050000|2022-06-16 08:27:30|41627.8|41607.8|41625.3|41605.3|41630.3|41610.3|41625.3|41605.3|3
1655368060000|2022-06-16 08:27:40|41625.7|41605.7|41630.3|41610.3|41630.3|41610.3|41625.7|41605.7|0
1655368070000|2022-06-16 08:27:50|41635.3|41615.3|41635.3|41615.3|41637.8|41617.8|41635.3|41615.3|1
1655368080000|2022-06-16 08:28:00|41636.2|41616.2|41632.4|41612.4|41640.3|41620.3|41632.4|41612.4|7
1655368090000|2022-06-16 08:28:10|41630.3|41610.3|41622.8|41602.8|41630.3|41610.3|41622.4|41602.4|4
1655368100000|2022-06-16 08:28:20|41623.7|41603.7|41620.7|41600.7|41629.9|41609.9|41618.2|41598.2|6
1655368110000|2022-06-16 08:28:30|41623.2|41603.2|41622.8|41602.8|41625.3|41605.3|41622.4|41602.4|1
1655368120000|2022-06-16 08:28:40|41622.4|41602.4|41625.3|41605.3|41625.3|41605.3|41620.3|41600.3|0
1655368130000|2022-06-16 08:28:50|41627.4|41607.4|41627.4|41607.4|41627.8|41607.8|41627.4|41607.4|0
1655368140000|2022-06-16 08:29:00|41628.2|41608.2|41622.8|41602.8|41630.3|41610.3|41622.8|41602.8|1
1655368150000|2022-06-16 08:29:10|41620.3|41600.3|41620.3|41600.3|41620.3|41600.3|41620.3|41600.3|0
1655368160000|2022-06-16 08:29:20|||||||||10
1655368170000|2022-06-16 08:29:30|41620.7|41600.7|41620.7|41600.7|41622.4|41602.4|41620.7|41600.7|0
1655368180000|2022-06-16 08:29:40|41622.8|41602.8|41623.2|41603.2|41623.7|41603.7|41622.8|41602.8|1
1655368190000|2022-06-16 08:29:50|41623.7|41603.7|41625.3|41605.3|41627.8|41607.8|41623.7|41603.7|0
1655368200000|2022-06-16 08:30:00|41627.8|41607.8|41624.9|41604.9|41629.9|41609.9|41624.9|41604.9|1
1655368210000|2022-06-16 08:30:10|41625.3|41605.3|41622.4|41602.4|41625.3|41605.3|41622.4|41602.4|3
1655368220000|2022-06-16 08:30:20|41622.8|41602.8|41614.9|41594.9|41622.8|41602.8|41610.3|41590.3|8
1655368230000|2022-06-16 08:30:30|41612.8|41592.8|41599|41579|41612.8|41592.8|41590.3|41570.3|10
1655368240000|2022-06-16 08:30:40|41599.5|41579.5|41587.4|41567.4|41599.5|41579.5|41587.4|41567.4|5
1655368250000|2022-06-16 08:30:50|41584.9|41564.9|41575.3|41555.3|41584.9|41564.9|41563.7|41543.7|11
1655368260000|2022-06-16 08:31:00|41572.4|41552.4|41554.9|41534.9|41572.4|41552.4|41552.4|41532.4|3
1655368270000|2022-06-16 08:31:10|41555.3|41535.3|41559.5|41539.5|41560.3|41540.3|41555.3|41535.3|4
1655368280000|2022-06-16 08:31:20|41559.9|41539.9|41552.8|41532.8|41559.9|41539.9|41548.2|41528.2|1
1655368290000|2022-06-16 08:31:30|41550.7|41530.7|41548.2|41528.2|41550.7|41530.7|41547.8|41527.8|0
1655368300000|2022-06-16 08:31:40|41549.9|41529.9|41554.9|41534.9|41555.3|41535.3|41545.3|41525.3|3
1655368310000|2022-06-16 08:31:50|41552.8|41532.8|41545.3|41525.3|41552.8|41532.8|41545.3|41525.3|1
1655368320000|2022-06-16 08:32:00|41545.7|41525.7|41545.3|41525.3|41547|41527|41537.8|41517.8|4
1655368330000|2022-06-16 08:32:10|41542.8|41522.8|41545.3|41525.3|41547.8|41527.8|41542.8|41522.8|2
1655368340000|2022-06-16 08:32:20|41544.9|41524.9|41537.8|41517.8|41544.9|41524.9|41537.8|41517.8|0
1655368350000|2022-06-16 08:32:30|41535.3|41515.3|41530.3|41510.3|41535.3|41515.3|41530.3|41510.3|2
1655368360000|2022-06-16 08:32:40|41532.8|41512.8|41532.4|41512.4|41532.8|41512.8|41530.3|41510.3|4
1655368370000|2022-06-16 08:32:50|41532.8|41512.8|41537.4|41517.4|41537.4|41517.4|41532.8|41512.8|1
1655368380000|2022-06-16 08:33:00|41542.4|41522.4|41540.3|41520.3|41542.4|41522.4|41537.8|41517.8|1
1655368390000|2022-06-16 08:33:10|41537.8|41517.8|41548.7|41528.7|41548.7|41528.7|41537.8|41517.8|0
1655368400000|2022-06-16 08:33:20|41548.2|41528.2|41554.5|41534.5|41554.9|41534.9|41545.7|41525.7|5
1655368410000|2022-06-16 08:33:30|41552.4|41532.4|41547.8|41527.8|41554.5|41534.5|41545.3|41525.3|12
1655368420000|2022-06-16 08:33:40|41547.4|41527.4|41530.3|41510.3|41547.4|41527.4|41520.3|41500.3|14
1655368430000|2022-06-16 08:33:50|41535.3|41515.3|41532.8|41512.8|41535.3|41515.3|41532.8|41512.8|2
1655368440000|2022-06-16 08:34:00|41524.5|41504.5|41517.4|41497.4|41524.5|41504.5|41517.4|41497.4|11
1655368450000|2022-06-16 08:34:10|41514.9|41494.9|41517.4|41497.4|41523.6|41503.6|41512.8|41492.8|3
1655368460000|2022-06-16 08:34:20|41515.3|41495.3|41522|41502|41522|41502|41515.3|41495.3|2
1655368470000|2022-06-16 08:34:30|41522.4|41502.4|41529.5|41509.5|41534.5|41514.5|41522.4|41502.4|14
1655368480000|2022-06-16 08:34:40|41528.6|41508.6|41522|41502|41528.6|41508.6|41522|41502|3
1655368490000|2022-06-16 08:34:50|41521.5|41501.5|41519.5|41499.5|41521.5|41501.5|41519.5|41499.5|0
1655368500000|2022-06-16 08:35:00|41522|41502|41499|41479|41522|41502|41495.3|41475.3|27
1655368510000|2022-06-16 08:35:10|41499.5|41479.5|41519.9|41499.9|41519.9|41499.9|41499.5|41479.5|3
1655368520000|2022-06-16 08:35:20|41522|41502|41517|41497|41522|41502|41517|41497|4
1655368530000|2022-06-16 08:35:30|41514.5|41494.5|41489.5|41469.5|41514.5|41494.5|41489.5|41469.5|14
1655368540000|2022-06-16 08:35:40|41491.5|41471.5|41472.4|41452.4|41491.5|41471.5|41471.5|41451.5|12
1655368550000|2022-06-16 08:35:50|41474.5|41454.5|41474.5|41454.5|41474.5|41454.5|41474.5|41454.5|8
1655368570000|2022-06-16 08:36:10|41477|41457|41474.9|41454.9|41477|41457|41474.9|41454.9|2
1655368580000|2022-06-16 08:36:20|41477.4|41457.4|41474.9|41454.9|41477.4|41457.4|41474.9|41454.9|0
1655368590000|2022-06-16 08:36:30|41474|41454|41474.5|41454.5|41474.5|41454.5|41466.5|41446.5|4
1655368600000|2022-06-16 08:36:40|41477|41457|41479.5|41459.5|41479.5|41459.5|41477|41457|1
1655368610000|2022-06-16 08:36:50|41481.5|41461.5|41481.5|41461.5|41481.5|41461.5|41481.5|41461.5|0
1655368620000|2022-06-16 08:37:00|41482.4|41462.4|41482.4|41462.4|41482.4|41462.4|41479.9|41459.9|1
1655368630000|2022-06-16 08:37:10|41482|41462|41484|41464|41484.5|41464.5|41482|41462|2
1655368650000|2022-06-16 08:37:30|41482|41462|41484|41464|41484|41464|41482|41462|0
1655368660000|2022-06-16 08:37:40|41482|41462|41482|41462|41484|41464|41482|41462|0
1655368670000|2022-06-16 08:37:50|41479.5|41459.5|41479.5|41459.5|41479.5|41459.5|41479.5|41459.5|2
1655368680000|2022-06-16 08:38:00|41479|41459|41479|41459|41479.5|41459.5|41479|41459|4
1655368690000|2022-06-16 08:38:10|41477.4|41457.4|41497.4|41477.4|41497.4|41477.4|41477.4|41457.4|11
1655368700000|2022-06-16 08:38:20|41497|41477|41507|41487|41507|41487|41497|41477|2
1655368710000|2022-06-16 08:38:30|41509.5|41489.5|41512.4|41492.4|41514.5|41494.5|41509.5|41489.5|1
1655368720000|2022-06-16 08:38:40|41514|41494|41519.9|41499.9|41519.9|41499.9|41509.5|41489.5|7
1655368730000|2022-06-16 08:38:50|41522|41502|41519.5|41499.5|41522|41502|41519.5|41499.5|0
1655368740000|2022-06-16 08:39:00|41519.9|41499.9|41522.4|41502.4|41522.4|41502.4|41519.9|41499.9|2
1655368750000|2022-06-16 08:39:10|41522|41502|41522|41502|41524.5|41504.5|41519.5|41499.5|1
1655368760000|2022-06-16 08:39:20|41519.5|41499.5|41522|41502|41522|41502|41519.5|41499.5|0
1655368770000|2022-06-16 08:39:30|41522.4|41502.4|41522|41502|41527.4|41507.4|41522|41502|2
1655368780000|2022-06-16 08:39:40|41519.5|41499.5|41517|41497|41519.5|41499.5|41517|41497|0
1655368790000|2022-06-16 08:39:50|41514.5|41494.5|41527|41507|41527|41507|41514.5|41494.5|0
1655368800000|2022-06-16 08:40:00|41529.9|41509.9|41534|41514|41535.3|41515.3|41529.9|41509.9|3
1655368810000|2022-06-16 08:40:10|41532|41512|41529.5|41509.5|41532|41512|41529.5|41509.5|2
1655368820000|2022-06-16 08:40:20|41529|41509|41524.5|41504.5|41529|41509|41522|41502|0
1655368830000|2022-06-16 08:40:30|41524|41504|41522.4|41502.4|41524|41504|41522|41502|0
1655368840000|2022-06-16 08:40:40|41524.5|41504.5|41516.5|41496.5|41524.5|41504.5|41514.5|41494.5|2
1655368850000|2022-06-16 08:40:50|41517|41497|41521.1|41501.1|41521.5|41501.5|41517|41497|1
1655368860000|2022-06-16 08:41:00|41519|41499|41539.5|41519.5|41539.5|41519.5|41519|41499|91
1655368870000|2022-06-16 08:41:10|41539.9|41519.9|41537|41517|41542|41522|41537|41517|2
1655368880000|2022-06-16 08:41:20|41536.6|41516.6|41534.5|41514.5|41537|41517|41534.5|41514.5|1
1655368890000|2022-06-16 08:41:30|41532|41512|41534.5|41514.5|41534.9|41514.9|41532|41512|5
1655368900000|2022-06-16 08:41:40|41534.9|41514.9|41539.5|41519.5|41539.5|41519.5|41534.5|41514.5|0
1655368910000|2022-06-16 08:41:50|41537|41517|41539.1|41519.1|41542|41522|41537|41517|0
1655368920000|2022-06-16 08:42:00|41539.9|41519.9|41542|41522|41547|41527|41539.9|41519.9|3
1655368930000|2022-06-16 08:42:10|41541.6|41521.6|41539.1|41519.1|41542|41522|41539.1|41519.1|0
1655368940000|2022-06-16 08:42:20|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|41539.1|41519.1|0
1655368950000|2022-06-16 08:42:30|41539.1|41519.1|41539.1|41519.1|41539.5|41519.5|41539.1|41519.1|1
1655368960000|2022-06-16 08:42:40|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|41539.1|41519.1|0
1655368970000|2022-06-16 08:42:50|41539.1|41519.1|41537|41517|41539.5|41519.5|41537|41517|0
1655368980000|2022-06-16 08:43:00|41539.1|41519.1|41544.1|41524.1|41544.5|41524.5|41539.1|41519.1|11
1655368990000|2022-06-16 08:43:10|41541.6|41521.6|41517|41497|41541.6|41521.6|41517|41497|7
1655369000000|2022-06-16 08:43:20|41519.5|41499.5|41507|41487|41519.5|41499.5|41507|41487|3
1655369010000|2022-06-16 08:43:30|41506.6|41486.6|41502.4|41482.4|41506.6|41486.6|41502|41482|1
1655369020000|2022-06-16 08:43:40|41504.1|41484.1|41504.5|41484.5|41504.5|41484.5|41502|41482|0
1655369030000|2022-06-16 08:43:50|41509.1|41489.1|41504.1|41484.1|41509.1|41489.1|41501.6|41481.6|6
1655369040000|2022-06-16 08:44:00|41503.6|41483.6|41499.1|41479.1|41503.6|41483.6|41499.1|41479.1|0
1655369050000|2022-06-16 08:44:10|41501.6|41481.6|41501.6|41481.6|41501.6|41481.6|41499.1|41479.1|0
1655369060000|2022-06-16 08:44:20|41501.1|41481.1|41487|41467|41501.1|41481.1|41482.4|41462.4|2
1655369070000|2022-06-16 08:44:30|41484.5|41464.5|41487|41467|41489.5|41469.5|41484.5|41464.5|0
1655369080000|2022-06-16 08:44:40|41486.6|41466.6|41484.5|41464.5|41489.5|41469.5|41484.5|41464.5|0
1655369090000|2022-06-16 08:44:50|41484.1|41464.1|41484.5|41464.5|41484.5|41464.5|41482|41462|5
1655369100000|2022-06-16 08:45:00|41484.1|41464.1|41492.4|41472.4|41494.9|41474.9|41484.1|41464.1|6
1655369110000|2022-06-16 08:45:10|41494.5|41474.5|41497|41477|41502|41482|41494.5|41474.5|0
1655369130000|2022-06-16 08:45:30|41496.6|41476.6|41489.5|41469.5|41497|41477|41489.1|41469.1|0
1655369140000|2022-06-16 08:45:40|41492|41472|41492|41472|41492|41472|41489.5|41469.5|0
1655369150000|2022-06-16 08:45:50|41491.6|41471.6|41492|41472|41492.4|41472.4|41489.5|41469.5|0
1655369160000|2022-06-16 08:46:00|41489.9|41469.9|41492.4|41472.4|41492.4|41472.4|41489.5|41469.5|0
1655369170000|2022-06-16 08:46:10|41494.5|41474.5|41489.5|41469.5|41494.5|41474.5|41489.5|41469.5|0
1655369180000|2022-06-16 08:46:20|41487|41467|41487|41467|41487|41467|41484.5|41464.5|2
1655369200000|2022-06-16 08:46:40|41486.6|41466.6|41494.5|41474.5|41494.5|41474.5|41486.6|41466.6|3
1655369210000|2022-06-16 08:46:50|41494.9|41474.9|41497|41477|41497|41477|41494.9|41474.9|0
1655369220000|2022-06-16 08:47:00|41494.9|41474.9|41499.5|41479.5|41499.5|41479.5|41494.5|41474.5|0
1655369240000|2022-06-16 08:47:20|41499.1|41479.1|41499.5|41479.5|41499.5|41479.5|41494.5|41474.5|0
1655369250000|2022-06-16 08:47:30|41504.5|41484.5|41504.5|41484.5|41504.5|41484.5|41504.5|41484.5|1
1655369260000|2022-06-16 08:47:40|41514.5|41494.5|41514.5|41494.5|41517|41497|41514.5|41494.5|1
1655369270000|2022-06-16 08:47:50|41515.3|41495.3|41517|41497|41519.5|41499.5|41515.3|41495.3|0
1655369280000|2022-06-16 08:48:00|41514.5|41494.5|41514.9|41494.9|41519.5|41499.5|41509.5|41489.5|2
1655369290000|2022-06-16 08:48:10|41514.5|41494.5|41517|41497|41517|41497|41512|41492|0
1655369300000|2022-06-16 08:48:20|41516.6|41496.6|41517|41497|41517|41497|41516.6|41496.6|0
1655369310000|2022-06-16 08:48:30|41517.4|41497.4|41514.5|41494.5|41519.5|41499.5|41514.5|41494.5|0
1655369320000|2022-06-16 08:48:40|41514.9|41494.9|41499.5|41479.5|41519.5|41499.5|41499.5|41479.5|2
1655369330000|2022-06-16 08:48:50|41499.1|41479.1|41499.5|41479.5|41499.5|41479.5|41497|41477|2
1655369340000|2022-06-16 08:49:00|41497|41477|41494.1|41474.1|41499.5|41479.5|41491.6|41471.6|2
1655369350000|2022-06-16 08:49:10|41491.6|41471.6|41484.5|41464.5|41491.6|41471.6|41482|41462|5
1655369360000|2022-06-16 08:49:20|41482.4|41462.4|41484.5|41464.5|41484.5|41464.5|41482.4|41462.4|0
1655369380000|2022-06-16 08:49:40|41485.4|41465.4|41506.6|41486.6|41507|41487|41485.4|41465.4|9
1655369390000|2022-06-16 08:49:50|41507|41487|41504.5|41484.5|41507|41487|41504.5|41484.5|1
1655369400000|2022-06-16 08:50:00|41504.9|41484.9|41502|41482|41504.9|41484.9|41499.5|41479.5|0
1655369410000|2022-06-16 08:50:10|41499.5|41479.5|41489.5|41469.5|41499.5|41479.5|41489.5|41469.5|0
1655369420000|2022-06-16 08:50:20|41487|41467|41486.6|41466.6|41489.5|41469.5|41486.6|41466.6|0
1655369430000|2022-06-16 08:50:30|41484.5|41464.5|41484.5|41464.5|41484.5|41464.5|41484.5|41464.5|0
1655369440000|2022-06-16 08:50:40|41484.1|41464.1|41477|41457|41484.1|41464.1|41477|41457|2
1655369450000|2022-06-16 08:50:50|41476.6|41456.6|41479.5|41459.5|41479.5|41459.5|41472|41452|2
1655369460000|2022-06-16 08:51:00|41476.6|41456.6|41477|41457|41479.5|41459.5|41474.9|41454.9|1
1655369470000|2022-06-16 08:51:10|41476.6|41456.6|41474.5|41454.5|41476.6|41456.6|41472.4|41452.4|1
1655369480000|2022-06-16 08:51:20|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|1
1655369490000|2022-06-16 08:51:30|41474.5|41454.5|41472|41452|41474.5|41454.5|41472|41452|2
1655369500000|2022-06-16 08:51:40|41474.5|41454.5|41472|41452|41474.5|41454.5|41472|41452|0
1655369510000|2022-06-16 08:51:50|41474.5|41454.5|41474.5|41454.5|41476.6|41456.6|41474.5|41454.5|1
1655369560000|2022-06-16 08:52:40|41473.7|41453.7|41462|41442|41473.7|41453.7|41459.5|41439.5|5
1655369570000|2022-06-16 08:52:50|41464.5|41444.5|41464.5|41444.5|41464.5|41444.5|41464.5|41444.5|4
1655369580000|2022-06-16 08:53:00|41470.4|41450.4|41471.6|41451.6|41476.6|41456.6|41470.4|41450.4|4
1655369590000|2022-06-16 08:53:10|41472|41452|41486.6|41466.6|41487|41467|41472|41452|1
1655369600000|2022-06-16 08:53:20|41487|41467|41492.4|41472.4|41492.4|41472.4|41487|41467|1
1655369610000|2022-06-16 08:53:30|41492.9|41472.9|41492.4|41472.4|41495.4|41475.4|41492.4|41472.4|1
1655369620000|2022-06-16 08:53:40|41494.5|41474.5|41494.5|41474.5|41497|41477|41494.5|41474.5|2
1655369630000|2022-06-16 08:53:50|41496.6|41476.6|41496.6|41476.6|41496.6|41476.6|41496.6|41476.6|1
1655369640000|2022-06-16 08:54:00|41497|41477|41494.5|41474.5|41499.5|41479.5|41492|41472|1
1655369650000|2022-06-16 08:54:10|41497|41477|41489.5|41469.5|41497|41477|41489.5|41469.5|2
1655369660000|2022-06-16 08:54:20|41487|41467|41484.5|41464.5|41489.5|41469.5|41484.5|41464.5|1
1655369670000|2022-06-16 08:54:30|41489.5|41469.5|41486.6|41466.6|41492|41472|41486.6|41466.6|0
1655369680000|2022-06-16 08:54:40|41484.5|41464.5|41489.1|41469.1|41489.5|41469.5|41482|41462|2
1655369690000|2022-06-16 08:54:50|41489.5|41469.5|41487|41467|41491.2|41471.2|41487|41467|1
1655369700000|2022-06-16 08:55:00|41486.6|41466.6|41474.5|41454.5|41486.6|41466.6|41474.5|41454.5|5
1655369720000|2022-06-16 08:55:20|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|0
1655369730000|2022-06-16 08:55:30|41474.5|41454.5|41474.1|41454.1|41476.6|41456.6|41474.1|41454.1|0
1655369740000|2022-06-16 08:55:40|41474.5|41454.5|41474.5|41454.5|41474.5|41454.5|41472|41452|1
1655369750000|2022-06-16 08:55:50|41474.1|41454.1|41484.5|41464.5|41484.5|41464.5|41474.1|41454.1|5
1655369760000|2022-06-16 08:56:00|41484.1|41464.1|41482.4|41462.4|41484.1|41464.1|41479.5|41459.5|6
1655369770000|2022-06-16 08:56:10|41484.5|41464.5|41487|41467|41489.5|41469.5|41484.5|41464.5|4
1655369780000|2022-06-16 08:56:20|41484.5|41464.5|41484.5|41464.5|41489.5|41469.5|41484.5|41464.5|4
1655369790000|2022-06-16 08:56:30|41487|41467|41489.5|41469.5|41489.5|41469.5|41484.5|41464.5|1
1655369800000|2022-06-16 08:56:40|41484.5|41464.5|41489.5|41469.5|41489.5|41469.5|41484.5|41464.5|14
1655369810000|2022-06-16 08:56:50|41492|41472|41487.4|41467.4|41492|41472|41482|41462|4
1655369820000|2022-06-16 08:57:00|41489.5|41469.5|41489.5|41469.5|41489.5|41469.5|41489.5|41469.5|12
1655369830000|2022-06-16 08:57:10|41489.1|41469.1|41514.9|41494.9|41514.9|41494.9|41489.1|41469.1|10
1655369840000|2022-06-16 08:57:20|41514.5|41494.5|41519.5|41499.5|41519.5|41499.5|41514.5|41494.5|1
1655369850000|2022-06-16 08:57:30|41519.1|41499.1|41519.5|41499.5|41519.5|41499.5|41519.1|41499.1|0
1655369860000|2022-06-16 08:57:40|41522|41502|41519.5|41499.5|41522|41502|41519.5|41499.5|2
1655369880000|2022-06-16 08:58:00|41517|41497|41517|41497|41517|41497|41517|41497|1
1655369890000|2022-06-16 08:58:10|41517.4|41497.4|41519.5|41499.5|41519.5|41499.5|41514.5|41494.5|0
1655369900000|2022-06-16 08:58:20|41521.6|41501.6|41527|41507|41527|41507|41521.6|41501.6|6
1655369910000|2022-06-16 08:58:30|41532|41512|41534.1|41514.1|41534.5|41514.5|41532|41512|4
1655369920000|2022-06-16 08:58:40|41536.6|41516.6|41536.6|41516.6|41539.1|41519.1|41536.6|41516.6|5
1655369930000|2022-06-16 08:58:50|41537|41517|41539.1|41519.1|41539.5|41519.5|41537|41517|5
1655369940000|2022-06-16 08:59:00|41537|41517|41539.9|41519.9|41539.9|41519.9|41537|41517|5
1655369950000|2022-06-16 08:59:10|41539.5|41519.5|41529.5|41509.5|41539.5|41519.5|41527|41507|11
1655369960000|2022-06-16 08:59:20|41529.9|41509.9|41534.5|41514.5|41534.5|41514.5|41529.5|41509.5|1
1655369970000|2022-06-16 08:59:30|41535|41515|41539.5|41519.5|41539.5|41519.5|41535|41515|3
1655369980000|2022-06-16 08:59:40|41540|41520|41537|41517|41540|41520|41537|41517|0
1655369990000|2022-06-16 08:59:50|41536.6|41516.6|41534.5|41514.5|41536.6|41516.6|41534.5|41514.5|3
1655370000000|2022-06-16 09:00:00|41534.1|41514.1|41524.5|41504.5|41534.1|41514.1|41522|41502|10
1655370010000|2022-06-16 09:00:10|41522|41502|41539.5|41519.5|41539.5|41519.5|41522|41502|10
1655370020000|2022-06-16 09:00:20|41537|41517|41529.1|41509.1|41537|41517|41529.1|41509.1|3
1655370030000|2022-06-16 09:00:30|41527|41507|41524.5|41504.5|41527|41507|41524.5|41504.5|1
1655370040000|2022-06-16 09:00:40|41525|41505|41524.5|41504.5|41527|41507|41522|41502|1
1655370060000|2022-06-16 09:01:00|41519.5|41499.5|41514.1|41494.1|41529.5|41509.5|41514.1|41494.1|13
1655370070000|2022-06-16 09:01:10|41512|41492|41499.5|41479.5|41512|41492|41499.5|41479.5|0
1655370080000|2022-06-16 09:01:20|41499.1|41479.1|41482|41462|41499.1|41479.1|41482|41462|3
1655370090000|2022-06-16 09:01:30|41479.1|41459.1|41480|41460|41480|41460|41476.6|41456.6|2
1655370100000|2022-06-16 09:01:40|41480.4|41460.4|41477|41457|41485|41465|41477|41457|1
1655370110000|2022-06-16 09:01:50|41474.5|41454.5|41434.5|41414.5|41474.5|41454.5|41434.5|41414.5|20
1655370120000|2022-06-16 09:02:00|41435|41415|41442|41422|41442|41422|41432.5|41412.5|1
1655370130000|2022-06-16 09:02:10|41442.5|41422.5|41436.6|41416.6|41444.5|41424.5|41436.6|41416.6|13
1655370140000|2022-06-16 09:02:20|41435|41415|41437|41417|41444.5|41424.5|41435|41415|4
1655370150000|2022-06-16 09:02:30|41437.5|41417.5|41439.5|41419.5|41439.5|41419.5|41435|41415|4
1655370160000|2022-06-16 09:02:40|41437.5|41417.5|41429.1|41409.1|41437.5|41417.5|41429.1|41409.1|7
1655370170000|2022-06-16 09:02:50|41428.7|41408.7|41432|41412|41432|41412|41426.6|41406.6|4
1655370180000|2022-06-16 09:03:00|41434.1|41414.1|41429.1|41409.1|41436.2|41416.2|41429.1|41409.1|7
1655370190000|2022-06-16 09:03:10|41426.6|41406.6|41422|41402|41429.1|41409.1|41409.5|41389.5|24
1655370200000|2022-06-16 09:03:20|41424.5|41404.5|41397|41377|41424.5|41404.5|41397|41377|21
1655370210000|2022-06-16 09:03:30|41396.6|41376.6|41400.4|41380.4|41400.4|41380.4|41387|41367|35
1655370220000|2022-06-16 09:03:40|41404.5|41384.5|41394.5|41374.5|41404.5|41384.5|41392.5|41372.5|9
1655370230000|2022-06-16 09:03:50|41392|41372|41376.6|41356.6|41392|41372|41376.6|41356.6|19
1655370240000|2022-06-16 09:04:00|41377|41357|41376.6|41356.6|41381.6|41361.6|41376.6|41356.6|9
1655370250000|2022-06-16 09:04:10|41377|41357|41376.6|41356.6|41379.1|41359.1|41374.5|41354.5|15
1655370260000|2022-06-16 09:04:20|41376.2|41356.2|41372|41352|41376.6|41356.6|41372|41352|58
1655370270000|2022-06-16 09:04:30|41373.7|41353.7|41374.1|41354.1|41374.1|41354.1|41373.3|41353.3|12
1655370280000|2022-06-16 09:04:40|41373.7|41353.7|41370.3|41350.3|41373.7|41353.7|41370.3|41350.3|19
1655370290000|2022-06-16 09:04:50|41367.8|41347.8|41360.8|41340.8|41367.8|41347.8|41360.8|41340.8|17
1655370300000|2022-06-16 09:05:00|41360.3|41340.3|41356.6|41336.6|41360.3|41340.3|41345.8|41325.8|22
1655370310000|2022-06-16 09:05:10|41356.2|41336.2|41356.6|41336.6|41357|41337|41349.1|41329.1|21
1655370320000|2022-06-16 09:05:20|41356.2|41336.2|41353.7|41333.7|41356.2|41336.2|41348.7|41328.7|16
1655370330000|2022-06-16 09:05:30|41353.3|41333.3|41348.7|41328.7|41353.7|41333.7|41346.2|41326.2|17
1655370340000|2022-06-16 09:05:40|41343.7|41323.7|41336.2|41316.2|41346.2|41326.2|41336.2|41316.2|23
1655370350000|2022-06-16 09:05:50|41333.7|41313.7|41338.3|41318.3|41338.3|41318.3|41333.7|41313.7|24
1655370360000|2022-06-16 09:06:00|41335.8|41315.8|41338.7|41318.7|41341.6|41321.6|41333.7|41313.7|43
1655370370000|2022-06-16 09:06:10|41338.3|41318.3|41338.7|41318.7|41338.7|41318.7|41326.2|41306.2|24
1655370380000|2022-06-16 09:06:20|41343.7|41323.7|41341.6|41321.6|41343.7|41323.7|41338.7|41318.7|20
1655370390000|2022-06-16 09:06:30|41341.2|41321.2|41326.2|41306.2|41341.2|41321.2|41325.8|41305.8|21
1655370400000|2022-06-16 09:06:40|41324.1|41304.1|41329.1|41309.1|41331.2|41311.2|41323.3|41303.3|20
1655370410000|2022-06-16 09:06:50|41331.2|41311.2|41338.3|41318.3|41338.7|41318.7|41326.2|41306.2|39
1655370420000|2022-06-16 09:07:00|41335.8|41315.8|41342.4|41322.4|41342.4|41322.4|41328.7|41308.7|221
1655370430000|2022-06-16 09:07:10|41342.8|41322.8|41352.4|41332.4|41352.4|41332.4|41342.8|41322.8|11
1655370440000|2022-06-16 09:07:20|41348.3|41328.3|41342.8|41322.8|41348.3|41328.3|41342.4|41322.4|22
1655370450000|2022-06-16 09:07:30|41342|41322|41334.5|41314.5|41342|41322|41332.4|41312.4|10
1655370460000|2022-06-16 09:07:40|41332.8|41312.8|41327.8|41307.8|41332.8|41312.8|41324.9|41304.9|25
1655370470000|2022-06-16 09:07:50|41327.4|41307.4|41327.4|41307.4|41327.8|41307.8|41322.4|41302.4|22
1655370480000|2022-06-16 09:08:00|41325.3|41305.3|41327.8|41307.8|41327.8|41307.8|41323.7|41303.7|5
1655370490000|2022-06-16 09:08:10|41322.8|41302.8|41327.8|41307.8|41328.3|41308.3|41322.8|41302.8|15
1655370500000|2022-06-16 09:08:20|41330.3|41310.3|41325.3|41305.3|41330.3|41310.3|41325.3|41305.3|7
1655370510000|2022-06-16 09:08:30|41322.8|41302.8|41322.8|41302.8|41325.3|41305.3|41322.8|41302.8|3
1655370520000|2022-06-16 09:08:40|41320.8|41300.8|41325.8|41305.8|41325.8|41305.8|41320.8|41300.8|2
1655370530000|2022-06-16 09:08:50|41325.3|41305.3|41322.8|41302.8|41325.3|41305.3|41320.3|41300.3|3
1655370540000|2022-06-16 09:09:00|41323.3|41303.3|41325.8|41305.8|41327.8|41307.8|41323.3|41303.3|8
1655370550000|2022-06-16 09:09:10|41325.3|41305.3|41330.8|41310.8|41330.8|41310.8|41325.3|41305.3|8
1655370560000|2022-06-16 09:09:20|41331.2|41311.2|41333.7|41313.7|41333.7|41313.7|41331.2|41311.2|3
1655370570000|2022-06-16 09:09:30|41335.3|41315.3|41322.8|41302.8|41335.3|41315.3|41322.4|41302.4|10
1655370580000|2022-06-16 09:09:40|41322.4|41302.4|41317.8|41297.8|41322.8|41302.8|41312.8|41292.8|4
1655370590000|2022-06-16 09:09:50|41317|41297|41312.8|41292.8|41317.8|41297.8|41312.8|41292.8|1
1655370600000|2022-06-16 09:10:00|41310.3|41290.3|41310.3|41290.3|41310.3|41290.3|41305.3|41285.3|11
1655370610000|2022-06-16 09:10:10|41312.8|41292.8|41320.3|41300.3|41320.3|41300.3|41312.8|41292.8|7
1655370620000|2022-06-16 09:10:20|41317.8|41297.8|41325.8|41305.8|41325.8|41305.8|41317.8|41297.8|6
1655370630000|2022-06-16 09:10:30|41328.3|41308.3|41332.4|41312.4|41332.8|41312.8|41328.3|41308.3|1
1655370640000|2022-06-16 09:10:40|41330.3|41310.3|41340.3|41320.3|41340.3|41320.3|41330.3|41310.3|9
1655370650000|2022-06-16 09:10:50|41342.4|41322.4|41340.3|41320.3|41342.4|41322.4|41340.3|41320.3|1
1655370660000|2022-06-16 09:11:00|41342.4|41322.4|41340.3|41320.3|41342.8|41322.8|41339.9|41319.9|12
1655370670000|2022-06-16 09:11:10|41342.8|41322.8|41332.8|41312.8|41342.8|41322.8|41330.3|41310.3|18
1655370680000|2022-06-16 09:11:20|41330.8|41310.8|41330.8|41310.8|41330.8|41310.8|41330.3|41310.3|5
1655370690000|2022-06-16 09:11:30|41330.3|41310.3|41325.3|41305.3|41330.3|41310.3|41325.3|41305.3|12
1655370700000|2022-06-16 09:11:40|41325.8|41305.8|41325.3|41305.3|41325.8|41305.8|41323.3|41303.3|1
1655370710000|2022-06-16 09:11:50|41325.8|41305.8|41315.8|41295.8|41325.8|41305.8|41315.8|41295.8|6
1655370720000|2022-06-16 09:12:00|41318.3|41298.3|41320.8|41300.8|41320.8|41300.8|41315.8|41295.8|5
1655370730000|2022-06-16 09:12:10|41318.3|41298.3|41315.8|41295.8|41320.8|41300.8|41315.3|41295.3|3
1655370740000|2022-06-16 09:12:20|41315.3|41295.3|41316.2|41296.2|41316.2|41296.2|41312.8|41292.8|10
1655370750000|2022-06-16 09:12:30|41318.3|41298.3|41320.8|41300.8|41320.8|41300.8|41315.8|41295.8|8
1655370760000|2022-06-16 09:12:40|41321.2|41301.2|41322.9|41302.9|41323.3|41303.3|41320.8|41300.8|7
1655370770000|2022-06-16 09:12:50|41320.4|41300.4|41312.9|41292.9|41320.4|41300.4|41312.9|41292.9|8
1655370780000|2022-06-16 09:13:00|41315.8|41295.8|41315.4|41295.4|41315.8|41295.8|41312.9|41292.9|8
1655370790000|2022-06-16 09:13:10|41313.3|41293.3|41315.8|41295.8|41315.8|41295.8|41310.8|41290.8|3
1655370800000|2022-06-16 09:13:20|41318.3|41298.3|41325.8|41305.8|41325.8|41305.8|41318.3|41298.3|3
1655370810000|2022-06-16 09:13:30|41330.8|41310.8|41347.9|41327.9|41347.9|41327.9|41330.8|41310.8|7
1655370820000|2022-06-16 09:13:40|41345.8|41325.8|41345.4|41325.4|41347.9|41327.9|41342.9|41322.9|2
1655370830000|2022-06-16 09:13:50|41343.3|41323.3|41332.9|41312.9|41343.3|41323.3|41330.8|41310.8|7
1655370840000|2022-06-16 09:14:00|41330.8|41310.8|41334.6|41314.6|41334.6|41314.6|41330.8|41310.8|5
1655370850000|2022-06-16 09:14:10|41336.6|41316.6|41336.6|41316.6|41336.6|41316.6|41334.1|41314.1|2
1655370860000|2022-06-16 09:14:20|41338.7|41318.7|41338.7|41318.7|41339.1|41319.1|41338.7|41318.7|8
1655370870000|2022-06-16 09:14:30|41339.1|41319.1|41331.6|41311.6|41339.1|41319.1|41331.6|41311.6|7
1655370880000|2022-06-16 09:14:40|41329.1|41309.1|41345.8|41325.8|41345.8|41325.8|41329.1|41309.1|6
1655370890000|2022-06-16 09:14:50|41345.4|41325.4|41341.6|41321.6|41345.4|41325.4|41339.1|41319.1|5
1655370900000|2022-06-16 09:15:00|41338.7|41318.7|41336.6|41316.6|41341.6|41321.6|41334.6|41314.6|13
1655370910000|2022-06-16 09:15:10|41339.1|41319.1|41338.7|41318.7|41339.1|41319.1|41336.6|41316.6|2
1655370920000|2022-06-16 09:15:20|41339.1|41319.1|41338.7|41318.7|41343.7|41323.7|41338.7|41318.7|13
1655370930000|2022-06-16 09:15:30|41338.3|41318.3|41331.6|41311.6|41338.7|41318.7|41331.2|41311.2|13
1655370940000|2022-06-16 09:15:40|41329.1|41309.1|41328.7|41308.7|41333.7|41313.7|41328.7|41308.7|4
1655370950000|2022-06-16 09:15:50|41331.6|41311.6|41330.8|41310.8|41333.7|41313.7|41330.8|41310.8|5
1655370960000|2022-06-16 09:16:00|41333.7|41313.7|41335.8|41315.8|41335.8|41315.8|41330.8|41310.8|5
1655370970000|2022-06-16 09:16:10|41333.7|41313.7|41338.7|41318.7|41338.7|41318.7|41333.7|41313.7|3
1655370980000|2022-06-16 09:16:20|41338.3|41318.3|41336.2|41316.2|41338.3|41318.3|41333.7|41313.7|0
1655370990000|2022-06-16 09:16:30|41335.8|41315.8|41333.7|41313.7|41335.8|41315.8|41333.7|41313.7|9
1655371000000|2022-06-16 09:16:40|41337.9|41317.9|41338.7|41318.7|41338.7|41318.7|41333.7|41313.7|2
1655371010000|2022-06-16 09:16:50|41338.3|41318.3|41333.7|41313.7|41338.3|41318.3|41333.7|41313.7|2
1655371020000|2022-06-16 09:17:00|41336.2|41316.2|41338.7|41318.7|41341.2|41321.2|41336.2|41316.2|3
1655371030000|2022-06-16 09:17:10|41339.1|41319.1|41339.1|41319.1|41341.2|41321.2|41338.7|41318.7|0
1655371040000|2022-06-16 09:17:20|41341.2|41321.2|41336.2|41316.2|41341.2|41321.2|41336.2|41316.2|2
1655371050000|2022-06-16 09:17:30|41338.7|41318.7|41336.6|41316.6|41338.7|41318.7|41336.6|41316.6|4
1655371060000|2022-06-16 09:17:40|41338.7|41318.7|41338.7|41318.7|41338.7|41318.7|41338.7|41318.7|0
1655371070000|2022-06-16 09:17:50|41340.8|41320.8|41340.8|41320.8|41341.2|41321.2|41338.7|41318.7|0
1655371080000|2022-06-16 09:18:00|41338.7|41318.7|41343.3|41323.3|41343.3|41323.3|41338.7|41318.7|3
1655371090000|2022-06-16 09:18:10|41341.2|41321.2|41343.3|41323.3|41343.7|41323.7|41341.2|41321.2|2
1655371100000|2022-06-16 09:18:20|41340.8|41320.8|41350.4|41330.4|41350.4|41330.4|41339.6|41319.6|23
1655371110000|2022-06-16 09:18:30|41347.9|41327.9|41352.9|41332.9|41353.3|41333.3|41347.9|41327.9|6
1655371120000|2022-06-16 09:18:40|41353.3|41333.3|41352.9|41332.9|41353.3|41333.3|41352.4|41332.4|3
1655371130000|2022-06-16 09:18:50|41353.3|41333.3|41352.9|41332.9|41355.4|41335.4|41352.9|41332.9|5
1655371140000|2022-06-16 09:19:00|41352.4|41332.4|41350.8|41330.8|41352.9|41332.9|41349.9|41329.9|5
1655371150000|2022-06-16 09:19:10|41350.4|41330.4|41350.4|41330.4|41350.4|41330.4|41350.4|41330.4|0
1655371160000|2022-06-16 09:19:20|41350.8|41330.8|41357.4|41337.4|41357.4|41337.4|41350.8|41330.8|11
1655371170000|2022-06-16 09:19:30|41355.4|41335.4|41344.9|41324.9|41355.4|41335.4|41344.9|41324.9|4
1655371180000|2022-06-16 09:19:40|41345.8|41325.8|41344.9|41324.9|41347.9|41327.9|41344.9|41324.9|4
1655371190000|2022-06-16 09:19:50|41342.9|41322.9|41349.9|41329.9|41349.9|41329.9|41342.9|41322.9|1
1655371200000|2022-06-16 09:20:00|41350.8|41330.8|41350.8|41330.8|41353.3|41333.3|41350.8|41330.8|5
1655371210000|2022-06-16 09:20:10|41352.9|41332.9|41349.9|41329.9|41352.9|41332.9|41347.9|41327.9|0
1655371220000|2022-06-16 09:20:20|41350.4|41330.4|41350.4|41330.4|41352.9|41332.9|41347.9|41327.9|0
1655371230000|2022-06-16 09:20:30|41347.9|41327.9|41347.9|41327.9|41349.9|41329.9|41347.9|41327.9|1
1655371240000|2022-06-16 09:20:40|41350.4|41330.4|41347.9|41327.9|41350.4|41330.4|41342.9|41322.9|11
1655371250000|2022-06-16 09:20:50|41350.4|41330.4|41353.7|41333.7|41353.7|41333.7|41350.4|41330.4|1
1655371260000|2022-06-16 09:21:00|41353.3|41333.3|41350.8|41330.8|41356.2|41336.2|41350.8|41330.8|5
1655371270000|2022-06-16 09:21:10|41353.3|41333.3|41363.3|41343.3|41363.3|41343.3|41352.9|41332.9|4
1655371280000|2022-06-16 09:21:20|41365.8|41345.8|41367.9|41347.9|41368.7|41348.7|41365.8|41345.8|2
1655371290000|2022-06-16 09:21:30|41365.8|41345.8|41369.9|41349.9|41369.9|41349.9|41365.8|41345.8|3
1655371300000|2022-06-16 09:21:40|41365.4|41345.4|41354.9|41334.9|41365.4|41345.4|41354.9|41334.9|2
1655371310000|2022-06-16 09:21:50|41352.9|41332.9|41360.4|41340.4|41360.4|41340.4|41352.9|41332.9|5
1655371320000|2022-06-16 09:22:00|41362.9|41342.9|41360.4|41340.4|41365.4|41345.4|41360.4|41340.4|3
1655371330000|2022-06-16 09:22:10|41359.5|41339.5|41357.9|41337.9|41359.5|41339.5|41352.9|41332.9|8
1655371340000|2022-06-16 09:22:20|41358.3|41338.3|41362.9|41342.9|41362.9|41342.9|41357.9|41337.9|4
1655371350000|2022-06-16 09:22:30|41365.4|41345.4|41362.9|41342.9|41365.4|41345.4|41360.8|41340.8|1
1655371360000|2022-06-16 09:22:40|41360.4|41340.4|41365.4|41345.4|41365.4|41345.4|41360.4|41340.4|1
1655371370000|2022-06-16 09:22:50|41365.8|41345.8|41372.9|41352.9|41377.9|41357.9|41365.8|41345.8|3
1655371380000|2022-06-16 09:23:00|41375.4|41355.4|41375.4|41355.4|41377.9|41357.9|41372.9|41352.9|2
1655371390000|2022-06-16 09:23:10|41375|41355|41382.9|41362.9|41382.9|41362.9|41372.9|41352.9|15
1655371400000|2022-06-16 09:23:20|41385.4|41365.4|41390.4|41370.4|41390.4|41370.4|41385.4|41365.4|0
1655371410000|2022-06-16 09:23:30|41390|41370|41390.4|41370.4|41390.4|41370.4|41387.9|41367.9|0
1655371420000|2022-06-16 09:23:40|41392.9|41372.9|41412.9|41392.9|41412.9|41392.9|41392.9|41372.9|23
1655371430000|2022-06-16 09:23:50|41415|41395|41417.9|41397.9|41417.9|41397.9|41413.3|41393.3|4
1655371440000|2022-06-16 09:24:00|41417.5|41397.5|41412.9|41392.9|41417.9|41397.9|41412.9|41392.9|3
1655371450000|2022-06-16 09:24:10|41415|41395|41417.9|41397.9|41417.9|41397.9|41412.9|41392.9|1
1655371460000|2022-06-16 09:24:20|41417.5|41397.5|41415.8|41395.8|41417.5|41397.5|41410.4|41390.4|3
1655371470000|2022-06-16 09:24:30|41417.9|41397.9|41415.4|41395.4|41417.9|41397.9|41415.4|41395.4|1
1655371480000|2022-06-16 09:24:40|41415|41395|41412.9|41392.9|41415|41395|41412.9|41392.9|0
1655371490000|2022-06-16 09:24:50|41412.5|41392.5|41402.9|41382.9|41412.5|41392.5|41402.9|41382.9|1
1655371500000|2022-06-16 09:25:00|41400.4|41380.4|41402.9|41382.9|41402.9|41382.9|41395|41375|7
1655371510000|2022-06-16 09:25:10|41400.4|41380.4|41400.4|41380.4|41400.4|41380.4|41400.4|41380.4|2
1655371520000|2022-06-16 09:25:20|41400.8|41380.8|41405.4|41385.4|41405.4|41385.4|41400.8|41380.8|1
1655371530000|2022-06-16 09:25:30|41407.9|41387.9|41407.9|41387.9|41407.9|41387.9|41407.9|41387.9|1
1655371540000|2022-06-16 09:25:40|41410.4|41390.4|41417.9|41397.9|41417.9|41397.9|41408.3|41388.3|6
1655371550000|2022-06-16 09:25:50|41417|41397|41412.9|41392.9|41417.9|41397.9|41412.9|41392.9|1
1655371560000|2022-06-16 09:26:00|41415.4|41395.4|41415.4|41395.4|41415.4|41395.4|41412.9|41392.9|1
1655371570000|2022-06-16 09:26:10|41422.9|41402.9|41420.8|41400.8|41422.9|41402.9|41420.8|41400.8|16
1655371580000|2022-06-16 09:26:20|41420.4|41400.4|41415.4|41395.4|41420.4|41400.4|41415.4|41395.4|2
1655371590000|2022-06-16 09:26:30|41415|41395|41412.9|41392.9|41415|41395|41412.9|41392.9|0
1655371600000|2022-06-16 09:26:40|41413.3|41393.3|41420.4|41400.4|41420.4|41400.4|41412.9|41392.9|2
1655371630000|2022-06-16 09:27:10|41420|41400|41417.9|41397.9|41420|41400|41417.9|41397.9|2
1655371640000|2022-06-16 09:27:20|41418.3|41398.3|41412.9|41392.9|41420.4|41400.4|41412.9|41392.9|0
1655371650000|2022-06-16 09:27:30|41413.3|41393.3|41415.4|41395.4|41415.4|41395.4|41413.3|41393.3|0
1655371660000|2022-06-16 09:27:40|41415.8|41395.8|41417.9|41397.9|41417.9|41397.9|41415.8|41395.8|1
1655371670000|2022-06-16 09:27:50|41417.5|41397.5|41408.7|41388.7|41417.5|41397.5|41408.7|41388.7|18
1655371680000|2022-06-16 09:28:00|41408.3|41388.3|41393.3|41373.3|41408.3|41388.3|41393.3|41373.3|2
1655371690000|2022-06-16 09:28:10|41395.4|41375.4|41410.8|41390.8|41410.8|41390.8|41395.4|41375.4|1
1655371700000|2022-06-16 09:28:20|41395.8|41375.8|41383.3|41363.3|41395.8|41375.8|41383.3|41363.3|10
1655371710000|2022-06-16 09:28:30|41382.5|41362.5|41370.8|41350.8|41382.5|41362.5|41370.8|41350.8|1
1655371720000|2022-06-16 09:28:40|41373.7|41353.7|41370.8|41350.8|41375.8|41355.8|41370.8|41350.8|0
1655371730000|2022-06-16 09:28:50|41371.2|41351.2|41370.8|41350.8|41373.3|41353.3|41370.8|41350.8|0
1655371740000|2022-06-16 09:29:00|41371.2|41351.2|41376.2|41356.2|41376.2|41356.2|41371.2|41351.2|1
1655371750000|2022-06-16 09:29:10|41377.1|41357.1|41380.4|41360.4|41381.2|41361.2|41377.1|41357.1|1
1655371760000|2022-06-16 09:29:20|41380.8|41360.8|41375.8|41355.8|41380.8|41360.8|41375.8|41355.8|0
1655371770000|2022-06-16 09:29:30|41373.3|41353.3|41375.8|41355.8|41375.8|41355.8|41373.3|41353.3|0
1655371790000|2022-06-16 09:29:50|||||||||1
1655371800000|2022-06-16 09:30:00|41375.4|41355.4|41376.2|41356.2|41376.2|41356.2|41365.8|41345.8|17
1655371810000|2022-06-16 09:30:10|41380.4|41360.4|41373.3|41353.3|41380.4|41360.4|41370.8|41350.8|10
1655371820000|2022-06-16 09:30:20|41375.8|41355.8|41375.8|41355.8|41375.8|41355.8|41375.8|41355.8|2
1655371830000|2022-06-16 09:30:30|41376.2|41356.2|41375.8|41355.8|41376.2|41356.2|41375.8|41355.8|1
1655371840000|2022-06-16 09:30:40|41373.7|41353.7|41368.3|41348.3|41375.8|41355.8|41368.3|41348.3|3
1655371850000|2022-06-16 09:30:50|41366.2|41346.2|41365.8|41345.8|41366.2|41346.2|41358.3|41338.3|5
1655371860000|2022-06-16 09:31:00|41363.3|41343.3|41368.3|41348.3|41368.3|41348.3|41360.8|41340.8|4
1655371870000|2022-06-16 09:31:10|41370.8|41350.8|41378.3|41358.3|41378.3|41358.3|41364.2|41344.2|4
1655371880000|2022-06-16 09:31:20|41383.3|41363.3|41380.8|41360.8|41385.8|41365.8|41380.8|41360.8|3
1655371890000|2022-06-16 09:31:30|41378.8|41358.8|41371.3|41351.3|41378.8|41358.8|41371.3|41351.3|5
1655371900000|2022-06-16 09:31:40|41370.8|41350.8|41371.3|41351.3|41371.7|41351.7|41368.8|41348.8|0
1655371910000|2022-06-16 09:31:50|41373.8|41353.8|41376.3|41356.3|41376.3|41356.3|41371.3|41351.3|1
1655371920000|2022-06-16 09:32:00|41378.8|41358.8|41378.8|41358.8|41381.3|41361.3|41378.8|41358.8|4
1655371930000|2022-06-16 09:32:10|41379.2|41359.2|41378.3|41358.3|41379.2|41359.2|41376.3|41356.3|2
1655371940000|2022-06-16 09:32:20|41374.2|41354.2|41373.8|41353.8|41374.2|41354.2|41373.8|41353.8|0
1655371950000|2022-06-16 09:32:30|41371.7|41351.7|41363.8|41343.8|41371.7|41351.7|41363.8|41343.8|1
1655371960000|2022-06-16 09:32:40|41366.3|41346.3|41358.8|41338.8|41366.3|41346.3|41358.8|41338.8|3
1655371970000|2022-06-16 09:32:50|41359.2|41339.2|41351.3|41331.3|41359.2|41339.2|41346.7|41326.7|3
1655371980000|2022-06-16 09:33:00|41350.8|41330.8|41363.8|41343.8|41368.8|41348.8|41350.8|41330.8|15
1655371990000|2022-06-16 09:33:10|41364.6|41344.6|41368.3|41348.3|41368.3|41348.3|41363.8|41343.8|4
1655372000000|2022-06-16 09:33:20|41366.3|41346.3|41363.8|41343.8|41366.3|41346.3|41363.8|41343.8|0
1655372010000|2022-06-16 09:33:30|41363.3|41343.3|41366.7|41346.7|41366.7|41346.7|41363.3|41343.3|1
1655372020000|2022-06-16 09:33:40|41367.1|41347.1|41373.8|41353.8|41373.8|41353.8|41367.1|41347.1|3
1655372030000|2022-06-16 09:33:50|41376.3|41356.3|41376.3|41356.3|41376.3|41356.3|41376.3|41356.3|0
1655372040000|2022-06-16 09:34:00|41373.8|41353.8|41368.3|41348.3|41376.3|41356.3|41366.3|41346.3|4
1655372050000|2022-06-16 09:34:10|41368.8|41348.8|41368.8|41348.8|41368.8|41348.8|41368.8|41348.8|2
1655372060000|2022-06-16 09:34:20|||||||||1
1655372070000|2022-06-16 09:34:30|||||||||1
1655372080000|2022-06-16 09:34:40|41371.3|41351.3|41371.3|41351.3|41371.3|41351.3|41369.2|41349.2|1
1655372090000|2022-06-16 09:34:50|41370.8|41350.8|41367.9|41347.9|41370.8|41350.8|41367.9|41347.9|0
1655372100000|2022-06-16 09:35:00|41365.8|41345.8|41361.7|41341.7|41366.3|41346.3|41361.7|41341.7|1
1655372110000|2022-06-16 09:35:10|41361.3|41341.3|41358.8|41338.8|41361.3|41341.3|41358.8|41338.8|3
1655372120000|2022-06-16 09:35:20|41354.6|41334.6|41338.8|41318.8|41354.6|41334.6|41336.3|41316.3|29
1655372140000|2022-06-16 09:35:40|41339.2|41319.2|41338.3|41318.3|41341.3|41321.3|41338.3|41318.3|2
1655372150000|2022-06-16 09:35:50|41336.3|41316.3|41334.2|41314.2|41336.3|41316.3|41333.8|41313.8|6
1655372160000|2022-06-16 09:36:00|41334.6|41314.6|41333.8|41313.8|41338.8|41318.8|41333.8|41313.8|15
1655372170000|2022-06-16 09:36:10|41338.8|41318.8|41338.8|41318.8|41339.2|41319.2|41338.8|41318.8|5
1655372180000|2022-06-16 09:36:20|41339.2|41319.2|41354.2|41334.2|41355.8|41335.8|41339.2|41319.2|6
1655372190000|2022-06-16 09:36:30|41356.3|41336.3|41356.3|41336.3|41356.3|41336.3|41353.8|41333.8|0
1655372200000|2022-06-16 09:36:40|41355.8|41335.8|41356.3|41336.3|41358.8|41338.8|41353.8|41333.8|2
1655372210000|2022-06-16 09:36:50|41356.7|41336.7|41358.8|41338.8|41361.3|41341.3|41356.7|41336.7|1
1655372220000|2022-06-16 09:37:00|41359.2|41339.2|41343.3|41323.3|41361.7|41341.7|41343.3|41323.3|6
1655372230000|2022-06-16 09:37:10|41341.3|41321.3|41343.8|41323.8|41343.8|41323.8|41341.3|41321.3|0
1655372240000|2022-06-16 09:37:20|41343.3|41323.3|41343.8|41323.8|41343.8|41323.8|41341.3|41321.3|1
1655372250000|2022-06-16 09:37:30|41346.3|41326.3|41343.8|41323.8|41346.3|41326.3|41343.8|41323.8|0
1655372260000|2022-06-16 09:37:40|41341.3|41321.3|41341.3|41321.3|41341.3|41321.3|41341.3|41321.3|0
1655372270000|2022-06-16 09:37:50|41341.7|41321.7|41338.8|41318.8|41341.7|41321.7|41338.8|41318.8|9
1655372280000|2022-06-16 09:38:00|41338.3|41318.3|41338.8|41318.8|41338.8|41318.8|41336.3|41316.3|12
1655372290000|2022-06-16 09:38:10|||||||||1
1655372300000|2022-06-16 09:38:20|41340.8|41320.8|41343.3|41323.3|41343.3|41323.3|41340.8|41320.8|1
1655372310000|2022-06-16 09:38:30|41341.3|41321.3|41343.8|41323.8|41343.8|41323.8|41341.3|41321.3|4
1655372320000|2022-06-16 09:38:40|41343.3|41323.3|41338.8|41318.8|41343.3|41323.3|41338.8|41318.8|0
1655372330000|2022-06-16 09:38:50|41339.6|41319.6|41341.7|41321.7|41343.8|41323.8|41338.8|41318.8|0
1655372340000|2022-06-16 09:39:00|41343.8|41323.8|41343.3|41323.3|41343.8|41323.8|41341.7|41321.7|6
1655372350000|2022-06-16 09:39:10|41341.3|41321.3|41338.8|41318.8|41343.3|41323.3|41338.8|41318.8|4
1655372360000|2022-06-16 09:39:20|41336.3|41316.3|41333.8|41313.8|41338.8|41318.8|41333.8|41313.8|0
1655372370000|2022-06-16 09:39:30|41331.7|41311.7|41325.8|41305.8|41331.7|41311.7|41325.8|41305.8|6
1655372380000|2022-06-16 09:39:40|41323.8|41303.8|41346.3|41326.3|41346.3|41326.3|41321.3|41301.3|4
1655372390000|2022-06-16 09:39:50|41345.8|41325.8|41343.8|41323.8|41346.7|41326.7|41341.7|41321.7|1
1655372400000|2022-06-16 09:40:00|41341.7|41321.7|41348.8|41328.8|41348.8|41328.8|41341.7|41321.7|2
1655372410000|2022-06-16 09:40:10|41350.8|41330.8|41348.8|41328.8|41350.8|41330.8|41348.8|41328.8|0
1655372420000|2022-06-16 09:40:20|41349.2|41329.2|41358.8|41338.8|41358.8|41338.8|41349.2|41329.2|7
1655372430000|2022-06-16 09:40:30|41361.3|41341.3|41354.2|41334.2|41361.3|41341.3|41354.2|41334.2|0
1655372440000|2022-06-16 09:40:40|41354.6|41334.6|41356.7|41336.7|41358.8|41338.8|41354.6|41334.6|0
1655372450000|2022-06-16 09:40:50|41358.8|41338.8|41358.8|41338.8|41358.8|41338.8|41356.7|41336.7|0
1655372460000|2022-06-16 09:41:00|41359.2|41339.2|41358.8|41338.8|41361.3|41341.3|41358.8|41338.8|0
1655372470000|2022-06-16 09:41:10|41358.4|41338.4|41353.8|41333.8|41358.4|41338.4|41353.8|41333.8|4
1655372480000|2022-06-16 09:41:20|41352.9|41332.9|41337.9|41317.9|41352.9|41332.9|41337.9|41317.9|3
1655372490000|2022-06-16 09:41:30|41340|41320|41316.3|41296.3|41340|41320|41316.3|41296.3|17
1655372500000|2022-06-16 09:41:40|41315.9|41295.9|41304.2|41284.2|41315.9|41295.9|41288.8|41268.8|40
1655372510000|2022-06-16 09:41:50|41303.8|41283.8|41298.8|41278.8|41303.8|41283.8|41298.8|41278.8|12
1655372520000|2022-06-16 09:42:00|41301.3|41281.3|41301.3|41281.3|41301.3|41281.3|41301.3|41281.3|0
1655372530000|2022-06-16 09:42:10|41301.7|41281.7|41313.8|41293.8|41313.8|41293.8|41301.7|41281.7|4
1655372540000|2022-06-16 09:42:20|41311.3|41291.3|41313.8|41293.8|41313.8|41293.8|41311.3|41291.3|0
1655372550000|2022-06-16 09:42:30|41314.6|41294.6|41316.7|41296.7|41316.7|41296.7|41314.6|41294.6|1
1655372560000|2022-06-16 09:42:40|41316.3|41296.3|41316.7|41296.7|41316.7|41296.7|41316.3|41296.3|1
1655372570000|2022-06-16 09:42:50|41319.2|41299.2|41319.2|41299.2|41319.2|41299.2|41319.2|41299.2|1
1655372580000|2022-06-16 09:43:00|41321.3|41301.3|41323.8|41303.8|41323.8|41303.8|41321.3|41301.3|9
1655372590000|2022-06-16 09:43:10|41321.3|41301.3|41328.8|41308.8|41331.3|41311.3|41321.3|41301.3|2
1655372600000|2022-06-16 09:43:20|41329.2|41309.2|41321.3|41301.3|41330.9|41310.9|41321.3|41301.3|5
1655372610000|2022-06-16 09:43:30|41321.7|41301.7|41331.3|41311.3|41331.3|41311.3|41321.7|41301.7|4
1655372620000|2022-06-16 09:43:40|41328.8|41308.8|41328.8|41308.8|41328.8|41308.8|41328.8|41308.8|2
1655372630000|2022-06-16 09:43:50|41329.2|41309.2|41326.7|41306.7|41333.8|41313.8|41321.7|41301.7|5
1655372640000|2022-06-16 09:44:00|41326.3|41306.3|41324.2|41304.2|41326.3|41306.3|41321.7|41301.7|6
1655372650000|2022-06-16 09:44:10|41321.7|41301.7|41316.7|41296.7|41321.7|41301.7|41316.7|41296.7|4
1655372660000|2022-06-16 09:44:20|41317.1|41297.1|41321.7|41301.7|41324.2|41304.2|41317.1|41297.1|1
1655372670000|2022-06-16 09:44:30|41321.3|41301.3|41322.9|41302.9|41323.8|41303.8|41318.8|41298.8|1
1655372680000|2022-06-16 09:44:40|41320.9|41300.9|41323.8|41303.8|41323.8|41303.8|41320.9|41300.9|0
1655372690000|2022-06-16 09:44:50|41318.8|41298.8|41316.7|41296.7|41318.8|41298.8|41316.3|41296.3|3
1655372700000|2022-06-16 09:45:00|41318.8|41298.8|41310.9|41290.9|41318.8|41298.8|41310.9|41290.9|9
1655372710000|2022-06-16 09:45:10|41311.3|41291.3|41306.7|41286.7|41311.3|41291.3|41306.7|41286.7|11
1655372720000|2022-06-16 09:45:20|41307.1|41287.1|41304.6|41284.6|41307.1|41287.1|41302.6|41282.6|12
1655372730000|2022-06-16 09:45:30|41305.1|41285.1|41305.5|41285.5|41305.5|41285.5|41304.6|41284.6|5
1655372740000|2022-06-16 09:45:40|41304.6|41284.6|41313|41293|41313|41293|41304.6|41284.6|8
1655372750000|2022-06-16 09:45:50|41312.6|41292.6|41314.6|41294.6|41317.6|41297.6|41312.6|41292.6|1
1655372760000|2022-06-16 09:46:00|41315.1|41295.1|41319.6|41299.6|41319.6|41299.6|41315.1|41295.1|0
1655372770000|2022-06-16 09:46:10|41317.6|41297.6|41319.6|41299.6|41320.1|41300.1|41317.6|41297.6|0
1655372780000|2022-06-16 09:46:20|41320.1|41300.1|41314.6|41294.6|41322.1|41302.1|41312.1|41292.1|6
1655372790000|2022-06-16 09:46:30|41315.1|41295.1|41324.6|41304.6|41326.7|41306.7|41315.1|41295.1|2
1655372800000|2022-06-16 09:46:40|41325.1|41305.1|41327.6|41307.6|41329.6|41309.6|41325.1|41305.1|3
1655372810000|2022-06-16 09:46:50|41329.6|41309.6|41315.4|41295.4|41329.6|41309.6|41315.4|41295.4|7
1655372820000|2022-06-16 09:47:00|41290.5|41270.5|41294.6|41274.6|41297.6|41277.6|41290.5|41270.5|20
1655372830000|2022-06-16 09:47:10|41295.1|41275.1|41297.1|41277.1|41299.6|41279.6|41294.6|41274.6|0
1655372840000|2022-06-16 09:47:20|41297.6|41277.6|41304.6|41284.6|41304.6|41284.6|41297.6|41277.6|0
1655372860000|2022-06-16 09:47:40|41302.6|41282.6|41302.6|41282.6|41302.6|41282.6|41302.1|41282.1|3
1655372870000|2022-06-16 09:47:50|41302.1|41282.1|41289.6|41269.6|41302.1|41282.1|41289.6|41269.6|14
1655372880000|2022-06-16 09:48:00|41290.1|41270.1|41294.6|41274.6|41297.1|41277.1|41290.1|41270.1|1
1655372890000|2022-06-16 09:48:10|41295.1|41275.1|41299.6|41279.6|41299.6|41279.6|41295.1|41275.1|1
1655372900000|2022-06-16 09:48:20|41300.1|41280.1|41299.6|41279.6|41309.6|41289.6|41299.6|41279.6|12
1655372910000|2022-06-16 09:48:30|41299.2|41279.2|41292.6|41272.6|41299.6|41279.6|41290.1|41270.1|10
1655372920000|2022-06-16 09:48:40|41294.6|41274.6|41295.5|41275.5|41295.5|41275.5|41292.6|41272.6|6
1655372930000|2022-06-16 09:48:50|41295.1|41275.1|41299.6|41279.6|41299.6|41279.6|41295.1|41275.1|1
1655372940000|2022-06-16 09:49:00|41297.1|41277.1|41292.1|41272.1|41299.6|41279.6|41292.1|41272.1|6
1655372950000|2022-06-16 09:49:10|41293|41273|41299.6|41279.6|41299.6|41279.6|41293|41273|9
1655372960000|2022-06-16 09:49:20|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|4
1655372970000|2022-06-16 09:49:30|41297.1|41277.1|41294.6|41274.6|41299.6|41279.6|41294.6|41274.6|0
1655372980000|2022-06-16 09:49:40|41295.1|41275.1|41306.7|41286.7|41306.7|41286.7|41295.1|41275.1|4
1655372990000|2022-06-16 09:49:50|41307.1|41287.1|41309.6|41289.6|41310.1|41290.1|41307.1|41287.1|2
1655373000000|2022-06-16 09:50:00|41311.7|41291.7|41307.6|41287.6|41311.7|41291.7|41307.6|41287.6|3
1655373010000|2022-06-16 09:50:10|41307.1|41287.1|41299.6|41279.6|41307.1|41287.1|41299.6|41279.6|5
1655373020000|2022-06-16 09:50:20|41299.2|41279.2|41294.7|41274.7|41299.2|41279.2|41294.6|41274.6|5
1655373030000|2022-06-16 09:50:30|41294.2|41274.2|41289.7|41269.7|41294.2|41274.2|41289.7|41269.7|2
1655373040000|2022-06-16 09:50:40|||||||||1
1655373050000|2022-06-16 09:50:50|41287.6|41267.6|41282.6|41262.6|41289.7|41269.7|41282.6|41262.6|9
1655373060000|2022-06-16 09:51:00|41284.7|41264.7|41284.7|41264.7|41284.7|41264.7|41282.2|41262.2|2
1655373070000|2022-06-16 09:51:10|41285.1|41265.1|41281.3|41261.3|41286.7|41266.7|41281.3|41261.3|6
1655373080000|2022-06-16 09:51:20|41281.7|41261.7|41281.7|41261.7|41281.7|41261.7|41281.3|41261.3|0
1655373090000|2022-06-16 09:51:30|41282.2|41262.2|41279.7|41259.7|41282.2|41262.2|41279.7|41259.7|1
1655373100000|2022-06-16 09:51:40|41280.1|41260.1|41288|41268|41288|41268|41280.1|41260.1|0
1655373110000|2022-06-16 09:51:50|41290.5|41270.5|41290.1|41270.1|41290.5|41270.5|41290.1|41270.1|1
1655373120000|2022-06-16 09:52:00|41287.6|41267.6|41286.7|41266.7|41287.6|41267.6|41286.7|41266.7|6
1655373130000|2022-06-16 09:52:10|41287.2|41267.2|41277.2|41257.2|41287.2|41267.2|41277.2|41257.2|9
1655373140000|2022-06-16 09:52:20|||||||||2
1655373160000|2022-06-16 09:52:40|41272.2|41252.2|41267.6|41247.6|41272.2|41252.2|41259.2|41239.2|8
1655373170000|2022-06-16 09:52:50|41270.1|41250.1|41267.6|41247.6|41272.6|41252.6|41267.6|41247.6|6
1655373180000|2022-06-16 09:53:00|41262.6|41242.6|41257.2|41237.2|41267.2|41247.2|41252.2|41232.2|45
1655373190000|2022-06-16 09:53:10|41255.1|41235.1|41239.2|41219.2|41257.2|41237.2|41239.2|41219.2|27
1655373200000|2022-06-16 09:53:20|41237.2|41217.2|41239.7|41219.7|41239.7|41219.7|41234.7|41214.7|20
1655373210000|2022-06-16 09:53:30|41239.2|41219.2|41237.2|41217.2|41249.7|41229.7|41237.2|41217.2|24
1655373220000|2022-06-16 09:53:40|41239.7|41219.7|41237.2|41217.2|41239.7|41219.7|41237.2|41217.2|3
1655373230000|2022-06-16 09:53:50|41236.7|41216.7|41239.7|41219.7|41246.3|41226.3|41236.7|41216.7|15
1655373240000|2022-06-16 09:54:00|41240.1|41220.1|41246.3|41226.3|41246.3|41226.3|41236.7|41216.7|10
1655373250000|2022-06-16 09:54:10|41249.7|41229.7|41251.7|41231.7|41251.7|41231.7|41246.7|41226.7|5
1655373260000|2022-06-16 09:54:20|41252.2|41232.2|41269.7|41249.7|41269.7|41249.7|41252.2|41232.2|10
1655373270000|2022-06-16 09:54:30|41271.7|41251.7|41274.2|41254.2|41276.7|41256.7|41271.7|41251.7|8
1655373280000|2022-06-16 09:54:40|41274.7|41254.7|41276.7|41256.7|41276.7|41256.7|41273.8|41253.8|1
1655373290000|2022-06-16 09:54:50|41276.3|41256.3|41281.7|41261.7|41281.7|41261.7|41274.2|41254.2|2
1655373300000|2022-06-16 09:55:00|41284.2|41264.2|41283.8|41263.8|41288.8|41268.8|41283.8|41263.8|3
1655373310000|2022-06-16 09:55:10|41286.3|41266.3|41283.8|41263.8|41286.3|41266.3|41283.8|41263.8|2
1655373320000|2022-06-16 09:55:20|41284.7|41264.7|41281.7|41261.7|41288.8|41268.8|41279.7|41259.7|11
1655373340000|2022-06-16 09:55:40|41281.3|41261.3|41281.3|41261.3|41283.8|41263.8|41281.3|41261.3|0
1655373350000|2022-06-16 09:55:50|41278.8|41258.8|41278.8|41258.8|41278.8|41258.8|41276.7|41256.7|5
1655373360000|2022-06-16 09:56:00|41276.7|41256.7|41278.8|41258.8|41279.2|41259.2|41276.7|41256.7|3
1655373370000|2022-06-16 09:56:10|41276.7|41256.7|41273.8|41253.8|41276.7|41256.7|41273.8|41253.8|3
1655373380000|2022-06-16 09:56:20|41273.4|41253.4|41273.8|41253.8|41273.8|41253.8|41271.3|41251.3|1
1655373390000|2022-06-16 09:56:30|41273.4|41253.4|41276.3|41256.3|41278.4|41258.4|41269.2|41249.2|1
1655373400000|2022-06-16 09:56:40|41281.3|41261.3|41283.8|41263.8|41283.8|41263.8|41278.8|41258.8|0
1655373410000|2022-06-16 09:56:50|41283.4|41263.4|41278.8|41258.8|41283.4|41263.4|41278.8|41258.8|1
1655373420000|2022-06-16 09:57:00|41281.3|41261.3|41275.9|41255.9|41281.3|41261.3|41273.4|41253.4|6
1655373430000|2022-06-16 09:57:10|41273.4|41253.4|41273.8|41253.8|41273.8|41253.8|41271.3|41251.3|1
1655373440000|2022-06-16 09:57:20|||||||||1
1655373450000|2022-06-16 09:57:30|41278.8|41258.8|41280.9|41260.9|41280.9|41260.9|41278.8|41258.8|4
1655373480000|2022-06-16 09:58:00|41281.3|41261.3|41301.7|41281.7|41301.7|41281.7|41281.3|41261.3|9
1655373490000|2022-06-16 09:58:10|41303.8|41283.8|41303.8|41283.8|41303.8|41283.8|41303.8|41283.8|0
1655373500000|2022-06-16 09:58:20|41306.3|41286.3|41313.8|41293.8|41313.8|41293.8|41306.3|41286.3|2
1655373510000|2022-06-16 09:58:30|41314.2|41294.2|41318.8|41298.8|41318.8|41298.8|41314.2|41294.2|4
1655373520000|2022-06-16 09:58:40|41319.2|41299.2|41321.7|41301.7|41322.2|41302.2|41318.8|41298.8|3
1655373530000|2022-06-16 09:58:50|41322.2|41302.2|41326.7|41306.7|41326.7|41306.7|41322.2|41302.2|0
1655373550000|2022-06-16 09:59:10|41328.8|41308.8|41336.3|41316.3|41336.7|41316.7|41328.8|41308.8|2
1655373560000|2022-06-16 09:59:20|41338.8|41318.8|41333.8|41313.8|41338.8|41318.8|41333.8|41313.8|9
1655373570000|2022-06-16 09:59:30|41333.4|41313.4|41331.7|41311.7|41333.8|41313.8|41331.3|41311.3|1
1655373580000|2022-06-16 09:59:40|41331.3|41311.3|41331.3|41311.3|41331.7|41311.7|41331.3|41311.3|3
1655373590000|2022-06-16 09:59:50|41325.9|41305.9|41325.9|41305.9|41325.9|41305.9|41325.9|41305.9|3
1655373600000|2022-06-16 10:00:00|41325.5|41305.5|41338.8|41318.8|41338.8|41318.8|41318.8|41298.8|8
1655373610000|2022-06-16 10:00:10|41338.4|41318.4|41323.4|41303.4|41338.4|41318.4|41323.4|41303.4|0
1655373620000|2022-06-16 10:00:20|41321.3|41301.3|41325.9|41305.9|41325.9|41305.9|41321.3|41301.3|5
1655373630000|2022-06-16 10:00:30|41323.8|41303.8|41323.8|41303.8|41326.3|41306.3|41323.8|41303.8|1
1655373640000|2022-06-16 10:00:40|41321.3|41301.3|41313.4|41293.4|41321.3|41301.3|41311.3|41291.3|0
1655373650000|2022-06-16 10:00:50|41311.3|41291.3|41313.8|41293.8|41313.8|41293.8|41311.3|41291.3|0
1655373660000|2022-06-16 10:01:00|41314.3|41294.3|41313.8|41293.8|41314.3|41294.3|41313.8|41293.8|1
1655373680000|2022-06-16 10:01:20|41314.3|41294.3|41315.9|41295.9|41316.3|41296.3|41314.3|41294.3|2
1655373690000|2022-06-16 10:01:30|41316.3|41296.3|41318.8|41298.8|41318.8|41298.8|41316.3|41296.3|1
1655373700000|2022-06-16 10:01:40|41321.3|41301.3|41321.3|41301.3|41321.3|41301.3|41321.3|41301.3|2
1655373710000|2022-06-16 10:01:50|41321.8|41301.8|41328.8|41308.8|41328.8|41308.8|41321.8|41301.8|0
1655373720000|2022-06-16 10:02:00|41329.3|41309.3|41333.8|41313.8|41333.8|41313.8|41329.3|41309.3|2
1655373730000|2022-06-16 10:02:10|41331.3|41311.3|41333.8|41313.8|41333.8|41313.8|41331.3|41311.3|1
1655373740000|2022-06-16 10:02:20|41331.8|41311.8|41328.4|41308.4|41331.8|41311.8|41328.4|41308.4|3
1655373750000|2022-06-16 10:02:30|41328.8|41308.8|41341.3|41321.3|41341.3|41321.3|41328.8|41308.8|13
1655373770000|2022-06-16 10:02:50|41341.8|41321.8|41343.8|41323.8|41343.8|41323.8|41341.3|41321.3|1
1655373780000|2022-06-16 10:03:00|41353.8|41333.8|41358.8|41338.8|41358.8|41338.8|41353.8|41333.8|3
1655373790000|2022-06-16 10:03:10|41353.8|41333.8|41353.8|41333.8|41353.8|41333.8|41353.8|41333.8|5
1655373800000|2022-06-16 10:03:20|41353.4|41333.4|41348.8|41328.8|41353.4|41333.4|41348.8|41328.8|0
1655373810000|2022-06-16 10:03:30|41348|41328|41333.8|41313.8|41348|41328|41333.8|41313.8|14
1655373820000|2022-06-16 10:03:40|41331.3|41311.3|41331.3|41311.3|41333.8|41313.8|41331.3|41311.3|0
1655373830000|2022-06-16 10:03:50|41330.9|41310.9|41331.3|41311.3|41331.3|41311.3|41328.8|41308.8|1
1655373840000|2022-06-16 10:04:00|41333.8|41313.8|41333.8|41313.8|41333.8|41313.8|41333.8|41313.8|1
1655373850000|2022-06-16 10:04:10|41334.3|41314.3|41336.3|41316.3|41336.3|41316.3|41334.3|41314.3|1
1655373870000|2022-06-16 10:04:30|41336.8|41316.8|41333.8|41313.8|41336.8|41316.8|41333.8|41313.8|2
1655373880000|2022-06-16 10:04:40|41331.3|41311.3|41333.8|41313.8|41333.8|41313.8|41329.3|41309.3|0
1655373890000|2022-06-16 10:04:50|41331.3|41311.3|41330.9|41310.9|41331.3|41311.3|41328.8|41308.8|2
1655373900000|2022-06-16 10:05:00|41328.8|41308.8|41333.8|41313.8|41333.8|41313.8|41328.8|41308.8|4
1655373910000|2022-06-16 10:05:10|41331.8|41311.8|41331.8|41311.8|41331.8|41311.8|41331.8|41311.8|1
1655373920000|2022-06-16 10:05:20|41330.9|41310.9|41323|41303|41330.9|41310.9|41323|41303|1
1655373930000|2022-06-16 10:05:30|41318.4|41298.4|41316.3|41296.3|41318.4|41298.4|41316.3|41296.3|0
1655373940000|2022-06-16 10:05:40|41315.9|41295.9|41316.3|41296.3|41316.3|41296.3|41314.3|41294.3|0
1655373950000|2022-06-16 10:05:50|41313.8|41293.8|41316.3|41296.3|41318.8|41298.8|41313.8|41293.8|2
1655373960000|2022-06-16 10:06:00|41316.8|41296.8|41311.3|41291.3|41318.4|41298.4|41311.3|41291.3|6
1655373970000|2022-06-16 10:06:10|41310.9|41290.9|41290.9|41270.9|41310.9|41290.9|41290.9|41270.9|23
1655373980000|2022-06-16 10:06:20|41290.5|41270.5|41283.8|41263.8|41290.5|41270.5|41283.8|41263.8|4
1655373990000|2022-06-16 10:06:30|41284.3|41264.3|41286.3|41266.3|41286.3|41266.3|41284.3|41264.3|3
1655374000000|2022-06-16 10:06:40|41284.3|41264.3|41281.8|41261.8|41284.3|41264.3|41281.8|41261.8|1
1655374010000|2022-06-16 10:06:50|41282.2|41262.2|41286.8|41266.8|41286.8|41266.8|41282.2|41262.2|3
1655374020000|2022-06-16 10:07:00|41293.8|41273.8|41298.8|41278.8|41298.8|41278.8|41293.8|41273.8|2
1655374030000|2022-06-16 10:07:10|||||||||1
1655374040000|2022-06-16 10:07:20|41303.8|41283.8|41313.8|41293.8|41313.8|41293.8|41303.8|41283.8|1
1655374050000|2022-06-16 10:07:30|41318.4|41298.4|41321.3|41301.3|41321.3|41301.3|41318.4|41298.4|0
1655374060000|2022-06-16 10:07:40|41320.9|41300.9|41320.9|41300.9|41320.9|41300.9|41320.9|41300.9|0
1655374070000|2022-06-16 10:07:50|41318.8|41298.8|41318.8|41298.8|41321.3|41301.3|41318.8|41298.8|1
1655374080000|2022-06-16 10:08:00|41319.3|41299.3|41318.8|41298.8|41321.3|41301.3|41318.8|41298.8|0
1655374090000|2022-06-16 10:08:10|41319.3|41299.3|41328.8|41308.8|41328.8|41308.8|41318.8|41298.8|10
1655374100000|2022-06-16 10:08:20|41329.3|41309.3|41333.8|41313.8|41336.3|41316.3|41329.3|41309.3|3
1655374110000|2022-06-16 10:08:30|41331.3|41311.3|41328.8|41308.8|41331.3|41311.3|41328.8|41308.8|7
1655374120000|2022-06-16 10:08:40|41324.3|41304.3|41322.6|41302.6|41324.7|41304.7|41322.6|41302.6|23
1655374130000|2022-06-16 10:08:50|41324.3|41304.3|41322.2|41302.2|41324.3|41304.3|41322.2|41302.2|0
1655374140000|2022-06-16 10:09:00|41320.1|41300.1|41314.7|41294.7|41320.1|41300.1|41312.2|41292.2|1
1655374150000|2022-06-16 10:09:10|41315.1|41295.1|41327.2|41307.2|41327.2|41307.2|41315.1|41295.1|6
1655374160000|2022-06-16 10:09:20|41327.6|41307.6|41329.7|41309.7|41334.7|41314.7|41327.6|41307.6|0
1655374170000|2022-06-16 10:09:30|41332.6|41312.6|41330.5|41310.5|41334.7|41314.7|41330.1|41310.1|47
1655374180000|2022-06-16 10:09:40|41327.6|41307.6|41315.1|41295.1|41327.6|41307.6|41315.1|41295.1|4
1655374190000|2022-06-16 10:09:50|41312.6|41292.6|41312.6|41292.6|41312.6|41292.6|41312.6|41292.6|0
1655374200000|2022-06-16 10:10:00|41313.5|41293.5|41321|41301|41321|41301|41313.5|41293.5|1
1655374210000|2022-06-16 10:10:10|41323|41303|41326|41306|41328|41308|41323|41303|1
1655374220000|2022-06-16 10:10:20|41327.6|41307.6|41327.6|41307.6|41328|41308|41325.5|41305.5|3
1655374230000|2022-06-16 10:10:30|41325.5|41305.5|41325.6|41305.6|41328.5|41308.5|41325.5|41305.5|4
1655374240000|2022-06-16 10:10:40|41323.5|41303.5|41321.4|41301.4|41323.5|41303.5|41318.9|41298.9|1
1655374250000|2022-06-16 10:10:50|41321|41301|41319.3|41299.3|41321.4|41301.4|41318.9|41298.9|2
1655374260000|2022-06-16 10:11:00|41321.4|41301.4|41323.5|41303.5|41326|41306|41321.4|41301.4|11
1655374270000|2022-06-16 10:11:10|||||||||2
1655374280000|2022-06-16 10:11:20|41323.1|41303.1|41315.6|41295.6|41323.1|41303.1|41313.1|41293.1|5
1655374290000|2022-06-16 10:11:30|41315.1|41295.1|41318.1|41298.1|41318.1|41298.1|41315.1|41295.1|0
1655374300000|2022-06-16 10:11:40|41318.5|41298.5|41320.6|41300.6|41325.6|41305.6|41318.5|41298.5|0
1655374310000|2022-06-16 10:11:50|41320.1|41300.1|41325.1|41305.1|41325.1|41305.1|41317.6|41297.6|7
1655374320000|2022-06-16 10:12:00|||||||||1
1655374330000|2022-06-16 10:12:10|||||||||1
1655374340000|2022-06-16 10:12:20|41328.1|41308.1|41336.4|41316.4|41336.4|41316.4|41328.1|41308.1|6
1655374350000|2022-06-16 10:12:30|41340.6|41320.6|41335.6|41315.6|41340.6|41320.6|41334.7|41314.7|4
1655374360000|2022-06-16 10:12:40|41333.1|41313.1|41327.6|41307.6|41333.1|41313.1|41327.6|41307.6|0
1655374370000|2022-06-16 10:12:50|||||||||1
1655374380000|2022-06-16 10:13:00|41325.6|41305.6|41330.1|41310.1|41330.1|41310.1|41325.6|41305.6|3
1655374390000|2022-06-16 10:13:10|41329.7|41309.7|41329.7|41309.7|41329.7|41309.7|41329.7|41309.7|1
1655374400000|2022-06-16 10:13:20|41329.3|41309.3|41323.1|41303.1|41329.3|41309.3|41321|41301|4
1655374410000|2022-06-16 10:13:30|41325.6|41305.6|41325.6|41305.6|41328.1|41308.1|41325.6|41305.6|1
1655374420000|2022-06-16 10:13:40|41328.5|41308.5|41331|41311|41331|41311|41328.5|41308.5|1
1655374430000|2022-06-16 10:13:50|41330.6|41310.6|41330.6|41310.6|41330.6|41310.6|41330.6|41310.6|2
1655374440000|2022-06-16 10:14:00|41330.1|41310.1|41330.6|41310.6|41330.6|41310.6|41330.1|41310.1|0
1655374450000|2022-06-16 10:14:10|41330.1|41310.1|41330.6|41310.6|41330.6|41310.6|41327.6|41307.6|1
1655374460000|2022-06-16 10:14:20|41330.1|41310.1|41330.1|41310.1|41330.6|41310.6|41330.1|41310.1|0
1655374470000|2022-06-16 10:14:30|41330.6|41310.6|41330.6|41310.6|41330.6|41310.6|41330.1|41310.1|0
1655374480000|2022-06-16 10:14:40|41333.5|41313.5|41325.6|41305.6|41335.6|41315.6|41323.1|41303.1|1
1655374490000|2022-06-16 10:14:50|41326|41306|41328.9|41308.9|41328.9|41308.9|41326|41306|0
1655374500000|2022-06-16 10:15:00|41331|41311|41336|41316|41336|41316|41331|41311|0
1655374510000|2022-06-16 10:15:10|41337.6|41317.6|41335.6|41315.6|41338.1|41318.1|41335.6|41315.6|0
1655374520000|2022-06-16 10:15:20|||||||||1
1655374530000|2022-06-16 10:15:30|41337.6|41317.6|41338.5|41318.5|41340.6|41320.6|41337.6|41317.6|3
1655374540000|2022-06-16 10:15:40|41340.1|41320.1|41333.1|41313.1|41340.6|41320.6|41333.1|41313.1|0
1655374560000|2022-06-16 10:16:00|41333.5|41313.5|41335.6|41315.6|41335.6|41315.6|41333.5|41313.5|0
1655374570000|2022-06-16 10:16:10|||||||||4
1655374580000|2022-06-16 10:16:20|41340.6|41320.6|41335.6|41315.6|41340.6|41320.6|41335.6|41315.6|3
1655374590000|2022-06-16 10:16:30|41336|41316|41338.1|41318.1|41338.1|41318.1|41335.6|41315.6|0
1655374600000|2022-06-16 10:16:40|41337.6|41317.6|41340.1|41320.1|41340.6|41320.6|41335.6|41315.6|0
1655374610000|2022-06-16 10:16:50|41338.1|41318.1|41343.5|41323.5|41343.5|41323.5|41335.6|41315.6|1
1655374630000|2022-06-16 10:17:10|41348.5|41328.5|41348.1|41328.1|41348.5|41328.5|41348.1|41328.1|6
1655374640000|2022-06-16 10:17:20|41350.6|41330.6|41335.6|41315.6|41350.6|41330.6|41335.6|41315.6|9
1655374650000|2022-06-16 10:17:30|41335.1|41315.1|41336|41316|41336|41316|41333.1|41313.1|0
1655374660000|2022-06-16 10:17:40|41335.6|41315.6|41340.6|41320.6|41340.6|41320.6|41335.6|41315.6|2
1655374680000|2022-06-16 10:18:00|41343.1|41323.1|41343.1|41323.1|41343.5|41323.5|41343.1|41323.1|2
1655374690000|2022-06-16 10:18:10|41343.5|41323.5|41345.1|41325.1|41345.6|41325.6|41343.5|41323.5|0
1655374700000|2022-06-16 10:18:20|41343.1|41323.1|41343.1|41323.1|41343.1|41323.1|41343.1|41323.1|0
1655374710000|2022-06-16 10:18:30|41343.5|41323.5|41343.1|41323.1|41345.6|41325.6|41343.1|41323.1|2
1655374730000|2022-06-16 10:18:50|41341|41321|41333.5|41313.5|41341|41321|41333.5|41313.5|71
1655374740000|2022-06-16 10:19:00|41333.1|41313.1|41326.4|41306.4|41333.1|41313.1|41326.4|41306.4|1
1655374750000|2022-06-16 10:19:10|41323.9|41303.9|41323.9|41303.9|41323.9|41303.9|41323.9|41303.9|2
1655374760000|2022-06-16 10:19:20|41326|41306|41326.4|41306.4|41326.4|41306.4|41326|41306|2
1655374770000|2022-06-16 10:19:30|41328.5|41308.5|41326.4|41306.4|41328.9|41308.9|41326.4|41306.4|0
1655374780000|2022-06-16 10:19:40|41327.3|41307.3|41331.4|41311.4|41331.4|41311.4|41327.3|41307.3|0
1655374800000|2022-06-16 10:20:00|41328.9|41308.9|41326.4|41306.4|41331.4|41311.4|41326.4|41306.4|0
1655374810000|2022-06-16 10:20:10|41325.6|41305.6|41321.4|41301.4|41325.6|41305.6|41321.4|41301.4|2
1655374820000|2022-06-16 10:20:20|41318.9|41298.9|41321.4|41301.4|41321.4|41301.4|41318.9|41298.9|0
1655374830000|2022-06-16 10:20:30|41323.9|41303.9|41326.4|41306.4|41326.4|41306.4|41321.4|41301.4|0
1655374840000|2022-06-16 10:20:40|41326.8|41306.8|41331.4|41311.4|41331.4|41311.4|41326.4|41306.4|1
1655374850000|2022-06-16 10:20:50|41328.9|41308.9|41326.4|41306.4|41331.4|41311.4|41326.4|41306.4|2
1655374860000|2022-06-16 10:21:00|41326.8|41306.8|41331.4|41311.4|41331.4|41311.4|41326.4|41306.4|2
1655374870000|2022-06-16 10:21:10|41326.8|41306.8|41328.5|41308.5|41328.5|41308.5|41326.4|41306.4|1
1655374880000|2022-06-16 10:21:20|41323.9|41303.9|41323.9|41303.9|41323.9|41303.9|41321.8|41301.8|0
1655374890000|2022-06-16 10:21:30|41321.8|41301.8|41323.9|41303.9|41323.9|41303.9|41321.8|41301.8|0
1655374900000|2022-06-16 10:21:40|41321.4|41301.4|41323.9|41303.9|41323.9|41303.9|41321.4|41301.4|1
1655374910000|2022-06-16 10:21:50|41323.5|41303.5|41321.4|41301.4|41326.4|41306.4|41318.9|41298.9|0
1655374920000|2022-06-16 10:22:00|41323.9|41303.9|41323.9|41303.9|41326|41306|41323.9|41303.9|3
1655374940000|2022-06-16 10:22:20|41321.4|41301.4|41321.4|41301.4|41321.4|41301.4|41321.4|41301.4|1
1655374960000|2022-06-16 10:22:40|41316.4|41296.4|41302.7|41282.7|41316.4|41296.4|41302.7|41282.7|7
1655374970000|2022-06-16 10:22:50|41300.2|41280.2|41299.8|41279.8|41302.3|41282.3|41299.8|41279.8|2
1655374980000|2022-06-16 10:23:00|41298.9|41278.9|41298.9|41278.9|41298.9|41278.9|41298.9|41278.9|2
1655374990000|2022-06-16 10:23:10|41298.5|41278.5|41288.5|41268.5|41298.5|41278.5|41288.5|41268.5|1
1655375000000|2022-06-16 10:23:20|41286.4|41266.4|41283.5|41263.5|41286.4|41266.4|41283.5|41263.5|0
1655375010000|2022-06-16 10:23:30|41281.4|41261.4|41273.9|41253.9|41281.4|41261.4|41273.9|41253.9|0
1655375040000|2022-06-16 10:24:00|41273.5|41253.5|41286.4|41266.4|41286.4|41266.4|41271|41251|7
1655375050000|2022-06-16 10:24:10|41286.9|41266.9|41289.4|41269.4|41289.4|41269.4|41286.4|41266.4|0
1655375060000|2022-06-16 10:24:20|41291.4|41271.4|41291.9|41271.9|41291.9|41271.9|41291|41271|0
1655375070000|2022-06-16 10:24:30|41293.9|41273.9|41293.9|41273.9|41293.9|41273.9|41293.9|41273.9|2
1655375080000|2022-06-16 10:24:40|41293.5|41273.5|41293.5|41273.5|41293.5|41273.5|41293.5|41273.5|4
1655375090000|2022-06-16 10:24:50|41291.4|41271.4|41281.4|41261.4|41291.4|41271.4|41281.4|41261.4|1
1655375100000|2022-06-16 10:25:00|41280.6|41260.6|41281.4|41261.4|41281.4|41261.4|41276.4|41256.4|2
1655375110000|2022-06-16 10:25:10|41281.9|41261.9|41283.5|41263.5|41286.4|41266.4|41281.9|41261.9|2
1655375120000|2022-06-16 10:25:20|41283.9|41263.9|41276|41256|41283.9|41263.9|41276|41256|5
1655375130000|2022-06-16 10:25:30|41281.4|41261.4|41284.4|41264.4|41286|41266|41281.4|41261.4|2
1655375140000|2022-06-16 10:25:40|41288.5|41268.5|41288.5|41268.5|41288.5|41268.5|41288.5|41268.5|0
1655375150000|2022-06-16 10:25:50|41288.9|41268.9|41296|41276|41296|41276|41288.9|41268.9|2
1655375160000|2022-06-16 10:26:00|41298.1|41278.1|41293.9|41273.9|41298.1|41278.1|41291.4|41271.4|6
1655375170000|2022-06-16 10:26:10|41291.4|41271.4|41291|41271|41291.4|41271.4|41291|41271|3
1655375180000|2022-06-16 10:26:20|||||||||1
1655375190000|2022-06-16 10:26:30|41288.5|41268.5|41278.9|41258.9|41288.5|41268.5|41278.9|41258.9|3
1655375200000|2022-06-16 10:26:40|41281|41261|41278.9|41258.9|41281|41261|41278.9|41258.9|0
1655375210000|2022-06-16 10:26:50|41261|41241|41261|41241|41261|41241|41261|41241|3
1655375220000|2022-06-16 10:27:00|41261.4|41241.4|41253.5|41233.5|41261.4|41241.4|41253.5|41233.5|0
1655375230000|2022-06-16 10:27:10|41253.1|41233.1|41246.4|41226.4|41253.5|41233.5|41246.4|41226.4|9
1655375240000|2022-06-16 10:27:20|41246|41226|41241|41221|41246.4|41226.4|41241|41221|15
1655375250000|2022-06-16 10:27:30|41233.9|41213.9|41231.9|41211.9|41233.9|41213.9|41231.9|41211.9|12
1655375260000|2022-06-16 10:27:40|41233.9|41213.9|41231.4|41211.4|41233.9|41213.9|41228.9|41208.9|11
1655375270000|2022-06-16 10:27:50|41231.9|41211.9|41231.4|41211.4|41233.9|41213.9|41229.4|41209.4|14
1655375280000|2022-06-16 10:28:00|41231.9|41211.9|41228.9|41208.9|41233.9|41213.9|41226.4|41206.4|9
1655375290000|2022-06-16 10:28:10|41226.4|41206.4|41223.1|41203.1|41228.9|41208.9|41223.1|41203.1|3
1655375300000|2022-06-16 10:28:20|41223.9|41203.9|41211|41191|41223.9|41203.9|41211|41191|25
1655375310000|2022-06-16 10:28:30|41210.6|41190.6|41201|41181|41211|41191|41201|41181|2
1655375320000|2022-06-16 10:28:40|41203.9|41183.9|41201|41181|41203.9|41183.9|41201|41181|4
1655375330000|2022-06-16 10:28:50|41198.5|41178.5|41201.4|41181.4|41206|41186|41196.4|41176.4|6
1655375340000|2022-06-16 10:29:00|41198.9|41178.9|41196|41176|41198.9|41178.9|41193.9|41173.9|6
1655375350000|2022-06-16 10:29:10|41193.9|41173.9|41198.5|41178.5|41198.5|41178.5|41193.9|41173.9|3
1655375360000|2022-06-16 10:29:20|41198.9|41178.9|41201.4|41181.4|41201.4|41181.4|41198.9|41178.9|3
1655375370000|2022-06-16 10:29:30|41198.9|41178.9|41198.9|41178.9|41198.9|41178.9|41198.9|41178.9|4
1655375380000|2022-06-16 10:29:40|41198.5|41178.5|41203.9|41183.9|41203.9|41183.9|41198.5|41178.5|10
1655375390000|2022-06-16 10:29:50|41206.4|41186.4|41208.5|41188.5|41210.6|41190.6|41206.4|41186.4|7
1655375400000|2022-06-16 10:30:00|41208.9|41188.9|41203.9|41183.9|41211|41191|41203.9|41183.9|1
1655375410000|2022-06-16 10:30:10|41206.4|41186.4|41208.9|41188.9|41211|41191|41206.4|41186.4|3
1655375420000|2022-06-16 10:30:20|41211.4|41191.4|41218.9|41198.9|41218.9|41198.9|41211.4|41191.4|4
1655375430000|2022-06-16 10:30:30|41218.5|41198.5|41207.7|41187.7|41218.9|41198.9|41207.7|41187.7|22
1655375440000|2022-06-16 10:30:40|41207.3|41187.3|41205.2|41185.2|41207.7|41187.7|41204.8|41184.8|1
1655375450000|2022-06-16 10:30:50|41207.7|41187.7|41205.6|41185.6|41207.7|41187.7|41205.2|41185.2|1
1655375460000|2022-06-16 10:31:00|41203.5|41183.5|41203.5|41183.5|41203.5|41183.5|41201.4|41181.4|3
1655375470000|2022-06-16 10:31:10|41201.4|41181.4|41198.9|41178.9|41201.4|41181.4|41198.9|41178.9|2
1655375480000|2022-06-16 10:31:20|41196.9|41176.9|41186.4|41166.4|41201.4|41181.4|41181.4|41161.4|54
1655375490000|2022-06-16 10:31:30|41183.5|41163.5|41183.9|41163.9|41183.9|41163.9|41183.5|41163.5|5
1655375500000|2022-06-16 10:31:40|41185.6|41165.6|41186.4|41166.4|41186.4|41166.4|41185.6|41165.6|2
1655375510000|2022-06-16 10:31:50|41184.4|41164.4|41189.4|41169.4|41189.4|41169.4|41183.5|41163.5|3
1655375520000|2022-06-16 10:32:00|41189|41169|41179|41159|41189|41169|41178.5|41158.5|23
1655375530000|2022-06-16 10:32:10|41178.5|41158.5|41179.4|41159.4|41179.4|41159.4|41178.5|41158.5|0
1655375540000|2022-06-16 10:32:20|41183.5|41163.5|41181.5|41161.5|41183.5|41163.5|41181.5|41161.5|0
1655375550000|2022-06-16 10:32:30|41183.5|41163.5|41183.5|41163.5|41183.5|41163.5|41181.5|41161.5|0
1655375570000|2022-06-16 10:32:50|41188.5|41168.5|41188.5|41168.5|41188.5|41168.5|41188.5|41168.5|11
1655375580000|2022-06-16 10:33:00|41190.6|41170.6|41193.5|41173.5|41195.6|41175.6|41190.6|41170.6|1
1655375590000|2022-06-16 10:33:10|41191.5|41171.5|41181|41161|41191.5|41171.5|41181|41161|4
1655375600000|2022-06-16 10:33:20|41179|41159|41178.5|41158.5|41181|41161|41178.5|41158.5|0
1655375610000|2022-06-16 10:33:30|41128.1|41108.1|41145.6|41125.6|41156.9|41136.9|41128.1|41108.1|168
1655375620000|2022-06-16 10:33:40|41145.2|41125.2|41145.6|41125.6|41147.7|41127.7|41145.2|41125.2|14
1655375630000|2022-06-16 10:33:50|41145.2|41125.2|41148.1|41128.1|41148.1|41128.1|41143.1|41123.1|5
1655375640000|2022-06-16 10:34:00|41150.6|41130.6|41165.6|41145.6|41165.6|41145.6|41150.6|41130.6|13
1655375650000|2022-06-16 10:34:10|41165.2|41145.2|41155.6|41135.6|41165.2|41145.2|41152.7|41132.7|18
1655375660000|2022-06-16 10:34:20|41155.2|41135.2|41145.2|41125.2|41155.6|41135.6|41145.2|41125.2|8
1655375670000|2022-06-16 10:34:30|41138.1|41118.1|41140.6|41120.6|41140.6|41120.6|41135.2|41115.2|16
1655375680000|2022-06-16 10:34:40|||||||||1
1655375690000|2022-06-16 10:34:50|41145.6|41125.6|41130.6|41110.6|41158.5|41138.5|41118.1|41098.1|88
1655375700000|2022-06-16 10:35:00|41132.7|41112.7|41142.3|41122.3|41142.7|41122.7|41132.7|41112.7|31
1655375720000|2022-06-16 10:35:20|41141.8|41121.8|41135.6|41115.6|41141.8|41121.8|41134.8|41114.8|8
1655375730000|2022-06-16 10:35:30|41139.8|41119.8|41139.8|41119.8|41139.8|41119.8|41134.8|41114.8|9
1655375740000|2022-06-16 10:35:40|||||||||1
1655375750000|2022-06-16 10:35:50|41137.3|41117.3|41131.8|41111.8|41139.8|41119.8|41121.8|41101.8|127
1655375760000|2022-06-16 10:36:00|41132.3|41112.3|41134.8|41114.8|41144.8|41124.8|41132.3|41112.3|8
1655375770000|2022-06-16 10:36:10|41133.9|41113.9|41142.3|41122.3|41142.3|41122.3|41133.9|41113.9|12
1655375780000|2022-06-16 10:36:20|41144.8|41124.8|41144.8|41124.8|41144.8|41124.8|41144.8|41124.8|1
1655375790000|2022-06-16 10:36:30|41145.2|41125.2|41144.8|41124.8|41147.3|41127.3|41144.8|41124.8|1
1655375800000|2022-06-16 10:36:40|41147.7|41127.7|41151.8|41131.8|41151.8|41131.8|41147.3|41127.3|4
1655375810000|2022-06-16 10:36:50|41154.3|41134.3|41154.8|41134.8|41154.8|41134.8|41154.3|41134.3|2
1655375820000|2022-06-16 10:37:00|41156.8|41136.8|41157.3|41137.3|41161.8|41141.8|41156.8|41136.8|7
1655375830000|2022-06-16 10:37:10|41156.8|41136.8|41156.8|41136.8|41156.8|41136.8|41156.8|41136.8|2
1655375840000|2022-06-16 10:37:20|41154.8|41134.8|41159.8|41139.8|41161.8|41141.8|41146.8|41126.8|19
1655375850000|2022-06-16 10:37:30|41161.8|41141.8|41161.4|41141.4|41161.8|41141.8|41157.3|41137.3|1
1655375860000|2022-06-16 10:37:40|41161.8|41141.8|41163.9|41143.9|41163.9|41143.9|41161.4|41141.4|4
1655375870000|2022-06-16 10:37:50|41161.4|41141.4|41161.4|41141.4|41161.4|41141.4|41161.4|41141.4|6
1655375880000|2022-06-16 10:38:00|41163.9|41143.9|41163.9|41143.9|41163.9|41143.9|41163.9|41143.9|0
1655375890000|2022-06-16 10:38:10|41163.5|41143.5|41148.9|41128.9|41163.5|41143.5|41148.5|41128.5|14
1655375900000|2022-06-16 10:38:20|41149.3|41129.3|41149.3|41129.3|41149.3|41129.3|41149.3|41129.3|3
1655375910000|2022-06-16 10:38:30|41148.9|41128.9|41143.9|41123.9|41148.9|41128.9|41143.9|41123.9|6
1655375920000|2022-06-16 10:38:40|41141|41121|41131|41111|41141.4|41121.4|41130.6|41110.6|43
1655375930000|2022-06-16 10:38:50|41128.9|41108.9|41121.4|41101.4|41128.9|41108.9|41121.4|41101.4|9
1655375940000|2022-06-16 10:39:00|41121.8|41101.8|41111.4|41091.4|41123.9|41103.9|41111.4|41091.4|11
1655375950000|2022-06-16 10:39:10|41113.9|41093.9|41123.5|41103.5|41123.5|41103.5|41111.4|41091.4|23
1655375960000|2022-06-16 10:39:20|41126|41106|41123.9|41103.9|41126.4|41106.4|41123.9|41103.9|2
1655375970000|2022-06-16 10:39:30|41126|41106|41126.8|41106.8|41126.8|41106.8|41126|41106|3
1655375980000|2022-06-16 10:39:40|41128.9|41108.9|41128.9|41108.9|41133.5|41113.5|41128.9|41108.9|4
1655375990000|2022-06-16 10:39:50|41131|41111|41136.8|41116.8|41139.3|41119.3|41131|41111|2
1655376000000|2022-06-16 10:40:00|41138.9|41118.9|41151.4|41131.4|41151.4|41131.4|41138.9|41118.9|5
1655376010000|2022-06-16 10:40:10|41153.9|41133.9|41153.5|41133.5|41153.9|41133.9|41148.9|41128.9|3
1655376020000|2022-06-16 10:40:20|41151.4|41131.4|41148.9|41128.9|41153.1|41133.1|41148.9|41128.9|4
1655376030000|2022-06-16 10:40:30|41146.4|41126.4|41144.4|41124.4|41146.4|41126.4|41144.4|41124.4|4
1655376040000|2022-06-16 10:40:40|41145.6|41125.6|41136|41116|41145.6|41125.6|41136|41116|5
1655376050000|2022-06-16 10:40:50|41133.5|41113.5|41128.5|41108.5|41133.5|41113.5|41128.1|41108.1|7
1655376060000|2022-06-16 10:41:00|41128.1|41108.1|41118.9|41098.9|41128.5|41108.5|41118.9|41098.9|6
1655376070000|2022-06-16 10:41:10|41118.5|41098.5|41113.9|41093.9|41118.5|41098.5|41113.9|41093.9|7
1655376080000|2022-06-16 10:41:20|41113.5|41093.5|41108.9|41088.9|41113.5|41093.5|41108.9|41088.9|9
1655376090000|2022-06-16 10:41:30|41101.4|41081.4|41100.6|41080.6|41111|41091|41100.6|41080.6|28
1655376100000|2022-06-16 10:41:40|41103.1|41083.1|41105.6|41085.6|41105.6|41085.6|41103.1|41083.1|3
1655376110000|2022-06-16 10:41:50|41107.7|41087.7|41108.1|41088.1|41108.1|41088.1|41105.6|41085.6|0
1655376120000|2022-06-16 10:42:00|41108.5|41088.5|41125.2|41105.2|41125.6|41105.6|41108.5|41088.5|12
1655376130000|2022-06-16 10:42:10|41123.1|41103.1|41123.1|41103.1|41125.2|41105.2|41123.1|41103.1|2
1655376140000|2022-06-16 10:42:20|41125.2|41105.2|41125.2|41105.2|41125.2|41105.2|41124.7|41104.7|3
1655376150000|2022-06-16 10:42:30|41125.6|41105.6|41145.6|41125.6|41146|41126|41125.6|41105.6|8
1655376160000|2022-06-16 10:42:40|41143.5|41123.5|41140.2|41120.2|41143.5|41123.5|41138.1|41118.1|3
1655376170000|2022-06-16 10:42:50|41138.1|41118.1|41140.2|41120.2|41140.2|41120.2|41135.6|41115.6|2
1655376180000|2022-06-16 10:43:00|41140.6|41120.6|41147.7|41127.7|41147.7|41127.7|41140.6|41120.6|6
1655376190000|2022-06-16 10:43:10|41148.1|41128.1|41147.7|41127.7|41148.1|41128.1|41145.2|41125.2|1
1655376200000|2022-06-16 10:43:20|41147.2|41127.2|41145.2|41125.2|41147.2|41127.2|41145.2|41125.2|1
1655376210000|2022-06-16 10:43:30|41148.1|41128.1|41153.1|41133.1|41153.1|41133.1|41148.1|41128.1|26
1655376220000|2022-06-16 10:43:40|41155.6|41135.6|41153.5|41133.5|41155.6|41135.6|41153.1|41133.1|0
1655376230000|2022-06-16 10:43:50|41153.1|41133.1|41153.5|41133.5|41155.6|41135.6|41153.1|41133.1|0
1655376240000|2022-06-16 10:44:00|41156|41136|41158.5|41138.5|41158.5|41138.5|41153.5|41133.5|5
1655376250000|2022-06-16 10:44:10|41161|41141|41163.1|41143.1|41163.1|41143.1|41161|41141|4
1655376260000|2022-06-16 10:44:20|41163.5|41143.5|41168.1|41148.1|41168.1|41148.1|41163.5|41143.5|1
1655376270000|2022-06-16 10:44:30|41170.2|41150.2|41170.2|41150.2|41170.2|41150.2|41170.2|41150.2|2
1655376290000|2022-06-16 10:44:50|41170.6|41150.6|41177.7|41157.7|41178.1|41158.1|41170.6|41150.6|4
1655376300000|2022-06-16 10:45:00|41178.1|41158.1|41185.2|41165.2|41185.2|41165.2|41178.1|41158.1|6
1655376310000|2022-06-16 10:45:10|41187.7|41167.7|41187.2|41167.2|41189.7|41169.7|41187.2|41167.2|6
1655376320000|2022-06-16 10:45:20|41184.7|41164.7|41178.1|41158.1|41184.7|41164.7|41178.1|41158.1|2
1655376330000|2022-06-16 10:45:30|41177.7|41157.7|41155.2|41135.2|41177.7|41157.7|41155.2|41135.2|4
1655376340000|2022-06-16 10:45:40|41155.6|41135.6|41153.1|41133.1|41155.6|41135.6|41153.1|41133.1|0
1655376350000|2022-06-16 10:45:50|41151|41131|41147.7|41127.7|41153.1|41133.1|41147.7|41127.7|3
1655376360000|2022-06-16 10:46:00|41140.6|41120.6|41130.6|41110.6|41140.6|41120.6|41130.2|41110.2|13
1655376370000|2022-06-16 10:46:10|41128.5|41108.5|41128.5|41108.5|41130.6|41110.6|41128.1|41108.1|0
1655376380000|2022-06-16 10:46:20|41128.1|41108.1|41128.1|41108.1|41131|41111|41128.1|41108.1|2
1655376390000|2022-06-16 10:46:30|41127.7|41107.7|41105.2|41085.2|41127.7|41107.7|41105.2|41085.2|12
1655376400000|2022-06-16 10:46:40|41103.1|41083.1|41098.1|41078.1|41103.1|41083.1|41098.1|41078.1|11
1655376410000|2022-06-16 10:46:50|41098.5|41078.5|41095.2|41075.2|41099.7|41079.7|41095.2|41075.2|14
1655376420000|2022-06-16 10:47:00|41097.2|41077.2|41098.1|41078.1|41100.2|41080.2|41095.2|41075.2|10
1655376430000|2022-06-16 10:47:10|41100.2|41080.2|41079.7|41059.7|41100.2|41080.2|41077.2|41057.2|47
1655376440000|2022-06-16 10:47:20|41080.2|41060.2|41084.7|41064.7|41085.2|41065.2|41079.7|41059.7|12
1655376450000|2022-06-16 10:47:30|41084.8|41064.8|41082.3|41062.3|41084.8|41064.8|41081.8|41061.8|5
1655376460000|2022-06-16 10:47:40|41084.3|41064.3|41082.3|41062.3|41084.3|41064.3|41082.3|41062.3|12
1655376470000|2022-06-16 10:47:50|41082.7|41062.7|41084.8|41064.8|41087.3|41067.3|41082.7|41062.7|19
1655376480000|2022-06-16 10:48:00|41082.3|41062.3|41087.3|41067.3|41087.3|41067.3|41082.3|41062.3|4
1655376490000|2022-06-16 10:48:10|41085.2|41065.2|41117.3|41097.3|41117.3|41097.3|41084.8|41064.8|25
1655376500000|2022-06-16 10:48:20|41118.1|41098.1|41114.8|41094.8|41120.2|41100.2|41114.8|41094.8|8
1655376510000|2022-06-16 10:48:30|41117.3|41097.3|41117.3|41097.3|41117.3|41097.3|41117.3|41097.3|0
1655376520000|2022-06-16 10:48:40|41117.7|41097.7|41136.8|41116.8|41136.8|41116.8|41117.7|41097.7|1
1655376530000|2022-06-16 10:48:50|41134.3|41114.3|41134.3|41114.3|41136.8|41116.8|41134.3|41114.3|0
1655376540000|2022-06-16 10:49:00|41134.8|41114.8|41136.8|41116.8|41136.8|41116.8|41134.8|41114.8|0
1655376550000|2022-06-16 10:49:10|41139.3|41119.3|41139.8|41119.8|41139.8|41119.8|41139.3|41119.3|1
1655376560000|2022-06-16 10:49:20|41142.3|41122.3|41137.3|41117.3|41144.8|41124.8|41137.3|41117.3|7
1655376580000|2022-06-16 10:49:40|41134.8|41114.8|41131.8|41111.8|41134.8|41114.8|41127.3|41107.3|3
1655376590000|2022-06-16 10:49:50|41129.3|41109.3|41129.3|41109.3|41129.3|41109.3|41129.3|41109.3|1
1655376600000|2022-06-16 10:50:00|41127.3|41107.3|41129.8|41109.8|41129.8|41109.8|41124.3|41104.3|6
1655376610000|2022-06-16 10:50:10|41129.3|41109.3|41137.3|41117.3|41137.7|41117.7|41127.3|41107.3|6
1655376620000|2022-06-16 10:50:20|41136.8|41116.8|41134.3|41114.3|41137.3|41117.3|41132.3|41112.3|7
1655376630000|2022-06-16 10:50:30|41132.3|41112.3|41127.3|41107.3|41132.3|41112.3|41127.3|41107.3|1
1655376650000|2022-06-16 10:50:50|41126.8|41106.8|41127.3|41107.3|41127.3|41107.3|41124.8|41104.8|8
1655376660000|2022-06-16 10:51:00|41125.2|41105.2|41130.6|41110.6|41130.6|41110.6|41122.7|41102.7|5
1655376670000|2022-06-16 10:51:10|41131.5|41111.5|41144.3|41124.3|41150.2|41130.2|41131.5|41111.5|3
1655376680000|2022-06-16 10:51:20|41144.8|41124.8|41142.3|41122.3|41146.8|41126.8|41141.8|41121.8|1
1655376690000|2022-06-16 10:51:30|41139.8|41119.8|41127.3|41107.3|41142.3|41122.3|41127.3|41107.3|11
1655376700000|2022-06-16 10:51:40|41124.8|41104.8|41122.3|41102.3|41127.3|41107.3|41122.3|41102.3|2
1655376710000|2022-06-16 10:51:50|41124.8|41104.8|41122.3|41102.3|41124.8|41104.8|41122.3|41102.3|0
1655376720000|2022-06-16 10:52:00|41122.7|41102.7|41127.3|41107.3|41127.3|41107.3|41122.7|41102.7|5
1655376730000|2022-06-16 10:52:10|41126.8|41106.8|41132.7|41112.7|41132.7|41112.7|41126.8|41106.8|7
1655376740000|2022-06-16 10:52:20|41134.8|41114.8|41139.3|41119.3|41139.8|41119.8|41134.8|41114.8|15
1655376750000|2022-06-16 10:52:30|41138.9|41118.9|41127.3|41107.3|41138.9|41118.9|41127.3|41107.3|12
1655376760000|2022-06-16 10:52:40|||||||||7
1655376770000|2022-06-16 10:52:50|41125.2|41105.2|41125.2|41105.2|41125.2|41105.2|41124.8|41104.8|1
1655376780000|2022-06-16 10:53:00|41124.8|41104.8|41127.3|41107.3|41127.3|41107.3|41124.8|41104.8|0
1655376790000|2022-06-16 10:53:10|41129.3|41109.3|41120.2|41100.2|41129.3|41109.3|41119.8|41099.8|6
1655376800000|2022-06-16 10:53:20|41122.3|41102.3|41123.1|41103.1|41125.2|41105.2|41120.2|41100.2|6
1655376810000|2022-06-16 10:53:30|41125.6|41105.6|41132.7|41112.7|41132.7|41112.7|41125.6|41105.6|2
1655376820000|2022-06-16 10:53:40|41134.8|41114.8|41139.8|41119.8|41139.8|41119.8|41134.8|41114.8|0
1655376830000|2022-06-16 10:53:50|41139.3|41119.3|41147.3|41127.3|41147.3|41127.3|41139.3|41119.3|1
1655376840000|2022-06-16 10:54:00|41145.2|41125.2|41137.3|41117.3|41145.2|41125.2|41132.3|41112.3|16
1655376850000|2022-06-16 10:54:10|41134.8|41114.8|41139.3|41119.3|41141.8|41121.8|41132.7|41112.7|7
1655376860000|2022-06-16 10:54:20|41137.3|41117.3|41142.3|41122.3|41142.3|41122.3|41137.3|41117.3|3
1655376870000|2022-06-16 10:54:30|41140.2|41120.2|41140.2|41120.2|41140.2|41120.2|41140.2|41120.2|2
1655376880000|2022-06-16 10:54:40|||||||||1
1655376890000|2022-06-16 10:54:50|41139.8|41119.8|41129.8|41109.8|41139.8|41119.8|41127.3|41107.3|1
1655376900000|2022-06-16 10:55:00|41132.3|41112.3|41138.1|41118.1|41140.2|41120.2|41132.3|41112.3|2
1655376910000|2022-06-16 10:55:10|41137.7|41117.7|41130.2|41110.2|41138.1|41118.1|41129.8|41109.8|6
1655376920000|2022-06-16 10:55:20|41125.2|41105.2|41127.7|41107.7|41127.7|41107.7|41125.2|41105.2|0
1655376930000|2022-06-16 10:55:30|41125.6|41105.6|41128.1|41108.1|41128.1|41108.1|41125.6|41105.6|0
1655376940000|2022-06-16 10:55:40|41130.6|41110.6|41130.6|41110.6|41130.6|41110.6|41130.6|41110.6|1
1655376950000|2022-06-16 10:55:50|41131|41111|41131|41111|41131|41111|41130.6|41110.6|0
1655376960000|2022-06-16 10:56:00|41134|41114|41153.1|41133.1|41155.6|41135.6|41134|41114|14
1655376970000|2022-06-16 10:56:10|41152.7|41132.7|41148.1|41128.1|41152.7|41132.7|41148.1|41128.1|3
1655376980000|2022-06-16 10:56:20|41148.5|41128.5|41150.6|41130.6|41150.6|41130.6|41148.5|41128.5|1
1655376990000|2022-06-16 10:56:30|41151|41131|41150.6|41130.6|41151|41131|41150.6|41130.6|0
1655377000000|2022-06-16 10:56:40|41151|41131|41150.6|41130.6|41151|41131|41150.6|41130.6|0
1655377010000|2022-06-16 10:56:50|41153.1|41133.1|41156|41136|41156|41136|41153.1|41133.1|0
1655377020000|2022-06-16 10:57:00|41153.5|41133.5|41151|41131|41153.5|41133.5|41151|41131|0
1655377030000|2022-06-16 10:57:10|41150.6|41130.6|41159|41139|41159.4|41139.4|41148.5|41128.5|3
1655377040000|2022-06-16 10:57:20|41161|41141|41163.1|41143.1|41163.1|41143.1|41158.1|41138.1|3
1655377050000|2022-06-16 10:57:30|41161|41141|41168.1|41148.1|41168.1|41148.1|41161|41141|3
1655377060000|2022-06-16 10:57:40|41167.7|41147.7|41170.2|41150.2|41170.6|41150.6|41165.6|41145.6|2
1655377070000|2022-06-16 10:57:50|41168.1|41148.1|41171|41151|41171|41151|41168.1|41148.1|0
1655377080000|2022-06-16 10:58:00|41173.5|41153.5|41176|41156|41176|41156|41173.1|41153.1|3
1655377090000|2022-06-16 10:58:10|41180.2|41160.2|41188.1|41168.1|41188.1|41168.1|41180.2|41160.2|5
1655377100000|2022-06-16 10:58:20|41190.6|41170.6|41193.1|41173.1|41195.6|41175.6|41190.6|41170.6|3
1655377110000|2022-06-16 10:58:30|41190.6|41170.6|41190.6|41170.6|41190.6|41170.6|41190.6|41170.6|1
1655377120000|2022-06-16 10:58:40|41191.1|41171.1|41188.1|41168.1|41193.1|41173.1|41188.1|41168.1|2
1655377130000|2022-06-16 10:58:50|41187.7|41167.7|41175.6|41155.6|41188.1|41168.1|41175.6|41155.6|4
1655377140000|2022-06-16 10:59:00|41176.1|41156.1|41178.1|41158.1|41180.6|41160.6|41175.6|41155.6|6
1655377150000|2022-06-16 10:59:10|41175.2|41155.2|41180.6|41160.6|41183.1|41163.1|41173.1|41153.1|8
1655377160000|2022-06-16 10:59:20|41181.1|41161.1|41183.1|41163.1|41185.6|41165.6|41180.6|41160.6|21
1655377170000|2022-06-16 10:59:30|41182.7|41162.7|41176.1|41156.1|41183.1|41163.1|41176.1|41156.1|4
1655377180000|2022-06-16 10:59:40|41173.1|41153.1|41173.6|41153.6|41175.6|41155.6|41173.1|41153.1|5
1655377190000|2022-06-16 10:59:50|41173.1|41153.1|41173.6|41153.6|41173.6|41153.6|41171.1|41151.1|3
1655377200000|2022-06-16 11:00:00|41173.1|41153.1|41148.6|41128.6|41174.4|41154.4|41148.6|41128.6|46
1655377210000|2022-06-16 11:00:10|41146.1|41126.1|41116.9|41096.9|41146.1|41126.1|41109|41089|22
1655377220000|2022-06-16 11:00:20|41119.4|41099.4|41134|41114|41134|41114|41108.6|41088.6|2
1655377230000|2022-06-16 11:00:30|41133.6|41113.6|41169|41149|41174|41154|41129|41109|6
1655377240000|2022-06-16 11:00:40|41168.6|41148.6|41154|41134|41168.6|41148.6|41154|41134|4
1655377250000|2022-06-16 11:00:50|41153.6|41133.6|41144|41124|41154|41134|41141.5|41121.5|0
1655377260000|2022-06-16 11:01:00|41146.5|41126.5|41154|41134|41156.9|41136.9|41141.5|41121.5|9
1655377270000|2022-06-16 11:01:10|41154.4|41134.4|41169|41149|41169|41149|41154.4|41134.4|4
1655377280000|2022-06-16 11:01:20|41168.6|41148.6|41176.1|41156.1|41176.1|41156.1|41166.5|41146.5|4
1655377290000|2022-06-16 11:01:30|41176.9|41156.9|41181.1|41161.1|41183.6|41163.6|41176.9|41156.9|1
1655377300000|2022-06-16 11:01:40|41180.6|41160.6|41183.6|41163.6|41184.4|41164.4|41178.6|41158.6|1
1655377310000|2022-06-16 11:01:50|41183.1|41163.1|41183.6|41163.6|41183.6|41163.6|41183.1|41163.1|0
1655377320000|2022-06-16 11:02:00|41184|41164|41188.6|41168.6|41191.1|41171.1|41183.6|41163.6|7
1655377330000|2022-06-16 11:02:10|41188.1|41168.1|41183.6|41163.6|41188.1|41168.1|41183.6|41163.6|0
1655377340000|2022-06-16 11:02:20|41181.1|41161.1|41170.6|41150.6|41181.1|41161.1|41170.6|41150.6|3
1655377350000|2022-06-16 11:02:30|41171.1|41151.1|41168.1|41148.1|41175.6|41155.6|41168.1|41148.1|1
1655377360000|2022-06-16 11:02:40|41166.1|41146.1|41163.1|41143.1|41166.1|41146.1|41163.1|41143.1|1
1655377370000|2022-06-16 11:02:50|41162.7|41142.7|41157.3|41137.3|41163.1|41143.1|41157.3|41137.3|0
1655377380000|2022-06-16 11:03:00|41158.1|41138.1|41160.6|41140.6|41160.6|41140.6|41158.1|41138.1|2
1655377390000|2022-06-16 11:03:10|41166.1|41146.1|41180.6|41160.6|41185.2|41165.2|41166.1|41146.1|6
1655377400000|2022-06-16 11:03:20|41181.1|41161.1|41183.1|41163.1|41185.6|41165.6|41181.1|41161.1|1
1655377410000|2022-06-16 11:03:30|41183.6|41163.6|41193.1|41173.1|41193.1|41173.1|41183.6|41163.6|2
1655377420000|2022-06-16 11:03:40|41190.6|41170.6|41191.1|41171.1|41193.1|41173.1|41185.6|41165.6|3
1655377430000|2022-06-16 11:03:50|41190.6|41170.6|41183.1|41163.1|41190.6|41170.6|41182.7|41162.7|1
1655377440000|2022-06-16 11:04:00|41185.6|41165.6|41181.1|41161.1|41188.1|41168.1|41181.1|41161.1|0
1655377450000|2022-06-16 11:04:10|41178.1|41158.1|41180.2|41160.2|41180.2|41160.2|41175.2|41155.2|1
1655377460000|2022-06-16 11:04:20|41178.1|41158.1|41178.1|41158.1|41180.6|41160.6|41175.2|41155.2|3
1655377470000|2022-06-16 11:04:30|41178.6|41158.6|41178.1|41158.1|41181.1|41161.1|41178.1|41158.1|2
1655377490000|2022-06-16 11:04:50|41177.7|41157.7|41178.6|41158.6|41178.6|41158.6|41173.1|41153.1|5
1655377500000|2022-06-16 11:05:00|41178.1|41158.1|41178.1|41158.1|41182.3|41162.3|41178.1|41158.1|0
1655377510000|2022-06-16 11:05:10|41180.2|41160.2|41186.1|41166.1|41186.1|41166.1|41180.2|41160.2|2
1655377520000|2022-06-16 11:05:20|41188.1|41168.1|41191.5|41171.5|41191.5|41171.5|41188.1|41168.1|0
1655377530000|2022-06-16 11:05:30|41193.6|41173.6|41203.1|41183.1|41208.1|41188.1|41193.6|41173.6|3
1655377540000|2022-06-16 11:05:40|41202.7|41182.7|41203.1|41183.1|41203.1|41183.1|41200.6|41180.6|0
1655377550000|2022-06-16 11:05:50|41205.2|41185.2|41210.2|41190.2|41210.2|41190.2|41205.2|41185.2|3
1655377560000|2022-06-16 11:06:00|41210.6|41190.6|41206.1|41186.1|41212.7|41192.7|41206.1|41186.1|1
1655377570000|2022-06-16 11:06:10|41205.6|41185.6|41211.1|41191.1|41211.1|41191.1|41203.1|41183.1|10
1655377580000|2022-06-16 11:06:20|41210.6|41190.6|41213.1|41193.1|41213.6|41193.6|41210.6|41190.6|0
1655377590000|2022-06-16 11:06:30|41213.6|41193.6|41216.1|41196.1|41216.1|41196.1|41213.6|41193.6|2
1655377600000|2022-06-16 11:06:40|41220.6|41200.6|41218.6|41198.6|41220.6|41200.6|41215.6|41195.6|2
1655377610000|2022-06-16 11:06:50|41218.1|41198.1|41213.6|41193.6|41218.1|41198.1|41213.6|41193.6|1
1655377620000|2022-06-16 11:07:00|41214|41194|41195.2|41175.2|41216.1|41196.1|41195.2|41175.2|7
1655377630000|2022-06-16 11:07:10|41195.6|41175.6|41189.8|41169.8|41196.1|41176.1|41187.7|41167.7|3
1655377640000|2022-06-16 11:07:20|41185.6|41165.6|41176.9|41156.9|41185.6|41165.6|41176.9|41156.9|84
1655377650000|2022-06-16 11:07:30|41176|41156|41167.3|41147.3|41176|41156|41166.9|41146.9|12
1655377660000|2022-06-16 11:07:40|41166.5|41146.5|41167.3|41147.3|41167.3|41147.3|41164.4|41144.4|2
1655377670000|2022-06-16 11:07:50|||||||||1
1655377680000|2022-06-16 11:08:00|41164.8|41144.8|41159.4|41139.4|41164.8|41144.8|41159.4|41139.4|8
1655377690000|2022-06-16 11:08:10|41157.7|41137.7|41150.2|41130.2|41159.8|41139.8|41149.4|41129.4|3
1655377700000|2022-06-16 11:08:20|41151.9|41131.9|41158.2|41138.2|41159.8|41139.8|41147.7|41127.7|2
1655377710000|2022-06-16 11:08:30|41160.2|41140.2|41157.3|41137.3|41160.2|41140.2|41157.3|41137.3|2
1655377720000|2022-06-16 11:08:40|41157.7|41137.7|41157.3|41137.3|41160.2|41140.2|41157.3|41137.3|2
1655377730000|2022-06-16 11:08:50|41154.8|41134.8|41156.5|41136.5|41157.3|41137.3|41154.8|41134.8|28
1655377740000|2022-06-16 11:09:00|41156.9|41136.9|41144.4|41124.4|41156.9|41136.9|41144.4|41124.4|7
1655377750000|2022-06-16 11:09:10|41144|41124|41144.4|41124.4|41144.4|41124.4|41144|41124|1
1655377760000|2022-06-16 11:09:20|41146.5|41126.5|41146.5|41126.5|41146.5|41126.5|41146.5|41126.5|2
1655377770000|2022-06-16 11:09:30|41146.9|41126.9|41161.9|41141.9|41161.9|41141.9|41146.5|41126.5|5
1655377780000|2022-06-16 11:09:40|41161.5|41141.5|41159.4|41139.4|41164|41144|41159.4|41139.4|0
1655377790000|2022-06-16 11:09:50|41161.9|41141.9|41161.9|41141.9|41164.4|41144.4|41161.5|41141.5|2
1655377800000|2022-06-16 11:10:00|41164.4|41144.4|41161.9|41141.9|41166.9|41146.9|41161.9|41141.9|9
1655377810000|2022-06-16 11:10:10|41159.4|41139.4|41156.9|41136.9|41161|41141|41156.9|41136.9|2
1655377820000|2022-06-16 11:10:20|41156.5|41136.5|41154|41134|41156.5|41136.5|41154|41134|0
1655377830000|2022-06-16 11:10:30|41151.5|41131.5|41146.5|41126.5|41151.5|41131.5|41146.5|41126.5|2
1655377840000|2022-06-16 11:10:40|41144.4|41124.4|41159|41139|41161|41141|41144.4|41124.4|5
1655377850000|2022-06-16 11:10:50|41156.5|41136.5|41161.9|41141.9|41164|41144|41156.5|41136.5|0
1655377860000|2022-06-16 11:11:00|41161.5|41141.5|41176.5|41156.5|41179|41159|41161.5|41141.5|8
1655377870000|2022-06-16 11:11:10|41176.9|41156.9|41181.5|41161.5|41181.5|41161.5|41176.5|41156.5|0
1655377880000|2022-06-16 11:11:20|41179.4|41159.4|41179.8|41159.8|41182.3|41162.3|41179.4|41159.4|46
1655377890000|2022-06-16 11:11:30|41180.2|41160.2|41182.7|41162.7|41182.7|41162.7|41179.8|41159.8|0
1655377900000|2022-06-16 11:11:40|41182.3|41162.3|41181.9|41161.9|41182.7|41162.7|41181.9|41161.9|3
1655377910000|2022-06-16 11:11:50|41182.3|41162.3|41182.7|41162.7|41185.2|41165.2|41182.3|41162.3|0
1655377920000|2022-06-16 11:12:00|41182.3|41162.3|41182.3|41162.3|41184.4|41164.4|41182.3|41162.3|2
1655377930000|2022-06-16 11:12:10|41169|41149|41169|41149|41169|41149|41169|41149|1
1655377940000|2022-06-16 11:12:20|41166.5|41146.5|41161.5|41141.5|41166.5|41146.5|41161.5|41141.5|3
1655377950000|2022-06-16 11:12:30|41159.4|41139.4|41156.5|41136.5|41159.4|41139.4|41156.5|41136.5|4
1655377960000|2022-06-16 11:12:40|41153.5|41133.5|41142.3|41122.3|41153.5|41133.5|41142.3|41122.3|1
1655377970000|2022-06-16 11:12:50|41140.2|41120.2|41137.7|41117.7|41140.2|41120.2|41137.7|41117.7|1
1655377980000|2022-06-16 11:13:00|41138.2|41118.2|41145.2|41125.2|41145.7|41125.7|41138.2|41118.2|3
1655377990000|2022-06-16 11:13:10|41145.7|41125.7|41145.7|41125.7|41145.7|41125.7|41145.2|41125.2|1
1655378000000|2022-06-16 11:13:20|41148.2|41128.2|41145.7|41125.7|41148.2|41128.2|41145.2|41125.2|0
1655378010000|2022-06-16 11:13:30|41145.2|41125.2|41149.8|41129.8|41150.2|41130.2|41145.2|41125.2|0
1655378020000|2022-06-16 11:13:40|41147.3|41127.3|41147.3|41127.3|41148.2|41128.2|41146.9|41126.9|5
1655378030000|2022-06-16 11:13:50|41144.8|41124.8|41142.3|41122.3|41144.8|41124.8|41142.3|41122.3|0
1655378040000|2022-06-16 11:14:00|41141.9|41121.9|41135.2|41115.2|41141.9|41121.9|41135.2|41115.2|2
1655378050000|2022-06-16 11:14:10|41135.7|41115.7|41135.2|41115.2|41137.3|41117.3|41135.2|41115.2|1
1655378060000|2022-06-16 11:14:20|41135.7|41115.7|41135.7|41115.7|41138.2|41118.2|41135.7|41115.7|2
1655378070000|2022-06-16 11:14:30|41135.2|41115.2|41135.7|41115.7|41138.2|41118.2|41135.2|41115.2|1
1655378080000|2022-06-16 11:14:40|41135.2|41115.2|41132.7|41112.7|41135.7|41115.7|41132.7|41112.7|2
1655378090000|2022-06-16 11:14:50|41133.2|41113.2|41132.3|41112.3|41135.2|41115.2|41132.3|41112.3|1
1655378100000|2022-06-16 11:15:00|41131.9|41111.9|41116.9|41096.9|41131.9|41111.9|41116.9|41096.9|6
1655378110000|2022-06-16 11:15:10|41114.8|41094.8|41115.2|41095.2|41115.2|41095.2|41114.8|41094.8|5
1655378120000|2022-06-16 11:15:20|41112.7|41092.7|41121.5|41101.5|41121.5|41101.5|41112.7|41092.7|0
1655378130000|2022-06-16 11:15:30|41121.1|41101.1|41127.3|41107.3|41132.3|41112.3|41121.1|41101.1|4
1655378140000|2022-06-16 11:15:40|41125.2|41105.2|41133.6|41113.6|41135.7|41115.7|41120.2|41100.2|5
1655378150000|2022-06-16 11:15:50|41133.2|41113.2|41135.2|41115.2|41136.1|41116.1|41132.7|41112.7|11
1655378160000|2022-06-16 11:16:00|41133.2|41113.2|41135.2|41115.2|41137.3|41117.3|41133.2|41113.2|0
1655378170000|2022-06-16 11:16:10|41137.3|41117.3|41137.3|41117.3|41137.3|41117.3|41136.9|41116.9|0
1655378190000|2022-06-16 11:16:30|||||||||1
1655378200000|2022-06-16 11:16:40|41134.8|41114.8|41132.8|41112.8|41137.3|41117.3|41132.8|41112.8|0
1655378210000|2022-06-16 11:16:50|41130.3|41110.3|41119.8|41099.8|41130.3|41110.3|41119.8|41099.8|4
1655378220000|2022-06-16 11:17:00|41120.3|41100.3|41120.3|41100.3|41120.7|41100.7|41117.8|41097.8|2
1655378230000|2022-06-16 11:17:10|41122.3|41102.3|41122.3|41102.3|41122.3|41102.3|41122.3|41102.3|1
1655378240000|2022-06-16 11:17:20|41119.4|41099.4|41112.8|41092.8|41119.4|41099.4|41112.8|41092.8|3
1655378250000|2022-06-16 11:17:30|||||||||2
1655378260000|2022-06-16 11:17:40|41112.3|41092.3|41107.3|41087.3|41112.3|41092.3|41107.3|41087.3|3
1655378280000|2022-06-16 11:18:00|41107.8|41087.8|41112.8|41092.8|41112.8|41092.8|41107.8|41087.8|5
1655378290000|2022-06-16 11:18:10|41113.2|41093.2|41115.7|41095.7|41115.7|41095.7|41113.2|41093.2|1
1655378300000|2022-06-16 11:18:20|41120.3|41100.3|41122.8|41102.8|41122.8|41102.8|41120.3|41100.3|2
1655378310000|2022-06-16 11:18:30|41122.3|41102.3|41120.3|41100.3|41122.8|41102.8|41118.2|41098.2|2
1655378320000|2022-06-16 11:18:40|41123.2|41103.2|41122.3|41102.3|41127.3|41107.3|41122.3|41102.3|6
1655378330000|2022-06-16 11:18:50|41121.9|41101.9|41122.3|41102.3|41122.3|41102.3|41121.5|41101.5|4
1655378340000|2022-06-16 11:19:00|41123.2|41103.2|41133.2|41113.2|41133.2|41113.2|41123.2|41103.2|2
1655378350000|2022-06-16 11:19:10|41133.6|41113.6|41133.6|41113.6|41135.7|41115.7|41133.2|41113.2|1
1655378360000|2022-06-16 11:19:20|41136.1|41116.1|41136.1|41116.1|41136.1|41116.1|41133.2|41113.2|3
1655378370000|2022-06-16 11:19:30|41133.6|41113.6|41136.1|41116.1|41136.1|41116.1|41133.6|41113.6|0
1655378380000|2022-06-16 11:19:40|41135.7|41115.7|41130.3|41110.3|41136.1|41116.1|41128.2|41108.2|5
1655378390000|2022-06-16 11:19:50|41127.8|41107.8|41122.3|41102.3|41127.8|41107.8|41122.3|41102.3|0
1655378400000|2022-06-16 11:20:00|41119.8|41099.8|41114.8|41094.8|41119.8|41099.8|41114.8|41094.8|7
1655378410000|2022-06-16 11:20:10|41114.4|41094.4|41109.8|41089.8|41114.4|41094.4|41109.8|41089.8|4
1655378420000|2022-06-16 11:20:20|||||||||4
1655378430000|2022-06-16 11:20:30|41112.3|41092.3|41112.3|41092.3|41112.3|41092.3|41112.3|41092.3|1
1655378450000|2022-06-16 11:20:50|41112.8|41092.8|41115.3|41095.3|41115.3|41095.3|41112.3|41092.3|2
1655378460000|2022-06-16 11:21:00|41115.7|41095.7|41120.7|41100.7|41121.9|41101.9|41115.7|41095.7|8
1655378470000|2022-06-16 11:21:10|41124.8|41104.8|41132.3|41112.3|41135.3|41115.3|41124.8|41104.8|5
1655378480000|2022-06-16 11:21:20|||||||||3
1655378490000|2022-06-16 11:21:30|41137.3|41117.3|41137.3|41117.3|41137.3|41117.3|41137.3|41117.3|1
1655378500000|2022-06-16 11:21:40|41135.3|41115.3|41132.3|41112.3|41137.3|41117.3|41129.8|41109.8|0
1655378510000|2022-06-16 11:21:50|41134.8|41114.8|41134.8|41114.8|41137.3|41117.3|41132.8|41112.8|0
1655378520000|2022-06-16 11:22:00|41136.9|41116.9|41137.3|41117.3|41139.8|41119.8|41136.9|41116.9|4
1655378540000|2022-06-16 11:22:20|41135.3|41115.3|41122.8|41102.8|41135.3|41115.3|41119.8|41099.8|9
1655378550000|2022-06-16 11:22:30|41122.3|41102.3|41122.8|41102.8|41122.8|41102.8|41122.3|41102.3|0
1655378560000|2022-06-16 11:22:40|41126.5|41106.5|41117.8|41097.8|41126.5|41106.5|41117.8|41097.8|1
1655378570000|2022-06-16 11:22:50|41117.3|41097.3|41115.3|41095.3|41119.8|41099.8|41115.3|41095.3|3
1655378580000|2022-06-16 11:23:00|41115.7|41095.7|41120.3|41100.3|41120.3|41100.3|41115.7|41095.7|2
1655378590000|2022-06-16 11:23:10|41122.3|41102.3|41125.3|41105.3|41125.3|41105.3|41120.3|41100.3|4
1655378600000|2022-06-16 11:23:20|41125.7|41105.7|41129.4|41109.4|41132.8|41112.8|41125.7|41105.7|4
1655378610000|2022-06-16 11:23:30|41129.8|41109.8|41132.3|41112.3|41132.3|41112.3|41127.8|41107.8|0
1655378620000|2022-06-16 11:23:40|41129.8|41109.8|41126.5|41106.5|41131.5|41111.5|41124.8|41104.8|19
1655378630000|2022-06-16 11:23:50|41121.1|41101.1|41121.5|41101.5|41121.5|41101.5|41111.9|41091.9|12
1655378640000|2022-06-16 11:24:00|41119.4|41099.4|41121.5|41101.5|41121.9|41101.9|41119.4|41099.4|15
1655378650000|2022-06-16 11:24:10|41121.9|41101.9|41121.9|41101.9|41121.9|41101.9|41121.5|41101.5|0
1655378660000|2022-06-16 11:24:20|41122.3|41102.3|41121.5|41101.5|41122.3|41102.3|41119.4|41099.4|1
1655378670000|2022-06-16 11:24:30|41119.4|41099.4|41126.1|41106.1|41126.1|41106.1|41119.4|41099.4|0
1655378680000|2022-06-16 11:24:40|41126.5|41106.5|41119|41099|41126.5|41106.5|41118.6|41098.6|4
1655378690000|2022-06-16 11:24:50|41119.4|41099.4|41124|41104|41124|41104|41119|41099|1
1655378700000|2022-06-16 11:25:00|41123.6|41103.6|41129|41109|41129|41109|41121.5|41101.5|7
1655378710000|2022-06-16 11:25:10|41129.9|41109.9|41139.4|41119.4|41139.4|41119.4|41129.9|41109.9|6
1655378720000|2022-06-16 11:25:20|41137.4|41117.4|41132.4|41112.4|41139.4|41119.4|41127.4|41107.4|4
1655378730000|2022-06-16 11:25:30|41130.3|41110.3|41127.4|41107.4|41132.4|41112.4|41127.4|41107.4|0
1655378740000|2022-06-16 11:25:40|41124.9|41104.9|41122.8|41102.8|41127.4|41107.4|41122.4|41102.4|2
1655378750000|2022-06-16 11:25:50|41122.4|41102.4|41112.4|41092.4|41122.4|41102.4|41112.4|41092.4|6
1655378760000|2022-06-16 11:26:00|41112.8|41092.8|41100.3|41080.3|41114.4|41094.4|41099.9|41079.9|8
1655378770000|2022-06-16 11:26:10|41102.4|41082.4|41112.4|41092.4|41112.4|41092.4|41097.8|41077.8|0
1655378780000|2022-06-16 11:26:20|41112.8|41092.8|41130.7|41110.7|41130.7|41110.7|41112.8|41092.8|3
1655378790000|2022-06-16 11:26:30|41132.8|41112.8|41129|41109|41132.8|41112.8|41129|41109|13
1655378800000|2022-06-16 11:26:40|41126.5|41106.5|41121.5|41101.5|41126.5|41106.5|41119.9|41099.9|29
1655378810000|2022-06-16 11:26:50|41122.4|41102.4|41129.4|41109.4|41129.4|41109.4|41122.4|41102.4|2
1655378820000|2022-06-16 11:27:00|41131.5|41111.5|41131.5|41111.5|41134|41114|41131.5|41111.5|0
1655378830000|2022-06-16 11:27:10|41131.9|41111.9|41144.4|41124.4|41144.4|41124.4|41131.9|41111.9|24
1655378840000|2022-06-16 11:27:20|41144.9|41124.9|41151.9|41131.9|41151.9|41131.9|41144.9|41124.9|7
1655378850000|2022-06-16 11:27:30|41149.4|41129.4|41139.4|41119.4|41149.4|41129.4|41139.4|41119.4|12
1655378860000|2022-06-16 11:27:40|41141.5|41121.5|41141.9|41121.9|41141.9|41121.9|41136.5|41116.5|6
1655378870000|2022-06-16 11:27:50|41144|41124|41146.5|41126.5|41149|41129|41144|41124|7
1655378880000|2022-06-16 11:28:00|41143.6|41123.6|41129|41109|41143.6|41123.6|41129|41109|0
1655378890000|2022-06-16 11:28:10|41129.4|41109.4|41134|41114|41134|41114|41129|41109|1
1655378900000|2022-06-16 11:28:20|41134.4|41114.4|41141.5|41121.5|41141.5|41121.5|41134.4|41114.4|6
1655378910000|2022-06-16 11:28:30|41136.9|41116.9|41139|41119|41144|41124|41136.5|41116.5|6
1655378920000|2022-06-16 11:28:40|41139.4|41119.4|41136.5|41116.5|41139.4|41119.4|41136.5|41116.5|3
1655378930000|2022-06-16 11:28:50|41139|41119|41139.4|41119.4|41139.4|41119.4|41136.5|41116.5|6
1655378940000|2022-06-16 11:29:00|41141.5|41121.5|41139.4|41119.4|41141.9|41121.9|41136.5|41116.5|11
1655378950000|2022-06-16 11:29:10|41136.5|41116.5|41132.7|41112.7|41139.4|41119.4|41132.7|41112.7|0
1655378960000|2022-06-16 11:29:20|41133.2|41113.2|41121.1|41101.1|41133.2|41113.2|41120.7|41100.7|0
1655378970000|2022-06-16 11:29:30|41120.7|41100.7|41106.9|41086.9|41120.7|41100.7|41106.5|41086.5|9
1655378980000|2022-06-16 11:29:40|41109|41089|41109.9|41089.9|41109.9|41089.9|41109|41089|11
1655378990000|2022-06-16 11:29:50|41111.9|41091.9|41104|41084|41111.9|41091.9|41104|41084|9
1655379000000|2022-06-16 11:30:00|41101.5|41081.5|41099|41079|41101.5|41081.5|41096.5|41076.5|7
1655379010000|2022-06-16 11:30:10|41099.4|41079.4|41091.5|41071.5|41099.4|41079.4|41089|41069|16
1655379020000|2022-06-16 11:30:20|41091.1|41071.1|41089.4|41069.4|41091.1|41071.1|41089|41069|3
1655379030000|2022-06-16 11:30:30|41089|41069|41084.4|41064.4|41089.4|41069.4|41083.6|41063.6|13
1655379040000|2022-06-16 11:30:40|41084|41064|41074.4|41054.4|41084|41064|41071.9|41051.9|19
1655379050000|2022-06-16 11:30:50|41076.5|41056.5|41074.4|41054.4|41076.5|41056.5|41074|41054|4
1655379060000|2022-06-16 11:31:00|41074|41054|41079|41059|41079|41059|41072.4|41052.4|19
1655379070000|2022-06-16 11:31:10|41079.4|41059.4|41079|41059|41084|41064|41079|41059|7
1655379080000|2022-06-16 11:31:20|41079.4|41059.4|41071.5|41051.5|41079.4|41059.4|41071.5|41051.5|5
1655379090000|2022-06-16 11:31:30|41064.4|41044.4|41061.5|41041.5|41064.4|41044.4|41056.5|41036.5|21
1655379100000|2022-06-16 11:31:40|41059.4|41039.4|41064|41044|41064|41044|41059.4|41039.4|13
1655379110000|2022-06-16 11:31:50|41063.6|41043.6|41059.4|41039.4|41063.6|41043.6|41059.4|41039.4|2
1655379120000|2022-06-16 11:32:00|41056.9|41036.9|41069|41049|41071.5|41051.5|41056.9|41036.9|18
1655379130000|2022-06-16 11:32:10|41069.4|41049.4|41069|41049|41071.5|41051.5|41069|41049|2
1655379140000|2022-06-16 11:32:20|41068.6|41048.6|41056.5|41036.5|41068.6|41048.6|41051.5|41031.5|9
1655379150000|2022-06-16 11:32:30|41056.1|41036.1|41061.9|41041.9|41061.9|41041.9|41056.1|41036.1|5
1655379160000|2022-06-16 11:32:40|41061.5|41041.5|41076.5|41056.5|41076.5|41056.5|41061.5|41041.5|8
1655379170000|2022-06-16 11:32:50|41078.6|41058.6|41079.4|41059.4|41081.5|41061.5|41076.5|41056.5|1
1655379180000|2022-06-16 11:33:00|41081.5|41061.5|41076.5|41056.5|41081.5|41061.5|41074|41054|9
1655379190000|2022-06-16 11:33:10|41076.9|41056.9|41079.4|41059.4|41079.4|41059.4|41076.9|41056.9|1
1655379200000|2022-06-16 11:33:20|41081.9|41061.9|41104|41084|41104|41084|41081.9|41061.9|5
1655379210000|2022-06-16 11:33:30|41104.4|41084.4|41122.4|41102.4|41122.4|41102.4|41104.4|41084.4|62
1655379220000|2022-06-16 11:33:40|41124.5|41104.5|41132|41112|41134.5|41114.5|41124.5|41104.5|4
1655379230000|2022-06-16 11:33:50|41129.5|41109.5|41127.4|41107.4|41129.5|41109.5|41117|41097|12
1655379240000|2022-06-16 11:34:00|41129.5|41109.5|41124.5|41104.5|41131.5|41111.5|41124.5|41104.5|3
1655379250000|2022-06-16 11:34:10|41124.9|41104.9|41127|41107|41127.4|41107.4|41124.9|41104.9|0
1655379260000|2022-06-16 11:34:20|41124.5|41104.5|41144.5|41124.5|41149.5|41129.5|41122.4|41102.4|9
1655379270000|2022-06-16 11:34:30|41149|41129|41146.5|41126.5|41149|41129|41144.5|41124.5|4
1655379280000|2022-06-16 11:34:40|41149|41129|41146.5|41126.5|41149|41129|41139.5|41119.5|17
1655379290000|2022-06-16 11:34:50|41147|41127|41148.6|41128.6|41148.6|41128.6|41146.5|41126.5|0
1655379300000|2022-06-16 11:35:00|41146.5|41126.5|41139.5|41119.5|41146.5|41126.5|41139.5|41119.5|51
1655379310000|2022-06-16 11:35:10|41139|41119|41119.5|41099.5|41139|41119|41119.5|41099.5|12
1655379320000|2022-06-16 11:35:20|41119.9|41099.9|41112.4|41092.4|41119.9|41099.9|41107.4|41087.4|10
1655379330000|2022-06-16 11:35:30|41114.5|41094.5|41127.4|41107.4|41129.9|41109.9|41112|41092|18
1655379340000|2022-06-16 11:35:40|41127|41107|41122.4|41102.4|41127|41107|41122.4|41102.4|3
1655379350000|2022-06-16 11:35:50|41122|41102|41122.4|41102.4|41122.4|41102.4|41114.9|41094.9|5
1655379360000|2022-06-16 11:36:00|41124.9|41104.9|41111.5|41091.5|41124.9|41104.9|41111.5|41091.5|12
1655379370000|2022-06-16 11:36:10|41112|41092|41112.4|41092.4|41114.5|41094.5|41104.9|41084.9|9
1655379380000|2022-06-16 11:36:20|41114.9|41094.9|41109.9|41089.9|41114.9|41094.9|41109.5|41089.5|5
1655379390000|2022-06-16 11:36:30|41112.8|41092.8|41110.3|41090.3|41117|41097|41109.9|41089.9|6
1655379400000|2022-06-16 11:36:40|41112.4|41092.4|41112.4|41092.4|41112.4|41092.4|41107.4|41087.4|0
1655379410000|2022-06-16 11:36:50|41110.3|41090.3|41112.4|41092.4|41117|41097|41110.3|41090.3|3
1655379420000|2022-06-16 11:37:00|41115.3|41095.3|41117.4|41097.4|41120.3|41100.3|41114.9|41094.9|3
1655379430000|2022-06-16 11:37:10|41115.3|41095.3|41115.3|41095.3|41117.4|41097.4|41114.9|41094.9|2
1655379440000|2022-06-16 11:37:20|41117.4|41097.4|41119.5|41099.5|41119.9|41099.9|41114.9|41094.9|5
1655379450000|2022-06-16 11:37:30|41117.4|41097.4|41119.9|41099.9|41119.9|41099.9|41117.4|41097.4|3
1655379460000|2022-06-16 11:37:40|41120.3|41100.3|41122.4|41102.4|41122.4|41102.4|41120.3|41100.3|0
1655379470000|2022-06-16 11:37:50|41124.5|41104.5|41122.4|41102.4|41127.4|41107.4|41122.4|41102.4|0
1655379480000|2022-06-16 11:38:00|41119.9|41099.9|41114.5|41094.5|41119.9|41099.9|41111.5|41091.5|220
1655379490000|2022-06-16 11:38:10|41116.5|41096.5|41131.5|41111.5|41131.5|41111.5|41116.5|41096.5|27
1655379500000|2022-06-16 11:38:20|41127.4|41107.4|41117|41097|41129.5|41109.5|41116.5|41096.5|5
1655379510000|2022-06-16 11:38:30|41116.5|41096.5|41116.5|41096.5|41119.5|41099.5|41116.5|41096.5|1
1655379520000|2022-06-16 11:38:40|41116.1|41096.1|41109.5|41089.5|41116.5|41096.5|41109.5|41089.5|3
1655379530000|2022-06-16 11:38:50|41112|41092|41106.1|41086.1|41112|41092|41106.1|41086.1|4
1655379540000|2022-06-16 11:39:00|41106.5|41086.5|41094.5|41074.5|41106.5|41086.5|41094|41074|13
1655379550000|2022-06-16 11:39:10|41094.9|41074.9|41094|41074|41095.3|41075.3|41094|41074|21
1655379560000|2022-06-16 11:39:20|41091.5|41071.5|41074.5|41054.5|41092|41072|41074.5|41054.5|12
1655379570000|2022-06-16 11:39:30|41076.5|41056.5|41094|41074|41094|41074|41076.5|41056.5|3
1655379580000|2022-06-16 11:39:40|41092|41072|41089.5|41069.5|41094.5|41074.5|41089.5|41069.5|3
1655379590000|2022-06-16 11:39:50|41087|41067|41074|41054|41087|41067|41074|41054|0
1655379600000|2022-06-16 11:40:00|41069.5|41049.5|41074|41054|41074.5|41054.5|41067.4|41047.4|10
1655379610000|2022-06-16 11:40:10|41074.5|41054.5|41076.5|41056.5|41081.1|41061.1|41074.5|41054.5|3
1655379620000|2022-06-16 11:40:20|41077|41057|41081.5|41061.5|41082|41062|41077|41057|1
1655379630000|2022-06-16 11:40:30|41077|41057|41076.5|41056.5|41079.5|41059.5|41076.5|41056.5|0
1655379640000|2022-06-16 11:40:40|41079.5|41059.5|41081.5|41061.5|41081.5|41061.5|41079.5|41059.5|1
1655379650000|2022-06-16 11:40:50|41082|41062|41077.4|41057.4|41082|41062|41077.4|41057.4|4
1655379660000|2022-06-16 11:41:00|41079.5|41059.5|41077|41057|41081.5|41061.5|41076.5|41056.5|2
1655379670000|2022-06-16 11:41:10|41079|41059|41081.5|41061.5|41081.5|41061.5|41079|41059|1
1655379680000|2022-06-16 11:41:20|41079.5|41059.5|41079.5|41059.5|41079.5|41059.5|41079.5|41059.5|4
1655379690000|2022-06-16 11:41:30|41078.6|41058.6|41069|41049|41078.6|41058.6|41069|41049|6
1655379700000|2022-06-16 11:41:40|41069.5|41049.5|41064|41044|41069.5|41049.5|41061.5|41041.5|4
1655379710000|2022-06-16 11:41:50|41064.5|41044.5|41061.6|41041.6|41064.5|41044.5|41059.1|41039.1|7
1655379720000|2022-06-16 11:42:00|41059.5|41039.5|41071.6|41051.6|41072|41052|41059.5|41039.5|7
1655379730000|2022-06-16 11:42:10|41072|41052|41071.6|41051.6|41076.6|41056.6|41071.6|41051.6|4
1655379740000|2022-06-16 11:42:20|41069.5|41049.5|41067|41047|41069.5|41049.5|41067|41047|2
1655379750000|2022-06-16 11:42:30|41069.1|41049.1|41056.6|41036.6|41069.1|41049.1|41056.6|41036.6|5
1655379760000|2022-06-16 11:42:40|41057|41037|41059.5|41039.5|41061.6|41041.6|41057|41037|5
1655379770000|2022-06-16 11:42:50|41059.1|41039.1|41054.5|41034.5|41059.1|41039.1|41054.5|41034.5|7
1655379780000|2022-06-16 11:43:00|41056.6|41036.6|41056.6|41036.6|41056.6|41036.6|41054.5|41034.5|6
1655379790000|2022-06-16 11:43:10|41058.6|41038.6|41021.6|41001.6|41058.6|41038.6|41011.1|40991.1|25
1655379800000|2022-06-16 11:43:20|41023.6|41003.6|41031.6|41011.6|41034.1|41014.1|41019.1|40999.1|17
1655379810000|2022-06-16 11:43:30|41032|41012|41028.6|41008.6|41034.9|41014.9|41026.6|41006.6|13
1655379820000|2022-06-16 11:43:40|41031.6|41011.6|41022|41002|41031.6|41011.6|41018.2|40998.2|18
1655379830000|2022-06-16 11:43:50|41026.1|41006.1|41039.1|41019.1|41039.1|41019.1|41022|41002|8
1655379840000|2022-06-16 11:44:00|41036.6|41016.6|41026.1|41006.1|41037|41017|41026.1|41006.1|28
1655379860000|2022-06-16 11:44:20|41021.6|41001.6|41026.6|41006.6|41027|41007|41021.6|41001.6|11
1655379870000|2022-06-16 11:44:30|41026.1|41006.1|41029.1|41009.1|41029.1|41009.1|41024.1|41004.1|7
1655379880000|2022-06-16 11:44:40|41029.5|41009.5|41024.1|41004.1|41029.5|41009.5|41024.1|41004.1|3
1655379890000|2022-06-16 11:44:50|41024.5|41004.5|41029.1|41009.1|41029.1|41009.1|41024.5|41004.5|0
1655379900000|2022-06-16 11:45:00|41031.6|41011.6|41027|41007|41032|41012|41027|41007|12
1655379910000|2022-06-16 11:45:10|41026.1|41006.1|41011.6|40991.6|41026.1|41006.1|41011.6|40991.6|6
1655379920000|2022-06-16 11:45:20|41014.1|40994.1|41011.1|40991.1|41016.6|40996.6|41011.1|40991.1|2
1655379930000|2022-06-16 11:45:30|41003.6|40983.6|41001.6|40981.6|41004.1|40984.1|41001.6|40981.6|22
1655379940000|2022-06-16 11:45:40|41002|40982|41001.6|40981.6|41004.1|40984.1|41001.6|40981.6|2
1655379950000|2022-06-16 11:45:50|41004.9|40984.9|41004.1|40984.1|41007|40987|41001.6|40981.6|7
1655379960000|2022-06-16 11:46:00|41006.6|40986.6|40999.1|40979.1|41006.6|40986.6|40999.1|40979.1|2
1655379970000|2022-06-16 11:46:10|40997|40977|41001.6|40981.6|41001.6|40981.6|40997|40977|1
1655379980000|2022-06-16 11:46:20|41001.1|40981.1|41006.6|40986.6|41006.6|40986.6|40999.5|40979.5|4
1655379990000|2022-06-16 11:46:30|41008.6|40988.6|41006.6|40986.6|41009.1|40989.1|41006.6|40986.6|4
1655380000000|2022-06-16 11:46:40|||||||||1
1655380010000|2022-06-16 11:46:50|41006.1|40986.1|41006.6|40986.6|41008.6|40988.6|41006.1|40986.1|2
1655380020000|2022-06-16 11:47:00|41007|40987|41024.1|41004.1|41026.6|41006.6|41007|40987|10
1655380030000|2022-06-16 11:47:10|41026.6|41006.6|41027.4|41007.4|41027.4|41007.4|41021.6|41001.6|10
1655380040000|2022-06-16 11:47:20|41029.5|41009.5|41029.1|41009.1|41031.1|41011.1|41028.6|41008.6|7
1655380050000|2022-06-16 11:47:30|41031.6|41011.6|41034.1|41014.1|41034.1|41014.1|41026.6|41006.6|6
1655380060000|2022-06-16 11:47:40|41036.6|41016.6|41031.6|41011.6|41039.1|41019.1|41031.6|41011.6|10
1655380070000|2022-06-16 11:47:50|41029.5|41009.5|41032.4|41012.4|41034.1|41014.1|41029.5|41009.5|4
1655380080000|2022-06-16 11:48:00|41036.6|41016.6|41031.6|41011.6|41036.6|41016.6|41031.6|41011.6|2
1655380090000|2022-06-16 11:48:10|41036.1|41016.1|41036.6|41016.6|41036.6|41016.6|41031.6|41011.6|11
1655380100000|2022-06-16 11:48:20|41038.6|41018.6|41041.6|41021.6|41041.6|41021.6|41036.6|41016.6|1
1655380110000|2022-06-16 11:48:30|41041.1|41021.1|41041.6|41021.6|41041.6|41021.6|41039.1|41019.1|4
1655380120000|2022-06-16 11:48:40|41047|41027|41046.6|41026.6|41051.6|41031.6|41046.6|41026.6|14
1655380130000|2022-06-16 11:48:50|41046.1|41026.1|41053.6|41033.6|41053.6|41033.6|41046.1|41026.1|8
1655380140000|2022-06-16 11:49:00|41054.1|41034.1|41056.6|41036.6|41059.5|41039.5|41054.1|41034.1|11
1655380150000|2022-06-16 11:49:10|41058.6|41038.6|41062|41042|41062|41042|41058.6|41038.6|4
1655380160000|2022-06-16 11:49:20|41062.4|41042.4|41064.1|41044.1|41064.1|41044.1|41059.5|41039.5|16
1655380170000|2022-06-16 11:49:30|41059.9|41039.9|41055.7|41035.7|41059.9|41039.9|41055.7|41035.7|4
1655380180000|2022-06-16 11:49:40|41056.1|41036.1|41056.6|41036.6|41061.1|41041.1|41056.1|41036.1|3
1655380200000|2022-06-16 11:50:00|41059.1|41039.1|41046.6|41026.6|41060.3|41040.3|41046.6|41026.6|14
1655380210000|2022-06-16 11:50:10|41046.2|41026.2|41043.7|41023.7|41046.6|41026.6|41041.6|41021.6|7
1655380220000|2022-06-16 11:50:20|41038.7|41018.7|41039.1|41019.1|41041.2|41021.2|41036.6|41016.6|5
1655380230000|2022-06-16 11:50:30|41038.7|41018.7|41035.7|41015.7|41039.1|41019.1|41035.7|41015.7|21
1655380240000|2022-06-16 11:50:40|41031.6|41011.6|41023.7|41003.7|41034.1|41014.1|41023.7|41003.7|9
1655380260000|2022-06-16 11:51:00|41024.1|41004.1|41021.2|41001.2|41024.1|41004.1|41016.6|40996.6|3
1655380270000|2022-06-16 11:51:10|41020.7|41000.7|41021.2|41001.2|41021.2|41001.2|41019.1|40999.1|0
1655380280000|2022-06-16 11:51:20|41021.6|41001.6|41033.7|41013.7|41033.7|41013.7|41021.6|41001.6|6
1655380290000|2022-06-16 11:51:30|41031.6|41011.6|41026.6|41006.6|41031.6|41011.6|41026.2|41006.2|3
1655380300000|2022-06-16 11:51:40|41028.7|41008.7|41023.7|41003.7|41028.7|41008.7|41023.7|41003.7|50
1655380310000|2022-06-16 11:51:50|41021.2|41001.2|41011.6|40991.6|41021.2|41001.2|41006.6|40986.6|9
1655380320000|2022-06-16 11:52:00|41011.2|40991.2|41013.2|40993.2|41016.2|40996.2|41011.2|40991.2|10
1655380330000|2022-06-16 11:52:10|41011.2|40991.2|41006.6|40986.6|41011.2|40991.2|41006.6|40986.6|1
1655380340000|2022-06-16 11:52:20|41006.2|40986.2|41006.6|40986.6|41008.7|40988.7|41004.1|40984.1|4
1655380350000|2022-06-16 11:52:30|41007|40987|41011.2|40991.2|41011.2|40991.2|41004.1|40984.1|25
1655380360000|2022-06-16 11:52:40|41010.7|40990.7|41009.1|40989.1|41011.6|40991.6|41008.7|40988.7|3
1655380370000|2022-06-16 11:52:50|41009.5|40989.5|41016.2|40996.2|41016.6|40996.6|41006.6|40986.6|26
1655380380000|2022-06-16 11:53:00|41014.1|40994.1|41012|40992|41016.6|40996.6|41011.6|40991.6|3
1655380390000|2022-06-16 11:53:10|41011.6|40991.6|41014.1|40994.1|41014.1|40994.1|41011.6|40991.6|0
1655380400000|2022-06-16 11:53:20|41013.7|40993.7|41011.6|40991.6|41013.7|40993.7|41011.6|40991.6|1
1655380410000|2022-06-16 11:53:30|41011.2|40991.2|41009.1|40989.1|41011.2|40991.2|41009.1|40989.1|1
1655380420000|2022-06-16 11:53:40|41008.7|40988.7|41003.2|40983.2|41008.7|40988.7|41003.2|40983.2|3
1655380430000|2022-06-16 11:53:50|41002.8|40982.8|40988.7|40968.7|41002.8|40982.8|40984.1|40964.1|39
1655380440000|2022-06-16 11:54:00|40989.1|40969.1|40991.6|40971.6|40991.6|40971.6|40986.6|40966.6|8
1655380450000|2022-06-16 11:54:10|40991.2|40971.2|40991.2|40971.2|40993.2|40973.2|40986.2|40966.2|1
1655380460000|2022-06-16 11:54:20|40988.7|40968.7|40981.6|40961.6|40988.7|40968.7|40981.6|40961.6|3
1655380470000|2022-06-16 11:54:30|40983.7|40963.7|40981.6|40961.6|40983.7|40963.7|40979.5|40959.5|15
1655380480000|2022-06-16 11:54:40|40980.7|40960.7|40983.7|40963.7|40983.7|40963.7|40978.7|40958.7|10
1655380490000|2022-06-16 11:54:50|40981.6|40961.6|40991.2|40971.2|40996.6|40976.6|40979.5|40959.5|18
1655380500000|2022-06-16 11:55:00|40989.1|40969.1|40997|40977|40997.4|40977.4|40989.1|40969.1|10
1655380510000|2022-06-16 11:55:10|40996.6|40976.6|40997.4|40977.4|40997.9|40977.9|40986.2|40966.2|23
1655380520000|2022-06-16 11:55:20|40997.9|40977.9|40999.5|40979.5|40999.9|40979.9|40997.4|40977.4|2
1655380530000|2022-06-16 11:55:30|40954.1|40934.1|40971.6|40951.6|40976.6|40956.6|40954.1|40934.1|48
1655380540000|2022-06-16 11:55:40|40974.1|40954.1|40976.2|40956.2|40979.1|40959.1|40974.1|40954.1|10
1655380550000|2022-06-16 11:55:50|40976.6|40956.6|40976.6|40956.6|40987|40967|40970.7|40950.7|11
1655380560000|2022-06-16 11:56:00|40979.1|40959.1|41001.6|40981.6|41001.6|40981.6|40979.1|40959.1|4
1655380570000|2022-06-16 11:56:10|41004.1|40984.1|40953.7|40933.7|41004.1|40984.1|40953.7|40933.7|21
1655380580000|2022-06-16 11:56:20|40956.6|40936.6|40958.7|40938.7|40958.7|40938.7|40952|40932|2
1655380590000|2022-06-16 11:56:30|40959.5|40939.5|40966.6|40946.6|40966.6|40946.6|40959.5|40939.5|9
1655380600000|2022-06-16 11:56:40|40966.2|40946.2|40961.6|40941.6|40966.2|40946.2|40961.6|40941.6|9
1655380610000|2022-06-16 11:56:50|40963.7|40943.7|40963.7|40943.7|40966.6|40946.6|40961.6|40941.6|17
1655380620000|2022-06-16 11:57:00|40961.6|40941.6|40966.6|40946.6|40976.6|40956.6|40961.6|40941.6|55
1655380630000|2022-06-16 11:57:10|40966.2|40946.2|40959.1|40939.1|40966.6|40946.6|40956.6|40936.6|16
1655380640000|2022-06-16 11:57:20|40959.5|40939.5|40964.1|40944.1|40964.1|40944.1|40951.6|40931.6|12
1655380650000|2022-06-16 11:57:30|40963.7|40943.7|40959.1|40939.1|40963.7|40943.7|40959.1|40939.1|1
1655380660000|2022-06-16 11:57:40|40956.6|40936.6|40956.6|40936.6|40956.6|40936.6|40954.1|40934.1|0
1655380670000|2022-06-16 11:57:50|40958.7|40938.7|40959.1|40939.1|40959.1|40939.1|40956.6|40936.6|6
1655380680000|2022-06-16 11:58:00|40962|40942|40959.1|40939.1|40962|40942|40959.1|40939.1|3
1655380690000|2022-06-16 11:58:10|40958.7|40938.7|40954.1|40934.1|40958.7|40938.7|40954.1|40934.1|3
1655380700000|2022-06-16 11:58:20|40954.5|40934.5|40956.6|40936.6|40959.1|40939.1|40954.5|40934.5|3
1655380710000|2022-06-16 11:58:30|40956.2|40936.2|40953.7|40933.7|40956.6|40936.6|40953.7|40933.7|7
1655380720000|2022-06-16 11:58:40|40951.6|40931.6|40953.7|40933.7|40956.6|40936.6|40951.6|40931.6|6
1655380730000|2022-06-16 11:58:50|40954.1|40934.1|40953.7|40933.7|40954.1|40934.1|40953.7|40933.7|0
1655380740000|2022-06-16 11:59:00|40954.1|40934.1|40979.5|40959.5|40981.6|40961.6|40953.7|40933.7|13
1655380750000|2022-06-16 11:59:10|40977|40957|40976.6|40956.6|40981.6|40961.6|40976.6|40956.6|7
1655380760000|2022-06-16 11:59:20|40977|40957|40971.2|40951.2|40977|40957|40971.2|40951.2|7
1655380770000|2022-06-16 11:59:30|40966.6|40946.6|40971.6|40951.6|40973.7|40953.7|40966.6|40946.6|5
1655380780000|2022-06-16 11:59:40|40972|40952|40967|40947|40974.1|40954.1|40967|40947|3
1655380790000|2022-06-16 11:59:50|40969.1|40949.1|40974.1|40954.1|40974.1|40954.1|40964.5|40944.5|4
1655380800000|2022-06-16 12:00:00|40974.5|40954.5|40971.6|40951.6|40977|40957|40971.6|40951.6|29
1655380810000|2022-06-16 12:00:10|40976.6|40956.6|40972.4|40952.4|40976.6|40956.6|40972.4|40952.4|12
1655380820000|2022-06-16 12:00:20|40976.6|40956.6|40971.6|40951.6|41001.6|40981.6|40971.6|40951.6|27
1655380830000|2022-06-16 12:00:30|40973.7|40953.7|40977|40957|40977|40957|40971.6|40951.6|9
1655380840000|2022-06-16 12:00:40|40979.1|40959.1|40973.7|40953.7|40979.1|40959.1|40973.7|40953.7|6
1655380850000|2022-06-16 12:00:50|40974.5|40954.5|40976.6|40956.6|40976.6|40956.6|40974.5|40954.5|3
1655380860000|2022-06-16 12:01:00|40974.5|40954.5|40981.6|40961.6|40986.6|40966.6|40974.1|40954.1|14
1655380870000|2022-06-16 12:01:10|40982|40962|40965.8|40945.8|40984.5|40964.5|40965.8|40945.8|8
1655380880000|2022-06-16 12:01:20|40966.2|40946.2|40956.2|40936.2|40966.2|40946.2|40955.8|40935.8|15
1655380890000|2022-06-16 12:01:30|40954.1|40934.1|40954.1|40934.1|40954.1|40934.1|40953.7|40933.7|2
1655380900000|2022-06-16 12:01:40|40954.5|40934.5|40935.8|40915.8|40955.8|40935.8|40929.9|40909.9|72
1655380910000|2022-06-16 12:01:50|40933.3|40913.3|40933.7|40913.7|40940.3|40920.3|40932.8|40912.8|21
1655380920000|2022-06-16 12:02:00|40937.8|40917.8|40938.3|40918.3|40942.8|40922.8|40935.8|40915.8|39
1655380930000|2022-06-16 12:02:10|40937.8|40917.8|40938.3|40918.3|40938.3|40918.3|40933.3|40913.3|17
1655380940000|2022-06-16 12:02:20|40936.2|40916.2|40941.6|40921.6|40943.7|40923.7|40935.8|40915.8|14
1655380950000|2022-06-16 12:02:30|40943.7|40923.7|40948.7|40928.7|40948.7|40928.7|40943.7|40923.7|5
1655380960000|2022-06-16 12:02:40|40952.8|40932.8|40972.8|40952.8|40975.3|40955.3|40952.8|40932.8|20
1655380970000|2022-06-16 12:02:50|40973.7|40953.7|40955.8|40935.8|40973.7|40953.7|40955.8|40935.8|12
1655380980000|2022-06-16 12:03:00|40956.2|40936.2|40960.3|40940.3|40960.3|40940.3|40956.2|40936.2|17
1655380990000|2022-06-16 12:03:10|40960.8|40940.8|40960.8|40940.8|40960.8|40940.8|40960.8|40940.8|21
1655381000000|2022-06-16 12:03:20|40963.3|40943.3|40963.3|40943.3|40963.3|40943.3|40960.8|40940.8|6
1655381010000|2022-06-16 12:03:30|40963.7|40943.7|40953.3|40933.3|40970.8|40950.8|40953.3|40933.3|38
1655381020000|2022-06-16 12:03:40|40945.8|40925.8|40942.8|40922.8|40945.8|40925.8|40940.8|40920.8|5
1655381030000|2022-06-16 12:03:50|40940.8|40920.8|40920.8|40900.8|40940.8|40920.8|40915.8|40895.8|89
1655381040000|2022-06-16 12:04:00|40921.2|40901.2|40938.3|40918.3|40945.8|40925.8|40920.8|40900.8|27
1655381050000|2022-06-16 12:04:10|40938.7|40918.7|40938.3|40918.3|40940.8|40920.8|40936.2|40916.2|13
1655381060000|2022-06-16 12:04:20|40930.8|40910.8|40941.6|40921.6|40941.6|40921.6|40928.3|40908.3|30
1655381070000|2022-06-16 12:04:30|40945.8|40925.8|40950.8|40930.8|40950.8|40930.8|40945.8|40925.8|9
1655381080000|2022-06-16 12:04:40|40948.3|40928.3|40942.8|40922.8|40950.8|40930.8|40942.8|40922.8|18
1655381090000|2022-06-16 12:04:50|40943.3|40923.3|40947.8|40927.8|40947.8|40927.8|40942.8|40922.8|32
1655381100000|2022-06-16 12:05:00|||||||||8
1655381110000|2022-06-16 12:05:10|40948.7|40928.7|40955.8|40935.8|40958.7|40938.7|40948.7|40928.7|10
1655381120000|2022-06-16 12:05:20|40953.3|40933.3|40950.8|40930.8|40953.3|40933.3|40950.8|40930.8|1
1655381130000|2022-06-16 12:05:30|40948.3|40928.3|40945.8|40925.8|40948.3|40928.3|40945.8|40925.8|2
1655381140000|2022-06-16 12:05:40|40945.4|40925.4|40945.4|40925.4|40945.8|40925.8|40945.4|40925.4|7
1655381150000|2022-06-16 12:05:50|40943.3|40923.3|40943.3|40923.3|40943.3|40923.3|40940.4|40920.4|5
1655381160000|2022-06-16 12:06:00|40942.9|40922.9|40943.3|40923.3|40943.3|40923.3|40942.9|40922.9|5
1655381170000|2022-06-16 12:06:10|40942.9|40922.9|40942.9|40922.9|40943.3|40923.3|40942.9|40922.9|3
1655381180000|2022-06-16 12:06:20|40943.3|40923.3|40946.6|40926.6|40946.6|40926.6|40943.3|40923.3|7
1655381190000|2022-06-16 12:06:30|40946.2|40926.2|40946.2|40926.2|40946.6|40926.6|40946.2|40926.2|3
1655381200000|2022-06-16 12:06:40|40946.6|40926.6|40946.6|40926.6|40946.6|40926.6|40946.2|40926.2|3
1655381210000|2022-06-16 12:06:50|40946.2|40926.2|40945.4|40925.4|40946.2|40926.2|40944.9|40924.9|4
1655381220000|2022-06-16 12:07:00|40943.3|40923.3|40943.3|40923.3|40945.8|40925.8|40943.3|40923.3|6
1655381230000|2022-06-16 12:07:10|40943.7|40923.7|40948.3|40928.3|40948.3|40928.3|40943.3|40923.3|5
1655381240000|2022-06-16 12:07:20|40947.9|40927.9|40944.9|40924.9|40948.3|40928.3|40943.3|40923.3|12
1655381250000|2022-06-16 12:07:30|40945.4|40925.4|40944.9|40924.9|40945.4|40925.4|40944.9|40924.9|4
1655381260000|2022-06-16 12:07:40|40942.9|40922.9|40942.9|40922.9|40942.9|40922.9|40942.9|40922.9|16
1655381270000|2022-06-16 12:07:50|40944.9|40924.9|40942.9|40922.9|40944.9|40924.9|40942.9|40922.9|30
1655381280000|2022-06-16 12:08:00|||||||||23
1655381290000|2022-06-16 12:08:10|40940.4|40920.4|40942.4|40922.4|40944.5|40924.5|40940.4|40920.4|16
1655381300000|2022-06-16 12:08:20|40942|40922|40942|40922|40942|40922|40942|40922|12
1655381310000|2022-06-16 12:08:30|40942.4|40922.4|40939.5|40919.5|40942.4|40922.4|40939.5|40919.5|10
1655381320000|2022-06-16 12:08:40|40942|40922|40944.5|40924.5|40944.5|40924.5|40939.5|40919.5|11
1655381330000|2022-06-16 12:08:50|40944.1|40924.1|40942.4|40922.4|40944.5|40924.5|40942.4|40922.4|9
1655381340000|2022-06-16 12:09:00|40942|40922|40942.4|40922.4|40942.4|40922.4|40942|40922|12
1655381350000|2022-06-16 12:09:10|40944.5|40924.5|40942.4|40922.4|40947.4|40927.4|40942.4|40922.4|12
1655381360000|2022-06-16 12:09:20|40947|40927|40945.4|40925.4|40951.6|40931.6|40945.4|40925.4|73
1655381370000|2022-06-16 12:09:30|40943.3|40923.3|40945.8|40925.8|40948.3|40928.3|40943.3|40923.3|14
1655381380000|2022-06-16 12:09:40|40945.4|40925.4|40943.7|40923.7|40947.9|40927.9|40943.3|40923.3|14
1655381390000|2022-06-16 12:09:50|40944.1|40924.1|40943.7|40923.7|40946.2|40926.2|40943.3|40923.3|11
1655381400000|2022-06-16 12:10:00|40940.4|40920.4|40953.7|40933.7|40953.7|40933.7|40940.4|40920.4|36
1655381410000|2022-06-16 12:10:10|40955.8|40935.8|40968.7|40948.7|40968.7|40948.7|40955.8|40935.8|21
1655381420000|2022-06-16 12:10:20|40969.1|40949.1|40968.7|40948.7|40970.8|40950.8|40968.7|40948.7|4
1655381430000|2022-06-16 12:10:30|40968.3|40948.3|40973.7|40953.7|40974.1|40954.1|40965.8|40945.8|12
1655381440000|2022-06-16 12:10:40|40973.3|40953.3|40978.3|40958.3|40978.3|40958.3|40973.3|40953.3|17
1655381450000|2022-06-16 12:10:50|40978.7|40958.7|40999.6|40979.6|40999.6|40979.6|40978.7|40958.7|101
1655381460000|2022-06-16 12:11:00|41000|40980|40989.6|40969.6|41000.4|40980.4|40989.6|40969.6|22
1655381470000|2022-06-16 12:11:10|40989.1|40969.1|40980|40960|40989.1|40969.1|40980|40960|4
1655381480000|2022-06-16 12:11:20|40979.6|40959.6|40990|40970|40992.5|40972.5|40977.5|40957.5|14
1655381490000|2022-06-16 12:11:30|40989.6|40969.6|40994.6|40974.6|40994.6|40974.6|40982.5|40962.5|19
1655381500000|2022-06-16 12:11:40|40995|40975|41001.2|40981.2|41001.2|40981.2|40992.5|40972.5|11
1655381510000|2022-06-16 12:11:50|41003.3|40983.3|41015.4|40995.4|41016.2|40996.2|41003.3|40983.3|15
1655381520000|2022-06-16 12:12:00|41015.8|40995.8|41042.5|41022.5|41042.5|41022.5|41015.8|40995.8|36
1655381530000|2022-06-16 12:12:10|41040|41020|41038.3|41018.3|41048.7|41028.7|41038.3|41018.3|122
1655381540000|2022-06-16 12:12:20|41038.7|41018.7|41041.2|41021.2|41041.2|41021.2|41038.7|41018.7|12
1655381550000|2022-06-16 12:12:30|41038.7|41018.7|41031.7|41011.7|41041.2|41021.2|41031.7|41011.7|8
1655381560000|2022-06-16 12:12:40|41031.2|41011.2|41026.2|41006.2|41031.2|41011.2|41024.2|41004.2|5
1655381570000|2022-06-16 12:12:50|41028.7|41008.7|41021.2|41001.2|41028.7|41008.7|41021.2|41001.2|7
1655381580000|2022-06-16 12:13:00|41019.2|40999.2|40986.7|40966.7|41019.2|40999.2|40986.7|40966.7|12
1655381590000|2022-06-16 12:13:10|40984.2|40964.2|40988.7|40968.7|40989.2|40969.2|40984.2|40964.2|11
1655381600000|2022-06-16 12:13:20|40991.2|40971.2|40994.6|40974.6|40994.6|40974.6|40991.2|40971.2|6
1655381610000|2022-06-16 12:13:30|40996.7|40976.7|41009.2|40989.2|41011.7|40991.7|40992.1|40972.1|49
1655381620000|2022-06-16 12:13:40|41012.1|40992.1|41011.7|40991.7|41012.1|40992.1|41009.6|40989.6|28
1655381630000|2022-06-16 12:13:50|41011.2|40991.2|41002.1|40982.1|41011.2|40991.2|41001.7|40981.7|26
1655381640000|2022-06-16 12:14:00|41002.5|40982.5|41010.9|40990.9|41012.9|40992.9|41002.5|40982.5|28
1655381650000|2022-06-16 12:14:10|41012.9|40992.9|41012.9|40992.9|41012.9|40992.9|41010.4|40990.4|8
1655381660000|2022-06-16 12:14:20|41010|40990|41012.9|40992.9|41012.9|40992.9|41010|40990|8
1655381670000|2022-06-16 12:14:30|41020|41000|41005|40985|41020|41000|41002.9|40982.9|31
1655381680000|2022-06-16 12:14:40|41007.9|40987.9|41010.4|40990.4|41010.9|40990.9|41007.9|40987.9|10
1655381690000|2022-06-16 12:14:50|41015|40995|41012.1|40992.1|41015|40995|41010|40990|17
1655381700000|2022-06-16 12:15:00|41010|40990|41007.5|40987.5|41010|40990|41007.1|40987.1|15
1655381710000|2022-06-16 12:15:10|41009.6|40989.6|41009.6|40989.6|41011.7|40991.7|41009.2|40989.2|6
1655381720000|2022-06-16 12:15:20|41011.2|40991.2|41014.2|40994.2|41014.2|40994.2|41009.2|40989.2|2
1655381730000|2022-06-16 12:15:30|41016.2|40996.2|41017.1|40997.1|41021.7|41001.7|41016.2|40996.2|5
1655381740000|2022-06-16 12:15:40|41019.2|40999.2|41019.2|40999.2|41019.2|40999.2|41017.1|40997.1|3
1655381750000|2022-06-16 12:15:50|41021.7|41001.7|41021.7|41001.7|41022.1|41002.1|41019.6|40999.6|8
1655381760000|2022-06-16 12:16:00|41017.1|40997.1|41014.2|40994.2|41018.7|40998.7|41013.7|40993.7|23
1655381770000|2022-06-16 12:16:10|41014.6|40994.6|41010.8|40990.8|41019.2|40999.2|41010.8|40990.8|7
1655381780000|2022-06-16 12:16:20|41008.7|40988.7|41011.7|40991.7|41018.8|40998.8|41008.7|40988.7|11
1655381790000|2022-06-16 12:16:30|41012.1|40992.1|41019.2|40999.2|41019.2|40999.2|41012.1|40992.1|16
1655381800000|2022-06-16 12:16:40|41016.7|40996.7|41016.3|40996.3|41016.7|40996.7|41014.2|40994.2|4
1655381810000|2022-06-16 12:16:50|41015.8|40995.8|41010.8|40990.8|41015.8|40995.8|41010.8|40990.8|6
1655381820000|2022-06-16 12:17:00|41010.4|40990.4|41008.3|40988.3|41010.8|40990.8|41008.3|40988.3|8
1655381830000|2022-06-16 12:17:10|41011.3|40991.3|41016.3|40996.3|41016.3|40996.3|41011.3|40991.3|8
1655381840000|2022-06-16 12:17:20|41013.8|40993.8|40988.8|40968.8|41016.3|40996.3|40988.8|40968.8|18
1655381850000|2022-06-16 12:17:30|40986.7|40966.7|40989.2|40969.2|40989.2|40969.2|40984.2|40964.2|3
1655381860000|2022-06-16 12:17:40|40988.8|40968.8|40983.8|40963.8|40989.2|40969.2|40983.8|40963.8|11
1655381870000|2022-06-16 12:17:50|40981.7|40961.7|40971.7|40951.7|40981.7|40961.7|40971.7|40951.7|11
1655381880000|2022-06-16 12:18:00|40976.7|40956.7|40978.3|40958.3|40981.3|40961.3|40976.3|40956.3|11
1655381890000|2022-06-16 12:18:10|40980.4|40960.4|40978.3|40958.3|40980.8|40960.8|40978.3|40958.3|7
1655381900000|2022-06-16 12:18:20|40980.4|40960.4|40978.8|40958.8|40980.8|40960.8|40975.8|40955.8|5
1655381910000|2022-06-16 12:18:30|40984.2|40964.2|40986.7|40966.7|40986.7|40966.7|40983.8|40963.8|7
1655381920000|2022-06-16 12:18:40|40988.8|40968.8|40990.8|40970.8|40990.8|40970.8|40988.8|40968.8|3
1655381930000|2022-06-16 12:18:50|40988.8|40968.8|40990.8|40970.8|40990.8|40970.8|40985.8|40965.8|13
1655381940000|2022-06-16 12:19:00|40988.3|40968.3|40985.8|40965.8|40988.3|40968.3|40985.8|40965.8|20
1655381950000|2022-06-16 12:19:10|40983.3|40963.3|40980.4|40960.4|40983.3|40963.3|40980.4|40960.4|3
1655381960000|2022-06-16 12:19:20|40980.8|40960.8|40985.4|40965.4|40985.4|40965.4|40980.4|40960.4|6
1655381970000|2022-06-16 12:19:30|40983.3|40963.3|40993.3|40973.3|40993.8|40973.8|40983.3|40963.3|3
1655381980000|2022-06-16 12:19:40|40991.3|40971.3|40998.8|40978.8|40998.8|40978.8|40991.3|40971.3|10
1655381990000|2022-06-16 12:19:50|41000.8|40980.8|41003.8|40983.8|41003.8|40983.8|41000.8|40980.8|4
1655382000000|2022-06-16 12:20:00|41004.6|40984.6|41021.3|41001.3|41021.3|41001.3|41004.6|40984.6|18
1655382010000|2022-06-16 12:20:10|41021.7|41001.7|41013.3|40993.3|41021.7|41001.7|41013.3|40993.3|13
1655382020000|2022-06-16 12:20:20|41011.3|40991.3|41006.3|40986.3|41011.7|40991.7|41006.3|40986.3|8
1655382030000|2022-06-16 12:20:30|41005.4|40985.4|40997.5|40977.5|41005.4|40985.4|40997.5|40977.5|11
1655382040000|2022-06-16 12:20:40|40995|40975|40985.8|40965.8|40995|40975|40985.8|40965.8|21
1655382050000|2022-06-16 12:20:50|40988.3|40968.3|40998.3|40978.3|40998.3|40978.3|40988.3|40968.3|9
1655382060000|2022-06-16 12:21:00|40996.3|40976.3|41000.4|40980.4|41003.3|40983.3|40995.8|40975.8|13
1655382070000|2022-06-16 12:21:10|40997.9|40977.9|40988.3|40968.3|40997.9|40977.9|40988.3|40968.3|1
1655382080000|2022-06-16 12:21:20|40990.4|40970.4|40988.3|40968.3|40990.4|40970.4|40988.3|40968.3|0
1655382090000|2022-06-16 12:21:30|40987.9|40967.9|40985.8|40965.8|40988.3|40968.3|40985.4|40965.4|10
1655382100000|2022-06-16 12:21:40|40985.4|40965.4|40988.3|40968.3|40993.3|40973.3|40985.4|40965.4|3
1655382110000|2022-06-16 12:21:50|40988.8|40968.8|40993.3|40973.3|40993.8|40973.8|40988.8|40968.8|4
1655382120000|2022-06-16 12:22:00|40993.8|40973.8|41010.8|40990.8|41010.8|40990.8|40993.8|40973.8|13
1655382130000|2022-06-16 12:22:10|41011.3|40991.3|41017.9|40997.9|41017.9|40997.9|41011.3|40991.3|4
1655382140000|2022-06-16 12:22:20|41015.8|40995.8|41008.3|40988.3|41015.8|40995.8|41008.3|40988.3|7
1655382150000|2022-06-16 12:22:30|41007.9|40987.9|41004.6|40984.6|41008.3|40988.3|41001.7|40981.7|4
1655382160000|2022-06-16 12:22:40|41005|40985|41004.6|40984.6|41005|40985|41004.6|40984.6|14
1655382170000|2022-06-16 12:22:50|41002.5|40982.5|41002.1|40982.1|41004.6|40984.6|41002.1|40982.1|6
1655382180000|2022-06-16 12:23:00|41004.2|40984.2|41002.1|40982.1|41004.6|40984.6|41001.7|40981.7|6
1655382190000|2022-06-16 12:23:10|41001.7|40981.7|41006.7|40986.7|41006.7|40986.7|41001.7|40981.7|8
1655382200000|2022-06-16 12:23:20|41009.2|40989.2|41006.7|40986.7|41009.2|40989.2|41006.7|40986.7|2
1655382210000|2022-06-16 12:23:30|41007.5|40987.5|41018|40998|41018|40998|41007.5|40987.5|4
1655382220000|2022-06-16 12:23:40|41017.1|40997.1|41019.2|40999.2|41019.2|40999.2|41015|40995|11
1655382230000|2022-06-16 12:23:50|41019.6|40999.6|41016.3|40996.3|41019.6|40999.6|41016.3|40996.3|6
1655382240000|2022-06-16 12:24:00|41014.2|40994.2|41013.8|40993.8|41016.7|40996.7|41013.8|40993.8|4
1655382250000|2022-06-16 12:24:10|41022.1|41002.1|41031.3|41011.3|41031.3|41011.3|41022.1|41002.1|8
1655382260000|2022-06-16 12:24:20|41032.1|41012.1|41041.3|41021.3|41041.3|41021.3|41032.1|41012.1|7
1655382270000|2022-06-16 12:24:30|41039.2|41019.2|41051.3|41031.3|41051.3|41031.3|41039.2|41019.2|5
1655382280000|2022-06-16 12:24:40|41051.7|41031.7|41044.2|41024.2|41051.7|41031.7|41044.2|41024.2|0
1655382290000|2022-06-16 12:24:50|41044.6|41024.6|41049.6|41029.6|41049.6|41029.6|41044.6|41024.6|5
1655382300000|2022-06-16 12:25:00|41050|41030|41047.5|41027.5|41053|41033|41047.5|41027.5|25
1655382310000|2022-06-16 12:25:10|41052.1|41032.1|41053.4|41033.4|41055|41035|41052.1|41032.1|21
1655382320000|2022-06-16 12:25:20|41053|41033|41045.5|41025.5|41053|41033|41045.5|41025.5|5
1655382330000|2022-06-16 12:25:30|41047.5|41027.5|41052.5|41032.5|41052.5|41032.5|41047.5|41027.5|5
1655382340000|2022-06-16 12:25:40|41050|41030|41045|41025|41050|41030|41043|41023|3
1655382350000|2022-06-16 12:25:50|41042.5|41022.5|41030|41010|41042.5|41022.5|41030|41010|8
1655382360000|2022-06-16 12:26:00|41029.6|41009.6|41027.5|41007.5|41029.6|41009.6|41027.5|41007.5|4
1655382370000|2022-06-16 12:26:10|41027.1|41007.1|41032.1|41012.1|41032.1|41012.1|41027.1|41007.1|3
1655382380000|2022-06-16 12:26:20|41032.5|41012.5|41035.5|41015.5|41035.5|41015.5|41032.5|41012.5|3
1655382390000|2022-06-16 12:26:30|41036.3|41016.3|41050|41030|41050|41030|41036.3|41016.3|7
1655382400000|2022-06-16 12:26:40|41052.1|41032.1|41047.1|41027.1|41054.6|41034.6|41047.1|41027.1|13
1655382410000|2022-06-16 12:26:50|41045|41025|41050|41030|41050|41030|41045|41025|1
1655382420000|2022-06-16 12:27:00|41048|41028|41050|41030|41052.5|41032.5|41045|41025|6
1655382430000|2022-06-16 12:27:10|41050.5|41030.5|41053|41033|41055.5|41035.5|41050.5|41030.5|2
1655382440000|2022-06-16 12:27:20|41052.5|41032.5|41050.5|41030.5|41053|41033|41050|41030|3
1655382450000|2022-06-16 12:27:30|41053|41033|41053|41033|41053|41033|41052.5|41032.5|5
1655382460000|2022-06-16 12:27:40|41053.4|41033.4|41053.4|41033.4|41053.4|41033.4|41053|41033|6
1655382470000|2022-06-16 12:27:50|41053|41033|41055.5|41035.5|41055.5|41035.5|41053|41033|4
1655382480000|2022-06-16 12:28:00|||||||||4
1655382490000|2022-06-16 12:28:10|41052.5|41032.5|41050|41030|41052.5|41032.5|41050|41030|5
1655382500000|2022-06-16 12:28:20|41050.5|41030.5|41050|41030|41052.5|41032.5|41047.5|41027.5|9
1655382510000|2022-06-16 12:28:30|41052.1|41032.1|41050|41030|41052.5|41032.5|41050|41030|0
1655382520000|2022-06-16 12:28:40|41050.5|41030.5|41052.5|41032.5|41052.5|41032.5|41050.5|41030.5|16
1655382530000|2022-06-16 12:28:50|41053|41033|41053|41033|41053|41033|41052.5|41032.5|1
1655382540000|2022-06-16 12:29:00|41053.4|41033.4|41053|41033|41053.4|41033.4|41053|41033|3
1655382550000|2022-06-16 12:29:10|41052.5|41032.5|41050|41030|41052.5|41032.5|41050|41030|9
1655382560000|2022-06-16 12:29:20|41050.9|41030.9|41050|41030|41052.1|41032.1|41050|41030|3
1655382570000|2022-06-16 12:29:30|41049.6|41029.6|41052.1|41032.1|41052.1|41032.1|41049.6|41029.6|8
1655382580000|2022-06-16 12:29:40|41049.6|41029.6|41049.6|41029.6|41050|41030|41049.6|41029.6|4
1655382590000|2022-06-16 12:29:50|41050|41030|41042.1|41022.1|41050|41030|41042.1|41022.1|5
1655382600000|2022-06-16 12:30:00|41040|41020|41031.7|41011.7|41040|41020|41031.7|41011.7|14
1655382610000|2022-06-16 12:30:10|41032.5|41012.5|41058.4|41038.4|41058.4|41038.4|41032.5|41012.5|16
1655382620000|2022-06-16 12:30:20|41056.3|41036.3|41081.3|41061.3|41081.3|41061.3|41056.3|41036.3|12
1655382630000|2022-06-16 12:30:30|41079.2|41059.2|41069.2|41049.2|41081.7|41061.7|41069.2|41049.2|18
1655382640000|2022-06-16 12:30:40|41071.3|41051.3|41069.2|41049.2|41074.2|41054.2|41067.1|41047.1|7
1655382650000|2022-06-16 12:30:50|41068.8|41048.8|41073.8|41053.8|41081.7|41061.7|41066.7|41046.7|6
1655382660000|2022-06-16 12:31:00|41071.7|41051.7|41086.7|41066.7|41086.7|41066.7|41071.7|41051.7|17
1655382670000|2022-06-16 12:31:10|41086.3|41066.3|41078.8|41058.8|41086.3|41066.3|41078.8|41058.8|6
1655382680000|2022-06-16 12:31:20|41079.2|41059.2|41041.3|41021.3|41081.3|41061.3|41041.3|41021.3|22
1655382690000|2022-06-16 12:31:30|41039.2|41019.2|41043.8|41023.8|41048.8|41028.8|41039.2|41019.2|16
1655382700000|2022-06-16 12:31:40|41043.4|41023.4|41023.8|41003.8|41043.4|41023.4|41019.6|40999.6|11
1655382710000|2022-06-16 12:31:50|41023.4|41003.4|41024.6|41004.6|41025.1|41005.1|41016.7|40996.7|27
1655382720000|2022-06-16 12:32:00|41024.2|41004.2|41021.7|41001.7|41024.2|41004.2|41019.2|40999.2|9
1655382730000|2022-06-16 12:32:10|41019.2|40999.2|41021.7|41001.7|41021.7|41001.7|41018.8|40998.8|2
1655382740000|2022-06-16 12:32:20|41022.1|41002.1|41023|41003|41025.1|41005.1|41019.2|40999.2|22
1655382750000|2022-06-16 12:32:30|41022.1|41002.1|41023|41003|41024.6|41004.6|41019.6|40999.6|9
1655382760000|2022-06-16 12:32:40|41024.6|41004.6|41022.6|41002.6|41025.9|41005.9|41022.6|41002.6|18
1655382770000|2022-06-16 12:32:50|41024.6|41004.6|41024.2|41004.2|41024.6|41004.6|41022.1|41002.1|1
1655382780000|2022-06-16 12:33:00|41022.1|41002.1|41022.1|41002.1|41025.1|41005.1|41022.1|41002.1|6
1655382790000|2022-06-16 12:33:10|41022.6|41002.6|41023|41003|41023|41003|41022.6|41002.6|8
1655382800000|2022-06-16 12:33:20|41023.4|41003.4|41025.5|41005.5|41025.5|41005.5|41023.4|41003.4|1
1655382810000|2022-06-16 12:33:30|41022.6|41002.6|41017.6|40997.6|41022.6|41002.6|41017.6|40997.6|8
1655382820000|2022-06-16 12:33:40|41018|40998|41018|40998|41018|40998|41015.1|40995.1|4
1655382830000|2022-06-16 12:33:50|41020.1|41000.1|41020.5|41000.5|41020.9|41000.9|41020.1|41000.1|8
1655382840000|2022-06-16 12:34:00|41018.4|40998.4|41015.1|40995.1|41020.5|41000.5|41005.1|40985.1|22
1655382850000|2022-06-16 12:34:10|41020.5|41000.5|41022.1|41002.1|41025.5|41005.5|41020.5|41000.5|13
1655382860000|2022-06-16 12:34:20|41020.1|41000.1|41023|41003|41023|41003|41020.1|41000.1|5
1655382870000|2022-06-16 12:34:30|41025.5|41005.5|41018|40998|41025.5|41005.5|41018|40998|22
1655382880000|2022-06-16 12:34:40|41020.1|41000.1|41023.4|41003.4|41025.1|41005.1|41020.1|41000.1|9
1655382890000|2022-06-16 12:34:50|41023|41003|41022.6|41002.6|41023|41003|41017.6|40997.6|7
1655382900000|2022-06-16 12:35:00|41023|41003|41015.1|40995.1|41025.1|41005.1|41015.1|40995.1|20
1655382910000|2022-06-16 12:35:10|41015.5|40995.5|41022.6|41002.6|41024.6|41004.6|41015.1|40995.1|11
1655382920000|2022-06-16 12:35:20|41024.6|41004.6|41030.5|41010.5|41030.5|41010.5|41024.6|41004.6|26
1655382930000|2022-06-16 12:35:30|41029.6|41009.6|41029.2|41009.2|41029.6|41009.6|41026.7|41006.7|12
1655382940000|2022-06-16 12:35:40|41026.7|41006.7|41026.7|41006.7|41029.2|41009.2|41026.7|41006.7|3
1655382950000|2022-06-16 12:35:50|41027.1|41007.1|41030.5|41010.5|41030.5|41010.5|41027.1|41007.1|36
1655382960000|2022-06-16 12:36:00|41030.1|41010.1|41030.5|41010.5|41030.5|41010.5|41028.4|41008.4|20
1655382970000|2022-06-16 12:36:10|41030.1|41010.1|41022.6|41002.6|41030.5|41010.5|41020.1|41000.1|7
1655382980000|2022-06-16 12:36:20|41023|41003|41035.1|41015.1|41035.1|41015.1|41023|41003|10
1655382990000|2022-06-16 12:36:30|41035.5|41015.5|41035.9|41015.9|41035.9|41015.9|41035.1|41015.1|28
1655383000000|2022-06-16 12:36:40|41033.8|41013.8|41033.8|41013.8|41033.8|41013.8|41031.3|41011.3|13
1655383010000|2022-06-16 12:36:50|41031.7|41011.7|41049.2|41029.2|41049.2|41029.2|41031.7|41011.7|17
1655383020000|2022-06-16 12:37:00|41048.8|41028.8|41058.8|41038.8|41061.3|41041.3|41048.8|41028.8|13
1655383030000|2022-06-16 12:37:10|41059.2|41039.2|41064.2|41044.2|41064.2|41044.2|41059.2|41039.2|11
1655383040000|2022-06-16 12:37:20|41066.3|41046.3|41068.4|41048.4|41068.4|41048.4|41063.8|41043.8|1
1655383050000|2022-06-16 12:37:30|41070.5|41050.5|41070.9|41050.9|41070.9|41050.9|41070.5|41050.5|3
1655383060000|2022-06-16 12:37:40|41073.4|41053.4|41082.6|41062.6|41083|41063|41070.9|41050.9|7
1655383070000|2022-06-16 12:37:50|41083|41063|41077.1|41057.1|41083|41063|41077.1|41057.1|7
1655383080000|2022-06-16 12:38:00|41077.6|41057.6|41077.1|41057.1|41077.6|41057.6|41077.1|41057.1|7
1655383090000|2022-06-16 12:38:10|41077.6|41057.6|41077.6|41057.6|41078|41058|41074.6|41054.6|4
1655383100000|2022-06-16 12:38:20|41078|41058|41075.1|41055.1|41080.1|41060.1|41072.6|41052.6|1
1655383110000|2022-06-16 12:38:30|41077.6|41057.6|41071.7|41051.7|41080.1|41060.1|41071.7|41051.7|8
1655383120000|2022-06-16 12:38:40|41072.1|41052.1|41057.1|41037.1|41074.6|41054.6|41057.1|41037.1|20
1655383130000|2022-06-16 12:38:50|41057.6|41037.6|41057.1|41037.1|41064.6|41044.6|41057.1|41037.1|10
1655383140000|2022-06-16 12:39:00|41056.7|41036.7|41057.6|41037.6|41057.6|41037.6|41045.1|41025.1|9
1655383150000|2022-06-16 12:39:10|41060.1|41040.1|41064.2|41044.2|41064.7|41044.7|41058|41038|3
1655383160000|2022-06-16 12:39:20|41062.2|41042.2|41062.2|41042.2|41064.7|41044.7|41062.2|41042.2|1
1655383170000|2022-06-16 12:39:30|41065.1|41045.1|41065.1|41045.1|41065.1|41045.1|41065.1|41045.1|2
1655383180000|2022-06-16 12:39:40|||||||||3
1655383190000|2022-06-16 12:39:50|41064.7|41044.7|41065.1|41045.1|41065.5|41045.5|41063.4|41043.4|3
1655383200000|2022-06-16 12:40:00|41064.7|41044.7|41060.1|41040.1|41065.1|41045.1|41060.1|41040.1|20
1655383210000|2022-06-16 12:40:10|41057.6|41037.6|41052.2|41032.2|41057.6|41037.6|41052.2|41032.2|17
1655383220000|2022-06-16 12:40:20|41052.6|41032.6|41052.2|41032.2|41052.6|41032.6|41050.1|41030.1|0
1655383230000|2022-06-16 12:40:30|41050.1|41030.1|41049.7|41029.7|41050.1|41030.1|41048|41028|8
1655383240000|2022-06-16 12:40:40|41047.6|41027.6|41049.7|41029.7|41049.7|41029.7|41047.6|41027.6|1
1655383250000|2022-06-16 12:40:50|41048.8|41028.8|41016.7|40996.7|41048.8|41028.8|41016.3|40996.3|39
1655383260000|2022-06-16 12:41:00|41018.8|40998.8|41021.3|41001.3|41026.3|41006.3|41018.8|40998.8|9
1655383270000|2022-06-16 12:41:10|41023.8|41003.8|41024.2|41004.2|41024.2|41004.2|41021.3|41001.3|3
1655383280000|2022-06-16 12:41:20|41023.8|41003.8|41028.8|41008.8|41028.8|41008.8|41021.7|41001.7|17
1655383290000|2022-06-16 12:41:30|41029.2|41009.2|41031.7|41011.7|41031.7|41011.7|41028.8|41008.8|1
1655383300000|2022-06-16 12:41:40|41029.7|41009.7|41027.2|41007.2|41029.7|41009.7|41026.3|41006.3|4
1655383310000|2022-06-16 12:41:50|41029.2|41009.2|41033.8|41013.8|41034.2|41014.2|41027.2|41007.2|17
1655383320000|2022-06-16 12:42:00|41031.7|41011.7|41031.7|41011.7|41032.2|41012.2|41031.7|41011.7|1
1655383330000|2022-06-16 12:42:10|41032.2|41012.2|41041.7|41021.7|41044.2|41024.2|41032.2|41012.2|11
1655383340000|2022-06-16 12:42:20|41039.7|41019.7|41034.2|41014.2|41041.7|41021.7|41034.2|41014.2|10
1655383350000|2022-06-16 12:42:30|41033.8|41013.8|41026.7|41006.7|41033.8|41013.8|41024.2|41004.2|5
1655383360000|2022-06-16 12:42:40|41026.3|41006.3|41029.7|41009.7|41029.7|41009.7|41024.7|41004.7|28
1655383370000|2022-06-16 12:42:50|41029.2|41009.2|41040.9|41020.9|41040.9|41020.9|41029.2|41009.2|8
1655383380000|2022-06-16 12:43:00|41041.3|41021.3|41026.7|41006.7|41041.3|41021.3|41026.7|41006.7|19
1655383390000|2022-06-16 12:43:10|41026.3|41006.3|41024.2|41004.2|41026.3|41006.3|41024.2|41004.2|2
1655383400000|2022-06-16 12:43:20|41021.7|41001.7|41013.8|40993.8|41021.7|41001.7|41013.8|40993.8|8
1655383410000|2022-06-16 12:43:30|41015.9|40995.9|41014.2|40994.2|41015.9|40995.9|41009.7|40989.7|2
1655383420000|2022-06-16 12:43:40|41011.7|40991.7|41031.7|41011.7|41031.7|41011.7|41009.2|40989.2|13
1655383430000|2022-06-16 12:43:50|41032.2|41012.2|41039.7|41019.7|41039.7|41019.7|41032.2|41012.2|4
1655383440000|2022-06-16 12:44:00|41037.6|41017.6|41037.2|41017.2|41039.2|41019.2|41036.7|41016.7|13
1655383450000|2022-06-16 12:44:10|41039.2|41019.2|41044.2|41024.2|41044.2|41024.2|41039.2|41019.2|5
1655383460000|2022-06-16 12:44:20|41044.7|41024.7|41044.7|41024.7|41045.1|41025.1|41041.7|41021.7|6
1655383470000|2022-06-16 12:44:30|41045.1|41025.1|41051.3|41031.3|41051.3|41031.3|41040.1|41020.1|4
1655383480000|2022-06-16 12:44:40|41052.2|41032.2|41049.2|41029.2|41054.2|41034.2|41044.2|41024.2|7
1655383490000|2022-06-16 12:44:50|41046.7|41026.7|41049.2|41029.2|41049.2|41029.2|41040.9|41020.9|4
1655383500000|2022-06-16 12:45:00|41051.3|41031.3|41056.7|41036.7|41058.8|41038.8|41051.3|41031.3|8
1655383510000|2022-06-16 12:45:10|41058.8|41038.8|41053.8|41033.8|41059.2|41039.2|41053.8|41033.8|3
1655383520000|2022-06-16 12:45:20|41053.4|41033.4|41051.3|41031.3|41053.4|41033.4|41051.3|41031.3|5
1655383530000|2022-06-16 12:45:30|41048.8|41028.8|41043.8|41023.8|41048.8|41028.8|41043.8|41023.8|4
1655383540000|2022-06-16 12:45:40|41043.4|41023.4|41043.8|41023.8|41043.8|41023.8|41041.3|41021.3|2
1655383550000|2022-06-16 12:45:50|41046.7|41026.7|41044.2|41024.2|41049.2|41029.2|41044.2|41024.2|5
1655383560000|2022-06-16 12:46:00|41046.3|41026.3|41051.7|41031.7|41054.2|41034.2|41046.3|41026.3|8
1655383570000|2022-06-16 12:46:10|41052.2|41032.2|41052.2|41032.2|41056.7|41036.7|41052.2|41032.2|2
1655383580000|2022-06-16 12:46:20|41051.7|41031.7|41056.7|41036.7|41056.7|41036.7|41051.7|41031.7|3
1655383590000|2022-06-16 12:46:30|41054.2|41034.2|41051.3|41031.3|41054.2|41034.2|41051.3|41031.3|5
1655383600000|2022-06-16 12:46:40|41049.2|41029.2|41044.2|41024.2|41049.2|41029.2|41044.2|41024.2|5
1655383610000|2022-06-16 12:46:50|41041.7|41021.7|41044.2|41024.2|41044.2|41024.2|41041.7|41021.7|2
1655383620000|2022-06-16 12:47:00|41042.2|41022.2|41057.2|41037.2|41057.2|41037.2|41042.2|41022.2|10
1655383630000|2022-06-16 12:47:10|41059.2|41039.2|41057.2|41037.2|41059.2|41039.2|41056.3|41036.3|5
1655383640000|2022-06-16 12:47:20|41059.7|41039.7|41057.2|41037.2|41059.7|41039.7|41057.2|41037.2|8
1655383650000|2022-06-16 12:47:30|41055.1|41035.1|41047.2|41027.2|41057.2|41037.2|41047.2|41027.2|11
1655383660000|2022-06-16 12:47:40|41046.8|41026.8|41041.8|41021.8|41046.8|41026.8|41039.3|41019.3|3
1655383670000|2022-06-16 12:47:50|41041.3|41021.3|41039.7|41019.7|41041.8|41021.8|41039.3|41019.3|1
1655383680000|2022-06-16 12:48:00|41041.8|41021.8|41041.3|41021.3|41041.8|41021.8|41039.3|41019.3|2
1655383690000|2022-06-16 12:48:10|41040.9|41020.9|41041.3|41021.3|41041.8|41021.8|41040.9|41020.9|4
1655383700000|2022-06-16 12:48:20|41039.3|41019.3|41041.8|41021.8|41041.8|41021.8|41039.3|41019.3|1
1655383710000|2022-06-16 12:48:30|41044.3|41024.3|41051.8|41031.8|41051.8|41031.8|41044.3|41024.3|10
1655383720000|2022-06-16 12:48:40|41052.2|41032.2|41062.2|41042.2|41064.7|41044.7|41052.2|41032.2|23
1655383730000|2022-06-16 12:48:50|41061.8|41041.8|41061.8|41041.8|41061.8|41041.8|41061.8|41041.8|3
1655383740000|2022-06-16 12:49:00|41062.2|41042.2|41064.7|41044.7|41064.7|41044.7|41061.8|41041.8|5
1655383750000|2022-06-16 12:49:10|41062.6|41042.6|41074.3|41054.3|41074.3|41054.3|41062.6|41042.6|8
1655383760000|2022-06-16 12:49:20|41073.8|41053.8|41077.2|41057.2|41077.2|41057.2|41073.8|41053.8|8
1655383770000|2022-06-16 12:49:30|41076.8|41056.8|41087.2|41067.2|41087.2|41067.2|41076.8|41056.8|7
1655383780000|2022-06-16 12:49:40|41087.6|41067.6|41087.6|41067.6|41089.7|41069.7|41087.2|41067.2|14
1655383790000|2022-06-16 12:49:50|41085.5|41065.5|41082.2|41062.2|41085.5|41065.5|41079.3|41059.3|5
1655383800000|2022-06-16 12:50:00|41080.1|41060.1|41082.6|41062.6|41087.2|41067.2|41080.1|41060.1|5
1655383810000|2022-06-16 12:50:10|41087.2|41067.2|41088|41068|41088|41068|41085.1|41065.1|7
1655383820000|2022-06-16 12:50:20|41090.1|41070.1|41088|41068|41090.5|41070.5|41088|41068|24
1655383830000|2022-06-16 12:50:30|41088.4|41068.4|41087.6|41067.6|41090.5|41070.5|41087.6|41067.6|4
1655383840000|2022-06-16 12:50:40|41085.5|41065.5|41085.5|41065.5|41085.5|41065.5|41085.5|41065.5|8
1655383850000|2022-06-16 12:50:50|41083|41063|41080.5|41060.5|41083|41063|41080.5|41060.5|3
1655383860000|2022-06-16 12:51:00|41083|41063|41103|41083|41103|41083|41083|41063|38
1655383870000|2022-06-16 12:51:10|41105.1|41085.1|41103|41083|41105.1|41085.1|41103|41083|5
1655383880000|2022-06-16 12:51:20|41105.1|41085.1|41085.5|41065.5|41105.5|41085.5|41085.5|41065.5|19
1655383890000|2022-06-16 12:51:30|41083.4|41063.4|41097.2|41077.2|41097.2|41077.2|41083.4|41063.4|10
1655383900000|2022-06-16 12:51:40|41097.6|41077.6|41103|41083|41103|41083|41097.6|41077.6|4
1655383910000|2022-06-16 12:51:50|41105.1|41085.1|41135.1|41115.1|41135.1|41115.1|41105.1|41085.1|35
1655383920000|2022-06-16 12:52:00|41130.5|41110.5|41142.6|41122.6|41147.2|41127.2|41130.5|41110.5|42
1655383930000|2022-06-16 12:52:10|41143|41123|41130.9|41110.9|41143|41123|41128.4|41108.4|17
1655383940000|2022-06-16 12:52:20|41133.4|41113.4|41130.9|41110.9|41138|41118|41130.9|41110.9|8
1655383950000|2022-06-16 12:52:30|41130.5|41110.5|41138.4|41118.4|41146.4|41126.4|41130.5|41110.5|9
1655383960000|2022-06-16 12:52:40|41136.4|41116.4|41133.9|41113.9|41138.4|41118.4|41133.4|41113.4|5
1655383970000|2022-06-16 12:52:50|41133.4|41113.4|41130.1|41110.1|41133.4|41113.4|41130.1|41110.1|11
1655383980000|2022-06-16 12:53:00|41128|41108|41108.4|41088.4|41128|41108|41105.9|41085.9|22
1655383990000|2022-06-16 12:53:10|41110.5|41090.5|41115.9|41095.9|41115.9|41095.9|41108.4|41088.4|2
1655384000000|2022-06-16 12:53:20|41114.3|41094.3|41120.9|41100.9|41120.9|41100.9|41114.3|41094.3|5
1655384010000|2022-06-16 12:53:30|41125.9|41105.9|41126.4|41106.4|41126.4|41106.4|41125.9|41105.9|7
1655384020000|2022-06-16 12:53:40|41126.8|41106.8|41133.4|41113.4|41133.9|41113.9|41126.8|41106.8|9
1655384030000|2022-06-16 12:53:50|41133.9|41113.9|41130.9|41110.9|41135.9|41115.9|41130.9|41110.9|10
1655384040000|2022-06-16 12:54:00|41131.4|41111.4|41130.9|41110.9|41133.4|41113.4|41128.4|41108.4|12
1655384050000|2022-06-16 12:54:10|41128.9|41108.9|41127.6|41107.6|41133.4|41113.4|41127.6|41107.6|1
1655384060000|2022-06-16 12:54:20|41128.4|41108.4|41138.4|41118.4|41138.4|41118.4|41128.4|41108.4|21
1655384070000|2022-06-16 12:54:30|41139.3|41119.3|41143.9|41123.9|41145.9|41125.9|41139.3|41119.3|14
1655384080000|2022-06-16 12:54:40|41143.4|41123.4|41136.8|41116.8|41143.4|41123.4|41133.4|41113.4|13
1655384090000|2022-06-16 12:54:50|41138.9|41118.9|41135.5|41115.5|41138.9|41118.9|41135.1|41115.1|3
1655384100000|2022-06-16 12:55:00|41136|41116|41136|41116|41136|41116|41133|41113|9
1655384110000|2022-06-16 12:55:10|41138.5|41118.5|41130.5|41110.5|41138.5|41118.5|41130.5|41110.5|11
1655384120000|2022-06-16 12:55:20|41128.5|41108.5|41113.9|41093.9|41128.5|41108.5|41113.5|41093.5|21
1655384130000|2022-06-16 12:55:30|41113.5|41093.5|41110.5|41090.5|41113.5|41093.5|41108.5|41088.5|9
1655384140000|2022-06-16 12:55:40|41111|41091|41113|41093|41113|41093|41111|41091|6
1655384150000|2022-06-16 12:55:50|41113.5|41093.5|41111.4|41091.4|41113.9|41093.9|41111|41091|8
1655384160000|2022-06-16 12:56:00|41108.9|41088.9|41098.9|41078.9|41108.9|41088.9|41098.9|41078.9|10
1655384170000|2022-06-16 12:56:10|41101.4|41081.4|41100.5|41080.5|41101.4|41081.4|41098|41078|10
1655384180000|2022-06-16 12:56:20|41101|41081|41106|41086|41106|41086|41100.5|41080.5|5
1655384190000|2022-06-16 12:56:30|41106.4|41086.4|41113|41093|41113|41093|41106.4|41086.4|7
1655384200000|2022-06-16 12:56:40|41107.6|41087.6|41105.5|41085.5|41107.6|41087.6|41103|41083|10
1655384210000|2022-06-16 12:56:50|41103|41083|41096.8|41076.8|41105.5|41085.5|41096.8|41076.8|8
1655384220000|2022-06-16 12:57:00|41098.9|41078.9|41106|41086|41106|41086|41098.5|41078.5|11
1655384230000|2022-06-16 12:57:10|41110.5|41090.5|41108.5|41088.5|41113|41093|41108.5|41088.5|2
1655384240000|2022-06-16 12:57:20|41108.9|41088.9|41113.5|41093.5|41113.5|41093.5|41108.5|41088.5|3
1655384250000|2022-06-16 12:57:30|41113.9|41093.9|41106|41086|41113.9|41093.9|41106|41086|10
1655384260000|2022-06-16 12:57:40|41105.5|41085.5|41103.9|41083.9|41106|41086|41103|41083|9
1655384270000|2022-06-16 12:57:50|41103.5|41083.5|41106.4|41086.4|41108.5|41088.5|41103.5|41083.5|5
1655384280000|2022-06-16 12:58:00|41106|41086|41099.3|41079.3|41106|41086|41097.2|41077.2|10
1655384290000|2022-06-16 12:58:10|41101.4|41081.4|41103.5|41083.5|41103.9|41083.9|41101.4|41081.4|8
1655384300000|2022-06-16 12:58:20|41108.5|41088.5|41108.5|41088.5|41108.5|41088.5|41108.5|41088.5|11
1655384310000|2022-06-16 12:58:30|41111|41091|41113.5|41093.5|41113.5|41093.5|41111|41091|4
1655384320000|2022-06-16 12:58:40|41115.5|41095.5|41107.6|41087.6|41115.5|41095.5|41107.6|41087.6|11
1655384330000|2022-06-16 12:58:50|41101|41081|41103.9|41083.9|41106|41086|41101|41081|4
1655384340000|2022-06-16 12:59:00|41104.3|41084.3|41126|41106|41136.4|41116.4|41104.3|41084.3|60
1655384350000|2022-06-16 12:59:10|41123.5|41103.5|41126|41106|41126|41106|41122.6|41102.6|18
1655384360000|2022-06-16 12:59:20|41126.4|41106.4|41126|41106|41128.5|41108.5|41125.5|41105.5|8
1655384370000|2022-06-16 12:59:30|41123.9|41103.9|41118.9|41098.9|41123.9|41103.9|41118.9|41098.9|7
1655384380000|2022-06-16 12:59:40|41119.3|41099.3|41124.3|41104.3|41128.5|41108.5|41119.3|41099.3|23
1655384390000|2022-06-16 12:59:50|41126.8|41106.8|41123.9|41103.9|41128.9|41108.9|41123.9|41103.9|13
1655384400000|2022-06-16 13:00:00|41126.8|41106.8|41152.6|41132.6|41173.5|41153.5|41123.9|41103.9|134
1655384410000|2022-06-16 13:00:10|41154.7|41134.7|41155.5|41135.5|41165.1|41145.1|41150.1|41130.1|128
1655384420000|2022-06-16 13:00:20|41157.6|41137.6|41157.2|41137.2|41168.9|41148.9|41156.8|41136.8|94
1655384430000|2022-06-16 13:00:30|41159.3|41139.3|41151.8|41131.8|41164.7|41144.7|41151.8|41131.8|54
1655384440000|2022-06-16 13:00:40|41154.3|41134.3|41165.9|41145.9|41168.9|41148.9|41151.4|41131.4|51
1655384450000|2022-06-16 13:00:50|41168.4|41148.4|41160.9|41140.9|41170.9|41150.9|41160.9|41140.9|28
1655384460000|2022-06-16 13:01:00|41161.4|41141.4|41143.4|41123.4|41165.5|41145.5|41143|41123|64
1655384470000|2022-06-16 13:01:10|41145.5|41125.5|41140.5|41120.5|41145.5|41125.5|41133.4|41113.4|41
1655384480000|2022-06-16 13:01:20|41140.1|41120.1|41111.8|41091.8|41140.1|41120.1|41109.7|41089.7|52
1655384490000|2022-06-16 13:01:30|41107.6|41087.6|41100.1|41080.1|41107.6|41087.6|41100.1|41080.1|13
1655384500000|2022-06-16 13:01:40|41097.6|41077.6|41112.6|41092.6|41112.6|41092.6|41097.6|41077.6|12
1655384510000|2022-06-16 13:01:50|41115.1|41095.1|41109.7|41089.7|41119.7|41099.7|41109.7|41089.7|31
1655384520000|2022-06-16 13:02:00|41107.6|41087.6|41105.1|41085.1|41112.2|41092.2|41102.6|41082.6|35
1655384530000|2022-06-16 13:02:10|41109.7|41089.7|41100.5|41080.5|41110.1|41090.1|41097.6|41077.6|28
1655384540000|2022-06-16 13:02:20|41100.1|41080.1|41107.6|41087.6|41110.1|41090.1|41096.3|41076.3|25
1655384550000|2022-06-16 13:02:30|41105.5|41085.5|41109.7|41089.7|41112.2|41092.2|41099.7|41079.7|25
1655384560000|2022-06-16 13:02:40|41110.1|41090.1|41114.7|41094.7|41117.2|41097.2|41107.6|41087.6|16
1655384570000|2022-06-16 13:02:50|41115.1|41095.1|41122.6|41102.6|41122.6|41102.6|41114.7|41094.7|19
1655384580000|2022-06-16 13:03:00|41122.2|41102.2|41099.7|41079.7|41127.6|41107.6|41097.2|41077.2|51
1655384590000|2022-06-16 13:03:10|41097.2|41077.2|41095.5|41075.5|41100.1|41080.1|41095.5|41075.5|10
1655384600000|2022-06-16 13:03:20|41097.6|41077.6|41102.6|41082.6|41102.6|41082.6|41094.7|41074.7|12
1655384610000|2022-06-16 13:03:30|41105.1|41085.1|41094.7|41074.7|41105.1|41085.1|41094.7|41074.7|18
1655384620000|2022-06-16 13:03:40|41097.2|41077.2|41079.7|41059.7|41097.2|41077.2|41079.3|41059.3|16
1655384630000|2022-06-16 13:03:50|41077.6|41057.6|41092.6|41072.6|41092.6|41072.6|41077.6|41057.6|9
1655384640000|2022-06-16 13:04:00|41095.1|41075.1|41098.5|41078.5|41098.5|41078.5|41095.1|41075.1|10
1655384650000|2022-06-16 13:04:10|41100.5|41080.5|41097.6|41077.6|41105.5|41085.5|41097.6|41077.6|12
1655384660000|2022-06-16 13:04:20|41097.2|41077.2|41090.5|41070.5|41099.7|41079.7|41089.7|41069.7|22
1655384670000|2022-06-16 13:04:30|41090.1|41070.1|41085.5|41065.5|41090.5|41070.5|41085.5|41065.5|18
1655384680000|2022-06-16 13:04:40|41085.1|41065.1|41085.5|41065.5|41090.1|41070.1|41082.6|41062.6|19
1655384690000|2022-06-16 13:04:50|41085.1|41065.1|41092.6|41072.6|41095.1|41075.1|41075.5|41055.5|23
1655384700000|2022-06-16 13:05:00|41090.5|41070.5|41089.7|41069.7|41095.1|41075.1|41089.7|41069.7|24
1655384710000|2022-06-16 13:05:10|41087.6|41067.6|41085.5|41065.5|41087.6|41067.6|41075.1|41055.1|32
1655384720000|2022-06-16 13:05:20|41085.1|41065.1|41102.6|41082.6|41102.6|41082.6|41082.6|41062.6|25
1655384730000|2022-06-16 13:05:30|41103|41083|41095.1|41075.1|41107.6|41087.6|41094.7|41074.7|24
1655384740000|2022-06-16 13:05:40|41095.5|41075.5|41116|41096|41116|41096|41094.7|41074.7|20
1655384750000|2022-06-16 13:05:50|41120.1|41100.1|41114.3|41094.3|41120.1|41100.1|41109.7|41089.7|14
1655384760000|2022-06-16 13:06:00|41112.2|41092.2|41135.5|41115.5|41135.5|41115.5|41112.2|41092.2|14
1655384770000|2022-06-16 13:06:10|41137.6|41117.6|41140.1|41120.1|41140.1|41120.1|41133.5|41113.5|7
1655384780000|2022-06-16 13:06:20|41140.5|41120.5|41162.6|41142.6|41162.6|41142.6|41139.7|41119.7|28
1655384790000|2022-06-16 13:06:30|41163|41143|41165.1|41145.1|41165.1|41145.1|41160.1|41140.1|21
1655384800000|2022-06-16 13:06:40|41167.6|41147.6|41157.2|41137.2|41170.1|41150.1|41152.6|41132.6|13
1655384810000|2022-06-16 13:06:50|41157.6|41137.6|41165.1|41145.1|41167.6|41147.6|41157.6|41137.6|13
1655384820000|2022-06-16 13:07:00|41165.5|41145.5|41162.2|41142.2|41165.5|41145.5|41162.2|41142.2|8
1655384830000|2022-06-16 13:07:10|41160.5|41140.5|41164.7|41144.7|41164.7|41144.7|41160.5|41140.5|4
1655384840000|2022-06-16 13:07:20|41165.1|41145.1|41159.3|41139.3|41171|41151|41159.3|41139.3|17
1655384850000|2022-06-16 13:07:30|41158.9|41138.9|41158.9|41138.9|41159.7|41139.7|41158.9|41138.9|15
1655384860000|2022-06-16 13:07:40|41159.3|41139.3|41152.2|41132.2|41159.7|41139.7|41152.2|41132.2|14
1655384870000|2022-06-16 13:07:50|41152.6|41132.6|41155.5|41135.5|41157.6|41137.6|41152.6|41132.6|13
1655384880000|2022-06-16 13:08:00|41157.6|41137.6|41163|41143|41168|41148|41157.6|41137.6|32
1655384890000|2022-06-16 13:08:10|41161|41141|41165.5|41145.5|41165.5|41145.5|41161|41141|4
1655384900000|2022-06-16 13:08:20|41166|41146|41161.8|41141.8|41167.6|41147.6|41161.8|41141.8|8
1655384910000|2022-06-16 13:08:30|41159.7|41139.7|41163|41143|41163|41143|41157.6|41137.6|10
1655384920000|2022-06-16 13:08:40|41162.6|41142.6|41156|41136|41162.6|41142.6|41156|41136|7
1655384930000|2022-06-16 13:08:50|41154.7|41134.7|41151.8|41131.8|41155.1|41135.1|41150.1|41130.1|9
1655384940000|2022-06-16 13:09:00|41149.7|41129.7|41137.2|41117.2|41149.7|41129.7|41129.7|41109.7|29
1655384950000|2022-06-16 13:09:10|41135.1|41115.1|41144.7|41124.7|41146.8|41126.8|41135.1|41115.1|4
1655384960000|2022-06-16 13:09:20|41145.1|41125.1|41144.7|41124.7|41147.6|41127.6|41141.8|41121.8|6
1655384970000|2022-06-16 13:09:30|41140.1|41120.1|41154.7|41134.7|41154.7|41134.7|41140.1|41120.1|6
1655384980000|2022-06-16 13:09:40|41155.1|41135.1|41157.6|41137.6|41157.6|41137.6|41155.1|41135.1|3
1655384990000|2022-06-16 13:09:50|41159.7|41139.7|41165.1|41145.1|41165.1|41145.1|41159.7|41139.7|6
1655385000000|2022-06-16 13:10:00|41164.7|41144.7|41170.5|41150.5|41170.5|41150.5|41154.7|41134.7|64
1655385010000|2022-06-16 13:10:10|41171|41151|41170.5|41150.5|41171|41151|41168|41148|9
1655385020000|2022-06-16 13:10:20|41166|41146|41168.5|41148.5|41170.5|41150.5|41163.5|41143.5|5
1655385030000|2022-06-16 13:10:30|41165.6|41145.6|41168.5|41148.5|41170.6|41150.6|41165.6|41145.6|11
1655385040000|2022-06-16 13:10:40|41170.6|41150.6|41170.6|41150.6|41171|41151|41166|41146|1
1655385050000|2022-06-16 13:10:50|41168.5|41148.5|41162.6|41142.6|41171|41151|41162.6|41142.6|15
1655385060000|2022-06-16 13:11:00|41162.2|41142.2|41148.5|41128.5|41162.2|41142.2|41136|41116|20
1655385070000|2022-06-16 13:11:10|41153.5|41133.5|41154.3|41134.3|41156.4|41136.4|41151.4|41131.4|4
1655385080000|2022-06-16 13:11:20|41153.5|41133.5|41159.3|41139.3|41159.3|41139.3|41153.5|41133.5|1
1655385090000|2022-06-16 13:11:30|41163.5|41143.5|41171|41151|41171|41151|41163.5|41143.5|4
1655385100000|2022-06-16 13:11:40|41171.4|41151.4|41170.6|41150.6|41173.5|41153.5|41170.6|41150.6|6
1655385110000|2022-06-16 13:11:50|41171|41151|41173.1|41153.1|41175.6|41155.6|41170.6|41150.6|4
1655385120000|2022-06-16 13:12:00|41175.6|41155.6|41176|41156|41176|41156|41175.6|41155.6|7
1655385130000|2022-06-16 13:12:10|41173.1|41153.1|41173.1|41153.1|41175.6|41155.6|41173.1|41153.1|12
1655385140000|2022-06-16 13:12:20|41172.6|41152.6|41163.1|41143.1|41172.6|41152.6|41163.1|41143.1|3
1655385150000|2022-06-16 13:12:30|41161|41141|41163.1|41143.1|41165.6|41145.6|41161|41141|5
1655385160000|2022-06-16 13:12:40|41161|41141|41168.9|41148.9|41168.9|41148.9|41161|41141|9
1655385170000|2022-06-16 13:12:50|41169.3|41149.3|41173.9|41153.9|41173.9|41153.9|41169.3|41149.3|3
1655385180000|2022-06-16 13:13:00|41173.5|41153.5|41183.9|41163.9|41183.9|41163.9|41173.5|41153.5|115
1655385190000|2022-06-16 13:13:10|41186|41166|41183.9|41163.9|41186|41166|41178.9|41158.9|7
1655385200000|2022-06-16 13:13:20|41181.4|41161.4|41193.9|41173.9|41196.4|41176.4|41181.4|41161.4|30
1655385210000|2022-06-16 13:13:30|41194.3|41174.3|41198.9|41178.9|41198.9|41178.9|41194.3|41174.3|16
1655385220000|2022-06-16 13:13:40|||||||||6
1655385230000|2022-06-16 13:13:50|41201|41181|41208.9|41188.9|41208.9|41188.9|41201|41181|22
1655385240000|2022-06-16 13:14:00|41211|41191|41213.1|41193.1|41215.6|41195.6|41210.6|41190.6|10
1655385250000|2022-06-16 13:14:10|41211|41191|41208.9|41188.9|41211.8|41191.8|41206.8|41186.8|12
1655385260000|2022-06-16 13:14:20|41211.4|41191.4|41211.4|41191.4|41211.4|41191.4|41206.8|41186.8|5
1655385270000|2022-06-16 13:14:30|41206.4|41186.4|41211.4|41191.4|41211.4|41191.4|41206.4|41186.4|9
1655385280000|2022-06-16 13:14:40|41211.8|41191.8|41211.8|41191.8|41216.4|41196.4|41211.4|41191.4|15
1655385290000|2022-06-16 13:14:50|41213.9|41193.9|41216|41196|41216|41196|41213.9|41193.9|3
1655385300000|2022-06-16 13:15:00|41213.5|41193.5|41221.4|41201.4|41221.4|41201.4|41213.5|41193.5|25
1655385310000|2022-06-16 13:15:10|41221.8|41201.8|41221.4|41201.4|41223.1|41203.1|41218.9|41198.9|17
1655385320000|2022-06-16 13:15:20|41223.5|41203.5|41213.1|41193.1|41223.5|41203.5|41213.1|41193.1|9
1655385330000|2022-06-16 13:15:30|41208.1|41188.1|41181.4|41161.4|41208.1|41188.1|41179.3|41159.3|60
1655385340000|2022-06-16 13:15:40|41181.8|41161.8|41175.6|41155.6|41181.8|41161.8|41175.6|41155.6|11
1655385350000|2022-06-16 13:15:50|41176|41156|41175.6|41155.6|41178.1|41158.1|41175.6|41155.6|3
1655385360000|2022-06-16 13:16:00|41173.1|41153.1|41160.1|41140.1|41173.1|41153.1|41158.1|41138.1|19
1655385370000|2022-06-16 13:16:10|41160.6|41140.6|41165.6|41145.6|41165.6|41145.6|41160.6|41140.6|6
1655385380000|2022-06-16 13:16:20|41163.1|41143.1|41163.1|41143.1|41163.1|41143.1|41163.1|41143.1|3
1655385390000|2022-06-16 13:16:30|41165.6|41145.6|41166.4|41146.4|41166.4|41146.4|41165.6|41145.6|4
1655385400000|2022-06-16 13:16:40|41165.6|41145.6|41169.7|41149.7|41170.6|41150.6|41165.6|41145.6|14
1655385410000|2022-06-16 13:16:50|41165.6|41145.6|41157.6|41137.6|41165.6|41145.6|41157.6|41137.6|7
1655385420000|2022-06-16 13:17:00|41158.5|41138.5|41160.6|41140.6|41160.6|41140.6|41157.6|41137.6|2
1655385430000|2022-06-16 13:17:10|41158.1|41138.1|41161.8|41141.8|41161.8|41141.8|41158.1|41138.1|2
1655385440000|2022-06-16 13:17:20|41163.9|41143.9|41170.6|41150.6|41170.6|41150.6|41163.9|41143.9|14
1655385450000|2022-06-16 13:17:30|41167.6|41147.6|41160.6|41140.6|41170.1|41150.1|41160.6|41140.6|21
1655385460000|2022-06-16 13:17:40|41159.7|41139.7|41156|41136|41159.7|41139.7|41155.6|41135.6|7
1655385470000|2022-06-16 13:17:50|41158.1|41138.1|41163.5|41143.5|41163.5|41143.5|41156|41136|4
1655385480000|2022-06-16 13:18:00|41165.6|41145.6|41166.4|41146.4|41166.4|41146.4|41165.6|41145.6|5
1655385490000|2022-06-16 13:18:10|41165.6|41145.6|41161|41141|41165.6|41145.6|41158.5|41138.5|13
1655385500000|2022-06-16 13:18:20|41163.1|41143.1|41161|41141|41163.5|41143.5|41161|41141|2
1655385510000|2022-06-16 13:18:30|41161.4|41141.4|41160.2|41140.2|41171|41151|41157.2|41137.2|32
1655385520000|2022-06-16 13:18:40|41160.6|41140.6|41159.7|41139.7|41167.7|41147.7|41159.7|41139.7|8
1655385530000|2022-06-16 13:18:50|41157.2|41137.2|41157.7|41137.7|41157.7|41137.7|41154.7|41134.7|15
1655385540000|2022-06-16 13:19:00|41157.2|41137.2|41157.7|41137.7|41159.7|41139.7|41154.7|41134.7|7
1655385550000|2022-06-16 13:19:10|41159.7|41139.7|41160.2|41140.2|41160.2|41140.2|41157.7|41137.7|8
1655385570000|2022-06-16 13:19:30|41162.7|41142.7|41167.7|41147.7|41170.6|41150.6|41162.7|41142.7|5
1655385580000|2022-06-16 13:19:40|41167.2|41147.2|41157.2|41137.2|41167.2|41147.2|41157.2|41137.2|9
1655385590000|2022-06-16 13:19:50|41156.8|41136.8|41156.8|41136.8|41157.2|41137.2|41156.8|41136.8|8
1655385600000|2022-06-16 13:20:00|41157.2|41137.2|41157.2|41137.2|41157.2|41137.2|41153.1|41133.1|25
1655385610000|2022-06-16 13:20:10|41154.7|41134.7|41155.2|41135.2|41155.2|41135.2|41152.2|41132.2|7
1655385620000|2022-06-16 13:20:20|41154.7|41134.7|41157.7|41137.7|41157.7|41137.7|41154.7|41134.7|2
1655385630000|2022-06-16 13:20:30|41159.7|41139.7|41157.2|41137.2|41159.7|41139.7|41154.7|41134.7|6
1655385640000|2022-06-16 13:20:40|41159.7|41139.7|41157.2|41137.2|41162.2|41142.2|41157.2|41137.2|3
1655385650000|2022-06-16 13:20:50|41150.6|41130.6|41144.7|41124.7|41150.6|41130.6|41143.9|41123.9|8
1655385660000|2022-06-16 13:21:00|41139.7|41119.7|41126.8|41106.8|41139.7|41119.7|41126.8|41106.8|26
1655385670000|2022-06-16 13:21:10|41127.2|41107.2|41111.8|41091.8|41129.3|41109.3|41106.8|41086.8|50
1655385680000|2022-06-16 13:21:20|41109.7|41089.7|41105.2|41085.2|41111.8|41091.8|41105.2|41085.2|8
1655385690000|2022-06-16 13:21:30|41102.2|41082.2|41099.7|41079.7|41102.2|41082.2|41095.2|41075.2|4
1655385700000|2022-06-16 13:21:40|41100.2|41080.2|41102.2|41082.2|41102.2|41082.2|41100.2|41080.2|0
1655385710000|2022-06-16 13:21:50|41102.7|41082.7|41095.2|41075.2|41102.7|41082.7|41095.2|41075.2|12
1655385720000|2022-06-16 13:22:00|41097.7|41077.7|41094.7|41074.7|41104.7|41084.7|41094.7|41074.7|20
1655385730000|2022-06-16 13:22:10|41094.3|41074.3|41092.2|41072.2|41097.2|41077.2|41091.8|41071.8|9
1655385740000|2022-06-16 13:22:20|41094.7|41074.7|41104.7|41084.7|41104.7|41084.7|41094.7|41074.7|7
1655385750000|2022-06-16 13:22:30|41105.6|41085.6|41109.7|41089.7|41109.7|41089.7|41103.5|41083.5|14
1655385760000|2022-06-16 13:22:40|41110.2|41090.2|41121.8|41101.8|41121.8|41101.8|41110.2|41090.2|4
1655385770000|2022-06-16 13:22:50|41121.4|41101.4|41124.3|41104.3|41124.3|41104.3|41121.4|41101.4|10
1655385780000|2022-06-16 13:23:00|41123.9|41103.9|41116.4|41096.4|41123.9|41103.9|41113.9|41093.9|1
1655385790000|2022-06-16 13:23:10|41114.3|41094.3|41113.9|41093.9|41116.8|41096.8|41112.2|41092.2|6
1655385800000|2022-06-16 13:23:20|41114.3|41094.3|41101.8|41081.8|41114.3|41094.3|41101.8|41081.8|15
1655385810000|2022-06-16 13:23:30|41099.7|41079.7|41086.4|41066.4|41099.7|41079.7|41084.3|41064.3|17
1655385820000|2022-06-16 13:23:40|41084.3|41064.3|41084.3|41064.3|41086.8|41066.8|41083.9|41063.9|7
1655385830000|2022-06-16 13:23:50|41083.9|41063.9|41066.8|41046.8|41083.9|41063.9|41059.3|41039.3|53
1655385840000|2022-06-16 13:24:00|41067.2|41047.2|41081.8|41061.8|41081.8|41061.8|41067.2|41047.2|8
1655385850000|2022-06-16 13:24:10|41084.3|41064.3|41087.7|41067.7|41087.7|41067.7|41081.8|41061.8|5
1655385860000|2022-06-16 13:24:20|41092.2|41072.2|41100.6|41080.6|41100.6|41080.6|41092.2|41072.2|30
1655385870000|2022-06-16 13:24:30|41101|41081|41112.7|41092.7|41112.7|41092.7|41101|41081|7
1655385890000|2022-06-16 13:24:50|41110.6|41090.6|41107.2|41087.2|41110.6|41090.6|41107.2|41087.2|16
1655385900000|2022-06-16 13:25:00|41109.7|41089.7|41109.7|41089.7|41109.7|41089.7|41109.7|41089.7|7
1655385910000|2022-06-16 13:25:10|41111.8|41091.8|41110.6|41090.6|41113.1|41093.1|41108.1|41088.1|7
1655385920000|2022-06-16 13:25:20|41110.2|41090.2|41124.8|41104.8|41124.8|41104.8|41110.2|41090.2|12
1655385930000|2022-06-16 13:25:30|41125.6|41105.6|41126.8|41106.8|41132.7|41112.7|41124.8|41104.8|5
1655385940000|2022-06-16 13:25:40|41127.3|41107.3|41127.3|41107.3|41127.3|41107.3|41127.3|41107.3|7
1655385950000|2022-06-16 13:25:50|41127.7|41107.7|41124.8|41104.8|41127.7|41107.7|41124.3|41104.3|7
1655385960000|2022-06-16 13:26:00|41120.2|41100.2|41114.8|41094.8|41120.2|41100.2|41110.2|41090.2|26
1655385970000|2022-06-16 13:26:10|41116.8|41096.8|41116.8|41096.8|41116.8|41096.8|41116.8|41096.8|12
1655385980000|2022-06-16 13:26:20|41114.8|41094.8|41116.8|41096.8|41116.8|41096.8|41111.8|41091.8|6
1655385990000|2022-06-16 13:26:30|41117.3|41097.3|41117.7|41097.7|41117.7|41097.7|41116.8|41096.8|3
1655386000000|2022-06-16 13:26:40|41116.8|41096.8|41114.8|41094.8|41117.3|41097.3|41112.7|41092.7|3
1655386010000|2022-06-16 13:26:50|41117.3|41097.3|41115.2|41095.2|41117.3|41097.3|41112.7|41092.7|10
1655386020000|2022-06-16 13:27:00|41115.6|41095.6|41122.3|41102.3|41123.1|41103.1|41115.2|41095.2|13
1655386030000|2022-06-16 13:27:10|41120.2|41100.2|41134.8|41114.8|41134.8|41114.8|41120.2|41100.2|11
1655386040000|2022-06-16 13:27:20|41134.3|41114.3|41134.8|41114.8|41135.2|41115.2|41131.8|41111.8|12
1655386050000|2022-06-16 13:27:30|41132.3|41112.3|41119.8|41099.8|41132.3|41112.3|41119.8|41099.8|4
1655386060000|2022-06-16 13:27:40|41118.9|41098.9|41107.7|41087.7|41118.9|41098.9|41107.7|41087.7|6
1655386070000|2022-06-16 13:27:50|41105.6|41085.6|41105.2|41085.2|41107.7|41087.7|41104.8|41084.8|7
1655386080000|2022-06-16 13:28:00|41104.8|41084.8|41121|41101|41121|41101|41097.3|41077.3|18
1655386090000|2022-06-16 13:28:10|41123.9|41103.9|41127.3|41107.3|41127.3|41107.3|41123.9|41103.9|1
1655386100000|2022-06-16 13:28:20|41129.3|41109.3|41129.8|41109.8|41131.8|41111.8|41127.3|41107.3|1
1655386110000|2022-06-16 13:28:30|41131.8|41111.8|41133.9|41113.9|41133.9|41113.9|41129.3|41109.3|3
1655386120000|2022-06-16 13:28:40|41134.8|41114.8|41139.8|41119.8|41141.4|41121.4|41134.8|41114.8|51
1655386130000|2022-06-16 13:28:50|41137.3|41117.3|41139.8|41119.8|41139.8|41119.8|41137.3|41117.3|3
1655386140000|2022-06-16 13:29:00|41139.3|41119.3|41117.7|41097.7|41139.8|41119.8|41117.3|41097.3|18
1655386150000|2022-06-16 13:29:10|41114.8|41094.8|41117.3|41097.3|41117.3|41097.3|41114.8|41094.8|3
1655386160000|2022-06-16 13:29:20|41118.9|41098.9|41119.8|41099.8|41119.8|41099.8|41114.8|41094.8|4
1655386170000|2022-06-16 13:29:30|41119.3|41099.3|41124.3|41104.3|41124.3|41104.3|41119.3|41099.3|4
1655386180000|2022-06-16 13:29:40|41123.9|41103.9|41106.8|41086.8|41123.9|41103.9|41106.8|41086.8|14
1655386190000|2022-06-16 13:29:50|41104.8|41084.8|41111.4|41091.4|41111.4|41091.4|41098.9|41078.9|5
1655386200000|2022-06-16 13:30:00|41113.9|41093.9|41114.3|41094.3|41114.3|41094.3|41096.8|41076.8|23
1655386210000|2022-06-16 13:30:10|41113.9|41093.9|41106.8|41086.8|41114.3|41094.3|41096.8|41076.8|22
1655386220000|2022-06-16 13:30:20|41109.3|41089.3|41116.4|41096.4|41116.4|41096.4|41109.3|41089.3|3
1655386230000|2022-06-16 13:30:30|41116.8|41096.8|41127.7|41107.7|41131.8|41111.8|41116.8|41096.8|25
1655386240000|2022-06-16 13:30:40|41131.8|41111.8|41134.8|41114.8|41134.8|41114.8|41129.8|41109.8|11
1655386250000|2022-06-16 13:30:50|41132.7|41112.7|41144.8|41124.8|41144.8|41124.8|41132.7|41112.7|18
1655386260000|2022-06-16 13:31:00|41145.2|41125.2|41145.2|41125.2|41150.2|41130.2|41144.8|41124.8|36
1655386270000|2022-06-16 13:31:10|41147.7|41127.7|41144.8|41124.8|41149.8|41129.8|41142.7|41122.7|12
1655386280000|2022-06-16 13:31:20|41145.6|41125.6|41187.7|41167.7|41189.8|41169.8|41145.6|41125.6|47
1655386290000|2022-06-16 13:31:30|41189.8|41169.8|41186|41166|41193.5|41173.5|41186|41166|24
1655386300000|2022-06-16 13:31:40|41188.1|41168.1|41220.6|41200.6|41221|41201|41185.6|41165.6|53
1655386310000|2022-06-16 13:31:50|41221.4|41201.4|41215.6|41195.6|41225.6|41205.6|41215.6|41195.6|15
1655386320000|2022-06-16 13:32:00|41216|41196|41238.1|41218.1|41238.5|41218.5|41208.5|41188.5|51
1655386330000|2022-06-16 13:32:10|41236|41216|41223.5|41203.5|41238.9|41218.9|41223.5|41203.5|29
1655386340000|2022-06-16 13:32:20|41225.6|41205.6|41236.4|41216.4|41238.9|41218.9|41225.6|41205.6|25
1655386350000|2022-06-16 13:32:30|41238.5|41218.5|41241|41221|41244.4|41224.4|41238.5|41218.5|9
1655386360000|2022-06-16 13:32:40|41243.5|41223.5|41233.9|41213.9|41250.6|41230.6|41233.5|41213.5|17
1655386370000|2022-06-16 13:32:50|41236|41216|41228.9|41208.9|41240.6|41220.6|41228.5|41208.5|14
1655386380000|2022-06-16 13:33:00|41231|41211|41213.5|41193.5|41233.5|41213.5|41213.5|41193.5|12
1655386390000|2022-06-16 13:33:10|41213.1|41193.1|41216.4|41196.4|41218.5|41198.5|41203.5|41183.5|6
1655386400000|2022-06-16 13:33:20|41218.5|41198.5|41188.9|41168.9|41220.6|41200.6|41188.9|41168.9|3
1655386410000|2022-06-16 13:33:30|41188.5|41168.5|41168.1|41148.1|41190.6|41170.6|41166|41146|18
1655386420000|2022-06-16 13:33:40|41166|41146|41163.5|41143.5|41168.5|41148.5|41163.1|41143.1|3
1655386430000|2022-06-16 13:33:50|41163.1|41143.1|41146.5|41126.5|41163.1|41143.1|41146.5|41126.5|5
1655386440000|2022-06-16 13:34:00|41148.5|41128.5|41143.5|41123.5|41148.5|41128.5|41130.6|41110.6|20
1655386450000|2022-06-16 13:34:10|41148.5|41128.5|41130.6|41110.6|41149|41129|41129|41109|7
1655386460000|2022-06-16 13:34:20|41131|41111|41123.5|41103.5|41133.1|41113.1|41121|41101|33
1655386470000|2022-06-16 13:34:30|41123.1|41103.1|41123.5|41103.5|41128.5|41108.5|41121.5|41101.5|6
1655386480000|2022-06-16 13:34:40|41125.6|41105.6|41121.5|41101.5|41126|41106|41119|41099|5
1655386490000|2022-06-16 13:34:50|41123.5|41103.5|41121.5|41101.5|41124|41104|41121.5|41101.5|3
1655386500000|2022-06-16 13:35:00|41120.6|41100.6|41113.1|41093.1|41120.6|41100.6|41106|41086|29
1655386510000|2022-06-16 13:35:10|41108.5|41088.5|41096|41076|41108.5|41088.5|41096|41076|13
1655386520000|2022-06-16 13:35:20|41098.5|41078.5|41098.5|41078.5|41100.6|41080.6|41095.6|41075.6|8
1655386530000|2022-06-16 13:35:30|41101|41081|41118.5|41098.5|41118.5|41098.5|41101|41081|14
1655386540000|2022-06-16 13:35:40|41123.1|41103.1|41108.5|41088.5|41123.1|41103.1|41106.5|41086.5|13
1655386550000|2022-06-16 13:35:50|41108.1|41088.1|41113.5|41093.5|41113.5|41093.5|41108.1|41088.1|7
1655386560000|2022-06-16 13:36:00|41111|41091|41113.5|41093.5|41113.5|41093.5|41103.5|41083.5|14
1655386570000|2022-06-16 13:36:10|41120.6|41100.6|41103.5|41083.5|41120.6|41100.6|41103.1|41083.1|10
1655386580000|2022-06-16 13:36:20|41106|41086|41109.4|41089.4|41109.4|41089.4|41106|41086|1
1655386590000|2022-06-16 13:36:30|41109|41089|41096.5|41076.5|41109|41089|41096.5|41076.5|10
1655386600000|2022-06-16 13:36:40|41098.5|41078.5|41100.6|41080.6|41103.5|41083.5|41096.5|41076.5|5
1655386610000|2022-06-16 13:36:50|41098.1|41078.1|41096.5|41076.5|41098.5|41078.5|41093.1|41073.1|8
1655386620000|2022-06-16 13:37:00|41098.5|41078.5|41103.5|41083.5|41103.5|41083.5|41093.5|41073.5|10
1655386630000|2022-06-16 13:37:10|41104|41084|41103.5|41083.5|41110.6|41090.6|41103.1|41083.1|13
1655386640000|2022-06-16 13:37:20|41101.9|41081.9|41101.5|41081.5|41106|41086|41099|41079|24
1655386650000|2022-06-16 13:37:30|41103.5|41083.5|41106.5|41086.5|41106.5|41086.5|41101.5|41081.5|4
1655386660000|2022-06-16 13:37:40|41106|41086|41106.5|41086.5|41106.9|41086.9|41103.5|41083.5|3
1655386670000|2022-06-16 13:37:50|41103.5|41083.5|41098.5|41078.5|41103.5|41083.5|41098.5|41078.5|11
1655386680000|2022-06-16 13:38:00|41100.6|41080.6|41071.5|41051.5|41101|41081|41068.5|41048.5|33
1655386690000|2022-06-16 13:38:10|41069.4|41049.4|41071|41051|41073.5|41053.5|41065.6|41045.6|28
1655386700000|2022-06-16 13:38:20|41073.5|41053.5|41078.5|41058.5|41079.4|41059.4|41071|41051|29
1655386710000|2022-06-16 13:38:30|41076.5|41056.5|41073.1|41053.1|41079|41059|41072.3|41052.3|29
1655386720000|2022-06-16 13:38:40|41073.5|41053.5|41070.6|41050.6|41075.6|41055.6|41070.6|41050.6|10
1655386730000|2022-06-16 13:38:50|41068.5|41048.5|41068.5|41048.5|41073.5|41053.5|41066.5|41046.5|9
1655386740000|2022-06-16 13:39:00|41064|41044|41031|41011|41070.6|41050.6|41031|41011|34
1655386750000|2022-06-16 13:39:10|41035.6|41015.6|41041.5|41021.5|41041.5|41021.5|41030.6|41010.6|85
1655386760000|2022-06-16 13:39:20|41039|41019|41078.5|41058.5|41086|41066|41039|41019|49
1655386770000|2022-06-16 13:39:30|41078.1|41058.1|41058.5|41038.5|41078.1|41058.1|41057.7|41037.7|13
1655386780000|2022-06-16 13:39:40|41059|41039|41055.6|41035.6|41061|41041|41055.6|41035.6|5
1655386790000|2022-06-16 13:39:50|41056|41036|41046|41026|41056.9|41036.9|41046|41026|32
1655386800000|2022-06-16 13:40:00|41046.9|41026.9|41061.5|41041.5|41061.5|41041.5|41046.9|41026.9|26
1655386810000|2022-06-16 13:40:10|41061.9|41041.9|41082.3|41062.3|41089.4|41069.4|41061.9|41041.9|12
1655386820000|2022-06-16 13:40:20|41084.4|41064.4|41078.5|41058.5|41084.4|41064.4|41078.5|41058.5|6
1655386830000|2022-06-16 13:40:30|41079|41059|41052.3|41032.3|41079|41059|41052.3|41032.3|9
1655386840000|2022-06-16 13:40:40|41049.8|41029.8|41044.4|41024.4|41049.8|41029.8|41044.4|41024.4|8
1655386850000|2022-06-16 13:40:50|41044.8|41024.8|41044.4|41024.4|41049.4|41029.4|41044.4|41024.4|13
1655386860000|2022-06-16 13:41:00|41043.5|41023.5|41036.9|41016.9|41043.5|41023.5|41031|41011|18
1655386870000|2022-06-16 13:41:10|41037.3|41017.3|41039.4|41019.4|41041.5|41021.5|41037.3|41017.3|7
1655386880000|2022-06-16 13:41:20|41038.6|41018.6|41034.8|41014.8|41038.6|41018.6|41034.4|41014.4|5
1655386890000|2022-06-16 13:41:30|41034.4|41014.4|41031.5|41011.5|41036.5|41016.5|41031.5|41011.5|9
1655386900000|2022-06-16 13:41:40|41031.1|41011.1|41029.4|41009.4|41031.1|41011.1|41028.6|41008.6|6
1655386910000|2022-06-16 13:41:50|41029|41009|41023.6|41003.6|41029|41009|41021.5|41001.5|9
1655386920000|2022-06-16 13:42:00|41024|41004|41039.4|41019.4|41039.4|41019.4|41024|41004|14
1655386930000|2022-06-16 13:42:10|41041.5|41021.5|41054.4|41034.4|41054.4|41034.4|41041.5|41021.5|6
1655386940000|2022-06-16 13:42:20|41052.3|41032.3|41047.3|41027.3|41054.4|41034.4|41044.4|41024.4|3
1655386950000|2022-06-16 13:42:30|41046.9|41026.9|41054|41034|41057.3|41037.3|41044.4|41024.4|6
1655386960000|2022-06-16 13:42:40|41053.6|41033.6|41031.1|41011.1|41053.6|41033.6|41026.5|41006.5|11
1655386970000|2022-06-16 13:42:50|41031.5|41011.5|41029.4|41009.4|41031.5|41011.5|41026.5|41006.5|4
1655386980000|2022-06-16 13:43:00|41029|41009|41046.5|41026.5|41049|41029|41026.9|41006.9|5
1655386990000|2022-06-16 13:43:10|41044.4|41024.4|41036.1|41016.1|41044.4|41024.4|41036.1|41016.1|7
1655387000000|2022-06-16 13:43:20|41033.6|41013.6|41034.4|41014.4|41036.9|41016.9|41033.6|41013.6|4
1655387010000|2022-06-16 13:43:30|41036.5|41016.5|41033.6|41013.6|41036.5|41016.5|41033.6|41013.6|4
1655387020000|2022-06-16 13:43:40|41031.1|41011.1|41018.6|40998.6|41031.1|41011.1|41018.1|40998.1|11
1655387030000|2022-06-16 13:43:50|41017.7|40997.7|41009|40989|41017.7|40997.7|41009|40989|6
1655387040000|2022-06-16 13:44:00|41009.4|40989.4|41009.4|40989.4|41009.4|40989.4|41006.9|40986.9|11
1655387050000|2022-06-16 13:44:10|41009.8|40989.8|41009.8|40989.8|41017.3|40997.3|41009.4|40989.4|9
1655387060000|2022-06-16 13:44:20|41010.2|40990.2|41011.5|40991.5|41014.4|40994.4|41010.2|40990.2|11
1655387070000|2022-06-16 13:44:30|41013.6|40993.6|41011.5|40991.5|41015.6|40995.6|41011.5|40991.5|3
1655387080000|2022-06-16 13:44:40|41009.4|40989.4|41011.5|40991.5|41012.3|40992.3|41009.4|40989.4|5
1655387090000|2022-06-16 13:44:50|41011.9|40991.9|41011.5|40991.5|41011.9|40991.9|41009.4|40989.4|9
1655387100000|2022-06-16 13:45:00|41009.4|40989.4|41017.3|40997.3|41017.7|40997.7|41009.4|40989.4|8
1655387110000|2022-06-16 13:45:10|41020.2|41000.2|41037.3|41017.3|41037.3|41017.3|41020.2|41000.2|14
1655387120000|2022-06-16 13:45:20|41039.4|41019.4|41026.9|41006.9|41042.3|41022.3|41026.9|41006.9|14
1655387130000|2022-06-16 13:45:30|41027.3|41007.3|41032.3|41012.3|41032.7|41012.7|41027.3|41007.3|11
1655387140000|2022-06-16 13:45:40|41032.7|41012.7|41014.4|40994.4|41034.4|41014.4|41014.4|40994.4|10
1655387150000|2022-06-16 13:45:50|41014|40994|41024.4|41004.4|41031.5|41011.5|41011.9|40991.9|33
1655387160000|2022-06-16 13:46:00|41024.8|41004.8|41014.4|40994.4|41026.9|41006.9|41014|40994|12
1655387170000|2022-06-16 13:46:10|41014|40994|41014.4|40994.4|41014.4|40994.4|41009.4|40989.4|7
1655387180000|2022-06-16 13:46:20|41016.9|40996.9|41009.4|40989.4|41016.9|40996.9|41007.3|40987.3|9
1655387190000|2022-06-16 13:46:30|41011.5|40991.5|41009.4|40989.4|41011.5|40991.5|41006.9|40986.9|2
1655387200000|2022-06-16 13:46:40|41011.5|40991.5|40997.7|40977.7|41011.5|40991.5|40991.9|40971.9|34
1655387210000|2022-06-16 13:46:50|40999|40979|41026.5|41006.5|41029.8|41009.8|40999|40979|19
1655387220000|2022-06-16 13:47:00|41026.9|41006.9|41031.9|41011.9|41035.2|41015.2|41021.9|41001.9|23
1655387230000|2022-06-16 13:47:10|41031.5|41011.5|41014.8|40994.8|41031.9|41011.9|41014.8|40994.8|12
1655387240000|2022-06-16 13:47:20|41014|40994|40989.8|40969.8|41014|40994|40989.8|40969.8|17
1655387250000|2022-06-16 13:47:30|40991.9|40971.9|40994.8|40974.8|40994.8|40974.8|40987.3|40967.3|11
1655387260000|2022-06-16 13:47:40|40992.3|40972.3|40974.4|40954.4|40992.3|40972.3|40972.3|40952.3|34
1655387270000|2022-06-16 13:47:50|40972.3|40952.3|40974.4|40954.4|40977.3|40957.3|40970.2|40950.2|28
1655387280000|2022-06-16 13:48:00|40971.9|40951.9|40976.9|40956.9|40981.5|40961.5|40971.9|40951.9|18
1655387290000|2022-06-16 13:48:10|40976.5|40956.5|40971.9|40951.9|40976.5|40956.5|40971.9|40951.9|10
1655387300000|2022-06-16 13:48:20|40972.3|40952.3|40975.7|40955.7|40978.1|40958.1|40968.6|40948.6|13
1655387310000|2022-06-16 13:48:30|40973.2|40953.2|40965.2|40945.2|40973.2|40953.2|40956.9|40936.9|22
1655387320000|2022-06-16 13:48:40|40966.9|40946.9|40979.4|40959.4|40979.8|40959.8|40964.4|40944.4|14
1655387330000|2022-06-16 13:48:50|40979|40959|40959.4|40939.4|40979|40959|40959.4|40939.4|54
1655387340000|2022-06-16 13:49:00|40959.8|40939.8|40951.1|40931.1|40959.8|40939.8|40949.4|40929.4|36
1655387350000|2022-06-16 13:49:10|40951.5|40931.5|40949.4|40929.4|40951.9|40931.9|40944|40924|20
1655387360000|2022-06-16 13:49:20|40951.9|40931.9|40951.9|40931.9|40956.5|40936.5|40946.9|40926.9|19
1655387370000|2022-06-16 13:49:30|40952.3|40932.3|40956.9|40936.9|40957.3|40937.3|40951.9|40931.9|18
1655387380000|2022-06-16 13:49:40|40956.5|40936.5|40931.5|40911.5|40956.5|40936.5|40931.5|40911.5|25
1655387390000|2022-06-16 13:49:50|40932.3|40912.3|40941.5|40921.5|40946.9|40926.9|40931.5|40911.5|52
1655387400000|2022-06-16 13:50:00|40941.1|40921.1|40934.4|40914.4|40941.1|40921.1|40932.3|40912.3|10
1655387410000|2022-06-16 13:50:10|40934|40914|40933.6|40913.6|40938.6|40918.6|40931.9|40911.9|24
1655387420000|2022-06-16 13:50:20|40934|40914|40939.4|40919.4|40939.8|40919.8|40931.5|40911.5|8
1655387430000|2022-06-16 13:50:30|40939.8|40919.8|40941.1|40921.1|40949|40929|40939.8|40919.8|7
1655387440000|2022-06-16 13:50:40|40938.6|40918.6|40936.1|40916.1|40938.6|40918.6|40933.6|40913.6|7
1655387450000|2022-06-16 13:50:50|40935.7|40915.7|40930.7|40910.7|40938.6|40918.6|40930.7|40910.7|12
1655387460000|2022-06-16 13:51:00|40933.2|40913.2|40933.6|40913.6|40933.6|40913.6|40928.6|40908.6|9
1655387470000|2022-06-16 13:51:10|40935.7|40915.7|40930.7|40910.7|40935.7|40915.7|40930.7|40910.7|12
1655387480000|2022-06-16 13:51:20|40930.2|40910.2|40916.1|40896.1|40930.7|40910.7|40906.5|40886.5|35
1655387490000|2022-06-16 13:51:30|40916.5|40896.5|40916.1|40896.1|40921.5|40901.5|40916.1|40896.1|12
1655387500000|2022-06-16 13:51:40|40915.2|40895.2|40903.6|40883.6|40915.2|40895.2|40901.1|40881.1|29
1655387510000|2022-06-16 13:51:50|40906.1|40886.1|40908.2|40888.2|40909|40889|40906.1|40886.1|17
1655387520000|2022-06-16 13:52:00|40908.6|40888.6|40905.7|40885.7|40918.6|40898.6|40901.1|40881.1|16
1655387530000|2022-06-16 13:52:10|40903.6|40883.6|40913.6|40893.6|40913.6|40893.6|40898.2|40878.2|26
1655387540000|2022-06-16 13:52:20|40916.1|40896.1|40918.6|40898.6|40923.2|40903.2|40916.1|40896.1|12
1655387550000|2022-06-16 13:52:30|40918.2|40898.2|40905.7|40885.7|40918.2|40898.2|40904|40884|4
1655387560000|2022-06-16 13:52:40|40903.6|40883.6|40904.4|40884.4|40905.7|40885.7|40896.5|40876.5|13
1655387570000|2022-06-16 13:52:50|40908.6|40888.6|40903.6|40883.6|40908.6|40888.6|40901.1|40881.1|6
1655387580000|2022-06-16 13:53:00|40901.1|40881.1|40905.7|40885.7|40905.7|40885.7|40900.7|40880.7|21
1655387590000|2022-06-16 13:53:10|40903.6|40883.6|40909|40889|40911.1|40891.1|40903.6|40883.6|12
1655387600000|2022-06-16 13:53:20|40909.4|40889.4|40905.7|40885.7|40911.5|40891.5|40900.7|40880.7|21
1655387610000|2022-06-16 13:53:30|40903.6|40883.6|40892.7|40872.7|40903.6|40883.6|40883.6|40863.6|59
1655387620000|2022-06-16 13:53:40|40897.7|40877.7|40887.7|40867.7|40897.7|40877.7|40887.7|40867.7|43
1655387630000|2022-06-16 13:53:50|40889.8|40869.8|40887.7|40867.7|40892.7|40872.7|40885.2|40865.2|17
1655387640000|2022-06-16 13:54:00|40889.8|40869.8|40875.7|40855.7|40889.8|40869.8|40869.8|40849.8|55
1655387650000|2022-06-16 13:54:10|40875.2|40855.2|40869.8|40849.8|40875.2|40855.2|40869.4|40849.4|46
1655387660000|2022-06-16 13:54:20|40872.3|40852.3|40869.4|40849.4|40872.3|40852.3|40864.8|40844.8|41
1655387670000|2022-06-16 13:54:30|40869.8|40849.8|40869|40849|40872.3|40852.3|40869|40849|20
1655387680000|2022-06-16 13:54:40|40863.6|40843.6|40846.9|40826.9|40863.6|40843.6|40846.9|40826.9|52
1655387690000|2022-06-16 13:54:50|40846.5|40826.5|40860.2|40840.2|40860.7|40840.7|40844.4|40824.4|37
1655387700000|2022-06-16 13:55:00|40859.8|40839.8|40874.4|40854.4|40874.8|40854.8|40859.8|40839.8|27
1655387710000|2022-06-16 13:55:10|40874|40854|40856.9|40836.9|40874.8|40854.8|40854.8|40834.8|32
1655387720000|2022-06-16 13:55:20|40854.8|40834.8|40866.9|40846.9|40871.5|40851.5|40854.4|40834.4|34
1655387730000|2022-06-16 13:55:30|40869|40849|40859|40839|40871.5|40851.5|40859|40839|21
1655387740000|2022-06-16 13:55:40|40858.6|40838.6|40849.4|40829.4|40858.6|40838.6|40849.4|40829.4|9
1655387750000|2022-06-16 13:55:50|40849|40829|40841.9|40821.9|40849|40829|40841.5|40821.5|42
1655387760000|2022-06-16 13:56:00|40844.4|40824.4|40854.4|40834.4|40859|40839|40844.4|40824.4|17
1655387770000|2022-06-16 13:56:10|40856.5|40836.5|40864.4|40844.4|40864.4|40844.4|40856.5|40836.5|14
1655387780000|2022-06-16 13:56:20|40864|40844|40864|40844|40866.9|40846.9|40857.3|40837.3|8
1655387790000|2022-06-16 13:56:30|40864.4|40844.4|40848.6|40828.6|40864.4|40844.4|40848.2|40828.2|32
1655387800000|2022-06-16 13:56:40|40846.5|40826.5|40841.9|40821.9|40848.6|40828.6|40841.9|40821.9|7
1655387810000|2022-06-16 13:56:50|40841.5|40821.5|40844|40824|40847.3|40827.3|40839.8|40819.8|41
1655387820000|2022-06-16 13:57:00|40841.9|40821.9|40851.5|40831.5|40851.5|40831.5|40841.9|40821.9|9
1655387830000|2022-06-16 13:57:10|40851.1|40831.1|40846.9|40826.9|40851.1|40831.1|40844.4|40824.4|17
1655387840000|2022-06-16 13:57:20|40844.4|40824.4|40856.5|40836.5|40856.5|40836.5|40844.4|40824.4|22
1655387850000|2022-06-16 13:57:30|40856.9|40836.9|40849.8|40829.8|40864.4|40844.4|40845.3|40825.3|23
1655387860000|2022-06-16 13:57:40|40847.3|40827.3|40861.9|40841.9|40864.4|40844.4|40846.9|40826.9|28
1655387870000|2022-06-16 13:57:50|40861.5|40841.5|40872.3|40852.3|40872.8|40852.8|40856.9|40836.9|15
1655387880000|2022-06-16 13:58:00|40871.9|40851.9|40869|40849|40874.8|40854.8|40869|40849|20
1655387890000|2022-06-16 13:58:10|40869.4|40849.4|40871.5|40851.5|40871.9|40851.9|40869.4|40849.4|19
1655387900000|2022-06-16 13:58:20|40871.9|40851.9|40889|40869|40889|40869|40871.9|40851.9|24
1655387910000|2022-06-16 13:58:30|40889.4|40869.4|40886.5|40866.5|40894|40874|40886.5|40866.5|14
1655387920000|2022-06-16 13:58:40|40886.9|40866.9|40876.9|40856.9|40889|40869|40874.8|40854.8|7
1655387930000|2022-06-16 13:58:50|40874.8|40854.8|40874|40854|40876.9|40856.9|40871.5|40851.5|18
1655387940000|2022-06-16 13:59:00|40874.4|40854.4|40867.3|40847.3|40874.4|40854.4|40867.3|40847.3|6
1655387950000|2022-06-16 13:59:10|40869.4|40849.4|40866.9|40846.9|40871.5|40851.5|40866.9|40846.9|9
1655387960000|2022-06-16 13:59:20|40869|40849|40871.5|40851.5|40876.5|40856.5|40869|40849|11
1655387970000|2022-06-16 13:59:30|40871.9|40851.9|40872.3|40852.3|40874|40854|40869.4|40849.4|16
1655387980000|2022-06-16 13:59:40|40871.9|40851.9|40869.4|40849.4|40874|40854|40869.4|40849.4|38
1655387990000|2022-06-16 13:59:50|40867.3|40847.3|40874.4|40854.4|40874.4|40854.4|40867.3|40847.3|22
1655388000000|2022-06-16 14:00:00|40874.8|40854.8|40861.9|40841.9|40874.8|40854.8|40859.4|40839.4|33
1655388010000|2022-06-16 14:00:10|40859.4|40839.4|40861.5|40841.5|40867.3|40847.3|40859.4|40839.4|17
1655388020000|2022-06-16 14:00:20|40864|40844|40866.5|40846.5|40869.4|40849.4|40861.9|40841.9|25
1655388030000|2022-06-16 14:00:30|40871.5|40851.5|40859.4|40839.4|40871.5|40851.5|40859.4|40839.4|24
1655388040000|2022-06-16 14:00:40|40856.9|40836.9|40859.8|40839.8|40859.8|40839.8|40854|40834|22
1655388050000|2022-06-16 14:00:50|40859.4|40839.4|40856.9|40836.9|40861.9|40841.9|40849.4|40829.4|34
1655388060000|2022-06-16 14:01:00|40857.3|40837.3|40859.8|40839.8|40861.1|40841.1|40854|40834|25
1655388070000|2022-06-16 14:01:10|40859.4|40839.4|40864|40844|40869.8|40849.8|40859.4|40839.4|27
1655388080000|2022-06-16 14:01:20|40861.9|40841.9|40876.9|40856.9|40876.9|40856.9|40861.9|40841.9|19
1655388090000|2022-06-16 14:01:30|40879.4|40859.4|40874|40854|40879.4|40859.4|40874|40854|15
1655388100000|2022-06-16 14:01:40|40875.7|40855.7|40869|40849|40877.3|40857.3|40866.9|40846.9|16
1655388110000|2022-06-16 14:01:50|40866.9|40846.9|40871.9|40851.9|40881.5|40861.5|40866.9|40846.9|29
1655388120000|2022-06-16 14:02:00|40871.1|40851.1|40861.9|40841.9|40871.9|40851.9|40861.9|40841.9|7
1655388130000|2022-06-16 14:02:10|40862.3|40842.3|40836.1|40816.1|40864|40844|40835.7|40815.7|29
1655388140000|2022-06-16 14:02:20|40833.2|40813.2|40839|40819|40839.4|40819.4|40831.1|40811.1|17
1655388150000|2022-06-16 14:02:30|40836.5|40816.5|40839|40819|40839|40819|40834|40814|11
1655388160000|2022-06-16 14:02:40|40839.4|40819.4|40841.9|40821.9|40844|40824|40839.4|40819.4|14
1655388170000|2022-06-16 14:02:50|40841.5|40821.5|40836.9|40816.9|40841.5|40821.5|40834.9|40814.9|10
1655388180000|2022-06-16 14:03:00|40836.5|40816.5|40839|40819|40844|40824|40834.4|40814.4|11
1655388190000|2022-06-16 14:03:10|40845.3|40825.3|40851.5|40831.5|40851.5|40831.5|40845.3|40825.3|20
1655388200000|2022-06-16 14:03:20|40849.4|40829.4|40842.4|40822.4|40854.4|40834.4|40842.4|40822.4|49
1655388210000|2022-06-16 14:03:30|40838.6|40818.6|40839.9|40819.9|40841.5|40821.5|40824.4|40804.4|23
1655388220000|2022-06-16 14:03:40|40841.9|40821.9|40826.9|40806.9|40841.9|40821.9|40826.9|40806.9|2
1655388230000|2022-06-16 14:03:50|40829|40809|40819|40799|40829.4|40809.4|40819|40799|41
1655388240000|2022-06-16 14:04:00|40816.9|40796.9|40811.1|40791.1|40816.9|40796.9|40809|40789|17
1655388250000|2022-06-16 14:04:10|40808.6|40788.6|40789|40769|40811.1|40791.1|40789|40769|20
1655388260000|2022-06-16 14:04:20|40789.4|40769.4|40761.9|40741.9|40789.4|40769.4|40761.9|40741.9|84
1655388270000|2022-06-16 14:04:30|40764.9|40744.9|40749.9|40729.9|40766.9|40746.9|40749.9|40729.9|36
1655388280000|2022-06-16 14:04:40|40751.9|40731.9|40734.4|40714.4|40751.9|40731.9|40734.4|40714.4|44
1655388290000|2022-06-16 14:04:50|40724.9|40704.9|40746.1|40726.1|40751.9|40731.9|40724.4|40704.4|100
1655388300000|2022-06-16 14:05:00|40744|40724|40748.6|40728.6|40754|40734|40743.6|40723.6|63
1655388310000|2022-06-16 14:05:10|40749|40729|40738.6|40718.6|40753.6|40733.6|40738.6|40718.6|36
1655388320000|2022-06-16 14:05:20|40734|40714|40729|40709|40734|40714|40716.1|40696.1|85
1655388330000|2022-06-16 14:05:30|40731.1|40711.1|40728.6|40708.6|40731.1|40711.1|40718.2|40698.2|74
1655388340000|2022-06-16 14:05:40|40733.6|40713.6|40743.6|40723.6|40743.6|40723.6|40733.6|40713.6|112
1655388350000|2022-06-16 14:05:50|40746.5|40726.5|40744|40724|40748.6|40728.6|40744|40724|15
1655388360000|2022-06-16 14:06:00|40743.6|40723.6|40768.2|40748.2|40770.7|40750.7|40739|40719|44
1655388370000|2022-06-16 14:06:10|40763.2|40743.2|40766.1|40746.1|40766.1|40746.1|40758.2|40738.2|19
1655388380000|2022-06-16 14:06:20|40765.3|40745.3|40766.1|40746.1|40770.3|40750.3|40763.2|40743.2|27
1655388390000|2022-06-16 14:06:30|40764|40744|40768.2|40748.2|40771.1|40751.1|40760.7|40740.7|12
1655388400000|2022-06-16 14:06:40|40769|40749|40767.8|40747.8|40771.5|40751.5|40767.4|40747.4|19
1655388410000|2022-06-16 14:06:50|40768.2|40748.2|40778.2|40758.2|40780.3|40760.3|40763.2|40743.2|22
1655388420000|2022-06-16 14:07:00|40777.8|40757.8|40771.1|40751.1|40780.7|40760.7|40767.8|40747.8|35
1655388430000|2022-06-16 14:07:10|40768.6|40748.6|40778.2|40758.2|40781.1|40761.1|40765.3|40745.3|25
1655388440000|2022-06-16 14:07:20|40776.1|40756.1|40776.1|40756.1|40781.1|40761.1|40763.2|40743.2|39
1655388450000|2022-06-16 14:07:30|40778.2|40758.2|40788.6|40768.6|40790.7|40770.7|40778.2|40758.2|21
1655388460000|2022-06-16 14:07:40|40788.2|40768.2|40782.8|40762.8|40789|40769|40782.8|40762.8|11
1655388470000|2022-06-16 14:07:50|40783.2|40763.2|40758.2|40738.2|40783.2|40763.2|40758.2|40738.2|18
1655388480000|2022-06-16 14:08:00|40756.1|40736.1|40738.2|40718.2|40756.1|40736.1|40737.8|40717.8|16
1655388490000|2022-06-16 14:08:10|40736.1|40716.1|40733.6|40713.6|40736.1|40716.1|40733.2|40713.2|19
1655388500000|2022-06-16 14:08:20|40735.7|40715.7|40744|40724|40748.2|40728.2|40733.6|40713.6|6
1655388510000|2022-06-16 14:08:30|40746.1|40726.1|40751.1|40731.1|40753.6|40733.6|40743.6|40723.6|11
1655388520000|2022-06-16 14:08:40|40753.2|40733.2|40771.1|40751.1|40771.1|40751.1|40751.1|40731.1|16
1655388530000|2022-06-16 14:08:50|40770.7|40750.7|40776.1|40756.1|40779|40759|40769|40749|9
1655388540000|2022-06-16 14:09:00|40774|40754|40778.6|40758.6|40778.6|40758.6|40766.1|40746.1|11
1655388550000|2022-06-16 14:09:10|40779|40759|40777|40757|40783.2|40763.2|40777|40757|10
1655388560000|2022-06-16 14:09:20|40779|40759|40791.5|40771.5|40791.5|40771.5|40774.5|40754.5|10
1655388570000|2022-06-16 14:09:30|40791.1|40771.1|40785.7|40765.7|40791.5|40771.5|40785.7|40765.7|31
1655388580000|2022-06-16 14:09:40|40783.6|40763.6|40786.1|40766.1|40786.1|40766.1|40783.6|40763.6|8
1655388590000|2022-06-16 14:09:50|40788.2|40768.2|40791.5|40771.5|40794|40774|40788.2|40768.2|11
1655388600000|2022-06-16 14:10:00|40791.1|40771.1|40791.5|40771.5|40794|40774|40791.1|40771.1|6
1655388610000|2022-06-16 14:10:10|40788.6|40768.6|40788.6|40768.6|40791.5|40771.5|40788.6|40768.6|12
1655388620000|2022-06-16 14:10:20|40791.1|40771.1|40797.8|40777.8|40800.7|40780.7|40789|40769|10
1655388630000|2022-06-16 14:10:30|40795.7|40775.7|40778.6|40758.6|40795.7|40775.7|40778.2|40758.2|8
1655388640000|2022-06-16 14:10:40|40780.7|40760.7|40785.7|40765.7|40791.1|40771.1|40780.7|40760.7|16
1655388650000|2022-06-16 14:10:50|40783.6|40763.6|40796.5|40776.5|40796.5|40776.5|40783.2|40763.2|15
1655388660000|2022-06-16 14:11:00|40798.6|40778.6|40795.7|40775.7|40798.6|40778.6|40793.2|40773.2|9
1655388670000|2022-06-16 14:11:10|40793.6|40773.6|40789|40769|40796.1|40776.1|40789|40769|12
1655388680000|2022-06-16 14:11:20|40791.1|40771.1|40786.1|40766.1|40793.2|40773.2|40786.1|40766.1|4
1655388690000|2022-06-16 14:11:30|40784|40764|40773.6|40753.6|40786.1|40766.1|40771.1|40751.1|10
1655388700000|2022-06-16 14:11:40|40773.2|40753.2|40758.2|40738.2|40778.2|40758.2|40756.1|40736.1|18
1655388710000|2022-06-16 14:11:50|40756.1|40736.1|40751.1|40731.1|40756.1|40736.1|40746.1|40726.1|25
1655388720000|2022-06-16 14:12:00|40750.7|40730.7|40753.2|40733.2|40753.2|40733.2|40741.1|40721.1|28
1655388730000|2022-06-16 14:12:10|40751.1|40731.1|40737.8|40717.8|40751.5|40731.5|40737.8|40717.8|43
1655388740000|2022-06-16 14:12:20|40735.7|40715.7|40733.6|40713.6|40740.7|40720.7|40733.2|40713.2|9
1655388750000|2022-06-16 14:12:30|40735.7|40715.7|40734|40714|40736.1|40716.1|40733.2|40713.2|13
1655388760000|2022-06-16 14:12:40|40736.1|40716.1|40725.7|40705.7|40736.5|40716.5|40725.3|40705.3|35
1655388770000|2022-06-16 14:12:50|40720.7|40700.7|40703.2|40683.2|40720.7|40700.7|40700.3|40680.3|39
1655388780000|2022-06-16 14:13:00|40706.1|40686.1|40700.7|40680.7|40716.1|40696.1|40700.7|40680.7|45
1655388790000|2022-06-16 14:13:10|40698.2|40678.2|40683.6|40663.6|40700.7|40680.7|40681.1|40661.1|57
1655388800000|2022-06-16 14:13:20|40684|40664|40680.7|40660.7|40690.7|40670.7|40680.7|40660.7|66
1655388810000|2022-06-16 14:13:30|40681.1|40661.1|40683.2|40663.2|40684|40664|40680.7|40660.7|15
1655388820000|2022-06-16 14:13:40|40681.1|40661.1|40678.2|40658.2|40683.6|40663.6|40673.6|40653.6|14
1655388830000|2022-06-16 14:13:50|40680.3|40660.3|40681.1|40661.1|40684|40664|40678.2|40658.2|20
1655388840000|2022-06-16 14:14:00|40681.5|40661.5|40689|40669|40689|40669|40681.5|40661.5|105
1655388850000|2022-06-16 14:14:10|40687|40667|40687|40667|40691.1|40671.1|40684.9|40664.9|28
1655388860000|2022-06-16 14:14:20|40684.9|40664.9|40686.5|40666.5|40689|40669|40684.5|40664.5|35
1655388870000|2022-06-16 14:14:30|40684.5|40664.5|40679.5|40659.5|40684.5|40664.5|40677|40657|9
1655388880000|2022-06-16 14:14:40|40679.9|40659.9|40672.8|40652.8|40682|40662|40664.5|40644.5|41
1655388890000|2022-06-16 14:14:50|40674.9|40654.9|40677.8|40657.8|40677.8|40657.8|40674.9|40654.9|17
1655388900000|2022-06-16 14:15:00|40677.4|40657.4|40674.9|40654.9|40692.4|40672.4|40674.9|40654.9|39
1655388910000|2022-06-16 14:15:10|40672.8|40652.8|40675.7|40655.7|40677.8|40657.8|40670.3|40650.3|26
1655388920000|2022-06-16 14:15:20|40675.3|40655.3|40670.3|40650.3|40675.7|40655.7|40670.3|40650.3|9
1655388930000|2022-06-16 14:15:30|40670.7|40650.7|40670.3|40650.3|40675.3|40655.3|40670.3|40650.3|18
1655388940000|2022-06-16 14:15:40|40672.8|40652.8|40675.3|40655.3|40675.7|40655.7|40668.6|40648.6|34
1655388950000|2022-06-16 14:15:50|40672.8|40652.8|40675.7|40655.7|40678.2|40658.2|40672.8|40652.8|21
1655388960000|2022-06-16 14:16:00|40676.1|40656.1|40685.7|40665.7|40687.8|40667.8|40676.1|40656.1|13
1655388970000|2022-06-16 14:16:10|40685.3|40665.3|40705.7|40685.7|40707.8|40687.8|40685.3|40665.3|17
1655388980000|2022-06-16 14:16:20|40705.3|40685.3|40713.6|40693.6|40715.7|40695.7|40702.8|40682.8|27
1655388990000|2022-06-16 14:16:30|40714.1|40694.1|40716.6|40696.6|40716.6|40696.6|40713.6|40693.6|57
1655389000000|2022-06-16 14:16:40|40714.1|40694.1|40713.6|40693.6|40716.6|40696.6|40711.6|40691.6|11
1655389010000|2022-06-16 14:16:50|40714.1|40694.1|40711.6|40691.6|40714.1|40694.1|40711.1|40691.1|13
1655389020000|2022-06-16 14:17:00|40712|40692|40714.1|40694.1|40715.7|40695.7|40711.1|40691.1|10
1655389030000|2022-06-16 14:17:10|40714.5|40694.5|40711.6|40691.6|40716.6|40696.6|40711.1|40691.1|20
1655389040000|2022-06-16 14:17:20|40712|40692|40716.6|40696.6|40716.6|40696.6|40712|40692|15
1655389050000|2022-06-16 14:17:30|40716.1|40696.1|40721.6|40701.6|40726.6|40706.6|40713.6|40693.6|51
1655389060000|2022-06-16 14:17:40|40722|40702|40729.1|40709.1|40729.5|40709.5|40722|40702|20
1655389070000|2022-06-16 14:17:50|40729.5|40709.5|40729.1|40709.1|40731.6|40711.6|40729.1|40709.1|3
1655389080000|2022-06-16 14:18:00|40729.5|40709.5|40736.6|40716.6|40736.6|40716.6|40719.9|40699.9|51
1655389090000|2022-06-16 14:18:10|40734.1|40714.1|40739.1|40719.1|40739.1|40719.1|40734.1|40714.1|18
1655389100000|2022-06-16 14:18:20|40736.6|40716.6|40736.1|40716.1|40736.6|40716.6|40732|40712|4
1655389110000|2022-06-16 14:18:30|40733.6|40713.6|40716.1|40696.1|40733.6|40713.6|40715.7|40695.7|25
1655389120000|2022-06-16 14:18:40|40718.2|40698.2|40730.7|40710.7|40730.7|40710.7|40718.2|40698.2|14
1655389130000|2022-06-16 14:18:50|40731.1|40711.1|40729.9|40709.9|40735.3|40715.3|40729.5|40709.5|29
1655389140000|2022-06-16 14:19:00|40727.4|40707.4|40719.5|40699.5|40730.7|40710.7|40719.5|40699.5|60
1655389150000|2022-06-16 14:19:10|40719.9|40699.9|40715.3|40695.3|40719.9|40699.9|40712.4|40692.4|10
1655389160000|2022-06-16 14:19:20|40717.4|40697.4|40726.6|40706.6|40727.4|40707.4|40717.4|40697.4|17
1655389170000|2022-06-16 14:19:30|40722.4|40702.4|40697.4|40677.4|40722.4|40702.4|40697.4|40677.4|25
1655389180000|2022-06-16 14:19:40|40694.9|40674.9|40689.9|40669.9|40694.9|40674.9|40689.9|40669.9|9
1655389190000|2022-06-16 14:19:50|40687.8|40667.8|40677.8|40657.8|40689.9|40669.9|40677.4|40657.4|22
1655389200000|2022-06-16 14:20:00|40680.3|40660.3|40693.2|40673.2|40693.2|40673.2|40680.3|40660.3|12
1655389210000|2022-06-16 14:20:10|40692.4|40672.4|40690.3|40670.3|40692.8|40672.8|40688.2|40668.2|18
1655389220000|2022-06-16 14:20:20|40688.2|40668.2|40702.8|40682.8|40702.8|40682.8|40685.3|40665.3|12
1655389230000|2022-06-16 14:20:30|40700.7|40680.7|40699.5|40679.5|40703.2|40683.2|40697.8|40677.8|7
1655389240000|2022-06-16 14:20:40|40697.4|40677.4|40697.8|40677.8|40700.3|40680.3|40695.3|40675.3|11
1655389250000|2022-06-16 14:20:50|40698.2|40678.2|40700.7|40680.7|40702.8|40682.8|40698.2|40678.2|9
1655389260000|2022-06-16 14:21:00|40700.3|40680.3|40695.7|40675.7|40700.7|40680.7|40690.7|40670.7|33
1655389270000|2022-06-16 14:21:10|40695.3|40675.3|40697.8|40677.8|40700.3|40680.3|40695.3|40675.3|6
1655389280000|2022-06-16 14:21:20|40698.2|40678.2|40703.2|40683.2|40703.2|40683.2|40698.2|40678.2|13
1655389290000|2022-06-16 14:21:30|40703.7|40683.7|40718.2|40698.2|40718.2|40698.2|40703.7|40683.7|25
1655389300000|2022-06-16 14:21:40|40718.7|40698.7|40741.2|40721.2|40741.2|40721.2|40718.7|40698.7|14
1655389310000|2022-06-16 14:21:50|40741.6|40721.6|40728.2|40708.2|40741.6|40721.6|40728.2|40708.2|17
1655389320000|2022-06-16 14:22:00|40725.7|40705.7|40720.7|40700.7|40728.7|40708.7|40720.7|40700.7|14
1655389330000|2022-06-16 14:22:10|40719.1|40699.1|40718.7|40698.7|40721.2|40701.2|40718.7|40698.7|7
1655389340000|2022-06-16 14:22:20|40718.2|40698.2|40699.5|40679.5|40718.2|40698.2|40699.5|40679.5|15
1655389350000|2022-06-16 14:22:30|40701.6|40681.6|40701.2|40681.2|40701.6|40681.6|40696.2|40676.2|14
1655389360000|2022-06-16 14:22:40|40700.7|40680.7|40700.7|40680.7|40700.7|40680.7|40696.2|40676.2|15
1655389370000|2022-06-16 14:22:50|40698.2|40678.2|40696.2|40676.2|40700.7|40680.7|40696.2|40676.2|21
1655389380000|2022-06-16 14:23:00|40695.3|40675.3|40700.7|40680.7|40701.2|40681.2|40690.7|40670.7|23
1655389390000|2022-06-16 14:23:10|40701.2|40681.2|40701.2|40681.2|40703.2|40683.2|40698.2|40678.2|18
1655389400000|2022-06-16 14:23:20|40703.2|40683.2|40704.9|40684.9|40704.9|40684.9|40698.7|40678.7|20
1655389410000|2022-06-16 14:23:30|40705.3|40685.3|40724.1|40704.1|40724.1|40704.1|40705.3|40685.3|33
1655389420000|2022-06-16 14:23:40|40724.5|40704.5|40744.1|40724.1|40744.1|40724.1|40724.5|40704.5|20
1655389430000|2022-06-16 14:23:50|40743.7|40723.7|40751.6|40731.6|40751.6|40731.6|40741.6|40721.6|21
1655389440000|2022-06-16 14:24:00|40754.1|40734.1|40756.2|40736.2|40756.6|40736.6|40751.6|40731.6|17
1655389450000|2022-06-16 14:24:10|40756.6|40736.6|40777|40757|40777|40757|40756.6|40736.6|33
1655389460000|2022-06-16 14:24:20|40779.1|40759.1|40782|40762|40782|40762|40777|40757|13
1655389470000|2022-06-16 14:24:30|40784.1|40764.1|40792.8|40772.8|40792.8|40772.8|40784.1|40764.1|25
1655389480000|2022-06-16 14:24:40|40798.3|40778.3|40799.5|40779.5|40802|40782|40797.4|40777.4|16
1655389490000|2022-06-16 14:24:50|40799.1|40779.1|40794.1|40774.1|40799.1|40779.1|40794.1|40774.1|5
1655389500000|2022-06-16 14:25:00|40792|40772|40771.2|40751.2|40792|40772|40771.2|40751.2|13
1655389510000|2022-06-16 14:25:10|40769.1|40749.1|40767.4|40747.4|40771.6|40751.6|40762.4|40742.4|30
1655389520000|2022-06-16 14:25:20|40767.8|40747.8|40767.8|40747.8|40769.9|40749.9|40767.8|40747.8|12
1655389530000|2022-06-16 14:25:30|40769.9|40749.9|40766.2|40746.2|40769.9|40749.9|40764.1|40744.1|72
1655389540000|2022-06-16 14:25:40|40769.1|40749.1|40767|40747|40770.3|40750.3|40767|40747|10
1655389550000|2022-06-16 14:25:50|40759.9|40739.9|40747.4|40727.4|40759.9|40739.9|40747.4|40727.4|17
1655389560000|2022-06-16 14:26:00|40749.5|40729.5|40747.4|40727.4|40752.4|40732.4|40747.4|40727.4|4
1655389570000|2022-06-16 14:26:10|40747|40727|40744.5|40724.5|40747.4|40727.4|40744.5|40724.5|9
1655389580000|2022-06-16 14:26:20|40747|40727|40724.9|40704.9|40747|40727|40724.9|40704.9|21
1655389590000|2022-06-16 14:26:30|40727|40707|40724.9|40704.9|40729.9|40709.9|40724.9|40704.9|16
1655389600000|2022-06-16 14:26:40|40727.4|40707.4|40722.4|40702.4|40727.4|40707.4|40722|40702|15
1655389610000|2022-06-16 14:26:50|40722|40702|40717.4|40697.4|40722.4|40702.4|40717.4|40697.4|16
1655389620000|2022-06-16 14:27:00|40714.9|40694.9|40712.4|40692.4|40714.9|40694.9|40709.5|40689.5|8
1655389630000|2022-06-16 14:27:10|40712|40692|40717.4|40697.4|40717.4|40697.4|40710.3|40690.3|6
1655389640000|2022-06-16 14:27:20|40719.9|40699.9|40719.9|40699.9|40727.8|40707.8|40719.9|40699.9|17
1655389650000|2022-06-16 14:27:30|40722|40702|40717.4|40697.4|40722.4|40702.4|40717.4|40697.4|8
1655389660000|2022-06-16 14:27:40|40714.9|40694.9|40707.4|40687.4|40714.9|40694.9|40707.4|40687.4|6
1655389670000|2022-06-16 14:27:50|40707|40687|40719.5|40699.5|40719.5|40699.5|40696.6|40676.6|10
1655389680000|2022-06-16 14:28:00|40719.1|40699.1|40711.6|40691.6|40721.6|40701.6|40711.6|40691.6|18
1655389690000|2022-06-16 14:28:10|40712|40692|40709.5|40689.5|40714.5|40694.5|40707.4|40687.4|12
1655389700000|2022-06-16 14:28:20|40709.9|40689.9|40712.4|40692.4|40714.9|40694.9|40709.5|40689.5|3
1655389710000|2022-06-16 14:28:30|40714.5|40694.5|40712.4|40692.4|40714.9|40694.9|40712.4|40692.4|5
1655389720000|2022-06-16 14:28:40|40712.8|40692.8|40717.4|40697.4|40717.4|40697.4|40712.4|40692.4|5
1655389730000|2022-06-16 14:28:50|40719.5|40699.5|40722|40702|40726.6|40706.6|40719.5|40699.5|8
1655389740000|2022-06-16 14:29:00|40724.1|40704.1|40730.3|40710.3|40730.3|40710.3|40722|40702|11
1655389750000|2022-06-16 14:29:10|40732.4|40712.4|40727.4|40707.4|40732.4|40712.4|40727|40707|14
1655389760000|2022-06-16 14:29:20|40727.8|40707.8|40747.4|40727.4|40749.1|40729.1|40727.4|40707.4|33
1655389770000|2022-06-16 14:29:30|40747|40727|40747.4|40727.4|40749.5|40729.5|40747|40727|2
1655389780000|2022-06-16 14:29:40|40749.9|40729.9|40747|40727|40749.9|40729.9|40742.4|40722.4|12
1655389790000|2022-06-16 14:29:50|40744.9|40724.9|40734.9|40714.9|40744.9|40724.9|40734.5|40714.5|9
1655389800000|2022-06-16 14:30:00|40732.4|40712.4|40727.4|40707.4|40739.5|40719.5|40725.3|40705.3|19
1655389810000|2022-06-16 14:30:10|40727|40707|40719.5|40699.5|40727|40707|40719.5|40699.5|4
1655389820000|2022-06-16 14:30:20|40718.7|40698.7|40719.9|40699.9|40722.4|40702.4|40712|40692|25
1655389830000|2022-06-16 14:30:30|40717.8|40697.8|40717|40697|40717.8|40697.8|40714.9|40694.9|6
1655389840000|2022-06-16 14:30:40|40716.6|40696.6|40711.6|40691.6|40716.6|40696.6|40706.6|40686.6|8
1655389850000|2022-06-16 14:30:50|40709.5|40689.5|40712|40692|40712.4|40692.4|40707.4|40687.4|13
1655389860000|2022-06-16 14:31:00|40709.5|40689.5|40711.6|40691.6|40712|40692|40709.1|40689.1|18
1655389870000|2022-06-16 14:31:10|40712|40692|40724.9|40704.9|40724.9|40704.9|40712|40692|26
1655389880000|2022-06-16 14:31:20|40725.4|40705.4|40740.4|40720.4|40744.9|40724.9|40725.4|40705.4|11
1655389890000|2022-06-16 14:31:30|40739.9|40719.9|40737.9|40717.9|40739.9|40719.9|40735.8|40715.8|5
1655389900000|2022-06-16 14:31:40|40738.3|40718.3|40752.9|40732.9|40762.4|40742.4|40738.3|40718.3|12
1655389910000|2022-06-16 14:31:50|40752.4|40732.4|40743.3|40723.3|40752.4|40732.4|40743.3|40723.3|16
1655389920000|2022-06-16 14:32:00|40742.4|40722.4|40737.9|40717.9|40745.4|40725.4|40737.4|40717.4|13
1655389930000|2022-06-16 14:32:10|40739.9|40719.9|40747|40727|40749.9|40729.9|40737.4|40717.4|7
1655389940000|2022-06-16 14:32:20|40744.9|40724.9|40726.6|40706.6|40744.9|40724.9|40726.6|40706.6|12
1655389950000|2022-06-16 14:32:30|40727|40707|40724.1|40704.1|40727|40707|40724.1|40704.1|4
1655389960000|2022-06-16 14:32:40|40724.5|40704.5|40734.1|40714.1|40734.5|40714.5|40724.5|40704.5|12
1655389970000|2022-06-16 14:32:50|40734.5|40714.5|40744.5|40724.5|40744.5|40724.5|40734.1|40714.1|17
1655389980000|2022-06-16 14:33:00|40742|40722|40757|40737|40757|40737|40741.6|40721.6|13
1655389990000|2022-06-16 14:33:10|40757.4|40737.4|40769.5|40749.5|40769.5|40749.5|40757.4|40737.4|19
1655390000000|2022-06-16 14:33:20|40767.4|40747.4|40756.6|40736.6|40767.4|40747.4|40756.6|40736.6|8
1655390010000|2022-06-16 14:33:30|40754.5|40734.5|40749.5|40729.5|40757|40737|40747.4|40727.4|8
1655390020000|2022-06-16 14:33:40|40749.9|40729.9|40752|40732|40752.4|40732.4|40749.9|40729.9|6
1655390030000|2022-06-16 14:33:50|40747.4|40727.4|40747.4|40727.4|40749.9|40729.9|40747|40727|4
1655390040000|2022-06-16 14:34:00|40747|40727|40744.5|40724.5|40747.4|40727.4|40742.4|40722.4|15
1655390050000|2022-06-16 14:34:10|40744.1|40724.1|40736.6|40716.6|40747.4|40727.4|40736.6|40716.6|11
1655390060000|2022-06-16 14:34:20|40738.7|40718.7|40729.1|40709.1|40738.7|40718.7|40729.1|40709.1|24
1655390070000|2022-06-16 14:34:30|40729.5|40709.5|40737|40717|40737|40717|40729.5|40709.5|9
1655390080000|2022-06-16 14:34:40|40736.6|40716.6|40729.1|40709.1|40737.4|40717.4|40729.1|40709.1|2
1655390090000|2022-06-16 14:34:50|40728.7|40708.7|40721.6|40701.6|40729.1|40709.1|40721.6|40701.6|10
1655390100000|2022-06-16 14:35:00|40722|40702|40713.3|40693.3|40722|40702|40713.3|40693.3|11
1655390110000|2022-06-16 14:35:10|40708.7|40688.7|40699.1|40679.1|40709.1|40689.1|40699.1|40679.1|9
1655390120000|2022-06-16 14:35:20|40696.6|40676.6|40689.1|40669.1|40696.6|40676.6|40689.1|40669.1|4
1655390130000|2022-06-16 14:35:30|40689.5|40669.5|40697.9|40677.9|40697.9|40677.9|40687|40667|27
1655390140000|2022-06-16 14:35:40|40697.4|40677.4|40694.5|40674.5|40699.9|40679.9|40694.5|40674.5|6
1655390150000|2022-06-16 14:35:50|40694.1|40674.1|40689.5|40669.5|40694.5|40674.5|40689.1|40669.1|9
1655390160000|2022-06-16 14:36:00|40691.6|40671.6|40699.5|40679.5|40701.6|40681.6|40689.5|40669.5|12
1655390170000|2022-06-16 14:36:10|40701.6|40681.6|40704.5|40684.5|40704.9|40684.9|40699.5|40679.5|14
1655390180000|2022-06-16 14:36:20|40702.4|40682.4|40703.3|40683.3|40703.3|40683.3|40697|40677|7
1655390190000|2022-06-16 14:36:30|40702.9|40682.9|40714.9|40694.9|40714.9|40694.9|40702.4|40682.4|12
1655390200000|2022-06-16 14:36:40|40714.5|40694.5|40717.4|40697.4|40717.4|40697.4|40714.5|40694.5|2
1655390210000|2022-06-16 14:36:50|40719.5|40699.5|40709.5|40689.5|40719.5|40699.5|40707|40687|9
1655390220000|2022-06-16 14:37:00|40707|40687|40712.4|40692.4|40712.4|40692.4|40707|40687|10
1655390230000|2022-06-16 14:37:10|40712.9|40692.9|40729.5|40709.5|40731.2|40711.2|40712.9|40692.9|18
1655390240000|2022-06-16 14:37:20|40729.9|40709.9|40732.9|40712.9|40732.9|40712.9|40729.9|40709.9|9
1655390250000|2022-06-16 14:37:30|40734.9|40714.9|40745.4|40725.4|40745.4|40725.4|40734.9|40714.9|47
1655390260000|2022-06-16 14:37:40|40747.4|40727.4|40769.5|40749.5|40775.8|40755.8|40747.4|40727.4|33
1655390270000|2022-06-16 14:37:50|40767.4|40747.4|40770.4|40750.4|40770.4|40750.4|40764.9|40744.9|8
1655390280000|2022-06-16 14:38:00|40772.4|40752.4|40772.9|40752.9|40774.5|40754.5|40772|40752|6
1655390290000|2022-06-16 14:38:10|40770.4|40750.4|40772.9|40752.9|40772.9|40752.9|40765.4|40745.4|13
1655390300000|2022-06-16 14:38:20|40772.5|40752.5|40769.5|40749.5|40772.9|40752.9|40769.5|40749.5|4
1655390310000|2022-06-16 14:38:30|40767.5|40747.5|40769.5|40749.5|40770.4|40750.4|40767.5|40747.5|2
1655390320000|2022-06-16 14:38:40|40770|40750|40765.8|40745.8|40770.4|40750.4|40765.8|40745.8|3
1655390330000|2022-06-16 14:38:50|40767.9|40747.9|40780.4|40760.4|40780.4|40760.4|40765.4|40745.4|22
1655390340000|2022-06-16 14:39:00|40780.8|40760.8|40790|40770|40790|40770|40780.8|40760.8|20
1655390350000|2022-06-16 14:39:10|40789.5|40769.5|40802.5|40782.5|40802.9|40782.9|40787.5|40767.5|30
1655390360000|2022-06-16 14:39:20|40805.4|40785.4|40810|40790|40812.5|40792.5|40805|40785|22
1655390370000|2022-06-16 14:39:30|40810.4|40790.4|40812|40792|40819.1|40799.1|40810.4|40790.4|10
1655390380000|2022-06-16 14:39:40|40812.5|40792.5|40812.5|40792.5|40812.5|40792.5|40810|40790|6
1655390390000|2022-06-16 14:39:50|40812|40792|40810|40790|40815.4|40795.4|40810|40790|17
1655390400000|2022-06-16 14:40:00|40809.5|40789.5|40795|40775|40809.5|40789.5|40792|40772|18
1655390410000|2022-06-16 14:40:10|40797|40777|40811.2|40791.2|40811.2|40791.2|40797|40777|12
1655390420000|2022-06-16 14:40:20|40813.3|40793.3|40822|40802|40822|40802|40813.3|40793.3|8
1655390430000|2022-06-16 14:40:30|40822.5|40802.5|40825.4|40805.4|40825.4|40805.4|40822.5|40802.5|6
1655390440000|2022-06-16 14:40:40|40827.9|40807.9|40822|40802|40827.9|40807.9|40822|40802|13
1655390450000|2022-06-16 14:40:50|40819.5|40799.5|40807.5|40787.5|40819.5|40799.5|40807.5|40787.5|15
1655390460000|2022-06-16 14:41:00|40807|40787|40777|40757|40807|40787|40776.2|40756.2|33
1655390470000|2022-06-16 14:41:10|40777.5|40757.5|40784.5|40764.5|40787|40767|40777|40757|5
1655390480000|2022-06-16 14:41:20|40784.1|40764.1|40784.5|40764.5|40784.5|40764.5|40782|40762|17
1655390490000|2022-06-16 14:41:30|40788.7|40768.7|40807|40787|40807|40787|40788.7|40768.7|5
1655390500000|2022-06-16 14:41:40|40807.5|40787.5|40815|40795|40815|40795|40807|40787|3
1655390510000|2022-06-16 14:41:50|40817|40797|40817|40797|40817|40797|40814.1|40794.1|22
1655390520000|2022-06-16 14:42:00|40816.6|40796.6|40809.1|40789.1|40816.6|40796.6|40809.1|40789.1|25
1655390530000|2022-06-16 14:42:10|40808.7|40788.7|40799.5|40779.5|40809.1|40789.1|40799.5|40779.5|8
1655390540000|2022-06-16 14:42:20|40799.1|40779.1|40791.6|40771.6|40799.1|40779.1|40791.6|40771.6|3
1655390550000|2022-06-16 14:42:30|40794.1|40774.1|40787|40767|40794.1|40774.1|40787|40767|9
1655390560000|2022-06-16 14:42:40|40786.6|40766.6|40779.5|40759.5|40786.6|40766.6|40779.5|40759.5|1
1655390570000|2022-06-16 14:42:50|40781.6|40761.6|40794.1|40774.1|40796.6|40776.6|40779.5|40759.5|9
1655390580000|2022-06-16 14:43:00|40792|40772|40796.6|40776.6|40797|40777|40791.6|40771.6|11
1655390590000|2022-06-16 14:43:10|40797|40777|40799.5|40779.5|40799.5|40779.5|40796.6|40776.6|11
1655390600000|2022-06-16 14:43:20|40796.6|40776.6|40799.5|40779.5|40799.5|40779.5|40794.5|40774.5|7
1655390610000|2022-06-16 14:43:30|40804.1|40784.1|40799.1|40779.1|40809.5|40789.5|40799.1|40779.1|18
1655390620000|2022-06-16 14:43:40|40798.7|40778.7|40785|40765|40799.1|40779.1|40785|40765|5
1655390630000|2022-06-16 14:43:50|40784.5|40764.5|40764.5|40744.5|40784.5|40764.5|40764.5|40744.5|2
1655390640000|2022-06-16 14:44:00|40766.6|40746.6|40769.5|40749.5|40772|40752|40766.6|40746.6|4
1655390650000|2022-06-16 14:44:10|40767.5|40747.5|40767.5|40747.5|40770.4|40750.4|40762|40742|21
1655390660000|2022-06-16 14:44:20|40767|40747|40769.5|40749.5|40769.5|40749.5|40766.6|40746.6|27
1655390670000|2022-06-16 14:44:30|40771.6|40751.6|40764.1|40744.1|40772|40752|40764.1|40744.1|4
1655390680000|2022-06-16 14:44:40|40764.5|40744.5|40764.5|40744.5|40764.5|40744.5|40763.7|40743.7|5
1655390690000|2022-06-16 14:44:50|40764.1|40744.1|40746.6|40726.6|40764.1|40744.1|40746.6|40726.6|17
1655390700000|2022-06-16 14:45:00|40747.1|40727.1|40736.6|40716.6|40747.1|40727.1|40734.6|40714.6|10
1655390710000|2022-06-16 14:45:10|40734.6|40714.6|40729.6|40709.6|40734.6|40714.6|40727.5|40707.5|13
1655390720000|2022-06-16 14:45:20|40732.5|40712.5|40741.6|40721.6|40746.6|40726.6|40732.5|40712.5|11
1655390730000|2022-06-16 14:45:30|40739.6|40719.6|40736.2|40716.2|40739.6|40719.6|40736.2|40716.2|12
1655390740000|2022-06-16 14:45:40|40739.1|40719.1|40744.1|40724.1|40744.1|40724.1|40738.7|40718.7|7
1655390750000|2022-06-16 14:45:50|40741.6|40721.6|40737.5|40717.5|40742.1|40722.1|40737.1|40717.1|4
1655390760000|2022-06-16 14:46:00|40739.6|40719.6|40746.6|40726.6|40746.6|40726.6|40737.5|40717.5|13
1655390770000|2022-06-16 14:46:10|40744.6|40724.6|40747.1|40727.1|40752.1|40732.1|40744.6|40724.6|2
1655390780000|2022-06-16 14:46:20|40746.6|40726.6|40746.2|40726.2|40746.6|40726.6|40745.8|40725.8|1
1655390790000|2022-06-16 14:46:30|40741.6|40721.6|40746.6|40726.6|40746.6|40726.6|40741.6|40721.6|14
1655390800000|2022-06-16 14:46:40|40749.1|40729.1|40742.1|40722.1|40749.1|40729.1|40742.1|40722.1|3
1655390810000|2022-06-16 14:46:50|40741.6|40721.6|40736.6|40716.6|40742.1|40722.1|40736.6|40716.6|6
1655390820000|2022-06-16 14:47:00|40734.6|40714.6|40732.1|40712.1|40737.1|40717.1|40732.1|40712.1|6
1655390830000|2022-06-16 14:47:10|40739.1|40719.1|40751.6|40731.6|40751.6|40731.6|40739.1|40719.1|32
1655390840000|2022-06-16 14:47:20|40751.2|40731.2|40744.1|40724.1|40751.2|40731.2|40741.6|40721.6|11
1655390850000|2022-06-16 14:47:30|40746.6|40726.6|40746.6|40726.6|40749.6|40729.6|40742.1|40722.1|4
1655390860000|2022-06-16 14:47:40|40751.6|40731.6|40748.7|40728.7|40754.1|40734.1|40748.7|40728.7|2
1655390870000|2022-06-16 14:47:50|40747.1|40727.1|40747.1|40727.1|40749.1|40729.1|40746.2|40726.2|2
1655390880000|2022-06-16 14:48:00|40749.1|40729.1|40759.1|40739.1|40762.1|40742.1|40749.1|40729.1|13
1655390890000|2022-06-16 14:48:10|40761.6|40741.6|40754.6|40734.6|40761.6|40741.6|40754.6|40734.6|13
1655390900000|2022-06-16 14:48:20|40756.6|40736.6|40749.1|40729.1|40756.6|40736.6|40744.6|40724.6|5
1655390910000|2022-06-16 14:48:30|40751.6|40731.6|40752.1|40732.1|40752.1|40732.1|40751.6|40731.6|4
1655390920000|2022-06-16 14:48:40|40751.6|40731.6|40749.6|40729.6|40751.6|40731.6|40749.1|40729.1|12
1655390930000|2022-06-16 14:48:50|40749.1|40729.1|40749.1|40729.1|40751.2|40731.2|40749.1|40729.1|4
1655390940000|2022-06-16 14:49:00|40747.1|40727.1|40748.7|40728.7|40749.6|40729.6|40746.6|40726.6|8
1655390950000|2022-06-16 14:49:10|40746.6|40726.6|40749.6|40729.6|40749.6|40729.6|40746.6|40726.6|3
1655390960000|2022-06-16 14:49:20|40747.5|40727.5|40744.1|40724.1|40749.6|40729.6|40744.1|40724.1|3
1655390970000|2022-06-16 14:49:30|40739.6|40719.6|40734.6|40714.6|40739.6|40719.6|40734.6|40714.6|15
1655390980000|2022-06-16 14:49:40|40729.6|40709.6|40715|40695|40729.6|40709.6|40715|40695|14
1655390990000|2022-06-16 14:49:50|40710|40690|40674.6|40654.6|40710|40690|40674.1|40654.1|50
1655391000000|2022-06-16 14:50:00|40676.6|40656.6|40674.6|40654.6|40679.6|40659.6|40674.6|40654.6|8
1655391010000|2022-06-16 14:50:10|40676.6|40656.6|40684.6|40664.6|40689.6|40669.6|40676.6|40656.6|11
1655391020000|2022-06-16 14:50:20|40684.1|40664.1|40684.1|40664.1|40684.6|40664.6|40684.1|40664.1|8
1655391030000|2022-06-16 14:50:30|40684.6|40664.6|40684.6|40664.6|40684.6|40664.6|40684.1|40664.1|13
1655391040000|2022-06-16 14:50:40|40682.1|40662.1|40682.1|40662.1|40684.1|40664.1|40679.6|40659.6|12
1655391050000|2022-06-16 14:50:50|40684.1|40664.1|40687.1|40667.1|40690|40670|40684.1|40664.1|4
1655391060000|2022-06-16 14:51:00|40687.5|40667.5|40686.6|40666.6|40689.6|40669.6|40686.6|40666.6|7
1655391070000|2022-06-16 14:51:10|40687.5|40667.5|40686.6|40666.6|40689.6|40669.6|40686.6|40666.6|10
1655391080000|2022-06-16 14:51:20|40684.6|40664.6|40684.1|40664.1|40687.1|40667.1|40684.1|40664.1|7
1655391090000|2022-06-16 14:51:30|40684.6|40664.6|40679.6|40659.6|40684.6|40664.6|40679.6|40659.6|12
1655391100000|2022-06-16 14:51:40|40680|40660|40679.6|40659.6|40680|40660|40677.1|40657.1|24
1655391110000|2022-06-16 14:51:50|40681.7|40661.7|40674.2|40654.2|40681.7|40661.7|40674.2|40654.2|10
1655391120000|2022-06-16 14:52:00|40673.3|40653.3|40666.7|40646.7|40673.3|40653.3|40659.6|40639.6|20
1655391130000|2022-06-16 14:52:10|40666.2|40646.2|40661.7|40641.7|40666.2|40646.2|40658.7|40638.7|5
1655391140000|2022-06-16 14:52:20|40662.1|40642.1|40662.1|40642.1|40662.1|40642.1|40662.1|40642.1|1
1655391150000|2022-06-16 14:52:30|40661.7|40641.7|40661.2|40641.2|40665|40645|40661.2|40641.2|7
1655391160000|2022-06-16 14:52:40|40661.7|40641.7|40661.7|40641.7|40662.1|40642.1|40658.7|40638.7|3
1655391170000|2022-06-16 14:52:50|40659.6|40639.6|40659.2|40639.2|40662.1|40642.1|40657.1|40637.1|9
1655391180000|2022-06-16 14:53:00|40659.6|40639.6|40667.9|40647.9|40667.9|40647.9|40659.2|40639.2|17
1655391190000|2022-06-16 14:53:10|40667.5|40647.5|40672.1|40652.1|40675|40655|40667.5|40647.5|8
1655391200000|2022-06-16 14:53:20|40672.5|40652.5|40654.6|40634.6|40674.6|40654.6|40634.6|40614.6|28
1655391210000|2022-06-16 14:53:30|40655|40635|40648.7|40628.7|40663.3|40643.3|40647.1|40627.1|46
1655391220000|2022-06-16 14:53:40|40649.2|40629.2|40654.2|40634.2|40654.2|40634.2|40646.2|40626.2|21
1655391230000|2022-06-16 14:53:50|40654.6|40634.6|40660.8|40640.8|40660.8|40640.8|40654.6|40634.6|12
1655391240000|2022-06-16 14:54:00|40661.2|40641.2|40661.2|40641.2|40661.2|40641.2|40660.8|40640.8|17
1655391250000|2022-06-16 14:54:10|40669.6|40649.6|40681.7|40661.7|40681.7|40661.7|40669.6|40649.6|16
1655391260000|2022-06-16 14:54:20|40682.1|40662.1|40695.8|40675.8|40698.3|40678.3|40682.1|40662.1|16
1655391270000|2022-06-16 14:54:30|40696.2|40676.2|40701.2|40681.2|40701.2|40681.2|40696.2|40676.2|19
1655391280000|2022-06-16 14:54:40|40700.8|40680.8|40696.7|40676.7|40701.7|40681.7|40696.2|40676.2|14
1655391290000|2022-06-16 14:54:50|40696.2|40676.2|40694.2|40674.2|40696.2|40676.2|40691.7|40671.7|9
1655391300000|2022-06-16 14:55:00|40693.7|40673.7|40697.1|40677.1|40697.1|40677.1|40691.7|40671.7|22
1655391310000|2022-06-16 14:55:10|40696.7|40676.7|40689.2|40669.2|40697.1|40677.1|40689.2|40669.2|13
1655391320000|2022-06-16 14:55:20|40689.6|40669.6|40712.1|40692.1|40716.2|40696.2|40689.6|40669.6|34
1655391330000|2022-06-16 14:55:30|40711.7|40691.7|40712.1|40692.1|40714.6|40694.6|40709.6|40689.6|1
1655391340000|2022-06-16 14:55:40|40711.7|40691.7|40717.1|40697.1|40717.1|40697.1|40707.1|40687.1|19
1655391350000|2022-06-16 14:55:50|40719.2|40699.2|40714.2|40694.2|40721.7|40701.7|40714.2|40694.2|12
1655391360000|2022-06-16 14:56:00|40716.7|40696.7|40714.2|40694.2|40719.6|40699.6|40711.7|40691.7|14
1655391370000|2022-06-16 14:56:10|40712.1|40692.1|40719.2|40699.2|40719.2|40699.2|40711.7|40691.7|9
1655391380000|2022-06-16 14:56:20|40718.7|40698.7|40709.2|40689.2|40718.7|40698.7|40709.2|40689.2|14
1655391390000|2022-06-16 14:56:30|40709.6|40689.6|40714.2|40694.2|40716.7|40696.7|40709.6|40689.6|14
1655391400000|2022-06-16 14:56:40|40714.6|40694.6|40714.2|40694.2|40716.7|40696.7|40714.2|40694.2|4
1655391410000|2022-06-16 14:56:50|40711.7|40691.7|40707.1|40687.1|40711.7|40691.7|40707.1|40687.1|7
1655391420000|2022-06-16 14:57:00|40706.7|40686.7|40697.1|40677.1|40707.1|40687.1|40694.2|40674.2|31
1655391430000|2022-06-16 14:57:10|40697.5|40677.5|40689.6|40669.6|40699.6|40679.6|40687.1|40667.1|8
1655391440000|2022-06-16 14:57:20|40689.2|40669.2|40679.6|40659.6|40689.2|40669.2|40679.6|40659.6|11
1655391450000|2022-06-16 14:57:30|40679.2|40659.2|40684.6|40664.6|40684.6|40664.6|40679.2|40659.2|4
1655391460000|2022-06-16 14:57:40|40686.7|40666.7|40694.6|40674.6|40696.7|40676.7|40686.7|40666.7|6
1655391470000|2022-06-16 14:57:50|40694.2|40674.2|40699.2|40679.2|40699.2|40679.2|40694.2|40674.2|5
1655391480000|2022-06-16 14:58:00|40697.1|40677.1|40684.2|40664.2|40699.2|40679.2|40682.1|40662.1|14
1655391490000|2022-06-16 14:58:10|40682.1|40662.1|40681.7|40661.7|40684.6|40664.6|40681.7|40661.7|15
1655391500000|2022-06-16 14:58:20|40679.6|40659.6|40687.1|40667.1|40687.1|40667.1|40679.6|40659.6|7
1655391510000|2022-06-16 14:58:30|40687.5|40667.5|40662.1|40642.1|40691.7|40671.7|40662.1|40642.1|25
1655391520000|2022-06-16 14:58:40|40672.5|40652.5|40672.1|40652.1|40674.6|40654.6|40672.1|40652.1|16
1655391530000|2022-06-16 14:58:50|40671.7|40651.7|40667.1|40647.1|40672.1|40652.1|40666.7|40646.7|5
1655391540000|2022-06-16 14:59:00|40667.5|40647.5|40676.7|40656.7|40676.7|40656.7|40667.5|40647.5|7
1655391550000|2022-06-16 14:59:10|40673.8|40653.8|40671.7|40651.7|40676.7|40656.7|40671.7|40651.7|1
1655391560000|2022-06-16 14:59:20|40671.3|40651.3|40667.1|40647.1|40671.7|40651.7|40666.7|40646.7|5
1655391570000|2022-06-16 14:59:30|40664.6|40644.6|40666.7|40646.7|40667.1|40647.1|40664.6|40644.6|14
1655391580000|2022-06-16 14:59:40|40667.1|40647.1|40676.7|40656.7|40676.7|40656.7|40667.1|40647.1|11
1655391590000|2022-06-16 14:59:50|40676.3|40656.3|40660|40640|40676.7|40656.7|40657.1|40637.1|17
1655391600000|2022-06-16 15:00:00|40659.6|40639.6|40631.7|40611.7|40661.7|40641.7|40631.7|40611.7|39
1655391610000|2022-06-16 15:00:10|40631.3|40611.3|40636.3|40616.3|40636.3|40616.3|40631.3|40611.3|56
1655391620000|2022-06-16 15:00:20|40636.7|40616.7|40648.8|40628.8|40650.8|40630.8|40636.3|40616.3|15
1655391630000|2022-06-16 15:00:30|40650.8|40630.8|40655.8|40635.8|40658.8|40638.8|40648.8|40628.8|16
1655391640000|2022-06-16 15:00:40|40651.7|40631.7|40651.3|40631.3|40655.8|40635.8|40651.3|40631.3|19
1655391650000|2022-06-16 15:00:50|40652.1|40632.1|40656.3|40636.3|40658.8|40638.8|40652.1|40632.1|15
1655391660000|2022-06-16 15:01:00|40658.3|40638.3|40661.7|40641.7|40663.8|40643.8|40656.7|40636.7|9
1655391670000|2022-06-16 15:01:10|40662.1|40642.1|40685.4|40665.4|40685.8|40665.8|40661.7|40641.7|25
1655391680000|2022-06-16 15:01:20|40683.3|40663.3|40683.8|40663.8|40683.8|40663.8|40678.8|40658.8|8
1655391690000|2022-06-16 15:01:30|40681.7|40661.7|40686.3|40666.3|40686.3|40666.3|40679.2|40659.2|9
1655391700000|2022-06-16 15:01:40|40689.2|40669.2|40710.8|40690.8|40710.8|40690.8|40689.2|40669.2|12
1655391710000|2022-06-16 15:01:50|40713.3|40693.3|40713.8|40693.8|40715.8|40695.8|40711.3|40691.3|18
1655391720000|2022-06-16 15:02:00|40711.7|40691.7|40709.2|40689.2|40711.7|40691.7|40708.3|40688.3|14
1655391730000|2022-06-16 15:02:10|40708.8|40688.8|40715.8|40695.8|40717.9|40697.9|40708.8|40688.8|10
1655391740000|2022-06-16 15:02:20|40716.3|40696.3|40730.8|40710.8|40736.3|40716.3|40716.3|40696.3|17
1655391750000|2022-06-16 15:02:30|40728.8|40708.8|40731.3|40711.3|40731.3|40711.3|40723.8|40703.8|11
1655391760000|2022-06-16 15:02:40|40731.7|40711.7|40736.3|40716.3|40736.3|40716.3|40731.7|40711.7|7
1655391770000|2022-06-16 15:02:50|40737.9|40717.9|40743.8|40723.8|40743.8|40723.8|40735.8|40715.8|7
1655391780000|2022-06-16 15:03:00|40745.8|40725.8|40757.9|40737.9|40757.9|40737.9|40745.8|40725.8|8
1655391790000|2022-06-16 15:03:10|40758.3|40738.3|40760.8|40740.8|40761.7|40741.7|40756.3|40736.3|14
1655391800000|2022-06-16 15:03:20|40760.4|40740.4|40753.3|40733.3|40760.4|40740.4|40753.3|40733.3|5
1655391810000|2022-06-16 15:03:30|40749.2|40729.2|40753.8|40733.8|40753.8|40733.8|40746.3|40726.3|21
1655391820000|2022-06-16 15:03:40|40754.2|40734.2|40767.9|40747.9|40767.9|40747.9|40753.8|40733.8|12
1655391830000|2022-06-16 15:03:50|40768.3|40748.3|40780|40760|40780|40760|40768.3|40748.3|10
1655391840000|2022-06-16 15:04:00|40777.9|40757.9|40786.3|40766.3|40786.3|40766.3|40776.3|40756.3|18
1655391850000|2022-06-16 15:04:10|40788.3|40768.3|40785.8|40765.8|40790.8|40770.8|40785.4|40765.4|8
1655391860000|2022-06-16 15:04:20|40785.4|40765.4|40781.3|40761.3|40785.4|40765.4|40778.8|40758.8|9
1655391870000|2022-06-16 15:04:30|40783.4|40763.4|40799.2|40779.2|40801.7|40781.7|40781.3|40761.3|12
1655391880000|2022-06-16 15:04:40|40801.3|40781.3|40801.3|40781.3|40803.8|40783.8|40798.8|40778.8|10
1655391890000|2022-06-16 15:04:50|40799.2|40779.2|40811.7|40791.7|40811.7|40791.7|40799.2|40779.2|18
1655391900000|2022-06-16 15:05:00|40813.8|40793.8|40800.9|40780.9|40816.3|40796.3|40800.9|40780.9|27
1655391910000|2022-06-16 15:05:10|40803.4|40783.4|40808.8|40788.8|40815.9|40795.9|40803.4|40783.4|18
1655391920000|2022-06-16 15:05:20|40808.4|40788.4|40800.9|40780.9|40808.4|40788.4|40800.9|40780.9|17
1655391930000|2022-06-16 15:05:30|40800.4|40780.4|40785.9|40765.9|40800.9|40780.9|40785.9|40765.9|12
1655391940000|2022-06-16 15:05:40|40786.7|40766.7|40788.8|40768.8|40788.8|40768.8|40786.7|40766.7|2
1655391950000|2022-06-16 15:05:50|40790.9|40770.9|40790.9|40770.9|40792.9|40772.9|40788.4|40768.4|6
1655391960000|2022-06-16 15:06:00|40790.4|40770.4|40786.7|40766.7|40791.7|40771.7|40786.7|40766.7|18
1655391970000|2022-06-16 15:06:10|40786.3|40766.3|40790.9|40770.9|40791.3|40771.3|40786.3|40766.3|6
1655391980000|2022-06-16 15:06:20|40793.8|40773.8|40793.4|40773.4|40793.8|40773.8|40791.7|40771.7|22
1655391990000|2022-06-16 15:06:30|40790.9|40770.9|40790.9|40770.9|40792.9|40772.9|40790.4|40770.4|7
1655392000000|2022-06-16 15:06:40|40790.4|40770.4|40796.3|40776.3|40796.3|40776.3|40790.4|40770.4|9
1655392010000|2022-06-16 15:06:50|40794.2|40774.2|40795.9|40775.9|40796.3|40776.3|40791.3|40771.3|5
1655392020000|2022-06-16 15:07:00|40791.3|40771.3|40791.3|40771.3|40796.3|40776.3|40790.9|40770.9|4
1655392030000|2022-06-16 15:07:10|40793.4|40773.4|40791.3|40771.3|40795.9|40775.9|40788.4|40768.4|10
1655392040000|2022-06-16 15:07:20|40790.9|40770.9|40791.3|40771.3|40791.3|40771.3|40790.9|40770.9|1
1655392050000|2022-06-16 15:07:30|40790.4|40770.4|40793.8|40773.8|40793.8|40773.8|40788.4|40768.4|5
1655392060000|2022-06-16 15:07:40|40795.9|40775.9|40795.9|40775.9|40796.3|40776.3|40793.4|40773.4|5
1655392070000|2022-06-16 15:07:50|40796.3|40776.3|40796.3|40776.3|40796.3|40776.3|40795.9|40775.9|4
1655392080000|2022-06-16 15:08:00|40795.9|40775.9|40790.9|40770.9|40795.9|40775.9|40788.8|40768.8|11
1655392090000|2022-06-16 15:08:10|40791.3|40771.3|40795.9|40775.9|40795.9|40775.9|40790.9|40770.9|3
1655392100000|2022-06-16 15:08:20|40796.3|40776.3|40796.3|40776.3|40796.3|40776.3|40793.4|40773.4|0
1655392110000|2022-06-16 15:08:30|40793.8|40773.8|40793.4|40773.4|40796.3|40776.3|40793.4|40773.4|5
1655392120000|2022-06-16 15:08:40|40791.3|40771.3|40788.4|40768.4|40791.3|40771.3|40788.4|40768.4|8
1655392130000|2022-06-16 15:08:50|40788.8|40768.8|40788.8|40768.8|40788.8|40768.8|40788.8|40768.8|4
1655392140000|2022-06-16 15:09:00|40790.9|40770.9|40794.2|40774.2|40795|40775|40790.9|40770.9|16
1655392150000|2022-06-16 15:09:10|40794.6|40774.6|40798.8|40778.8|40801.3|40781.3|40794.2|40774.2|11
1655392160000|2022-06-16 15:09:20|40797.9|40777.9|40796.3|40776.3|40797.9|40777.9|40791.3|40771.3|4
1655392170000|2022-06-16 15:09:30|40795.9|40775.9|40796.3|40776.3|40796.3|40776.3|40790.9|40770.9|4
1655392180000|2022-06-16 15:09:40|40798.4|40778.4|40806.3|40786.3|40806.3|40786.3|40796.3|40776.3|5
1655392190000|2022-06-16 15:09:50|40805.9|40785.9|40803.8|40783.8|40805.9|40785.9|40800.9|40780.9|3
1655392200000|2022-06-16 15:10:00|40801.7|40781.7|40803.8|40783.8|40805.9|40785.9|40798.8|40778.8|8
1655392210000|2022-06-16 15:10:10|40803.4|40783.4|40806.3|40786.3|40811.3|40791.3|40803.4|40783.4|12
1655392220000|2022-06-16 15:10:20|40803.8|40783.8|40801.3|40781.3|40811.3|40791.3|40801.3|40781.3|16
1655392230000|2022-06-16 15:10:30|40800.9|40780.9|40793.4|40773.4|40801.3|40781.3|40793.4|40773.4|15
1655392240000|2022-06-16 15:10:40|40791.3|40771.3|40791.7|40771.7|40796.3|40776.3|40789.2|40769.2|10
1655392250000|2022-06-16 15:10:50|40793.8|40773.8|40797.1|40777.1|40797.1|40777.1|40793.8|40773.8|6
1655392260000|2022-06-16 15:11:00|40796.7|40776.7|40796.7|40776.7|40801.7|40781.7|40796.3|40776.3|8
1655392270000|2022-06-16 15:11:10|40796.3|40776.3|40800.9|40780.9|40801.3|40781.3|40794.2|40774.2|3
1655392280000|2022-06-16 15:11:20|40801.3|40781.3|40834.2|40814.2|40836.7|40816.7|40801.3|40781.3|33
1655392290000|2022-06-16 15:11:30|40834.6|40814.6|40818.8|40798.8|40837.1|40817.1|40818.8|40798.8|22
1655392300000|2022-06-16 15:11:40|40824.2|40804.2|40836.7|40816.7|40836.7|40816.7|40824.2|40804.2|28
1655392310000|2022-06-16 15:11:50|40833.8|40813.8|40828.8|40808.8|40838.8|40818.8|40828.8|40808.8|13
1655392320000|2022-06-16 15:12:00|40828.4|40808.4|40831.3|40811.3|40831.3|40811.3|40825.9|40805.9|8
1655392330000|2022-06-16 15:12:10|40833.8|40813.8|40833.8|40813.8|40833.8|40813.8|40833.8|40813.8|3
1655392340000|2022-06-16 15:12:20|40834.2|40814.2|40840.9|40820.9|40840.9|40820.9|40834.2|40814.2|5
1655392350000|2022-06-16 15:12:30|40841.3|40821.3|40855.9|40835.9|40855.9|40835.9|40841.3|40821.3|12
1655392360000|2022-06-16 15:12:40|40855.5|40835.5|40861.3|40841.3|40861.7|40841.7|40851.7|40831.7|10
1655392370000|2022-06-16 15:12:50|40861.7|40841.7|40861.7|40841.7|40863.8|40843.8|40860.9|40840.9|32
1655392380000|2022-06-16 15:13:00|40860.9|40840.9|40870.9|40850.9|40870.9|40850.9|40860.9|40840.9|12
1655392390000|2022-06-16 15:13:10|40871.3|40851.3|40888.8|40868.8|40888.8|40868.8|40871.3|40851.3|35
1655392400000|2022-06-16 15:13:20|40890.9|40870.9|40880.5|40860.5|40890.9|40870.9|40880.5|40860.5|9
1655392410000|2022-06-16 15:13:30|40878.4|40858.4|40878|40858|40883.4|40863.4|40878|40858|13
1655392420000|2022-06-16 15:13:40|40878.4|40858.4|40875.9|40855.9|40880.9|40860.9|40875.9|40855.9|6
1655392430000|2022-06-16 15:13:50|40876.3|40856.3|40878.4|40858.4|40878.4|40858.4|40876.3|40856.3|16
1655392440000|2022-06-16 15:14:00|40878.8|40858.8|40876.3|40856.3|40878.8|40858.8|40873.4|40853.4|7
1655392450000|2022-06-16 15:14:10|40876.7|40856.7|40883.4|40863.4|40883.4|40863.4|40876.7|40856.7|17
1655392460000|2022-06-16 15:14:20|40883|40863|40883.4|40863.4|40883.4|40863.4|40878.4|40858.4|16
1655392470000|2022-06-16 15:14:30|40883.8|40863.8|40885.9|40865.9|40885.9|40865.9|40883.8|40863.8|7
1655392480000|2022-06-16 15:14:40|40883.8|40863.8|40868.4|40848.4|40885.9|40865.9|40868.4|40848.4|12
1655392490000|2022-06-16 15:14:50|40868|40848|40883.8|40863.8|40883.8|40863.8|40868|40848|29
1655392500000|2022-06-16 15:15:00|40881.7|40861.7|40869.6|40849.6|40886.7|40866.7|40869.6|40849.6|13
1655392510000|2022-06-16 15:15:10|40869.2|40849.2|40860.9|40840.9|40869.2|40849.2|40860.9|40840.9|9
1655392520000|2022-06-16 15:15:20|40856.7|40836.7|40862.1|40842.1|40864.2|40844.2|40856.7|40836.7|6
1655392530000|2022-06-16 15:15:30|40864.2|40844.2|40876.7|40856.7|40877.1|40857.1|40864.2|40844.2|9
1655392540000|2022-06-16 15:15:40|40876.3|40856.3|40874.6|40854.6|40876.7|40856.7|40871.7|40851.7|2
1655392550000|2022-06-16 15:15:50|40874.2|40854.2|40877.1|40857.1|40879.6|40859.6|40872.5|40852.5|15
1655392560000|2022-06-16 15:16:00|40881.7|40861.7|40871.3|40851.3|40881.7|40861.7|40871.3|40851.3|11
1655392570000|2022-06-16 15:16:10|40866.7|40846.7|40869.2|40849.2|40869.2|40849.2|40864.2|40844.2|7
1655392580000|2022-06-16 15:16:20|40864.6|40844.6|40864.2|40844.2|40867.1|40847.1|40864.2|40844.2|5
1655392590000|2022-06-16 15:16:30|40862.1|40842.1|40867.1|40847.1|40867.1|40847.1|40862.1|40842.1|8
1655392600000|2022-06-16 15:16:40|40864.6|40844.6|40876.3|40856.3|40876.3|40856.3|40864.6|40844.6|15
1655392610000|2022-06-16 15:16:50|40878.8|40858.8|40876.3|40856.3|40878.8|40858.8|40873.8|40853.8|7
1655392620000|2022-06-16 15:17:00|40875.9|40855.9|40865.9|40845.9|40878.8|40858.8|40863.8|40843.8|9
1655392630000|2022-06-16 15:17:10|40866.3|40846.3|40873.4|40853.4|40873.8|40853.8|40866.3|40846.3|9
1655392640000|2022-06-16 15:17:20|40875.9|40855.9|40878.8|40858.8|40878.8|40858.8|40875.5|40855.5|19
1655392650000|2022-06-16 15:17:30|40878.4|40858.4|40876.3|40856.3|40878.4|40858.4|40873.8|40853.8|14
1655392660000|2022-06-16 15:17:40|40875.9|40855.9|40870.9|40850.9|40876.3|40856.3|40870.9|40850.9|9
1655392670000|2022-06-16 15:17:50|40868.8|40848.8|40866.7|40846.7|40871.3|40851.3|40866.3|40846.3|9
1655392680000|2022-06-16 15:18:00|40870.9|40850.9|40868.8|40848.8|40870.9|40850.9|40866.3|40846.3|12
1655392690000|2022-06-16 15:18:10|40866.7|40846.7|40877.1|40857.1|40881.3|40861.3|40866.7|40846.7|20
1655392700000|2022-06-16 15:18:20|40876.7|40856.7|40881.7|40861.7|40884.2|40864.2|40876.7|40856.7|10
1655392710000|2022-06-16 15:18:30|40884.2|40864.2|40883.8|40863.8|40884.2|40864.2|40881.3|40861.3|8
1655392720000|2022-06-16 15:18:40|40881.7|40861.7|40886.3|40866.3|40886.7|40866.7|40881.7|40861.7|4
1655392730000|2022-06-16 15:18:50|40886.7|40866.7|40893.4|40873.4|40895.9|40875.9|40886.7|40866.7|6
1655392740000|2022-06-16 15:19:00|40891.3|40871.3|40891.7|40871.7|40895.9|40875.9|40891.3|40871.3|55
1655392750000|2022-06-16 15:19:10|40892.1|40872.1|40891.7|40871.7|40892.1|40872.1|40889.2|40869.2|8
1655392760000|2022-06-16 15:19:20|40889.6|40869.6|40886.7|40866.7|40889.6|40869.6|40886.3|40866.3|5
1655392770000|2022-06-16 15:19:30|40884.6|40864.6|40857.1|40837.1|40884.6|40864.6|40857.1|40837.1|20
1655392780000|2022-06-16 15:19:40|40856.7|40836.7|40842.6|40822.6|40856.7|40836.7|40839.6|40819.6|27
1655392790000|2022-06-16 15:19:50|40842.1|40822.1|40842.1|40822.1|40844.6|40824.6|40840.1|40820.1|7
1655392800000|2022-06-16 15:20:00|40840.1|40820.1|40847.6|40827.6|40849.6|40829.6|40840.1|40820.1|4
1655392810000|2022-06-16 15:20:10|40849.6|40829.6|40854.6|40834.6|40854.6|40834.6|40847.1|40827.1|15
1655392820000|2022-06-16 15:20:20|40857.1|40837.1|40851.7|40831.7|40857.1|40837.1|40844.6|40824.6|15
1655392830000|2022-06-16 15:20:30|40852.1|40832.1|40846.7|40826.7|40852.1|40832.1|40844.2|40824.2|8
1655392840000|2022-06-16 15:20:40|40846.3|40826.3|40842.1|40822.1|40846.7|40826.7|40842.1|40822.1|4
1655392850000|2022-06-16 15:20:50|40839.6|40819.6|40833.8|40813.8|40844.2|40824.2|40833.8|40813.8|9
1655392860000|2022-06-16 15:21:00|40833.4|40813.4|40831.7|40811.7|40833.8|40813.8|40828.8|40808.8|9
1655392870000|2022-06-16 15:21:10|40829.6|40809.6|40827.1|40807.1|40829.6|40809.6|40827.1|40807.1|4
1655392880000|2022-06-16 15:21:20|40829.6|40809.6|40824.6|40804.6|40829.6|40809.6|40822.1|40802.1|11
1655392890000|2022-06-16 15:21:30|40827.6|40807.6|40827.1|40807.1|40827.6|40807.6|40822.6|40802.6|9
1655392900000|2022-06-16 15:21:40|40827.6|40807.6|40824.6|40804.6|40829.6|40809.6|40824.6|40804.6|3
1655392910000|2022-06-16 15:21:50|40825.1|40805.1|40827.6|40807.6|40827.6|40807.6|40825.1|40805.1|14
1655392920000|2022-06-16 15:22:00|40829.6|40809.6|40830.1|40810.1|40835.1|40815.1|40829.6|40809.6|17
1655392930000|2022-06-16 15:22:10|40829.6|40809.6|40838|40818|40840.5|40820.5|40829.6|40809.6|11
1655392940000|2022-06-16 15:22:20|40840.1|40820.1|40837.6|40817.6|40842.6|40822.6|40837.1|40817.1|11
1655392950000|2022-06-16 15:22:30|40838|40818|40842.6|40822.6|40842.6|40822.6|40837.1|40817.1|22
1655392960000|2022-06-16 15:22:40|40839.6|40819.6|40842.6|40822.6|40842.6|40822.6|40839.6|40819.6|4
1655392970000|2022-06-16 15:22:50|40842.1|40822.1|40839.6|40819.6|40842.1|40822.1|40837.6|40817.6|3
1655392980000|2022-06-16 15:23:00|40839.2|40819.2|40837.1|40817.1|40842.1|40822.1|40834.6|40814.6|6
1655392990000|2022-06-16 15:23:10|40836.3|40816.3|40837.1|40817.1|40837.1|40817.1|40832.1|40812.1|15
1655393000000|2022-06-16 15:23:20|40839.6|40819.6|40839.6|40819.6|40839.6|40819.6|40837.1|40817.1|1
1655393010000|2022-06-16 15:23:30|40839.2|40819.2|40837.1|40817.1|40842.1|40822.1|40837.1|40817.1|9
1655393020000|2022-06-16 15:23:40|40838|40818|40837.6|40817.6|40842.1|40822.1|40837.1|40817.1|6
1655393030000|2022-06-16 15:23:50|40839.6|40819.6|40842.1|40822.1|40842.1|40822.1|40837.1|40817.1|10
1655393040000|2022-06-16 15:24:00|40839.6|40819.6|40839.6|40819.6|40839.6|40819.6|40839.6|40819.6|25
1655393050000|2022-06-16 15:24:10|40839.2|40819.2|40837.2|40817.2|40839.7|40819.7|40836.7|40816.7|14
1655393060000|2022-06-16 15:24:20|40836.7|40816.7|40841.7|40821.7|40842.2|40822.2|40832.2|40812.2|33
1655393070000|2022-06-16 15:24:30|40842.2|40822.2|40841.7|40821.7|40842.2|40822.2|40839.2|40819.2|7
1655393080000|2022-06-16 15:24:40|40837.2|40817.2|40836.7|40816.7|40837.2|40817.2|40836.7|40816.7|2
1655393090000|2022-06-16 15:24:50|40837.2|40817.2|40831.7|40811.7|40837.2|40817.2|40831.7|40811.7|5
1655393100000|2022-06-16 15:25:00|40829.7|40809.7|40819.7|40799.7|40829.7|40809.7|40819.7|40799.7|11
1655393110000|2022-06-16 15:25:10|40820.1|40800.1|40822.2|40802.2|40827.2|40807.2|40820.1|40800.1|15
1655393120000|2022-06-16 15:25:20|40820.1|40800.1|40824.7|40804.7|40824.7|40804.7|40820.1|40800.1|4
1655393130000|2022-06-16 15:25:30|40825.1|40805.1|40832.6|40812.6|40832.6|40812.6|40825.1|40805.1|8
1655393140000|2022-06-16 15:25:40|40833|40813|40840.1|40820.1|40840.1|40820.1|40832.6|40812.6|15
1655393150000|2022-06-16 15:25:50|40840.5|40820.5|40846.7|40826.7|40846.7|40826.7|40840.5|40820.5|11
1655393160000|2022-06-16 15:26:00|40844.7|40824.7|40847.2|40827.2|40847.2|40827.2|40841.7|40821.7|14
1655393170000|2022-06-16 15:26:10|40844.7|40824.7|40844.7|40824.7|40849.2|40829.2|40844.7|40824.7|19
1655393180000|2022-06-16 15:26:20|40842.6|40822.6|40842.2|40822.2|40842.6|40822.6|40841.7|40821.7|12
1655393190000|2022-06-16 15:26:30|40841.7|40821.7|40844.7|40824.7|40844.7|40824.7|40841.7|40821.7|4
1655393200000|2022-06-16 15:26:40|40846.7|40826.7|40842.2|40822.2|40846.7|40826.7|40842.2|40822.2|53
1655393210000|2022-06-16 15:26:50|40841.7|40821.7|40847.2|40827.2|40847.2|40827.2|40837.6|40817.6|26
1655393220000|2022-06-16 15:27:00|40849.2|40829.2|40845.1|40825.1|40849.2|40829.2|40845.1|40825.1|6
1655393230000|2022-06-16 15:27:10|40847.2|40827.2|40884.2|40864.2|40884.2|40864.2|40847.2|40827.2|15
1655393240000|2022-06-16 15:27:20|40884.7|40864.7|40892.6|40872.6|40894.7|40874.7|40884.7|40864.7|16
1655393250000|2022-06-16 15:27:30|40894.7|40874.7|40894.7|40874.7|40899.7|40879.7|40894.7|40874.7|16
1655393260000|2022-06-16 15:27:40|40894.2|40874.2|40885.5|40865.5|40894.7|40874.7|40885.5|40865.5|8
1655393270000|2022-06-16 15:27:50|40885.1|40865.1|40877.6|40857.6|40885.1|40865.1|40877.6|40857.6|6
1655393280000|2022-06-16 15:28:00|40877.2|40857.2|40872.2|40852.2|40877.2|40857.2|40872.2|40852.2|8
1655393290000|2022-06-16 15:28:10|40871.7|40851.7|40864.7|40844.7|40871.7|40851.7|40864.7|40844.7|7
1655393300000|2022-06-16 15:28:20|40864.2|40844.2|40867.6|40847.6|40867.6|40847.6|40859.7|40839.7|6
1655393310000|2022-06-16 15:28:30|40867.2|40847.2|40849.7|40829.7|40869.7|40849.7|40847.6|40827.6|9
1655393320000|2022-06-16 15:28:40|40849.2|40829.2|40849.7|40829.7|40849.7|40829.7|40849.2|40829.2|5
1655393330000|2022-06-16 15:28:50|40850.1|40830.1|40852.2|40832.2|40857.6|40837.6|40850.1|40830.1|11
1655393340000|2022-06-16 15:29:00|40851.7|40831.7|40856.7|40836.7|40856.7|40836.7|40847.6|40827.6|3
1655393350000|2022-06-16 15:29:10|40857.2|40837.2|40852.2|40832.2|40857.2|40837.2|40852.2|40832.2|14
1655393360000|2022-06-16 15:29:20|40849.7|40829.7|40854.7|40834.7|40854.7|40834.7|40849.7|40829.7|7
1655393370000|2022-06-16 15:29:30|40854.2|40834.2|40851.7|40831.7|40854.7|40834.7|40851.7|40831.7|8
1655393380000|2022-06-16 15:29:40|40849.7|40829.7|40847.2|40827.2|40849.7|40829.7|40842.6|40822.6|2
1655393390000|2022-06-16 15:29:50|40846.7|40826.7|40847.6|40827.6|40847.6|40827.6|40842.6|40822.6|5
1655393400000|2022-06-16 15:30:00|40848|40828|40854.7|40834.7|40855.1|40835.1|40848|40828|9
1655393410000|2022-06-16 15:30:10|40852.6|40832.6|40852.6|40832.6|40857.6|40837.6|40852.6|40832.6|23
1655393420000|2022-06-16 15:30:20|40854.7|40834.7|40837.2|40817.2|40857.2|40837.2|40837.2|40817.2|23
1655393430000|2022-06-16 15:30:30|40836.8|40816.8|40837.2|40817.2|40839.7|40819.7|40832.6|40812.6|8
1655393440000|2022-06-16 15:30:40|40839.3|40819.3|40842.2|40822.2|40842.2|40822.2|40837.2|40817.2|12
1655393450000|2022-06-16 15:30:50|40838|40818|40842.2|40822.2|40842.2|40822.2|40838|40818|18
1655393460000|2022-06-16 15:31:00|40840.1|40820.1|40848.4|40828.4|40850.5|40830.5|40840.1|40820.1|8
1655393470000|2022-06-16 15:31:10|40848|40828|40845.9|40825.9|40848|40828|40840.5|40820.5|9
1655393480000|2022-06-16 15:31:20|40842.6|40822.6|40848|40828|40848|40828|40842.6|40822.6|6
1655393490000|2022-06-16 15:31:30|40848.8|40828.8|40850.9|40830.9|40850.9|40830.9|40848.4|40828.4|6
1655393500000|2022-06-16 15:31:40|40850.5|40830.5|40855.5|40835.5|40858|40838|40850.5|40830.5|15
1655393510000|2022-06-16 15:31:50|40853.4|40833.4|40848.4|40828.4|40855.5|40835.5|40848.4|40828.4|2
1655393520000|2022-06-16 15:32:00|40850.9|40830.9|40843|40823|40853|40833|40843|40823|18
1655393530000|2022-06-16 15:32:10|40842.2|40822.2|40823.8|40803.8|40842.2|40822.2|40823.8|40803.8|5
1655393540000|2022-06-16 15:32:20|40825.9|40805.9|40830.9|40810.9|40830.9|40810.9|40820.9|40800.9|10
1655393550000|2022-06-16 15:32:30|40830.5|40810.5|40835.5|40815.5|40835.5|40815.5|40830.5|40810.5|10
1655393560000|2022-06-16 15:32:40|40835.9|40815.9|40848|40828|40848.4|40828.4|40833.4|40813.4|10
1655393570000|2022-06-16 15:32:50|40847.6|40827.6|40843.4|40823.4|40847.6|40827.6|40843.4|40823.4|3
1655393580000|2022-06-16 15:33:00|40840.9|40820.9|40845.9|40825.9|40845.9|40825.9|40840.5|40820.5|6
1655393590000|2022-06-16 15:33:10|40848.4|40828.4|40846.3|40826.3|40848.4|40828.4|40843.4|40823.4|9
1655393600000|2022-06-16 15:33:20|40848.4|40828.4|40855.5|40835.5|40855.5|40835.5|40848.4|40828.4|3
1655393610000|2022-06-16 15:33:30|40855.9|40835.9|40863|40843|40863|40843|40853.4|40833.4|15
1655393620000|2022-06-16 15:33:40|40860.5|40840.5|40857.6|40837.6|40860.5|40840.5|40855.9|40835.9|9
1655393630000|2022-06-16 15:33:50|40855.5|40835.5|40850.5|40830.5|40855.9|40835.9|40850.5|40830.5|16
1655393640000|2022-06-16 15:34:00|40850.9|40830.9|40843.4|40823.4|40850.9|40830.9|40843.4|40823.4|4
1655393650000|2022-06-16 15:34:10|40840.9|40820.9|40840.9|40820.9|40843|40823|40838.8|40818.8|4
1655393660000|2022-06-16 15:34:20|40843|40823|40830.5|40810.5|40843|40823|40830.5|40810.5|6
1655393670000|2022-06-16 15:34:30|40830.1|40810.1|40828|40808|40830.5|40810.5|40828|40808|3
1655393680000|2022-06-16 15:34:40|40828.4|40808.4|40833.4|40813.4|40833.4|40813.4|40828|40808|7
1655393690000|2022-06-16 15:34:50|40833|40813|40835.9|40815.9|40835.9|40815.9|40833|40813|8
1655393700000|2022-06-16 15:35:00|40838|40818|40838.4|40818.4|40840.9|40820.9|40835.9|40815.9|7
1655393710000|2022-06-16 15:35:10|40840.5|40820.5|40848|40828|40848|40828|40840.5|40820.5|11
1655393720000|2022-06-16 15:35:20|40845.5|40825.5|40835.5|40815.5|40845.5|40825.5|40830.5|40810.5|10
1655393730000|2022-06-16 15:35:30|40836.3|40816.3|40845.5|40825.5|40845.5|40825.5|40836.3|40816.3|11
1655393740000|2022-06-16 15:35:40|40847.6|40827.6|40845.5|40825.5|40848|40828|40843|40823|28
1655393750000|2022-06-16 15:35:50|40845.9|40825.9|40843.4|40823.4|40846.3|40826.3|40843|40823|5
1655393760000|2022-06-16 15:36:00|40842.6|40822.6|40823.4|40803.4|40842.6|40822.6|40823.4|40803.4|13
1655393770000|2022-06-16 15:36:10|40825.5|40805.5|40823.4|40803.4|40825.5|40805.5|40818.4|40798.4|7
1655393780000|2022-06-16 15:36:20|40825.5|40805.5|40833|40813|40833|40813|40825.5|40805.5|4
1655393790000|2022-06-16 15:36:30|40835.1|40815.1|40827.6|40807.6|40835.1|40815.1|40827.6|40807.6|10
1655393800000|2022-06-16 15:36:40|40828|40808|40828|40808|40830.1|40810.1|40828|40808|5
1655393810000|2022-06-16 15:36:50|40830.1|40810.1|40820.5|40800.5|40830.1|40810.1|40820.5|40800.5|9
1655393820000|2022-06-16 15:37:00|40820.9|40800.9|40820.5|40800.5|40823|40803|40818|40798|12
1655393830000|2022-06-16 15:37:10|40822.6|40802.6|40810.9|40790.9|40823|40803|40810.9|40790.9|12
1655393840000|2022-06-16 15:37:20|40810.5|40790.5|40803.4|40783.4|40810.5|40790.5|40803.4|40783.4|18
1655393850000|2022-06-16 15:37:30|40805.5|40785.5|40815.9|40795.9|40818|40798|40803.4|40783.4|10
1655393860000|2022-06-16 15:37:40|40820.5|40800.5|40822.6|40802.6|40822.6|40802.6|40818|40798|14
1655393870000|2022-06-16 15:37:50|40820.5|40800.5|40817.6|40797.6|40822.6|40802.6|40817.6|40797.6|2
1655393880000|2022-06-16 15:38:00|40820.1|40800.1|40819.7|40799.7|40823|40803|40817.6|40797.6|10
1655393890000|2022-06-16 15:38:10|40822.6|40802.6|40822.6|40802.6|40822.6|40802.6|40822.6|40802.6|1
1655393900000|2022-06-16 15:38:20|40819.7|40799.7|40820.1|40800.1|40820.1|40800.1|40819.7|40799.7|3
1655393910000|2022-06-16 15:38:30|40817.6|40797.6|40817.2|40797.2|40817.6|40797.6|40817.2|40797.2|3
1655393920000|2022-06-16 15:38:40|40815.1|40795.1|40807.6|40787.6|40815.1|40795.1|40807.2|40787.2|7
1655393930000|2022-06-16 15:38:50|40808|40788|40822.6|40802.6|40822.6|40802.6|40808|40788|9
1655393940000|2022-06-16 15:39:00|40825.1|40805.1|40830.5|40810.5|40830.9|40810.9|40825.1|40805.1|5
1655393950000|2022-06-16 15:39:10|40828|40808|40828|40808|40828|40808|40825.5|40805.5|8
1655393960000|2022-06-16 15:39:20|40830.5|40810.5|40830.5|40810.5|40830.5|40810.5|40828.4|40808.4|8
1655393970000|2022-06-16 15:39:30|40830.1|40810.1|40828|40808|40830.5|40810.5|40825.5|40805.5|3
1655393980000|2022-06-16 15:39:40|40827.6|40807.6|40827.6|40807.6|40830.1|40810.1|40825.5|40805.5|8
1655393990000|2022-06-16 15:39:50|40830.5|40810.5|40827.6|40807.6|40830.5|40810.5|40825.1|40805.1|2
1655394000000|2022-06-16 15:40:00|40828|40808|40828|40808|40828|40808|40828|40808|3
1655394010000|2022-06-16 15:40:10|40830.5|40810.5|40835.5|40815.5|40835.9|40815.9|40830.5|40810.5|8
1655394020000|2022-06-16 15:40:20|40837.6|40817.6|40833|40813|40838|40818|40833|40813|5
1655394030000|2022-06-16 15:40:30|40837.6|40817.6|40827.6|40807.6|40837.6|40817.6|40827.6|40807.6|9
1655394040000|2022-06-16 15:40:40|40825.5|40805.5|40817.6|40797.6|40825.5|40805.5|40817.6|40797.6|2
1655394050000|2022-06-16 15:40:50|40813.4|40793.4|40809.7|40789.7|40815.5|40795.5|40807.6|40787.6|31
1655394060000|2022-06-16 15:41:00|40807.6|40787.6|40807.2|40787.2|40807.6|40787.6|40804.7|40784.7|11
1655394070000|2022-06-16 15:41:10|40806.8|40786.8|40802.6|40782.6|40806.8|40786.8|40802.6|40782.6|16
1655394080000|2022-06-16 15:41:20|40804.7|40784.7|40802.2|40782.2|40806.8|40786.8|40801.8|40781.8|51
1655394090000|2022-06-16 15:41:30|40801.4|40781.4|40794.7|40774.7|40801.4|40781.4|40794.3|40774.3|9
1655394100000|2022-06-16 15:41:40|40797.2|40777.2|40800.1|40780.1|40800.9|40780.9|40797.2|40777.2|9
1655394110000|2022-06-16 15:41:50|40798|40778|40802.6|40782.6|40803|40783|40797.6|40777.6|19
1655394120000|2022-06-16 15:42:00|40802.2|40782.2|40794.7|40774.7|40802.6|40782.6|40794.3|40774.3|11
1655394130000|2022-06-16 15:42:10|40794.3|40774.3|40794.7|40774.7|40797.2|40777.2|40794.3|40774.3|2
1655394140000|2022-06-16 15:42:20|40792.2|40772.2|40779.7|40759.7|40792.2|40772.2|40779.7|40759.7|17
1655394150000|2022-06-16 15:42:30|40780.1|40760.1|40784.7|40764.7|40785.1|40765.1|40780.1|40760.1|7
1655394160000|2022-06-16 15:42:40|40782.2|40762.2|40790.1|40770.1|40791.8|40771.8|40782.2|40762.2|16
1655394170000|2022-06-16 15:42:50|40791.8|40771.8|40769.7|40749.7|40791.8|40771.8|40769.3|40749.3|12
1655394180000|2022-06-16 15:43:00|40772.2|40752.2|40777.6|40757.6|40777.6|40757.6|40772.2|40752.2|6
1655394190000|2022-06-16 15:43:10|40779.7|40759.7|40782.6|40762.6|40782.6|40762.6|40777.6|40757.6|7
1655394200000|2022-06-16 15:43:20|40782.2|40762.2|40787.2|40767.2|40787.2|40767.2|40782.2|40762.2|1
1655394210000|2022-06-16 15:43:30|||||||||1
1655394220000|2022-06-16 15:43:40|40788|40768|40797.2|40777.2|40797.2|40777.2|40787.6|40767.6|6
1655394230000|2022-06-16 15:43:50|40799.7|40779.7|40807.2|40787.2|40811.8|40791.8|40799.7|40779.7|7
1655394240000|2022-06-16 15:44:00|40812.2|40792.2|40805.1|40785.1|40814.3|40794.3|40805.1|40785.1|5
1655394250000|2022-06-16 15:44:10|40805.5|40785.5|40817.2|40797.2|40817.2|40797.2|40805.5|40785.5|11
1655394260000|2022-06-16 15:44:20|40819.3|40799.3|40822.2|40802.2|40822.2|40802.2|40817.2|40797.2|7
1655394270000|2022-06-16 15:44:30|40822.6|40802.6|40854.3|40834.3|40854.3|40834.3|40822.6|40802.6|18
1655394280000|2022-06-16 15:44:40|40852.2|40832.2|40862.2|40842.2|40862.2|40842.2|40851.8|40831.8|19
1655394290000|2022-06-16 15:44:50|40862.6|40842.6|40874.7|40854.7|40875.1|40855.1|40862.6|40842.6|12
1655394300000|2022-06-16 15:45:00|40876.8|40856.8|40877.6|40857.6|40877.6|40857.6|40872.2|40852.2|15
1655394310000|2022-06-16 15:45:10|40878|40858|40897.2|40877.2|40899.7|40879.7|40878|40858|18
1655394320000|2022-06-16 15:45:20|40901.8|40881.8|40892.2|40872.2|40902.2|40882.2|40889.7|40869.7|87
1655394330000|2022-06-16 15:45:30|40891.8|40871.8|40882.2|40862.2|40891.8|40871.8|40879.3|40859.3|40
1655394340000|2022-06-16 15:45:40|40884.7|40864.7|40890.1|40870.1|40890.1|40870.1|40879.7|40859.7|24
1655394350000|2022-06-16 15:45:50|40889.7|40869.7|40869.7|40849.7|40889.7|40869.7|40867.6|40847.6|17
1655394360000|2022-06-16 15:46:00|40867.6|40847.6|40872.6|40852.6|40872.6|40852.6|40867.6|40847.6|3
1655394370000|2022-06-16 15:46:10|40874.7|40854.7|40893|40873|40900.1|40880.1|40874.7|40854.7|62
1655394380000|2022-06-16 15:46:20|40895.5|40875.5|40895.5|40875.5|40900.1|40880.1|40893|40873|4
1655394390000|2022-06-16 15:46:30|40897.6|40877.6|40887.6|40867.6|40897.6|40877.6|40886|40866|8
1655394400000|2022-06-16 15:46:40|40885.5|40865.5|40883.5|40863.5|40890.5|40870.5|40883.5|40863.5|7
1655394410000|2022-06-16 15:46:50|40883|40863|40870.1|40850.1|40883.5|40863.5|40870.1|40850.1|21
1655394420000|2022-06-16 15:47:00|40868|40848|40859.7|40839.7|40868|40848|40857.2|40837.2|14
1655394430000|2022-06-16 15:47:10|40857.6|40837.6|40858.5|40838.5|40858.5|40838.5|40855.5|40835.5|11
1655394440000|2022-06-16 15:47:20|40858.9|40838.9|40878|40858|40878|40858|40858.9|40838.9|5
1655394450000|2022-06-16 15:47:30|40876|40856|40863.9|40843.9|40876|40856|40863.9|40843.9|43
1655394460000|2022-06-16 15:47:40|40866.4|40846.4|40876.8|40856.8|40876.8|40856.8|40866.4|40846.4|5
1655394470000|2022-06-16 15:47:50|40876.4|40856.4|40871.8|40851.8|40876.4|40856.4|40871|40851|9
1655394480000|2022-06-16 15:48:00|40872.2|40852.2|40896.8|40876.8|40896.8|40876.8|40872.2|40852.2|13
1655394490000|2022-06-16 15:48:10|40894.3|40874.3|40891.4|40871.4|40894.3|40874.3|40889.3|40869.3|13
1655394500000|2022-06-16 15:48:20|40889.3|40869.3|40885.1|40865.1|40892.2|40872.2|40883|40863|61
1655394510000|2022-06-16 15:48:30|40885.5|40865.5|40890.1|40870.1|40890.1|40870.1|40885.1|40865.1|6
1655394520000|2022-06-16 15:48:40|40889.7|40869.7|40880.1|40860.1|40889.7|40869.7|40880.1|40860.1|10
1655394530000|2022-06-16 15:48:50|40879.7|40859.7|40874.3|40854.3|40880.1|40860.1|40872.2|40852.2|5
1655394540000|2022-06-16 15:49:00|40874.7|40854.7|40886|40866|40886|40866|40874.7|40854.7|11
1655394550000|2022-06-16 15:49:10|40890.1|40870.1|40894.7|40874.7|40894.7|40874.7|40890.1|40870.1|10
1655394560000|2022-06-16 15:49:20|40897.2|40877.2|40899.7|40879.7|40902.2|40882.2|40897.2|40877.2|14
1655394570000|2022-06-16 15:49:30|40904.3|40884.3|40904.3|40884.3|40904.3|40884.3|40904.3|40884.3|2
1655394580000|2022-06-16 15:49:40|40904.7|40884.7|40915.1|40895.1|40915.1|40895.1|40904.7|40884.7|7
1655394590000|2022-06-16 15:49:50|40915.5|40895.5|40923|40903|40923|40903|40915.5|40895.5|22
1655394600000|2022-06-16 15:50:00|40929.7|40909.7|40959.7|40939.7|40960.1|40940.1|40929.7|40909.7|21
1655394610000|2022-06-16 15:50:10|40957.2|40937.2|40944.7|40924.7|40957.2|40937.2|40942.2|40922.2|20
1655394620000|2022-06-16 15:50:20|40940.1|40920.1|40939.7|40919.7|40944.3|40924.3|40935.5|40915.5|15
1655394630000|2022-06-16 15:50:30|40937.6|40917.6|40939.7|40919.7|40939.7|40919.7|40930.1|40910.1|14
1655394640000|2022-06-16 15:50:40|40942.2|40922.2|40947.2|40927.2|40948|40928|40942.2|40922.2|3
1655394650000|2022-06-16 15:50:50|40944.7|40924.7|40957.6|40937.6|40957.6|40937.6|40944.7|40924.7|95
1655394660000|2022-06-16 15:51:00|40957.2|40937.2|40950.1|40930.1|40957.2|40937.2|40947.6|40927.6|9
1655394670000|2022-06-16 15:51:10|40948|40928|40951|40931|40951.4|40931.4|40948|40928|6
1655394680000|2022-06-16 15:51:20|40955.1|40935.1|40953|40933|40957.6|40937.6|40953|40933|7
1655394690000|2022-06-16 15:51:30|40952.6|40932.6|40950.5|40930.5|40952.6|40932.6|40950.5|40930.5|4
1655394700000|2022-06-16 15:51:40|40950.1|40930.1|40938|40918|40950.1|40930.1|40938|40918|29
1655394710000|2022-06-16 15:51:50|40937.2|40917.2|40940.5|40920.5|40942.6|40922.6|40932.6|40912.6|11
1655394720000|2022-06-16 15:52:00|40942.6|40922.6|40954.3|40934.3|40956.4|40936.4|40940.5|40920.5|16
1655394730000|2022-06-16 15:52:10|40950.1|40930.1|40947.6|40927.6|40952.6|40932.6|40947.6|40927.6|5
1655394740000|2022-06-16 15:52:20|40950.1|40930.1|40957.6|40937.6|40957.6|40937.6|40950.1|40930.1|16
1655394750000|2022-06-16 15:52:30|40959.7|40939.7|40982.6|40962.6|40982.6|40962.6|40958|40938|29
1655394760000|2022-06-16 15:52:40|40982.2|40962.2|40989.3|40969.3|40990.1|40970.1|40982.2|40962.2|12
1655394770000|2022-06-16 15:52:50|40989.7|40969.7|40982.2|40962.2|40989.7|40969.7|40982.2|40962.2|11
1655394780000|2022-06-16 15:53:00|40977.6|40957.6|40982.2|40962.2|40984.3|40964.3|40975.1|40955.1|18
1655394790000|2022-06-16 15:53:10|40981.8|40961.8|40973.9|40953.9|40983.5|40963.5|40973.9|40953.9|21
1655394800000|2022-06-16 15:53:20|40976.4|40956.4|40979.3|40959.3|40979.3|40959.3|40976|40956|5
1655394810000|2022-06-16 15:53:30|40981.8|40961.8|40986.4|40966.4|40986.8|40966.8|40979.3|40959.3|8
1655394820000|2022-06-16 15:53:40|40984.3|40964.3|40986|40966|40986.8|40966.8|40983.9|40963.9|5
1655394830000|2022-06-16 15:53:50|40984.3|40964.3|41011.4|40991.4|41011.4|40991.4|40981.4|40961.4|33
1655394840000|2022-06-16 15:54:00|41013.9|40993.9|41013.9|40993.9|41021.4|41001.4|41013.9|40993.9|18
1655394850000|2022-06-16 15:54:10|41013.5|40993.5|41016.4|40996.4|41016.4|40996.4|41011.4|40991.4|18
1655394860000|2022-06-16 15:54:20|41016|40996|41021.4|41001.4|41021.8|41001.8|41016|40996|19
1655394870000|2022-06-16 15:54:30|41021|41001|41028.5|41008.5|41028.9|41008.9|41018.9|40998.9|13
1655394880000|2022-06-16 15:54:40|41028.9|41008.9|41021.4|41001.4|41028.9|41008.9|41021.4|41001.4|14
1655394890000|2022-06-16 15:54:50|41019.3|40999.3|41022.2|41002.2|41022.2|41002.2|41016.8|40996.8|26
1655394900000|2022-06-16 15:55:00|41019.3|40999.3|41016.8|40996.8|41019.3|40999.3|41016|40996|9
1655394910000|2022-06-16 15:55:10|41018.9|40998.9|41024.3|41004.3|41024.7|41004.7|41014.3|40994.3|17
1655394920000|2022-06-16 15:55:20|41026.4|41006.4|41027.2|41007.2|41027.2|41007.2|41022.2|41002.2|7
1655394930000|2022-06-16 15:55:30|41022.6|41002.6|41012.6|40992.6|41022.6|41002.6|41012.6|40992.6|46
1655394940000|2022-06-16 15:55:40|41013.1|40993.1|41015.6|40995.6|41022.6|41002.6|41012.6|40992.6|11
1655394950000|2022-06-16 15:55:50|41016|40996|41018.5|40998.5|41018.5|40998.5|41015.6|40995.6|3
1655394960000|2022-06-16 15:56:00|41020.6|41000.6|41015.6|40995.6|41021|41001|41015.6|40995.6|36
1655394970000|2022-06-16 15:56:10|41013.1|40993.1|41013.1|40993.1|41015.6|40995.6|41013.1|40993.1|10
1655394980000|2022-06-16 15:56:20|41015.6|40995.6|41019.3|40999.3|41019.3|40999.3|41013.1|40993.1|14
1655394990000|2022-06-16 15:56:30|41021.4|41001.4|41021|41001|41021.4|41001.4|41019.3|40999.3|16
1655395000000|2022-06-16 15:56:40|41021.4|41001.4|41021|41001|41023.5|41003.5|41018.9|40998.9|17
1655395010000|2022-06-16 15:56:50|41020.6|41000.6|41018.5|40998.5|41021|41001|41018.5|40998.5|3
1655395020000|2022-06-16 15:57:00|41018.1|40998.1|41024.3|41004.3|41028.9|41008.9|41016|40996|19
1655395030000|2022-06-16 15:57:10|41024.7|41004.7|41041.8|41021.8|41044.7|41024.7|41024.7|41004.7|25
1655395040000|2022-06-16 15:57:20|41041.4|41021.4|41023.9|41003.9|41041.8|41021.8|41019.3|40999.3|14
1655395050000|2022-06-16 15:57:30|41024.3|41004.3|41026.8|41006.8|41031.8|41011.8|41021.4|41001.4|11
1655395060000|2022-06-16 15:57:40|41028.9|41008.9|41029.3|41009.3|41029.3|41009.3|41024.3|41004.3|19
1655395070000|2022-06-16 15:57:50|41031.4|41011.4|41056.4|41036.4|41063.9|41043.9|41031.4|41011.4|42
1655395080000|2022-06-16 15:58:00|41056|41036|41056|41036|41063.9|41043.9|41051.8|41031.8|49
1655395090000|2022-06-16 15:58:10|41054.3|41034.3|41056.8|41036.8|41056.8|41036.8|41054.3|41034.3|2
1655395100000|2022-06-16 15:58:20|41058.9|41038.9|41061.4|41041.4|41061.4|41041.4|41056.8|41036.8|4
1655395110000|2022-06-16 15:58:30|41061.8|41041.8|41053.9|41033.9|41061.8|41041.8|41053.9|41033.9|29
1655395120000|2022-06-16 15:58:40|41051|41031|41046|41026|41051|41031|41046|41026|54
1655395130000|2022-06-16 15:58:50|41044.3|41024.3|41031.4|41011.4|41044.3|41024.3|41031.4|41011.4|7
1655395140000|2022-06-16 15:59:00|41031.8|41011.8|41046.4|41026.4|41048.5|41028.5|41031.8|41011.8|19
1655395150000|2022-06-16 15:59:10|41046.8|41026.8|41053.9|41033.9|41053.9|41033.9|41046.8|41026.8|1
1655395160000|2022-06-16 15:59:20|41054.3|41034.3|41061.8|41041.8|41061.8|41041.8|41054.3|41034.3|18
1655395170000|2022-06-16 15:59:30|41064.3|41044.3|41063.9|41043.9|41068.9|41048.9|41063.9|41043.9|14
1655395180000|2022-06-16 15:59:40|41063.5|41043.5|41056|41036|41063.5|41043.5|41056|41036|12
1655395190000|2022-06-16 15:59:50|41053.9|41033.9|41051.4|41031.4|41054.3|41034.3|41051.4|41031.4|5
1655395200000|2022-06-16 16:00:00|41051.8|41031.8|41089.3|41069.3|41089.3|41069.3|41051.8|41031.8|44
1655395210000|2022-06-16 16:00:10|41091.8|41071.8|41112.6|41092.6|41115.6|41095.6|41091.8|41071.8|186
1655395220000|2022-06-16 16:00:20|41112.2|41092.2|41120.1|41100.1|41122.6|41102.6|41108.1|41088.1|56
1655395230000|2022-06-16 16:00:30|41122.2|41102.2|41109.7|41089.7|41122.2|41102.2|41109.7|41089.7|16
1655395240000|2022-06-16 16:00:40|41104.7|41084.7|41110.6|41090.6|41115.6|41095.6|41102.6|41082.6|22
1655395250000|2022-06-16 16:00:50|41110.1|41090.1|41120.6|41100.6|41120.6|41100.6|41110.1|41090.1|18
1655395260000|2022-06-16 16:01:00|41123.1|41103.1|41135.6|41115.6|41139.7|41119.7|41123.1|41103.1|45
1655395270000|2022-06-16 16:01:10|41138.1|41118.1|41130.6|41110.6|41138.5|41118.5|41128.1|41108.1|20
1655395280000|2022-06-16 16:01:20|41128.5|41108.5|41129.7|41109.7|41133.1|41113.1|41125.6|41105.6|15
1655395290000|2022-06-16 16:01:30|41130.6|41110.6|41113.5|41093.5|41130.6|41110.6|41110.6|41090.6|29
1655395300000|2022-06-16 16:01:40|41114.3|41094.3|41113.5|41093.5|41118.5|41098.5|41113.5|41093.5|14
1655395310000|2022-06-16 16:01:50|41109.7|41089.7|41093.5|41073.5|41109.7|41089.7|41091|41071|19
1655395320000|2022-06-16 16:02:00|41091.4|41071.4|41106.4|41086.4|41106.4|41086.4|41091.4|41071.4|24
1655395330000|2022-06-16 16:02:10|41108.9|41088.9|41098.5|41078.5|41111|41091|41098.5|41078.5|24
1655395340000|2022-06-16 16:02:20|41093.5|41073.5|41078.1|41058.1|41093.5|41073.5|41078.1|41058.1|25
1655395350000|2022-06-16 16:02:30|41078.9|41058.9|41070.6|41050.6|41081|41061|41067.6|41047.6|29
1655395360000|2022-06-16 16:02:40|41070.1|41050.1|41070.6|41050.6|41070.6|41050.6|41070.1|41050.1|4
1655395370000|2022-06-16 16:02:50|41071|41051|41060.6|41040.6|41071|41051|41060.6|41040.6|13
1655395380000|2022-06-16 16:03:00|41057.6|41037.6|41058.5|41038.5|41060.1|41040.1|41055.1|41035.1|32
1655395390000|2022-06-16 16:03:10|41058.1|41038.1|41058.5|41038.5|41058.5|41038.5|41053.1|41033.1|11
1655395400000|2022-06-16 16:03:20|41061|41041|41069.7|41049.7|41069.7|41049.7|41061|41041|12
1655395410000|2022-06-16 16:03:30|41070.1|41050.1|41083.5|41063.5|41083.5|41063.5|41070.1|41050.1|5
1655395420000|2022-06-16 16:03:40|41083.9|41063.9|41096.4|41076.4|41097.2|41077.2|41083.9|41063.9|18
1655395430000|2022-06-16 16:03:50|41096.8|41076.8|41096.8|41076.8|41097.2|41077.2|41096.8|41076.8|13
1655395440000|2022-06-16 16:04:00|41097.2|41077.2|41108.9|41088.9|41108.9|41088.9|41096.8|41076.8|29
1655395450000|2022-06-16 16:04:10|41109.3|41089.3|41114.3|41094.3|41114.3|41094.3|41106.8|41086.8|15
1655395460000|2022-06-16 16:04:20|41116.8|41096.8|41124.3|41104.3|41124.3|41104.3|41116.8|41096.8|18
1655395470000|2022-06-16 16:04:30|41124.7|41104.7|41123.9|41103.9|41128.9|41108.9|41121.4|41101.4|19
1655395480000|2022-06-16 16:04:40|41124.3|41104.3|41113.5|41093.5|41124.3|41104.3|41113.5|41093.5|15
1655395490000|2022-06-16 16:04:50|41113.9|41093.9|41113.9|41093.9|41116.4|41096.4|41113.9|41093.9|13
1655395500000|2022-06-16 16:05:00|41111.8|41091.8|41146.8|41126.8|41149.3|41129.3|41111.8|41091.8|50
1655395510000|2022-06-16 16:05:10|41144.3|41124.3|41129.3|41109.3|41150.1|41130.1|41129.3|41109.3|51
1655395520000|2022-06-16 16:05:20|41131.4|41111.4|41129.3|41109.3|41131.4|41111.4|41124.7|41104.7|11
1655395530000|2022-06-16 16:05:30|||||||||4
1655395540000|2022-06-16 16:05:40|41131.8|41111.8|41139.3|41119.3|41139.3|41119.3|41131.8|41111.8|24
1655395550000|2022-06-16 16:05:50|41138.9|41118.9|41138.9|41118.9|41138.9|41118.9|41136.8|41116.8|13
1655395560000|2022-06-16 16:06:00|41139.3|41119.3|41141.8|41121.8|41141.8|41121.8|41138.9|41118.9|15
1655395570000|2022-06-16 16:06:10|41139.3|41119.3|41144.3|41124.3|41144.3|41124.3|41139.3|41119.3|13
1655395580000|2022-06-16 16:06:20|41143.9|41123.9|41141.4|41121.4|41144.3|41124.3|41141.4|41121.4|7
1655395590000|2022-06-16 16:06:30|41141.8|41121.8|41106.4|41086.4|41141.8|41121.8|41106.4|41086.4|29
1655395600000|2022-06-16 16:06:40|41103.9|41083.9|41101.8|41081.8|41106.8|41086.8|41101.8|41081.8|9
1655395610000|2022-06-16 16:06:50|41099.7|41079.7|41097.6|41077.6|41099.7|41079.7|41095.1|41075.1|30
1655395620000|2022-06-16 16:07:00|41097.2|41077.2|41097.6|41077.6|41097.6|41077.6|41095.1|41075.1|25
1655395630000|2022-06-16 16:07:10|41097.2|41077.2|41082.2|41062.2|41097.6|41077.6|41082.2|41062.2|9
1655395640000|2022-06-16 16:07:20|41081.8|41061.8|41070.1|41050.1|41081.8|41061.8|41069.7|41049.7|14
1655395650000|2022-06-16 16:07:30|41070.6|41050.6|41075.1|41055.1|41077.6|41057.6|41070.6|41050.6|11
1655395660000|2022-06-16 16:07:40|41074.7|41054.7|41060.1|41040.1|41074.7|41054.7|41060.1|41040.1|3
1655395670000|2022-06-16 16:07:50|41062.2|41042.2|41059.7|41039.7|41064.7|41044.7|41059.7|41039.7|26
1655395680000|2022-06-16 16:08:00|41064.3|41044.3|41063.9|41043.9|41064.3|41044.3|41059.3|41039.3|8
1655395690000|2022-06-16 16:08:10|41061.8|41041.8|41061.8|41041.8|41064.3|41044.3|41059.3|41039.3|7
1655395700000|2022-06-16 16:08:20|41059.7|41039.7|41056.8|41036.8|41059.7|41039.7|41054.7|41034.7|10
1655395710000|2022-06-16 16:08:30|41057.2|41037.2|41071.4|41051.4|41071.4|41051.4|41057.2|41037.2|14
1655395720000|2022-06-16 16:08:40|41071.8|41051.8|41071.8|41051.8|41071.8|41051.8|41071.8|41051.8|4
1655395730000|2022-06-16 16:08:50|41071.4|41051.4|41068.9|41048.9|41073.9|41053.9|41068.9|41048.9|10
1655395740000|2022-06-16 16:09:00|41069.3|41049.3|41071.4|41051.4|41071.8|41051.8|41069.3|41049.3|44
1655395750000|2022-06-16 16:09:10|41071|41051|41073.1|41053.1|41073.1|41053.1|41071|41051|2
1655395760000|2022-06-16 16:09:20|41070.6|41050.6|41067.7|41047.7|41070.6|41050.6|41067.7|41047.7|37
1655395770000|2022-06-16 16:09:30|41069.7|41049.7|41066.8|41046.8|41069.7|41049.7|41066.8|41046.8|5
1655395780000|2022-06-16 16:09:40|41064.7|41044.7|41067.2|41047.2|41067.2|41047.2|41064.3|41044.3|4
1655395790000|2022-06-16 16:09:50|41069.7|41049.7|41064.7|41044.7|41069.7|41049.7|41064.7|41044.7|16
1655395800000|2022-06-16 16:10:00|41067.2|41047.2|41086.8|41066.8|41086.8|41066.8|41067.2|41047.2|26
1655395810000|2022-06-16 16:10:10|41086.4|41066.4|41080.6|41060.6|41088.1|41068.1|41080.6|41060.6|48
1655395820000|2022-06-16 16:10:20|41085.6|41065.6|41078.1|41058.1|41085.6|41065.6|41075.6|41055.6|3
1655395830000|2022-06-16 16:10:30|41078.5|41058.5|41072.7|41052.7|41080.6|41060.6|41070.6|41050.6|16
1655395840000|2022-06-16 16:10:40|41074.7|41054.7|41073.1|41053.1|41074.7|41054.7|41070.6|41050.6|21
1655395850000|2022-06-16 16:10:50|41076|41056|41078.5|41058.5|41078.5|41058.5|41076|41056|9
1655395860000|2022-06-16 16:11:00|41078.9|41058.9|41090.6|41070.6|41093.1|41073.1|41078.5|41058.5|13
1655395870000|2022-06-16 16:11:10|41088.5|41068.5|41081|41061|41090.6|41070.6|41080.6|41060.6|1
1655395880000|2022-06-16 16:11:20|41083.1|41063.1|41081|41061|41083.1|41063.1|41080.6|41060.6|1
1655395890000|2022-06-16 16:11:30|41080.6|41060.6|41068.5|41048.5|41080.6|41060.6|41068.5|41048.5|7
1655395900000|2022-06-16 16:11:40|41068.1|41048.1|41067.7|41047.7|41068.1|41048.1|41065.2|41045.2|15
1655395910000|2022-06-16 16:11:50|41068.1|41048.1|41071|41051|41078.5|41058.5|41068.1|41048.1|13
1655395920000|2022-06-16 16:12:00|41073.1|41053.1|41071|41051|41073.1|41053.1|41068.1|41048.1|2
1655395930000|2022-06-16 16:12:10|41070.2|41050.2|41085.6|41065.6|41085.6|41065.6|41068.5|41048.5|18
1655395940000|2022-06-16 16:12:20|41083.5|41063.5|41085.6|41065.6|41085.6|41065.6|41083.1|41063.1|13
1655395950000|2022-06-16 16:12:30|41088.5|41068.5|41088.9|41068.9|41088.9|41068.9|41088.5|41068.5|4
1655395960000|2022-06-16 16:12:40|41088.5|41068.5|41085.6|41065.6|41088.5|41068.5|41081.4|41061.4|6
1655395970000|2022-06-16 16:12:50|41088.5|41068.5|41103.1|41083.1|41103.1|41083.1|41086|41066|12
1655395980000|2022-06-16 16:13:00|41106|41086|41106.4|41086.4|41108.9|41088.9|41101|41081|15
1655395990000|2022-06-16 16:13:10|41108.5|41088.5|41118.1|41098.1|41118.1|41098.1|41108.5|41088.5|34
1655396000000|2022-06-16 16:13:20|41121|41101|41121|41101|41121|41101|41121|41101|8
1655396010000|2022-06-16 16:13:30|41123.5|41103.5|41125.6|41105.6|41128.5|41108.5|41123.5|41103.5|5
1655396020000|2022-06-16 16:13:40|41126|41106|41130.6|41110.6|41133.1|41113.1|41126|41106|4
1655396030000|2022-06-16 16:13:50|41131.4|41111.4|41135.6|41115.6|41135.6|41115.6|41131.4|41111.4|8
1655396040000|2022-06-16 16:14:00|41133.5|41113.5|41136|41116|41136.4|41116.4|41133.1|41113.1|3
1655396050000|2022-06-16 16:14:10|41136.4|41116.4|41136.4|41116.4|41138.9|41118.9|41136|41116|3
1655396060000|2022-06-16 16:14:20|41136|41116|41141.4|41121.4|41143.1|41123.1|41136|41116|10
1655396070000|2022-06-16 16:14:30|41143.5|41123.5|41143.5|41123.5|41143.5|41123.5|41141|41121|10
1655396080000|2022-06-16 16:14:40|41148.1|41128.1|41147.7|41127.7|41148.1|41128.1|41147.7|41127.7|8
1655396090000|2022-06-16 16:14:50|41147.3|41127.3|41135.6|41115.6|41147.3|41127.3|41135.6|41115.6|14
1655396100000|2022-06-16 16:15:00|41140.6|41120.6|41141|41121|41143.1|41123.1|41136.8|41116.8|32
1655396110000|2022-06-16 16:15:10|41138.5|41118.5|41136.4|41116.4|41141.4|41121.4|41136.4|41116.4|4
1655396120000|2022-06-16 16:15:20|41138.9|41118.9|41123.5|41103.5|41138.9|41118.9|41123.5|41103.5|18
1655396130000|2022-06-16 16:15:30|41123.9|41103.9|41123.5|41103.5|41123.9|41103.9|41121.4|41101.4|11
1655396140000|2022-06-16 16:15:40|41121|41101|41121.4|41101.4|41123.5|41103.5|41118.9|41098.9|15
1655396150000|2022-06-16 16:15:50|41118.9|41098.9|41108.9|41088.9|41118.9|41098.9|41108.9|41088.9|9
1655396160000|2022-06-16 16:16:00|41109.3|41089.3|41113.9|41093.9|41114.3|41094.3|41109.3|41089.3|8
1655396170000|2022-06-16 16:16:10|41111.8|41091.8|41103.9|41083.9|41111.8|41091.8|41103.9|41083.9|9
1655396180000|2022-06-16 16:16:20|41103.5|41083.5|41101.4|41081.4|41103.9|41083.9|41101.4|41081.4|4
1655396190000|2022-06-16 16:16:30|41101|41081|41093.9|41073.9|41101|41081|41093.9|41073.9|1
1655396200000|2022-06-16 16:16:40|41104.7|41084.7|41114.3|41094.3|41114.3|41094.3|41102.2|41082.2|16
1655396210000|2022-06-16 16:16:50|41113.9|41093.9|41114.3|41094.3|41114.3|41094.3|41113.9|41093.9|3
1655396220000|2022-06-16 16:17:00|41113.9|41093.9|41109.3|41089.3|41113.9|41093.9|41108.9|41088.9|5
1655396230000|2022-06-16 16:17:10|41108.9|41088.9|41108.9|41088.9|41109.3|41089.3|41108.9|41088.9|1
1655396240000|2022-06-16 16:17:20|41106.8|41086.8|41138.9|41118.9|41141.4|41121.4|41106.8|41086.8|21
1655396250000|2022-06-16 16:17:30|41139.3|41119.3|41143.5|41123.5|41143.5|41123.5|41138.9|41118.9|3
1655396260000|2022-06-16 16:17:40|41143.9|41123.9|41144.3|41124.3|41144.3|41124.3|41141.8|41121.8|9
1655396270000|2022-06-16 16:17:50|41146.8|41126.8|41154.3|41134.3|41154.3|41134.3|41146.8|41126.8|8
1655396280000|2022-06-16 16:18:00|41156.8|41136.8|41159.3|41139.3|41159.3|41139.3|41154.7|41134.7|17
1655396290000|2022-06-16 16:18:10|41161.4|41141.4|41163.9|41143.9|41163.9|41143.9|41159.3|41139.3|17
1655396300000|2022-06-16 16:18:20|41161.4|41141.4|41159.3|41139.3|41161.4|41141.4|41156.8|41136.8|14
1655396310000|2022-06-16 16:18:30|41164.3|41144.3|41162.2|41142.2|41164.3|41144.3|41161.4|41141.4|34
1655396320000|2022-06-16 16:18:40|41164.3|41144.3|41164.3|41144.3|41164.3|41144.3|41161.8|41141.8|13
1655396330000|2022-06-16 16:18:50|41163.9|41143.9|41163.5|41143.5|41166.8|41146.8|41163.5|41143.5|15
1655396340000|2022-06-16 16:19:00|41163.9|41143.9|41161.4|41141.4|41164.3|41144.3|41158.9|41138.9|9
1655396350000|2022-06-16 16:19:10|41159.3|41139.3|41156.4|41136.4|41161.4|41141.4|41156.4|41136.4|15
1655396360000|2022-06-16 16:19:20|41158.5|41138.5|41155.6|41135.6|41158.5|41138.5|41155.6|41135.6|1
1655396370000|2022-06-16 16:19:30|41156|41136|41153.5|41133.5|41158.1|41138.1|41153.5|41133.5|4
1655396380000|2022-06-16 16:19:40|41153.1|41133.1|41153.5|41133.5|41156|41136|41153.1|41133.1|1
1655396390000|2022-06-16 16:19:50|41153.1|41133.1|41142.3|41122.3|41153.1|41133.1|41142.3|41122.3|16
1655396400000|2022-06-16 16:20:00|41142.7|41122.7|41147.7|41127.7|41147.7|41127.7|41142.7|41122.7|27
1655396410000|2022-06-16 16:20:10|41147.3|41127.3|41134.8|41114.8|41147.3|41127.3|41134.4|41114.4|3
1655396420000|2022-06-16 16:20:20|41134.4|41114.4|41134.4|41114.4|41137.3|41117.3|41134.4|41114.4|9
1655396430000|2022-06-16 16:20:30|41132.3|41112.3|41137.7|41117.7|41137.7|41117.7|41130.2|41110.2|13
1655396440000|2022-06-16 16:20:40|41142.7|41122.7|41149.8|41129.8|41152.3|41132.3|41142.7|41122.7|4
1655396450000|2022-06-16 16:20:50|41147.7|41127.7|41152.7|41132.7|41155.2|41135.2|41147.7|41127.7|19
1655396460000|2022-06-16 16:21:00|41150.6|41130.6|41150.2|41130.2|41152.7|41132.7|41148.1|41128.1|3
1655396470000|2022-06-16 16:21:10|41148.1|41128.1|41149.8|41129.8|41152.7|41132.7|41147.7|41127.7|4
1655396480000|2022-06-16 16:21:20|41151.9|41131.9|41152.3|41132.3|41154.8|41134.8|41151.9|41131.9|5
1655396490000|2022-06-16 16:21:30|41152.7|41132.7|41150.6|41130.6|41156.4|41136.4|41150.6|41130.6|20
1655396500000|2022-06-16 16:21:40|41148.5|41128.5|41152.7|41132.7|41152.7|41132.7|41148.5|41128.5|9
1655396510000|2022-06-16 16:21:50|41152.3|41132.3|41147.3|41127.3|41152.7|41132.7|41146.9|41126.9|3
1655396520000|2022-06-16 16:22:00|41147.7|41127.7|41152.3|41132.3|41152.3|41132.3|41147.7|41127.7|3
1655396530000|2022-06-16 16:22:10|41155.6|41135.6|41152.7|41132.7|41157.7|41137.7|41152.7|41132.7|6
1655396540000|2022-06-16 16:22:20|41147.7|41127.7|41147.7|41127.7|41149.8|41129.8|41147.7|41127.7|3
1655396550000|2022-06-16 16:22:30|41149.8|41129.8|41150.2|41130.2|41152.3|41132.3|41147.7|41127.7|2
1655396560000|2022-06-16 16:22:40|41147.7|41127.7|41150.2|41130.2|41150.2|41130.2|41147.3|41127.3|5
1655396570000|2022-06-16 16:22:50|41147.7|41127.7|41147.7|41127.7|41149.8|41129.8|41147.7|41127.7|1
1655396580000|2022-06-16 16:23:00|41147.3|41127.3|41144.8|41124.8|41147.7|41127.7|41144.8|41124.8|6
1655396590000|2022-06-16 16:23:10|41142.7|41122.7|41136.9|41116.9|41142.7|41122.7|41136.9|41116.9|3
1655396600000|2022-06-16 16:23:20|41134.4|41114.4|41134.8|41114.8|41134.8|41114.8|41132.3|41112.3|5
1655396610000|2022-06-16 16:23:30|41135.2|41115.2|41142.3|41122.3|41142.3|41122.3|41134.8|41114.8|6
1655396620000|2022-06-16 16:23:40|41142.7|41122.7|41137.7|41117.7|41142.7|41122.7|41137.7|41117.7|4
1655396630000|2022-06-16 16:23:50|41140.2|41120.2|41142.7|41122.7|41142.7|41122.7|41139.8|41119.8|4
1655396640000|2022-06-16 16:24:00|41142.3|41122.3|41148.1|41128.1|41148.1|41128.1|41140.2|41120.2|11
1655396650000|2022-06-16 16:24:10|41148.5|41128.5|41152.7|41132.7|41157.7|41137.7|41148.5|41128.5|5
1655396660000|2022-06-16 16:24:20|41154.8|41134.8|41157.7|41137.7|41157.7|41137.7|41149.8|41129.8|20
1655396670000|2022-06-16 16:24:30|41154.8|41134.8|41152.7|41132.7|41157.7|41137.7|41152.7|41132.7|12
1655396680000|2022-06-16 16:24:40|41154.8|41134.8|41157.3|41137.3|41157.3|41137.3|41152.7|41132.7|6
1655396690000|2022-06-16 16:24:50|41157.7|41137.7|41153.9|41133.9|41157.7|41137.7|41150.6|41130.6|11
1655396700000|2022-06-16 16:25:00|41153.5|41133.5|41147.7|41127.7|41156|41136|41147.7|41127.7|6
1655396710000|2022-06-16 16:25:10|41146.9|41126.9|41140.6|41120.6|41146.9|41126.9|41138.5|41118.5|1
1655396720000|2022-06-16 16:25:20|41141|41121|41143.1|41123.1|41143.1|41123.1|41141|41121|2
1655396730000|2022-06-16 16:25:30|41143.5|41123.5|41166.4|41146.4|41166.4|41146.4|41143.1|41123.1|36
1655396740000|2022-06-16 16:25:40|41168.9|41148.9|41171.4|41151.4|41176.8|41156.8|41166.8|41146.8|70
1655396750000|2022-06-16 16:25:50|41168.5|41148.5|41149.3|41129.3|41168.5|41148.5|41149.3|41129.3|11
1655396760000|2022-06-16 16:26:00|41149.4|41129.4|41143.5|41123.5|41149.4|41129.4|41143.1|41123.1|2
1655396770000|2022-06-16 16:26:10|41141|41121|41121.4|41101.4|41141|41121|41121.4|41101.4|4
1655396780000|2022-06-16 16:26:20|41119.4|41099.4|41128.9|41108.9|41128.9|41108.9|41119.4|41099.4|5
1655396790000|2022-06-16 16:26:30|41126.4|41106.4|41126.4|41106.4|41128.9|41108.9|41126|41106|9
1655396800000|2022-06-16 16:26:40|41126.9|41106.9|41128.9|41108.9|41128.9|41108.9|41126.4|41106.4|4
1655396810000|2022-06-16 16:26:50|41131|41111|41131|41111|41131|41111|41131|41111|10
1655396820000|2022-06-16 16:27:00|41130.6|41110.6|41118.5|41098.5|41130.6|41110.6|41118.5|41098.5|11
1655396830000|2022-06-16 16:27:10|41116|41096|41128.1|41108.1|41128.1|41108.1|41113.9|41093.9|16
1655396840000|2022-06-16 16:27:20|41128.5|41108.5|41148.5|41128.5|41151.4|41131.4|41128.5|41108.5|9
1655396850000|2022-06-16 16:27:30|41147.7|41127.7|41130.6|41110.6|41147.7|41127.7|41130.6|41110.6|12
1655396860000|2022-06-16 16:27:40|41128.5|41108.5|41121|41101|41128.5|41108.5|41121|41101|1
1655396870000|2022-06-16 16:27:50|41120.6|41100.6|41128.1|41108.1|41128.1|41108.1|41113.9|41093.9|7
1655396880000|2022-06-16 16:28:00|41130.6|41110.6|41125.6|41105.6|41133.5|41113.5|41125.6|41105.6|4
1655396890000|2022-06-16 16:28:10|41127.7|41107.7|41135.6|41115.6|41135.6|41115.6|41125.6|41105.6|4
1655396900000|2022-06-16 16:28:20|41133.1|41113.1|41138.5|41118.5|41138.5|41118.5|41133.1|41113.1|2
1655396910000|2022-06-16 16:28:30|41138.1|41118.1|41138.5|41118.5|41138.5|41118.5|41135.6|41115.6|4
1655396920000|2022-06-16 16:28:40|41138.9|41118.9|41143.5|41123.5|41146|41126|41138.5|41118.5|8
1655396930000|2022-06-16 16:28:50|41143.1|41123.1|41151|41131|41151|41131|41138.9|41118.9|14
1655396940000|2022-06-16 16:29:00|41151.4|41131.4|41153.9|41133.9|41161.9|41141.9|41151.4|41131.4|35
1655396950000|2022-06-16 16:29:10|41154.4|41134.4|41146.4|41126.4|41154.4|41134.4|41146.4|41126.4|16
1655396960000|2022-06-16 16:29:20|41146.9|41126.9|41151.4|41131.4|41153.9|41133.9|41146.9|41126.9|8
1655396970000|2022-06-16 16:29:30|41148.9|41128.9|41146.9|41126.9|41148.9|41128.9|41146.4|41126.4|1
1655396980000|2022-06-16 16:29:40|41148.9|41128.9|41149.4|41129.4|41149.4|41129.4|41148.9|41128.9|27
1655396990000|2022-06-16 16:29:50|41149.8|41129.8|41149.4|41129.4|41154.4|41134.4|41149.4|41129.4|9
1655397000000|2022-06-16 16:30:00|41148.9|41128.9|41149.4|41129.4|41154.4|41134.4|41148.9|41128.9|13
1655397010000|2022-06-16 16:30:10|41149.8|41129.8|41151.9|41131.9|41153.9|41133.9|41149.4|41129.4|8
1655397020000|2022-06-16 16:30:20|41153.9|41133.9|41149.8|41129.8|41154.4|41134.4|41144.4|41124.4|46
1655397030000|2022-06-16 16:30:30|41150.2|41130.2|41152.3|41132.3|41157.7|41137.7|41149.8|41129.8|14
1655397040000|2022-06-16 16:30:40|41154.4|41134.4|41142.3|41122.3|41154.4|41134.4|41137.7|41117.7|7
1655397050000|2022-06-16 16:30:50|41141.9|41121.9|41132.7|41112.7|41141.9|41121.9|41132.7|41112.7|2
1655397060000|2022-06-16 16:31:00|41133.1|41113.1|41132.7|41112.7|41135.6|41115.6|41132.7|41112.7|24
1655397070000|2022-06-16 16:31:10|41132.3|41112.3|41119.8|41099.8|41132.3|41112.3|41119.8|41099.8|14
1655397080000|2022-06-16 16:31:20|41122.3|41102.3|41119.4|41099.4|41124.8|41104.8|41119.4|41099.4|9
1655397090000|2022-06-16 16:31:30|41117.3|41097.3|41099.4|41079.4|41117.3|41097.3|41097.3|41077.3|17
1655397100000|2022-06-16 16:31:40|41101.4|41081.4|41097.3|41077.3|41101.4|41081.4|41097.3|41077.3|7
1655397110000|2022-06-16 16:31:50|41096.9|41076.9|41089.4|41069.4|41096.9|41076.9|41089.4|41069.4|8
1655397120000|2022-06-16 16:32:00|41091.4|41071.4|41109.8|41089.8|41109.8|41089.8|41091.4|41071.4|17
1655397130000|2022-06-16 16:32:10|41107.3|41087.3|41102.7|41082.7|41109.8|41089.8|41102.7|41082.7|8
1655397140000|2022-06-16 16:32:20|41104.4|41084.4|41109.4|41089.4|41109.4|41089.4|41102.3|41082.3|17
1655397150000|2022-06-16 16:32:30|41109.8|41089.8|41115.2|41095.2|41125.2|41105.2|41109.8|41089.8|36
1655397160000|2022-06-16 16:32:40|41113.1|41093.1|41118.1|41098.1|41118.1|41098.1|41112.7|41092.7|6
1655397170000|2022-06-16 16:32:50|41120.2|41100.2|41122.3|41102.3|41122.3|41102.3|41119.8|41099.8|6
1655397180000|2022-06-16 16:33:00|41122.7|41102.7|41134.4|41114.4|41136.5|41116.5|41122.7|41102.7|12
1655397190000|2022-06-16 16:33:10|41132.3|41112.3|41136.9|41116.9|41136.9|41116.9|41132.3|41112.3|9
1655397200000|2022-06-16 16:33:20|41136.5|41116.5|41139|41119|41139.4|41119.4|41134.4|41114.4|2
1655397210000|2022-06-16 16:33:30|41139.4|41119.4|41139|41119|41139.4|41119.4|41139|41119|7
1655397220000|2022-06-16 16:33:40|41139.4|41119.4|41139.4|41119.4|41139.4|41119.4|41139.4|41119.4|7
1655397230000|2022-06-16 16:33:50|41139.8|41119.8|41141.5|41121.5|41141.5|41121.5|41139|41119|16
1655397240000|2022-06-16 16:34:00|41141.9|41121.9|41146.5|41126.5|41146.5|41126.5|41141.5|41121.5|12
1655397250000|2022-06-16 16:34:10|41145.6|41125.6|41144.4|41124.4|41145.6|41125.6|41141.5|41121.5|3
1655397260000|2022-06-16 16:34:20|||||||||6
1655397270000|2022-06-16 16:34:30|41146.5|41126.5|41143.1|41123.1|41146.5|41126.5|41143.1|41123.1|15
1655397280000|2022-06-16 16:34:40|41140.6|41120.6|41143.5|41123.5|41143.5|41123.5|41140.6|41120.6|7
1655397290000|2022-06-16 16:34:50|41143.1|41123.1|41144|41124|41146|41126|41141|41121|10
1655397300000|2022-06-16 16:35:00|41146|41126|41143.1|41123.1|41146|41126|41143.1|41123.1|2
1655397310000|2022-06-16 16:35:10|41143.5|41123.5|41138.5|41118.5|41143.5|41123.5|41138.5|41118.5|4
1655397320000|2022-06-16 16:35:20|41141|41121|41143.5|41123.5|41143.5|41123.5|41138.5|41118.5|7
1655397330000|2022-06-16 16:35:30|41143.1|41123.1|41140.6|41120.6|41143.1|41123.1|41140.6|41120.6|2
1655397340000|2022-06-16 16:35:40|41138.1|41118.1|41140.6|41120.6|41140.6|41120.6|41138.1|41118.1|3
1655397350000|2022-06-16 16:35:50|41141|41121|41143.5|41123.5|41143.5|41123.5|41140.6|41120.6|11
1655397360000|2022-06-16 16:36:00|41141|41121|41133.1|41113.1|41143.5|41123.5|41133.1|41113.1|25
1655397370000|2022-06-16 16:36:10|41132.7|41112.7|41126|41106|41132.7|41112.7|41123.1|41103.1|11
1655397380000|2022-06-16 16:36:20|41128.1|41108.1|41125.6|41105.6|41130.6|41110.6|41125.6|41105.6|2
1655397390000|2022-06-16 16:36:30|41125.2|41105.2|41128.1|41108.1|41128.1|41108.1|41125.2|41105.2|6
1655397400000|2022-06-16 16:36:40|41130.6|41110.6|41130.6|41110.6|41130.6|41110.6|41128.5|41108.5|6
1655397410000|2022-06-16 16:36:50|41128.1|41108.1|41128.1|41108.1|41130.6|41110.6|41128.1|41108.1|3
1655397420000|2022-06-16 16:37:00|41128.5|41108.5|41132.7|41112.7|41133.1|41113.1|41128.5|41108.5|22
1655397430000|2022-06-16 16:37:10|41132.3|41112.3|41130.2|41110.2|41134.8|41114.8|41130.2|41110.2|17
1655397440000|2022-06-16 16:37:20|41130.6|41110.6|41137.7|41117.7|41137.7|41117.7|41130.6|41110.6|12
1655397450000|2022-06-16 16:37:30|41140.2|41120.2|41142.3|41122.3|41142.3|41122.3|41137.7|41117.7|5
1655397460000|2022-06-16 16:37:40|41142.7|41122.7|41142.7|41122.7|41144.8|41124.8|41142.7|41122.7|2
1655397470000|2022-06-16 16:37:50|41142.3|41122.3|41142.3|41122.3|41143.1|41123.1|41142.3|41122.3|2
1655397480000|2022-06-16 16:38:00|41142.7|41122.7|41140.2|41120.2|41142.7|41122.7|41140.2|41120.2|3
1655397490000|2022-06-16 16:38:10|41139.8|41119.8|41137.7|41117.7|41139.8|41119.8|41137.3|41117.3|5
1655397500000|2022-06-16 16:38:20|41138.1|41118.1|41143.1|41123.1|41143.1|41123.1|41138.1|41118.1|4
1655397510000|2022-06-16 16:38:30|41143.5|41123.5|41147.7|41127.7|41147.7|41127.7|41143.5|41123.5|3
1655397520000|2022-06-16 16:38:40|41148.1|41128.1|41152.3|41132.3|41157.7|41137.7|41148.1|41128.1|14
1655397530000|2022-06-16 16:38:50|41149.8|41129.8|41152.3|41132.3|41154.4|41134.4|41147.3|41127.3|25
1655397540000|2022-06-16 16:39:00|41154.4|41134.4|41152.3|41132.3|41154.4|41134.4|41150.2|41130.2|17
1655397550000|2022-06-16 16:39:10|41150.2|41130.2|41153.1|41133.1|41153.1|41133.1|41150.2|41130.2|2
1655397560000|2022-06-16 16:39:20|41154.8|41134.8|41155.2|41135.2|41155.2|41135.2|41152.7|41132.7|3
1655397570000|2022-06-16 16:39:30|41154.8|41134.8|41172.7|41152.7|41172.7|41152.7|41152.7|41132.7|8
1655397580000|2022-06-16 16:39:40|41172.3|41152.3|41170.2|41150.2|41172.3|41152.3|41169.8|41149.8|8
1655397590000|2022-06-16 16:39:50|41171.9|41151.9|41170.6|41150.6|41172.7|41152.7|41169.8|41149.8|4
1655397600000|2022-06-16 16:40:00|41172.7|41152.7|41168.1|41148.1|41172.7|41152.7|41168.1|41148.1|4
1655397610000|2022-06-16 16:40:10|41167.3|41147.3|41167.3|41147.3|41167.3|41147.3|41165.2|41145.2|28
1655397620000|2022-06-16 16:40:20|41166.5|41146.5|41167.3|41147.3|41167.3|41147.3|41164.8|41144.8|12
1655397630000|2022-06-16 16:40:30|41167.7|41147.7|41167.3|41147.3|41169.8|41149.8|41167.3|41147.3|8
1655397640000|2022-06-16 16:40:40|41165.2|41145.2|41170.2|41150.2|41170.2|41150.2|41165.2|41145.2|4
1655397650000|2022-06-16 16:40:50|41172.3|41152.3|41175.2|41155.2|41175.2|41155.2|41172.3|41152.3|6
1655397660000|2022-06-16 16:41:00|41177.3|41157.3|41200.6|41180.6|41200.6|41180.6|41175.2|41155.2|28
1655397670000|2022-06-16 16:41:10|41202.7|41182.7|41210.2|41190.2|41210.2|41190.2|41202.7|41182.7|28
1655397680000|2022-06-16 16:41:20|41212.3|41192.3|41212.7|41192.7|41212.7|41192.7|41210.2|41190.2|12
1655397690000|2022-06-16 16:41:30|41212.3|41192.3|41210.2|41190.2|41212.7|41192.7|41210.2|41190.2|9
1655397700000|2022-06-16 16:41:40|41212.3|41192.3|41212.3|41192.3|41212.7|41192.7|41210.2|41190.2|7
1655397710000|2022-06-16 16:41:50|41210.2|41190.2|41212.7|41192.7|41212.7|41192.7|41208.1|41188.1|8
1655397720000|2022-06-16 16:42:00|41212.3|41192.3|41212.3|41192.3|41212.3|41192.3|41212.3|41192.3|21
1655397730000|2022-06-16 16:42:10|41210.2|41190.2|41212.3|41192.3|41214.8|41194.8|41210.2|41190.2|7
1655397740000|2022-06-16 16:42:20|41212.7|41192.7|41206.1|41186.1|41212.7|41192.7|41206.1|41186.1|25
1655397750000|2022-06-16 16:42:30|41205.6|41185.6|41206.1|41186.1|41206.1|41186.1|41205.6|41185.6|6
1655397760000|2022-06-16 16:42:40|41205.6|41185.6|41206.1|41186.1|41206.5|41186.5|41205.6|41185.6|11
1655397770000|2022-06-16 16:42:50|41204|41184|41206.1|41186.1|41208.1|41188.1|41204|41184|6
1655397780000|2022-06-16 16:43:00|41205.6|41185.6|41206.1|41186.1|41206.1|41186.1|41205.6|41185.6|13
1655397790000|2022-06-16 16:43:10|41204|41184|41212.7|41192.7|41213.1|41193.1|41204|41184|10
1655397800000|2022-06-16 16:43:20|41213.1|41193.1|41213.1|41193.1|41213.1|41193.1|41212.7|41192.7|6
1655397810000|2022-06-16 16:43:30|41211.1|41191.1|41213.1|41193.1|41213.1|41193.1|41211.1|41191.1|6
1655397820000|2022-06-16 16:43:40|41211.1|41191.1|41218.1|41198.1|41218.1|41198.1|41211.1|41191.1|74
1655397830000|2022-06-16 16:43:50|41219|41199|41228.1|41208.1|41233.6|41213.6|41219|41199|9
1655397840000|2022-06-16 16:44:00|41225.6|41205.6|41235.6|41215.6|41235.6|41215.6|41225.6|41205.6|18
1655397850000|2022-06-16 16:44:10|41233.1|41213.1|41245.6|41225.6|41245.6|41225.6|41233.1|41213.1|17
1655397860000|2022-06-16 16:44:20|41248.6|41228.6|41258.6|41238.6|41263.6|41243.6|41248.6|41228.6|47
1655397870000|2022-06-16 16:44:30|41260.6|41240.6|41268.1|41248.1|41274|41254|41260.6|41240.6|46
1655397880000|2022-06-16 16:44:40|41273.6|41253.6|41276.5|41256.5|41283.1|41263.1|41273.1|41253.1|63
1655397890000|2022-06-16 16:44:50|41281.1|41261.1|41294|41274|41294|41274|41279.4|41259.4|17
1655397900000|2022-06-16 16:45:00|41296.5|41276.5|41279|41259|41298.6|41278.6|41279|41259|12
1655397910000|2022-06-16 16:45:10|41281.9|41261.9|41291.1|41271.1|41291.9|41271.9|41281.9|41261.9|66
1655397920000|2022-06-16 16:45:20|41289|41269|41299.4|41279.4|41299.4|41279.4|41289|41269|13
1655397930000|2022-06-16 16:45:30|41301.9|41281.9|41301.9|41281.9|41301.9|41281.9|41299|41279|22
1655397940000|2022-06-16 16:45:40|41302.3|41282.3|41309|41289|41319|41299|41302.3|41282.3|59
1655397950000|2022-06-16 16:45:50|41309.4|41289.4|41309|41289|41309.4|41289.4|41309|41289|14
1655397960000|2022-06-16 16:46:00|41309.4|41289.4|41310.2|41290.2|41314|41294|41307.7|41287.7|26
1655397970000|2022-06-16 16:46:10|41312.3|41292.3|41314.8|41294.8|41314.8|41294.8|41309.8|41289.8|13
1655397980000|2022-06-16 16:46:20|41316.9|41296.9|41314.8|41294.8|41316.9|41296.9|41312.3|41292.3|12
1655397990000|2022-06-16 16:46:30|41314.4|41294.4|41320.2|41300.2|41320.2|41300.2|41311.9|41291.9|18
1655398000000|2022-06-16 16:46:40|41319.8|41299.8|41318.1|41298.1|41320.6|41300.6|41315.6|41295.6|28
1655398010000|2022-06-16 16:46:50|41321|41301|41323.5|41303.5|41323.5|41303.5|41318.5|41298.5|11
1655398020000|2022-06-16 16:47:00|41326|41306|41322.7|41302.7|41329|41309|41322.7|41302.7|18
1655398030000|2022-06-16 16:47:10|41323.1|41303.1|41302.7|41282.7|41323.1|41303.1|41302.7|41282.7|36
1655398040000|2022-06-16 16:47:20|41300.2|41280.2|41287.7|41267.7|41300.2|41280.2|41285.2|41265.2|67
1655398050000|2022-06-16 16:47:30|41290.2|41270.2|41290.2|41270.2|41292.7|41272.7|41290.2|41270.2|1
1655398060000|2022-06-16 16:47:40|41290.6|41270.6|41289.8|41269.8|41294.8|41274.8|41289.8|41269.8|7
1655398070000|2022-06-16 16:47:50|41287.3|41267.3|41277.7|41257.7|41287.3|41267.3|41277.3|41257.3|18
1655398080000|2022-06-16 16:48:00|41277.3|41257.3|41275.2|41255.2|41279.8|41259.8|41275.2|41255.2|6
1655398090000|2022-06-16 16:48:10|41277.7|41257.7|41274.4|41254.4|41280.2|41260.2|41272.3|41252.3|42
1655398100000|2022-06-16 16:48:20|41274.8|41254.8|41269.8|41249.8|41274.8|41254.8|41269.8|41249.8|14
1655398110000|2022-06-16 16:48:30|41269.4|41249.4|41269.4|41249.4|41269.8|41249.8|41267.3|41247.3|12
1655398120000|2022-06-16 16:48:40|41269.8|41249.8|41274|41254|41274|41254|41269.8|41249.8|3
1655398130000|2022-06-16 16:48:50|41269.4|41249.4|41270.2|41250.2|41270.2|41250.2|41269.4|41249.4|9
1655398140000|2022-06-16 16:49:00|41277.3|41257.3|41279.8|41259.8|41279.8|41259.8|41277.3|41257.3|3
1655398150000|2022-06-16 16:49:10|41279.4|41259.4|41280.2|41260.2|41280.2|41260.2|41274.8|41254.8|13
1655398160000|2022-06-16 16:49:20|41279.8|41259.8|41257.3|41237.3|41279.8|41259.8|41257.3|41237.3|12
1655398170000|2022-06-16 16:49:30|41256.9|41236.9|41236.9|41216.9|41256.9|41236.9|41236.9|41216.9|26
1655398180000|2022-06-16 16:49:40|41239.4|41219.4|41252.3|41232.3|41252.3|41232.3|41239.4|41219.4|20
1655398190000|2022-06-16 16:49:50|41249.4|41229.4|41244.4|41224.4|41254.4|41234.4|41244.4|41224.4|8
1655398200000|2022-06-16 16:50:00|41241.9|41221.9|41235.6|41215.6|41241.9|41221.9|41232.3|41212.3|9
1655398210000|2022-06-16 16:50:10|41237.7|41217.7|41240.2|41220.2|41240.2|41220.2|41237.7|41217.7|8
1655398220000|2022-06-16 16:50:20|41239.8|41219.8|41234.4|41214.4|41239.8|41219.8|41229.8|41209.8|6
1655398230000|2022-06-16 16:50:30|41232.3|41212.3|41234.8|41214.8|41234.8|41214.8|41231.9|41211.9|8
1655398240000|2022-06-16 16:50:40|41236.9|41216.9|41231.9|41211.9|41236.9|41216.9|41231.9|41211.9|6
1655398250000|2022-06-16 16:50:50|41226.9|41206.9|41222.3|41202.3|41226.9|41206.9|41219.4|41199.4|13
1655398260000|2022-06-16 16:51:00|41224.4|41204.4|41229.4|41209.4|41229.4|41209.4|41224.4|41204.4|22
1655398270000|2022-06-16 16:51:10|41231.9|41211.9|41227.3|41207.3|41231.9|41211.9|41227.3|41207.3|11
1655398280000|2022-06-16 16:51:20|41229.4|41209.4|41224.4|41204.4|41229.4|41209.4|41224.4|41204.4|5
1655398290000|2022-06-16 16:51:30|41222.3|41202.3|41216.5|41196.5|41222.3|41202.3|41216.5|41196.5|61
1655398300000|2022-06-16 16:51:40|41216.1|41196.1|41211.5|41191.5|41216.1|41196.1|41209|41189|21
1655398310000|2022-06-16 16:51:50|41211.1|41191.1|41204|41184|41211.1|41191.1|41204|41184|11
1655398320000|2022-06-16 16:52:00|41203.6|41183.6|41194|41174|41203.6|41183.6|41194|41174|17
1655398330000|2022-06-16 16:52:10|41191.9|41171.9|41199|41179|41199.4|41179.4|41191.5|41171.5|13
1655398340000|2022-06-16 16:52:20|41201.5|41181.5|41201.5|41181.5|41203.6|41183.6|41199|41179|13
1655398350000|2022-06-16 16:52:30|41203.6|41183.6|41204|41184|41204|41184|41199|41179|3
1655398360000|2022-06-16 16:52:40|41201.5|41181.5|41201.5|41181.5|41201.5|41181.5|41201.5|41181.5|4
1655398370000|2022-06-16 16:52:50|41205.7|41185.7|41215.7|41195.7|41215.7|41195.7|41205.7|41185.7|26
1655398380000|2022-06-16 16:53:00|41216.5|41196.5|41218.6|41198.6|41222.8|41202.8|41215.7|41195.7|3
1655398390000|2022-06-16 16:53:10|41218.2|41198.2|41210.7|41190.7|41218.6|41198.6|41210.7|41190.7|2
1655398400000|2022-06-16 16:53:20|41211.1|41191.1|41213.6|41193.6|41216.1|41196.1|41211.1|41191.1|2
1655398410000|2022-06-16 16:53:30|41213.2|41193.2|41208.2|41188.2|41213.2|41193.2|41208.2|41188.2|4
1655398420000|2022-06-16 16:53:40|41208.6|41188.6|41208.2|41188.2|41208.6|41188.6|41203.6|41183.6|9
1655398430000|2022-06-16 16:53:50|41205.7|41185.7|41207.8|41187.8|41214|41194|41203.6|41183.6|14
1655398440000|2022-06-16 16:54:00|41205.7|41185.7|41230.2|41210.2|41230.2|41210.2|41203.2|41183.2|36
1655398450000|2022-06-16 16:54:10|41251.1|41231.1|41257.8|41237.8|41265.7|41245.7|41251.1|41231.1|13
1655398460000|2022-06-16 16:54:20|41255.7|41235.7|41286.5|41266.5|41286.5|41266.5|41255.7|41235.7|56
1655398470000|2022-06-16 16:54:30|41288.6|41268.6|41288.6|41268.6|41294|41274|41288.6|41268.6|9
1655398480000|2022-06-16 16:54:40|41288.2|41268.2|41275.7|41255.7|41288.2|41268.2|41275.7|41255.7|4
1655398490000|2022-06-16 16:54:50|41271.5|41251.5|41260.7|41240.7|41271.5|41251.5|41260.7|41240.7|7
1655398500000|2022-06-16 16:55:00|41260.3|41240.3|41249|41229|41260.3|41240.3|41246.5|41226.5|16
1655398510000|2022-06-16 16:55:10|41248.6|41228.6|41241.5|41221.5|41248.6|41228.6|41229|41209|22
1655398520000|2022-06-16 16:55:20|41241.1|41221.1|41246.5|41226.5|41246.5|41226.5|41239|41219|4
1655398530000|2022-06-16 16:55:30|41251.5|41231.5|41236.5|41216.5|41251.5|41231.5|41236.5|41216.5|18
1655398540000|2022-06-16 16:55:40|41235.7|41215.7|41230.7|41210.7|41235.7|41215.7|41221.5|41201.5|16
1655398550000|2022-06-16 16:55:50|41231.1|41211.1|41221.1|41201.1|41231.1|41211.1|41218.6|41198.6|15
1655398560000|2022-06-16 16:56:00|41223.2|41203.2|41222.8|41202.8|41223.2|41203.2|41218.2|41198.2|6
1655398570000|2022-06-16 16:56:10|41224.8|41204.8|41233.2|41213.2|41235.3|41215.3|41224.8|41204.8|7
1655398580000|2022-06-16 16:56:20|41232.8|41212.8|41220.7|41200.7|41232.8|41212.8|41220.7|41200.7|12
1655398590000|2022-06-16 16:56:30|41222.8|41202.8|41210.7|41190.7|41223.2|41203.2|41210.7|41190.7|10
1655398600000|2022-06-16 16:56:40|41208.2|41188.2|41212.8|41192.8|41213.2|41193.2|41207.8|41187.8|12
1655398610000|2022-06-16 16:56:50|41213.2|41193.2|41217.8|41197.8|41218.2|41198.2|41212.8|41192.8|18
1655398620000|2022-06-16 16:57:00|41215.7|41195.7|41221.5|41201.5|41221.5|41201.5|41213.6|41193.6|9
1655398630000|2022-06-16 16:57:10|41219|41199|41216.5|41196.5|41221.5|41201.5|41215.7|41195.7|2
1655398640000|2022-06-16 16:57:20|41216.1|41196.1|41216.5|41196.5|41220.7|41200.7|41213.6|41193.6|2
1655398650000|2022-06-16 16:57:30|41218.6|41198.6|41224|41204|41224.4|41204.4|41216.5|41196.5|8
1655398660000|2022-06-16 16:57:40|41224.4|41204.4|41237.7|41217.7|41237.7|41217.7|41224.4|41204.4|36
1655398670000|2022-06-16 16:57:50|41241.9|41221.9|41241.9|41221.9|41241.9|41221.9|41241.1|41221.1|5
1655398680000|2022-06-16 16:58:00|41241.5|41221.5|41272.3|41252.3|41272.3|41252.3|41239.4|41219.4|27
1655398690000|2022-06-16 16:58:10|||||||||7
1655398700000|2022-06-16 16:58:20|41272.7|41252.7|41272.3|41252.3|41279.4|41259.4|41272.3|41252.3|21
1655398710000|2022-06-16 16:58:30|41270.2|41250.2|41269.4|41249.4|41270.2|41250.2|41262.3|41242.3|24
1655398720000|2022-06-16 16:58:40|41269.8|41249.8|41281.5|41261.5|41284|41264|41269.8|41249.8|20
1655398730000|2022-06-16 16:58:50|41284|41264|41279|41259|41284|41264|41278.6|41258.6|12
1655398740000|2022-06-16 16:59:00|41272.8|41252.8|41240.2|41220.2|41272.8|41252.8|41232.7|41212.7|93
1655398750000|2022-06-16 16:59:10|41239.8|41219.8|41232.3|41212.3|41239.8|41219.8|41231.9|41211.9|111
1655398760000|2022-06-16 16:59:20|41230.2|41210.2|41222.7|41202.7|41230.2|41210.2|41222.3|41202.3|82
1655398770000|2022-06-16 16:59:30|41222.3|41202.3|41239|41219|41239|41219|41220.7|41200.7|133
1655398780000|2022-06-16 16:59:40|41236.9|41216.9|41244.8|41224.8|41259.4|41239.4|41236.5|41216.5|131
1655398790000|2022-06-16 16:59:50|41244.4|41224.4|41245.2|41225.2|41252.3|41232.3|41239.4|41219.4|118
1655398800000|2022-06-16 17:00:00|41247.3|41227.3|41264.8|41244.8|41277.3|41257.3|41247.3|41227.3|43
1655398810000|2022-06-16 17:00:10|41264.4|41244.4|41255.2|41235.2|41264.4|41244.4|41252.7|41232.7|4
1655398820000|2022-06-16 17:00:20|41258.2|41238.2|41259.4|41239.4|41264.8|41244.8|41257.7|41237.7|50
1655398830000|2022-06-16 17:00:30|41261.5|41241.5|41254.4|41234.4|41262.3|41242.3|41251.9|41231.9|27
1655398840000|2022-06-16 17:00:40|41253.6|41233.6|41239|41219|41253.6|41233.6|41239|41219|21
1655398850000|2022-06-16 17:00:50|41238.6|41218.6|41239.4|41219.4|41239.4|41219.4|41231.5|41211.5|2
1655398860000|2022-06-16 17:01:00|41236.9|41216.9|41249.8|41229.8|41249.8|41229.8|41234.4|41214.4|5
1655398870000|2022-06-16 17:01:10|41249.4|41229.4|41254.4|41234.4|41254.4|41234.4|41249.4|41229.4|3
1655398880000|2022-06-16 17:01:20|41256.5|41236.5|41259|41239|41259|41239|41256.5|41236.5|3
1655398890000|2022-06-16 17:01:30|41258.6|41238.6|41259.4|41239.4|41259.4|41239.4|41256.5|41236.5|44
1655398900000|2022-06-16 17:01:40|41259.8|41239.8|41264.4|41244.4|41264.8|41244.8|41259.8|41239.8|5
1655398910000|2022-06-16 17:01:50|41264.8|41244.8|41275.3|41255.3|41275.3|41255.3|41264.4|41244.4|10
1655398920000|2022-06-16 17:02:00|41275.7|41255.7|41292.3|41272.3|41302.3|41282.3|41275.7|41255.7|14
1655398930000|2022-06-16 17:02:10|41289.8|41269.8|41302.3|41282.3|41302.3|41282.3|41289.8|41269.8|10
1655398940000|2022-06-16 17:02:20|41300.3|41280.3|41294.4|41274.4|41300.3|41280.3|41291.9|41271.9|9
1655398950000|2022-06-16 17:02:30|41296.5|41276.5|41299.4|41279.4|41299.4|41279.4|41292.3|41272.3|7
1655398960000|2022-06-16 17:02:40|41299.8|41279.8|41310.3|41290.3|41310.3|41290.3|41299.8|41279.8|39
1655398970000|2022-06-16 17:02:50|41312.3|41292.3|41324.4|41304.4|41324.4|41304.4|41312.3|41292.3|12
1655398980000|2022-06-16 17:03:00|41324.8|41304.8|41326.5|41306.5|41326.9|41306.9|41324.8|41304.8|6
1655398990000|2022-06-16 17:03:10|41326.1|41306.1|41324.4|41304.4|41329|41309|41324|41304|5
1655399000000|2022-06-16 17:03:20|41326.1|41306.1|41324.4|41304.4|41326.1|41306.1|41315.3|41295.3|14
1655399010000|2022-06-16 17:03:30|41324.8|41304.8|41307.3|41287.3|41326.9|41306.9|41305.7|41285.7|14
1655399020000|2022-06-16 17:03:40|41306.9|41286.9|41297.3|41277.3|41309.4|41289.4|41297.3|41277.3|11
1655399030000|2022-06-16 17:03:50|41299.8|41279.8|41302.3|41282.3|41302.3|41282.3|41299.8|41279.8|4
1655399040000|2022-06-16 17:04:00|41302.8|41282.8|41299.4|41279.4|41304.8|41284.8|41299.4|41279.4|11
1655399050000|2022-06-16 17:04:10|41296.9|41276.9|41290.3|41270.3|41297.3|41277.3|41285.3|41265.3|17
1655399060000|2022-06-16 17:04:20|41289.8|41269.8|41286.9|41266.9|41292.3|41272.3|41286.9|41266.9|20
1655399070000|2022-06-16 17:04:30|41282.3|41262.3|41282.3|41262.3|41282.3|41262.3|41279.8|41259.8|3
1655399080000|2022-06-16 17:04:40|41282.8|41262.8|41282.3|41262.3|41285.3|41265.3|41282.3|41262.3|12
1655399090000|2022-06-16 17:04:50|41282.8|41262.8|41292.3|41272.3|41292.3|41272.3|41282.8|41262.8|0
1655399100000|2022-06-16 17:05:00|41294.4|41274.4|41307.3|41287.3|41307.3|41287.3|41294.4|41274.4|11
1655399110000|2022-06-16 17:05:10|41306.9|41286.9|41312.3|41292.3|41312.3|41292.3|41306.9|41286.9|9
1655399120000|2022-06-16 17:05:20|41314.8|41294.8|41337.3|41317.3|41339.8|41319.8|41314.8|41294.8|38
1655399130000|2022-06-16 17:05:30|41338.2|41318.2|41327.3|41307.3|41340.3|41320.3|41327.3|41307.3|16
1655399140000|2022-06-16 17:05:40|41327.8|41307.8|41336.9|41316.9|41337.3|41317.3|41327.8|41307.8|10
1655399150000|2022-06-16 17:05:50|41334.8|41314.8|41332.8|41312.8|41339.8|41319.8|41332.3|41312.3|12
1655399160000|2022-06-16 17:06:00|41334.8|41314.8|41334.8|41314.8|41334.8|41314.8|41330.3|41310.3|1
1655399170000|2022-06-16 17:06:10|41335.3|41315.3|41329.8|41309.8|41337.8|41317.8|41329.8|41309.8|18
1655399180000|2022-06-16 17:06:20|41329.4|41309.4|41327.3|41307.3|41329.8|41309.8|41327.3|41307.3|1
1655399190000|2022-06-16 17:06:30|41327.8|41307.8|41332.3|41312.3|41332.8|41312.8|41327.8|41307.8|17
1655399200000|2022-06-16 17:06:40|41329.8|41309.8|41337.3|41317.3|41337.3|41317.3|41327.8|41307.8|9
1655399210000|2022-06-16 17:06:50|41334.8|41314.8|41341.9|41321.9|41341.9|41321.9|41334.8|41314.8|18
1655399220000|2022-06-16 17:07:00|41342.3|41322.3|41373.2|41353.2|41373.2|41353.2|41341.9|41321.9|45
1655399230000|2022-06-16 17:07:10|41377.3|41357.3|41397.8|41377.8|41397.8|41377.8|41377.3|41357.3|35
1655399240000|2022-06-16 17:07:20|41398.2|41378.2|41400.7|41380.7|41401.1|41381.1|41397.8|41377.8|8
1655399250000|2022-06-16 17:07:30|41401.1|41381.1|41405.3|41385.3|41407.8|41387.8|41400.3|41380.3|15
1655399260000|2022-06-16 17:07:40|41408.2|41388.2|41397.3|41377.3|41408.2|41388.2|41397.3|41377.3|12
1655399270000|2022-06-16 17:07:50|41397.8|41377.8|41400.3|41380.3|41402.3|41382.3|41397.3|41377.3|18
1655399280000|2022-06-16 17:08:00|41402.3|41382.3|41415.3|41395.3|41415.3|41395.3|41402.3|41382.3|15
1655399290000|2022-06-16 17:08:10|41417.8|41397.8|41417.8|41397.8|41417.8|41397.8|41417.8|41397.8|4
1655399300000|2022-06-16 17:08:20|41419.9|41399.9|41419.9|41399.9|41420.3|41400.3|41419.9|41399.9|2
1655399310000|2022-06-16 17:08:30|41421.9|41401.9|41420.3|41400.3|41421.9|41401.9|41417.4|41397.4|12
1655399320000|2022-06-16 17:08:40|41417.4|41397.4|41417.8|41397.8|41417.8|41397.8|41417.4|41397.4|8
1655399330000|2022-06-16 17:08:50|41418.2|41398.2|41420.7|41400.7|41420.7|41400.7|41418.2|41398.2|10
1655399340000|2022-06-16 17:09:00|41422.8|41402.8|41422.8|41402.8|41424.9|41404.9|41422.8|41402.8|31
1655399350000|2022-06-16 17:09:10|41424.9|41404.9|41422.8|41402.8|41425.3|41405.3|41422.8|41402.8|1
1655399360000|2022-06-16 17:09:20|41423.2|41403.2|41422.4|41402.4|41423.2|41403.2|41422.4|41402.4|17
1655399370000|2022-06-16 17:09:30|41422.8|41402.8|41418.6|41398.6|41423.2|41403.2|41418.6|41398.6|7
1655399380000|2022-06-16 17:09:40|41416.1|41396.1|41420.7|41400.7|41420.7|41400.7|41415.7|41395.7|50
1655399390000|2022-06-16 17:09:50|41418.2|41398.2|41418.6|41398.6|41421.1|41401.1|41418.2|41398.2|8
1655399400000|2022-06-16 17:10:00|41420.7|41400.7|41453.2|41433.2|41453.2|41433.2|41418.6|41398.6|36
1655399410000|2022-06-16 17:10:10|41448.6|41428.6|41436.1|41416.1|41453.2|41433.2|41436.1|41416.1|28
1655399420000|2022-06-16 17:10:20|41438.6|41418.6|41428.2|41408.2|41438.6|41418.6|41424|41404|13
1655399430000|2022-06-16 17:10:30|41426.1|41406.1|41408.6|41388.6|41428.2|41408.2|41408.6|41388.6|2
1655399440000|2022-06-16 17:10:40|41410.7|41390.7|41408.2|41388.2|41410.7|41390.7|41408.2|41388.2|7
1655399450000|2022-06-16 17:10:50|41405.7|41385.7|41390.3|41370.3|41405.7|41385.7|41390.3|41370.3|6
1655399460000|2022-06-16 17:11:00|41388.2|41368.2|41385.7|41365.7|41393.2|41373.2|41385.7|41365.7|7
1655399470000|2022-06-16 17:11:10|41387.8|41367.8|41389.4|41369.4|41389.9|41369.9|41385.3|41365.3|1
1655399480000|2022-06-16 17:11:20|41389.9|41369.9|41395.3|41375.3|41397.8|41377.8|41389.9|41369.9|1
1655399490000|2022-06-16 17:11:30|41394.9|41374.9|41399.9|41379.9|41399.9|41379.9|41394.4|41374.4|7
1655399500000|2022-06-16 17:11:40|41401.9|41381.9|41405.3|41385.3|41405.3|41385.3|41401.9|41381.9|7
1655399510000|2022-06-16 17:11:50|41407.4|41387.4|41416.9|41396.9|41416.9|41396.9|41407.4|41387.4|11
1655399520000|2022-06-16 17:12:00|41419|41399|41430.3|41410.3|41430.3|41410.3|41416.9|41396.9|8
1655399530000|2022-06-16 17:12:10|41432.4|41412.4|41429.9|41409.9|41432.4|41412.4|41429.9|41409.9|5
1655399540000|2022-06-16 17:12:20|41429.4|41409.4|41427.4|41407.4|41429.4|41409.4|41426.9|41406.9|2
1655399550000|2022-06-16 17:12:30|41427.8|41407.8|41420.3|41400.3|41427.8|41407.8|41420.3|41400.3|3
1655399560000|2022-06-16 17:12:40|41419.9|41399.9|41406.9|41386.9|41419.9|41399.9|41406.9|41386.9|7
1655399570000|2022-06-16 17:12:50|41406.5|41386.5|41404.4|41384.4|41406.5|41386.5|41404.4|41384.4|2
1655399580000|2022-06-16 17:13:00|41404|41384|41382.8|41362.8|41404|41384|41382.4|41362.4|15
1655399590000|2022-06-16 17:13:10|41380.3|41360.3|41380.3|41360.3|41382.8|41362.8|41380.3|41360.3|0
1655399600000|2022-06-16 17:13:20|41379.9|41359.9|41380.3|41360.3|41382.8|41362.8|41379.9|41359.9|11
1655399610000|2022-06-16 17:13:30|41379.9|41359.9|41365.3|41345.3|41379.9|41359.9|41365.3|41345.3|13
1655399620000|2022-06-16 17:13:40|41364.9|41344.9|41360.3|41340.3|41364.9|41344.9|41360.3|41340.3|4
1655399630000|2022-06-16 17:13:50|41357.8|41337.8|41367.4|41347.4|41367.4|41347.4|41357.8|41337.8|8
1655399640000|2022-06-16 17:14:00|41367.8|41347.8|41370.7|41350.7|41370.7|41350.7|41367.8|41347.8|2
1655399650000|2022-06-16 17:14:10|41370.3|41350.3|41370.3|41350.3|41375.3|41355.3|41367.8|41347.8|0
1655399660000|2022-06-16 17:14:20|41372.4|41352.4|41382.4|41362.4|41382.8|41362.8|41372.4|41352.4|1
1655399670000|2022-06-16 17:14:30|41385.3|41365.3|41385.3|41365.3|41385.3|41365.3|41382.4|41362.4|0
1655399680000|2022-06-16 17:14:40|41384.5|41364.5|41385.3|41365.3|41385.3|41365.3|41380.3|41360.3|0
1655399690000|2022-06-16 17:14:50|41384.9|41364.9|41387.8|41367.8|41387.8|41367.8|41384.9|41364.9|1
1655399700000|2022-06-16 17:15:00|41389.9|41369.9|41404.9|41384.9|41407.4|41387.4|41389.9|41369.9|15
1655399710000|2022-06-16 17:15:10|41405.3|41385.3|41402.4|41382.4|41407.4|41387.4|41399.5|41379.5|17
1655399720000|2022-06-16 17:15:20|41398.6|41378.6|41392.4|41372.4|41398.6|41378.6|41392|41372|12
1655399730000|2022-06-16 17:15:30|41394.5|41374.5|41388.6|41368.6|41394.5|41374.5|41388.6|41368.6|0
1655399740000|2022-06-16 17:15:40|41389.5|41369.5|41389.9|41369.9|41389.9|41369.9|41389.5|41369.5|1
1655399750000|2022-06-16 17:15:50|41389.5|41369.5|41392.4|41372.4|41392.4|41372.4|41389.5|41369.5|2
1655399760000|2022-06-16 17:16:00|41392.8|41372.8|41381.5|41361.5|41394.5|41374.5|41381.5|41361.5|3
1655399770000|2022-06-16 17:16:10|41381.1|41361.1|41374.9|41354.9|41381.1|41361.1|41372.4|41352.4|0
1655399780000|2022-06-16 17:16:20|41374.5|41354.5|41367|41347|41374.5|41354.5|41367|41347|1
1655399790000|2022-06-16 17:16:30|41366.5|41346.5|41352|41332|41367|41347|41352|41332|15
1655399800000|2022-06-16 17:16:40|41352.4|41332.4|41350.3|41330.3|41352.4|41332.4|41347.4|41327.4|2
1655399810000|2022-06-16 17:16:50|41349.5|41329.5|41337.8|41317.8|41349.5|41329.5|41337|41317|29
1655399820000|2022-06-16 17:17:00|41335.3|41315.3|41342.8|41322.8|41344.9|41324.9|41335.3|41315.3|6
1655399830000|2022-06-16 17:17:10|41347|41327|41347.4|41327.4|41347.4|41327.4|41344.5|41324.5|3
1655399840000|2022-06-16 17:17:20|41347|41327|41339.5|41319.5|41347|41327|41339.5|41319.5|28
1655399850000|2022-06-16 17:17:30|41341.5|41321.5|41337.4|41317.4|41341.5|41321.5|41337|41317|6
1655399860000|2022-06-16 17:17:40|41339.5|41319.5|41351.1|41331.1|41351.5|41331.5|41339.5|41319.5|17
1655399870000|2022-06-16 17:17:50|41354.5|41334.5|41353.6|41333.6|41356.5|41336.5|41353.6|41333.6|10
1655399880000|2022-06-16 17:18:00|41354.5|41334.5|41358.6|41338.6|41359|41339|41354.5|41334.5|5
1655399890000|2022-06-16 17:18:10|41356.5|41336.5|41361.1|41341.1|41361.1|41341.1|41356.5|41336.5|14
1655399900000|2022-06-16 17:18:20|41359|41339|41359|41339|41359|41339|41357|41337|3
1655399910000|2022-06-16 17:18:30|41361.1|41341.1|41358.6|41338.6|41361.5|41341.5|41358.6|41338.6|2
1655399920000|2022-06-16 17:18:40|41356.5|41336.5|41353.6|41333.6|41356.5|41336.5|41351.5|41331.5|0
1655399930000|2022-06-16 17:18:50|41351.1|41331.1|41353.6|41333.6|41353.6|41333.6|41351.1|41331.1|0
1655399940000|2022-06-16 17:19:00|41351.5|41331.5|41351.1|41331.1|41354|41334|41351.1|41331.1|2
1655399950000|2022-06-16 17:19:10|41350.7|41330.7|41350.7|41330.7|41350.7|41330.7|41350.3|41330.3|5
1655399960000|2022-06-16 17:19:20|41350.3|41330.3|41336.5|41316.5|41350.7|41330.7|41336.5|41316.5|1
1655399970000|2022-06-16 17:19:30|41341.5|41321.5|41341.5|41321.5|41341.5|41321.5|41339.5|41319.5|0
1655399980000|2022-06-16 17:19:40|41342|41322|41344|41324|41346.1|41326.1|41341.5|41321.5|1
1655399990000|2022-06-16 17:19:50|41343.6|41323.6|41346.5|41326.5|41346.5|41326.5|41343.6|41323.6|1
1655400000000|2022-06-16 17:20:00|41343.6|41323.6|41336.5|41316.5|41343.6|41323.6|41336.5|41316.5|9
1655400010000|2022-06-16 17:20:10|41337|41317|41333.6|41313.6|41339|41319|41333.6|41313.6|0
1655400020000|2022-06-16 17:20:20|41329|41309|41326.5|41306.5|41329|41309|41326.5|41306.5|4
1655400030000|2022-06-16 17:20:30|41326.6|41306.6|41317.4|41297.4|41326.6|41306.6|41317|41297|1
1655400040000|2022-06-16 17:20:40|41317|41297|41321.6|41301.6|41321.6|41301.6|41317|41297|1
1655400050000|2022-06-16 17:20:50|41322|41302|41326.6|41306.6|41326.6|41306.6|41321.6|41301.6|4
1655400060000|2022-06-16 17:21:00|41326.1|41306.1|41321.6|41301.6|41326.1|41306.1|41321.6|41301.6|5
1655400070000|2022-06-16 17:21:10|41319.1|41299.1|41316.6|41296.6|41319.5|41299.5|41316.6|41296.6|1
1655400080000|2022-06-16 17:21:20|41314.5|41294.5|41311.1|41291.1|41314.5|41294.5|41308.2|41288.2|11
1655400090000|2022-06-16 17:21:30|41310.7|41290.7|41319.1|41299.1|41319.1|41299.1|41306.1|41286.1|3
1655400100000|2022-06-16 17:21:40|41318.6|41298.6|41311.1|41291.1|41321.6|41301.6|41311.1|41291.1|2
1655400110000|2022-06-16 17:21:50|41311.6|41291.6|41301.6|41281.6|41311.6|41291.6|41301.6|41281.6|0
1655400120000|2022-06-16 17:22:00|41304.5|41284.5|41306.6|41286.6|41306.6|41286.6|41304.1|41284.1|1
1655400130000|2022-06-16 17:22:10|41307|41287|41321.6|41301.6|41321.6|41301.6|41307|41287|0
1655400140000|2022-06-16 17:22:20|41331.6|41311.6|41333.6|41313.6|41334.1|41314.1|41331.6|41311.6|2
1655400150000|2022-06-16 17:22:30|41333.2|41313.2|41316.6|41296.6|41333.2|41313.2|41314.1|41294.1|3
1655400160000|2022-06-16 17:22:40|41319.1|41299.1|41324.5|41304.5|41326.6|41306.6|41319.1|41299.1|2
1655400170000|2022-06-16 17:22:50|41324.1|41304.1|41322|41302|41326.1|41306.1|41322|41302|1
1655400180000|2022-06-16 17:23:00|41318.6|41298.6|41326.1|41306.1|41326.6|41306.6|41311.6|41291.6|5
1655400190000|2022-06-16 17:23:10|41324.1|41304.1|41321.1|41301.1|41326.6|41306.6|41321.1|41301.1|2
1655400200000|2022-06-16 17:23:20|41316.6|41296.6|41319.1|41299.1|41322|41302|41316.6|41296.6|4
1655400210000|2022-06-16 17:23:30|41319.5|41299.5|41319.5|41299.5|41321.6|41301.6|41319.1|41299.1|1
1655400220000|2022-06-16 17:23:40|41319.1|41299.1|41306.1|41286.1|41319.5|41299.5|41306.1|41286.1|8
1655400230000|2022-06-16 17:23:50|41303.6|41283.6|41302.8|41282.8|41303.6|41283.6|41302.8|41282.8|26
1655400240000|2022-06-16 17:24:00|41300.7|41280.7|41302.8|41282.8|41305.3|41285.3|41300.7|41280.7|8
1655400250000|2022-06-16 17:24:10|41303.2|41283.2|41303.2|41283.2|41305.3|41285.3|41303.2|41283.2|1
1655400260000|2022-06-16 17:24:20|41303.6|41283.6|41313.2|41293.2|41313.2|41293.2|41303.6|41283.6|3
1655400270000|2022-06-16 17:24:30|41313.6|41293.6|41312.8|41292.8|41313.6|41293.6|41312.8|41292.8|1
1655400280000|2022-06-16 17:24:40|41313.2|41293.2|41307.8|41287.8|41313.2|41293.2|41307.8|41287.8|1
1655400290000|2022-06-16 17:24:50|41308.2|41288.2|41312.8|41292.8|41312.8|41292.8|41308.2|41288.2|2
1655400300000|2022-06-16 17:25:00|41313.2|41293.2|41303.2|41283.2|41318.6|41298.6|41302.8|41282.8|10
1655400310000|2022-06-16 17:25:10|41302.8|41282.8|41302.8|41282.8|41303.2|41283.2|41300.7|41280.7|30
1655400320000|2022-06-16 17:25:20|41303.2|41283.2|41305.3|41285.3|41305.3|41285.3|41303.2|41283.2|11
1655400330000|2022-06-16 17:25:30|41307.8|41287.8|41307.4|41287.4|41307.8|41287.8|41305.3|41285.3|1
1655400340000|2022-06-16 17:25:40|41305.7|41285.7|41305.7|41285.7|41307.8|41287.8|41305.7|41285.7|1
1655400350000|2022-06-16 17:25:50|41305.3|41285.3|41308.2|41288.2|41308.2|41288.2|41303.2|41283.2|1
1655400360000|2022-06-16 17:26:00|41310.3|41290.3|41310.3|41290.3|41310.3|41290.3|41308.2|41288.2|4
1655400370000|2022-06-16 17:26:10|41308.2|41288.2|41308.2|41288.2|41310.7|41290.7|41308.2|41288.2|0
1655400380000|2022-06-16 17:26:20|41307.8|41287.8|41308.2|41288.2|41308.2|41288.2|41307.8|41287.8|0
1655400390000|2022-06-16 17:26:30|41307.8|41287.8|41308.2|41288.2|41308.2|41288.2|41306.2|41286.2|0
1655400400000|2022-06-16 17:26:40|41309.1|41289.1|41309.1|41289.1|41309.1|41289.1|41309.1|41289.1|16
1655400410000|2022-06-16 17:26:50|41308.7|41288.7|41313.2|41293.2|41313.2|41293.2|41308.7|41288.7|2
1655400420000|2022-06-16 17:27:00|41312.4|41292.4|41313.2|41293.2|41313.2|41293.2|41308.2|41288.2|7
1655400430000|2022-06-16 17:27:10|41310.3|41290.3|41308.2|41288.2|41310.7|41290.7|41308.2|41288.2|4
1655400440000|2022-06-16 17:27:20|41307.8|41287.8|41303.7|41283.7|41307.8|41287.8|41303.7|41283.7|4
1655400450000|2022-06-16 17:27:30|41307.8|41287.8|41305.7|41285.7|41308.2|41288.2|41305.7|41285.7|8
1655400460000|2022-06-16 17:27:40|41306.2|41286.2|41308.7|41288.7|41308.7|41288.7|41305.7|41285.7|0
1655400470000|2022-06-16 17:27:50|41310.7|41290.7|41335.7|41315.7|41335.7|41315.7|41310.7|41290.7|37
1655400530000|2022-06-16 17:28:50|41340.7|41320.7|41340.7|41320.7|41340.7|41320.7|41340.7|41320.7|39
1655400540000|2022-06-16 17:29:00|41349.4|41329.4|41380.7|41360.7|41395.3|41375.3|41349.4|41329.4|16
1655400550000|2022-06-16 17:29:10|41378.2|41358.2|41382.8|41362.8|41383.7|41363.7|41375.7|41355.7|7
1655400560000|2022-06-16 17:29:20|41380.7|41360.7|41385.7|41365.7|41385.7|41365.7|41378.2|41358.2|14
1655400570000|2022-06-16 17:29:30|41385.3|41365.3|41373.2|41353.2|41387.8|41367.8|41371.2|41351.2|6
1655400580000|2022-06-16 17:29:40|41371.2|41351.2|41365.3|41345.3|41371.2|41351.2|41363.2|41343.2|3
1655400590000|2022-06-16 17:29:50|41363.7|41343.7|41360.7|41340.7|41365.7|41345.7|41360.7|41340.7|2
1655400600000|2022-06-16 17:30:00|41352.8|41332.8|41305.7|41285.7|41352.8|41332.8|41301.2|41281.2|25
1655400610000|2022-06-16 17:30:10|41305.3|41285.3|41315.7|41295.7|41317.8|41297.8|41300.7|41280.7|9
1655400620000|2022-06-16 17:30:20|41315.3|41295.3|41326.2|41306.2|41326.2|41306.2|41310.7|41290.7|1
1655400630000|2022-06-16 17:30:30|41326.6|41306.6|41333.2|41313.2|41335.3|41315.3|41326.6|41306.6|0
1655400640000|2022-06-16 17:30:40|41330.7|41310.7|41330.7|41310.7|41335.3|41315.3|41330.7|41310.7|0
1655400650000|2022-06-16 17:30:50|41330.3|41310.3|41335.7|41315.7|41335.7|41315.7|41330.3|41310.3|2
1655400660000|2022-06-16 17:31:00|41335.3|41315.3|41348.2|41328.2|41348.2|41328.2|41333.7|41313.7|2
1655400670000|2022-06-16 17:31:10|41345.7|41325.7|41345.3|41325.3|41347.8|41327.8|41336.2|41316.2|5
1655400680000|2022-06-16 17:31:20|41345.7|41325.7|41337.8|41317.8|41348.2|41328.2|41335.7|41315.7|2
1655400690000|2022-06-16 17:31:30|41335.7|41315.7|41345.7|41325.7|41345.7|41325.7|41333.2|41313.2|1
1655400700000|2022-06-16 17:31:40|41346.2|41326.2|41328.2|41308.2|41350.7|41330.7|41327.8|41307.8|2
1655400710000|2022-06-16 17:31:50|41327.8|41307.8|41318.2|41298.2|41330.7|41310.7|41317.8|41297.8|2
1655400720000|2022-06-16 17:32:00|41318.7|41298.7|41308.7|41288.7|41318.7|41298.7|41298.2|41278.2|3
1655400730000|2022-06-16 17:32:10|41310.7|41290.7|41310.8|41290.8|41310.8|41290.8|41300.7|41280.7|0
1655400740000|2022-06-16 17:32:20|41315.8|41295.8|41318.3|41298.3|41318.3|41298.3|41315.8|41295.8|2
1655400750000|2022-06-16 17:32:30|41317.8|41297.8|41311.2|41291.2|41317.8|41297.8|41310.8|41290.8|3
1655400760000|2022-06-16 17:32:40|41313.3|41293.3|41321.2|41301.2|41321.2|41301.2|41313.3|41293.3|0
1655400770000|2022-06-16 17:32:50|41321.6|41301.6|41325.8|41305.8|41335.3|41315.3|41321.6|41301.6|6
1655400780000|2022-06-16 17:33:00|41328.7|41308.7|41330.3|41310.3|41333.3|41313.3|41328.7|41308.7|3
1655400790000|2022-06-16 17:33:10|41332.8|41312.8|41333.3|41313.3|41333.3|41313.3|41332.8|41312.8|0
1655400800000|2022-06-16 17:33:20|41332.8|41312.8|41327.8|41307.8|41335.3|41315.3|41327.8|41307.8|0
1655400810000|2022-06-16 17:33:30|41329.9|41309.9|41332.4|41312.4|41332.4|41312.4|41329.9|41309.9|0
1655400820000|2022-06-16 17:33:40|41332.8|41312.8|41335.3|41315.3|41335.3|41315.3|41332.8|41312.8|0
1655400830000|2022-06-16 17:33:50|41333.3|41313.3|41328.3|41308.3|41333.3|41313.3|41328.3|41308.3|1
1655400840000|2022-06-16 17:34:00|41327.8|41307.8|41319.9|41299.9|41328.3|41308.3|41319.9|41299.9|1
1655400850000|2022-06-16 17:34:10|41319.5|41299.5|41315.3|41295.3|41319.9|41299.9|41310.8|41290.8|2
1655400860000|2022-06-16 17:34:20|41310.8|41290.8|41318.3|41298.3|41318.3|41298.3|41310.8|41290.8|4
1655400870000|2022-06-16 17:34:30|41320.3|41300.3|41327.8|41307.8|41330.8|41310.8|41320.3|41300.3|0
1655400880000|2022-06-16 17:34:40|41325.3|41305.3|41320.8|41300.8|41325.8|41305.8|41320.8|41300.8|4
1655400890000|2022-06-16 17:34:50|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|41320.8|41300.8|0
1655400900000|2022-06-16 17:35:00|41325.8|41305.8|41320.8|41300.8|41325.8|41305.8|41320.8|41300.8|4
1655400910000|2022-06-16 17:35:10|41320.3|41300.3|41313.3|41293.3|41320.3|41300.3|41313.3|41293.3|4
1655400920000|2022-06-16 17:35:20|41315.8|41295.8|41310.8|41290.8|41315.8|41295.8|41308.3|41288.3|8
1655400930000|2022-06-16 17:35:30|41310.3|41290.3|41299.9|41279.9|41310.3|41290.3|41299.9|41279.9|1
1655400940000|2022-06-16 17:35:40|41295.8|41275.8|41295.3|41275.3|41295.8|41275.8|41292.8|41272.8|1
1655400950000|2022-06-16 17:35:50|41294.9|41274.9|41278.3|41258.3|41295.8|41275.8|41278.3|41258.3|22
1655400960000|2022-06-16 17:36:00|41280.8|41260.8|41280.8|41260.8|41283.3|41263.3|41280.8|41260.8|3
1655400970000|2022-06-16 17:36:10|41283.3|41263.3|41288.3|41268.3|41288.3|41268.3|41280.8|41260.8|4
1655400980000|2022-06-16 17:36:20|41290.3|41270.3|41290.3|41270.3|41294.9|41274.9|41290.3|41270.3|2
1655400990000|2022-06-16 17:36:30|41288.3|41268.3|41285.8|41265.8|41288.3|41268.3|41283.3|41263.3|3
1655401000000|2022-06-16 17:36:40|41283.3|41263.3|41280.3|41260.3|41283.3|41263.3|41278.3|41258.3|3
1655401010000|2022-06-16 17:36:50|41278.7|41258.7|41277.8|41257.8|41283.3|41263.3|41277.8|41257.8|1
1655401020000|2022-06-16 17:37:00|41278.3|41258.3|41285.8|41265.8|41285.8|41265.8|41278.3|41258.3|5
1655401030000|2022-06-16 17:37:10|41286.2|41266.2|41281.2|41261.2|41286.2|41266.2|41280.8|41260.8|0
1655401040000|2022-06-16 17:37:20|41283.3|41263.3|41280.8|41260.8|41285.3|41265.3|41280.8|41260.8|1
1655401050000|2022-06-16 17:37:30|41282.8|41262.8|41284.1|41264.1|41284.1|41264.1|41280.8|41260.8|28
1655401060000|2022-06-16 17:37:40|41286.6|41266.6|41287.8|41267.8|41289.1|41269.1|41286.6|41266.6|27
1655401070000|2022-06-16 17:37:50|41285.8|41265.8|41290.4|41270.4|41290.4|41270.4|41285.3|41265.3|2
1655401080000|2022-06-16 17:38:00|41287.9|41267.9|41284.9|41264.9|41288.3|41268.3|41284.9|41264.9|1
1655401090000|2022-06-16 17:38:10|41284.5|41264.5|41279.9|41259.9|41284.5|41264.5|41279.9|41259.9|1
1655401100000|2022-06-16 17:38:20|41277.9|41257.9|41277.9|41257.9|41279.9|41259.9|41275.8|41255.8|1
1655401110000|2022-06-16 17:38:30|41277.4|41257.4|41277.9|41257.9|41277.9|41257.9|41275.8|41255.8|0
1655401120000|2022-06-16 17:38:40|41278.3|41258.3|41288.3|41268.3|41288.3|41268.3|41278.3|41258.3|3
1655401130000|2022-06-16 17:38:50|41290.8|41270.8|41300.4|41280.4|41300.4|41280.4|41290.8|41270.8|0
1655401140000|2022-06-16 17:39:00|41301.2|41281.2|41306.2|41286.2|41306.2|41286.2|41300.4|41280.4|7
1655401150000|2022-06-16 17:39:10|41308.7|41288.7|41318.3|41298.3|41320.8|41300.8|41308.7|41288.7|0
1655401160000|2022-06-16 17:39:20|41316.2|41296.2|41315.8|41295.8|41318.7|41298.7|41315.8|41295.8|1
1655401170000|2022-06-16 17:39:30|41315.4|41295.4|41311.2|41291.2|41315.8|41295.8|41311.2|41291.2|0
1655401180000|2022-06-16 17:39:40|41313.3|41293.3|41311.2|41291.2|41315.4|41295.4|41311.2|41291.2|0
1655401190000|2022-06-16 17:39:50|41310.8|41290.8|41311.2|41291.2|41311.2|41291.2|41310.8|41290.8|0
1655401200000|2022-06-16 17:40:00|41310.8|41290.8|41300.4|41280.4|41311.2|41291.2|41300.4|41280.4|2
1655401210000|2022-06-16 17:40:10|41298.3|41278.3|41293.3|41273.3|41298.3|41278.3|41290.8|41270.8|4
1655401220000|2022-06-16 17:40:20|41293.7|41273.7|41301.2|41281.2|41301.2|41281.2|41293.7|41273.7|0
1655401230000|2022-06-16 17:40:30|41298.7|41278.7|41298.3|41278.3|41300.8|41280.8|41298.3|41278.3|0
1655401240000|2022-06-16 17:40:40|41298.7|41278.7|41290.8|41270.8|41298.7|41278.7|41290.8|41270.8|1
1655401250000|2022-06-16 17:40:50|41290.4|41270.4|41285.8|41265.8|41290.8|41270.8|41285.8|41265.8|1
1655401260000|2022-06-16 17:41:00|41285.4|41265.4|41283.3|41263.3|41285.4|41265.4|41280.8|41260.8|1
1655401270000|2022-06-16 17:41:10|41282.9|41262.9|41277.9|41257.9|41282.9|41262.9|41277.9|41257.9|1
1655401280000|2022-06-16 17:41:20|41279.9|41259.9|41281.6|41261.6|41281.6|41261.6|41277.9|41257.9|3
1655401290000|2022-06-16 17:41:30|41284.1|41264.1|41289.1|41269.1|41289.1|41269.1|41284.1|41264.1|1
1655401300000|2022-06-16 17:41:40|41288.7|41268.7|41288.7|41268.7|41289.1|41269.1|41288.7|41268.7|2
1655401310000|2022-06-16 17:41:50|41286.6|41266.6|41288.7|41268.7|41288.7|41268.7|41286.6|41266.6|0
1655401320000|2022-06-16 17:42:00|41290.8|41270.8|41285.8|41265.8|41290.8|41270.8|41285.4|41265.4|2
1655401330000|2022-06-16 17:42:10|41285.4|41265.4|41280.4|41260.4|41285.8|41265.8|41280.4|41260.4|1
1655401340000|2022-06-16 17:42:20|41280.8|41260.8|41278.3|41258.3|41280.8|41260.8|41278.3|41258.3|2
1655401350000|2022-06-16 17:42:30|41275.8|41255.8|41278.7|41258.7|41278.7|41258.7|41270.8|41250.8|6
1655401360000|2022-06-16 17:42:40|41281.6|41261.6|41278.7|41258.7|41281.6|41261.6|41278.7|41258.7|1
1655401370000|2022-06-16 17:42:50|41276.2|41256.2|41273.3|41253.3|41276.2|41256.2|41270.8|41250.8|1
1655401380000|2022-06-16 17:43:00|41270.8|41250.8|41277.9|41257.9|41277.9|41257.9|41270.8|41250.8|1
1655401390000|2022-06-16 17:43:10|41278.3|41258.3|41283.3|41263.3|41283.7|41263.7|41278.3|41258.3|0
1655401400000|2022-06-16 17:43:20|41282.4|41262.4|41278.7|41258.7|41282.4|41262.4|41277.9|41257.9|3
1655401410000|2022-06-16 17:43:30|41280.8|41260.8|41280.4|41260.4|41283.3|41263.3|41280.4|41260.4|0
1655401420000|2022-06-16 17:43:40|41273.7|41253.7|41270.8|41250.8|41273.7|41253.7|41270.8|41250.8|1
1655401430000|2022-06-16 17:43:50|41271.2|41251.2|41268.3|41248.3|41271.2|41251.2|41268.3|41248.3|0
1655401440000|2022-06-16 17:44:00|41267.9|41247.9|41268.7|41248.7|41270.8|41250.8|41267.9|41247.9|4
1655401450000|2022-06-16 17:44:10|41268.3|41248.3|41268.7|41248.7|41268.7|41248.7|41268.3|41248.3|4
1655401460000|2022-06-16 17:44:20|41269.1|41249.1|41273.7|41253.7|41273.7|41253.7|41269.1|41249.1|0
1655401470000|2022-06-16 17:44:30|41274.1|41254.1|41274.1|41254.1|41274.1|41254.1|41274.1|41254.1|1
1655401480000|2022-06-16 17:44:40|41273.7|41253.7|41270.4|41250.4|41273.7|41253.7|41270|41250|1
1655401490000|2022-06-16 17:44:50|41270|41250|41268.7|41248.7|41270.4|41250.4|41267.9|41247.9|6
1655401500000|2022-06-16 17:45:00|41268.3|41248.3|41265.8|41245.8|41268.7|41248.7|41265.8|41245.8|1
1655401510000|2022-06-16 17:45:10|41265.4|41245.4|41268.3|41248.3|41272.9|41252.9|41265.4|41245.4|13
1655401530000|2022-06-16 17:45:30|41268.7|41248.7|41273.7|41253.7|41273.7|41253.7|41268.7|41248.7|3
1655401540000|2022-06-16 17:45:40|41274.1|41254.1|41274.1|41254.1|41274.1|41254.1|41274.1|41254.1|0
1655401550000|2022-06-16 17:45:50|41278.3|41258.3|41278.3|41258.3|41278.3|41258.3|41278.3|41258.3|1
1655401560000|2022-06-16 17:46:00|41278.7|41258.7|41278.3|41258.3|41279.1|41259.1|41278.3|41258.3|1
1655401570000|2022-06-16 17:46:10|41277.9|41257.9|41281.2|41261.2|41281.2|41261.2|41277.9|41257.9|2
1655401580000|2022-06-16 17:46:20|41280.8|41260.8|41293.3|41273.3|41295.8|41275.8|41280.8|41260.8|4
1655401590000|2022-06-16 17:46:30|41291.2|41271.2|41283.7|41263.7|41291.2|41271.2|41283.7|41263.7|8
1655401600000|2022-06-16 17:46:40|41285.8|41265.8|41283.7|41263.7|41285.8|41265.8|41280.8|41260.8|1
1655401610000|2022-06-16 17:46:50|41285.4|41265.4|41282.9|41262.9|41285.4|41265.4|41280.8|41260.8|1
1655401620000|2022-06-16 17:47:00|41281.2|41261.2|41280.8|41260.8|41285.8|41265.8|41280.8|41260.8|0
1655401630000|2022-06-16 17:47:10|41283.3|41263.3|41272.9|41252.9|41285.4|41265.4|41272.9|41252.9|2
1655401640000|2022-06-16 17:47:20|41273.3|41253.3|41270|41250|41275|41255|41270|41250|0
1655401650000|2022-06-16 17:47:30|41265.8|41245.8|41270.4|41250.4|41270.4|41250.4|41265.8|41245.8|3
1655401660000|2022-06-16 17:47:40|41268.3|41248.3|41268.3|41248.3|41270.8|41250.8|41268.3|41248.3|0
1655401670000|2022-06-16 17:47:50|41268.7|41248.7|41270.8|41250.8|41270.8|41250.8|41268.3|41248.3|2
1655401680000|2022-06-16 17:48:00|41273.3|41253.3|41277.9|41257.9|41280.8|41260.8|41270.8|41250.8|1
1655401690000|2022-06-16 17:48:10|41278.3|41258.3|41268.7|41248.7|41278.3|41258.3|41268.3|41248.3|2
1655401700000|2022-06-16 17:48:20|41270.4|41250.4|41270.8|41250.8|41271.2|41251.2|41268.3|41248.3|1
1655401710000|2022-06-16 17:48:30|41271.2|41251.2|41275.8|41255.8|41275.8|41255.8|41270.8|41250.8|4
1655401720000|2022-06-16 17:48:40|41276.2|41256.2|41278.7|41258.7|41278.7|41258.7|41275.8|41255.8|2
1655401730000|2022-06-16 17:48:50|41278.3|41258.3|41278.3|41258.3|41278.3|41258.3|41278.3|41258.3|3
1655401740000|2022-06-16 17:49:00|41275.8|41255.8|41265.8|41245.8|41275.8|41255.8|41265.8|41245.8|1
1655401750000|2022-06-16 17:49:10|41263.3|41243.3|41270.8|41250.8|41270.8|41250.8|41263.3|41243.3|3
1655401760000|2022-06-16 17:49:20|41273.3|41253.3|41272.9|41252.9|41273.3|41253.3|41272.9|41252.9|0
1655401770000|2022-06-16 17:49:30|41270.8|41250.8|41276.6|41256.6|41276.6|41256.6|41270.8|41250.8|2
1655401790000|2022-06-16 17:49:50|41276.2|41256.2|41276.6|41256.6|41276.6|41256.6|41276.2|41256.2|0
1655401800000|2022-06-16 17:50:00|41275.8|41255.8|41285.8|41265.8|41285.8|41265.8|41273.7|41253.7|2
1655401810000|2022-06-16 17:50:10|41281.2|41261.2|41280.8|41260.8|41281.2|41261.2|41275.8|41255.8|1
1655401820000|2022-06-16 17:50:20|41281.2|41261.2|41285.8|41265.8|41285.8|41265.8|41280.8|41260.8|0
1655401830000|2022-06-16 17:50:30|41286.2|41266.2|41280.8|41260.8|41287.9|41267.9|41280.8|41260.8|1
1655401840000|2022-06-16 17:50:40|41281.2|41261.2|41285.8|41265.8|41285.8|41265.8|41280.8|41260.8|1
1655401850000|2022-06-16 17:50:50|41286.2|41266.2|41295.8|41275.8|41295.8|41275.8|41286.2|41266.2|2
1655401860000|2022-06-16 17:51:00|41298.3|41278.3|41298.3|41278.3|41298.7|41278.7|41298.3|41278.3|1
1655401870000|2022-06-16 17:51:10|41295.8|41275.8|41295|41275|41295.8|41275.8|41295|41275|3
1655401880000|2022-06-16 17:51:20|41278.3|41258.3|41266.6|41246.6|41278.3|41258.3|41266.6|41246.6|19
1655401890000|2022-06-16 17:51:30|41269.1|41249.1|41273.7|41253.7|41274.1|41254.1|41269.1|41249.1|3
1655401900000|2022-06-16 17:51:40|41273.3|41253.3|41271.2|41251.2|41274.1|41254.1|41271.2|41251.2|0
1655401910000|2022-06-16 17:51:50|41271.6|41251.6|41273.7|41253.7|41274.1|41254.1|41271.2|41251.2|0
1655401920000|2022-06-16 17:52:00|41274.1|41254.1|41261.2|41241.2|41274.1|41254.1|41260.8|41240.8|5
1655401930000|2022-06-16 17:52:10|41263.7|41243.7|41258.7|41238.7|41263.7|41243.7|41258.7|41238.7|0
1655401940000|2022-06-16 17:52:20|41259.1|41239.1|41257.1|41237.1|41259.1|41239.1|41257.1|41237.1|2
1655401950000|2022-06-16 17:52:30|41252.9|41232.9|41256.6|41236.6|41258.3|41238.3|41252.9|41232.9|2
1655401960000|2022-06-16 17:52:40|41257|41237|41268.7|41248.7|41268.7|41248.7|41257|41237|1
1655401970000|2022-06-16 17:52:50|41266.6|41246.6|41263.7|41243.7|41266.6|41246.6|41263.7|41243.7|3
1655401980000|2022-06-16 17:53:00|41263.3|41243.3|41268.7|41248.7|41268.7|41248.7|41261.2|41241.2|4
1655401990000|2022-06-16 17:53:10|41266.6|41246.6|41268.7|41248.7|41268.7|41248.7|41263.7|41243.7|0
1655402000000|2022-06-16 17:53:20|41266.6|41246.6|41263.7|41243.7|41266.6|41246.6|41263.7|41243.7|0
1655402010000|2022-06-16 17:53:30|41264.1|41244.1|41268.7|41248.7|41268.7|41248.7|41264.1|41244.1|1
1655402020000|2022-06-16 17:53:40|41265.8|41245.8|41280.8|41260.8|41280.8|41260.8|41265.8|41245.8|1
1655402030000|2022-06-16 17:53:50|41281.2|41261.2|41285.8|41265.8|41285.8|41265.8|41281.2|41261.2|0
1655402040000|2022-06-16 17:54:00|41283.3|41263.3|41285.8|41265.8|41285.8|41265.8|41283.3|41263.3|0
1655402050000|2022-06-16 17:54:10|41288.3|41268.3|41283.3|41263.3|41288.3|41268.3|41283.3|41263.3|3
1655402060000|2022-06-16 17:54:20|41282.9|41262.9|41275.8|41255.8|41282.9|41262.9|41273.3|41253.3|7
1655402070000|2022-06-16 17:54:30|41273.3|41253.3|41265.8|41245.8|41275.8|41255.8|41265.8|41245.8|6
1655402080000|2022-06-16 17:54:40|41263.3|41243.3|41265.8|41245.8|41265.8|41245.8|41261.2|41241.2|6
1655402090000|2022-06-16 17:54:50|41263.3|41243.3|41265.8|41245.8|41265.8|41245.8|41263.3|41243.3|2
1655402100000|2022-06-16 17:55:00|41263.7|41243.7|41253.3|41233.3|41263.7|41243.7|41253.3|41233.3|11
1655402110000|2022-06-16 17:55:10|41252.9|41232.9|41252.9|41232.9|41255.8|41235.8|41252.9|41232.9|6
1655402120000|2022-06-16 17:55:20|41250.8|41230.8|41250.8|41230.8|41253.3|41233.3|41250.8|41230.8|0
1655402130000|2022-06-16 17:55:30|41251.2|41231.2|41255.8|41235.8|41255.8|41235.8|41250.8|41230.8|3
1655402140000|2022-06-16 17:55:40|41253.7|41233.7|41250.8|41230.8|41255.8|41235.8|41250.8|41230.8|2
1655402150000|2022-06-16 17:55:50|41248.3|41228.3|41246.2|41226.2|41249.1|41229.1|41246.2|41226.2|3
1655402160000|2022-06-16 17:56:00|41245.8|41225.8|41240.8|41220.8|41245.8|41225.8|41240.8|41220.8|3
1655402170000|2022-06-16 17:56:10|41240.4|41220.4|41240.4|41220.4|41240.4|41220.4|41240.4|41220.4|1
1655402180000|2022-06-16 17:56:20|41240.8|41220.8|41241.2|41221.2|41241.2|41221.2|41238.3|41218.3|2
1655402190000|2022-06-16 17:56:30|41241.6|41221.6|41250.8|41230.8|41250.8|41230.8|41241.6|41221.6|1
1655402200000|2022-06-16 17:56:40|41248.7|41228.7|41250.4|41230.4|41252.9|41232.9|41248.3|41228.3|0
1655402210000|2022-06-16 17:56:50|41248.3|41228.3|41245.8|41225.8|41248.3|41228.3|41241.2|41221.2|2
1655402220000|2022-06-16 17:57:00|41245|41225|41247.9|41227.9|41250.8|41230.8|41240.8|41220.8|8
1655402230000|2022-06-16 17:57:10|41248.3|41228.3|41247.9|41227.9|41250.8|41230.8|41247.9|41227.9|0
1655402240000|2022-06-16 17:57:20|41248.7|41228.7|41248.7|41228.7|41250.8|41230.8|41248.7|41228.7|0
1655402250000|2022-06-16 17:57:30|41247.9|41227.9|41235.8|41215.8|41247.9|41227.9|41233.7|41213.7|7
1655402260000|2022-06-16 17:57:40|41233.7|41213.7|41233.7|41213.7|41235.8|41215.8|41233.7|41213.7|25
1655402270000|2022-06-16 17:57:50|41233.3|41213.3|41228.7|41208.7|41233.3|41213.3|41228.7|41208.7|0
1655402280000|2022-06-16 17:58:00|41224.1|41204.1|41214.5|41194.5|41226.6|41206.6|41214.5|41194.5|19
1655402290000|2022-06-16 17:58:10|41215|41195|41216.6|41196.6|41219.5|41199.5|41214.5|41194.5|1
1655402300000|2022-06-16 17:58:20|41211.6|41191.6|41211.6|41191.6|41216.6|41196.6|41211.6|41191.6|5
1655402310000|2022-06-16 17:58:30|41211.2|41191.2|41211.6|41191.6|41211.6|41191.6|41209.1|41189.1|0
1655402320000|2022-06-16 17:58:40|41212|41192|41211.6|41191.6|41213.7|41193.7|41211.6|41191.6|0
1655402330000|2022-06-16 17:58:50|41209.5|41189.5|41207|41187|41209.5|41189.5|41204.5|41184.5|4
1655402340000|2022-06-16 17:59:00|41206.6|41186.6|41206.6|41186.6|41206.6|41186.6|41201.6|41181.6|0
1655402350000|2022-06-16 17:59:10|41209.1|41189.1|41201.6|41181.6|41209.1|41189.1|41201.6|41181.6|19
1655402360000|2022-06-16 17:59:20|41199.1|41179.1|41193.7|41173.7|41199.1|41179.1|41191.2|41171.2|1
1655402370000|2022-06-16 17:59:30|41193.3|41173.3|41193.7|41173.7|41193.7|41173.7|41191.2|41171.2|0
1655402380000|2022-06-16 17:59:40|41191.2|41171.2|41186.6|41166.6|41191.2|41171.2|41186.6|41166.6|2
1655402390000|2022-06-16 17:59:50|41187|41167|41181.6|41161.6|41192|41172|41181.6|41161.6|7
1655402400000|2022-06-16 18:00:00|41181.2|41161.2|41166.6|41146.6|41181.2|41161.2|41161.6|41141.6|20
1655402410000|2022-06-16 18:00:10|41164.5|41144.5|41153.7|41133.7|41166.6|41146.6|41153.7|41133.7|6
1655402420000|2022-06-16 18:00:20|41156.6|41136.6|41151.6|41131.6|41156.6|41136.6|41149.1|41129.1|8
1655402430000|2022-06-16 18:00:30|41152|41132|41159.5|41139.5|41159.5|41139.5|41151.6|41131.6|0
1655402440000|2022-06-16 18:00:40|41161.6|41141.6|41162|41142|41162|41142|41157|41137|0
1655402450000|2022-06-16 18:00:50|41164.1|41144.1|41164.1|41144.1|41164.1|41144.1|41164.1|41144.1|2
1655402460000|2022-06-16 18:01:00|41163.7|41143.7|41159.5|41139.5|41164.1|41144.1|41159.5|41139.5|1
1655402470000|2022-06-16 18:01:10|41161.6|41141.6|41164.1|41144.1|41164.1|41144.1|41161.6|41141.6|1
1655402480000|2022-06-16 18:01:20|41162|41142|41171.6|41151.6|41171.6|41151.6|41161.6|41141.6|6
1655402490000|2022-06-16 18:01:30|41169.5|41149.5|41166.6|41146.6|41169.5|41149.5|41166.6|41146.6|3
1655402500000|2022-06-16 18:01:40|41169.1|41149.1|41169.1|41149.1|41169.1|41149.1|41169.1|41149.1|1
1655402510000|2022-06-16 18:01:50|41168.7|41148.7|41169.5|41149.5|41169.5|41149.5|41167|41147|0
1655402520000|2022-06-16 18:02:00|41169.1|41149.1|41162|41142|41169.5|41149.5|41162|41142|1
1655402530000|2022-06-16 18:02:10|41161.6|41141.6|41161.2|41141.2|41164.1|41144.1|41161.2|41141.2|1
1655402540000|2022-06-16 18:02:20|41160.8|41140.8|41156.6|41136.6|41160.8|41140.8|41154.5|41134.5|2
1655402550000|2022-06-16 18:02:30|41156.2|41136.2|41148.7|41128.7|41156.2|41136.2|41148.7|41128.7|2
1655402560000|2022-06-16 18:02:40|41146.6|41126.6|41138.7|41118.7|41146.6|41126.6|41138.7|41118.7|2
1655402570000|2022-06-16 18:02:50|41138.3|41118.3|41137.9|41117.9|41138.3|41118.3|41137.9|41117.9|1
1655402580000|2022-06-16 18:03:00|41135.8|41115.8|41141.6|41121.6|41141.6|41121.6|41135.8|41115.8|6
1655402600000|2022-06-16 18:03:20|41139.1|41119.1|41139.1|41119.1|41139.1|41119.1|41139.1|41119.1|6
1655402610000|2022-06-16 18:03:30|41141.6|41121.6|41143.7|41123.7|41144.1|41124.1|41141.2|41121.2|11
1655402620000|2022-06-16 18:03:40|41146.2|41126.2|41146.6|41126.6|41146.6|41126.6|41145.8|41125.8|1
1655402630000|2022-06-16 18:03:50|41149.6|41129.6|41147.1|41127.1|41149.6|41129.6|41146.6|41126.6|2
1655402640000|2022-06-16 18:04:00|41149.1|41129.1|41149.6|41129.6|41149.6|41129.6|41146.6|41126.6|0
1655402650000|2022-06-16 18:04:10|41150|41130|41151.6|41131.6|41152.5|41132.5|41149.6|41129.6|0
1655402660000|2022-06-16 18:04:20|41151.2|41131.2|41151.2|41131.2|41151.2|41131.2|41151.2|41131.2|0
1655402670000|2022-06-16 18:04:30|41148.3|41128.3|41138.7|41118.7|41148.3|41128.3|41138.7|41118.7|3
1655402680000|2022-06-16 18:04:40|41139.1|41119.1|41141.6|41121.6|41141.6|41121.6|41138.7|41118.7|4
1655402690000|2022-06-16 18:04:50|41141.2|41121.2|41138.7|41118.7|41141.2|41121.2|41138.7|41118.7|1
1655402700000|2022-06-16 18:05:00|41136.6|41116.6|41139.1|41119.1|41139.1|41119.1|41136.6|41116.6|1
1655402710000|2022-06-16 18:05:10|41139.6|41119.6|41137.1|41117.1|41139.6|41119.6|41137.1|41117.1|2
1655402720000|2022-06-16 18:05:20|41141.2|41121.2|41140.8|41120.8|41141.6|41121.6|41138.7|41118.7|3
1655402730000|2022-06-16 18:05:30|41139.1|41119.1|41134.1|41114.1|41140.8|41120.8|41134.1|41114.1|0
1655402740000|2022-06-16 18:05:40|41133.7|41113.7|41133.7|41113.7|41136.6|41116.6|41133.7|41113.7|5
1655402750000|2022-06-16 18:05:50|41134.1|41114.1|41134.1|41114.1|41134.1|41114.1|41134.1|41114.1|0
1655402760000|2022-06-16 18:06:00|41133.7|41113.7|41138.7|41118.7|41138.7|41118.7|41133.7|41113.7|0
1655402770000|2022-06-16 18:06:10|41139.1|41119.1|41144.1|41124.1|41144.1|41124.1|41136.6|41116.6|7
1655402790000|2022-06-16 18:06:30|41141.6|41121.6|41141.6|41121.6|41141.6|41121.6|41139.6|41119.6|1
1655402810000|2022-06-16 18:06:50|41142.1|41122.1|41144.1|41124.1|41144.1|41124.1|41141.6|41121.6|1
1655402820000|2022-06-16 18:07:00|41143.7|41123.7|41136.6|41116.6|41143.7|41123.7|41135|41115|2
1655402830000|2022-06-16 18:07:10|41134.6|41114.6|41136.2|41116.2|41137.1|41117.1|41133.7|41113.7|2
1655402840000|2022-06-16 18:07:20|41134.1|41114.1|41134.1|41114.1|41134.1|41114.1|41132.1|41112.1|12
1655402850000|2022-06-16 18:07:30|41132.1|41112.1|41136.6|41116.6|41136.6|41116.6|41132.1|41112.1|1
1655402860000|2022-06-16 18:07:40|41136.2|41116.2|41129.1|41109.1|41136.2|41116.2|41129.1|41109.1|4
1655402870000|2022-06-16 18:07:50|41126.6|41106.6|41126.6|41106.6|41126.6|41106.6|41124.1|41104.1|1
1655402880000|2022-06-16 18:08:00|41128.7|41108.7|41131.7|41111.7|41131.7|41111.7|41126.6|41106.6|1
1655402890000|2022-06-16 18:08:10|41132.1|41112.1|41131.7|41111.7|41134.6|41114.6|41129.6|41109.6|0
1655402900000|2022-06-16 18:08:20|41127.1|41107.1|41126.7|41106.7|41127.1|41107.1|41126.7|41106.7|0
1655402910000|2022-06-16 18:08:30|41127.1|41107.1|41133.7|41113.7|41134.2|41114.2|41127.1|41107.1|1
1655402920000|2022-06-16 18:08:40|41131.7|41111.7|41124.2|41104.2|41134.6|41114.6|41124.2|41104.2|3
1655402930000|2022-06-16 18:08:50|41123.7|41103.7|41115.8|41095.8|41124.2|41104.2|41115.8|41095.8|6
1655402940000|2022-06-16 18:09:00|41113.7|41093.7|41114.6|41094.6|41114.6|41094.6|41113.7|41093.7|1
1655402950000|2022-06-16 18:09:10|41116.7|41096.7|41116.7|41096.7|41116.7|41096.7|41114.2|41094.2|0
1655402960000|2022-06-16 18:09:20|41114.2|41094.2|41119.2|41099.2|41119.2|41099.2|41114.2|41094.2|0
1655402970000|2022-06-16 18:09:30|41116.7|41096.7|41119.2|41099.2|41119.2|41099.2|41114.2|41094.2|8
1655402980000|2022-06-16 18:09:40|41121.7|41101.7|41126.7|41106.7|41128.3|41108.3|41121.7|41101.7|2
1655402990000|2022-06-16 18:09:50|41126.2|41106.2|41116.7|41096.7|41126.2|41106.2|41116.7|41096.7|1
1655403000000|2022-06-16 18:10:00|41114.2|41094.2|41119.2|41099.2|41119.2|41099.2|41114.2|41094.2|2
1655403010000|2022-06-16 18:10:10|41121.2|41101.2|41121.2|41101.2|41123.7|41103.7|41121.2|41101.2|1
1655403020000|2022-06-16 18:10:20|41120.8|41100.8|41109.6|41089.6|41120.8|41100.8|41109.6|41089.6|0
1655403030000|2022-06-16 18:10:30|41111.7|41091.7|41108.7|41088.7|41113.7|41093.7|41108.7|41088.7|1
1655403040000|2022-06-16 18:10:40|41106.7|41086.7|41105.8|41085.8|41106.7|41086.7|41105.8|41085.8|2
1655403050000|2022-06-16 18:10:50|41105.4|41085.4|41099.2|41079.2|41105.8|41085.8|41099.2|41079.2|2
1655403060000|2022-06-16 18:11:00|41099.6|41079.6|41104.6|41084.6|41104.6|41084.6|41098.7|41078.7|0
1655403070000|2022-06-16 18:11:10|41105|41085|41119.2|41099.2|41121.7|41101.7|41105|41085|0
1655403080000|2022-06-16 18:11:20|41117.1|41097.1|41121.7|41101.7|41121.7|41101.7|41117.1|41097.1|0
1655403090000|2022-06-16 18:11:30|41122.1|41102.1|41119.2|41099.2|41126.7|41106.7|41117.1|41097.1|2
1655403100000|2022-06-16 18:11:40|41121.7|41101.7|41126.7|41106.7|41127.1|41107.1|41121.7|41101.7|6
1655403110000|2022-06-16 18:11:50|41127.1|41107.1|41126.7|41106.7|41129.6|41109.6|41126.7|41106.7|0
1655403120000|2022-06-16 18:12:00|41125.8|41105.8|41126.7|41106.7|41126.7|41106.7|41124.2|41104.2|0
1655403130000|2022-06-16 18:12:10|41128.7|41108.7|41126.7|41106.7|41128.7|41108.7|41124.2|41104.2|0
1655403140000|2022-06-16 18:12:20|41127.1|41107.1|41126.7|41106.7|41129.6|41109.6|41126.7|41106.7|2
1655403150000|2022-06-16 18:12:30|41126.2|41106.2|41126.2|41106.2|41126.7|41106.7|41124.2|41104.2|0
1655403160000|2022-06-16 18:12:40|41124.6|41104.6|41130.8|41110.8|41131.7|41111.7|41124.6|41104.6|3
1655403170000|2022-06-16 18:12:50|41128.7|41108.7|41135|41115|41135|41115|41126.2|41106.2|2
1655403180000|2022-06-16 18:13:00|41139.2|41119.2|41124.2|41104.2|41139.2|41119.2|41124.2|41104.2|3
1655403190000|2022-06-16 18:13:10|41124.6|41104.6|41119.6|41099.6|41126.7|41106.7|41118.7|41098.7|0
1655403200000|2022-06-16 18:13:20|41121.7|41101.7|41121.3|41101.3|41124.2|41104.2|41120.8|41100.8|0
1655403210000|2022-06-16 18:13:30|41120.8|41100.8|41119.2|41099.2|41121.7|41101.7|41118.8|41098.8|0
1655403220000|2022-06-16 18:13:40|41120.8|41100.8|41123.8|41103.8|41126.7|41106.7|41118.8|41098.8|0
1655403230000|2022-06-16 18:13:50|41121.7|41101.7|41126.7|41106.7|41126.7|41106.7|41116.3|41096.3|2
1655403240000|2022-06-16 18:14:00|41132.1|41112.1|41132.5|41112.5|41132.5|41112.5|41132.1|41112.1|0
1655403250000|2022-06-16 18:14:10|41136.7|41116.7|41137.1|41117.1|41139.2|41119.2|41136.7|41116.7|0
1655403260000|2022-06-16 18:14:20|41136.7|41116.7|41136.7|41116.7|41137.1|41117.1|41133.8|41113.8|4
1655403270000|2022-06-16 18:14:30|41136.3|41116.3|41136.7|41116.7|41138.8|41118.8|41136.3|41116.3|0
1655403280000|2022-06-16 18:14:40|41136.3|41116.3|41136.7|41116.7|41136.7|41116.7|41134.2|41114.2|0
1655403290000|2022-06-16 18:14:50|41137.1|41117.1|41136.3|41116.3|41137.1|41117.1|41134.2|41114.2|0
1655403300000|2022-06-16 18:15:00|41134.2|41114.2|41136.7|41116.7|41136.7|41116.7|41133.8|41113.8|1
1655403310000|2022-06-16 18:15:10|41136.3|41116.3|41131.7|41111.7|41136.7|41116.7|41131.7|41111.7|0
1655403320000|2022-06-16 18:15:20|41129.2|41109.2|41129.2|41109.2|41129.2|41109.2|41129.2|41109.2|1
1655403330000|2022-06-16 18:15:30|41128.3|41108.3|41122.1|41102.1|41128.3|41108.3|41117.1|41097.1|0
1655403340000|2022-06-16 18:15:40|41124.2|41104.2|41121.3|41101.3|41126.7|41106.7|41121.3|41101.3|0
1655403350000|2022-06-16 18:15:50|41121.7|41101.7|41119.2|41099.2|41121.7|41101.7|41119.2|41099.2|0
1655403360000|2022-06-16 18:16:00|41119.6|41099.6|41121.7|41101.7|41121.7|41101.7|41116.7|41096.7|0
1655403370000|2022-06-16 18:16:10|41123.8|41103.8|41126.7|41106.7|41126.7|41106.7|41123.8|41103.8|0
1655403380000|2022-06-16 18:16:20|41126.3|41106.3|41129.2|41109.2|41129.6|41109.6|41124.2|41104.2|1
1655403390000|2022-06-16 18:16:30|41128.8|41108.8|41127.1|41107.1|41128.8|41108.8|41124.2|41104.2|1
1655403400000|2022-06-16 18:16:40|41127.9|41107.9|41130|41110|41130|41110|41127.9|41107.9|0
1655403410000|2022-06-16 18:16:50|41129.6|41109.6|41129.6|41109.6|41132.5|41112.5|41129.6|41109.6|0
1655403420000|2022-06-16 18:17:00|41130|41110|41130.4|41110.4|41132.1|41112.1|41129.6|41109.6|4
1655403430000|2022-06-16 18:17:10|41132.5|41112.5|41130.4|41110.4|41134.6|41114.6|41130.4|41110.4|0
1655403440000|2022-06-16 18:17:20|41132.5|41112.5|41132.5|41112.5|41132.5|41112.5|41132.5|41112.5|0
1655403460000|2022-06-16 18:17:40|41132.1|41112.1|41132.5|41112.5|41132.5|41112.5|41130|41110|1
1655403480000|2022-06-16 18:18:00|41131.7|41111.7|41134.6|41114.6|41134.6|41114.6|41129.6|41109.6|1
1655403490000|2022-06-16 18:18:10|41133.8|41113.8|41135|41115|41136.7|41116.7|41129.6|41109.6|0
1655403500000|2022-06-16 18:18:20|41136.7|41116.7|41135|41115|41137.1|41117.1|41134.6|41114.6|0
1655403510000|2022-06-16 18:18:30|41137.1|41117.1|41136.7|41116.7|41137.1|41117.1|41134.2|41114.2|0
1655403520000|2022-06-16 18:18:40|41137.1|41117.1|41158.8|41138.8|41158.8|41138.8|41137.1|41117.1|5
1655403530000|2022-06-16 18:18:50|41163.8|41143.8|41161.7|41141.7|41163.8|41143.8|41161.7|41141.7|2
1655403540000|2022-06-16 18:19:00|41162.5|41142.5|41161.7|41141.7|41166.7|41146.7|41161.7|41141.7|3
1655403550000|2022-06-16 18:19:10|41161.3|41141.3|41156.7|41136.7|41161.3|41141.3|41156.7|41136.7|4
1655403570000|2022-06-16 18:19:30|41154.2|41134.2|41156.7|41136.7|41156.7|41136.7|41154.2|41134.2|0
1655403580000|2022-06-16 18:19:40|41157.1|41137.1|41158.8|41138.8|41159.2|41139.2|41156.7|41136.7|0
1655403590000|2022-06-16 18:19:50|41156.7|41136.7|41156.7|41136.7|41156.7|41136.7|41156.7|41136.7|0
1655403600000|2022-06-16 18:20:00|41156.3|41136.3|41164.2|41144.2|41164.2|41144.2|41153.8|41133.8|4
1655403610000|2022-06-16 18:20:10|41163.8|41143.8|41164.2|41144.2|41164.2|41144.2|41161.7|41141.7|0
1655403620000|2022-06-16 18:20:20|41162.1|41142.1|41161.7|41141.7|41162.1|41142.1|41161.7|41141.7|1
1655403630000|2022-06-16 18:20:30|41161.3|41141.3|41161.7|41141.7|41161.7|41141.7|41159.2|41139.2|0
1655403640000|2022-06-16 18:20:40|41159.6|41139.6|41159.2|41139.2|41161.3|41141.3|41159.2|41139.2|0
1655403660000|2022-06-16 18:21:00|41157.1|41137.1|41157.1|41137.1|41157.1|41137.1|41157.1|41137.1|6
1655403670000|2022-06-16 18:21:10|41156.7|41136.7|41156.7|41136.7|41156.7|41136.7|41156.7|41136.7|1
1655403680000|2022-06-16 18:21:20|41158.8|41138.8|41158.8|41138.8|41159.2|41139.2|41156.7|41136.7|2
1655403690000|2022-06-16 18:21:30|41156.7|41136.7|41156.7|41136.7|41156.7|41136.7|41154.2|41134.2|0
1655403700000|2022-06-16 18:21:40|41156.3|41136.3|41156.7|41136.7|41156.7|41136.7|41154.2|41134.2|0
1655403710000|2022-06-16 18:21:50|41156.3|41136.3|41164.2|41144.2|41164.2|41144.2|41156.3|41136.3|0
1655403720000|2022-06-16 18:22:00|41163.8|41143.8|41161.7|41141.7|41164.2|41144.2|41161.7|41141.7|0
1655403730000|2022-06-16 18:22:10|41161.3|41141.3|41161.3|41141.3|41161.3|41141.3|41161.3|41141.3|0
1655403740000|2022-06-16 18:22:20|41159.2|41139.2|41151.7|41131.7|41159.2|41139.2|41151.7|41131.7|0
1655403750000|2022-06-16 18:22:30|41149.6|41129.6|41146.7|41126.7|41151.7|41131.7|41146.7|41126.7|2
1655403760000|2022-06-16 18:22:40|41146.3|41126.3|41136.7|41116.7|41146.3|41126.3|41136.7|41116.7|0
1655403780000|2022-06-16 18:23:00|41134.2|41114.2|41134.2|41114.2|41134.2|41114.2|41134.2|41114.2|1
1655403790000|2022-06-16 18:23:10|41131.7|41111.7|41131.7|41111.7|41134.2|41114.2|41131.7|41111.7|1
1655403800000|2022-06-16 18:23:20|41132.1|41112.1|41131.7|41111.7|41133.8|41113.8|41131.7|41111.7|0
1655403820000|2022-06-16 18:23:40|41131.3|41111.3|41136.7|41116.7|41136.7|41116.7|41129.2|41109.2|2
1655403830000|2022-06-16 18:23:50|41137.1|41117.1|41144.2|41124.2|41144.2|41124.2|41137.1|41117.1|2
1655403840000|2022-06-16 18:24:00|41146.3|41126.3|41146.7|41126.7|41146.7|41126.7|41146.3|41126.3|0
1655403850000|2022-06-16 18:24:10|41148.8|41128.8|41146.7|41126.7|41151.3|41131.3|41146.7|41126.7|2
1655403860000|2022-06-16 18:24:20|41148.8|41128.8|41146.7|41126.7|41151.7|41131.7|41146.7|41126.7|0
1655403870000|2022-06-16 18:24:30|||||||||1
1655403880000|2022-06-16 18:24:40|41144.2|41124.2|41144.2|41124.2|41144.2|41124.2|41144.2|41124.2|0
1655403900000|2022-06-16 18:25:00|41141.7|41121.7|41139.2|41119.2|41142.1|41122.1|41139.2|41119.2|0
1655403910000|2022-06-16 18:25:10|41139.6|41119.6|41139.6|41119.6|41139.6|41119.6|41139.6|41119.6|0
1655403920000|2022-06-16 18:25:20|41141.7|41121.7|41139.2|41119.2|41141.7|41121.7|41139.2|41119.2|1
1655403930000|2022-06-16 18:25:30|41136.7|41116.7|41136.7|41116.7|41136.7|41116.7|41134.6|41114.6|4
1655403940000|2022-06-16 18:25:40|41134.6|41114.6|41134.6|41114.6|41134.6|41114.6|41134.6|41114.6|3
1655403950000|2022-06-16 18:25:50|41134.2|41114.2|41129.2|41109.2|41134.2|41114.2|41129.2|41109.2|0
1655403960000|2022-06-16 18:26:00|41129.6|41109.6|41131.3|41111.3|41131.7|41111.7|41129.2|41109.2|1
1655403970000|2022-06-16 18:26:10|41129.2|41109.2|41126.7|41106.7|41129.2|41109.2|41126.7|41106.7|1
1655403980000|2022-06-16 18:26:20|41128.8|41108.8|41132.1|41112.1|41132.1|41112.1|41128.8|41108.8|1
1655403990000|2022-06-16 18:26:30|41131.7|41111.7|41131.7|41111.7|41131.7|41111.7|41131.7|41111.7|0
1655404000000|2022-06-16 18:26:40|41131.3|41111.3|41131.7|41111.7|41131.7|41111.7|41129.2|41109.2|1
1655404020000|2022-06-16 18:27:00|41126.7|41106.7|41126.7|41106.7|41126.7|41106.7|41126.7|41106.7|0
1655404030000|2022-06-16 18:27:10|41122.1|41102.1|41126.3|41106.3|41126.7|41106.7|41121.7|41101.7|1
1655404040000|2022-06-16 18:27:20|41130.4|41110.4|41137.5|41117.5|41137.5|41117.5|41130.4|41110.4|4
1655404050000|2022-06-16 18:27:30|41137.1|41117.1|41139.2|41119.2|41139.2|41119.2|41134.6|41114.6|4
1655404060000|2022-06-16 18:27:40|41139.6|41119.6|41139.6|41119.6|41139.6|41119.6|41139.6|41119.6|1
1655404070000|2022-06-16 18:27:50|41149.2|41129.2|41154.2|41134.2|41157.5|41137.5|41149.2|41129.2|8
1655404080000|2022-06-16 18:28:00|41153.8|41133.8|41151.3|41131.3|41153.8|41133.8|41151.3|41131.3|4
1655404090000|2022-06-16 18:28:10|41149.2|41129.2|41149.2|41129.2|41149.2|41129.2|41147.1|41127.1|1
1655404100000|2022-06-16 18:28:20|||||||||1
1655404120000|2022-06-16 18:28:40|41149.6|41129.6|41151.7|41131.7|41151.7|41131.7|41149.6|41129.6|0
1655404140000|2022-06-16 18:29:00|41149.2|41129.2|41146.7|41126.7|41149.2|41129.2|41146.7|41126.7|1
1655404160000|2022-06-16 18:29:20|41149.2|41129.2|41149.2|41129.2|41149.2|41129.2|41148.8|41128.8|0
1655404170000|2022-06-16 18:29:30|41148.8|41128.8|41151.3|41131.3|41151.7|41131.7|41146.7|41126.7|3
1655404180000|2022-06-16 18:29:40|41149.2|41129.2|41151.7|41131.7|41151.7|41131.7|41149.2|41129.2|0
1655404190000|2022-06-16 18:29:50|41151.3|41131.3|41146.7|41126.7|41151.3|41131.3|41146.7|41126.7|3
1655404200000|2022-06-16 18:30:00|41146.3|41126.3|41144.2|41124.2|41146.3|41126.3|41139.6|41119.6|2
1655404210000|2022-06-16 18:30:10|41146.3|41126.3|41146.3|41126.3|41146.7|41126.7|41144.2|41124.2|0
1655404220000|2022-06-16 18:30:20|41144.2|41124.2|41146.7|41126.7|41146.7|41126.7|41144.2|41124.2|0
1655404230000|2022-06-16 18:30:30|41148.8|41128.8|41148.8|41128.8|41148.8|41128.8|41148.8|41128.8|0
1655404240000|2022-06-16 18:30:40|41148.4|41128.4|41148.4|41128.4|41148.8|41128.8|41148.4|41128.4|0
1655404250000|2022-06-16 18:30:50|41148.8|41128.8|41161.7|41141.7|41161.7|41141.7|41148.8|41128.8|5
1655404260000|2022-06-16 18:31:00|41162.1|41142.1|41171.7|41151.7|41171.7|41151.7|41161.7|41141.7|1
1655404270000|2022-06-16 18:31:10|41172.5|41152.5|41176.7|41156.7|41179.2|41159.2|41172.1|41152.1|6
1655404280000|2022-06-16 18:31:20|41177.1|41157.1|41184.6|41164.6|41184.6|41164.6|41177.1|41157.1|11
1655404290000|2022-06-16 18:31:30|41184.2|41164.2|41176.7|41156.7|41184.2|41164.2|41176.7|41156.7|5
1655404300000|2022-06-16 18:31:40|41171.7|41151.7|41169.2|41149.2|41171.7|41151.7|41169.2|41149.2|0
1655404310000|2022-06-16 18:31:50|41171.7|41151.7|41171.7|41151.7|41171.7|41151.7|41171.7|41151.7|1
1655404320000|2022-06-16 18:32:00|41173.8|41153.8|41161.7|41141.7|41174.2|41154.2|41161.7|41141.7|3
1655404330000|2022-06-16 18:32:10|41161.3|41141.3|41156.3|41136.3|41161.7|41141.7|41156.3|41136.3|1
1655404340000|2022-06-16 18:32:20|41155.9|41135.9|41159.2|41139.2|41159.2|41139.2|41153.4|41133.4|1
1655404350000|2022-06-16 18:32:30|41164.2|41144.2|41166.7|41146.7|41166.7|41146.7|41162.1|41142.1|2
1655404360000|2022-06-16 18:32:40|41166.3|41146.3|41166.7|41146.7|41166.7|41146.7|41164.2|41144.2|0
1655404370000|2022-06-16 18:32:50|41166.3|41146.3|41166.3|41146.3|41166.3|41146.3|41166.3|41146.3|0
1655404380000|2022-06-16 18:33:00|41164.2|41144.2|41156.7|41136.7|41164.2|41144.2|41156.7|41136.7|2
1655404390000|2022-06-16 18:33:10|41154.2|41134.2|41151.7|41131.7|41156.7|41136.7|41151.7|41131.7|0
1655404400000|2022-06-16 18:33:20|41154.2|41134.2|41154.2|41134.2|41156.3|41136.3|41154.2|41134.2|4
1655404410000|2022-06-16 18:33:30|41156.3|41136.3|41153.8|41133.8|41156.3|41136.3|41153.8|41133.8|0
1655404420000|2022-06-16 18:33:40|41151.7|41131.7|41151.7|41131.7|41151.7|41131.7|41151.7|41131.7|1
1655404430000|2022-06-16 18:33:50|41146.7|41126.7|41144.2|41124.2|41146.7|41126.7|41144.2|41124.2|0
1655404440000|2022-06-16 18:34:00|41141.7|41121.7|41141.7|41121.7|41141.7|41121.7|41139.6|41119.6|1
1655404450000|2022-06-16 18:34:10|41142.1|41122.1|41144.6|41124.6|41145|41125|41142.1|41122.1|1
1655404480000|2022-06-16 18:34:40|41146.7|41126.7|41151.7|41131.7|41151.7|41131.7|41146.7|41126.7|2
1655404490000|2022-06-16 18:34:50|41153.8|41133.8|41151.7|41131.7|41153.8|41133.8|41151.7|41131.7|0
1655404500000|2022-06-16 18:35:00|41153.8|41133.8|41153.8|41133.8|41153.8|41133.8|41151.7|41131.7|0
1655404510000|2022-06-16 18:35:10|41151.7|41131.7|41151.7|41131.7|41153.8|41133.8|41149.6|41129.6|3
1655404520000|2022-06-16 18:35:20|41151.3|41131.3|41148.8|41128.8|41151.7|41131.7|41148.8|41128.8|1
1655404530000|2022-06-16 18:35:30|41146.7|41126.7|41146.7|41126.7|41146.7|41126.7|41146.7|41126.7|1
1655404540000|2022-06-16 18:35:40|41146.3|41126.3|41142.1|41122.1|41146.7|41126.7|41142.1|41122.1|0
1655404550000|2022-06-16 18:35:50|41144.2|41124.2|41147.1|41127.1|41147.1|41127.1|41144.2|41124.2|3
1655404560000|2022-06-16 18:36:00|41146.7|41126.7|41146.7|41126.7|41148.8|41128.8|41146.7|41126.7|1
1655404570000|2022-06-16 18:36:10|41148.8|41128.8|41148.8|41128.8|41149.2|41129.2|41148.8|41128.8|0
1655404580000|2022-06-16 18:36:20|41149.2|41129.2|41149.2|41129.2|41149.2|41129.2|41148.8|41128.8|0
1655404590000|2022-06-16 18:36:30|41151.7|41131.7|41158.8|41138.8|41159.2|41139.2|41151.7|41131.7|3
1655404600000|2022-06-16 18:36:40|41159.2|41139.2|41159.2|41139.2|41159.2|41139.2|41158.8|41138.8|3
1655404610000|2022-06-16 18:36:50|41161.3|41141.3|41161.3|41141.3|41161.7|41141.7|41159.6|41139.6|0
1655404620000|2022-06-16 18:37:00|41161.7|41141.7|41161.7|41141.7|41161.7|41141.7|41161.7|41141.7|0
1655404630000|2022-06-16 18:37:10|41158.8|41138.8|41153.8|41133.8|41158.8|41138.8|41153.8|41133.8|2
1655404640000|2022-06-16 18:37:20|41151.7|41131.7|41151.3|41131.3|41153.8|41133.8|41151.3|41131.3|0
1655404650000|2022-06-16 18:37:30|41151.7|41131.7|41158.8|41138.8|41158.8|41138.8|41151.7|41131.7|3
1655404660000|2022-06-16 18:37:40|41156.7|41136.7|41158.8|41138.8|41158.8|41138.8|41154.6|41134.6|1
1655404690000|2022-06-16 18:38:10|41159.2|41139.2|41163.8|41143.8|41163.8|41143.8|41159.2|41139.2|1
1655404700000|2022-06-16 18:38:20|41164.2|41144.2|41171.7|41151.7|41171.7|41151.7|41164.2|41144.2|1
1655404720000|2022-06-16 18:38:40|41173.8|41153.8|41177.1|41157.1|41177.1|41157.1|41173.8|41153.8|1
1655404730000|2022-06-16 18:38:50|41179.2|41159.2|41177.1|41157.1|41179.6|41159.6|41177.1|41157.1|1
1655404740000|2022-06-16 18:39:00|41179.2|41159.2|41179.6|41159.6|41179.6|41159.6|41179.2|41159.2|2
1655404750000|2022-06-16 18:39:10|41179.2|41159.2|41179.6|41159.6|41179.6|41159.6|41177.5|41157.5|0
1655404770000|2022-06-16 18:39:30|41179.2|41159.2|41176.7|41156.7|41181.3|41161.3|41176.3|41156.3|0
1655404780000|2022-06-16 18:39:40|41175.9|41155.9|41161.7|41141.7|41175.9|41155.9|41161.7|41141.7|6
1655404790000|2022-06-16 18:39:50|41161.3|41141.3|41161.7|41141.7|41161.7|41141.7|41161.3|41141.3|4
1655404800000|2022-06-16 18:40:00|41167.5|41147.5|41174.6|41154.6|41174.6|41154.6|41167.5|41147.5|1
1655404820000|2022-06-16 18:40:20|41184.2|41164.2|41186.3|41166.3|41186.3|41166.3|41184.2|41164.2|4
1655404830000|2022-06-16 18:40:30|41192.5|41172.5|41196.7|41176.7|41198.8|41178.8|41192.5|41172.5|0
1655404840000|2022-06-16 18:40:40|41197.1|41177.1|41197.1|41177.1|41197.1|41177.1|41196.7|41176.7|0
1655404850000|2022-06-16 18:40:50|41196.7|41176.7|41201.7|41181.7|41201.7|41181.7|41196.7|41176.7|0
1655404860000|2022-06-16 18:41:00|41202.1|41182.1|41217.1|41197.1|41217.1|41197.1|41202.1|41182.1|9
1655404870000|2022-06-16 18:41:10|41220|41200|41224.2|41204.2|41229.6|41209.6|41220|41200|5
1655404880000|2022-06-16 18:41:20|41226.7|41206.7|41231.7|41211.7|41231.7|41211.7|41226.7|41206.7|5
1655404890000|2022-06-16 18:41:30|41231.3|41211.3|41231.7|41211.7|41231.7|41211.7|41229.2|41209.2|1
1655404900000|2022-06-16 18:41:40|41236.3|41216.3|41226.7|41206.7|41236.3|41216.3|41226.7|41206.7|6
1655404910000|2022-06-16 18:41:50|41226.3|41206.3|41228.8|41208.8|41228.8|41208.8|41224.2|41204.2|4
1655404920000|2022-06-16 18:42:00|41226.7|41206.7|41226.7|41206.7|41226.7|41206.7|41226.7|41206.7|1
1655404930000|2022-06-16 18:42:10|41223.8|41203.8|41218.8|41198.8|41223.8|41203.8|41218.8|41198.8|5
1655404940000|2022-06-16 18:42:20|41216.7|41196.7|41219.2|41199.2|41219.2|41199.2|41216.7|41196.7|0
1655404950000|2022-06-16 18:42:30|41218.8|41198.8|41219.6|41199.6|41219.6|41199.6|41218.8|41198.8|2
1655404960000|2022-06-16 18:42:40|41219.2|41199.2|41218.8|41198.8|41219.2|41199.2|41218.8|41198.8|1
1655404970000|2022-06-16 18:42:50|41219.2|41199.2|41213.8|41193.8|41219.2|41199.2|41213.8|41193.8|3
1655404980000|2022-06-16 18:43:00|41213.4|41193.4|41206.7|41186.7|41213.4|41193.4|41206.3|41186.3|0
1655404990000|2022-06-16 18:43:10|41206.3|41186.3|41206.3|41186.3|41206.7|41186.7|41206.3|41186.3|0
1655405020000|2022-06-16 18:43:40|41206.7|41186.7|41206.7|41186.7|41206.7|41186.7|41206.7|41186.7|5
1655405030000|2022-06-16 18:43:50|41208.8|41188.8|41216.7|41196.7|41216.7|41196.7|41208.8|41188.8|1
1655405040000|2022-06-16 18:44:00|41217.1|41197.1|41217.1|41197.1|41217.1|41197.1|41217.1|41197.1|0
1655405050000|2022-06-16 18:44:10|41216.7|41196.7|41217.1|41197.1|41217.1|41197.1|41216.7|41196.7|1
1655405060000|2022-06-16 18:44:20|41219.6|41199.6|41219.6|41199.6|41219.6|41199.6|41219.6|41199.6|4
1655405070000|2022-06-16 18:44:30|41221.7|41201.7|41224.2|41204.2|41224.2|41204.2|41221.7|41201.7|8
1655405100000|2022-06-16 18:45:00|41218.8|41198.8|41211.7|41191.7|41218.8|41198.8|41211.7|41191.7|5
1655405110000|2022-06-16 18:45:10|41212.1|41192.1|41212.1|41192.1|41212.5|41192.5|41212.1|41192.1|1
1655405120000|2022-06-16 18:45:20|41212.5|41192.5|41211.7|41191.7|41212.5|41192.5|41209.6|41189.6|0
1655405130000|2022-06-16 18:45:30|41212.1|41192.1|41227.1|41207.1|41227.1|41207.1|41211.7|41191.7|15
1655405140000|2022-06-16 18:45:40|41229.6|41209.6|41244.2|41224.2|41244.6|41224.6|41229.6|41209.6|3
1655405150000|2022-06-16 18:45:50|41241.7|41221.7|41234.6|41214.6|41241.7|41221.7|41234.6|41214.6|0
1655405160000|2022-06-16 18:46:00|41236.7|41216.7|41239.2|41219.2|41239.2|41219.2|41234.2|41214.2|2
1655405170000|2022-06-16 18:46:10|41238.8|41218.8|41236.7|41216.7|41238.8|41218.8|41236.7|41216.7|0
1655405190000|2022-06-16 18:46:30|41236.3|41216.3|41233.8|41213.8|41236.7|41216.7|41233.8|41213.8|0
1655405200000|2022-06-16 18:46:40|41234.2|41214.2|41231.7|41211.7|41234.2|41214.2|41231.7|41211.7|0
1655405210000|2022-06-16 18:46:50|41231.3|41211.3|41221.7|41201.7|41231.3|41211.3|41221.7|41201.7|2
1655405220000|2022-06-16 18:47:00|41221.3|41201.3|41216.3|41196.3|41221.3|41201.3|41216.3|41196.3|2
1655405230000|2022-06-16 18:47:10|41214.2|41194.2|41213.8|41193.8|41216.3|41196.3|41213.8|41193.8|0
1655405240000|2022-06-16 18:47:20|41211.7|41191.7|41211.7|41191.7|41213.8|41193.8|41211.7|41191.7|0
1655405250000|2022-06-16 18:47:30|41211.3|41191.3|41206.7|41186.7|41211.3|41191.3|41206.7|41186.7|3
1655405260000|2022-06-16 18:47:40|41207.1|41187.1|41211.7|41191.7|41211.7|41191.7|41207.1|41187.1|2
1655405270000|2022-06-16 18:47:50|41207.1|41187.1|41204.2|41184.2|41207.1|41187.1|41203.8|41183.8|4
1655405280000|2022-06-16 18:48:00|41201.7|41181.7|41203.8|41183.8|41203.8|41183.8|41201.7|41181.7|1
1655405300000|2022-06-16 18:48:20|41204.2|41184.2|41204.2|41184.2|41204.6|41184.6|41204.2|41184.2|1
1655405310000|2022-06-16 18:48:30|41203.8|41183.8|41203.8|41183.8|41203.8|41183.8|41203.4|41183.4|1
1655405320000|2022-06-16 18:48:40|41203.4|41183.4|41186.7|41166.7|41203.4|41183.4|41186.7|41166.7|4
1655405330000|2022-06-16 18:48:50|41186.3|41166.3|41184.7|41164.7|41186.3|41166.3|41184.7|41164.7|6
1655405340000|2022-06-16 18:49:00|41185.1|41165.1|41168.8|41148.8|41185.1|41165.1|41168.8|41148.8|2
1655405350000|2022-06-16 18:49:10|41167.1|41147.1|41163.4|41143.4|41168.8|41148.8|41163.4|41143.4|3
1655405360000|2022-06-16 18:49:20|41163.8|41143.8|41158.8|41138.8|41163.8|41143.8|41158.8|41138.8|3
1655405380000|2022-06-16 18:49:40|41156.7|41136.7|41156.7|41136.7|41156.7|41136.7|41156.7|41136.7|0
1655405390000|2022-06-16 18:49:50|41156.3|41136.3|41154.2|41134.2|41156.3|41136.3|41154.2|41134.2|0
1655405400000|2022-06-16 18:50:00|41154.6|41134.6|41158.8|41138.8|41159.2|41139.2|41154.6|41134.6|2
1655405410000|2022-06-16 18:50:10|41161.7|41141.7|41167.1|41147.1|41167.1|41147.1|41161.7|41141.7|6
1655405420000|2022-06-16 18:50:20|41171.7|41151.7|41174.2|41154.2|41174.2|41154.2|41169.2|41149.2|2
1655405430000|2022-06-16 18:50:30|41173.8|41153.8|41176.7|41156.7|41176.7|41156.7|41171.7|41151.7|0
1655405440000|2022-06-16 18:50:40|41177.1|41157.1|41171.3|41151.3|41181.7|41161.7|41171.3|41151.3|3
1655405450000|2022-06-16 18:50:50|41170.9|41150.9|41168.8|41148.8|41171.3|41151.3|41168.8|41148.8|0
1655405460000|2022-06-16 18:51:00|41169.2|41149.2|41168.8|41148.8|41171.7|41151.7|41168.8|41148.8|0
1655405470000|2022-06-16 18:51:10|41169.2|41149.2|41166.7|41146.7|41169.2|41149.2|41166.7|41146.7|0
1655405480000|2022-06-16 18:51:20|41166.3|41146.3|41160.5|41140.5|41166.3|41146.3|41160.5|41140.5|4
1655405490000|2022-06-16 18:51:30|41160.1|41140.1|41160.5|41140.5|41160.9|41140.9|41158|41138|0
1655405500000|2022-06-16 18:51:40|41160.1|41140.1|41160.5|41140.5|41160.5|41140.5|41158|41138|0
1655405510000|2022-06-16 18:51:50|41160.9|41140.9|41160.5|41140.5|41160.9|41140.9|41158|41138|1
1655405520000|2022-06-16 18:52:00|41160.1|41140.1|41161.3|41141.3|41161.3|41141.3|41158.4|41138.4|1
1655405530000|2022-06-16 18:52:10|41163.4|41143.4|41158.8|41138.8|41165.9|41145.9|41158.8|41138.8|1
1655405540000|2022-06-16 18:52:20|41161.7|41141.7|41164.7|41144.7|41164.7|41144.7|41161.7|41141.7|10
1655405550000|2022-06-16 18:52:30|41166.7|41146.7|41167.2|41147.2|41167.2|41147.2|41166.7|41146.7|0
1655405560000|2022-06-16 18:52:40|41169.2|41149.2|41178.8|41158.8|41178.8|41158.8|41169.2|41149.2|0
1655405570000|2022-06-16 18:52:50|41176.7|41156.7|41176.7|41156.7|41179.2|41159.2|41176.7|41156.7|0
1655405580000|2022-06-16 18:53:00|41176.3|41156.3|41173|41153|41176.3|41156.3|41173|41153|1
1655405590000|2022-06-16 18:53:10|41170.5|41150.5|41163.8|41143.8|41170.5|41150.5|41158.8|41138.8|7
1655405600000|2022-06-16 18:53:20|41164.2|41144.2|41156.7|41136.7|41164.2|41144.2|41156.7|41136.7|1
1655405610000|2022-06-16 18:53:30|41155.9|41135.9|41139.2|41119.2|41155.9|41135.9|41139.2|41119.2|25
1655405620000|2022-06-16 18:53:40|41137.2|41117.2|41138.8|41118.8|41138.8|41118.8|41136.3|41116.3|1
1655405630000|2022-06-16 18:53:50|41136.7|41116.7|41141.3|41121.3|41141.3|41121.3|41136.7|41116.7|2
1655405640000|2022-06-16 18:54:00|41139.2|41119.2|41141.7|41121.7|41142.2|41122.2|41139.2|41119.2|1
1655405650000|2022-06-16 18:54:10|41142.2|41122.2|41144.2|41124.2|41144.2|41124.2|41142.2|41122.2|0
1655405660000|2022-06-16 18:54:20|41141.7|41121.7|41142.2|41122.2|41144.2|41124.2|41141.7|41121.7|0
1655405670000|2022-06-16 18:54:30|41144.2|41124.2|41139.2|41119.2|41144.2|41124.2|41139.2|41119.2|0
1655405680000|2022-06-16 18:54:40|41141.7|41121.7|41141.3|41121.3|41142.2|41122.2|41139.2|41119.2|0
1655405690000|2022-06-16 18:54:50|41139.2|41119.2|41141.7|41121.7|41141.7|41121.7|41139.2|41119.2|1
1655405700000|2022-06-16 18:55:00|41141.3|41121.3|41140.9|41120.9|41141.3|41121.3|41140.9|41120.9|0
1655405710000|2022-06-16 18:55:10|41136.7|41116.7|41139.7|41119.7|41139.7|41119.7|41136.7|41116.7|2
1655405730000|2022-06-16 18:55:30|41141.7|41121.7|41144.2|41124.2|41146.7|41126.7|41141.7|41121.7|1
1655405740000|2022-06-16 18:55:40|41144.3|41124.3|41144.3|41124.3|41144.3|41124.3|41144.3|41124.3|0
1655405750000|2022-06-16 18:55:50|41144.7|41124.7|41147.2|41127.2|41149.3|41129.3|41144.7|41124.7|0
1655405760000|2022-06-16 18:56:00|41149.3|41129.3|41161.8|41141.8|41161.8|41141.8|41149.3|41129.3|1
1655405770000|2022-06-16 18:56:10|41162.2|41142.2|41159.3|41139.3|41163.8|41143.8|41159.3|41139.3|1
1655405780000|2022-06-16 18:56:20|41159.7|41139.7|41174.3|41154.3|41174.3|41154.3|41159.3|41139.3|7
1655405790000|2022-06-16 18:56:30|41174.7|41154.7|41178.8|41158.8|41178.8|41158.8|41174.7|41154.7|3
1655405800000|2022-06-16 18:56:40|41176.8|41156.8|41178.8|41158.8|41178.8|41158.8|41176.8|41156.8|0
1655405820000|2022-06-16 18:57:00|41179.3|41159.3|41186.8|41166.8|41191.8|41171.8|41179.3|41159.3|13
1655405830000|2022-06-16 18:57:10|41186.3|41166.3|41189.3|41169.3|41189.3|41169.3|41184.3|41164.3|3
1655405840000|2022-06-16 18:57:20|41188.8|41168.8|41184.7|41164.7|41188.8|41168.8|41176.8|41156.8|17
1655405850000|2022-06-16 18:57:30|41187.2|41167.2|41189.7|41169.7|41189.7|41169.7|41187.2|41167.2|2
1655405860000|2022-06-16 18:57:40|41189.3|41169.3|41174.3|41154.3|41189.3|41169.3|41174.3|41154.3|7
1655405870000|2022-06-16 18:57:50|41176.8|41156.8|41177.2|41157.2|41177.2|41157.2|41176.8|41156.8|2
1655405880000|2022-06-16 18:58:00|41179.3|41159.3|41176.8|41156.8|41179.3|41159.3|41176.8|41156.8|1
1655405890000|2022-06-16 18:58:10|41174.7|41154.7|41174.7|41154.7|41174.7|41154.7|41174.7|41154.7|0
1655405900000|2022-06-16 18:58:20|41174.3|41154.3|41174.3|41154.3|41174.3|41154.3|41174.3|41154.3|0
1655405910000|2022-06-16 18:58:30|41172.2|41152.2|41177.2|41157.2|41179.3|41159.3|41172.2|41152.2|0
1655405920000|2022-06-16 18:58:40|41176.8|41156.8|41179.3|41159.3|41179.3|41159.3|41176.8|41156.8|0
1655405930000|2022-06-16 18:58:50|41179.7|41159.7|41181.8|41161.8|41181.8|41161.8|41179.7|41159.7|0
1655405940000|2022-06-16 18:59:00|41184.3|41164.3|41184.3|41164.3|41184.3|41164.3|41184.3|41164.3|0
1655405950000|2022-06-16 18:59:10|41186.8|41166.8|41186.8|41166.8|41186.8|41166.8|41186.8|41166.8|0
1655405970000|2022-06-16 18:59:30|41187.2|41167.2|41186.8|41166.8|41187.2|41167.2|41186.8|41166.8|0
1655405980000|2022-06-16 18:59:40|41187.2|41167.2|41189.7|41169.7|41189.7|41169.7|41186.8|41166.8|1
1655405990000|2022-06-16 18:59:50|41193.8|41173.8|41199.3|41179.3|41199.3|41179.3|41193.8|41173.8|3
1655406000000|2022-06-16 19:00:00|41199.7|41179.7|41199.7|41179.7|41204.3|41184.3|41191.8|41171.8|12
1655406010000|2022-06-16 19:00:10|41201.3|41181.3|41217.6|41197.6|41219.7|41199.7|41201.3|41181.3|0
1655406020000|2022-06-16 19:00:20|41219.3|41199.3|41224.3|41204.3|41224.3|41204.3|41217.2|41197.2|0
1655406030000|2022-06-16 19:00:30|41223.9|41203.9|41216.8|41196.8|41223.9|41203.9|41216.8|41196.8|3
1655406040000|2022-06-16 19:00:40|41217.2|41197.2|41212.6|41192.6|41221.8|41201.8|41211.8|41191.8|0
1655406050000|2022-06-16 19:00:50|41216.8|41196.8|41216.8|41196.8|41216.8|41196.8|41216.8|41196.8|0
1655406060000|2022-06-16 19:01:00|41217.2|41197.2|41219.7|41199.7|41220.1|41200.1|41217.2|41197.2|6
1655406070000|2022-06-16 19:01:10|41217.6|41197.6|41216.8|41196.8|41217.6|41197.6|41216.8|41196.8|0
1655406080000|2022-06-16 19:01:20|41217.2|41197.2|41221.8|41201.8|41221.8|41201.8|41216.8|41196.8|1
1655406090000|2022-06-16 19:01:30|41222.2|41202.2|41222.2|41202.2|41222.2|41202.2|41222.2|41202.2|1
1655406100000|2022-06-16 19:01:40|41223|41203|41237.2|41217.2|41239.3|41219.3|41223|41203|1
1655406110000|2022-06-16 19:01:50|41239.3|41219.3|41241.8|41221.8|41241.8|41221.8|41239.3|41219.3|0
1655406120000|2022-06-16 19:02:00|41241.4|41221.4|41236.8|41216.8|41241.8|41221.8|41236.8|41216.8|0
1655406130000|2022-06-16 19:02:10|41238.9|41218.9|41246.8|41226.8|41246.8|41226.8|41236.8|41216.8|18
1655406140000|2022-06-16 19:02:20|41247.2|41227.2|41256.8|41236.8|41256.8|41236.8|41247.2|41227.2|15
1655406150000|2022-06-16 19:02:30|||||||||2
1655406160000|2022-06-16 19:02:40|||||||||2
1655406170000|2022-06-16 19:02:50|41257.2|41237.2|41261.8|41241.8|41261.8|41241.8|41256.8|41236.8|0
1655406180000|2022-06-16 19:03:00|41256.8|41236.8|41249.7|41229.7|41256.8|41236.8|41249.7|41229.7|6
1655406190000|2022-06-16 19:03:10|41247.6|41227.6|41246.8|41226.8|41247.6|41227.6|41246.8|41226.8|0
1655406200000|2022-06-16 19:03:20|41246.4|41226.4|41246.8|41226.8|41246.8|41226.8|41241.8|41221.8|0
1655406210000|2022-06-16 19:03:30|41247.2|41227.2|41249.3|41229.3|41249.3|41229.3|41247.2|41227.2|1
1655406220000|2022-06-16 19:03:40|41249.7|41229.7|41249.7|41229.7|41251.4|41231.4|41249.3|41229.3|0
1655406230000|2022-06-16 19:03:50|41251.4|41231.4|41256.8|41236.8|41257.2|41237.2|41249.3|41229.3|12
1655406240000|2022-06-16 19:04:00|41257.2|41237.2|41259.3|41239.3|41261.8|41241.8|41256.8|41236.8|2
1655406250000|2022-06-16 19:04:10|41261.8|41241.8|41262.2|41242.2|41262.2|41242.2|41261.8|41241.8|28
1655406260000|2022-06-16 19:04:20|41264.3|41244.3|41274.3|41254.3|41274.3|41254.3|41264.3|41244.3|1
1655406270000|2022-06-16 19:04:30|||||||||3
1655406280000|2022-06-16 19:04:40|41273.4|41253.4|41256.8|41236.8|41273.4|41253.4|41256.8|41236.8|4
1655406290000|2022-06-16 19:04:50|41257.2|41237.2|41256.8|41236.8|41259.3|41239.3|41256.8|41236.8|1
1655406300000|2022-06-16 19:05:00|41257.2|41237.2|41261.8|41241.8|41261.8|41241.8|41257.2|41237.2|16
1655406310000|2022-06-16 19:05:10|41261.4|41241.4|41254.3|41234.3|41261.4|41241.4|41254.3|41234.3|0
1655406320000|2022-06-16 19:05:20|41254.7|41234.7|41256.4|41236.4|41256.4|41236.4|41254.3|41234.3|0
1655406330000|2022-06-16 19:05:30|41254.3|41234.3|41254.3|41234.3|41254.3|41234.3|41254.3|41234.3|0
1655406340000|2022-06-16 19:05:40|41254.7|41234.7|41251.8|41231.8|41256.8|41236.8|41251.8|41231.8|2
1655406350000|2022-06-16 19:05:50|41252.2|41232.2|41251.8|41231.8|41253.9|41233.9|41251.8|41231.8|1
1655406360000|2022-06-16 19:06:00|41251.4|41231.4|41236.8|41216.8|41251.4|41231.4|41236.8|41216.8|3
1655406370000|2022-06-16 19:06:10|41234.3|41214.3|41234.3|41214.3|41234.3|41214.3|41226.8|41206.8|0
1655406380000|2022-06-16 19:06:20|41234.7|41214.7|41244.7|41224.7|41244.7|41224.7|41234.7|41214.7|2
1655406390000|2022-06-16 19:06:30|41247.2|41227.2|41249.3|41229.3|41251.4|41231.4|41246.4|41226.4|0
1655406400000|2022-06-16 19:06:40|41248.9|41228.9|41249.7|41229.7|41251.8|41231.8|41246.8|41226.8|0
1655406410000|2022-06-16 19:06:50|41251.8|41231.8|41251.8|41231.8|41251.8|41231.8|41251.4|41231.4|0
1655406420000|2022-06-16 19:07:00|41252.2|41232.2|41251.8|41231.8|41254.3|41234.3|41251.8|41231.8|1
1655406430000|2022-06-16 19:07:10|41254.3|41234.3|41262.2|41242.2|41262.2|41242.2|41253.9|41233.9|1
1655406440000|2022-06-16 19:07:20|41262.6|41242.6|41263.5|41243.5|41264.7|41244.7|41262.6|41242.6|0
1655406450000|2022-06-16 19:07:30|41263|41243|41248.9|41228.9|41263.5|41243.5|41248.9|41228.9|0
1655406460000|2022-06-16 19:07:40|41246.8|41226.8|41264.3|41244.3|41264.3|41244.3|41246.8|41226.8|1
1655406470000|2022-06-16 19:07:50|41263.9|41243.9|41261.8|41241.8|41263.9|41243.9|41261.8|41241.8|0
1655406480000|2022-06-16 19:08:00|41263.9|41243.9|41263.5|41243.5|41264.3|41244.3|41263.5|41243.5|1
1655406490000|2022-06-16 19:08:10|41261.4|41241.4|41251.8|41231.8|41261.4|41241.4|41251.4|41231.4|3
1655406500000|2022-06-16 19:08:20|41247.6|41227.6|41246.4|41226.4|41248.9|41228.9|41244.7|41224.7|1
1655406510000|2022-06-16 19:08:30|41249.3|41229.3|41261.8|41241.8|41262.2|41242.2|41246.8|41226.8|0
1655406520000|2022-06-16 19:08:40|41261.4|41241.4|41257.2|41237.2|41261.4|41241.4|41254.3|41234.3|0
1655406530000|2022-06-16 19:08:50|41258.9|41238.9|41264.3|41244.3|41264.3|41244.3|41256.8|41236.8|0
1655406540000|2022-06-16 19:09:00|41264.7|41244.7|41260.5|41240.5|41266.8|41246.8|41260.5|41240.5|0
1655406550000|2022-06-16 19:09:10|41258.9|41238.9|41254.3|41234.3|41258.9|41238.9|41253.9|41233.9|0
1655406560000|2022-06-16 19:09:20|41254.7|41234.7|41269.3|41249.3|41269.3|41249.3|41254.7|41234.7|0
1655406570000|2022-06-16 19:09:30|41269.7|41249.7|41272.2|41252.2|41272.2|41252.2|41269.7|41249.7|0
1655406580000|2022-06-16 19:09:40|41274.3|41254.3|41277.2|41257.2|41277.2|41257.2|41273.9|41253.9|0
1655406590000|2022-06-16 19:09:50|41276.8|41256.8|41279.3|41259.3|41279.3|41259.3|41276.8|41256.8|10
1655406600000|2022-06-16 19:10:00|41276.8|41256.8|41288|41268|41288|41268|41276.8|41256.8|10
1655406610000|2022-06-16 19:10:10|41294.7|41274.7|41296.8|41276.8|41296.8|41276.8|41294.7|41274.7|0
1655406620000|2022-06-16 19:10:20|41297.2|41277.2|41294.7|41274.7|41301.8|41281.8|41294.3|41274.3|2
1655406630000|2022-06-16 19:10:30|41296.8|41276.8|41296.4|41276.4|41298.9|41278.9|41289.3|41269.3|3
1655406640000|2022-06-16 19:10:40|41296.8|41276.8|41276.8|41256.8|41296.8|41276.8|41276.8|41256.8|6
1655406650000|2022-06-16 19:10:50|41279.7|41259.7|41281.8|41261.8|41282.2|41262.2|41279.7|41259.7|11
1655406660000|2022-06-16 19:11:00|41282.2|41262.2|41281.8|41261.8|41284.3|41264.3|41279.3|41259.3|0
1655406670000|2022-06-16 19:11:10|41281.4|41261.4|41279.3|41259.3|41281.8|41261.8|41279.3|41259.3|0
1655406680000|2022-06-16 19:11:20|41276.8|41256.8|41274.3|41254.3|41276.8|41256.8|41274.3|41254.3|3
1655406690000|2022-06-16 19:11:30|41274.7|41254.7|41271.8|41251.8|41276.8|41256.8|41269.3|41249.3|2
1655406700000|2022-06-16 19:11:40|41269.7|41249.7|41269.7|41249.7|41271.8|41251.8|41269.7|41249.7|0
1655406710000|2022-06-16 19:11:50|41269.3|41249.3|41266.8|41246.8|41269.3|41249.3|41266.8|41246.8|2
1655406720000|2022-06-16 19:12:00|41264.3|41244.3|41266.8|41246.8|41269.7|41249.7|41264.3|41244.3|2
1655406730000|2022-06-16 19:12:10|41261.8|41241.8|41261.8|41241.8|41261.8|41241.8|41259.7|41239.7|2
1655406740000|2022-06-16 19:12:20|41259.3|41239.3|41249.7|41229.7|41259.3|41239.3|41247.6|41227.6|0
1655406750000|2022-06-16 19:12:30|41247.6|41227.6|41249.7|41229.7|41249.7|41229.7|41247.6|41227.6|1
1655406760000|2022-06-16 19:12:40|41251.8|41231.8|41241.8|41221.8|41254.3|41234.3|41241.8|41221.8|0
1655406770000|2022-06-16 19:12:50|41241.4|41221.4|41239.7|41219.7|41242.2|41222.2|41239.3|41219.3|2
1655406780000|2022-06-16 19:13:00|41241.8|41221.8|41236.8|41216.8|41241.8|41221.8|41236.8|41216.8|0
1655406790000|2022-06-16 19:13:10|41236.4|41216.4|41229.3|41209.3|41236.4|41216.4|41229.3|41209.3|0
1655406800000|2022-06-16 19:13:20|41229.7|41209.7|41239.3|41219.3|41239.3|41219.3|41229.7|41209.7|2
1655406810000|2022-06-16 19:13:30|41239.7|41219.7|41241.8|41221.8|41242.2|41222.2|41239.7|41219.7|0
1655406820000|2022-06-16 19:13:40|41242.2|41222.2|41241.8|41221.8|41242.2|41222.2|41239.7|41219.7|0
1655406830000|2022-06-16 19:13:50|41242.2|41222.2|41241.4|41221.4|41242.2|41222.2|41241.4|41221.4|0
1655406840000|2022-06-16 19:14:00|41239.3|41219.3|41234.3|41214.3|41241.8|41221.8|41234.3|41214.3|1
1655406850000|2022-06-16 19:14:10|41233.9|41213.9|41251.8|41231.8|41256.8|41236.8|41233.9|41213.9|1
1655406860000|2022-06-16 19:14:20|41252.2|41232.2|41258.9|41238.9|41258.9|41238.9|41252.2|41232.2|0
1655406870000|2022-06-16 19:14:30|41256.8|41236.8|41266.8|41246.8|41269.7|41249.7|41256.8|41236.8|3
1655406880000|2022-06-16 19:14:40|41267.2|41247.2|41261.4|41241.4|41269.3|41249.3|41261.4|41241.4|0
1655406900000|2022-06-16 19:15:00|41259.7|41239.7|41256.8|41236.8|41261.8|41241.8|41256.8|41236.8|0
1655406910000|2022-06-16 19:15:10|41256.4|41236.4|41256.8|41236.8|41256.8|41236.8|41254.3|41234.3|0
1655406920000|2022-06-16 19:15:20|41256.4|41236.4|41254.3|41234.3|41256.8|41236.8|41253.9|41233.9|0
1655406930000|2022-06-16 19:15:30|41256.4|41236.4|41256.4|41236.4|41256.8|41236.8|41251.8|41231.8|0
1655406940000|2022-06-16 19:15:40|41254.7|41234.7|41251.8|41231.8|41256.4|41236.4|41249.7|41229.7|1
1655406950000|2022-06-16 19:15:50|41249.7|41229.7|41239.7|41219.7|41251.4|41231.4|41239.3|41219.3|1
1655406960000|2022-06-16 19:16:00|41239.3|41219.3|41241.8|41221.8|41241.8|41221.8|41236.8|41216.8|0
1655406970000|2022-06-16 19:16:10|41241.4|41221.4|41242.2|41222.2|41242.2|41222.2|41239.3|41219.3|1
1655406980000|2022-06-16 19:16:20|41249.7|41229.7|41259.7|41239.7|41259.7|41239.7|41249.7|41229.7|2
1655406990000|2022-06-16 19:16:30|41261.8|41241.8|41261.8|41241.8|41261.8|41241.8|41261.8|41241.8|0
1655407000000|2022-06-16 19:16:40|41259.3|41239.3|41261.8|41241.8|41261.8|41241.8|41259.3|41239.3|1
1655407010000|2022-06-16 19:16:50|41261.4|41241.4|41254.7|41234.7|41261.8|41241.8|41254.7|41234.7|0
1655407020000|2022-06-16 19:17:00|41256.8|41236.8|41261.8|41241.8|41261.8|41241.8|41256.8|41236.8|0
1655407030000|2022-06-16 19:17:10|41261.4|41241.4|41261.8|41241.8|41261.8|41241.8|41256.8|41236.8|1
1655407040000|2022-06-16 19:17:20|41262.2|41242.2|41254.3|41234.3|41263.9|41243.9|41254.3|41234.3|4
1655407050000|2022-06-16 19:17:30|41253.9|41233.9|41256.8|41236.8|41256.8|41236.8|41251.8|41231.8|1
1655407060000|2022-06-16 19:17:40|41257.2|41237.2|41257.2|41237.2|41257.2|41237.2|41257.2|41237.2|1
1655407070000|2022-06-16 19:17:50|41256.8|41236.8|41259.7|41239.7|41259.7|41239.7|41256.8|41236.8|0
1655407080000|2022-06-16 19:18:00|41259.3|41239.3|41256.8|41236.8|41259.3|41239.3|41256.8|41236.8|0
1655407090000|2022-06-16 19:18:10|41255.2|41235.2|41251|41231|41255.2|41235.2|41251|41231|1
1655407100000|2022-06-16 19:18:20|41250.6|41230.6|41241.8|41221.8|41250.6|41230.6|41241.4|41221.4|2
1655407110000|2022-06-16 19:18:30|41239.3|41219.3|41239.7|41219.7|41239.7|41219.7|41239.3|41219.3|1
1655407120000|2022-06-16 19:18:40|41241.4|41221.4|41239.3|41219.3|41241.8|41221.8|41237.2|41217.2|0
1655407130000|2022-06-16 19:18:50|41238.9|41218.9|41236.8|41216.8|41238.9|41218.9|41236.8|41216.8|0
1655407140000|2022-06-16 19:19:00|41237.2|41217.2|41237.2|41217.2|41239.3|41219.3|41236.8|41216.8|0
1655407150000|2022-06-16 19:19:10|41239.7|41219.7|41246.8|41226.8|41246.8|41226.8|41239.7|41219.7|7
1655407160000|2022-06-16 19:19:20|41247.6|41227.6|41259.3|41239.3|41259.3|41239.3|41247.6|41227.6|3
1655407170000|2022-06-16 19:19:30|41259.7|41239.7|41261.8|41241.8|41261.8|41241.8|41259.7|41239.7|0
1655407180000|2022-06-16 19:19:40|41264.3|41244.3|41264.3|41244.3|41264.3|41244.3|41264.3|41244.3|2
1655407190000|2022-06-16 19:19:50|41266.4|41246.4|41269.7|41249.7|41269.7|41249.7|41266.4|41246.4|0
1655407200000|2022-06-16 19:20:00|41271.8|41251.8|41279.3|41259.3|41279.3|41259.3|41271.8|41251.8|1
1655407210000|2022-06-16 19:20:10|41283.5|41263.5|41287.2|41267.2|41287.2|41267.2|41283.5|41263.5|5
1655407220000|2022-06-16 19:20:20|41287.6|41267.6|41287.2|41267.2|41291.8|41271.8|41286.8|41266.8|0
1655407230000|2022-06-16 19:20:30|41289.3|41269.3|41291.8|41271.8|41291.8|41271.8|41289.3|41269.3|0
1655407240000|2022-06-16 19:20:40|41292.2|41272.2|41291.4|41271.4|41292.2|41272.2|41289.3|41269.3|0
1655407250000|2022-06-16 19:20:50|41289.7|41269.7|41286.8|41266.8|41291.4|41271.4|41286.8|41266.8|0
1655407260000|2022-06-16 19:21:00|41286.4|41266.4|41286.4|41266.4|41286.4|41266.4|41286.4|41266.4|0
1655407270000|2022-06-16 19:21:10|41286.8|41266.8|41284.3|41264.3|41286.8|41266.8|41284.3|41264.3|1
1655407280000|2022-06-16 19:21:20|41283.5|41263.5|41283.9|41263.9|41283.9|41263.9|41283.5|41263.5|0
1655407290000|2022-06-16 19:21:30|41281.4|41261.4|41281.8|41261.8|41283.9|41263.9|41278.9|41258.9|0
1655407300000|2022-06-16 19:21:40|41281.4|41261.4|41281.4|41261.4|41281.4|41261.4|41281.4|41261.4|0
1655407310000|2022-06-16 19:21:50|41279.3|41259.3|41276.8|41256.8|41281.8|41261.8|41276.8|41256.8|0
1655407320000|2022-06-16 19:22:00|41274.7|41254.7|41272.2|41252.2|41276.8|41256.8|41271.8|41251.8|1
1655407330000|2022-06-16 19:22:10|41272.6|41252.6|41274.7|41254.7|41274.7|41254.7|41271.8|41251.8|0
1655407340000|2022-06-16 19:22:20|41275.1|41255.1|41274.7|41254.7|41277.2|41257.2|41272.2|41252.2|2
1655407350000|2022-06-16 19:22:30|41278.9|41258.9|41278.9|41258.9|41281.4|41261.4|41278.9|41258.9|2
1655407360000|2022-06-16 19:22:40|41276.8|41256.8|41271.8|41251.8|41276.8|41256.8|41271.8|41251.8|2
1655407370000|2022-06-16 19:22:50|41273.9|41253.9|41272.2|41252.2|41279.3|41259.3|41272.2|41252.2|1
1655407380000|2022-06-16 19:23:00|41274.7|41254.7|41273.9|41253.9|41276.8|41256.8|41271.8|41251.8|0
1655407390000|2022-06-16 19:23:10|41272.2|41252.2|41279.7|41259.7|41279.7|41259.7|41272.2|41252.2|0
1655407400000|2022-06-16 19:23:20|41280.1|41260.1|41281.8|41261.8|41286.4|41266.4|41279.7|41259.7|2
1655407410000|2022-06-16 19:23:30|41282.2|41262.2|41286.8|41266.8|41286.8|41266.8|41281.8|41261.8|0
1655407420000|2022-06-16 19:23:40|41284.3|41264.3|41286.8|41266.8|41286.8|41266.8|41284.3|41264.3|0
1655407430000|2022-06-16 19:23:50|41284.3|41264.3|41281.8|41261.8|41286.8|41266.8|41281.8|41261.8|0
1655407440000|2022-06-16 19:24:00|41281|41261|41276.8|41256.8|41281|41261|41274.3|41254.3|0
1655407450000|2022-06-16 19:24:10|41277.2|41257.2|41279.3|41259.3|41279.3|41259.3|41277.2|41257.2|1
1655407460000|2022-06-16 19:24:20|41278.9|41258.9|41276.8|41256.8|41278.9|41258.9|41274.3|41254.3|0
1655407470000|2022-06-16 19:24:30|41274.7|41254.7|41272.2|41252.2|41276.8|41256.8|41272.2|41252.2|0
1655407480000|2022-06-16 19:24:40|41269.7|41249.7|41268.9|41248.9|41269.7|41249.7|41268.9|41248.9|0
1655407490000|2022-06-16 19:24:50|41264.7|41244.7|41266|41246|41266.8|41246.8|41264.7|41244.7|0
1655407500000|2022-06-16 19:25:00|41261.8|41241.8|41264.3|41244.3|41266.8|41246.8|41261.8|41241.8|1
1655407510000|2022-06-16 19:25:10|41264.7|41244.7|41256.8|41236.8|41266.4|41246.4|41256.8|41236.8|4
1655407520000|2022-06-16 19:25:20|41256|41236|41252.6|41232.6|41256.8|41236.8|41251.8|41231.8|2
1655407530000|2022-06-16 19:25:30|41256.8|41236.8|41259.3|41239.3|41259.3|41239.3|41256.8|41236.8|0
1655407540000|2022-06-16 19:25:40|41261.4|41241.4|41256.8|41236.8|41261.8|41241.8|41256.8|41236.8|0
1655407550000|2022-06-16 19:25:50|41251.8|41231.8|41247.6|41227.6|41251.8|41231.8|41246.8|41226.8|1
1655407560000|2022-06-16 19:26:00|41251.8|41231.8|41251.8|41231.8|41251.8|41231.8|41251.8|41231.8|0
1655407570000|2022-06-16 19:26:10|41252.2|41232.2|41254.7|41234.7|41254.7|41234.7|41251.8|41231.8|1
1655407580000|2022-06-16 19:26:20|41254.3|41234.3|41254.7|41234.7|41254.7|41234.7|41254.3|41234.3|0
1655407590000|2022-06-16 19:26:30|41254.3|41234.3|41254.7|41234.7|41254.7|41234.7|41251.8|41231.8|0
1655407600000|2022-06-16 19:26:40|41252.6|41232.6|41261.8|41241.8|41261.8|41241.8|41251.8|41231.8|5
1655407610000|2022-06-16 19:26:50|41259.7|41239.7|41262.2|41242.2|41262.2|41242.2|41259.7|41239.7|5
1655407620000|2022-06-16 19:27:00|41262.6|41242.6|41276.8|41256.8|41276.8|41256.8|41262.6|41242.6|1
1655407630000|2022-06-16 19:27:10|41276.4|41256.4|41271.8|41251.8|41276.8|41256.8|41271.8|41251.8|0
1655407640000|2022-06-16 19:27:20|41273.9|41253.9|41271.8|41251.8|41274.3|41254.3|41271.8|41251.8|0
1655407650000|2022-06-16 19:27:30|41269.7|41249.7|41264.7|41244.7|41269.7|41249.7|41262.2|41242.2|2
1655407660000|2022-06-16 19:27:40|41267.6|41247.6|41271.8|41251.8|41271.8|41251.8|41267.6|41247.6|0
1655407670000|2022-06-16 19:27:50|41271.4|41251.4|41266.8|41246.8|41271.4|41251.4|41266.8|41246.8|0
1655407680000|2022-06-16 19:28:00|41267.2|41247.2|41271.8|41251.8|41271.8|41251.8|41267.2|41247.2|0
1655407690000|2022-06-16 19:28:10|||||||||1
1655407710000|2022-06-16 19:28:30|41271.4|41251.4|41266.8|41246.8|41271.8|41251.8|41266.8|41246.8|1
1655407720000|2022-06-16 19:28:40|41267.2|41247.2|41266.8|41246.8|41268.9|41248.9|41266.8|41246.8|0
1655407730000|2022-06-16 19:28:50|41266|41246|41256.8|41236.8|41266.8|41246.8|41256.8|41236.8|0
1655407740000|2022-06-16 19:29:00|41256.4|41236.4|41256.4|41236.4|41256.8|41236.8|41256|41236|1
1655407750000|2022-06-16 19:29:10|41256.8|41236.8|41249.3|41229.3|41256.8|41236.8|41248.9|41228.9|1
1655407760000|2022-06-16 19:29:20|41251.4|41231.4|41251|41231|41251.8|41231.8|41247.6|41227.6|0
1655407770000|2022-06-16 19:29:30|41246.8|41226.8|41246.4|41226.4|41248.9|41228.9|41246.4|41226.4|0
1655407780000|2022-06-16 19:29:40|41246.8|41226.8|41247.2|41227.2|41247.2|41227.2|41246.8|41226.8|0
1655407790000|2022-06-16 19:29:50|41247.6|41227.6|41249.3|41229.3|41251.8|41231.8|41247.6|41227.6|0
1655407800000|2022-06-16 19:30:00|41249.7|41229.7|41241.8|41221.8|41249.7|41229.7|41241.8|41221.8|1
1655407810000|2022-06-16 19:30:10|41243.9|41223.9|41241.8|41221.8|41243.9|41223.9|41241.8|41221.8|0
1655407820000|2022-06-16 19:30:20|41242.2|41222.2|41251.8|41231.8|41251.8|41231.8|41242.2|41222.2|1
1655407830000|2022-06-16 19:30:30|41252.6|41232.6|41261.8|41241.8|41261.8|41241.8|41252.6|41232.6|0
1655407840000|2022-06-16 19:30:40|41256.8|41236.8|41254.3|41234.3|41256.8|41236.8|41254.3|41234.3|3
1655407850000|2022-06-16 19:30:50|41251.8|41231.8|41244.3|41224.3|41251.8|41231.8|41244.3|41224.3|0
1655407860000|2022-06-16 19:31:00|||||||||1
1655407870000|2022-06-16 19:31:10|41246.8|41226.8|41246.8|41226.8|41249.3|41229.3|41246.8|41226.8|1
1655407880000|2022-06-16 19:31:20|41244.3|41224.3|41244.7|41224.7|41244.7|41224.7|41244.3|41224.3|6
1655407890000|2022-06-16 19:31:30|41244.3|41224.3|41241.4|41221.4|41244.7|41224.7|41241.4|41221.4|0
1655407900000|2022-06-16 19:31:40|41239.3|41219.3|41229.3|41209.3|41239.3|41219.3|41229.3|41209.3|4
1655407920000|2022-06-16 19:32:00|41228.9|41208.9|41224.3|41204.3|41228.9|41208.9|41223.9|41203.9|3
1655407930000|2022-06-16 19:32:10|41222.2|41202.2|41223.9|41203.9|41224.3|41204.3|41222.2|41202.2|3
1655407940000|2022-06-16 19:32:20|41222.2|41202.2|41224.3|41204.3|41224.3|41204.3|41222.2|41202.2|3
1655407950000|2022-06-16 19:32:30|41222.2|41202.2|41222.2|41202.2|41222.2|41202.2|41222.2|41202.2|0
1655407960000|2022-06-16 19:32:40|41222.6|41202.6|41222.2|41202.2|41222.6|41202.6|41222.2|41202.2|0
1655407970000|2022-06-16 19:32:50|41222.6|41202.6|41226.8|41206.8|41226.8|41206.8|41222.2|41202.2|1
1655407980000|2022-06-16 19:33:00|41229.3|41209.3|41236.8|41216.8|41236.8|41216.8|41229.3|41209.3|8
1655407990000|2022-06-16 19:33:10|41236.4|41216.4|41236.8|41216.8|41236.8|41216.8|41236.4|41216.4|3
1655408000000|2022-06-16 19:33:20|41237.2|41217.2|41236.8|41216.8|41241.4|41221.4|41236.8|41216.8|0
1655408010000|2022-06-16 19:33:30|41237.2|41217.2|41239.3|41219.3|41239.3|41219.3|41237.2|41217.2|1
1655408020000|2022-06-16 19:33:40|41238.9|41218.9|41236.8|41216.8|41238.9|41218.9|41236.8|41216.8|1
1655408040000|2022-06-16 19:34:00|41234.3|41214.3|41231.8|41211.8|41234.3|41214.3|41229.7|41209.7|3
1655408050000|2022-06-16 19:34:10|41231.4|41211.4|41224.7|41204.7|41231.4|41211.4|41224.7|41204.7|1
1655408070000|2022-06-16 19:34:30|41224.3|41204.3|41208.9|41188.9|41224.3|41204.3|41208.9|41188.9|16
1655408080000|2022-06-16 19:34:40|41208.5|41188.5|41201.8|41181.8|41208.5|41188.5|41201.8|41181.8|0
1655408090000|2022-06-16 19:34:50|41201.4|41181.4|41198.5|41178.5|41201.4|41181.4|41198.5|41178.5|2
1655408100000|2022-06-16 19:35:00|41196.4|41176.4|41193.9|41173.9|41196.8|41176.8|41193.9|41173.9|2
1655408110000|2022-06-16 19:35:10|41194.3|41174.3|41193.9|41173.9|41196.8|41176.8|41193.9|41173.9|1
1655408120000|2022-06-16 19:35:20|41194.3|41174.3|41193.9|41173.9|41196.8|41176.8|41193.9|41173.9|1
1655408130000|2022-06-16 19:35:30|41194.3|41174.3|41199.7|41179.7|41199.7|41179.7|41194.3|41174.3|1
1655408140000|2022-06-16 19:35:40|41200.2|41180.2|41200.2|41180.2|41200.2|41180.2|41200.2|41180.2|0
1655408150000|2022-06-16 19:35:50|41202.7|41182.7|41209.3|41189.3|41209.3|41189.3|41202.7|41182.7|0
1655408160000|2022-06-16 19:36:00|41208.9|41188.9|41209.7|41189.7|41209.7|41189.7|41208.9|41188.9|1
1655408170000|2022-06-16 19:36:10|41209.3|41189.3|41211.8|41191.8|41211.8|41191.8|41206.8|41186.8|0
1655408180000|2022-06-16 19:36:20|41212.2|41192.2|41211.8|41191.8|41214.3|41194.3|41211.8|41191.8|2
1655408190000|2022-06-16 19:36:30|41211|41191|41206.8|41186.8|41211.8|41191.8|41206.8|41186.8|1
1655408200000|2022-06-16 19:36:40|41211.4|41191.4|41211.4|41191.4|41211.4|41191.4|41211.4|41191.4|3
1655408210000|2022-06-16 19:36:50|41214.3|41194.3|41214.3|41194.3|41214.3|41194.3|41214.3|41194.3|2
1655408220000|2022-06-16 19:37:00|41214.7|41194.7|41231.8|41211.8|41231.8|41211.8|41214.7|41194.7|8
1655408230000|2022-06-16 19:37:10|41232.2|41212.2|41233.9|41213.9|41234.3|41214.3|41231.8|41211.8|0
1655408240000|2022-06-16 19:37:20|41231.8|41211.8|41236.8|41216.8|41236.8|41216.8|41231.8|41211.8|1
1655408250000|2022-06-16 19:37:30|41232.2|41212.2|41236.8|41216.8|41236.8|41216.8|41232.2|41212.2|2
1655408260000|2022-06-16 19:37:40|41236.4|41216.4|41231.8|41211.8|41236.4|41216.4|41231.8|41211.8|0
1655408280000|2022-06-16 19:38:00|41231.4|41211.4|41224.3|41204.3|41231.8|41211.8|41224.3|41204.3|0
1655408290000|2022-06-16 19:38:10|41226.8|41206.8|41221.4|41201.4|41226.8|41206.8|41221.4|41201.4|3
1655408300000|2022-06-16 19:38:20|41219.3|41199.3|41216.8|41196.8|41219.3|41199.3|41216.8|41196.8|0
1655408310000|2022-06-16 19:38:30|41213.9|41193.9|41216.8|41196.8|41216.8|41196.8|41213.9|41193.9|0
1655408320000|2022-06-16 19:38:40|41217.2|41197.2|41221.8|41201.8|41221.8|41201.8|41216.8|41196.8|2
1655408330000|2022-06-16 19:38:50|41222.7|41202.7|41229.7|41209.7|41229.7|41209.7|41222.7|41202.7|0
1655408340000|2022-06-16 19:39:00|41229.3|41209.3|41229.8|41209.8|41229.8|41209.8|41229.3|41209.3|2
1655408350000|2022-06-16 19:39:10|41229.3|41209.3|41229.8|41209.8|41229.8|41209.8|41229.3|41209.3|0
1655408360000|2022-06-16 19:39:20|41229.3|41209.3|41226.8|41206.8|41229.8|41209.8|41226.8|41206.8|0
1655408370000|2022-06-16 19:39:30|41224.3|41204.3|41216.8|41196.8|41224.3|41204.3|41216.8|41196.8|9
1655408380000|2022-06-16 19:39:40|41214.3|41194.3|41219.3|41199.3|41219.8|41199.8|41213.9|41193.9|5
1655408390000|2022-06-16 19:39:50|41219.8|41199.8|41219.8|41199.8|41220.2|41200.2|41219.8|41199.8|0
1655408400000|2022-06-16 19:40:00|41220.2|41200.2|41227.3|41207.3|41227.3|41207.3|41219.8|41199.8|0
1655408410000|2022-06-16 19:40:10|41229.3|41209.3|41229.3|41209.3|41229.3|41209.3|41229.3|41209.3|0
1655408420000|2022-06-16 19:40:20|41229.8|41209.8|41232.3|41212.3|41232.3|41212.3|41229.8|41209.8|1
1655408430000|2022-06-16 19:40:30|41232.7|41212.7|41251.8|41231.8|41251.8|41231.8|41232.7|41212.7|1
1655408450000|2022-06-16 19:40:50|||||||||2
1655408460000|2022-06-16 19:41:00|41252.3|41232.3|41254.8|41234.8|41254.8|41234.8|41252.3|41232.3|0
1655408470000|2022-06-16 19:41:10|41256.8|41236.8|41251|41231|41256.8|41236.8|41249.3|41229.3|1
1655408480000|2022-06-16 19:41:20|41247.3|41227.3|41248.9|41228.9|41249.3|41229.3|41246.8|41226.8|0
1655408490000|2022-06-16 19:41:30|41246.8|41226.8|41246.8|41226.8|41249.3|41229.3|41246.8|41226.8|0
1655408500000|2022-06-16 19:41:40|41247.3|41227.3|41241.8|41221.8|41248.9|41228.9|41241.8|41221.8|0
1655408510000|2022-06-16 19:41:50|41241.4|41221.4|41236|41216|41241.4|41221.4|41236|41216|3
1655408520000|2022-06-16 19:42:00|41235.2|41215.2|41235.2|41215.2|41235.2|41215.2|41235.2|41215.2|0
1655408530000|2022-06-16 19:42:10|41226.8|41206.8|41224.3|41204.3|41226.8|41206.8|41224.3|41204.3|0
1655408540000|2022-06-16 19:42:20|41221.8|41201.8|41221.8|41201.8|41224.3|41204.3|41221.8|41201.8|0
1655408550000|2022-06-16 19:42:30|41222.3|41202.3|41229.8|41209.8|41229.8|41209.8|41222.3|41202.3|2
1655408560000|2022-06-16 19:42:40|41229.3|41209.3|41229.8|41209.8|41232.3|41212.3|41227.3|41207.3|2
1655408570000|2022-06-16 19:42:50|41231.8|41211.8|41234.3|41214.3|41236.8|41216.8|41231.8|41211.8|0
1655408580000|2022-06-16 19:43:00|41234.8|41214.8|41231.8|41211.8|41236.8|41216.8|41231.8|41211.8|0
1655408590000|2022-06-16 19:43:10|41232.3|41212.3|41236.8|41216.8|41236.8|41216.8|41232.3|41212.3|1
1655408600000|2022-06-16 19:43:20|41236.9|41216.9|41229.4|41209.4|41236.9|41216.9|41226.9|41206.9|0
1655408610000|2022-06-16 19:43:30|41228.9|41208.9|41228.9|41208.9|41229.4|41209.4|41226.9|41206.9|0
1655408620000|2022-06-16 19:43:40|41226.9|41206.9|41229.4|41209.4|41229.4|41209.4|41226.9|41206.9|0
1655408630000|2022-06-16 19:43:50|41228.9|41208.9|41223.9|41203.9|41229.4|41209.4|41223.9|41203.9|0
1655408640000|2022-06-16 19:44:00|41221.9|41201.9|41209.4|41189.4|41221.9|41201.9|41209.4|41189.4|1
1655408650000|2022-06-16 19:44:10|41209.8|41189.8|41209.8|41189.8|41209.8|41189.8|41209.8|41189.8|0
1655408660000|2022-06-16 19:44:20|41209.4|41189.4|41208.9|41188.9|41209.4|41189.4|41208.9|41188.9|2
1655408670000|2022-06-16 19:44:30|41206.9|41186.9|41206.9|41186.9|41207.3|41187.3|41206.9|41186.9|2
1655408680000|2022-06-16 19:44:40|41204.8|41184.8|41206.9|41186.9|41206.9|41186.9|41204.8|41184.8|1
1655408690000|2022-06-16 19:44:50|41206.4|41186.4|41201.4|41181.4|41206.4|41186.4|41201.4|41181.4|1
1655408700000|2022-06-16 19:45:00|41199.4|41179.4|41197.3|41177.3|41201.9|41181.9|41189.4|41169.4|10
1655408710000|2022-06-16 19:45:10|41194.8|41174.8|41191.9|41171.9|41197.3|41177.3|41191.9|41171.9|5
1655408720000|2022-06-16 19:45:20|41189.8|41169.8|41194.4|41174.4|41194.4|41174.4|41189.8|41169.8|1
1655408730000|2022-06-16 19:45:30|41191.9|41171.9|41192.7|41172.7|41192.7|41172.7|41188.9|41168.9|2
1655408740000|2022-06-16 19:45:40|41194.8|41174.8|41196.9|41176.9|41197.3|41177.3|41194.4|41174.4|0
1655408750000|2022-06-16 19:45:50|41196.4|41176.4|41191.9|41171.9|41196.4|41176.4|41189.4|41169.4|0
1655408760000|2022-06-16 19:46:00|41186.9|41166.9|41186.9|41166.9|41187.3|41167.3|41186.9|41166.9|0
1655408770000|2022-06-16 19:46:10|41186.4|41166.4|41192.7|41172.7|41192.7|41172.7|41181.9|41161.9|7
1655408780000|2022-06-16 19:46:20|41192.3|41172.3|41181.9|41161.9|41192.3|41172.3|41179.8|41159.8|2
1655408790000|2022-06-16 19:46:30|41181.4|41161.4|41179.4|41159.4|41181.4|41161.4|41179.4|41159.4|0
1655408800000|2022-06-16 19:46:40|41176.9|41156.9|41176.9|41156.9|41176.9|41156.9|41176.9|41156.9|1
1655408810000|2022-06-16 19:46:50|41176.4|41156.4|41174.4|41154.4|41176.4|41156.4|41174.4|41154.4|0
1655408820000|2022-06-16 19:47:00|41174.8|41154.8|41176.9|41156.9|41176.9|41156.9|41174.8|41154.8|0
1655408830000|2022-06-16 19:47:10|41177.3|41157.3|41174.4|41154.4|41179.8|41159.8|41174.4|41154.4|2
1655408850000|2022-06-16 19:47:30|41174|41154|41179.4|41159.4|41179.4|41159.4|41171.9|41151.9|0
1655408860000|2022-06-16 19:47:40|41179.8|41159.8|41179.4|41159.4|41181.9|41161.9|41179.4|41159.4|0
1655408870000|2022-06-16 19:47:50|||||||||1
1655408880000|2022-06-16 19:48:00|41181.9|41161.9|41176.9|41156.9|41181.9|41161.9|41176.9|41156.9|1
1655408890000|2022-06-16 19:48:10|41177.3|41157.3|41179|41159|41179.4|41159.4|41176.9|41156.9|1
1655408900000|2022-06-16 19:48:20|41176.9|41156.9|41176.9|41156.9|41179.8|41159.8|41176.9|41156.9|2
1655408910000|2022-06-16 19:48:30|41176.5|41156.5|41176.9|41156.9|41176.9|41156.9|41171.9|41151.9|2
1655408930000|2022-06-16 19:48:50|41174.4|41154.4|41174.4|41154.4|41174.4|41154.4|41174.4|41154.4|0
1655408970000|2022-06-16 19:49:30|41171.9|41151.9|41166.5|41146.5|41171.9|41151.9|41166.5|41146.5|6
1655408980000|2022-06-16 19:49:40|41166|41146|41166|41146|41166.5|41146.5|41166|41146|0
1655408990000|2022-06-16 19:49:50|41166.5|41146.5|41166|41146|41166.5|41146.5|41166|41146|0
1655409000000|2022-06-16 19:50:00|41166.9|41146.9|41169.8|41149.8|41169.8|41149.8|41166.9|41146.9|2
1655409070000|2022-06-16 19:51:10|41167.7|41147.7|41167.7|41147.7|41167.7|41147.7|41167.7|41147.7|0
1655409080000|2022-06-16 19:51:20|41167.3|41147.3|41166.5|41146.5|41167.3|41147.3|41164.4|41144.4|11
1655409090000|2022-06-16 19:51:30|41164.4|41144.4|41164|41144|41164.4|41144.4|41164|41144|1
1655409100000|2022-06-16 19:51:40|41161.9|41141.9|41161.5|41141.5|41163.6|41143.6|41161.5|41141.5|1
1655409110000|2022-06-16 19:51:50|41161.1|41141.1|41156.9|41136.9|41161.1|41141.1|41156.9|41136.9|3
1655409120000|2022-06-16 19:52:00|41157.7|41137.7|41157.7|41137.7|41157.7|41137.7|41157.7|41137.7|1
1655409130000|2022-06-16 19:52:10|41159.8|41139.8|41162.3|41142.3|41162.3|41142.3|41159.8|41139.8|1
1655409140000|2022-06-16 19:52:20|41164.4|41144.4|41171.1|41151.1|41171.9|41151.9|41164.4|41144.4|0
1655409150000|2022-06-16 19:52:30|41166.9|41146.9|41174.4|41154.4|41174.4|41154.4|41166.9|41146.9|1
1655409160000|2022-06-16 19:52:40|41176.9|41156.9|41179.8|41159.8|41179.8|41159.8|41176.9|41156.9|1
1655409170000|2022-06-16 19:52:50|41181.5|41161.5|41182.7|41162.7|41182.7|41162.7|41179.4|41159.4|0
1655409180000|2022-06-16 19:53:00|41184.8|41164.8|41191.9|41171.9|41191.9|41171.9|41184.8|41164.8|0
1655409190000|2022-06-16 19:53:10|41191.5|41171.5|41186.9|41166.9|41191.5|41171.5|41184.8|41164.8|4
1655409200000|2022-06-16 19:53:20|41187.3|41167.3|41191.9|41171.9|41191.9|41171.9|41186.9|41166.9|0
1655409210000|2022-06-16 19:53:30|41194.4|41174.4|41194|41174|41194.4|41174.4|41191.9|41171.9|0
1655409220000|2022-06-16 19:53:40|41192.3|41172.3|41189.4|41169.4|41194.4|41174.4|41186.9|41166.9|0
1655409230000|2022-06-16 19:53:50|41189|41169|41186.9|41166.9|41189|41169|41186.9|41166.9|1
1655409240000|2022-06-16 19:54:00|41186.1|41166.1|41181.9|41161.9|41186.1|41166.1|41181.5|41161.5|1
1655409250000|2022-06-16 19:54:10|41181.5|41161.5|41181.9|41161.9|41181.9|41161.9|41179.4|41159.4|0
1655409260000|2022-06-16 19:54:20|41176.9|41156.9|41176.9|41156.9|41176.9|41156.9|41176.9|41156.9|0
1655409270000|2022-06-16 19:54:30|41181.5|41161.5|41181.9|41161.9|41181.9|41161.9|41181.5|41161.5|1
1655409280000|2022-06-16 19:54:40|41181.5|41161.5|41176.9|41156.9|41181.5|41161.5|41176.9|41156.9|0
1655409290000|2022-06-16 19:54:50|41177.3|41157.3|41179.4|41159.4|41179.4|41159.4|41177.3|41157.3|0
1655409300000|2022-06-16 19:55:00|41179.8|41159.8|41179.8|41159.8|41184.8|41164.8|41179.8|41159.8|1
1655409310000|2022-06-16 19:55:10|41181.9|41161.9|41181.9|41161.9|41181.9|41161.9|41177.3|41157.3|0
1655409320000|2022-06-16 19:55:20|41181.5|41161.5|41181.5|41161.5|41181.9|41161.9|41179.8|41159.8|0
1655409330000|2022-06-16 19:55:30|41179.4|41159.4|41182.3|41162.3|41182.3|41162.3|41179.4|41159.4|2
1655409340000|2022-06-16 19:55:40|41182.7|41162.7|41184.4|41164.4|41184.8|41164.8|41182.7|41162.7|0
1655409360000|2022-06-16 19:56:00|41184.8|41164.8|41186.9|41166.9|41186.9|41166.9|41184.8|41164.8|3
1655409370000|2022-06-16 19:56:10|41189.4|41169.4|41196.1|41176.1|41196.9|41176.9|41189.4|41169.4|2
1655409380000|2022-06-16 19:56:20|41191.9|41171.9|41191.9|41171.9|41191.9|41171.9|41191.9|41171.9|1
1655409390000|2022-06-16 19:56:30|41191.5|41171.5|41191.9|41171.9|41191.9|41171.9|41189.4|41169.4|1
1655409400000|2022-06-16 19:56:40|41194.4|41174.4|41197.7|41177.7|41197.7|41177.7|41194.4|41174.4|4
1655409410000|2022-06-16 19:56:50|41199.8|41179.8|41201.1|41181.1|41201.9|41181.9|41199.8|41179.8|3
1655409420000|2022-06-16 19:57:00|41196.9|41176.9|41196.1|41176.1|41197.3|41177.3|41196.1|41176.1|0
1655409430000|2022-06-16 19:57:10|41196.5|41176.5|41196.9|41176.9|41196.9|41176.9|41194|41174|1
1655409440000|2022-06-16 19:57:20|41196.5|41176.5|41196.9|41176.9|41196.9|41176.9|41194|41174|0
1655409450000|2022-06-16 19:57:30|41197.3|41177.3|41199|41179|41199.8|41179.8|41196.9|41176.9|0
1655409460000|2022-06-16 19:57:40|41196.9|41176.9|41199|41179|41199|41179|41196.9|41176.9|0
1655409470000|2022-06-16 19:57:50|41199.4|41179.4|41201.5|41181.5|41201.5|41181.5|41199|41179|0
1655409480000|2022-06-16 19:58:00|41201.1|41181.1|41197.3|41177.3|41201.1|41181.1|41194.4|41174.4|2
1655409490000|2022-06-16 19:58:10|41199.4|41179.4|41202.3|41182.3|41202.3|41182.3|41199.4|41179.4|3
1655409500000|2022-06-16 19:58:20|41204|41184|41202.3|41182.3|41204|41184|41201.9|41181.9|0
1655409510000|2022-06-16 19:58:30|41204.4|41184.4|41204.4|41184.4|41206.9|41186.9|41201.9|41181.9|1
1655409520000|2022-06-16 19:58:40|41204|41184|41201.9|41181.9|41204|41184|41201.9|41181.9|2
1655409530000|2022-06-16 19:58:50|||||||||1
1655409540000|2022-06-16 19:59:00|41199|41179|41201.5|41181.5|41201.9|41181.9|41199|41179|0
1655409550000|2022-06-16 19:59:10|41199|41179|41201.9|41181.9|41201.9|41181.9|41196.9|41176.9|3
1655409560000|2022-06-16 19:59:20|41202.3|41182.3|41201.9|41181.9|41202.3|41182.3|41201.9|41181.9|3
1655409570000|2022-06-16 19:59:30|41202.3|41182.3|41201.9|41181.9|41204.4|41184.4|41201.9|41181.9|1
1655409580000|2022-06-16 19:59:40|41202.3|41182.3|41204.4|41184.4|41204.4|41184.4|41201.9|41181.9|2
1655409590000|2022-06-16 19:59:50|41204.8|41184.8|41226.9|41206.9|41226.9|41206.9|41204.8|41184.8|6
1655409600000|2022-06-16 20:00:00|41231.1|41211.1|41209|41189|41231.9|41211.9|41209|41189|13
1655409610000|2022-06-16 20:00:10|41209.4|41189.4|41206.9|41186.9|41211.9|41191.9|41206.9|41186.9|0
1655409620000|2022-06-16 20:00:20|41206.5|41186.5|41204.4|41184.4|41206.9|41186.9|41204.4|41184.4|1
1655409630000|2022-06-16 20:00:30|41204|41184|41206.5|41186.5|41206.5|41186.5|41203.6|41183.6|5
1655409640000|2022-06-16 20:00:40|||||||||1
1655409650000|2022-06-16 20:00:50|41206.9|41186.9|41206.5|41186.5|41209|41189|41206.5|41186.5|1
1655409660000|2022-06-16 20:01:00|41207.3|41187.3|41209.4|41189.4|41209.4|41189.4|41207.3|41187.3|6
1655409670000|2022-06-16 20:01:10|41209.8|41189.8|41219.4|41199.4|41219.4|41199.4|41209.8|41189.8|7
1655409680000|2022-06-16 20:01:20|41219|41199|41219.4|41199.4|41219.4|41199.4|41219|41199|0
1655409700000|2022-06-16 20:01:40|41219|41199|41219|41199|41219|41199|41219|41199|0
1655409710000|2022-06-16 20:01:50|41216.9|41196.9|41216.9|41196.9|41216.9|41196.9|41216.9|41196.9|0
1655409720000|2022-06-16 20:02:00|41217.3|41197.3|41219|41199|41219.4|41199.4|41217.3|41197.3|1
1655409730000|2022-06-16 20:02:10|41216.9|41196.9|41216.9|41196.9|41216.9|41196.9|41216.9|41196.9|11
1655409740000|2022-06-16 20:02:20|41216.5|41196.5|41214.4|41194.4|41216.5|41196.5|41211.9|41191.9|0
1655409760000|2022-06-16 20:02:40|41214|41194|41214.4|41194.4|41214.4|41194.4|41214|41194|0
1655409780000|2022-06-16 20:03:00|41211.9|41191.9|41209.4|41189.4|41211.9|41191.9|41207.3|41187.3|4
1655409790000|2022-06-16 20:03:10|41211.9|41191.9|41211.9|41191.9|41211.9|41191.9|41211.9|41191.9|2
1655409800000|2022-06-16 20:03:20|41211.5|41191.5|41211.9|41191.9|41211.9|41191.9|41209.4|41189.4|0
1655409810000|2022-06-16 20:03:30|41209.4|41189.4|41201.1|41181.1|41209.4|41189.4|41201.1|41181.1|3
1655409820000|2022-06-16 20:03:40|41196.9|41176.9|41194|41174|41196.9|41176.9|41194|41174|1
1655409830000|2022-06-16 20:03:50|41193.6|41173.6|41186.9|41166.9|41194|41174|41186.9|41166.9|2
1655409880000|2022-06-16 20:04:40|||||||||1
1655409900000|2022-06-16 20:05:00|||||||||1
1655409910000|2022-06-16 20:05:10|||||||||1
1655409920000|2022-06-16 20:05:20|41187.3|41167.3|41189.4|41169.4|41189.4|41169.4|41187.3|41167.3|3
1655409950000|2022-06-16 20:05:50|||||||||1
1655409980000|2022-06-16 20:06:20|41191.5|41171.5|41194.4|41174.4|41194.4|41174.4|41191.5|41171.5|1
1655409990000|2022-06-16 20:06:30|41194.8|41174.8|41201.5|41181.5|41201.5|41181.5|41194.8|41174.8|1
1655410000000|2022-06-16 20:06:40|41199.4|41179.4|41199.4|41179.4|41199.4|41179.4|41199.4|41179.4|5
1655410010000|2022-06-16 20:06:50|41201.5|41181.5|41201.5|41181.5|41201.5|41181.5|41201.5|41181.5|3
1655410020000|2022-06-16 20:07:00|41199.4|41179.4|41199.4|41179.4|41201.5|41181.5|41199.4|41179.4|0
1655410030000|2022-06-16 20:07:10|41199|41179|41199|41179|41199|41179|41199|41179|2
1655410050000|2022-06-16 20:07:30|41196.5|41176.5|41196.9|41176.9|41196.9|41176.9|41196.5|41176.5|0
1655410080000|2022-06-16 20:08:00|||||||||1
1655410090000|2022-06-16 20:08:10|41196.5|41176.5|41196.5|41176.5|41196.5|41176.5|41196.5|41176.5|0
1655410110000|2022-06-16 20:08:30|41196.1|41176.1|41196.9|41176.9|41196.9|41176.9|41194|41174|5
1655410130000|2022-06-16 20:08:50|41196.5|41176.5|41196.5|41176.5|41196.5|41176.5|41196.5|41176.5|0
1655410140000|2022-06-16 20:09:00|41194.4|41174.4|41189|41169|41194.4|41174.4|41189|41169|0
1655410150000|2022-06-16 20:09:10|41186.9|41166.9|41179.4|41159.4|41186.9|41166.9|41179.4|41159.4|1
1655410160000|2022-06-16 20:09:20|41179|41159|41171.9|41151.9|41179|41159|41171.9|41151.9|0
1655410170000|2022-06-16 20:09:30|41174.4|41154.4|41172.3|41152.3|41174.4|41154.4|41171.9|41151.9|0
1655410180000|2022-06-16 20:09:40|41171.9|41151.9|41171.9|41151.9|41171.9|41151.9|41171.9|41151.9|0
1655410190000|2022-06-16 20:09:50|41169.4|41149.4|41164.4|41144.4|41169.4|41149.4|41164.4|41144.4|0
1655410200000|2022-06-16 20:10:00|41164.8|41144.8|41161.9|41141.9|41166.9|41146.9|41161.9|41141.9|0
1655410210000|2022-06-16 20:10:10|||||||||1
1655410220000|2022-06-16 20:10:20|41164.4|41144.4|41164.4|41144.4|41164.4|41144.4|41164.4|41144.4|0
1655410230000|2022-06-16 20:10:30|41164|41144|41164.4|41144.4|41164.4|41144.4|41162.3|41142.3|0
1655410240000|2022-06-16 20:10:40|41164|41144|41161.9|41141.9|41164|41144|41161.9|41141.9|0
1655410270000|2022-06-16 20:11:10|41162.3|41142.3|41162.3|41142.3|41162.3|41142.3|41162.3|41142.3|0
1655410280000|2022-06-16 20:11:20|41164.4|41144.4|41166.9|41146.9|41169.8|41149.8|41164.4|41144.4|2
1655410310000|2022-06-16 20:11:50|41169.4|41149.4|41169.4|41149.4|41169.4|41149.4|41169.4|41149.4|1
1655410320000|2022-06-16 20:12:00|41169.8|41149.8|41169.8|41149.8|41169.8|41149.8|41169.4|41149.4|0
1655410350000|2022-06-16 20:12:30|||||||||1
1655410360000|2022-06-16 20:12:40|41170.2|41150.2|41170.2|41150.2|41170.2|41150.2|41169.8|41149.8|0
1655410370000|2022-06-16 20:12:50|41169.8|41149.8|41169.8|41149.8|41170.2|41150.2|41169.8|41149.8|1
1655410380000|2022-06-16 20:13:00|41172.3|41152.3|41174.4|41154.4|41174.4|41154.4|41172.3|41152.3|3
1655410390000|2022-06-16 20:13:10|41172.3|41152.3|41172.3|41152.3|41174.8|41154.8|41172.3|41152.3|0
1655410400000|2022-06-16 20:13:20|41174.8|41154.8|41172.3|41152.3|41174.8|41154.8|41172.3|41152.3|0
1655410410000|2022-06-16 20:13:30|41174.4|41154.4|41174|41154|41174.4|41154.4|41169.8|41149.8|2
1655410420000|2022-06-16 20:13:40|41171.9|41151.9|41169.8|41149.8|41171.9|41151.9|41169.4|41149.4|1
1655410430000|2022-06-16 20:13:50|41171.9|41151.9|41181.9|41161.9|41181.9|41161.9|41170.2|41150.2|1
1655410440000|2022-06-16 20:14:00|41186.5|41166.5|41189.8|41169.8|41191.9|41171.9|41186.5|41166.5|2
1655410450000|2022-06-16 20:14:10|41189.4|41169.4|41189.4|41169.4|41189.8|41169.8|41189.4|41169.4|0
1655410470000|2022-06-16 20:14:30|41191.5|41171.5|41196.5|41176.5|41196.9|41176.9|41191.5|41171.5|2
1655410480000|2022-06-16 20:14:40|41194.8|41174.8|41196.9|41176.9|41196.9|41176.9|41194.8|41174.8|2
1655410490000|2022-06-16 20:14:50|41199.8|41179.8|41201.9|41181.9|41204|41184|41199.4|41179.4|26
1655410500000|2022-06-16 20:15:00|41204.4|41184.4|41200.3|41180.3|41204.4|41184.4|41200.3|41180.3|5
1655410510000|2022-06-16 20:15:10|41202.8|41182.8|41191.1|41171.1|41202.8|41182.8|41191.1|41171.1|0
1655410520000|2022-06-16 20:15:20|41191.9|41171.9|41193.6|41173.6|41194|41174|41191.1|41171.1|0
1655410530000|2022-06-16 20:15:30|41195.7|41175.7|41191.1|41171.1|41196.1|41176.1|41191.1|41171.1|3
1655410540000|2022-06-16 20:15:40|41191.5|41171.5|41191.1|41171.1|41193.2|41173.2|41191.1|41171.1|0
1655410550000|2022-06-16 20:15:50|41195.7|41175.7|41193.6|41173.6|41196.1|41176.1|41191.1|41171.1|2
1655410560000|2022-06-16 20:16:00|41191.5|41171.5|41191.1|41171.1|41194|41174|41191.1|41171.1|0
1655410570000|2022-06-16 20:16:10|41191.5|41171.5|41191.1|41171.1|41191.5|41171.5|41191.1|41171.1|0
1655410580000|2022-06-16 20:16:20|41186.1|41166.1|41183.6|41163.6|41186.1|41166.1|41183.6|41163.6|0
1655410590000|2022-06-16 20:16:30|41181.1|41161.1|41176.1|41156.1|41181.1|41161.1|41176.1|41156.1|1
1655410600000|2022-06-16 20:16:40|41178.6|41158.6|41179|41159|41179|41159|41176.1|41156.1|0
1655410610000|2022-06-16 20:16:50|41181.1|41161.1|41183.2|41163.2|41183.2|41163.2|41181.1|41161.1|1
1655410620000|2022-06-16 20:17:00|41185.3|41165.3|41183.2|41163.2|41185.3|41165.3|41183.2|41163.2|0
1655410640000|2022-06-16 20:17:20|41185.7|41165.7|41185.7|41165.7|41185.7|41165.7|41185.7|41165.7|1
1655410650000|2022-06-16 20:17:30|41183.6|41163.6|41185.7|41165.7|41185.7|41165.7|41183.6|41163.6|1
1655410660000|2022-06-16 20:17:40|41183.6|41163.6|41181.5|41161.5|41183.6|41163.6|41181.5|41161.5|0
1655410670000|2022-06-16 20:17:50|41181.1|41161.1|41179|41159|41181.1|41161.1|41179|41159|0
1655410680000|2022-06-16 20:18:00|41181.1|41161.1|41186.5|41166.5|41186.5|41166.5|41181.1|41161.1|1
1655410690000|2022-06-16 20:18:10|41188.6|41168.6|41188.6|41168.6|41188.6|41168.6|41188.6|41168.6|0
1655410710000|2022-06-16 20:18:30|41189|41169|41189|41169|41189|41169|41189|41169|1
1655410720000|2022-06-16 20:18:40|41193.2|41173.2|41204|41184|41204|41184|41193.2|41173.2|2
1655410730000|2022-06-16 20:18:50|41203.6|41183.6|41206.1|41186.1|41206.1|41186.1|41203.6|41183.6|0
1655410740000|2022-06-16 20:19:00|41205.7|41185.7|41206.1|41186.1|41206.1|41186.1|41205.7|41185.7|0
1655410750000|2022-06-16 20:19:10|41205.7|41185.7|41206.1|41186.1|41206.1|41186.1|41203.6|41183.6|0
1655410760000|2022-06-16 20:19:20|41210.7|41190.7|41206.1|41186.1|41210.7|41190.7|41206.1|41186.1|1
1655410770000|2022-06-16 20:19:30|41206.5|41186.5|41206.5|41186.5|41206.5|41186.5|41205.7|41185.7|0
1655410780000|2022-06-16 20:19:40|41206.1|41186.1|41208.6|41188.6|41208.6|41188.6|41206.1|41186.1|0
1655410800000|2022-06-16 20:20:00|41210.7|41190.7|41208.6|41188.6|41210.7|41190.7|41208.2|41188.2|2
1655410810000|2022-06-16 20:20:10|41209|41189|41211.1|41191.1|41211.1|41191.1|41209|41189|0
1655410820000|2022-06-16 20:20:20|||||||||2
1655410830000|2022-06-16 20:20:30|||||||||2
1655410850000|2022-06-16 20:20:50|41208.6|41188.6|41208.6|41188.6|41208.6|41188.6|41208.6|41188.6|2
1655410860000|2022-06-16 20:21:00|41204|41184|41206.1|41186.1|41206.1|41186.1|41204|41184|3
1655410880000|2022-06-16 20:21:20|41208.6|41188.6|41208.6|41188.6|41209|41189|41208.6|41188.6|0
1655410890000|2022-06-16 20:21:30|41211.1|41191.1|41208.6|41188.6|41211.1|41191.1|41208.6|41188.6|0
1655410910000|2022-06-16 20:21:50|41209|41189|41208.6|41188.6|41211.1|41191.1|41208.6|41188.6|0
1655410920000|2022-06-16 20:22:00|41210.7|41190.7|41206.1|41186.1|41211.1|41191.1|41206.1|41186.1|9
1655410930000|2022-06-16 20:22:10|41205.7|41185.7|41203.2|41183.2|41205.7|41185.7|41203.2|41183.2|0
1655410940000|2022-06-16 20:22:20|41201.1|41181.1|41201.1|41181.1|41201.1|41181.1|41201.1|41181.1|0
1655410970000|2022-06-16 20:22:50|41201.5|41181.5|41201.1|41181.1|41203.6|41183.6|41201.1|41181.1|0
1655410980000|2022-06-16 20:23:00|41203.2|41183.2|41196.1|41176.1|41203.2|41183.2|41196.1|41176.1|1
1655411020000|2022-06-16 20:23:40|41195.7|41175.7|41191.1|41171.1|41195.7|41175.7|41191.1|41171.1|1
1655411050000|2022-06-16 20:24:10|41188.6|41168.6|41188.6|41168.6|41188.6|41168.6|41188.6|41168.6|1
1655411070000|2022-06-16 20:24:30|41189|41169|41191.1|41171.1|41191.1|41171.1|41189|41169|0
1655411080000|2022-06-16 20:24:40|41190.7|41170.7|41178.2|41158.2|41190.7|41170.7|41178.2|41158.2|1
1655411090000|2022-06-16 20:24:50|41176.1|41156.1|41176.1|41156.1|41176.1|41156.1|41173.6|41153.6|0
1655411100000|2022-06-16 20:25:00|41173.6|41153.6|41173.6|41153.6|41173.6|41153.6|41173.6|41153.6|0
1655411110000|2022-06-16 20:25:10|41174|41154|41176.1|41156.1|41176.1|41156.1|41173.6|41153.6|1
1655411190000|2022-06-16 20:26:30|41176.5|41156.5|41181.1|41161.1|41181.1|41161.1|41176.5|41156.5|1
1655411210000|2022-06-16 20:26:50|41183.2|41163.2|41183.6|41163.6|41183.6|41163.6|41183.2|41163.2|4
1655411230000|2022-06-16 20:27:10|41184|41164|41186.1|41166.1|41186.1|41166.1|41184|41164|0
1655411240000|2022-06-16 20:27:20|41188.6|41168.6|41188.6|41168.6|41188.6|41168.6|41188.6|41168.6|0
1655411250000|2022-06-16 20:27:30|41189|41169|41189|41169|41189|41169|41189|41169|0
1655411260000|2022-06-16 20:27:40|41191.1|41171.1|41193.6|41173.6|41193.6|41173.6|41191.1|41171.1|0
1655411280000|2022-06-16 20:28:00|41196.1|41176.1|41196.1|41176.1|41196.1|41176.1|41196.1|41176.1|0
1655411290000|2022-06-16 20:28:10|41199|41179|41201.1|41181.1|41201.1|41181.1|41199|41179|1
1655411300000|2022-06-16 20:28:20|41201.5|41181.5|41201.1|41181.1|41203.2|41183.2|41201.1|41181.1|0
1655411340000|2022-06-16 20:29:00|41199|41179|41199|41179|41199|41179|41199|41179|1
1655411350000|2022-06-16 20:29:10|41201.1|41181.1|41201.1|41181.1|41201.1|41181.1|41201.1|41181.1|2
1655411370000|2022-06-16 20:29:30|41199|41179|41203.6|41183.6|41203.6|41183.6|41199|41179|2
1655411380000|2022-06-16 20:29:40|||||||||2
1655411390000|2022-06-16 20:29:50|41204|41184|41204|41184|41204|41184|41204|41184|0
1655411400000|2022-06-16 20:30:00|41206.1|41186.1|41213.6|41193.6|41221.1|41201.1|41206.1|41186.1|19
1655411410000|2022-06-16 20:30:10|41213.2|41193.2|41213.2|41193.2|41213.2|41193.2|41213.2|41193.2|1
1655411420000|2022-06-16 20:30:20|41210.7|41190.7|41213.2|41193.2|41213.2|41193.2|41210.7|41190.7|0
1655411430000|2022-06-16 20:30:30|41210.7|41190.7|41210.7|41190.7|41210.7|41190.7|41210.7|41190.7|0
1655411440000|2022-06-16 20:30:40|41211.1|41191.1|41213.2|41193.2|41213.2|41193.2|41211.1|41191.1|0
1655411480000|2022-06-16 20:31:20|41215.3|41195.3|41216.1|41196.1|41216.1|41196.1|41215.3|41195.3|4
1655411490000|2022-06-16 20:31:30|41218.6|41198.6|41218.6|41198.6|41218.6|41198.6|41218.6|41198.6|0
1655411500000|2022-06-16 20:31:40|41216.1|41196.1|41216.1|41196.1|41216.1|41196.1|41216.1|41196.1|0
1655411510000|2022-06-16 20:31:50|41216.5|41196.5|41218.6|41198.6|41218.6|41198.6|41216.5|41196.5|0
1655411520000|2022-06-16 20:32:00|41218.2|41198.2|41218.6|41198.6|41218.6|41198.6|41216.1|41196.1|0
1655411530000|2022-06-16 20:32:10|41221.5|41201.5|41221.1|41201.1|41223.6|41203.6|41221.1|41201.1|1
1655411540000|2022-06-16 20:32:20|41223.6|41203.6|41226.1|41206.1|41226.1|41206.1|41223.6|41203.6|2
1655411560000|2022-06-16 20:32:40|41221.1|41201.1|41221.1|41201.1|41221.1|41201.1|41221.1|41201.1|0
1655411570000|2022-06-16 20:32:50|||||||||1
1655411590000|2022-06-16 20:33:10|41223.6|41203.6|41223.6|41203.6|41223.6|41203.6|41223.6|41203.6|2
1655411620000|2022-06-16 20:33:40|||||||||1
1655411640000|2022-06-16 20:34:00|41224|41204|41224|41204|41224|41204|41224|41204|0
1655411650000|2022-06-16 20:34:10|41224.5|41204.5|41221.5|41201.5|41224.5|41204.5|41221.5|41201.5|2
1655411660000|2022-06-16 20:34:20|41223.6|41203.6|41223.6|41203.6|41223.6|41203.6|41223.6|41203.6|0
1655411680000|2022-06-16 20:34:40|41223.2|41203.2|41221.1|41201.1|41223.2|41203.2|41221.1|41201.1|0
1655411690000|2022-06-16 20:34:50|41219.1|41199.1|41216.6|41196.6|41221.1|41201.1|41216.6|41196.6|0
1655411700000|2022-06-16 20:35:00|41216.1|41196.1|41213.6|41193.6|41216.1|41196.1|41213.6|41193.6|0
1655411710000|2022-06-16 20:35:10|41211.6|41191.6|41213.6|41193.6|41213.6|41193.6|41211.6|41191.6|1
1655411750000|2022-06-16 20:35:50|41213.2|41193.2|41213.2|41193.2|41213.2|41193.2|41213.2|41193.2|0
1655411760000|2022-06-16 20:36:00|41211.1|41191.1|41211.1|41191.1|41211.1|41191.1|41211.1|41191.1|0
1655411780000|2022-06-16 20:36:20|41211.6|41191.6|41213.6|41193.6|41213.6|41193.6|41211.6|41191.6|0
1655411790000|2022-06-16 20:36:30|41211.1|41191.1|41211.1|41191.1|41211.1|41191.1|41211.1|41191.1|1
1655411800000|2022-06-16 20:36:40|41211.6|41191.6|41211.1|41191.1|41213.6|41193.6|41211.1|41191.1|0
1655411810000|2022-06-16 20:36:50|41211.6|41191.6|41211.1|41191.1|41213.6|41193.6|41211.1|41191.1|0
1655411820000|2022-06-16 20:37:00|41213.6|41193.6|41206.1|41186.1|41213.6|41193.6|41206.1|41186.1|5
1655411830000|2022-06-16 20:37:10|41203.6|41183.6|41203.6|41183.6|41203.6|41183.6|41203.6|41183.6|2
1655411840000|2022-06-16 20:37:20|41203.2|41183.2|41201.6|41181.6|41203.6|41183.6|41201.1|41181.1|0
1655411850000|2022-06-16 20:37:30|41203.6|41183.6|41201.1|41181.1|41203.6|41183.6|41201.1|41181.1|0
1655411870000|2022-06-16 20:37:50|41201.2|41181.2|41201.2|41181.2|41201.2|41181.2|41199.1|41179.1|0
1655411880000|2022-06-16 20:38:00|41199.1|41179.1|41193.7|41173.7|41199.1|41179.1|41193.7|41173.7|2
1655411890000|2022-06-16 20:38:10|41196.2|41176.2|41195.7|41175.7|41196.2|41176.2|41193.2|41173.2|0
1655411900000|2022-06-16 20:38:20|41196.2|41176.2|41196.2|41176.2|41196.2|41176.2|41196.2|41176.2|0
1655411960000|2022-06-16 20:39:20|41194.1|41174.1|41194.1|41174.1|41194.1|41174.1|41194.1|41174.1|0
1655411980000|2022-06-16 20:39:40|41196.2|41176.2|41196.2|41176.2|41196.2|41176.2|41196.2|41176.2|0
1655412000000|2022-06-16 20:40:00|41199.1|41179.1|41199.1|41179.1|41199.1|41179.1|41199.1|41179.1|0
1655412010000|2022-06-16 20:40:10|41201.2|41181.2|41201.2|41181.2|41201.2|41181.2|41201.2|41181.2|0
1655412020000|2022-06-16 20:40:20|||||||||1
1655412030000|2022-06-16 20:40:30|41199.1|41179.1|41199.1|41179.1|41199.1|41179.1|41199.1|41179.1|0
1655412040000|2022-06-16 20:40:40|41201.2|41181.2|41201.2|41181.2|41201.2|41181.2|41201.2|41181.2|0
1655412050000|2022-06-16 20:40:50|41199.1|41179.1|41196.2|41176.2|41199.1|41179.1|41196.2|41176.2|0
1655412060000|2022-06-16 20:41:00|41198.7|41178.7|41196.2|41176.2|41198.7|41178.7|41196.2|41176.2|0
1655412070000|2022-06-16 20:41:10|41198.3|41178.3|41198.7|41178.7|41198.7|41178.7|41198.3|41178.3|2
1655412090000|2022-06-16 20:41:30|41200.8|41180.8|41201.2|41181.2|41201.2|41181.2|41200.8|41180.8|1
1655412100000|2022-06-16 20:41:40|41203.7|41183.7|41203.7|41183.7|41203.7|41183.7|41203.3|41183.3|0
1655412120000|2022-06-16 20:42:00|41202|41182|41202|41182|41202|41182|41202|41182|62
1655412140000|2022-06-16 20:42:20|41202.4|41182.4|41204.5|41184.5|41204.5|41184.5|41202.4|41182.4|0
1655412160000|2022-06-16 20:42:40|41202.4|41182.4|41202.4|41182.4|41202.4|41182.4|41202.4|41182.4|1
1655412180000|2022-06-16 20:43:00|41202|41182|41197.8|41177.8|41202|41182|41197.8|41177.8|1
1655412200000|2022-06-16 20:43:20|41197.4|41177.4|41197.4|41177.4|41197.4|41177.4|41197.4|41177.4|0
1655412210000|2022-06-16 20:43:30|41195.7|41175.7|41197.8|41177.8|41197.8|41177.8|41195.7|41175.7|0
1655412220000|2022-06-16 20:43:40|41198.2|41178.2|41202.4|41182.4|41202.4|41182.4|41198.2|41178.2|4
1655412230000|2022-06-16 20:43:50|41200.3|41180.3|41202.4|41182.4|41202.4|41182.4|41200.3|41180.3|0
1655412240000|2022-06-16 20:44:00|41200.3|41180.3|41200.3|41180.3|41202.4|41182.4|41200.3|41180.3|0
1655412250000|2022-06-16 20:44:10|41202.4|41182.4|41202.4|41182.4|41202.4|41182.4|41202.4|41182.4|0
1655412270000|2022-06-16 20:44:30|41200.3|41180.3|41202.4|41182.4|41202.4|41182.4|41200.3|41180.3|0
1655412280000|2022-06-16 20:44:40|41200.3|41180.3|41200.3|41180.3|41200.3|41180.3|41200.3|41180.3|0
1655412290000|2022-06-16 20:44:50|41202.4|41182.4|41197.8|41177.8|41202.4|41182.4|41197.8|41177.8|1
1655412300000|2022-06-16 20:45:00|41200.3|41180.3|41195.3|41175.3|41200.3|41180.3|41195.3|41175.3|4
1655412320000|2022-06-16 20:45:20|41192.8|41172.8|41192.8|41172.8|41192.8|41172.8|41190.3|41170.3|1
1655412350000|2022-06-16 20:45:50|41190.3|41170.3|41190.3|41170.3|41190.3|41170.3|41190.3|41170.3|1
1655412360000|2022-06-16 20:46:00|41190.7|41170.7|41192.4|41172.4|41192.4|41172.4|41187.8|41167.8|2
1655412370000|2022-06-16 20:46:10|41190.3|41170.3|41192.8|41172.8|41192.8|41172.8|41187.8|41167.8|0
1655412380000|2022-06-16 20:46:20|41192.4|41172.4|41187.8|41167.8|41192.4|41172.4|41187.8|41167.8|1
1655412390000|2022-06-16 20:46:30|41188.2|41168.2|41189.9|41169.9|41190.3|41170.3|41187.8|41167.8|0
1655412400000|2022-06-16 20:46:40|41188.2|41168.2|41192.8|41172.8|41192.8|41172.8|41187.8|41167.8|0
1655412410000|2022-06-16 20:46:50|41190.3|41170.3|41190.3|41170.3|41190.3|41170.3|41190.3|41170.3|2
1655412420000|2022-06-16 20:47:00|41189.9|41169.9|41187.8|41167.8|41189.9|41169.9|41187.8|41167.8|0
1655412430000|2022-06-16 20:47:10|41190.3|41170.3|41187.8|41167.8|41190.3|41170.3|41187.8|41167.8|1
1655412440000|2022-06-16 20:47:20|41190.3|41170.3|41192.8|41172.8|41193.2|41173.2|41190.3|41170.3|3
1655412450000|2022-06-16 20:47:30|41193.2|41173.2|41193.2|41173.2|41193.2|41173.2|41192.8|41172.8|0
1655412460000|2022-06-16 20:47:40|41192.8|41172.8|41192.8|41172.8|41192.8|41172.8|41192.8|41172.8|2
1655412520000|2022-06-16 20:48:40|||||||||2
1655412540000|2022-06-16 20:49:00|41193.2|41173.2|41195.3|41175.3|41195.7|41175.7|41192.8|41172.8|1
1655412550000|2022-06-16 20:49:10|41193.6|41173.6|41192.8|41172.8|41193.6|41173.6|41192.8|41172.8|3
1655412570000|2022-06-16 20:49:30|41187.8|41167.8|41190.7|41170.7|41190.7|41170.7|41185.7|41165.7|10
1655412580000|2022-06-16 20:49:40|41190.3|41170.3|41190.7|41170.7|41190.7|41170.7|41187.8|41167.8|0
1655412590000|2022-06-16 20:49:50|41190.3|41170.3|41190.7|41170.7|41190.7|41170.7|41190.3|41170.3|0
1655412600000|2022-06-16 20:50:00|||||||||1
1655412610000|2022-06-16 20:50:10|41191.1|41171.1|41191.1|41171.1|41191.1|41171.1|41191.1|41171.1|0
1655412620000|2022-06-16 20:50:20|41193.2|41173.2|41195.3|41175.3|41195.3|41175.3|41193.2|41173.2|2
1655412630000|2022-06-16 20:50:30|41192.8|41172.8|41192.8|41172.8|41192.8|41172.8|41192.8|41172.8|0
1655412660000|2022-06-16 20:51:00|41197.8|41177.8|41197.4|41177.4|41197.8|41177.8|41195.3|41175.3|2
1655412670000|2022-06-16 20:51:10|41192.8|41172.8|41192.8|41172.8|41197.8|41177.8|41192.8|41172.8|1
1655412680000|2022-06-16 20:51:20|41190.3|41170.3|41190.3|41170.3|41190.3|41170.3|41190.3|41170.3|1
1655412690000|2022-06-16 20:51:30|41190.7|41170.7|41190.3|41170.3|41192.8|41172.8|41190.3|41170.3|1
1655412700000|2022-06-16 20:51:40|41190.7|41170.7|41190.3|41170.3|41190.7|41170.7|41190.3|41170.3|0
1655412720000|2022-06-16 20:52:00|41187.8|41167.8|41187.8|41167.8|41187.8|41167.8|41187.8|41167.8|1
1655412730000|2022-06-16 20:52:10|41187.4|41167.4|41180.3|41160.3|41187.4|41167.4|41180.3|41160.3|3
1655412760000|2022-06-16 20:52:40|41182.8|41162.8|41185.3|41165.3|41185.3|41165.3|41182.8|41162.8|0
1655412770000|2022-06-16 20:52:50|41184.9|41164.9|41182.8|41162.8|41184.9|41164.9|41182.8|41162.8|0
1655412780000|2022-06-16 20:53:00|41185.3|41165.3|41184.9|41164.9|41185.3|41165.3|41182.8|41162.8|0
1655412790000|2022-06-16 20:53:10|41183.2|41163.2|41182.8|41162.8|41184.9|41164.9|41182.8|41162.8|0
1655412800000|2022-06-16 20:53:20|41183.2|41163.2|41185.3|41165.3|41185.3|41165.3|41182.8|41162.8|0
1655412810000|2022-06-16 20:53:30|41182.8|41162.8|41185.3|41165.3|41185.3|41165.3|41182.8|41162.8|1
1655412820000|2022-06-16 20:53:40|41185.7|41165.7|41185.7|41165.7|41185.7|41165.7|41185.7|41165.7|0
1655412840000|2022-06-16 20:54:00|||||||||1
1655412860000|2022-06-16 20:54:20|41186.5|41166.5|41185.7|41165.7|41188.2|41168.2|41185.7|41165.7|1
1655412870000|2022-06-16 20:54:30|41186.1|41166.1|41185.7|41165.7|41188.6|41168.6|41185.7|41165.7|0
1655412880000|2022-06-16 20:54:40|41186.1|41166.1|41186.1|41166.1|41186.1|41166.1|41186.1|41166.1|1
1655412890000|2022-06-16 20:54:50|41185.7|41165.7|41185.7|41165.7|41185.7|41165.7|41185.7|41165.7|0
1655412900000|2022-06-16 20:55:00|||||||||2
1655412910000|2022-06-16 20:55:10|41183.6|41163.6|41187.8|41167.8|41187.8|41167.8|41183.2|41163.2|3
1655412920000|2022-06-16 20:55:20|41185.3|41165.3|41185.3|41165.3|41185.3|41165.3|41185.3|41165.3|0
1655412930000|2022-06-16 20:55:30|41185.7|41165.7|41187.8|41167.8|41187.8|41167.8|41185.7|41165.7|0
1655412940000|2022-06-16 20:55:40|41188.2|41168.2|41190.3|41170.3|41190.3|41170.3|41188.2|41168.2|1
1655412960000|2022-06-16 20:56:00|41192.8|41172.8|41197.8|41177.8|41197.8|41177.8|41192.8|41172.8|3
1655412990000|2022-06-16 20:56:30|||||||||2
1655413000000|2022-06-16 20:56:40|41197.4|41177.4|41195.3|41175.3|41197.4|41177.4|41195.3|41175.3|0
1655413010000|2022-06-16 20:56:50|41197.4|41177.4|41195.3|41175.3|41197.4|41177.4|41195.3|41175.3|0
1655413020000|2022-06-16 20:57:00|41197.4|41177.4|41195.3|41175.3|41197.4|41177.4|41195.3|41175.3|0
1655413050000|2022-06-16 20:57:30|41197.8|41177.8|41195.3|41175.3|41197.8|41177.8|41195.3|41175.3|0
1655413060000|2022-06-16 20:57:40|||||||||1
1655413080000|2022-06-16 20:58:00|41197.8|41177.8|41197.8|41177.8|41197.8|41177.8|41197.8|41177.8|0
1655413110000|2022-06-16 20:58:30|41202.8|41182.8|41210.3|41190.3|41210.3|41190.3|41202.8|41182.8|9
1655413120000|2022-06-16 20:58:40|41215.7|41195.7|41220.3|41200.3|41220.3|41200.3|41215.7|41195.7|2
1655413130000|2022-06-16 20:58:50|41222.4|41202.4|41222.4|41202.4|41222.4|41202.4|41222.4|41202.4|1
1655413140000|2022-06-16 20:59:00|41219.9|41199.9|41219.9|41199.9|41219.9|41199.9|41219.9|41199.9|0
1655413160000|2022-06-16 20:59:20|41220.3|41200.3|41222.4|41202.4|41222.4|41202.4|41219.9|41199.9|0
1655413170000|2022-06-16 20:59:30|41222|41202|41222.4|41202.4|41222.4|41202.4|41219.9|41199.9|2
1655413180000|2022-06-16 20:59:40|41220.3|41200.3|41222.4|41202.4|41222.4|41202.4|41219.9|41199.9|0
1655413190000|2022-06-16 20:59:50|41220.3|41200.3|41220.3|41200.3|41222.4|41202.4|41219.9|41199.9|0
1655416800000|2022-06-16 22:00:00|41147.3|41127.3|41197.9|41177.9|41197.9|41177.9|41147.3|41127.3|11
1655416810000|2022-06-16 22:00:10|41198.4|41178.4|41233.4|41213.4|41233.4|41213.4|41198.4|41178.4|13
1655416820000|2022-06-16 22:00:20|41235.4|41215.4|41235.4|41215.4|41235.4|41215.4|41235.4|41215.4|2
1655416830000|2022-06-16 22:00:30|41227.9|41207.9|41227.9|41207.9|41227.9|41207.9|41227.9|41207.9|5
1655416840000|2022-06-16 22:00:40|41225.4|41205.4|41225.4|41205.4|41225.4|41205.4|41225.4|41205.4|0
1655416860000|2022-06-16 22:01:00|41228.4|41208.4|41228.4|41208.4|41228.4|41208.4|41228.4|41208.4|3
1655416890000|2022-06-16 22:01:30|41233.4|41213.4|41235.5|41215.5|41235.5|41215.5|41233.4|41213.4|2
1655416920000|2022-06-16 22:02:00|41233.4|41213.4|41233|41213|41233.4|41213.4|41233|41213|0
1655416930000|2022-06-16 22:02:10|||||||||7
1655416940000|2022-06-16 22:02:20|41232.5|41212.5|41232.5|41212.5|41232.5|41212.5|41232.5|41212.5|1
1655416950000|2022-06-16 22:02:30|41230.5|41210.5|41230.5|41210.5|41230.5|41210.5|41230.5|41210.5|0
1655417010000|2022-06-16 22:03:30|41233|41213|41233|41213|41233|41213|41233|41213|1
1655417040000|2022-06-16 22:04:00|41233.4|41213.4|41240.1|41220.1|41240.1|41220.1|41233.4|41213.4|1
1655417050000|2022-06-16 22:04:10|41239.6|41219.6|41242.6|41222.6|41242.6|41222.6|41237.6|41217.6|4
1655417070000|2022-06-16 22:04:30|41243|41223|41242.6|41222.6|41243|41223|41242.6|41222.6|0
1655417090000|2022-06-16 22:04:50|41242.1|41222.1|41240.5|41220.5|41242.1|41222.1|41240.5|41220.5|0
1655417100000|2022-06-16 22:05:00|41242.6|41222.6|41242.1|41222.1|41243|41223|41242.1|41222.1|2
1655417110000|2022-06-16 22:05:10|41240.5|41220.5|41243|41223|41243|41223|41240.1|41220.1|2
1655417130000|2022-06-16 22:05:30|41242.6|41222.6|41238.4|41218.4|41242.6|41222.6|41238.4|41218.4|0
1655417140000|2022-06-16 22:05:40|41238|41218|41223.4|41203.4|41238|41218|41223.4|41203.4|0
1655417160000|2022-06-16 22:06:00|41223|41203|41223|41203|41223|41203|41223|41203|0
1655417170000|2022-06-16 22:06:10|41218.4|41198.4|41218.4|41198.4|41218.4|41198.4|41218.4|41198.4|2
1655417210000|2022-06-16 22:06:50|41218|41198|41215.9|41195.9|41218|41198|41215.9|41195.9|0
1655417220000|2022-06-16 22:07:00|41210.9|41190.9|41210.9|41190.9|41210.9|41190.9|41210.9|41190.9|0
1655417230000|2022-06-16 22:07:10|41208.8|41188.8|41203.4|41183.4|41208.8|41188.8|41203.4|41183.4|5
1655417260000|2022-06-16 22:07:40|41202.2|41182.2|41195.9|41175.9|41202.2|41182.2|41195.9|41175.9|2
1655417280000|2022-06-16 22:08:00|41195.5|41175.5|41195.9|41175.9|41195.9|41175.9|41193.4|41173.4|0
1655417330000|2022-06-16 22:08:50|41198|41178|41206.3|41186.3|41206.3|41186.3|41198|41178|3
1655417340000|2022-06-16 22:09:00|41205.9|41185.9|41198.8|41178.8|41205.9|41185.9|41198.8|41178.8|0
1655417350000|2022-06-16 22:09:10|41198.4|41178.4|41198|41178|41200.5|41180.5|41198|41178|0
1655417360000|2022-06-16 22:09:20|41195.5|41175.5|41188|41168|41195.5|41175.5|41188|41168|2
1655417380000|2022-06-16 22:09:40|41185.9|41165.9|41188|41168|41188.4|41168.4|41185.9|41165.9|0
1655417400000|2022-06-16 22:10:00|41185.9|41165.9|41190.9|41170.9|41190.9|41170.9|41185.9|41165.9|0
1655417410000|2022-06-16 22:10:10|41191.3|41171.3|41190.9|41170.9|41193|41173|41190.9|41170.9|0
1655417450000|2022-06-16 22:10:50|41191.3|41171.3|41190.9|41170.9|41193.4|41173.4|41190.9|41170.9|1
1655417460000|2022-06-16 22:11:00|41190.5|41170.5|41188.4|41168.4|41190.9|41170.9|41188.4|41168.4|1
1655417470000|2022-06-16 22:11:10|41185.5|41165.5|41185.5|41165.5|41185.5|41165.5|41185.5|41165.5|3
1655417480000|2022-06-16 22:11:20|41183|41163|41183.4|41163.4|41183.4|41163.4|41183|41163|0
1655417490000|2022-06-16 22:11:30|41180.9|41160.9|41180.9|41160.9|41180.9|41160.9|41180.9|41160.9|0
1655417500000|2022-06-16 22:11:40|41181.3|41161.3|41181.3|41161.3|41181.3|41161.3|41181.3|41161.3|0
1655417510000|2022-06-16 22:11:50|41180.9|41160.9|41180.9|41160.9|41183.4|41163.4|41180.9|41160.9|0
1655417520000|2022-06-16 22:12:00|41181.3|41161.3|41183.4|41163.4|41183.4|41163.4|41181.3|41161.3|0
1655417530000|2022-06-16 22:12:10|41180.9|41160.9|41178.8|41158.8|41180.9|41160.9|41178.8|41158.8|1
1655417550000|2022-06-16 22:12:30|41180.9|41160.9|41178.4|41158.4|41180.9|41160.9|41178.4|41158.4|1
1655417560000|2022-06-16 22:12:40|41175.1|41155.1|41172.6|41152.6|41175.1|41155.1|41172.6|41152.6|2
1655417590000|2022-06-16 22:13:10|41173.4|41153.4|41175.9|41155.9|41175.9|41155.9|41173.4|41153.4|5
1655417600000|2022-06-16 22:13:20|41173.8|41153.8|41173.4|41153.4|41175.9|41155.9|41173.4|41153.4|0
1655417650000|2022-06-16 22:14:10|41173|41153|41172.2|41152.2|41173|41153|41172.2|41152.2|4
1655417700000|2022-06-16 22:15:00|41170.1|41150.1|41170.1|41150.1|41170.1|41150.1|41168|41148|1
1655417710000|2022-06-16 22:15:10|41170.9|41150.9|41170.9|41150.9|41170.9|41150.9|41170.9|41150.9|5
1655417720000|2022-06-16 22:15:20|41170.5|41150.5|41168|41148|41170.5|41150.5|41168|41148|0
1655417730000|2022-06-16 22:15:30|41167.6|41147.6|41167.6|41147.6|41167.6|41147.6|41167.6|41147.6|0
1655417740000|2022-06-16 22:15:40|41165.5|41145.5|41165.5|41145.5|41165.5|41145.5|41165.5|41145.5|3
1655417760000|2022-06-16 22:16:00|41160.9|41140.9|41158|41138|41160.9|41140.9|41158|41138|2
1655417770000|2022-06-16 22:16:10|41155.9|41135.9|41153.8|41133.8|41155.9|41135.9|41153.8|41133.8|2
1655417790000|2022-06-16 22:16:30|41158.4|41138.4|41158.4|41138.4|41158.4|41138.4|41158.4|41138.4|5
1655417800000|2022-06-16 22:16:40|41159.2|41139.2|41158.8|41138.8|41159.2|41139.2|41158.8|41138.8|0
1655417810000|2022-06-16 22:16:50|41158.4|41138.4|41158|41138|41158.4|41138.4|41158|41138|1
1655417840000|2022-06-16 22:17:20|41158.4|41138.4|41158.4|41138.4|41158.4|41138.4|41158.4|41138.4|1
1655417870000|2022-06-16 22:17:50|41158|41138|41155.9|41135.9|41158.4|41138.4|41155.9|41135.9|0
1655417880000|2022-06-16 22:18:00|41155.5|41135.5|41153|41133|41155.5|41135.5|41153|41133|2
1655417910000|2022-06-16 22:18:30|41152.6|41132.6|41150.1|41130.1|41152.6|41132.6|41150.1|41130.1|2
1655417930000|2022-06-16 22:18:50|41145.9|41125.9|41145.9|41125.9|41145.9|41125.9|41145.9|41125.9|4
1655417950000|2022-06-16 22:19:10|41146.3|41126.3|41139.6|41119.6|41146.3|41126.3|41139.6|41119.6|3
1655417960000|2022-06-16 22:19:20|41138.4|41118.4|41128.8|41108.8|41138.4|41118.4|41128.8|41108.8|6
1655417970000|2022-06-16 22:19:30|||||||||1
1655417990000|2022-06-16 22:19:50|41125.9|41105.9|41120.9|41100.9|41125.9|41105.9|41120.9|41100.9|0
1655418020000|2022-06-16 22:20:20|41123|41103|41123.4|41103.4|41123.4|41103.4|41123|41103|3
1655418030000|2022-06-16 22:20:30|41120.9|41100.9|41125.9|41105.9|41125.9|41105.9|41120.9|41100.9|1
1655418060000|2022-06-16 22:21:00|41126.3|41106.3|41125.9|41105.9|41126.3|41106.3|41125.9|41105.9|4
1655418070000|2022-06-16 22:21:10|41123.8|41103.8|41123.8|41103.8|41125.9|41105.9|41123.8|41103.8|1
1655418080000|2022-06-16 22:21:20|41125.9|41105.9|41126.3|41106.3|41126.3|41106.3|41125.9|41105.9|1
1655418090000|2022-06-16 22:21:30|41128.4|41108.4|41123.4|41103.4|41131.3|41111.3|41123.4|41103.4|11
1655418110000|2022-06-16 22:21:50|41121.3|41101.3|41120.9|41100.9|41121.3|41101.3|41120.9|41100.9|0
1655418120000|2022-06-16 22:22:00|41121.7|41101.7|41126.3|41106.3|41126.3|41106.3|41121.7|41101.7|2
1655418130000|2022-06-16 22:22:10|41124.2|41104.2|41124.2|41104.2|41124.2|41104.2|41124.2|41104.2|0
1655418140000|2022-06-16 22:22:20|41126.3|41106.3|41126.3|41106.3|41126.3|41106.3|41126.3|41106.3|0
1655418160000|2022-06-16 22:22:40|41130.9|41110.9|41135.5|41115.5|41135.5|41115.5|41130.9|41110.9|0
1655418170000|2022-06-16 22:22:50|41135.9|41115.9|41135.9|41115.9|41135.9|41115.9|41135.9|41115.9|0
1655418210000|2022-06-16 22:23:30|41140.9|41120.9|41143.4|41123.4|41143.4|41123.4|41140.9|41120.9|7
1655418220000|2022-06-16 22:23:40|41143|41123|41140.9|41120.9|41143.4|41123.4|41140.9|41120.9|0
1655418230000|2022-06-16 22:23:50|41143.4|41123.4|41143.4|41123.4|41143.4|41123.4|41143.4|41123.4|2
1655418250000|2022-06-16 22:24:10|41143.8|41123.8|41145.9|41125.9|41146.3|41126.3|41143.8|41123.8|0
1655418260000|2022-06-16 22:24:20|41146.3|41126.3|41146.3|41126.3|41146.3|41126.3|41146.3|41126.3|0
1655418270000|2022-06-16 22:24:30|41148.4|41128.4|41150.5|41130.5|41150.9|41130.9|41148.4|41128.4|0
1655418280000|2022-06-16 22:24:40|41148.4|41128.4|41153.4|41133.4|41153.4|41133.4|41148.4|41128.4|1
1655418290000|2022-06-16 22:24:50|41155.9|41135.9|41156.7|41136.7|41156.7|41136.7|41155.9|41135.9|2
1655418300000|2022-06-16 22:25:00|41158.8|41138.8|41158.8|41138.8|41158.8|41138.8|41158.8|41138.8|0
1655418310000|2022-06-16 22:25:10|41158.4|41138.4|41158.4|41138.4|41158.4|41138.4|41158.4|41138.4|0
1655418320000|2022-06-16 22:25:20|41160.9|41140.9|41163.4|41143.4|41163.4|41143.4|41160.9|41140.9|0
1655418340000|2022-06-16 22:25:40|41160.9|41140.9|41160.9|41140.9|41160.9|41140.9|41160.9|41140.9|0
1655418350000|2022-06-16 22:25:50|||||||||1
1655418370000|2022-06-16 22:26:10|41163.4|41143.4|41165.9|41145.9|41165.9|41145.9|41163.4|41143.4|3
1655418390000|2022-06-16 22:26:30|41168.4|41148.4|41170.9|41150.9|41170.9|41150.9|41168.4|41148.4|12
1655418410000|2022-06-16 22:26:50|41173.8|41153.8|41172.6|41152.6|41173.8|41153.8|41170.5|41150.5|17
1655418420000|2022-06-16 22:27:00|41170.5|41150.5|41170.5|41150.5|41170.5|41150.5|41170.5|41150.5|0
1655418430000|2022-06-16 22:27:10|||||||||1
1655418440000|2022-06-16 22:27:20|41172.6|41152.6|41173.8|41153.8|41173.8|41153.8|41172.6|41152.6|2
1655418460000|2022-06-16 22:27:40|41171.3|41151.3|41170.9|41150.9|41171.3|41151.3|41170.9|41150.9|0
1655418470000|2022-06-16 22:27:50|41170.5|41150.5|41170.9|41150.9|41170.9|41150.9|41170.5|41150.5|0
1655418480000|2022-06-16 22:28:00|41170.5|41150.5|41170.5|41150.5|41170.5|41150.5|41170.5|41150.5|0
1655418510000|2022-06-16 22:28:30|41170.1|41150.1|41168|41148|41170.1|41150.1|41167.6|41147.6|0
1655418530000|2022-06-16 22:28:50|41170.9|41150.9|41170.9|41150.9|41170.9|41150.9|41170.9|41150.9|0
1655418540000|2022-06-16 22:29:00|41173.4|41153.4|41175.9|41155.9|41175.9|41155.9|41173.4|41153.4|0
1655418550000|2022-06-16 22:29:10|41173.4|41153.4|41173.4|41153.4|41173.4|41153.4|41173.4|41153.4|1
1655418560000|2022-06-16 22:29:20|41170.9|41150.9|41165.9|41145.9|41170.9|41150.9|41165.9|41145.9|0
1655418570000|2022-06-16 22:29:30|41166.3|41146.3|41165.9|41145.9|41170.9|41150.9|41165.9|41145.9|0
1655418590000|2022-06-16 22:29:50|41165.5|41145.5|41163.4|41143.4|41165.9|41145.9|41163.4|41143.4|0
1655418600000|2022-06-16 22:30:00|41165.5|41145.5|41173.4|41153.4|41173.4|41153.4|41165.5|41145.5|4
1655418610000|2022-06-16 22:30:10|41175.9|41155.9|41178.4|41158.4|41178.4|41158.4|41175.9|41155.9|0
1655418620000|2022-06-16 22:30:20|41178.8|41158.8|41180.9|41160.9|41180.9|41160.9|41178.8|41158.8|0
1655418670000|2022-06-16 22:31:10|41178.4|41158.4|41178.4|41158.4|41178.4|41158.4|41178.4|41158.4|0
1655418690000|2022-06-16 22:31:30|41175.9|41155.9|41175.9|41155.9|41175.9|41155.9|41175.9|41155.9|1
1655418740000|2022-06-16 22:32:20|41180.9|41160.9|41181.3|41161.3|41181.3|41161.3|41180.9|41160.9|4
1655418770000|2022-06-16 22:32:50|41183.8|41163.8|41183.8|41163.8|41183.8|41163.8|41183.8|41163.8|0
1655418780000|2022-06-16 22:33:00|41185.9|41165.9|41185.5|41165.5|41185.9|41165.9|41185.5|41165.5|0
1655418790000|2022-06-16 22:33:10|41183.4|41163.4|41183.8|41163.8|41185.9|41165.9|41183.4|41163.4|0
1655418800000|2022-06-16 22:33:20|41185.9|41165.9|41180.9|41160.9|41185.9|41165.9|41180.9|41160.9|0
1655418820000|2022-06-16 22:33:40|41180.5|41160.5|41178.4|41158.4|41180.5|41160.5|41178.4|41158.4|0
1655418840000|2022-06-16 22:34:00|41178|41158|41175.9|41155.9|41178|41158|41173.8|41153.8|1
1655418860000|2022-06-16 22:34:20|41173.4|41153.4|41170.9|41150.9|41173.4|41153.4|41170.9|41150.9|1
1655418870000|2022-06-16 22:34:30|41170.5|41150.5|41158.4|41138.4|41170.5|41150.5|41158.4|41138.4|3
1655418880000|2022-06-16 22:34:40|41156.3|41136.3|41155.9|41135.9|41156.3|41136.3|41155.9|41135.9|0
1655418900000|2022-06-16 22:35:00|41153.4|41133.4|41145.9|41125.9|41153.4|41133.4|41145.9|41125.9|1
1655418910000|2022-06-16 22:35:10|41140.9|41120.9|41140.9|41120.9|41140.9|41120.9|41140.9|41120.9|1
1655418930000|2022-06-16 22:35:30|41138.4|41118.4|41140.9|41120.9|41140.9|41120.9|41138.4|41118.4|1
1655418940000|2022-06-16 22:35:40|41143|41123|41143|41123|41143|41123|41143|41123|0
1655418960000|2022-06-16 22:36:00|41143.4|41123.4|41140.9|41120.9|41143.4|41123.4|41140.9|41120.9|0
1655419010000|2022-06-16 22:36:50|41143.4|41123.4|41143.4|41123.4|41143.4|41123.4|41143.4|41123.4|0
1655419030000|2022-06-16 22:37:10|41145.9|41125.9|41145.9|41125.9|41145.9|41125.9|41145.9|41125.9|0
1655419040000|2022-06-16 22:37:20|41143.4|41123.4|41143.4|41123.4|41143.4|41123.4|41143.4|41123.4|0
1655419050000|2022-06-16 22:37:30|41143.8|41123.8|41148|41128|41148|41128|41143.8|41123.8|0
1655419060000|2022-06-16 22:37:40|41148.4|41128.4|41148.4|41128.4|41148.4|41128.4|41148.4|41128.4|0
1655419080000|2022-06-16 22:38:00|41150.9|41130.9|41148.4|41128.4|41150.9|41130.9|41148.4|41128.4|0
1655419090000|2022-06-16 22:38:10|41148.8|41128.8|41148.4|41128.4|41150.9|41130.9|41148.4|41128.4|0
1655419140000|2022-06-16 22:39:00|41150.5|41130.5|41150.9|41130.9|41150.9|41130.9|41150.5|41130.5|1
1655419150000|2022-06-16 22:39:10|41151.3|41131.3|41151.3|41131.3|41151.3|41131.3|41151.3|41131.3|0
1655419170000|2022-06-16 22:39:30|41150.9|41130.9|41153.4|41133.4|41153.4|41133.4|41150.9|41130.9|1
1655419190000|2022-06-16 22:39:50|41153|41133|41151.3|41131.3|41153|41133|41150.9|41130.9|0
1655419200000|2022-06-16 22:40:00|41153.4|41133.4|41153.4|41133.4|41153.4|41133.4|41153.4|41133.4|0
1655419230000|2022-06-16 22:40:30|41153.8|41133.8|41155.9|41135.9|41155.9|41135.9|41153.8|41133.8|0
1655419260000|2022-06-16 22:41:00|||||||||2
1655419270000|2022-06-16 22:41:10|41158|41138|41158.4|41138.4|41158.4|41138.4|41158|41138|0
1655419300000|2022-06-16 22:41:40|41160.9|41140.9|41158.4|41138.4|41160.9|41140.9|41158.4|41138.4|0
1655419330000|2022-06-16 22:42:10|41155.9|41135.9|41155.9|41135.9|41155.9|41135.9|41155.9|41135.9|0
1655419340000|2022-06-16 22:42:20|41153|41133|41150.9|41130.9|41153|41133|41150.5|41130.5|0
1655419350000|2022-06-16 22:42:30|41150.5|41130.5|41148.4|41128.4|41150.5|41130.5|41148.4|41128.4|0
1655419370000|2022-06-16 22:42:50|41148|41128|41148|41128|41148|41128|41148|41128|0
1655419380000|2022-06-16 22:43:00|41145.9|41125.9|41145.9|41125.9|41145.9|41125.9|41145.9|41125.9|0
1655419420000|2022-06-16 22:43:40|41146.3|41126.3|41145.9|41125.9|41146.3|41126.3|41145.9|41125.9|0
1655419430000|2022-06-16 22:43:50|41148.4|41128.4|41148.4|41128.4|41148.4|41128.4|41145.9|41125.9|0
1655419440000|2022-06-16 22:44:00|41150.5|41130.5|41145.9|41125.9|41150.9|41130.9|41145.9|41125.9|1
1655419450000|2022-06-16 22:44:10|41146.3|41126.3|41150.9|41130.9|41150.9|41130.9|41146.3|41126.3|0
1655419470000|2022-06-16 22:44:30|41148.4|41128.4|41148.8|41128.8|41150.5|41130.5|41148.4|41128.4|0
1655419480000|2022-06-16 22:44:40|41150.9|41130.9|41150.9|41130.9|41150.9|41130.9|41150.9|41130.9|0
1655419500000|2022-06-16 22:45:00|41150.5|41130.5|41145.9|41125.9|41150.5|41130.5|41145.9|41125.9|0
1655419560000|2022-06-16 22:46:00|41143.4|41123.4|41145.5|41125.5|41145.5|41125.5|41143|41123|1
1655419570000|2022-06-16 22:46:10|41145.9|41125.9|41145.9|41125.9|41145.9|41125.9|41145.9|41125.9|1
1655419590000|2022-06-16 22:46:30|41150.9|41130.9|41150.9|41130.9|41150.9|41130.9|41150.9|41130.9|0
1655419600000|2022-06-16 22:46:40|41148.4|41128.4|41148.4|41128.4|41150.9|41130.9|41148.4|41128.4|0
1655419610000|2022-06-16 22:46:50|41148.8|41128.8|41150.9|41130.9|41150.9|41130.9|41148.8|41128.8|0
1655419620000|2022-06-16 22:47:00|41150.1|41130.1|41145.9|41125.9|41150.1|41130.1|41145.9|41125.9|1
1655419630000|2022-06-16 22:47:10|41143.4|41123.4|41143.4|41123.4|41143.4|41123.4|41143.4|41123.4|3
1655419640000|2022-06-16 22:47:20|41140.9|41120.9|41140.9|41120.9|41140.9|41120.9|41140.9|41120.9|0
1655419650000|2022-06-16 22:47:30|41141.4|41121.4|41135.5|41115.5|41141.4|41121.4|41135.5|41115.5|3
1655419660000|2022-06-16 22:47:40|41130.9|41110.9|41130.9|41110.9|41130.9|41110.9|41130.9|41110.9|1
1655419690000|2022-06-16 22:48:10|41133.4|41113.4|41133.4|41113.4|41133.4|41113.4|41133.4|41113.4|0
1655419700000|2022-06-16 22:48:20|41133.9|41113.9|41133.9|41113.9|41133.9|41113.9|41133.9|41113.9|1
1655419710000|2022-06-16 22:48:30|41133.4|41113.4|41133.9|41113.9|41133.9|41113.9|41133.4|41113.4|2
1655419720000|2022-06-16 22:48:40|||||||||2
1655419750000|2022-06-16 22:49:10|41134.3|41114.3|41134.3|41114.3|41134.3|41114.3|41134.3|41114.3|0
1655419810000|2022-06-16 22:50:10|41136.4|41116.4|41149.3|41129.3|41149.3|41129.3|41136.4|41116.4|0
1655419820000|2022-06-16 22:50:20|41148.9|41128.9|41149.3|41129.3|41149.3|41129.3|41148.9|41128.9|0
1655419830000|2022-06-16 22:50:30|41148.9|41128.9|41151|41131|41151|41131|41148.5|41128.5|2
1655419860000|2022-06-16 22:51:00|41150.6|41130.6|41148.1|41128.1|41150.6|41130.6|41148.1|41128.1|2
1655419870000|2022-06-16 22:51:10|41150.6|41130.6|41150.6|41130.6|41150.6|41130.6|41150.6|41130.6|0
1655419880000|2022-06-16 22:51:20|41148.5|41128.5|41146.4|41126.4|41148.5|41128.5|41146.4|41126.4|0
1655419910000|2022-06-16 22:51:50|41146|41126|41146|41126|41146|41126|41146|41126|0
1655419920000|2022-06-16 22:52:00|41145.6|41125.6|41143.1|41123.1|41145.6|41125.6|41141.8|41121.8|0
1655419940000|2022-06-16 22:52:20|41143.5|41123.5|41143.1|41123.1|41143.5|41123.5|41143.1|41123.1|0
1655420030000|2022-06-16 22:53:50|41140.6|41120.6|41141|41121|41141|41121|41140.6|41120.6|1
1655420040000|2022-06-16 22:54:00|41138.5|41118.5|41138.9|41118.9|41138.9|41118.9|41138.5|41118.5|1
1655420050000|2022-06-16 22:54:10|41138.5|41118.5|41138.5|41118.5|41138.9|41118.9|41138.5|41118.5|0
1655420060000|2022-06-16 22:54:20|41143.1|41123.1|41143.1|41123.1|41143.1|41123.1|41143.1|41123.1|2
1655420070000|2022-06-16 22:54:30|41141|41121|41141|41121|41141|41121|41141|41121|0
1655420100000|2022-06-16 22:55:00|41146|41126|41138.5|41118.5|41146|41126|41138.5|41118.5|3
1655420110000|2022-06-16 22:55:10|41141|41121|41138.5|41118.5|41141|41121|41138.5|41118.5|0
1655420130000|2022-06-16 22:55:30|41138.9|41118.9|41138.5|41118.5|41138.9|41118.9|41138.5|41118.5|0
1655420190000|2022-06-16 22:56:30|41135.6|41115.6|41126.4|41106.4|41135.6|41115.6|41124.3|41104.3|4
1655420200000|2022-06-16 22:56:40|41123.9|41103.9|41126|41106|41126.4|41106.4|41123.9|41103.9|0
1655420210000|2022-06-16 22:56:50|41123.9|41103.9|41126.4|41106.4|41126.4|41106.4|41123.9|41103.9|3
1655420220000|2022-06-16 22:57:00|||||||||1
1655420280000|2022-06-16 22:58:00|41126.8|41106.8|41126.4|41106.4|41128.9|41108.9|41126.4|41106.4|0
1655420300000|2022-06-16 22:58:20|41126|41106|41125.6|41105.6|41126|41106|41125.6|41105.6|2
1655420320000|2022-06-16 22:58:40|41121|41101|41121|41101|41121|41101|41121|41101|1
1655420330000|2022-06-16 22:58:50|41120.6|41100.6|41120.6|41100.6|41121|41101|41120.6|41100.6|0
1655420340000|2022-06-16 22:59:00|41118.5|41098.5|41118.5|41098.5|41118.5|41098.5|41118.5|41098.5|0
1655420360000|2022-06-16 22:59:20|41116|41096|41116|41096|41116|41096|41116|41096|0
1655420370000|2022-06-16 22:59:30|41118.5|41098.5|41118.5|41098.5|41118.5|41098.5|41118.5|41098.5|1
1655420390000|2022-06-16 22:59:50|41116|41096|41116|41096|41116|41096|41116|41096|0
1655420400000|2022-06-16 23:00:00|41111|41091|41113.1|41093.1|41113.5|41093.5|41111|41091|4
1655420410000|2022-06-16 23:00:10|41111|41091|41111|41091|41111|41091|41111|41091|0
1655420420000|2022-06-16 23:00:20|41113.5|41093.5|41113.5|41093.5|41113.5|41093.5|41113.5|41093.5|0
1655420430000|2022-06-16 23:00:30|41116|41096|41116|41096|41116|41096|41116|41096|0
1655420440000|2022-06-16 23:00:40|41116.4|41096.4|41123.5|41103.5|41123.5|41103.5|41116.4|41096.4|3
1655420450000|2022-06-16 23:00:50|||||||||1
1655420460000|2022-06-16 23:01:00|41126|41106|41131|41111|41131|41111|41126|41106|5
1655420520000|2022-06-16 23:02:00|41135.6|41115.6|41148.9|41128.9|41148.9|41128.9|41135.6|41115.6|3
1655420530000|2022-06-16 23:02:10|41151|41131|41153.5|41133.5|41153.5|41133.5|41151|41131|0
1655420540000|2022-06-16 23:02:20|||||||||1
1655420570000|2022-06-16 23:02:50|41148.5|41128.5|41146|41126|41148.5|41128.5|41146|41126|2
1655420580000|2022-06-16 23:03:00|41145.6|41125.6|41141|41121|41145.6|41125.6|41141|41121|1
1655420590000|2022-06-16 23:03:10|41141.4|41121.4|41146|41126|41146|41126|41141.4|41121.4|0
1655420600000|2022-06-16 23:03:20|41146.4|41126.4|41146.4|41126.4|41146.4|41126.4|41146.4|41126.4|0
1655420610000|2022-06-16 23:03:30|41151|41131|41151|41131|41151|41131|41151|41131|0
1655420620000|2022-06-16 23:03:40|41151.4|41131.4|41156|41136|41156|41136|41151.4|41131.4|0
1655420630000|2022-06-16 23:03:50|41153.5|41133.5|41153.5|41133.5|41153.5|41133.5|41153.5|41133.5|0
1655420640000|2022-06-16 23:04:00|41156|41136|41156|41136|41156|41136|41156|41136|0
1655420650000|2022-06-16 23:04:10|41153.5|41133.5|41156|41136|41156|41136|41153.5|41133.5|0
1655420660000|2022-06-16 23:04:20|41155.6|41135.6|41153.5|41133.5|41155.6|41135.6|41153.5|41133.5|0
1655420670000|2022-06-16 23:04:30|41151.4|41131.4|41156|41136|41156|41136|41151.4|41131.4|1
1655420700000|2022-06-16 23:05:00|41158.5|41138.5|41156.4|41136.4|41158.5|41138.5|41153.9|41133.9|3
1655420730000|2022-06-16 23:05:30|41155.6|41135.6|41156.4|41136.4|41156.4|41136.4|41153.9|41133.9|0
1655420740000|2022-06-16 23:05:40|41153.5|41133.5|41153.5|41133.5|41153.5|41133.5|41153.5|41133.5|0
1655420750000|2022-06-16 23:05:50|41153.9|41133.9|41156|41136|41156|41136|41153.9|41133.9|0
1655420760000|2022-06-16 23:06:00|41155.6|41135.6|41153.5|41133.5|41155.6|41135.6|41153.5|41133.5|0
1655420810000|2022-06-16 23:06:50|41151|41131|41151|41131|41151|41131|41151|41131|0
1655420830000|2022-06-16 23:07:10|41153.5|41133.5|41153.5|41133.5|41153.5|41133.5|41153.5|41133.5|4
1655420850000|2022-06-16 23:07:30|41153.9|41133.9|41153.9|41133.9|41153.9|41133.9|41153.9|41133.9|0
1655420870000|2022-06-16 23:07:50|||||||||1
1655420880000|2022-06-16 23:08:00|41156.4|41136.4|41158.9|41138.9|41158.9|41138.9|41156.4|41136.4|0
1655420900000|2022-06-16 23:08:20|41159.3|41139.3|41159.3|41139.3|41159.3|41139.3|41159.3|41139.3|1
1655420920000|2022-06-16 23:08:40|41168.5|41148.5|41171.4|41151.4|41171.4|41151.4|41168.5|41148.5|10
1655420930000|2022-06-16 23:08:50|41173.5|41153.5|41173.5|41153.5|41173.5|41153.5|41173.5|41153.5|0
1655420950000|2022-06-16 23:09:10|41171.4|41151.4|41173.5|41153.5|41173.5|41153.5|41171.4|41151.4|0
1655420960000|2022-06-16 23:09:20|41171.4|41151.4|41168.5|41148.5|41171.4|41151.4|41168.5|41148.5|1
1655420970000|2022-06-16 23:09:30|41166|41146|41166|41146|41166|41146|41166|41146|2
1655420990000|2022-06-16 23:09:50|41168.1|41148.1|41165.6|41145.6|41168.1|41148.1|41165.6|41145.6|0
1655421000000|2022-06-16 23:10:00|41165.2|41145.2|41165.2|41145.2|41165.2|41145.2|41165.2|41145.2|1
1655421010000|2022-06-16 23:10:10|41165.6|41145.6|41165.6|41145.6|41165.6|41145.6|41165.6|41145.6|0
1655421030000|2022-06-16 23:10:30|41165.2|41145.2|41165.2|41145.2|41165.2|41145.2|41165.2|41145.2|0
1655421040000|2022-06-16 23:10:40|41165.6|41145.6|41165.6|41145.6|41165.6|41145.6|41165.6|41145.6|0
1655421050000|2022-06-16 23:10:50|41165.2|41145.2|41165.2|41145.2|41165.2|41145.2|41165.2|41145.2|0
1655421060000|2022-06-16 23:11:00|41165.6|41145.6|41165.2|41145.2|41165.6|41145.6|41165.2|41145.2|0
1655421090000|2022-06-16 23:11:30|41160.6|41140.6|41158.1|41138.1|41160.6|41140.6|41158.1|41138.1|0
1655421100000|2022-06-16 23:11:40|41156|41136|41153.5|41133.5|41156|41136|41153.5|41133.5|0
1655421120000|2022-06-16 23:12:00|41153.1|41133.1|41151.4|41131.4|41153.1|41133.1|41151.4|41131.4|0
1655421130000|2022-06-16 23:12:10|41153.1|41133.1|41153.5|41133.5|41153.5|41133.5|41151|41131|0
1655421150000|2022-06-16 23:12:30|41153.1|41133.1|41151.4|41131.4|41153.5|41133.5|41151|41131|0
1655421160000|2022-06-16 23:12:40|41153.5|41133.5|41151|41131|41153.5|41133.5|41151|41131|0
1655421170000|2022-06-16 23:12:50|41151.4|41131.4|41153.5|41133.5|41153.5|41133.5|41151.4|41131.4|0
1655421200000|2022-06-16 23:13:20|||||||||1
1655421240000|2022-06-16 23:14:00|41151.4|41131.4|41151.4|41131.4|41151.4|41131.4|41151.4|41131.4|1
1655421300000|2022-06-16 23:15:00|41153.5|41133.5|41153.5|41133.5|41153.5|41133.5|41153.5|41133.5|2
1655421310000|2022-06-16 23:15:10|41153.9|41133.9|41156|41136|41156|41136|41153.9|41133.9|0
1655421320000|2022-06-16 23:15:20|41155.6|41135.6|41153.5|41133.5|41156|41136|41153.5|41133.5|0
1655421330000|2022-06-16 23:15:30|41156|41136|41156|41136|41156|41136|41156|41136|0
1655421350000|2022-06-16 23:15:50|41153.5|41133.5|41156|41136|41156|41136|41153.5|41133.5|1
1655421390000|2022-06-16 23:16:30|41156.4|41136.4|41158.5|41138.5|41158.5|41138.5|41156.4|41136.4|0
1655421400000|2022-06-16 23:16:40|41156.4|41136.4|41158.5|41138.5|41158.5|41138.5|41156.4|41136.4|0
1655421430000|2022-06-16 23:17:10|41158.1|41138.1|41156.4|41136.4|41158.1|41138.1|41156.4|41136.4|0
1655421440000|2022-06-16 23:17:20|41158.5|41138.5|41161|41141|41161|41141|41158.5|41138.5|0
1655421450000|2022-06-16 23:17:30|41158.5|41138.5|41158.5|41138.5|41158.5|41138.5|41158.5|41138.5|0
1655421460000|2022-06-16 23:17:40|41158.9|41138.9|41161|41141|41161|41141|41158.9|41138.9|0
1655421500000|2022-06-16 23:18:20|41163.5|41143.5|41161.4|41141.4|41163.5|41143.5|41161|41141|1
1655421510000|2022-06-16 23:18:30|41161|41141|41161|41141|41161|41141|41161|41141|0
1655421540000|2022-06-16 23:19:00|41161.4|41141.4|41161.4|41141.4|41161.4|41141.4|41161.4|41141.4|0
1655421550000|2022-06-16 23:19:10|41163.5|41143.5|41163.5|41143.5|41163.5|41143.5|41163.5|41143.5|0
1655421560000|2022-06-16 23:19:20|41161.4|41141.4|41161|41141|41166|41146|41161|41141|0
1655421600000|2022-06-16 23:20:00|41158.5|41138.5|41158.1|41138.1|41158.5|41138.5|41158.1|41138.1|1
1655421610000|2022-06-16 23:20:10|41158.5|41138.5|41158.5|41138.5|41158.5|41138.5|41158.5|41138.5|1
1655421620000|2022-06-16 23:20:20|41158.1|41138.1|41156|41136|41158.5|41138.5|41156|41136|0
1655421640000|2022-06-16 23:20:40|||||||||1
1655421650000|2022-06-16 23:20:50|41153.9|41133.9|41153.5|41133.5|41153.9|41133.9|41153.5|41133.5|0
1655421670000|2022-06-16 23:21:10|41151|41131|41153.1|41133.1|41153.5|41133.5|41151|41131|0
1655421680000|2022-06-16 23:21:20|41151|41131|41151|41131|41151|41131|41151|41131|0
1655421720000|2022-06-16 23:22:00|||||||||1
1655421760000|2022-06-16 23:22:40|41148.5|41128.5|41148.5|41128.5|41148.5|41128.5|41148.5|41128.5|2
1655421810000|2022-06-16 23:23:30|41145.2|41125.2|41145.2|41125.2|41145.2|41125.2|41145.2|41125.2|5
1655421820000|2022-06-16 23:23:40|41133.9|41113.9|41133.9|41113.9|41133.9|41113.9|41133.9|41113.9|2
1655421830000|2022-06-16 23:23:50|41133.5|41113.5|41133.9|41113.9|41133.9|41113.9|41129.3|41109.3|0
1655421900000|2022-06-16 23:25:00|||||||||2
1655421910000|2022-06-16 23:25:10|41133.5|41113.5|41131.8|41111.8|41133.5|41113.5|41131.8|41111.8|0
1655421920000|2022-06-16 23:25:20|41131.4|41111.4|41131|41111|41131.4|41111.4|41131|41111|0
1655421980000|2022-06-16 23:26:20|41130.6|41110.6|41126|41106|41130.6|41110.6|41126|41106|0
1655422020000|2022-06-16 23:27:00|41126.8|41106.8|41133.1|41113.1|41133.1|41113.1|41126.8|41106.8|3
1655422040000|2022-06-16 23:27:20|41135.6|41115.6|41135.6|41115.6|41135.6|41115.6|41135.6|41115.6|0
1655422050000|2022-06-16 23:27:30|41135.2|41115.2|41133.1|41113.1|41135.2|41115.2|41133.1|41113.1|0
1655422070000|2022-06-16 23:27:50|41131|41111|41131|41111|41131|41111|41131|41111|0
1655422080000|2022-06-16 23:28:00|41130.6|41110.6|41131|41111|41131|41111|41130.6|41110.6|0
1655422090000|2022-06-16 23:28:10|41130.6|41110.6|41128.5|41108.5|41131|41111|41128.5|41108.5|0
1655422100000|2022-06-16 23:28:20|41128.9|41108.9|41128.5|41108.5|41131|41111|41128.5|41108.5|0
1655422110000|2022-06-16 23:28:30|41126|41106|41118.5|41098.5|41126|41106|41118.5|41098.5|0
1655422120000|2022-06-16 23:28:40|41123.1|41103.1|41120.6|41100.6|41123.5|41103.5|41120.6|41100.6|0
1655422130000|2022-06-16 23:28:50|41118.5|41098.5|41121.4|41101.4|41123.5|41103.5|41118.5|41098.5|10
1655422140000|2022-06-16 23:29:00|41123.5|41103.5|41123.5|41103.5|41123.5|41103.5|41123.5|41103.5|0
1655422150000|2022-06-16 23:29:10|41121|41101|41121|41101|41121|41101|41121|41101|1
1655422160000|2022-06-16 23:29:20|41120.6|41100.6|41121|41101|41121|41101|41118.5|41098.5|1
1655422180000|2022-06-16 23:29:40|41118.5|41098.5|41118.5|41098.5|41121|41101|41118.5|41098.5|0
1655422200000|2022-06-16 23:30:00|41118.9|41098.9|41121|41101|41121|41101|41118.9|41098.9|0
1655422220000|2022-06-16 23:30:20|||||||||1
1655422240000|2022-06-16 23:30:40|41118.9|41098.9|41121|41101|41121|41101|41118.5|41098.5|1
1655422270000|2022-06-16 23:31:10|||||||||2
1655422280000|2022-06-16 23:31:20|41126.4|41106.4|41131.8|41111.8|41131.8|41111.8|41126.4|41106.4|4
1655422290000|2022-06-16 23:31:30|41133.9|41113.9|41138.1|41118.1|41138.1|41118.1|41133.9|41113.9|0
1655422310000|2022-06-16 23:31:50|41140.2|41120.2|41138.1|41118.1|41140.2|41120.2|41138.1|41118.1|0
1655422320000|2022-06-16 23:32:00|41135.6|41115.6|41135.6|41115.6|41135.6|41115.6|41135.6|41115.6|0
1655422350000|2022-06-16 23:32:30|41133.9|41113.9|41133.5|41113.5|41133.9|41113.9|41133.5|41113.5|0
1655422360000|2022-06-16 23:32:40|41136|41116|41136|41116|41136|41116|41136|41116|0
1655422370000|2022-06-16 23:32:50|41133.5|41113.5|41133.5|41113.5|41133.5|41113.5|41133.5|41113.5|0
1655422390000|2022-06-16 23:33:10|41133.9|41113.9|41133.5|41113.5|41136|41116|41133.5|41113.5|0
1655422410000|2022-06-16 23:33:30|41135.6|41115.6|41136|41116|41136|41116|41133.5|41113.5|0
1655422420000|2022-06-16 23:33:40|||||||||1
1655422430000|2022-06-16 23:33:50|41136.4|41116.4|41138.5|41118.5|41138.5|41118.5|41136.4|41116.4|0
1655422450000|2022-06-16 23:34:10|41141|41121|41141|41121|41141|41121|41141|41121|0
1655422480000|2022-06-16 23:34:40|41143.1|41123.1|41141|41121|41143.5|41123.5|41141|41121|0
1655422500000|2022-06-16 23:35:00|41143.5|41123.5|41143.5|41123.5|41143.5|41123.5|41143.5|41123.5|0
1655422510000|2022-06-16 23:35:10|41141|41121|41141|41121|41141|41121|41141|41121|0
1655422520000|2022-06-16 23:35:20|41140.6|41120.6|41141|41121|41141|41121|41138.5|41118.5|0
1655422530000|2022-06-16 23:35:30|41143.5|41123.5|41143.5|41123.5|41143.5|41123.5|41143.5|41123.5|0
1655422560000|2022-06-16 23:36:00|41143.9|41123.9|41148.5|41128.5|41151|41131|41143.9|41123.9|1
1655422580000|2022-06-16 23:36:20|41145.6|41125.6|41146|41126|41146|41126|41145.6|41125.6|0
1655422600000|2022-06-16 23:36:40|41141.4|41121.4|41141|41121|41143.5|41123.5|41141|41121|1
1655422630000|2022-06-16 23:37:10|41138.5|41118.5|41138.5|41118.5|41138.5|41118.5|41138.5|41118.5|0
1655422640000|2022-06-16 23:37:20|||||||||1
1655422700000|2022-06-16 23:38:20|41138.6|41118.6|41138.6|41118.6|41138.6|41118.6|41138.6|41118.6|0
1655422720000|2022-06-16 23:38:40|41136.1|41116.1|41136.1|41116.1|41136.1|41116.1|41136.1|41116.1|0
1655422740000|2022-06-16 23:39:00|41135.6|41115.6|41131.1|41111.1|41135.6|41115.6|41131.1|41111.1|1
1655422760000|2022-06-16 23:39:20|41133.6|41113.6|41136.1|41116.1|41136.1|41116.1|41133.6|41113.6|3
1655422780000|2022-06-16 23:39:40|||||||||3
1655422860000|2022-06-16 23:41:00|41135.7|41115.7|41135.7|41115.7|41135.7|41115.7|41135.7|41115.7|0
1655422870000|2022-06-16 23:41:10|41133.6|41113.6|41134|41114|41134|41114|41133.6|41113.6|1
1655422880000|2022-06-16 23:41:20|41136.1|41116.1|41136.1|41116.1|41136.1|41116.1|41136.1|41116.1|0
1655422900000|2022-06-16 23:41:40|41135.7|41115.7|41131.1|41111.1|41135.7|41115.7|41131.1|41111.1|0
1655422910000|2022-06-16 23:41:50|41131.5|41111.5|41133.6|41113.6|41133.6|41113.6|41131.5|41111.5|0
1655422970000|2022-06-16 23:42:50|41136.1|41116.1|41133.6|41113.6|41136.1|41116.1|41133.6|41113.6|1
1655422980000|2022-06-16 23:43:00|41136.1|41116.1|41136.1|41116.1|41136.1|41116.1|41136.1|41116.1|1
1655423000000|2022-06-16 23:43:20|||||||||1
1655423010000|2022-06-16 23:43:30|41138.6|41118.6|41141.1|41121.1|41141.1|41121.1|41138.6|41118.6|0
1655423020000|2022-06-16 23:43:40|41143.2|41123.2|41146.1|41126.1|41146.1|41126.1|41143.2|41123.2|3
1655423040000|2022-06-16 23:44:00|41148.2|41128.2|41148.2|41128.2|41148.2|41128.2|41148.2|41128.2|5
1655423050000|2022-06-16 23:44:10|41150.3|41130.3|41150.3|41130.3|41150.3|41130.3|41150.3|41130.3|0
1655423060000|2022-06-16 23:44:20|41149.9|41129.9|41150.3|41130.3|41150.3|41130.3|41149.9|41129.9|0
1655423070000|2022-06-16 23:44:30|41149.9|41129.9|41150.3|41130.3|41150.3|41130.3|41149.9|41129.9|0
1655423080000|2022-06-16 23:44:40|41149.9|41129.9|41149.9|41129.9|41149.9|41129.9|41149.9|41129.9|0
1655423100000|2022-06-16 23:45:00|41150.3|41130.3|41150.3|41130.3|41150.3|41130.3|41149.9|41129.9|1
1655423110000|2022-06-16 23:45:10|41150.7|41130.7|41150.7|41130.7|41150.7|41130.7|41150.7|41130.7|1
1655423140000|2022-06-16 23:45:40|41153.2|41133.2|41153.2|41133.2|41153.2|41133.2|41153.2|41133.2|0
1655423150000|2022-06-16 23:45:50|41155.3|41135.3|41155.3|41135.3|41155.3|41135.3|41155.3|41135.3|0
1655423160000|2022-06-16 23:46:00|41155.7|41135.7|41160.3|41140.3|41160.3|41140.3|41155.7|41135.7|4
1655423170000|2022-06-16 23:46:10|41165.7|41145.7|41173.2|41153.2|41173.2|41153.2|41165.7|41145.7|1
1655423210000|2022-06-16 23:46:50|41173.6|41153.6|41176.1|41156.1|41176.1|41156.1|41173.6|41153.6|2
1655423230000|2022-06-16 23:47:10|41175.7|41155.7|41173.2|41153.2|41176.1|41156.1|41173.2|41153.2|0
1655423240000|2022-06-16 23:47:20|41173.6|41153.6|41173.6|41153.6|41173.6|41153.6|41173.2|41153.2|0
1655423250000|2022-06-16 23:47:30|41171.9|41151.9|41174|41154|41174|41154|41171.5|41151.5|1
1655423260000|2022-06-16 23:47:40|41173.6|41153.6|41173.6|41153.6|41173.6|41153.6|41173.6|41153.6|0
1655423270000|2022-06-16 23:47:50|41174|41154|41174|41154|41174|41154|41174|41154|0
1655423280000|2022-06-16 23:48:00|41173.6|41153.6|41173.6|41153.6|41173.6|41153.6|41173.6|41153.6|0
1655423290000|2022-06-16 23:48:10|41174|41154|41173.6|41153.6|41176.1|41156.1|41173.6|41153.6|0
1655423300000|2022-06-16 23:48:20|41173.2|41153.2|41173.2|41153.2|41173.2|41153.2|41173.2|41153.2|2
1655423310000|2022-06-16 23:48:30|41170.7|41150.7|41171.1|41151.1|41171.1|41151.1|41170.7|41150.7|0
1655423320000|2022-06-16 23:48:40|41170.7|41150.7|41168.6|41148.6|41170.7|41150.7|41168.2|41148.2|0
1655423330000|2022-06-16 23:48:50|41168.2|41148.2|41168.2|41148.2|41171.1|41151.1|41168.2|41148.2|0
1655423340000|2022-06-16 23:49:00|41168.6|41148.6|41171.1|41151.1|41171.1|41151.1|41168.6|41148.6|0
1655423360000|2022-06-16 23:49:20|41176.1|41156.1|41178.6|41158.6|41178.6|41158.6|41175.7|41155.7|1
1655423380000|2022-06-16 23:49:40|41183.2|41163.2|41183.2|41163.2|41185.3|41165.3|41183.2|41163.2|0
1655423390000|2022-06-16 23:49:50|41183.6|41163.6|41183.2|41163.2|41185.7|41165.7|41183.2|41163.2|0
1655423400000|2022-06-16 23:50:00|41185.7|41165.7|41187.8|41167.8|41187.8|41167.8|41185.7|41165.7|0
1655423410000|2022-06-16 23:50:10|41187.4|41167.4|41187.8|41167.8|41187.8|41167.8|41185.3|41165.3|0
1655423430000|2022-06-16 23:50:30|41185.7|41165.7|41185.3|41165.3|41185.7|41165.7|41185.3|41165.3|5
1655423440000|2022-06-16 23:50:40|41185.7|41165.7|41187.8|41167.8|41187.8|41167.8|41185.7|41165.7|0
1655423450000|2022-06-16 23:50:50|41187.4|41167.4|41182.8|41162.8|41187.4|41167.4|41182.8|41162.8|1
1655423460000|2022-06-16 23:51:00|41183.2|41163.2|41182.8|41162.8|41184.9|41164.9|41182.8|41162.8|0
1655423470000|2022-06-16 23:51:10|41183.2|41163.2|41185.3|41165.3|41185.3|41165.3|41183.2|41163.2|0
1655423480000|2022-06-16 23:51:20|41182.8|41162.8|41182.8|41162.8|41182.8|41162.8|41182.8|41162.8|1
1655423490000|2022-06-16 23:51:30|41183.2|41163.2|41185.3|41165.3|41185.3|41165.3|41183.2|41163.2|1
1655423500000|2022-06-16 23:51:40|41184.9|41164.9|41180.3|41160.3|41184.9|41164.9|41180.3|41160.3|1
1655423510000|2022-06-16 23:51:50|41179.9|41159.9|41177.8|41157.8|41179.9|41159.9|41177.8|41157.8|1
1655423520000|2022-06-16 23:52:00|41179.9|41159.9|41179.9|41159.9|41179.9|41159.9|41179.9|41159.9|0
1655423530000|2022-06-16 23:52:10|41182|41162|41179.9|41159.9|41182.4|41162.4|41179.9|41159.9|0
1655423560000|2022-06-16 23:52:40|41180.3|41160.3|41180.3|41160.3|41180.3|41160.3|41180.3|41160.3|0
1655423570000|2022-06-16 23:52:50|41179.5|41159.5|41177.4|41157.4|41180.3|41160.3|41175.3|41155.3|0
1655423580000|2022-06-16 23:53:00|41175.3|41155.3|41172.8|41152.8|41175.3|41155.3|41172.8|41152.8|0
1655423590000|2022-06-16 23:53:10|41175.3|41155.3|41177.8|41157.8|41177.8|41157.8|41175.3|41155.3|0
1655423600000|2022-06-16 23:53:20|41175.3|41155.3|41175.3|41155.3|41175.3|41155.3|41175.3|41155.3|0
1655423630000|2022-06-16 23:53:50|41175.7|41155.7|41177.8|41157.8|41177.8|41157.8|41175.3|41155.3|0
1655423640000|2022-06-16 23:54:00|41178.2|41158.2|41180.3|41160.3|41180.3|41160.3|41178.2|41158.2|0
1655423650000|2022-06-16 23:54:10|41177.8|41157.8|41177.8|41157.8|41177.8|41157.8|41177.8|41157.8|1
1655423670000|2022-06-16 23:54:30|41180.3|41160.3|41180.3|41160.3|41180.3|41160.3|41180.3|41160.3|0
1655423690000|2022-06-16 23:54:50|||||||||1
1655423700000|2022-06-16 23:55:00|41182.4|41162.4|41180.3|41160.3|41182.4|41162.4|41180.3|41160.3|0
1655423720000|2022-06-16 23:55:20|41177.8|41157.8|41177.4|41157.4|41177.8|41157.8|41177.4|41157.4|1
1655423730000|2022-06-16 23:55:30|41174.9|41154.9|41177.4|41157.4|41177.4|41157.4|41174.9|41154.9|0
1655423740000|2022-06-16 23:55:40|41177|41157|41177.4|41157.4|41177.4|41157.4|41174.9|41154.9|0
1655423750000|2022-06-16 23:55:50|41175.3|41155.3|41177.4|41157.4|41177.4|41157.4|41174.9|41154.9|0
1655423760000|2022-06-16 23:56:00|41174.9|41154.9|41174.9|41154.9|41177.4|41157.4|41174.9|41154.9|0
1655423780000|2022-06-16 23:56:20|41175.7|41155.7|41178.2|41158.2|41178.2|41158.2|41175.7|41155.7|1
1655423790000|2022-06-16 23:56:30|41177.8|41157.8|41180.3|41160.3|41180.3|41160.3|41175.3|41155.3|0
1655423800000|2022-06-16 23:56:40|41179.9|41159.9|41177.8|41157.8|41179.9|41159.9|41175.3|41155.3|1
1655423810000|2022-06-16 23:56:50|41177.4|41157.4|41175.3|41155.3|41177.8|41157.8|41175.3|41155.3|0
1655423820000|2022-06-16 23:57:00|41172.8|41152.8|41173.2|41153.2|41175.3|41155.3|41172.8|41152.8|0
1655423830000|2022-06-16 23:57:10|41174.9|41154.9|41172.8|41152.8|41175.3|41155.3|41172.8|41152.8|0
1655423840000|2022-06-16 23:57:20|41174.9|41154.9|41170.3|41150.3|41175.3|41155.3|41170.3|41150.3|0
1655423850000|2022-06-16 23:57:30|41172.8|41152.8|41173.2|41153.2|41173.2|41153.2|41170.7|41150.7|0
1655423860000|2022-06-16 23:57:40|41172.8|41152.8|41172.8|41152.8|41174.9|41154.9|41170.3|41150.3|0
1655423870000|2022-06-16 23:57:50|41172.4|41152.4|41170.3|41150.3|41172.8|41152.8|41170.3|41150.3|0
1655423890000|2022-06-16 23:58:10|41169.9|41149.9|41164.9|41144.9|41169.9|41149.9|41164.9|41144.9|4
1655423910000|2022-06-16 23:58:30|41162.4|41142.4|41162.4|41142.4|41162.4|41142.4|41162.4|41142.4|2
1655423920000|2022-06-16 23:58:40|41159.9|41139.9|41159.9|41139.9|41159.9|41139.9|41159.9|41139.9|0
1655423930000|2022-06-16 23:58:50|41160.3|41140.3|41160.3|41140.3|41160.3|41140.3|41160.3|41140.3|1
1655423940000|2022-06-16 23:59:00|41160.7|41140.7|41160.7|41140.7|41160.7|41140.7|41160.7|41140.7|0
1655423960000|2022-06-16 23:59:20|41161.1|41141.1|41165.3|41145.3|41165.7|41145.7|41161.1|41141.1|0
1655423980000|2022-06-16 23:59:40|41162.8|41142.8|41162.4|41142.4|41162.8|41142.8|41162.4|41142.4|0
1655423990000|2022-06-16 23:59:50|41160.3|41140.3|41162.8|41142.8|41162.8|41142.8|41160.3|41140.3|0
1655424000000|2022-06-17 00:00:00|41160.7|41140.7|41168.2|41148.2|41168.2|41148.2|41160.3|41140.3|3
1655424010000|2022-06-17 00:00:10|41162.4|41142.4|41152.8|41132.8|41162.4|41142.4|41152.8|41132.8|19
1655424020000|2022-06-17 00:00:20|41150.3|41130.3|41142.8|41122.8|41150.3|41130.3|41142.8|41122.8|1
1655424040000|2022-06-17 00:00:40|41140.7|41120.7|41140.7|41120.7|41140.7|41120.7|41140.7|41120.7|0
1655424050000|2022-06-17 00:00:50|41140.3|41120.3|41140.3|41120.3|41140.3|41120.3|41140.3|41120.3|3
1655424060000|2022-06-17 00:01:00|41139.9|41119.9|41135.3|41115.3|41139.9|41119.9|41132.8|41112.8|9
1655424070000|2022-06-17 00:01:10|41132.8|41112.8|41122.4|41102.4|41135.3|41115.3|41122.4|41102.4|4
1655424080000|2022-06-17 00:01:20|41122|41102|41105.3|41085.3|41122|41102|41105.3|41085.3|7
1655424090000|2022-06-17 00:01:30|41102.8|41082.8|41097.4|41077.4|41102.8|41082.8|41097.4|41077.4|5
1655424100000|2022-06-17 00:01:40|41097.8|41077.8|41097.8|41077.8|41097.8|41077.8|41097.8|41077.8|0
1655424110000|2022-06-17 00:01:50|41097.4|41077.4|41095.3|41075.3|41097.8|41077.8|41095.3|41075.3|0
1655424120000|2022-06-17 00:02:00|41094.9|41074.9|41089.9|41069.9|41095.3|41075.3|41089.9|41069.9|0
1655424130000|2022-06-17 00:02:10|41090.3|41070.3|41092|41072|41092.4|41072.4|41090.3|41070.3|2
1655424140000|2022-06-17 00:02:20|41092.4|41072.4|41092.4|41072.4|41092.4|41072.4|41092.4|41072.4|0
1655424150000|2022-06-17 00:02:30|41092|41072|41092.4|41072.4|41092.4|41072.4|41092|41072|0
1655424160000|2022-06-17 00:02:40|41089.9|41069.9|41089.9|41069.9|41089.9|41069.9|41089.9|41069.9|0
1655424170000|2022-06-17 00:02:50|41092|41072|41077.4|41057.4|41092.8|41072.8|41077.4|41057.4|7
1655424180000|2022-06-17 00:03:00|41077.8|41057.8|41074.9|41054.9|41085.3|41065.3|41074.9|41054.9|4
1655424190000|2022-06-17 00:03:10|||||||||4
1655424200000|2022-06-17 00:03:20|41075.3|41055.3|41077.4|41057.4|41077.4|41057.4|41074.9|41054.9|2
1655424210000|2022-06-17 00:03:30|41074.9|41054.9|41074.5|41054.5|41077.4|41057.4|41074.5|41054.5|2
1655424220000|2022-06-17 00:03:40|41077|41057|41077.4|41057.4|41077.4|41057.4|41074.9|41054.9|0
1655424230000|2022-06-17 00:03:50|41074.9|41054.9|41077|41057|41077.4|41057.4|41074.9|41054.9|1
1655424240000|2022-06-17 00:04:00|41074.9|41054.9|41074.5|41054.5|41074.9|41054.9|41074.5|41054.5|2
1655424260000|2022-06-17 00:04:20|41065.3|41045.3|41065.3|41045.3|41065.3|41045.3|41065.3|41045.3|3
1655424270000|2022-06-17 00:04:30|41067.4|41047.4|41069.5|41049.5|41069.5|41049.5|41067.4|41047.4|1
1655424280000|2022-06-17 00:04:40|41069.9|41049.9|41082.8|41062.8|41082.8|41062.8|41069.9|41049.9|2
1655424290000|2022-06-17 00:04:50|41080.3|41060.3|41080.7|41060.7|41080.7|41060.7|41080.3|41060.3|0
1655424300000|2022-06-17 00:05:00|41082.8|41062.8|41082.8|41062.8|41082.8|41062.8|41075.3|41055.3|1
1655424310000|2022-06-17 00:05:10|41080.3|41060.3|41082.8|41062.8|41082.8|41062.8|41080.3|41060.3|0
1655424320000|2022-06-17 00:05:20|41082.4|41062.4|41085.3|41065.3|41085.3|41065.3|41082.4|41062.4|1
1655424340000|2022-06-17 00:05:40|41087.8|41067.8|41090.3|41070.3|41090.3|41070.3|41087.8|41067.8|31
1655424350000|2022-06-17 00:05:50|41093.2|41073.2|41098.6|41078.6|41098.6|41078.6|41093.2|41073.2|0
1655424360000|2022-06-17 00:06:00|41098.2|41078.2|41096.5|41076.5|41098.2|41078.2|41096.5|41076.5|0
1655424370000|2022-06-17 00:06:10|41098.6|41078.6|41096.5|41076.5|41098.6|41078.6|41096.1|41076.1|1
1655424380000|2022-06-17 00:06:20|41098.2|41078.2|41102.8|41082.8|41102.8|41082.8|41096.1|41076.1|0
1655424390000|2022-06-17 00:06:30|41103.2|41083.2|41113.2|41093.2|41113.2|41093.2|41103.2|41083.2|1
1655424400000|2022-06-17 00:06:40|41112.8|41092.8|41113.2|41093.2|41113.2|41093.2|41112.8|41092.8|1
1655424410000|2022-06-17 00:06:50|41112.8|41092.8|41114.9|41094.9|41114.9|41094.9|41109.5|41089.5|3
1655424420000|2022-06-17 00:07:00|41112.4|41092.4|41117.8|41097.8|41117.8|41097.8|41112.4|41092.4|1
1655424430000|2022-06-17 00:07:10|41120.3|41100.3|41117.4|41097.4|41120.3|41100.3|41117.4|41097.4|1
1655424450000|2022-06-17 00:07:30|41115.3|41095.3|41115.3|41095.3|41118.2|41098.2|41115.3|41095.3|1
1655424460000|2022-06-17 00:07:40|41114.9|41094.9|41112.4|41092.4|41114.9|41094.9|41112.4|41092.4|0
1655424470000|2022-06-17 00:07:50|41110.3|41090.3|41112.8|41092.8|41112.8|41092.8|41110.3|41090.3|0
1655424480000|2022-06-17 00:08:00|41113.2|41093.2|41117.8|41097.8|41123.2|41103.2|41113.2|41093.2|1
1655424490000|2022-06-17 00:08:10|41118.2|41098.2|41115.7|41095.7|41120.3|41100.3|41115.3|41095.3|0
1655424500000|2022-06-17 00:08:20|41120.3|41100.3|41124.9|41104.9|41125.3|41105.3|41120.3|41100.3|0
1655424510000|2022-06-17 00:08:30|41122.8|41102.8|41120.3|41100.3|41125.3|41105.3|41120.3|41100.3|1
1655424520000|2022-06-17 00:08:40|41119.9|41099.9|41110.3|41090.3|41119.9|41099.9|41110.3|41090.3|0
1655424530000|2022-06-17 00:08:50|41112.8|41092.8|41105.3|41085.3|41115.3|41095.3|41105.3|41085.3|5
1655424540000|2022-06-17 00:09:00|41104.5|41084.5|41105.3|41085.3|41105.3|41085.3|41100.3|41080.3|2
1655424550000|2022-06-17 00:09:10|41105.7|41085.7|41110.7|41090.7|41113.2|41093.2|41105.7|41085.7|3
1655424560000|2022-06-17 00:09:20|41111.1|41091.1|41107.8|41087.8|41113.2|41093.2|41107.8|41087.8|1
1655424570000|2022-06-17 00:09:30|41107.4|41087.4|41105.3|41085.3|41110.3|41090.3|41105.3|41085.3|0
1655424590000|2022-06-17 00:09:50|41102.8|41082.8|41102.8|41082.8|41102.8|41082.8|41100.3|41080.3|2
1655424600000|2022-06-17 00:10:00|41103.2|41083.2|41112.4|41092.4|41115.3|41095.3|41103.2|41083.2|1
1655424610000|2022-06-17 00:10:10|41110.3|41090.3|41112.8|41092.8|41112.8|41092.8|41110.3|41090.3|1
1655424620000|2022-06-17 00:10:20|41115.3|41095.3|41115.3|41095.3|41115.3|41095.3|41114.9|41094.9|1
1655424630000|2022-06-17 00:10:30|41114.9|41094.9|41112.8|41092.8|41114.9|41094.9|41110.3|41090.3|0
1655424640000|2022-06-17 00:10:40|41110.3|41090.3|41105.3|41085.3|41115.3|41095.3|41105.3|41085.3|1
1655424650000|2022-06-17 00:10:50|41106.1|41086.1|41105.3|41085.3|41110.3|41090.3|41105.3|41085.3|0
1655424660000|2022-06-17 00:11:00|41105.7|41085.7|41105.3|41085.3|41110.3|41090.3|41105.3|41085.3|1
1655424670000|2022-06-17 00:11:10|41107.8|41087.8|41107.8|41087.8|41107.8|41087.8|41107.8|41087.8|2
1655424680000|2022-06-17 00:11:20|41107.4|41087.4|41105.3|41085.3|41107.4|41087.4|41105.3|41085.3|0
1655424690000|2022-06-17 00:11:30|41102.8|41082.8|41102.8|41082.8|41102.8|41082.8|41102.8|41082.8|2
1655424720000|2022-06-17 00:12:00|41097.4|41077.4|41082.8|41062.8|41097.4|41077.4|41082.4|41062.4|5
1655424730000|2022-06-17 00:12:10|41085.3|41065.3|41070.3|41050.3|41085.3|41065.3|41070.3|41050.3|1
1655424740000|2022-06-17 00:12:20|41070.7|41050.7|41077.8|41057.8|41077.8|41057.8|41070.3|41050.3|1
1655424750000|2022-06-17 00:12:30|41075.3|41055.3|41080.3|41060.3|41080.3|41060.3|41075.3|41055.3|3
1655424760000|2022-06-17 00:12:40|41082.4|41062.4|41082.8|41062.8|41082.8|41062.8|41082.4|41062.4|1
1655424780000|2022-06-17 00:13:00|41082.4|41062.4|41087.4|41067.4|41087.8|41067.8|41082.4|41062.4|1
1655424790000|2022-06-17 00:13:10|41085.3|41065.3|41087.4|41067.4|41090.7|41070.7|41084.9|41064.9|2
1655424800000|2022-06-17 00:13:20|41089.9|41069.9|41090.3|41070.3|41092.4|41072.4|41087|41067|12
1655424810000|2022-06-17 00:13:30|41088.2|41068.2|41087.8|41067.8|41090.3|41070.3|41087.8|41067.8|0
1655424820000|2022-06-17 00:13:40|41085.3|41065.3|41085.3|41065.3|41085.3|41065.3|41085.3|41065.3|0
1655424830000|2022-06-17 00:13:50|41085.7|41065.7|41087.8|41067.8|41087.8|41067.8|41085.7|41065.7|0
1655424840000|2022-06-17 00:14:00|41090.3|41070.3|41090.3|41070.3|41090.3|41070.3|41090.3|41070.3|0
1655424850000|2022-06-17 00:14:10|41089.9|41069.9|41087.4|41067.4|41090.3|41070.3|41085.3|41065.3|1
1655424860000|2022-06-17 00:14:20|41087.8|41067.8|41087.8|41067.8|41090.3|41070.3|41087.8|41067.8|3
1655424870000|2022-06-17 00:14:30|41089.9|41069.9|41090.3|41070.3|41090.3|41070.3|41089.9|41069.9|1
1655424880000|2022-06-17 00:14:40|41090.7|41070.7|41090.7|41070.7|41092.8|41072.8|41090.7|41070.7|4
1655424890000|2022-06-17 00:14:50|41088.6|41068.6|41088.2|41068.2|41088.6|41068.6|41088.2|41068.2|1
1655424900000|2022-06-17 00:15:00|41087.8|41067.8|41087.4|41067.4|41087.8|41067.8|41087.4|41067.4|1
1655424910000|2022-06-17 00:15:10|41089|41069|41100.3|41080.3|41100.3|41080.3|41089|41069|11
1655424920000|2022-06-17 00:15:20|41097.8|41077.8|41097.8|41077.8|41097.8|41077.8|41097.8|41077.8|1
1655424930000|2022-06-17 00:15:30|41097.4|41077.4|41097.4|41077.4|41097.4|41077.4|41097.4|41077.4|0
1655424950000|2022-06-17 00:15:50|41097.8|41077.8|41098.6|41078.6|41098.6|41078.6|41097.8|41077.8|0
1655424960000|2022-06-17 00:16:00|41101.1|41081.1|41108.2|41088.2|41108.2|41088.2|41101.1|41081.1|4
1655424970000|2022-06-17 00:16:10|41108.6|41088.6|41108.2|41088.2|41108.6|41088.6|41108.2|41088.2|0
1655424980000|2022-06-17 00:16:20|41108.6|41088.6|41108.6|41088.6|41108.6|41088.6|41106.1|41086.1|0
1655424990000|2022-06-17 00:16:30|41108.2|41088.2|41110.3|41090.3|41110.3|41090.3|41107.8|41087.8|0
1655425000000|2022-06-17 00:16:40|41107.8|41087.8|41112.8|41092.8|41112.8|41092.8|41107.8|41087.8|1
1655425010000|2022-06-17 00:16:50|41112.4|41092.4|41104.9|41084.9|41112.4|41092.4|41104.9|41084.9|3
1655425020000|2022-06-17 00:17:00|41102.8|41082.8|41102.4|41082.4|41105.3|41085.3|41102.4|41082.4|4
1655425040000|2022-06-17 00:17:20|41102.8|41082.8|41107.8|41087.8|41107.8|41087.8|41102.8|41082.8|1
1655425050000|2022-06-17 00:17:30|41108.2|41088.2|41120.3|41100.3|41120.3|41100.3|41108.2|41088.2|4
1655425060000|2022-06-17 00:17:40|41122.4|41102.4|41117.8|41097.8|41122.4|41102.4|41117.8|41097.8|0
1655425070000|2022-06-17 00:17:50|41120.3|41100.3|41120.7|41100.7|41120.7|41100.7|41120.3|41100.3|2
1655425080000|2022-06-17 00:18:00|41120.3|41100.3|41135.3|41115.3|41135.3|41115.3|41120.3|41100.3|3
1655425090000|2022-06-17 00:18:10|41130.3|41110.3|41127.8|41107.8|41130.3|41110.3|41127.8|41107.8|1
1655425100000|2022-06-17 00:18:20|41127.4|41107.4|41129.9|41109.9|41129.9|41109.9|41127.4|41107.4|0
1655425110000|2022-06-17 00:18:30|41129.5|41109.5|41112.4|41092.4|41129.9|41109.9|41112.4|41092.4|4
1655425120000|2022-06-17 00:18:40|41112|41092|41107.4|41087.4|41112|41092|41107.4|41087.4|0
1655425130000|2022-06-17 00:18:50|41104.9|41084.9|41104.9|41084.9|41104.9|41084.9|41104.9|41084.9|0
1655425140000|2022-06-17 00:19:00|41104.5|41084.5|41099.9|41079.9|41104.5|41084.5|41097.4|41077.4|2
1655425150000|2022-06-17 00:19:10|41099.5|41079.5|41099.9|41079.9|41099.9|41079.9|41099.5|41079.5|0
1655425160000|2022-06-17 00:19:20|41100.3|41080.3|41100.3|41080.3|41100.3|41080.3|41100.3|41080.3|1
1655425170000|2022-06-17 00:19:30|41102.8|41082.8|41100.3|41080.3|41102.8|41082.8|41100.3|41080.3|0
1655425180000|2022-06-17 00:19:40|41099.9|41079.9|41094.9|41074.9|41099.9|41079.9|41094.9|41074.9|0
1655425190000|2022-06-17 00:19:50|41095.3|41075.3|41092.8|41072.8|41095.3|41075.3|41092.8|41072.8|0
1655425200000|2022-06-17 00:20:00|41090.3|41070.3|41089.9|41069.9|41090.3|41070.3|41087.8|41067.8|0
1655425210000|2022-06-17 00:20:10|41087.8|41067.8|41087.4|41067.4|41087.8|41067.8|41087.4|41067.4|0
1655425220000|2022-06-17 00:20:20|41085.3|41065.3|41085.3|41065.3|41085.3|41065.3|41085.3|41065.3|0
1655425230000|2022-06-17 00:20:30|41084.9|41064.9|41084.9|41064.9|41084.9|41064.9|41082.8|41062.8|0
1655425240000|2022-06-17 00:20:40|41082.8|41062.8|41082.8|41062.8|41082.8|41062.8|41082.8|41062.8|0
1655425250000|2022-06-17 00:20:50|41080.3|41060.3|41085.3|41065.3|41085.3|41065.3|41080.3|41060.3|1
1655425260000|2022-06-17 00:21:00|41085.7|41065.7|41092.8|41072.8|41092.8|41072.8|41085.7|41065.7|1
1655425270000|2022-06-17 00:21:10|41095.7|41075.7|41095.3|41075.3|41095.7|41075.7|41095.3|41075.3|0
1655425280000|2022-06-17 00:21:20|41097.8|41077.8|41095.3|41075.3|41098.2|41078.2|41095.3|41075.3|2
1655425290000|2022-06-17 00:21:30|41094.9|41074.9|41094.9|41074.9|41095.3|41075.3|41092.4|41072.4|2
1655425300000|2022-06-17 00:21:40|41095.3|41075.3|41095.3|41075.3|41095.3|41075.3|41095.3|41075.3|0
1655425310000|2022-06-17 00:21:50|41092.4|41072.4|41092.4|41072.4|41092.4|41072.4|41092.4|41072.4|0
1655425320000|2022-06-17 00:22:00|41090.3|41070.3|41092.4|41072.4|41092.4|41072.4|41090.3|41070.3|3
1655425330000|2022-06-17 00:22:10|41092|41072|41089.9|41069.9|41092|41072|41089.5|41069.5|0
1655425340000|2022-06-17 00:22:20|41092|41072|41089.5|41069.5|41092|41072|41089.5|41069.5|0
1655425350000|2022-06-17 00:22:30|41091.6|41071.6|41089.5|41069.5|41091.6|41071.6|41089.5|41069.5|0
1655425380000|2022-06-17 00:23:00|41089.1|41069.1|41085.3|41065.3|41089.1|41069.1|41082.8|41062.8|1
1655425390000|2022-06-17 00:23:10|41084.9|41064.9|41085.3|41065.3|41085.3|41065.3|41082.8|41062.8|0
1655425410000|2022-06-17 00:23:30|41084.9|41064.9|41082.4|41062.4|41084.9|41064.9|41082.4|41062.4|2
1655425420000|2022-06-17 00:23:40|41082|41062|41080.3|41060.3|41082|41062|41075.3|41055.3|0
1655425430000|2022-06-17 00:23:50|41082.4|41062.4|41082.4|41062.4|41082.4|41062.4|41082.4|41062.4|0
1655425440000|2022-06-17 00:24:00|41082.8|41062.8|41080.3|41060.3|41082.8|41062.8|41080.3|41060.3|0
1655425450000|2022-06-17 00:24:10|41082.8|41062.8|41084.9|41064.9|41084.9|41064.9|41082.8|41062.8|1
1655425460000|2022-06-17 00:24:20|41085.3|41065.3|41085.3|41065.3|41085.3|41065.3|41085.3|41065.3|0
1655425470000|2022-06-17 00:24:30|41084.9|41064.9|41084.9|41064.9|41084.9|41064.9|41084.9|41064.9|0
1655425480000|2022-06-17 00:24:40|41082.8|41062.8|41082.8|41062.8|41085.3|41065.3|41082.8|41062.8|0
1655425490000|2022-06-17 00:24:50|41085.3|41065.3|41085.3|41065.3|41085.3|41065.3|41085.3|41065.3|0
1655425500000|2022-06-17 00:25:00|41084.9|41064.9|41085.7|41065.7|41085.7|41065.7|41084.9|41064.9|2
1655425510000|2022-06-17 00:25:10|41085.3|41065.3|41085.3|41065.3|41087.8|41067.8|41082.8|41062.8|1
1655425520000|2022-06-17 00:25:20|41087.8|41067.8|41087.4|41067.4|41087.8|41067.8|41087.4|41067.4|0
1655425530000|2022-06-17 00:25:30|41085.3|41065.3|41085.3|41065.3|41087.8|41067.8|41085.3|41065.3|1
1655425540000|2022-06-17 00:25:40|41087.4|41067.4|41079.9|41059.9|41087.4|41067.4|41079.9|41059.9|6
1655425550000|2022-06-17 00:25:50|41082|41062|41082|41062|41082|41062|41082|41062|1
1655425560000|2022-06-17 00:26:00|41082.4|41062.4|41082.8|41062.8|41082.8|41062.8|41082.4|41062.4|1
1655425570000|2022-06-17 00:26:10|41082.4|41062.4|41080.3|41060.3|41082.8|41062.8|41080.3|41060.3|1
1655425590000|2022-06-17 00:26:30|41079.9|41059.9|41082.4|41062.4|41082.4|41062.4|41077.8|41057.8|1
1655425600000|2022-06-17 00:26:40|41082.8|41062.8|41080.3|41060.3|41082.8|41062.8|41080.3|41060.3|1
1655425610000|2022-06-17 00:26:50|41077.8|41057.8|41080.3|41060.3|41082.4|41062.4|41077.8|41057.8|2
1655425620000|2022-06-17 00:27:00|41077.8|41057.8|41077.4|41057.4|41077.8|41057.8|41077.4|41057.4|1
1655425630000|2022-06-17 00:27:10|41077.8|41057.8|41080.7|41060.7|41080.7|41060.7|41077.8|41057.8|4
1655425640000|2022-06-17 00:27:20|41083.2|41063.2|41082.8|41062.8|41083.2|41063.2|41082.8|41062.8|1
1655425650000|2022-06-17 00:27:30|41083.2|41063.2|41083.2|41063.2|41083.2|41063.2|41083.2|41063.2|0
1655425660000|2022-06-17 00:27:40|41085.3|41065.3|41085.3|41065.3|41085.3|41065.3|41085.3|41065.3|1
1655425670000|2022-06-17 00:27:50|41087.4|41067.4|41087.4|41067.4|41087.4|41067.4|41087.4|41067.4|0
1655425690000|2022-06-17 00:28:10|41085.3|41065.3|41080.3|41060.3|41085.3|41065.3|41080.3|41060.3|1
1655425700000|2022-06-17 00:28:20|41080.8|41060.8|41080.8|41060.8|41080.8|41060.8|41080.8|41060.8|1
1655425720000|2022-06-17 00:28:40|41081.2|41061.2|41080.4|41060.4|41083.3|41063.3|41080.4|41060.4|0
1655425730000|2022-06-17 00:28:50|41082.4|41062.4|41082.9|41062.9|41082.9|41062.9|41082.4|41062.4|1
1655425740000|2022-06-17 00:29:00|41080.4|41060.4|41080.4|41060.4|41082.5|41062.5|41080.4|41060.4|3
1655425750000|2022-06-17 00:29:10|41079.5|41059.5|41077|41057|41079.5|41059.5|41077|41057|2
1655425760000|2022-06-17 00:29:20|41075|41055|41080|41060|41080|41060|41075|41055|0
1655425780000|2022-06-17 00:29:40|41082.1|41062.1|41080|41060|41082.5|41062.5|41077.5|41057.5|0
1655425790000|2022-06-17 00:29:50|41077.5|41057.5|41077.5|41057.5|41077.5|41057.5|41077.5|41057.5|0
1655425800000|2022-06-17 00:30:00|41077.1|41057.1|41069.2|41049.2|41077.1|41057.1|41069.2|41049.2|2
1655425810000|2022-06-17 00:30:10|||||||||1
1655425820000|2022-06-17 00:30:20|41064.6|41044.6|41062.1|41042.1|41064.6|41044.6|41061.7|41041.7|4
1655425830000|2022-06-17 00:30:30|41061.7|41041.7|41050.4|41030.4|41062.1|41042.1|41050.4|41030.4|12
1655425840000|2022-06-17 00:30:40|41052.5|41032.5|41047.5|41027.5|41052.5|41032.5|41047.5|41027.5|0
1655425850000|2022-06-17 00:30:50|41052.5|41032.5|41047.5|41027.5|41052.5|41032.5|41047.5|41027.5|1
1655425860000|2022-06-17 00:31:00|||||||||1
1655425880000|2022-06-17 00:31:20|41047.1|41027.1|41047.1|41027.1|41047.1|41027.1|41047.1|41027.1|3
1655425900000|2022-06-17 00:31:40|41042.1|41022.1|41041.7|41021.7|41042.1|41022.1|41041.7|41021.7|5
1655425910000|2022-06-17 00:31:50|41042.5|41022.5|41042.5|41022.5|41045|41025|41040|41020|3
1655425920000|2022-06-17 00:32:00|41042.1|41022.1|41042.1|41022.1|41042.1|41022.1|41042.1|41022.1|1
1655425930000|2022-06-17 00:32:10|41040|41020|41035|41015|41042.5|41022.5|41035|41015|1
1655425940000|2022-06-17 00:32:20|41037.5|41017.5|41034.6|41014.6|41037.5|41017.5|41034.6|41014.6|3
1655425950000|2022-06-17 00:32:30|41032.1|41012.1|41034.6|41014.6|41034.6|41014.6|41032.1|41012.1|0
1655425960000|2022-06-17 00:32:40|41034.2|41014.2|41034.6|41014.6|41034.6|41014.6|41032.1|41012.1|0
1655425970000|2022-06-17 00:32:50|41032.1|41012.1|41025.4|41005.4|41032.1|41012.1|41025.4|41005.4|5
1655425980000|2022-06-17 00:33:00|41028.3|41008.3|41025.4|41005.4|41030.4|41010.4|41025.4|41005.4|1
1655425990000|2022-06-17 00:33:10|41022.9|41002.9|41020.4|41000.4|41022.9|41002.9|41020.4|41000.4|3
1655426000000|2022-06-17 00:33:20|41022.9|41002.9|41027.5|41007.5|41027.5|41007.5|41022.9|41002.9|2
1655426010000|2022-06-17 00:33:30|41027.1|41007.1|41027.5|41007.5|41027.5|41007.5|41027.1|41007.1|0
1655426020000|2022-06-17 00:33:40|41027.1|41007.1|41022.9|41002.9|41027.1|41007.1|41022.9|41002.9|2
1655426030000|2022-06-17 00:33:50|41020|41000|41017.5|40997.5|41020|41000|41014.6|40994.6|4
1655426040000|2022-06-17 00:34:00|41017.9|40997.9|41015.4|40995.4|41017.9|40997.9|41010.4|40990.4|2
1655426050000|2022-06-17 00:34:10|41015|40995|41010.4|40990.4|41015|40995|41010|40990|1
1655426060000|2022-06-17 00:34:20|41010.8|40990.8|41010.8|40990.8|41012.5|40992.5|41010.4|40990.4|1
1655426070000|2022-06-17 00:34:30|41012.9|40992.9|41012.9|40992.9|41012.9|40992.9|41010.4|40990.4|2
1655426080000|2022-06-17 00:34:40|41010.4|40990.4|41010.4|40990.4|41010.4|40990.4|41007.9|40987.9|0
1655426090000|2022-06-17 00:34:50|41008.3|40988.3|41007.9|40987.9|41010|40990|41007.9|40987.9|1
1655426100000|2022-06-17 00:35:00|41010.4|40990.4|41010.4|40990.4|41012.9|40992.9|41007.9|40987.9|0
1655426110000|2022-06-17 00:35:10|41012.5|40992.5|41012.9|40992.9|41012.9|40992.9|41010.4|40990.4|0
1655426120000|2022-06-17 00:35:20|41012.5|40992.5|41010.4|40990.4|41012.9|40992.9|41010.4|40990.4|0
1655426130000|2022-06-17 00:35:30|41012.5|40992.5|41010.8|40990.8|41012.5|40992.5|41010.4|40990.4|2
1655426140000|2022-06-17 00:35:40|41012.9|40992.9|41010.8|40990.8|41013.3|40993.3|41010.8|40990.8|4
1655426150000|2022-06-17 00:35:50|41012.9|40992.9|41010.4|40990.4|41015.4|40995.4|41010.4|40990.4|0
1655426160000|2022-06-17 00:36:00|41012.9|40992.9|41017.9|40997.9|41017.9|40997.9|41010.4|40990.4|1
1655426170000|2022-06-17 00:36:10|41017.5|40997.5|41015.4|40995.4|41020.4|41000.4|41015.4|40995.4|0
1655426180000|2022-06-17 00:36:20|41017.5|40997.5|41015.4|40995.4|41017.5|40997.5|41015.4|40995.4|5
1655426210000|2022-06-17 00:36:50|||||||||2
1655426220000|2022-06-17 00:37:00|41012.5|40992.5|41010|40990|41012.5|40992.5|41010|40990|1
1655426230000|2022-06-17 00:37:10|41007.5|40987.5|41007.5|40987.5|41007.5|40987.5|41007.5|40987.5|2
1655426240000|2022-06-17 00:37:20|41005.4|40985.4|41007.5|40987.5|41007.5|40987.5|41005.4|40985.4|0
1655426250000|2022-06-17 00:37:30|41005.4|40985.4|40999.6|40979.6|41005.4|40985.4|40999.6|40979.6|0
1655426260000|2022-06-17 00:37:40|41002.1|40982.1|40999.6|40979.6|41002.1|40982.1|40999.6|40979.6|0
1655426270000|2022-06-17 00:37:50|40997.1|40977.1|40997.1|40977.1|40997.1|40977.1|40997.1|40977.1|0
1655426280000|2022-06-17 00:38:00|40996.7|40976.7|40996.7|40976.7|40996.7|40976.7|40996.7|40976.7|2
1655426290000|2022-06-17 00:38:10|||||||||4
1655426300000|2022-06-17 00:38:20|40997.1|40977.1|40997.1|40977.1|40997.1|40977.1|40997.1|40977.1|0
1655426310000|2022-06-17 00:38:30|40996.7|40976.7|40996.7|40976.7|40996.7|40976.7|40996.7|40976.7|1
1655426320000|2022-06-17 00:38:40|40996.3|40976.3|40996.7|40976.7|40996.7|40976.7|40994.2|40974.2|1
1655426340000|2022-06-17 00:39:00|40994.6|40974.6|40997.1|40977.1|40997.1|40977.1|40994.6|40974.6|2
1655426350000|2022-06-17 00:39:10|40996.7|40976.7|40995|40975|40996.7|40976.7|40994.6|40974.6|0
1655426360000|2022-06-17 00:39:20|40997.1|40977.1|40994.6|40974.6|40997.1|40977.1|40994.6|40974.6|1
1655426370000|2022-06-17 00:39:30|40992.1|40972.1|40992.1|40972.1|40994.6|40974.6|40992.1|40972.1|8
1655426380000|2022-06-17 00:39:40|40989.6|40969.6|40990|40970|40990|40970|40989.6|40969.6|2
1655426390000|2022-06-17 00:39:50|40992.5|40972.5|40992.1|40972.1|40994.6|40974.6|40990|40970|4
1655426400000|2022-06-17 00:40:00|40992.5|40972.5|40976.7|40956.7|40994.6|40974.6|40965|40945|22
1655426410000|2022-06-17 00:40:10|40977.1|40957.1|40983.8|40963.8|40983.8|40963.8|40977.1|40957.1|6
1655426420000|2022-06-17 00:40:20|40985.4|40965.4|40985.4|40965.4|40985.4|40965.4|40985.4|40965.4|0
1655426430000|2022-06-17 00:40:30|40985.8|40965.8|40994.6|40974.6|40994.6|40974.6|40985.8|40965.8|0
1655426440000|2022-06-17 00:40:40|41005|40985|41005|40985|41005|40985|41005|40985|4
1655426450000|2022-06-17 00:40:50|41004.6|40984.6|41014.2|40994.2|41014.2|40994.2|41004.6|40984.6|2
1655426460000|2022-06-17 00:41:00|41016.3|40996.3|41016.7|40996.7|41016.7|40996.7|41016.3|40996.3|0
1655426480000|2022-06-17 00:41:20|41019.6|40999.6|41020|41000|41020|41000|41019.6|40999.6|1
1655426490000|2022-06-17 00:41:30|41022.1|41002.1|41027.1|41007.1|41027.1|41007.1|41022.1|41002.1|4
1655426500000|2022-06-17 00:41:40|41027.5|41007.5|41027.5|41007.5|41027.5|41007.5|41027.5|41007.5|5
1655426510000|2022-06-17 00:41:50|41029.6|41009.6|41031.7|41011.7|41031.7|41011.7|41029.6|41009.6|0
1655426520000|2022-06-17 00:42:00|41032.1|41012.1|41029.6|41009.6|41034.2|41014.2|41029.6|41009.6|5
1655426530000|2022-06-17 00:42:10|41029.2|41009.2|41029.6|41009.6|41031.3|41011.3|41027.1|41007.1|2
1655426540000|2022-06-17 00:42:20|41031.7|41011.7|41037.1|41017.1|41037.1|41017.1|41031.7|41011.7|5
1655426550000|2022-06-17 00:42:30|41037.5|41017.5|41032.1|41012.1|41041.3|41021.3|41032.1|41012.1|9
1655426560000|2022-06-17 00:42:40|41031.7|41011.7|41027.5|41007.5|41031.7|41011.7|41027.5|41007.5|0
1655426580000|2022-06-17 00:43:00|41027.1|41007.1|41024.2|41004.2|41027.1|41007.1|41023.8|41003.8|3
1655426590000|2022-06-17 00:43:10|41022.1|41002.1|41019.2|40999.2|41022.1|41002.1|41019.2|40999.2|0
1655426600000|2022-06-17 00:43:20|41018.8|40998.8|41016.3|40996.3|41018.8|40998.8|41015.9|40995.9|2
1655426610000|2022-06-17 00:43:30|41018.4|40998.4|41015.9|40995.9|41018.4|40998.4|41015.9|40995.9|0
1655426620000|2022-06-17 00:43:40|41018.4|40998.4|41015.9|40995.9|41018.4|40998.4|41015.9|40995.9|0
1655426630000|2022-06-17 00:43:50|41016.3|40996.3|41018.4|40998.4|41018.4|40998.4|41016.3|40996.3|0
1655426640000|2022-06-17 00:44:00|41018|40998|41018.8|40998.8|41018.8|40998.8|41015.9|40995.9|0
1655426650000|2022-06-17 00:44:10|41018.4|40998.4|41018.8|40998.8|41018.8|40998.8|41018.4|40998.4|1
1655426660000|2022-06-17 00:44:20|41016.3|40996.3|41018.8|40998.8|41018.8|40998.8|41016.3|40996.3|5
1655426670000|2022-06-17 00:44:30|||||||||1
1655426680000|2022-06-17 00:44:40|41016.7|40996.7|41016.3|40996.3|41016.7|40996.7|41016.3|40996.3|1
1655426690000|2022-06-17 00:44:50|41015.9|40995.9|41010.5|40990.5|41015.9|40995.9|41008|40988|5
1655426700000|2022-06-17 00:45:00|41010.9|40990.9|41011.3|40991.3|41011.3|40991.3|41010.9|40990.9|1
1655426710000|2022-06-17 00:45:10|41010.9|40990.9|41017.5|40997.5|41017.5|40997.5|41010.9|40990.9|2
1655426720000|2022-06-17 00:45:20|41020|41000|41022.5|41002.5|41022.5|41002.5|41020|41000|0
1655426730000|2022-06-17 00:45:30|41022.1|41002.1|41022.5|41002.5|41022.5|41002.5|41020|41000|0
1655426740000|2022-06-17 00:45:40|41024.6|41004.6|41024.6|41004.6|41024.6|41004.6|41024.6|41004.6|0
1655426750000|2022-06-17 00:45:50|41029.2|41009.2|41029.6|41009.6|41029.6|41009.6|41029.2|41009.2|0
1655426760000|2022-06-17 00:46:00|41031.7|41011.7|41037.5|41017.5|41039.6|41019.6|41031.7|41011.7|2
1655426770000|2022-06-17 00:46:10|41039.6|41019.6|41034.6|41014.6|41041.7|41021.7|41034.6|41014.6|0
1655426780000|2022-06-17 00:46:20|41037.1|41017.1|41031.7|41011.7|41039.6|41019.6|41031.7|41011.7|1
1655426790000|2022-06-17 00:46:30|41034.2|41014.2|41034.2|41014.2|41034.2|41014.2|41034.2|41014.2|1
1655426800000|2022-06-17 00:46:40|41037.1|41017.1|41041.7|41021.7|41041.7|41021.7|41037.1|41017.1|0
1655426810000|2022-06-17 00:46:50|41041.3|41021.3|41037.1|41017.1|41041.3|41021.3|41037.1|41017.1|5
1655426820000|2022-06-17 00:47:00|41037.5|41017.5|41037.1|41017.1|41039.6|41019.6|41037.1|41017.1|0
1655426830000|2022-06-17 00:47:10|41037.5|41017.5|41036.3|41016.3|41039.6|41019.6|41033.8|41013.8|0
1655426840000|2022-06-17 00:47:20|41033.8|41013.8|41036.7|41016.7|41036.7|41016.7|41033.8|41013.8|0
1655426850000|2022-06-17 00:47:30|41038.8|41018.8|41039.6|41019.6|41039.6|41019.6|41038.8|41018.8|0
1655426860000|2022-06-17 00:47:40|41041.7|41021.7|41042.1|41022.1|41042.1|41022.1|41041.7|41021.7|2
1655426870000|2022-06-17 00:47:50|41039.6|41019.6|41042.1|41022.1|41042.1|41022.1|41039.6|41019.6|1
1655426880000|2022-06-17 00:48:00|41041.7|41021.7|41041.7|41021.7|41041.7|41021.7|41041.7|41021.7|1
1655426890000|2022-06-17 00:48:10|41039.6|41019.6|41041.7|41021.7|41041.7|41021.7|41039.6|41019.6|0
1655426910000|2022-06-17 00:48:30|41039.6|41019.6|41047.1|41027.1|41047.1|41027.1|41039.6|41019.6|0
1655426920000|2022-06-17 00:48:40|41045|41025|41044.6|41024.6|41045|41025|41044.6|41024.6|2
1655426940000|2022-06-17 00:49:00|41042.1|41022.1|41044.6|41024.6|41046.3|41026.3|41042.1|41022.1|1
1655426950000|2022-06-17 00:49:10|||||||||1
1655426960000|2022-06-17 00:49:20|41046.7|41026.7|41054.2|41034.2|41054.2|41034.2|41046.7|41026.7|6
1655426970000|2022-06-17 00:49:30|41053.8|41033.8|41054.6|41034.6|41054.6|41034.6|41053.8|41033.8|2
1655426980000|2022-06-17 00:49:40|41055|41035|41055|41035|41055|41035|41055|41035|0
1655426990000|2022-06-17 00:49:50|41057.1|41037.1|41059.6|41039.6|41059.6|41039.6|41057.1|41037.1|5
1655427000000|2022-06-17 00:50:00|||||||||1
1655427020000|2022-06-17 00:50:20|41059.2|41039.2|41057.1|41037.1|41059.6|41039.6|41057.1|41037.1|3
1655427030000|2022-06-17 00:50:30|41059.2|41039.2|41059.6|41039.6|41059.6|41039.6|41057.1|41037.1|2
1655427040000|2022-06-17 00:50:40|41057.5|41037.5|41062.1|41042.1|41062.1|41042.1|41057.5|41037.5|0
1655427050000|2022-06-17 00:50:50|41061.7|41041.7|41059.6|41039.6|41061.7|41041.7|41059.6|41039.6|0
1655427060000|2022-06-17 00:51:00|41062.1|41042.1|41067.1|41047.1|41069.2|41049.2|41059.6|41039.6|4
1655427070000|2022-06-17 00:51:10|41069.6|41049.6|41069.6|41049.6|41069.6|41049.6|41069.6|41049.6|4
1655427080000|2022-06-17 00:51:20|41069.2|41049.2|41064.6|41044.6|41069.2|41049.2|41064.6|41044.6|1
1655427110000|2022-06-17 00:51:50|41064.2|41044.2|41062.1|41042.1|41064.2|41044.2|41062.1|41042.1|1
1655427120000|2022-06-17 00:52:00|41059.6|41039.6|41061.7|41041.7|41062.1|41042.1|41059.6|41039.6|3
1655427130000|2022-06-17 00:52:10|41059.6|41039.6|41062.1|41042.1|41062.1|41042.1|41059.6|41039.6|0
1655427140000|2022-06-17 00:52:20|41064.6|41044.6|41064.6|41044.6|41064.6|41044.6|41064.6|41044.6|1
1655427150000|2022-06-17 00:52:30|||||||||2
1655427160000|2022-06-17 00:52:40|41065|41045|41065|41045|41065|41045|41065|41045|3
1655427170000|2022-06-17 00:52:50|41067.5|41047.5|41067.5|41047.5|41067.5|41047.5|41065|41045|0
1655427180000|2022-06-17 00:53:00|41067.1|41047.1|41071.7|41051.7|41071.7|41051.7|41064.6|41044.6|0
1655427190000|2022-06-17 00:53:10|41071.3|41051.3|41064.6|41044.6|41071.3|41051.3|41064.6|41044.6|1
1655427210000|2022-06-17 00:53:30|41066.7|41046.7|41064.6|41044.6|41066.7|41046.7|41064.6|41044.6|1
1655427220000|2022-06-17 00:53:40|41062.1|41042.1|41064.6|41044.6|41064.6|41044.6|41062.1|41042.1|1
1655427230000|2022-06-17 00:53:50|41066.7|41046.7|41069.6|41049.6|41069.6|41049.6|41066.7|41046.7|2
1655427240000|2022-06-17 00:54:00|41070|41050|41072.1|41052.1|41072.1|41052.1|41070|41050|2
1655427250000|2022-06-17 00:54:10|41074.6|41054.6|41074.6|41054.6|41074.6|41054.6|41071.7|41051.7|1
1655427260000|2022-06-17 00:54:20|41071.7|41051.7|41071.7|41051.7|41071.7|41051.7|41071.7|41051.7|0
1655427270000|2022-06-17 00:54:30|41072.1|41052.1|41072.5|41052.5|41074.6|41054.6|41071.7|41051.7|2
1655427280000|2022-06-17 00:54:40|41071.7|41051.7|41074.2|41054.2|41074.6|41054.6|41071.7|41051.7|0
1655427290000|2022-06-17 00:54:50|41074.6|41054.6|41071.7|41051.7|41074.6|41054.6|41071.7|41051.7|0
1655427300000|2022-06-17 00:55:00|41072.1|41052.1|41074.2|41054.2|41074.6|41054.6|41071.7|41051.7|1
1655427310000|2022-06-17 00:55:10|41074.6|41054.6|41074.6|41054.6|41074.6|41054.6|41074.2|41054.2|0
1655427320000|2022-06-17 00:55:20|41074.2|41054.2|41069.6|41049.6|41074.2|41054.2|41069.6|41049.6|1
1655427340000|2022-06-17 00:55:40|41064.6|41044.6|41059.6|41039.6|41064.6|41044.6|41059.6|41039.6|0
1655427350000|2022-06-17 00:55:50|41059.2|41039.2|41052.5|41032.5|41059.6|41039.6|41052.1|41032.1|3
1655427360000|2022-06-17 00:56:00|41054.6|41034.6|41062.5|41042.5|41062.5|41042.5|41054.6|41034.6|1
1655427370000|2022-06-17 00:56:10|41065|41045|41064.6|41044.6|41065|41045|41064.6|41044.6|1
1655427380000|2022-06-17 00:56:20|41064.2|41044.2|41064.2|41044.2|41064.6|41044.6|41059.6|41039.6|11
1655427390000|2022-06-17 00:56:30|41062.1|41042.1|41064.6|41044.6|41064.6|41044.6|41062.1|41042.1|1
1655427400000|2022-06-17 00:56:40|41062.1|41042.1|41062.1|41042.1|41064.6|41044.6|41062.1|41042.1|0
1655427410000|2022-06-17 00:56:50|41062.5|41042.5|41062.1|41042.1|41064.6|41044.6|41062.1|41042.1|0
1655427420000|2022-06-17 00:57:00|41064.6|41044.6|41064.6|41044.6|41067.1|41047.1|41064.6|41044.6|0
1655427450000|2022-06-17 00:57:30|41062.1|41042.1|41062.1|41042.1|41062.1|41042.1|41062.1|41042.1|0
1655427460000|2022-06-17 00:57:40|41062.5|41042.5|41064.6|41044.6|41064.6|41044.6|41062.5|41042.5|0
1655427470000|2022-06-17 00:57:50|41059.6|41039.6|41059.6|41039.6|41059.6|41039.6|41059.6|41039.6|2
1655427480000|2022-06-17 00:58:00|41059.2|41039.2|41056.7|41036.7|41059.6|41039.6|41056.7|41036.7|1
1655427490000|2022-06-17 00:58:10|41056.3|41036.3|41057.1|41037.1|41057.1|41037.1|41052.1|41032.1|0
1655427510000|2022-06-17 00:58:30|41059.6|41039.6|41059.6|41039.6|41059.6|41039.6|41059.6|41039.6|0
1655427520000|2022-06-17 00:58:40|41060|41040|41064.6|41044.6|41064.6|41044.6|41059.6|41039.6|0
1655427530000|2022-06-17 00:58:50|41063.8|41043.8|41059.6|41039.6|41063.8|41043.8|41059.6|41039.6|1
1655427540000|2022-06-17 00:59:00|41062.1|41042.1|41067.1|41047.1|41067.1|41047.1|41062.1|41042.1|1
1655427550000|2022-06-17 00:59:10|41066.7|41046.7|41062.1|41042.1|41066.7|41046.7|41062.1|41042.1|1
1655427560000|2022-06-17 00:59:20|41059.6|41039.6|41059.6|41039.6|41059.6|41039.6|41059.2|41039.2|1
1655427570000|2022-06-17 00:59:30|41061.7|41041.7|41061.7|41041.7|41061.7|41041.7|41061.7|41041.7|0
1655427580000|2022-06-17 00:59:40|41059.6|41039.6|41062.5|41042.5|41064.6|41044.6|41059.6|41039.6|3
1655427590000|2022-06-17 00:59:50|41064.6|41044.6|41059.6|41039.6|41064.6|41044.6|41057.1|41037.1|4
1655427600000|2022-06-17 01:00:00|41059.2|41039.2|41064.6|41044.6|41064.6|41044.6|41056.7|41036.7|15
1655427610000|2022-06-17 01:00:10|41067.9|41047.9|41046.7|41026.7|41072.5|41052.5|41046.7|41026.7|30
1655427620000|2022-06-17 01:00:20|41046.3|41026.3|41066.7|41046.7|41066.7|41046.7|41041.3|41021.3|16
1655427630000|2022-06-17 01:00:30|41064.2|41044.2|41049.2|41029.2|41064.2|41044.2|41046.7|41026.7|18
1655427640000|2022-06-17 01:00:40|41049.6|41029.6|41046.7|41026.7|41049.6|41029.6|41046.7|41026.7|9
1655427650000|2022-06-17 01:00:50|41044.2|41024.2|41063.8|41043.8|41063.8|41043.8|41044.2|41024.2|3
1655427660000|2022-06-17 01:01:00|41068.4|41048.4|41055.9|41035.9|41068.4|41048.4|41053.4|41033.4|24
1655427670000|2022-06-17 01:01:10|41056.3|41036.3|41053|41033|41068|41048|41053|41033|17
1655427680000|2022-06-17 01:01:20|41050.9|41030.9|41053|41033|41055.1|41035.1|41045.5|41025.5|6
1655427690000|2022-06-17 01:01:30|41058|41038|41048.4|41028.4|41058|41038|41048.4|41028.4|18
1655427700000|2022-06-17 01:01:40|41050.5|41030.5|41043|41023|41050.5|41030.5|41040.9|41020.9|11
1655427710000|2022-06-17 01:01:50|41042.6|41022.6|41038.4|41018.4|41043|41023|41038.4|41018.4|3
1655427720000|2022-06-17 01:02:00|41038|41018|41033|41013|41038|41018|41033|41013|11
1655427730000|2022-06-17 01:02:10|41030.1|41010.1|41030.1|41010.1|41033|41013|41030.1|41010.1|16
1655427740000|2022-06-17 01:02:20|41028|41008|41013.4|40993.4|41028|41008|41013.4|40993.4|12
1655427750000|2022-06-17 01:02:30|41013.8|40993.8|41013|40993|41018|40998|41005.5|40985.5|10
1655427760000|2022-06-17 01:02:40|41013.4|40993.4|41025.9|41005.9|41025.9|41005.9|41013.4|40993.4|16
1655427770000|2022-06-17 01:02:50|41026.3|41006.3|41020.5|41000.5|41028.4|41008.4|41020.5|41000.5|7
1655427780000|2022-06-17 01:03:00|41018.4|40998.4|41028|41008|41030.9|41010.9|41015.9|40995.9|19
1655427790000|2022-06-17 01:03:10|41030.9|41010.9|41028.4|41008.4|41030.9|41010.9|41025.9|41005.9|4
1655427800000|2022-06-17 01:03:20|41028|41008|41023.4|41003.4|41028|41008|41023.4|41003.4|2
1655427810000|2022-06-17 01:03:30|41023|41003|41013|40993|41023|41003|41013|40993|2
1655427820000|2022-06-17 01:03:40|41010.5|40990.5|41018.4|40998.4|41018.4|40998.4|41008|40988|7
1655427830000|2022-06-17 01:03:50|41020.9|41000.9|41025.9|41005.9|41025.9|41005.9|41020.9|41000.9|1
1655427840000|2022-06-17 01:04:00|41025.5|41005.5|41023|41003|41028|41008|41023|41003|3
1655427850000|2022-06-17 01:04:10|41025.9|41005.9|41020.9|41000.9|41025.9|41005.9|41020.9|41000.9|0
1655427860000|2022-06-17 01:04:20|41021.3|41001.3|41018|40998|41023.8|41003.8|41018|40998|2
1655427870000|2022-06-17 01:04:30|41015.9|40995.9|41015.9|40995.9|41015.9|40995.9|41013|40993|1
1655427880000|2022-06-17 01:04:40|41016.7|40996.7|41023.8|41003.8|41023.8|41003.8|41016.7|40996.7|3
1655427890000|2022-06-17 01:04:50|41021.7|41001.7|41023.8|41003.8|41023.8|41003.8|41021.3|41001.3|1
1655427900000|2022-06-17 01:05:00|41021.3|41001.3|41013.4|40993.4|41021.3|41001.3|41013|40993|7
1655427910000|2022-06-17 01:05:10|41012.6|40992.6|41020.9|41000.9|41020.9|41000.9|41012.6|40992.6|4
1655427920000|2022-06-17 01:05:20|41021.3|41001.3|41033.4|41013.4|41033.4|41013.4|41020.9|41000.9|3
1655427930000|2022-06-17 01:05:30|41038.4|41018.4|41048|41028|41048.8|41028.8|41038.4|41018.4|4
1655427940000|2022-06-17 01:05:40|41045.9|41025.9|41063.8|41043.8|41065.9|41045.9|41045.9|41025.9|14
1655427950000|2022-06-17 01:05:50|41063.4|41043.4|41061.3|41041.3|41063.4|41043.4|41061.3|41041.3|0
1655427960000|2022-06-17 01:06:00|41058.4|41038.4|41058.8|41038.8|41058.8|41038.8|41055.9|41035.9|2
1655427970000|2022-06-17 01:06:10|41059.2|41039.2|41068.8|41048.8|41069.2|41049.2|41059.2|41039.2|3
1655427980000|2022-06-17 01:06:20|41069.2|41049.2|41069.2|41049.2|41069.2|41049.2|41069.2|41049.2|0
1655427990000|2022-06-17 01:06:30|41069.6|41049.6|41075.9|41055.9|41075.9|41055.9|41069.2|41049.2|1
1655428000000|2022-06-17 01:06:40|41078.4|41058.4|41080.5|41060.5|41080.5|41060.5|41078|41058|0
1655428010000|2022-06-17 01:06:50|41080.9|41060.9|41081.3|41061.3|41083.8|41063.8|41078.8|41058.8|14
1655428020000|2022-06-17 01:07:00|41083.8|41063.8|41085.9|41065.9|41085.9|41065.9|41081.3|41061.3|2
1655428030000|2022-06-17 01:07:10|41086.3|41066.3|41091.7|41071.7|41091.7|41071.7|41086.3|41066.3|3
1655428040000|2022-06-17 01:07:20|41098.8|41078.8|41096.3|41076.3|41103.8|41083.8|41096.3|41076.3|4
1655428050000|2022-06-17 01:07:30|41095.9|41075.9|41093.4|41073.4|41095.9|41075.9|41093.4|41073.4|1
1655428060000|2022-06-17 01:07:40|41090.9|41070.9|41090.9|41070.9|41090.9|41070.9|41090.9|41070.9|3
1655428070000|2022-06-17 01:07:50|41093|41073|41093|41073|41093|41073|41093|41073|0
1655428080000|2022-06-17 01:08:00|41090.9|41070.9|41083|41063|41093.4|41073.4|41083|41063|1
1655428090000|2022-06-17 01:08:10|41083.8|41063.8|41075.9|41055.9|41085.9|41065.9|41075.9|41055.9|7
1655428100000|2022-06-17 01:08:20|41078.4|41058.4|41075.9|41055.9|41078.8|41058.8|41075.9|41055.9|2
1655428110000|2022-06-17 01:08:30|41073.4|41053.4|41075.9|41055.9|41076.3|41056.3|41073.4|41053.4|1
1655428120000|2022-06-17 01:08:40|41076.3|41056.3|41076.3|41056.3|41076.3|41056.3|41076.3|41056.3|0
1655428130000|2022-06-17 01:08:50|41076.7|41056.7|41078.8|41058.8|41081.7|41061.7|41076.7|41056.7|7
1655428140000|2022-06-17 01:09:00|41079.6|41059.6|41086.3|41066.3|41086.3|41066.3|41079.6|41059.6|8
1655428150000|2022-06-17 01:09:10|41088.8|41068.8|41098.8|41078.8|41098.8|41078.8|41088.8|41068.8|10
1655428160000|2022-06-17 01:09:20|41101.3|41081.3|41105.9|41085.9|41105.9|41085.9|41101.3|41081.3|4
1655428170000|2022-06-17 01:09:30|41106.3|41086.3|41108.8|41088.8|41108.8|41088.8|41106.3|41086.3|7
1655428180000|2022-06-17 01:09:40|41109.2|41089.2|41130.9|41110.9|41130.9|41110.9|41109.2|41089.2|24
1655428190000|2022-06-17 01:09:50|41128.8|41108.8|41125.9|41105.9|41128.8|41108.8|41125.9|41105.9|3
1655428200000|2022-06-17 01:10:00|41125.5|41105.5|41120.5|41100.5|41125.9|41105.9|41116.3|41096.3|8
1655428210000|2022-06-17 01:10:10|41118|41098|41111.3|41091.3|41118|41098|41110.9|41090.9|2
1655428220000|2022-06-17 01:10:20|41125.5|41105.5|41122.2|41102.2|41125.5|41105.5|41122.2|41102.2|7
1655428230000|2022-06-17 01:10:30|41120.1|41100.1|41123|41103|41123|41103|41120.1|41100.1|1
1655428240000|2022-06-17 01:10:40|41123.8|41103.8|41130.1|41110.1|41130.1|41110.1|41123.8|41103.8|4
1655428250000|2022-06-17 01:10:50|41132.6|41112.6|41135.1|41115.1|41135.1|41115.1|41130.1|41110.1|1
1655428260000|2022-06-17 01:11:00|41130.1|41110.1|41128|41108|41130.1|41110.1|41125.9|41105.9|6
1655428270000|2022-06-17 01:11:10|41123.4|41103.4|41125.1|41105.1|41130.1|41110.1|41123.4|41103.4|2
1655428280000|2022-06-17 01:11:20|41125.5|41105.5|41120.5|41100.5|41125.5|41105.5|41120.1|41100.1|8
1655428290000|2022-06-17 01:11:30|41122.6|41102.6|41129.7|41109.7|41129.7|41109.7|41122.2|41102.2|4
1655428300000|2022-06-17 01:11:40|41130.1|41110.1|41135.5|41115.5|41135.5|41115.5|41129.7|41109.7|5
1655428320000|2022-06-17 01:12:00|41132.6|41112.6|41125.1|41105.1|41134.7|41114.7|41125.1|41105.1|7
1655428330000|2022-06-17 01:12:10|41130.1|41110.1|41135.1|41115.1|41135.1|41115.1|41130.1|41110.1|2
1655428340000|2022-06-17 01:12:20|41132.2|41112.2|41133|41113|41135.5|41115.5|41132.2|41112.2|7
1655428350000|2022-06-17 01:12:30|41135.5|41115.5|41157.2|41137.2|41157.2|41137.2|41135.5|41115.5|20
1655428360000|2022-06-17 01:12:40|41157.6|41137.6|41155.1|41135.1|41158|41138|41155.1|41135.1|5
1655428370000|2022-06-17 01:12:50|41152.2|41132.2|41150.5|41130.5|41152.2|41132.2|41147.2|41127.2|16
1655428380000|2022-06-17 01:13:00|41150.9|41130.9|41150.1|41130.1|41155.5|41135.5|41149.7|41129.7|4
1655428390000|2022-06-17 01:13:10|41149.7|41129.7|41137.2|41117.2|41149.7|41129.7|41137.2|41117.2|5
1655428400000|2022-06-17 01:13:20|41137.6|41117.6|41142.2|41122.2|41144.3|41124.3|41137.2|41117.2|8
1655428410000|2022-06-17 01:13:30|41138|41118|41138|41118|41138|41118|41138|41118|18
1655428420000|2022-06-17 01:13:40|41137.6|41117.6|41138|41118|41138|41118|41137.2|41117.2|0
1655428430000|2022-06-17 01:13:50|41140.1|41120.1|41140.5|41120.5|41140.5|41120.5|41140.1|41120.1|2
1655428440000|2022-06-17 01:14:00|41142.6|41122.6|41150.1|41130.1|41150.1|41130.1|41142.6|41122.6|3
1655428450000|2022-06-17 01:14:10|41150.5|41130.5|41157.6|41137.6|41157.6|41137.6|41150.5|41130.5|1
1655428460000|2022-06-17 01:14:20|41159.7|41139.7|41158|41138|41160.5|41140.5|41158|41138|1
1655428470000|2022-06-17 01:14:30|41155.5|41135.5|41157.6|41137.6|41157.6|41137.6|41155.5|41135.5|2
1655428480000|2022-06-17 01:14:40|41155.5|41135.5|41155.5|41135.5|41157.6|41137.6|41155.5|41135.5|0
1655428490000|2022-06-17 01:14:50|41157.6|41137.6|41155.5|41135.5|41157.6|41137.6|41155.5|41135.5|0
1655428500000|2022-06-17 01:15:00|41157.6|41137.6|41154.8|41134.8|41157.6|41137.6|41152.6|41132.6|5
1655428510000|2022-06-17 01:15:10|41155.2|41135.2|41157.3|41137.3|41157.3|41137.3|41155.2|41135.2|5
1655428520000|2022-06-17 01:15:20|41155.2|41135.2|41157.3|41137.3|41157.3|41137.3|41153.1|41133.1|2
1655428530000|2022-06-17 01:15:30|41157.7|41137.7|41158.1|41138.1|41160.6|41140.6|41157.7|41137.7|0
1655428540000|2022-06-17 01:15:40|41160.2|41140.2|41162.3|41142.3|41162.3|41142.3|41160.2|41140.2|3
1655428550000|2022-06-17 01:15:50|41165.2|41145.2|41162.3|41142.3|41169.4|41149.4|41162.3|41142.3|7
1655428560000|2022-06-17 01:16:00|41164.8|41144.8|41146.9|41126.9|41164.8|41144.8|41146.9|41126.9|8
1655428570000|2022-06-17 01:16:10|41140.2|41120.2|41139.8|41119.8|41140.2|41120.2|41139.8|41119.8|3
1655428580000|2022-06-17 01:16:20|41141.9|41121.9|41139.8|41119.8|41141.9|41121.9|41137.3|41117.3|6
1655428590000|2022-06-17 01:16:30|41140.2|41120.2|41149.4|41129.4|41149.4|41129.4|41139.8|41119.8|2
1655428600000|2022-06-17 01:16:40|41144.4|41124.4|41146.5|41126.5|41146.5|41126.5|41141.5|41121.5|3
1655428610000|2022-06-17 01:16:50|41146.9|41126.9|41153.6|41133.6|41153.6|41133.6|41146.5|41126.5|0
1655428620000|2022-06-17 01:17:00|41151.9|41131.9|41156.9|41136.9|41156.9|41136.9|41151.9|41131.9|1
1655428630000|2022-06-17 01:17:10|41159|41139|41154.8|41134.8|41159|41139|41154.8|41134.8|1
1655428640000|2022-06-17 01:17:20|41159|41139|41154.4|41134.4|41159|41139|41151.9|41131.9|5
1655428650000|2022-06-17 01:17:30|41156.5|41136.5|41174.8|41154.8|41175.2|41155.2|41154.4|41134.4|6
1655428660000|2022-06-17 01:17:40|41174.4|41154.4|41177.3|41157.3|41179.4|41159.4|41174.4|41154.4|5
1655428670000|2022-06-17 01:17:50|41174.8|41154.8|41174.4|41154.4|41174.8|41154.8|41174.4|41154.4|2
1655428680000|2022-06-17 01:18:00|41174|41154|41159.4|41139.4|41174|41154|41159.4|41139.4|2
1655428690000|2022-06-17 01:18:10|41156.9|41136.9|41156.9|41136.9|41156.9|41136.9|41156.9|41136.9|4
1655428700000|2022-06-17 01:18:20|41156.5|41136.5|41154|41134|41156.9|41136.9|41154|41134|1
1655428710000|2022-06-17 01:18:30|41151.9|41131.9|41151.5|41131.5|41152.3|41132.3|41151.5|41131.5|3
1655428720000|2022-06-17 01:18:40|41151.9|41131.9|41156.5|41136.5|41156.5|41136.5|41151.5|41131.5|3
1655428730000|2022-06-17 01:18:50|41154.4|41134.4|41154.4|41134.4|41154.4|41134.4|41154.4|41134.4|0
1655428740000|2022-06-17 01:19:00|41153.6|41133.6|41149.4|41129.4|41153.6|41133.6|41149.4|41129.4|1
1655428750000|2022-06-17 01:19:10|41144.4|41124.4|41144.4|41124.4|41144.4|41124.4|41144.4|41124.4|0
1655428760000|2022-06-17 01:19:20|41142.3|41122.3|41141.9|41121.9|41142.3|41122.3|41139|41119|6
1655428770000|2022-06-17 01:19:30|41144.4|41124.4|41144|41124|41144.4|41124.4|41144|41124|2
1655428780000|2022-06-17 01:19:40|41143.6|41123.6|41141.9|41121.9|41144|41124|41139.4|41119.4|1
1655428790000|2022-06-17 01:19:50|41144.4|41124.4|41144.4|41124.4|41144.4|41124.4|41144.4|41124.4|1
1655428800000|2022-06-17 01:20:00|41147.3|41127.3|41152.3|41132.3|41152.3|41132.3|41147.3|41127.3|5
1655428810000|2022-06-17 01:20:10|41151.9|41131.9|41149.8|41129.8|41151.9|41131.9|41149.8|41129.8|5
1655428820000|2022-06-17 01:20:20|41152.3|41132.3|41149.4|41129.4|41152.3|41132.3|41149.4|41129.4|0
1655428830000|2022-06-17 01:20:30|41152.3|41132.3|41154.4|41134.4|41156.5|41136.5|41151.9|41131.9|3
1655428850000|2022-06-17 01:20:50|41159.4|41139.4|41161.9|41141.9|41161.9|41141.9|41159.4|41139.4|4
1655428860000|2022-06-17 01:21:00|41162.7|41142.7|41171.9|41151.9|41171.9|41151.9|41162.7|41142.7|11
1655428870000|2022-06-17 01:21:10|41172.7|41152.7|41179|41159|41179.4|41159.4|41172.7|41152.7|5
1655428880000|2022-06-17 01:21:20|41179.4|41159.4|41191.9|41171.9|41191.9|41171.9|41179.4|41159.4|21
1655428890000|2022-06-17 01:21:30|41192.3|41172.3|41191.9|41171.9|41194.4|41174.4|41191.9|41171.9|3
1655428900000|2022-06-17 01:21:40|41189|41169|41189|41169|41189|41169|41189|41169|8
1655428910000|2022-06-17 01:21:50|41189.4|41169.4|41191.5|41171.5|41191.5|41171.5|41189.4|41169.4|3
1655428920000|2022-06-17 01:22:00|41191.1|41171.1|41184.8|41164.8|41191.1|41171.1|41184.8|41164.8|2
1655428930000|2022-06-17 01:22:10|41184.4|41164.4|41184|41164|41186.5|41166.5|41181.9|41161.9|0
1655428940000|2022-06-17 01:22:20|41181.9|41161.9|41169.4|41149.4|41181.9|41161.9|41169.4|41149.4|5
1655428950000|2022-06-17 01:22:30|41166.9|41146.9|41164.4|41144.4|41166.9|41146.9|41164.4|41144.4|1
1655428960000|2022-06-17 01:22:40|41162.3|41142.3|41159.8|41139.8|41162.3|41142.3|41159.8|41139.8|2
1655428990000|2022-06-17 01:23:10|41161.9|41141.9|41166.9|41146.9|41166.9|41146.9|41161.9|41141.9|2
1655429000000|2022-06-17 01:23:20|41171.1|41151.1|41169|41149|41171.5|41151.5|41169|41149|6
1655429010000|2022-06-17 01:23:30|41171.5|41151.5|41171.5|41151.5|41171.5|41151.5|41171.5|41151.5|2
1655429020000|2022-06-17 01:23:40|41169.4|41149.4|41166.9|41146.9|41171.5|41151.5|41164.8|41144.8|2
1655429030000|2022-06-17 01:23:50|41162.3|41142.3|41164.8|41144.8|41166.9|41146.9|41162.3|41142.3|1
1655429040000|2022-06-17 01:24:00|41166.9|41146.9|41166.9|41146.9|41166.9|41146.9|41166.9|41146.9|2
1655429050000|2022-06-17 01:24:10|41164.8|41144.8|41167.3|41147.3|41167.3|41147.3|41162.3|41142.3|2
1655429060000|2022-06-17 01:24:20|41166.9|41146.9|41169.4|41149.4|41171.5|41151.5|41166.9|41146.9|1
1655429070000|2022-06-17 01:24:30|41171.5|41151.5|41169.4|41149.4|41171.5|41151.5|41169.4|41149.4|0
1655429080000|2022-06-17 01:24:40|41171.5|41151.5|41171.9|41151.9|41171.9|41151.9|41169|41149|2
1655429100000|2022-06-17 01:25:00|41172.3|41152.3|41179.8|41159.8|41179.8|41159.8|41172.3|41152.3|7
1655429110000|2022-06-17 01:25:10|||||||||1
1655429120000|2022-06-17 01:25:20|41184.4|41164.4|41189.8|41169.8|41189.8|41169.8|41184.4|41164.4|4
1655429130000|2022-06-17 01:25:30|41191.9|41171.9|41191.9|41171.9|41194.8|41174.8|41189.4|41169.4|12
1655429140000|2022-06-17 01:25:40|41189.8|41169.8|41206.9|41186.9|41206.9|41186.9|41189.8|41169.8|4
1655429150000|2022-06-17 01:25:50|41206.5|41186.5|41211.9|41191.9|41211.9|41191.9|41202.3|41182.3|6
1655429160000|2022-06-17 01:26:00|41214|41194|41214|41194|41214|41194|41211.5|41191.5|8
1655429170000|2022-06-17 01:26:10|41216.1|41196.1|41213.6|41193.6|41218.6|41198.6|41213.6|41193.6|10
1655429180000|2022-06-17 01:26:20|41214|41194|41218.6|41198.6|41218.6|41198.6|41214|41194|19
1655429190000|2022-06-17 01:26:30|41226.1|41206.1|41226.5|41206.5|41226.5|41206.5|41226.1|41206.1|3
1655429200000|2022-06-17 01:26:40|41226.1|41206.1|41223.6|41203.6|41229|41209|41223.6|41203.6|8
1655429210000|2022-06-17 01:26:50|41223.2|41203.2|41219|41199|41223.2|41203.2|41219|41199|0
1655429220000|2022-06-17 01:27:00|41218.6|41198.6|41226.5|41206.5|41226.5|41206.5|41218.6|41198.6|11
1655429230000|2022-06-17 01:27:10|41226.1|41206.1|41228.6|41208.6|41228.6|41208.6|41223.6|41203.6|1
1655429240000|2022-06-17 01:27:20|41229|41209|41228.6|41208.6|41231.1|41211.1|41228.6|41208.6|5
1655429250000|2022-06-17 01:27:30|||||||||2
1655429260000|2022-06-17 01:27:40|||||||||1
1655429280000|2022-06-17 01:28:00|41228.2|41208.2|41223.6|41203.6|41228.2|41208.2|41223.6|41203.6|2
1655429290000|2022-06-17 01:28:10|41223.2|41203.2|41211.5|41191.5|41224|41204|41211.5|41191.5|12
1655429300000|2022-06-17 01:28:20|41211.9|41191.9|41219|41199|41219|41199|41211.9|41191.9|3
1655429310000|2022-06-17 01:28:30|41218.6|41198.6|41219|41199|41219|41199|41218.6|41198.6|2
1655429320000|2022-06-17 01:28:40|41221.5|41201.5|41221.5|41201.5|41221.5|41201.5|41221.5|41201.5|2
1655429330000|2022-06-17 01:28:50|41219|41199|41218.6|41198.6|41221.5|41201.5|41218.6|41198.6|0
1655429340000|2022-06-17 01:29:00|41219|41199|41221.5|41201.5|41221.5|41201.5|41218.6|41198.6|0
1655429350000|2022-06-17 01:29:10|41223.6|41203.6|41225.7|41205.7|41225.7|41205.7|41223.6|41203.6|2
1655429360000|2022-06-17 01:29:20|41226.1|41206.1|41228.2|41208.2|41228.2|41208.2|41226.1|41206.1|0
1655429370000|2022-06-17 01:29:30|41228.6|41208.6|41231.1|41211.1|41233.2|41213.2|41228.6|41208.6|1
1655429380000|2022-06-17 01:29:40|41231.5|41211.5|41233.6|41213.6|41235.7|41215.7|41231.5|41211.5|0
1655429390000|2022-06-17 01:29:50|41235.7|41215.7|41233.6|41213.6|41235.7|41215.7|41231.1|41211.1|0
1655429400000|2022-06-17 01:30:00|41235.7|41215.7|41230.7|41210.7|41235.7|41215.7|41230.7|41210.7|4
1655429410000|2022-06-17 01:30:10|41231.1|41211.1|41235.7|41215.7|41235.7|41215.7|41231.1|41211.1|6
1655429420000|2022-06-17 01:30:20|41236.1|41216.1|41231.5|41211.5|41236.1|41216.1|41231.1|41211.1|1
1655429430000|2022-06-17 01:30:30|41233.6|41213.6|41247.3|41227.3|41247.3|41227.3|41233.6|41213.6|8
1655429440000|2022-06-17 01:30:40|41251.5|41231.5|41248.2|41228.2|41251.5|41231.5|41248.2|41228.2|2
1655429450000|2022-06-17 01:30:50|41246.1|41226.1|41238.6|41218.6|41246.1|41226.1|41238.6|41218.6|4
1655429460000|2022-06-17 01:31:00|41239|41219|41236.1|41216.1|41239|41219|41233.6|41213.6|6
1655429470000|2022-06-17 01:31:10|41233.6|41213.6|41236.5|41216.5|41236.5|41216.5|41233.2|41213.2|8
1655429480000|2022-06-17 01:31:20|41236.1|41216.1|41238.6|41218.6|41238.6|41218.6|41234|41214|2
1655429490000|2022-06-17 01:31:30|41239|41219|41238.6|41218.6|41239|41219|41238.6|41218.6|3
1655429500000|2022-06-17 01:31:40|41239|41219|41243.6|41223.6|41243.6|41223.6|41239|41219|1
1655429510000|2022-06-17 01:31:50|41243.2|41223.2|41243.6|41223.6|41243.6|41223.6|41243.2|41223.2|2
1655429520000|2022-06-17 01:32:00|41241.5|41221.5|41246.9|41226.9|41246.9|41226.9|41241.5|41221.5|0
1655429530000|2022-06-17 01:32:10|41249|41229|41266.1|41246.1|41266.1|41246.1|41249|41229|15
1655429540000|2022-06-17 01:32:20|41263.6|41243.6|41263.6|41243.6|41263.6|41243.6|41263.6|41243.6|2
1655429550000|2022-06-17 01:32:30|41261.5|41241.5|41263.2|41243.2|41263.6|41243.6|41261.1|41241.1|2
1655429560000|2022-06-17 01:32:40|41259|41239|41261.5|41241.5|41261.5|41241.5|41259|41239|1
1655429570000|2022-06-17 01:32:50|41261.9|41241.9|41268.6|41248.6|41270.7|41250.7|41261.9|41241.9|2
1655429580000|2022-06-17 01:33:00|41270.7|41250.7|41266.5|41246.5|41270.7|41250.7|41266.5|41246.5|1
1655429590000|2022-06-17 01:33:10|41268.6|41248.6|41263.6|41243.6|41268.6|41248.6|41263.6|41243.6|5
1655429600000|2022-06-17 01:33:20|41261.1|41241.1|41261.1|41241.1|41261.1|41241.1|41259|41239|0
1655429610000|2022-06-17 01:33:30|41260.7|41240.7|41261.5|41241.5|41261.5|41241.5|41260.7|41240.7|1
1655429620000|2022-06-17 01:33:40|41265.7|41245.7|41273.6|41253.6|41273.6|41253.6|41265.7|41245.7|3
1655429630000|2022-06-17 01:33:50|41275.7|41255.7|41283.6|41263.6|41283.6|41263.6|41275.7|41255.7|6
1655429640000|2022-06-17 01:34:00|41284|41264|41284|41264|41284|41264|41283.6|41263.6|5
1655429650000|2022-06-17 01:34:10|41283.6|41263.6|41276.5|41256.5|41283.6|41263.6|41276.5|41256.5|8
1655429660000|2022-06-17 01:34:20|41276.1|41256.1|41278.6|41258.6|41278.6|41258.6|41274|41254|0
1655429670000|2022-06-17 01:34:30|41278.2|41258.2|41280.3|41260.3|41283.6|41263.6|41278.2|41258.2|7
1655429680000|2022-06-17 01:34:40|41278.2|41258.2|41280.7|41260.7|41283.2|41263.2|41276.1|41256.1|1
1655429690000|2022-06-17 01:34:50|41281.1|41261.1|41280.7|41260.7|41283.2|41263.2|41280.7|41260.7|3
1655429700000|2022-06-17 01:35:00|41283.6|41263.6|41291.1|41271.1|41303.6|41283.6|41283.6|41263.6|21
1655429710000|2022-06-17 01:35:10|41291.5|41271.5|41285.7|41265.7|41293.6|41273.6|41285.7|41265.7|18
1655429720000|2022-06-17 01:35:20|41290.7|41270.7|41291.9|41271.9|41292.3|41272.3|41288.6|41268.6|6
1655429730000|2022-06-17 01:35:30|41294.4|41274.4|41299|41279|41299|41279|41294.4|41274.4|9
1655429740000|2022-06-17 01:35:40|41301.5|41281.5|41293.6|41273.6|41301.5|41281.5|41293.6|41273.6|4
1655429750000|2022-06-17 01:35:50|41293.2|41273.2|41288.6|41268.6|41293.2|41273.2|41288.6|41268.6|0
1655429760000|2022-06-17 01:36:00|41284.4|41264.4|41281.9|41261.9|41284.4|41264.4|41281.9|41261.9|5
1655429770000|2022-06-17 01:36:10|41279.8|41259.8|41279|41259|41281.9|41261.9|41276.9|41256.9|1
1655429780000|2022-06-17 01:36:20|41276.9|41256.9|41269|41249|41276.9|41256.9|41269|41249|2
1655429790000|2022-06-17 01:36:30|41266.5|41246.5|41259|41239|41266.5|41246.5|41259|41239|4
1655429800000|2022-06-17 01:36:40|41256.9|41236.9|41254.8|41234.8|41256.9|41236.9|41254.8|41234.8|2
1655429810000|2022-06-17 01:36:50|41254.4|41234.4|41263.6|41243.6|41263.6|41243.6|41254.4|41234.4|4
1655429820000|2022-06-17 01:37:00|41263.2|41243.2|41266.1|41246.1|41266.1|41246.1|41258.6|41238.6|7
1655429830000|2022-06-17 01:37:10|41266.5|41246.5|41260.7|41240.7|41268.6|41248.6|41260.7|41240.7|2
1655429850000|2022-06-17 01:37:30|41258.6|41238.6|41258.6|41238.6|41258.6|41238.6|41258.6|41238.6|0
1655429860000|2022-06-17 01:37:40|41259|41239|41263.2|41243.2|41263.6|41243.6|41259|41239|3
1655429870000|2022-06-17 01:37:50|41266.5|41246.5|41271.5|41251.5|41271.5|41251.5|41266.5|41246.5|9
1655429880000|2022-06-17 01:38:00|41273.6|41253.6|41298.6|41278.6|41298.6|41278.6|41273.6|41253.6|12
1655429890000|2022-06-17 01:38:10|41296.1|41276.1|41296.1|41276.1|41296.1|41276.1|41296.1|41276.1|0
1655429900000|2022-06-17 01:38:20|41300.7|41280.7|41306.9|41286.9|41306.9|41286.9|41296.5|41276.5|6
1655429910000|2022-06-17 01:38:30|41304.4|41284.4|41309.4|41289.4|41309.8|41289.8|41302.3|41282.3|10
1655429920000|2022-06-17 01:38:40|41311.5|41291.5|41309|41289|41311.5|41291.5|41306.9|41286.9|6
1655429930000|2022-06-17 01:38:50|41306.9|41286.9|41324.8|41304.8|41324.8|41304.8|41306.9|41286.9|14
1655429940000|2022-06-17 01:39:00|41325.2|41305.2|41324|41304|41326.9|41306.9|41324|41304|3
1655429950000|2022-06-17 01:39:10|41324.4|41304.4|41323.2|41303.2|41324.4|41304.4|41323.2|41303.2|3
1655429960000|2022-06-17 01:39:20|41323.6|41303.6|41318.6|41298.6|41323.6|41303.6|41318.6|41298.6|5
1655429970000|2022-06-17 01:39:30|41315.7|41295.7|41315.7|41295.7|41315.7|41295.7|41315.7|41295.7|3
1655429980000|2022-06-17 01:39:40|41311.5|41291.5|41316.5|41296.5|41316.5|41296.5|41311.5|41291.5|1
1655429990000|2022-06-17 01:39:50|41319|41299|41328.6|41308.6|41329.8|41309.8|41319|41299|14
1655430000000|2022-06-17 01:40:00|41326.5|41306.5|41331.5|41311.5|41331.5|41311.5|41324|41304|2
1655430010000|2022-06-17 01:40:10|41328.6|41308.6|41328.6|41308.6|41333.6|41313.6|41328.6|41308.6|0
1655430020000|2022-06-17 01:40:20|41330.7|41310.7|41336.5|41316.5|41336.5|41316.5|41328.6|41308.6|5
1655430030000|2022-06-17 01:40:30|41336.9|41316.9|41336.1|41316.1|41339.4|41319.4|41334.4|41314.4|9
1655430040000|2022-06-17 01:40:40|41335.7|41315.7|41333.6|41313.6|41336.5|41316.5|41333.6|41313.6|7
1655430050000|2022-06-17 01:40:50|41331.1|41311.1|41333.6|41313.6|41334|41314|41331.1|41311.1|6
1655430060000|2022-06-17 01:41:00|41334|41314|41319|41299|41336.5|41316.5|41319|41299|6
1655430070000|2022-06-17 01:41:10|41318.6|41298.6|41321.1|41301.1|41323.6|41303.6|41318.6|41298.6|0
1655430080000|2022-06-17 01:41:20|41321.5|41301.5|41333.2|41313.2|41333.2|41313.2|41321.5|41301.5|1
1655430090000|2022-06-17 01:41:30|41331.1|41311.1|41333.6|41313.6|41336.1|41316.1|41331.1|41311.1|6
1655430100000|2022-06-17 01:41:40|41334|41314|41339|41319|41339|41319|41334|41314|2
1655430110000|2022-06-17 01:41:50|41338.6|41318.6|41338.6|41318.6|41338.6|41318.6|41338.6|41318.6|0
1655430120000|2022-06-17 01:42:00|41338.2|41318.2|41336.1|41316.1|41338.2|41318.2|41336.1|41316.1|0
1655430130000|2022-06-17 01:42:10|41335.3|41315.3|41333.2|41313.2|41335.3|41315.3|41326.5|41306.5|3
1655430140000|2022-06-17 01:42:20|41330.7|41310.7|41333.6|41313.6|41334|41314|41330.7|41310.7|2
1655430150000|2022-06-17 01:42:30|41334|41314|41333.6|41313.6|41334|41314|41333.6|41313.6|3
1655430170000|2022-06-17 01:42:50|41331.5|41311.5|41333.6|41313.6|41334|41314|41331.5|41311.5|3
1655430180000|2022-06-17 01:43:00|41328.2|41308.2|41328.6|41308.6|41328.6|41308.6|41324|41304|9
1655430190000|2022-06-17 01:43:10|41331.1|41311.1|41326.5|41306.5|41331.5|41311.5|41324|41304|8
1655430200000|2022-06-17 01:43:20|41326.1|41306.1|41328.6|41308.6|41328.6|41308.6|41323.6|41303.6|2
1655430210000|2022-06-17 01:43:30|41329|41309|41326.5|41306.5|41329|41309|41326.5|41306.5|4
1655430220000|2022-06-17 01:43:40|41330.7|41310.7|41326.1|41306.1|41331.1|41311.1|41326.1|41306.1|0
1655430230000|2022-06-17 01:43:50|41324|41304|41329|41309|41329.4|41309.4|41324|41304|2
1655430240000|2022-06-17 01:44:00|41331.1|41311.1|41328.2|41308.2|41336.5|41316.5|41328.2|41308.2|8
1655430250000|2022-06-17 01:44:10|41326.1|41306.1|41311.5|41291.5|41326.1|41306.1|41306.9|41286.9|17
1655430260000|2022-06-17 01:44:20|41313.6|41293.6|41304.4|41284.4|41314|41294|41304.4|41284.4|11
1655430270000|2022-06-17 01:44:30|41306.5|41286.5|41306.5|41286.5|41306.5|41286.5|41303.6|41283.6|6
1655430280000|2022-06-17 01:44:40|41306.1|41286.1|41306.5|41286.5|41306.5|41286.5|41306.1|41286.1|0
1655430290000|2022-06-17 01:44:50|41306.9|41286.9|41309|41289|41309|41289|41306.9|41286.9|5
1655430300000|2022-06-17 01:45:00|41313.6|41293.6|41316.5|41296.5|41316.5|41296.5|41313.6|41293.6|2
1655430310000|2022-06-17 01:45:10|41316.1|41296.1|41311.5|41291.5|41316.1|41296.1|41306.5|41286.5|34
1655430320000|2022-06-17 01:45:20|41311.9|41291.9|41309|41289|41314|41294|41309|41289|10
1655430330000|2022-06-17 01:45:30|41311.1|41291.1|41308.6|41288.6|41311.1|41291.1|41308.6|41288.6|3
1655430340000|2022-06-17 01:45:40|41306.1|41286.1|41301.5|41281.5|41306.1|41286.1|41301.5|41281.5|1
1655430350000|2022-06-17 01:45:50|41301.9|41281.9|41301.5|41281.5|41302.3|41282.3|41301.5|41281.5|6
1655430360000|2022-06-17 01:46:00|41301.1|41281.1|41298.6|41278.6|41301.1|41281.1|41294|41274|12
1655430370000|2022-06-17 01:46:10|41299|41279|41298.6|41278.6|41299|41279|41298.6|41278.6|0
1655430380000|2022-06-17 01:46:20|41301.5|41281.5|41304|41284|41304|41284|41298.6|41278.6|6
1655430390000|2022-06-17 01:46:30|41303.6|41283.6|41304|41284|41304|41284|41303.6|41283.6|0
1655430400000|2022-06-17 01:46:40|41306.5|41286.5|41306.1|41286.1|41309|41289|41306.1|41286.1|19
1655430410000|2022-06-17 01:46:50|41305.7|41285.7|41303.6|41283.6|41308.6|41288.6|41303.6|41283.6|1
1655430420000|2022-06-17 01:47:00|41299|41279|41293.6|41273.6|41299|41279|41293.6|41273.6|4
1655430430000|2022-06-17 01:47:10|41293.2|41273.2|41286.1|41266.1|41293.2|41273.2|41283.6|41263.6|7
1655430440000|2022-06-17 01:47:20|41289.4|41269.4|41290.7|41270.7|41291.5|41271.5|41286.5|41266.5|17
1655430450000|2022-06-17 01:47:30|41286.5|41266.5|41289|41269|41291.1|41271.1|41286.5|41266.5|1
1655430460000|2022-06-17 01:47:40|41291.5|41271.5|41289|41269|41291.5|41271.5|41288.6|41268.6|4
1655430470000|2022-06-17 01:47:50|41288.6|41268.6|41288.6|41268.6|41289|41269|41288.6|41268.6|2
1655430480000|2022-06-17 01:48:00|41288.2|41268.2|41284|41264|41288.2|41268.2|41284|41264|9
1655430490000|2022-06-17 01:48:10|41284.4|41264.4|41280.7|41260.7|41284.4|41264.4|41280.7|41260.7|4
1655430500000|2022-06-17 01:48:20|41281.5|41261.5|41289|41269|41289|41269|41280.7|41260.7|4
1655430510000|2022-06-17 01:48:30|41289.4|41269.4|41291.5|41271.5|41294.4|41274.4|41289.4|41269.4|0
1655430520000|2022-06-17 01:48:40|41289|41269|41289|41269|41289|41269|41289|41269|0
1655430530000|2022-06-17 01:48:50|41291.1|41271.1|41293.6|41273.6|41293.6|41273.6|41291.1|41271.1|5
1655430540000|2022-06-17 01:49:00|41291.1|41271.1|41286.5|41266.5|41291.1|41271.1|41286.5|41266.5|3
1655430550000|2022-06-17 01:49:10|41286.1|41266.1|41283.6|41263.6|41286.1|41266.1|41283.6|41263.6|1
1655430560000|2022-06-17 01:49:20|41283.2|41263.2|41279|41259|41283.2|41263.2|41279|41259|0
1655430570000|2022-06-17 01:49:30|41278.6|41258.6|41270.7|41250.7|41278.6|41258.6|41270.7|41250.7|12
1655430580000|2022-06-17 01:49:40|41271.1|41251.1|41268.6|41248.6|41273.6|41253.6|41268.6|41248.6|1
1655430590000|2022-06-17 01:49:50|41270.7|41250.7|41263.2|41243.2|41271.1|41251.1|41263.2|41243.2|12
1655430600000|2022-06-17 01:50:00|41262.8|41242.8|41261.5|41241.5|41270.7|41250.7|41261.1|41241.1|14
1655430610000|2022-06-17 01:50:10|41259|41239|41253.6|41233.6|41259|41239|41253.2|41233.2|7
1655430620000|2022-06-17 01:50:20|41251.5|41231.5|41253.6|41233.6|41253.6|41233.6|41250.7|41230.7|1
1655430630000|2022-06-17 01:50:30|41253.2|41233.2|41251.5|41231.5|41253.6|41233.6|41251.5|41231.5|5
1655430640000|2022-06-17 01:50:40|41251.1|41231.1|41251.1|41231.1|41251.1|41231.1|41246.1|41226.1|4
1655430650000|2022-06-17 01:50:50|41250.7|41230.7|41251.1|41231.1|41251.1|41231.1|41250.7|41230.7|0
1655430660000|2022-06-17 01:51:00|41250.7|41230.7|41246.1|41226.1|41250.7|41230.7|41246.1|41226.1|6
1655430670000|2022-06-17 01:51:10|41248.2|41228.2|41240.7|41220.7|41248.2|41228.2|41240.7|41220.7|4
1655430680000|2022-06-17 01:51:20|41240.3|41220.3|41240.7|41220.7|41240.7|41220.7|41238.2|41218.2|3
1655430690000|2022-06-17 01:51:30|41238.2|41218.2|41233.6|41213.6|41238.2|41218.2|41233.2|41213.2|10
1655430700000|2022-06-17 01:51:40|41238.6|41218.6|41231.9|41211.9|41238.6|41218.6|41231.9|41211.9|2
1655430710000|2022-06-17 01:51:50|41233.6|41213.6|41223.6|41203.6|41233.6|41213.6|41223.6|41203.6|1
1655430720000|2022-06-17 01:52:00|41221.1|41201.1|41221.1|41201.1|41221.1|41201.1|41221.1|41201.1|0
1655430730000|2022-06-17 01:52:10|41220.7|41200.7|41216.5|41196.5|41220.7|41200.7|41211.1|41191.1|4
1655430740000|2022-06-17 01:52:20|41216.1|41196.1|41211.5|41191.5|41216.1|41196.1|41211.5|41191.5|0
1655430750000|2022-06-17 01:52:30|41212.3|41192.3|41211.5|41191.5|41214.4|41194.4|41211.5|41191.5|1
1655430760000|2022-06-17 01:52:40|41211.1|41191.1|41209|41189|41211.1|41191.1|41206.5|41186.5|1
1655430770000|2022-06-17 01:52:50|41211.1|41191.1|41209|41189|41211.1|41191.1|41209|41189|2
1655430780000|2022-06-17 01:53:00|41213.6|41193.6|41214|41194|41214|41194|41213.6|41193.6|1
1655430790000|2022-06-17 01:53:10|41216.5|41196.5|41216.5|41196.5|41216.5|41196.5|41213.6|41193.6|3
1655430800000|2022-06-17 01:53:20|41214.4|41194.4|41213.6|41193.6|41216.5|41196.5|41213.2|41193.2|3
1655430810000|2022-06-17 01:53:30|41211.5|41191.5|41219.4|41199.4|41219.4|41199.4|41209|41189|8
1655430820000|2022-06-17 01:53:40|41221.9|41201.9|41231.1|41211.1|41231.1|41211.1|41219.4|41199.4|3
1655430830000|2022-06-17 01:53:50|41233.6|41213.6|41234|41214|41236.1|41216.1|41233.6|41213.6|2
1655430840000|2022-06-17 01:54:00|41234.4|41214.4|41241.9|41221.9|41241.9|41221.9|41234.4|41214.4|5
1655430850000|2022-06-17 01:54:10|41241.5|41221.5|41246.5|41226.5|41246.5|41226.5|41241.5|41221.5|15
1655430860000|2022-06-17 01:54:20|41244.4|41224.4|41244|41224|41244.4|41224.4|41244|41224|1
1655430870000|2022-06-17 01:54:30|41243.6|41223.6|41241.5|41221.5|41246.1|41226.1|41241.1|41221.1|6
1655430880000|2022-06-17 01:54:40|||||||||3
1655430890000|2022-06-17 01:54:50|||||||||1
1655430900000|2022-06-17 01:55:00|41239|41219|41241.5|41221.5|41241.5|41221.5|41236.5|41216.5|13
1655430910000|2022-06-17 01:55:10|41238.6|41218.6|41231.1|41211.1|41239|41219|41231.1|41211.1|5
1655430920000|2022-06-17 01:55:20|41233.6|41213.6|41238.6|41218.6|41238.6|41218.6|41233.6|41213.6|5
1655430930000|2022-06-17 01:55:30|41241.5|41221.5|41244|41224|41244|41224|41241.5|41221.5|0
1655430940000|2022-06-17 01:55:40|41246.5|41226.5|41246.5|41226.5|41246.5|41226.5|41241.5|41221.5|0
1655430950000|2022-06-17 01:55:50|41249|41229|41256.5|41236.5|41256.5|41236.5|41249|41229|6
1655430960000|2022-06-17 01:56:00|41259|41239|41256.5|41236.5|41266.5|41246.5|41256.5|41236.5|6
1655430970000|2022-06-17 01:56:10|41254|41234|41249|41229|41254|41234|41249|41229|0
1655430980000|2022-06-17 01:56:20|41251.5|41231.5|41249|41229|41251.5|41231.5|41249|41229|1
1655430990000|2022-06-17 01:56:30|41249.4|41229.4|41251.9|41231.9|41251.9|41231.9|41249.4|41229.4|0
1655431000000|2022-06-17 01:56:40|41254|41234|41251.5|41231.5|41254|41234|41251.5|41231.5|5
1655431010000|2022-06-17 01:56:50|41251.6|41231.6|41259.1|41239.1|41259.1|41239.1|41251.6|41231.6|1
1655431020000|2022-06-17 01:57:00|41259.4|41239.4|41264.4|41244.4|41264.4|41244.4|41259.4|41239.4|2
1655431030000|2022-06-17 01:57:10|41264.8|41244.8|41264.8|41244.8|41264.8|41244.8|41264.8|41244.8|1
1655431040000|2022-06-17 01:57:20|41265.2|41245.2|41270.2|41250.2|41270.2|41250.2|41265.2|41245.2|16
1655431050000|2022-06-17 01:57:30|41272.3|41252.3|41272.7|41252.7|41272.7|41252.7|41272.3|41252.3|1
1655431060000|2022-06-17 01:57:40|41274.5|41254.5|41272|41252|41274.5|41254.5|41272|41252|0
1655431070000|2022-06-17 01:57:50|41271.6|41251.6|41267|41247|41271.6|41251.6|41267|41247|1
1655431080000|2022-06-17 01:58:00|41264.8|41244.8|41254.5|41234.5|41264.8|41244.8|41254.5|41234.5|5
1655431090000|2022-06-17 01:58:10|41254.1|41234.1|41234.5|41214.5|41254.1|41234.1|41234.5|41214.5|4
1655431100000|2022-06-17 01:58:20|41234.8|41214.8|41229.5|41209.5|41237|41217|41229.5|41209.5|3
1655431110000|2022-06-17 01:58:30|41232|41212|41234.5|41214.5|41234.5|41214.5|41232|41212|1
1655431120000|2022-06-17 01:58:40|41234.9|41214.9|41239.5|41219.5|41239.5|41219.5|41234.9|41214.9|2
1655431130000|2022-06-17 01:58:50|41237|41217|41237|41217|41237|41217|41237|41217|1
1655431140000|2022-06-17 01:59:00|41234.9|41214.9|41234.5|41214.5|41234.9|41214.9|41234.5|41214.5|0
1655431150000|2022-06-17 01:59:10|41234.1|41214.1|41219.5|41199.5|41234.1|41214.1|41214.5|41194.5|5
1655431160000|2022-06-17 01:59:20|41217|41197|41214.5|41194.5|41217|41197|41214.5|41194.5|1
1655431170000|2022-06-17 01:59:30|||||||||2
1655431180000|2022-06-17 01:59:40|41212|41192|41214.5|41194.5|41214.5|41194.5|41212|41192|1
1655431190000|2022-06-17 01:59:50|41217|41197|41217|41197|41217|41197|41217|41197|1
1655431200000|2022-06-17 02:00:00|41221.6|41201.6|41229.5|41209.5|41234.5|41214.5|41221.6|41201.6|6
1655431210000|2022-06-17 02:00:10|41231.6|41211.6|41234.5|41214.5|41234.5|41214.5|41231.6|41211.6|4
1655431220000|2022-06-17 02:00:20|41235.3|41215.3|41239.9|41219.9|41239.9|41219.9|41234.5|41214.5|1
1655431230000|2022-06-17 02:00:30|41240.3|41220.3|41244.5|41224.5|41244.5|41224.5|41240.3|41220.3|0
1655431240000|2022-06-17 02:00:40|41239.5|41219.5|41239.5|41219.5|41239.5|41219.5|41239.5|41219.5|0
1655431250000|2022-06-17 02:00:50|41239.1|41219.1|41234.5|41214.5|41239.1|41219.1|41234.5|41214.5|1
1655431260000|2022-06-17 02:01:00|41234.1|41214.1|41229.5|41209.5|41234.1|41214.1|41229.5|41209.5|6
1655431270000|2022-06-17 02:01:10|41232|41212|41231.6|41211.6|41234.1|41214.1|41231.6|41211.6|4
1655431280000|2022-06-17 02:01:20|41231.2|41211.2|41234.5|41214.5|41234.5|41214.5|41229.1|41209.1|6
1655431300000|2022-06-17 02:01:40|41232|41212|41234.5|41214.5|41234.5|41214.5|41229.5|41209.5|1
1655431310000|2022-06-17 02:01:50|||||||||9
1655431320000|2022-06-17 02:02:00|41234.1|41214.1|41234.9|41214.9|41234.9|41214.9|41232|41212|4
1655431330000|2022-06-17 02:02:10|41237.4|41217.4|41234.9|41214.9|41237.4|41217.4|41234.9|41214.9|1
1655431340000|2022-06-17 02:02:20|41237|41217|41236.6|41216.6|41237|41217|41236.6|41216.6|3
1655431350000|2022-06-17 02:02:30|41234.5|41214.5|41234.5|41214.5|41234.5|41214.5|41234.5|41214.5|1
1655431360000|2022-06-17 02:02:40|41234.1|41214.1|41232|41212|41234.1|41214.1|41232|41212|3
1655431370000|2022-06-17 02:02:50|41222|41202|41219.5|41199.5|41222|41202|41219.1|41199.1|3
1655431380000|2022-06-17 02:03:00|||||||||5
1655431390000|2022-06-17 02:03:10|41219.9|41199.9|41220.3|41200.3|41220.3|41200.3|41217.4|41197.4|0
1655431400000|2022-06-17 02:03:20|41219.9|41199.9|41215.3|41195.3|41219.9|41199.9|41215.3|41195.3|0
1655431410000|2022-06-17 02:03:30|41217.4|41197.4|41215.3|41195.3|41217.4|41197.4|41214.5|41194.5|0
1655431420000|2022-06-17 02:03:40|41214.9|41194.9|41215.3|41195.3|41215.3|41195.3|41214.5|41194.5|0
1655431430000|2022-06-17 02:03:50|41217.4|41197.4|41217.4|41197.4|41219.5|41199.5|41217.4|41197.4|4
1655431440000|2022-06-17 02:04:00|41219.9|41199.9|41227.4|41207.4|41227.4|41207.4|41219.9|41199.9|6
1655431450000|2022-06-17 02:04:10|41225.3|41205.3|41229.5|41209.5|41229.5|41209.5|41225.3|41205.3|0
1655431460000|2022-06-17 02:04:20|41229.9|41209.9|41229.9|41209.9|41229.9|41209.9|41229.9|41209.9|0
1655431470000|2022-06-17 02:04:30|41234.9|41214.9|41252.4|41232.4|41252.4|41232.4|41234.9|41214.9|1
1655431480000|2022-06-17 02:04:40|41249.9|41229.9|41249.9|41229.9|41249.9|41229.9|41249.9|41229.9|1
1655431490000|2022-06-17 02:04:50|41252.4|41232.4|41249.9|41229.9|41252.4|41232.4|41249.9|41229.9|3
1655431500000|2022-06-17 02:05:00|41249.5|41229.5|41249.9|41229.9|41249.9|41229.9|41249.1|41229.1|1
1655431510000|2022-06-17 02:05:10|41247.4|41227.4|41247.4|41227.4|41247.4|41227.4|41247.4|41227.4|0
1655431520000|2022-06-17 02:05:20|41244.9|41224.9|41244.9|41224.9|41244.9|41224.9|41244.9|41224.9|0
1655431530000|2022-06-17 02:05:30|41242.4|41222.4|41239.9|41219.9|41242.4|41222.4|41239.9|41219.9|1
1655431540000|2022-06-17 02:05:40|41239.5|41219.5|41232|41212|41239.5|41219.5|41232|41212|0
1655431550000|2022-06-17 02:05:50|41231.6|41211.6|41216.6|41196.6|41231.6|41211.6|41216.6|41196.6|3
1655431560000|2022-06-17 02:06:00|41217|41197|41217|41197|41217|41197|41216.6|41196.6|2
1655431580000|2022-06-17 02:06:20|41214.9|41194.9|41219.5|41199.5|41219.5|41199.5|41214.9|41194.9|2
1655431590000|2022-06-17 02:06:30|41217.4|41197.4|41222.4|41202.4|41222.4|41202.4|41217.4|41197.4|3
1655431610000|2022-06-17 02:06:50|41224.9|41204.9|41227.4|41207.4|41227.4|41207.4|41222.4|41202.4|0
1655431620000|2022-06-17 02:07:00|41225.3|41205.3|41219|41199|41227|41207|41218.6|41198.6|4
1655431630000|2022-06-17 02:07:10|41218.6|41198.6|41219|41199|41219|41199|41216.1|41196.1|1
1655431640000|2022-06-17 02:07:20|41218.6|41198.6|41218.6|41198.6|41218.6|41198.6|41218.6|41198.6|0
1655431650000|2022-06-17 02:07:30|41218.2|41198.2|41215.7|41195.7|41218.2|41198.2|41215.7|41195.7|0
1655431660000|2022-06-17 02:07:40|41212.8|41192.8|41205.3|41185.3|41212.8|41192.8|41204.5|41184.5|9
1655431670000|2022-06-17 02:07:50|41207.4|41187.4|41207.4|41187.4|41207.4|41187.4|41207.4|41187.4|0
1655431680000|2022-06-17 02:08:00|41202.4|41182.4|41202.4|41182.4|41202.4|41182.4|41202.4|41182.4|0
1655431690000|2022-06-17 02:08:10|41200.3|41180.3|41197.4|41177.4|41200.3|41180.3|41197.4|41177.4|2
1655431700000|2022-06-17 02:08:20|||||||||3
1655431710000|2022-06-17 02:08:30|41197|41177|41194.5|41174.5|41197.4|41177.4|41194.5|41174.5|2
1655431720000|2022-06-17 02:08:40|41194.9|41174.9|41194.5|41174.5|41194.9|41174.9|41194.5|41174.5|1
1655431730000|2022-06-17 02:08:50|41192.4|41172.4|41189.9|41169.9|41192.4|41172.4|41189.9|41169.9|1
1655431740000|2022-06-17 02:09:00|41192.4|41172.4|41187.4|41167.4|41192.4|41172.4|41187.4|41167.4|4
1655431750000|2022-06-17 02:09:10|41187.8|41167.8|41189.9|41169.9|41190.3|41170.3|41187.4|41167.4|2
1655431760000|2022-06-17 02:09:20|41187.8|41167.8|41187.4|41167.4|41189.9|41169.9|41187.4|41167.4|1
1655431770000|2022-06-17 02:09:30|41184.9|41164.9|41179.9|41159.9|41184.9|41164.9|41179.9|41159.9|9
1655431780000|2022-06-17 02:09:40|41182.4|41162.4|41182.4|41162.4|41182.4|41162.4|41182.4|41162.4|0
1655431790000|2022-06-17 02:09:50|41182.8|41162.8|41182.4|41162.4|41184.5|41164.5|41182.4|41162.4|1
1655431800000|2022-06-17 02:10:00|41182|41162|41182.4|41162.4|41182.4|41162.4|41177.4|41157.4|1
1655431810000|2022-06-17 02:10:10|||||||||1
1655431820000|2022-06-17 02:10:20|41179.5|41159.5|41177.4|41157.4|41179.9|41159.9|41177.4|41157.4|1
1655431830000|2022-06-17 02:10:30|41175.3|41155.3|41175.3|41155.3|41175.3|41155.3|41175.3|41155.3|3
1655431850000|2022-06-17 02:10:50|41174.9|41154.9|41175.3|41155.3|41175.3|41155.3|41174.9|41154.9|4
1655431860000|2022-06-17 02:11:00|41174.9|41154.9|41172.4|41152.4|41175.3|41155.3|41172.4|41152.4|4
1655431870000|2022-06-17 02:11:10|41172.8|41152.8|41174.9|41154.9|41175.3|41155.3|41172.8|41152.8|0
1655431880000|2022-06-17 02:11:20|41177.4|41157.4|41175.3|41155.3|41177.4|41157.4|41174.9|41154.9|2
1655431890000|2022-06-17 02:11:30|41174.9|41154.9|41177.4|41157.4|41177.4|41157.4|41174.9|41154.9|1
1655431900000|2022-06-17 02:11:40|41177.8|41157.8|41177.4|41157.4|41177.8|41157.8|41177.4|41157.4|0
1655431910000|2022-06-17 02:11:50|41174.9|41154.9|41173.2|41153.2|41174.9|41154.9|41170.3|41150.3|1
1655431920000|2022-06-17 02:12:00|41172.4|41152.4|41173.2|41153.2|41173.2|41153.2|41172.4|41152.4|0
1655431940000|2022-06-17 02:12:20|41177.4|41157.4|41185.3|41165.3|41185.3|41165.3|41175.7|41155.7|5
1655431950000|2022-06-17 02:12:30|41187.8|41167.8|41190.3|41170.3|41190.3|41170.3|41187.8|41167.8|0
1655431960000|2022-06-17 02:12:40|41192.4|41172.4|41193.2|41173.2|41193.2|41173.2|41190.3|41170.3|1
1655431970000|2022-06-17 02:12:50|41191.1|41171.1|41190.7|41170.7|41191.1|41171.1|41190.3|41170.3|2
1655431980000|2022-06-17 02:13:00|41190.3|41170.3|41195.3|41175.3|41195.3|41175.3|41190.3|41170.3|1
1655431990000|2022-06-17 02:13:10|41198.2|41178.2|41198.2|41178.2|41198.2|41178.2|41198.2|41178.2|0
1655432000000|2022-06-17 02:13:20|41197.8|41177.8|41198.2|41178.2|41198.2|41178.2|41193.6|41173.6|0
1655432010000|2022-06-17 02:13:30|41195.7|41175.7|41195.7|41175.7|41198.2|41178.2|41195.7|41175.7|0
1655432020000|2022-06-17 02:13:40|41193.2|41173.2|41190.3|41170.3|41193.2|41173.2|41190.3|41170.3|6
1655432030000|2022-06-17 02:13:50|41192.4|41172.4|41190.3|41170.3|41192.4|41172.4|41190.3|41170.3|0
1655432040000|2022-06-17 02:14:00|41190.7|41170.7|41190.7|41170.7|41192.8|41172.8|41190.7|41170.7|1
1655432050000|2022-06-17 02:14:10|41195.7|41175.7|41195.3|41175.3|41195.7|41175.7|41195.3|41175.3|0
1655432060000|2022-06-17 02:14:20|41195.7|41175.7|41198.2|41178.2|41198.2|41178.2|41193.2|41173.2|0
1655432070000|2022-06-17 02:14:30|41198.6|41178.6|41205.3|41185.3|41205.3|41185.3|41198.6|41178.6|1
1655432080000|2022-06-17 02:14:40|41205.7|41185.7|41210.7|41190.7|41210.7|41190.7|41205.7|41185.7|3
1655432090000|2022-06-17 02:14:50|41213.2|41193.2|41205.7|41185.7|41213.2|41193.2|41203.2|41183.2|11
1655432100000|2022-06-17 02:15:00|41203.2|41183.2|41198.2|41178.2|41208.2|41188.2|41198.2|41178.2|2
1655432110000|2022-06-17 02:15:10|41200.3|41180.3|41203.2|41183.2|41203.2|41183.2|41200.3|41180.3|0
1655432120000|2022-06-17 02:15:20|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|0
1655432130000|2022-06-17 02:15:30|41205.3|41185.3|41199|41179|41205.3|41185.3|41198.2|41178.2|4
1655432140000|2022-06-17 02:15:40|41203.2|41183.2|41203.2|41183.2|41203.2|41183.2|41202.8|41182.8|2
1655432150000|2022-06-17 02:15:50|41205.3|41185.3|41205.3|41185.3|41205.3|41185.3|41205.3|41185.3|0
1655432160000|2022-06-17 02:16:00|41203.2|41183.2|41203.2|41183.2|41205.7|41185.7|41203.2|41183.2|3
1655432180000|2022-06-17 02:16:20|41202.8|41182.8|41188.2|41168.2|41202.8|41182.8|41187.8|41167.8|2
1655432190000|2022-06-17 02:16:30|41183.2|41163.2|41185.7|41165.7|41188.2|41168.2|41183.2|41163.2|0
1655432200000|2022-06-17 02:16:40|41187.8|41167.8|41185.7|41165.7|41188.2|41168.2|41183.2|41163.2|0
1655432210000|2022-06-17 02:16:50|41185.3|41165.3|41185.7|41165.7|41185.7|41165.7|41183.2|41163.2|0
1655432220000|2022-06-17 02:17:00|41188.2|41168.2|41195.7|41175.7|41195.7|41175.7|41188.2|41168.2|11
1655432230000|2022-06-17 02:17:10|41198.2|41178.2|41198.2|41178.2|41198.2|41178.2|41198.2|41178.2|3
1655432240000|2022-06-17 02:17:20|41201.1|41181.1|41205.7|41185.7|41208.2|41188.2|41201.1|41181.1|8
1655432260000|2022-06-17 02:17:40|41206.1|41186.1|41208.2|41188.2|41208.2|41188.2|41206.1|41186.1|2
1655432270000|2022-06-17 02:17:50|41207.8|41187.8|41206.1|41186.1|41207.8|41187.8|41205.7|41185.7|0
1655432280000|2022-06-17 02:18:00|41205.7|41185.7|41203.2|41183.2|41205.7|41185.7|41203.2|41183.2|1
1655432290000|2022-06-17 02:18:10|41200.7|41180.7|41195.7|41175.7|41200.7|41180.7|41193.2|41173.2|1
1655432300000|2022-06-17 02:18:20|41195.3|41175.3|41195.7|41175.7|41195.7|41175.7|41193.2|41173.2|0
1655432310000|2022-06-17 02:18:30|41193.2|41173.2|41195.7|41175.7|41195.7|41175.7|41193.2|41173.2|0
1655432330000|2022-06-17 02:18:50|41193.2|41173.2|41183.2|41163.2|41193.6|41173.6|41183.2|41163.2|8
1655432340000|2022-06-17 02:19:00|41180.7|41160.7|41188.2|41168.2|41188.2|41168.2|41180.7|41160.7|0
1655432350000|2022-06-17 02:19:10|41190.7|41170.7|41191.1|41171.1|41191.1|41171.1|41190.7|41170.7|0
1655432360000|2022-06-17 02:19:20|41193.6|41173.6|41195.3|41175.3|41195.7|41175.7|41193.2|41173.2|0
1655432370000|2022-06-17 02:19:30|41193.2|41173.2|41195.7|41175.7|41195.7|41175.7|41191.1|41171.1|0
1655432380000|2022-06-17 02:19:40|41193.2|41173.2|41198.2|41178.2|41198.2|41178.2|41193.2|41173.2|0
1655432390000|2022-06-17 02:19:50|41195.7|41175.7|41193.6|41173.6|41195.7|41175.7|41190.7|41170.7|0
1655432400000|2022-06-17 02:20:00|41193.2|41173.2|41193.2|41173.2|41193.2|41173.2|41192.8|41172.8|0
1655432420000|2022-06-17 02:20:20|41190.7|41170.7|41188.2|41168.2|41190.7|41170.7|41188.2|41168.2|2
1655432430000|2022-06-17 02:20:30|41186.1|41166.1|41175.7|41155.7|41186.1|41166.1|41175.7|41155.7|0
1655432440000|2022-06-17 02:20:40|41176.1|41156.1|41175.3|41155.3|41178.2|41158.2|41175.3|41155.3|0
1655432450000|2022-06-17 02:20:50|41175.7|41155.7|41178.2|41158.2|41178.2|41158.2|41173.2|41153.2|0
1655432470000|2022-06-17 02:21:10|||||||||1
1655432480000|2022-06-17 02:21:20|41180.7|41160.7|41178.2|41158.2|41183.2|41163.2|41178.2|41158.2|0
1655432490000|2022-06-17 02:21:30|41175.7|41155.7|41173.6|41153.6|41175.7|41155.7|41170.7|41150.7|1
1655432500000|2022-06-17 02:21:40|41173.2|41153.2|41173.6|41153.6|41175.7|41155.7|41173.2|41153.2|0
1655432510000|2022-06-17 02:21:50|41173.2|41153.2|41172.8|41152.8|41175.3|41155.3|41170.7|41150.7|0
1655432520000|2022-06-17 02:22:00|41170.7|41150.7|41176.1|41156.1|41178.2|41158.2|41168.2|41148.2|3
1655432530000|2022-06-17 02:22:10|41178.2|41158.2|41178.2|41158.2|41180.7|41160.7|41178.2|41158.2|0
1655432540000|2022-06-17 02:22:20|41178.6|41158.6|41175.7|41155.7|41178.6|41158.6|41175.7|41155.7|5
1655432550000|2022-06-17 02:22:30|41180.3|41160.3|41180.3|41160.3|41180.3|41160.3|41180.3|41160.3|4
1655432560000|2022-06-17 02:22:40|41181.1|41161.1|41183.2|41163.2|41183.2|41163.2|41181.1|41161.1|0
1655432570000|2022-06-17 02:22:50|41180.7|41160.7|41173.2|41153.2|41180.7|41160.7|41170.7|41150.7|3
1655432580000|2022-06-17 02:23:00|41174|41154|41178.2|41158.2|41178.2|41158.2|41174|41154|0
1655432590000|2022-06-17 02:23:10|41173.2|41153.2|41175.7|41155.7|41175.7|41155.7|41173.2|41153.2|0
1655432600000|2022-06-17 02:23:20|41178.2|41158.2|41179|41159|41179|41159|41178.2|41158.2|1
1655432610000|2022-06-17 02:23:30|41183.2|41163.2|41178.2|41158.2|41183.2|41163.2|41178.2|41158.2|0
1655432650000|2022-06-17 02:24:10|41180.3|41160.3|41183.2|41163.2|41183.2|41163.2|41180.3|41160.3|0
1655432700000|2022-06-17 02:25:00|41185.7|41165.7|41180.3|41160.3|41185.7|41165.7|41179.9|41159.9|4
1655432720000|2022-06-17 02:25:20|41182.4|41162.4|41182.8|41162.8|41182.8|41162.8|41182.4|41162.4|0
1655432730000|2022-06-17 02:25:30|41185.3|41165.3|41185.7|41165.7|41185.7|41165.7|41185.3|41165.3|0
1655432740000|2022-06-17 02:25:40|41183.6|41163.6|41183.6|41163.6|41183.6|41163.6|41183.6|41163.6|0
1655432750000|2022-06-17 02:25:50|41183.2|41163.2|41183.2|41163.2|41183.2|41163.2|41182.8|41162.8|3
1655432760000|2022-06-17 02:26:00|41185.7|41165.7|41188.2|41168.2|41188.2|41168.2|41185.7|41165.7|0
1655432790000|2022-06-17 02:26:30|41190.7|41170.7|41190.7|41170.7|41190.7|41170.7|41190.7|41170.7|0
1655432800000|2022-06-17 02:26:40|41193.6|41173.6|41198.6|41178.6|41201.1|41181.1|41193.6|41173.6|3
1655432810000|2022-06-17 02:26:50|41201.1|41181.1|41201.1|41181.1|41201.1|41181.1|41201.1|41181.1|0
1655432820000|2022-06-17 02:27:00|41198.6|41178.6|41198.6|41178.6|41198.6|41178.6|41198.6|41178.6|0
1655432850000|2022-06-17 02:27:30|41198.2|41178.2|41193.2|41173.2|41198.2|41178.2|41193.2|41173.2|0
1655432860000|2022-06-17 02:27:40|41190.7|41170.7|41188.2|41168.2|41190.7|41170.7|41188.2|41168.2|0
1655432870000|2022-06-17 02:27:50|41187.8|41167.8|41185.7|41165.7|41187.8|41167.8|41185.7|41165.7|1
1655432880000|2022-06-17 02:28:00|41188.2|41168.2|41188.6|41168.6|41188.6|41168.6|41188.2|41168.2|1
1655432890000|2022-06-17 02:28:10|41188.2|41168.2|41188.2|41168.2|41188.6|41168.6|41188.2|41168.2|0
1655432900000|2022-06-17 02:28:20|41188.6|41168.6|41188.2|41168.2|41190.3|41170.3|41188.2|41168.2|0
1655432910000|2022-06-17 02:28:30|41187.8|41167.8|41185.7|41165.7|41187.8|41167.8|41185.7|41165.7|1
1655432920000|2022-06-17 02:28:40|41185.3|41165.3|41185.7|41165.7|41188.2|41168.2|41185.3|41165.3|0
1655432930000|2022-06-17 02:28:50|41183.2|41163.2|41183.2|41163.2|41183.2|41163.2|41183.2|41163.2|2
1655432940000|2022-06-17 02:29:00|41185.7|41165.7|41183.6|41163.6|41185.7|41165.7|41183.2|41163.2|1
1655432950000|2022-06-17 02:29:10|41185.3|41165.3|41188.2|41168.2|41188.2|41168.2|41183.2|41163.2|0
1655432960000|2022-06-17 02:29:20|41186.1|41166.1|41188.2|41168.2|41188.2|41168.2|41186.1|41166.1|0
1655432970000|2022-06-17 02:29:30|41190.7|41170.7|41190.7|41170.7|41190.7|41170.7|41188.2|41168.2|2
1655432990000|2022-06-17 02:29:50|41191.1|41171.1|41191.1|41171.1|41191.1|41171.1|41191.1|41171.1|1
1655433000000|2022-06-17 02:30:00|41196.1|41176.1|41198.2|41178.2|41198.2|41178.2|41196.1|41176.1|0
1655433010000|2022-06-17 02:30:10|41198.6|41178.6|41216.1|41196.1|41218.2|41198.2|41198.6|41178.6|16
1655433020000|2022-06-17 02:30:20|41218.2|41198.2|41222.8|41202.8|41222.8|41202.8|41218.2|41198.2|0
1655433030000|2022-06-17 02:30:30|41222.4|41202.4|41220.3|41200.3|41222.4|41202.4|41220.3|41200.3|0
1655433040000|2022-06-17 02:30:40|41220.7|41200.7|41217.8|41197.8|41220.7|41200.7|41217.8|41197.8|4
1655433050000|2022-06-17 02:30:50|41214.9|41194.9|41215.7|41195.7|41215.7|41195.7|41214.9|41194.9|1
1655433060000|2022-06-17 02:31:00|41217.8|41197.8|41220.7|41200.7|41220.7|41200.7|41217.8|41197.8|1
1655433070000|2022-06-17 02:31:10|41221.1|41201.1|41228.2|41208.2|41230.3|41210.3|41221.1|41201.1|5
1655433080000|2022-06-17 02:31:20|41230.3|41210.3|41230.3|41210.3|41230.3|41210.3|41230.3|41210.3|0
1655433090000|2022-06-17 02:31:30|41230.7|41210.7|41231.1|41211.1|41231.1|41211.1|41230.7|41210.7|0
1655433100000|2022-06-17 02:31:40|41233.2|41213.2|41233.2|41213.2|41233.2|41213.2|41233.2|41213.2|0
1655433110000|2022-06-17 02:31:50|41228.2|41208.2|41228.2|41208.2|41228.2|41208.2|41228.2|41208.2|2
1655433120000|2022-06-17 02:32:00|41227.8|41207.8|41227.8|41207.8|41227.8|41207.8|41227.8|41207.8|0
1655433130000|2022-06-17 02:32:10|41228.2|41208.2|41228.6|41208.6|41228.6|41208.6|41227.8|41207.8|0
1655433140000|2022-06-17 02:32:20|41231.1|41211.1|41231.1|41211.1|41231.1|41211.1|41231.1|41211.1|6
1655433150000|2022-06-17 02:32:30|41228.6|41208.6|41228.2|41208.2|41228.6|41208.6|41228.2|41208.2|1
1655433160000|2022-06-17 02:32:40|41225.7|41205.7|41225.3|41205.3|41225.7|41205.7|41225.3|41205.3|2
1655433170000|2022-06-17 02:32:50|41223.2|41203.2|41222.8|41202.8|41223.2|41203.2|41222.8|41202.8|0
1655433180000|2022-06-17 02:33:00|41220.3|41200.3|41215.3|41195.3|41220.3|41200.3|41215.3|41195.3|6
1655433190000|2022-06-17 02:33:10|41214.9|41194.9|41204.9|41184.9|41214.9|41194.9|41204.9|41184.9|1
1655433210000|2022-06-17 02:33:30|41204.5|41184.5|41203.2|41183.2|41204.5|41184.5|41202.4|41182.4|5
1655433220000|2022-06-17 02:33:40|41208.2|41188.2|41210.3|41190.3|41212.8|41192.8|41206.1|41186.1|0
1655433230000|2022-06-17 02:33:50|41212.8|41192.8|41210.3|41190.3|41212.8|41192.8|41210.3|41190.3|0
1655433240000|2022-06-17 02:34:00|41210.7|41190.7|41215.7|41195.7|41215.7|41195.7|41210.7|41190.7|1
1655433250000|2022-06-17 02:34:10|41215.3|41195.3|41215.3|41195.3|41215.3|41195.3|41215.3|41195.3|0
1655433260000|2022-06-17 02:34:20|||||||||1
1655433270000|2022-06-17 02:34:30|41215.7|41195.7|41223.2|41203.2|41223.2|41203.2|41215.7|41195.7|7
1655433280000|2022-06-17 02:34:40|||||||||4
1655433300000|2022-06-17 02:35:00|41221.1|41201.1|41215.7|41195.7|41221.1|41201.1|41215.7|41195.7|5
1655433310000|2022-06-17 02:35:10|41213.6|41193.6|41208.2|41188.2|41213.6|41193.6|41208.2|41188.2|5
1655433320000|2022-06-17 02:35:20|41207.8|41187.8|41208.2|41188.2|41210.3|41190.3|41207.8|41187.8|10
1655433340000|2022-06-17 02:35:40|41207.8|41187.8|41205.7|41185.7|41207.8|41187.8|41205.7|41185.7|3
1655433350000|2022-06-17 02:35:50|41205.3|41185.3|41205.3|41185.3|41205.7|41185.7|41203.2|41183.2|1
1655433360000|2022-06-17 02:36:00|41203.2|41183.2|41203.2|41183.2|41205.3|41185.3|41203.2|41183.2|0
1655433370000|2022-06-17 02:36:10|41205.3|41185.3|41205.3|41185.3|41205.3|41185.3|41205.3|41185.3|0
1655433380000|2022-06-17 02:36:20|41203.2|41183.2|41200.7|41180.7|41203.2|41183.2|41200.7|41180.7|1
1655433390000|2022-06-17 02:36:30|41200.3|41180.3|41198.2|41178.2|41200.3|41180.3|41193.2|41173.2|8
1655433400000|2022-06-17 02:36:40|41200.3|41180.3|41198.2|41178.2|41200.3|41180.3|41198.2|41178.2|1
1655433410000|2022-06-17 02:36:50|||||||||1
1655433420000|2022-06-17 02:37:00|41195.7|41175.7|41195.7|41175.7|41195.7|41175.7|41195.7|41175.7|1
1655433430000|2022-06-17 02:37:10|41196.1|41176.1|41198.2|41178.2|41198.2|41178.2|41196.1|41176.1|3
1655433440000|2022-06-17 02:37:20|41198.6|41178.6|41205.7|41185.7|41205.7|41185.7|41198.6|41178.6|3
1655433460000|2022-06-17 02:37:40|41206.1|41186.1|41208.2|41188.2|41208.2|41188.2|41206.1|41186.1|2
1655433470000|2022-06-17 02:37:50|41207.8|41187.8|41205.7|41185.7|41208.2|41188.2|41205.7|41185.7|1
1655433480000|2022-06-17 02:38:00|41210.7|41190.7|41210.7|41190.7|41210.7|41190.7|41210.7|41190.7|2
1655433490000|2022-06-17 02:38:10|41208.2|41188.2|41208.2|41188.2|41208.2|41188.2|41208.2|41188.2|2
1655433500000|2022-06-17 02:38:20|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|4
1655433520000|2022-06-17 02:38:40|41203.2|41183.2|41202.8|41182.8|41205.7|41185.7|41202.8|41182.8|1
1655433540000|2022-06-17 02:39:00|41200.7|41180.7|41198.2|41178.2|41200.7|41180.7|41198.2|41178.2|0
1655433570000|2022-06-17 02:39:30|41200.3|41180.3|41198.2|41178.2|41200.7|41180.7|41198.2|41178.2|1
1655433580000|2022-06-17 02:39:40|41196.1|41176.1|41195.7|41175.7|41196.1|41176.1|41195.7|41175.7|2
1655433600000|2022-06-17 02:40:00|41196.1|41176.1|41200.7|41180.7|41200.7|41180.7|41195.7|41175.7|1
1655433610000|2022-06-17 02:40:10|41202.8|41182.8|41208.2|41188.2|41208.2|41188.2|41202.8|41182.8|4
1655433620000|2022-06-17 02:40:20|41208.6|41188.6|41210.7|41190.7|41210.7|41190.7|41208.6|41188.6|3
1655433640000|2022-06-17 02:40:40|41211.1|41191.1|41210.7|41190.7|41212.8|41192.8|41210.7|41190.7|5
1655433660000|2022-06-17 02:41:00|41211.1|41191.1|41223.2|41203.2|41223.2|41203.2|41211.1|41191.1|6
1655433670000|2022-06-17 02:41:10|41228.2|41208.2|41223.2|41203.2|41228.2|41208.2|41223.2|41203.2|1
1655433690000|2022-06-17 02:41:30|41220.7|41200.7|41223.2|41203.2|41223.2|41203.2|41220.7|41200.7|0
1655433700000|2022-06-17 02:41:40|41223.6|41203.6|41223.6|41203.6|41223.6|41203.6|41223.6|41203.6|0
1655433720000|2022-06-17 02:42:00|41223.2|41203.2|41223.2|41203.2|41225.7|41205.7|41223.2|41203.2|2
1655433730000|2022-06-17 02:42:10|41225.3|41205.3|41220.7|41200.7|41225.3|41205.3|41220.7|41200.7|4
1655433740000|2022-06-17 02:42:20|||||||||1
1655433750000|2022-06-17 02:42:30|41217.8|41197.8|41208.2|41188.2|41217.8|41197.8|41208.2|41188.2|6
1655433760000|2022-06-17 02:42:40|41207.8|41187.8|41205.7|41185.7|41207.8|41187.8|41205.7|41185.7|0
1655433770000|2022-06-17 02:42:50|41203.2|41183.2|41203.2|41183.2|41203.6|41183.6|41198.2|41178.2|2
1655433780000|2022-06-17 02:43:00|41205.7|41185.7|41203.6|41183.6|41205.7|41185.7|41203.6|41183.6|5
1655433790000|2022-06-17 02:43:10|41203.2|41183.2|41210.4|41190.4|41210.4|41190.4|41180.3|41160.3|17
1655433800000|2022-06-17 02:43:20|41205.7|41185.7|41194|41174|41208.2|41188.2|41191.5|41171.5|10
1655433810000|2022-06-17 02:43:30|41191.5|41171.5|41199|41179|41199|41179|41189|41169|5
1655433820000|2022-06-17 02:43:40|41201.9|41181.9|41191.5|41171.5|41204.4|41184.4|41191.5|41171.5|14
1655433830000|2022-06-17 02:43:50|41191.9|41171.9|41196.5|41176.5|41196.5|41176.5|41191.5|41171.5|4
1655433840000|2022-06-17 02:44:00|41196.9|41176.9|41211.5|41191.5|41211.5|41191.5|41196.5|41176.5|22
1655433850000|2022-06-17 02:44:10|41214|41194|41231.5|41211.5|41233.6|41213.6|41214|41194|10
1655433860000|2022-06-17 02:44:20|41229|41209|41229|41209|41231.5|41211.5|41219|41199|6
1655433870000|2022-06-17 02:44:30|41231.5|41211.5|41231.5|41211.5|41231.5|41211.5|41226.5|41206.5|7
1655433880000|2022-06-17 02:44:40|41233.6|41213.6|41254|41234|41256.5|41236.5|41233.6|41213.6|14
1655433890000|2022-06-17 02:44:50|41253.6|41233.6|41256.5|41236.5|41258.6|41238.6|41246.5|41226.5|8
1655433900000|2022-06-17 02:45:00|41253.6|41233.6|41249|41229|41253.6|41233.6|41246.5|41226.5|3
1655433910000|2022-06-17 02:45:10|41254|41234|41254|41234|41256.1|41236.1|41249|41229|2
1655433920000|2022-06-17 02:45:20|41251.5|41231.5|41246.1|41226.1|41254|41234|41244.4|41224.4|3
1655433930000|2022-06-17 02:45:30|41244|41224|41241.9|41221.9|41246.5|41226.5|41233.6|41213.6|5
1655433940000|2022-06-17 02:45:40|41241.5|41221.5|41241.5|41221.5|41241.5|41221.5|41234.4|41214.4|2
1655433950000|2022-06-17 02:45:50|41241.1|41221.1|41249|41229|41251.5|41231.5|41239|41219|1
1655433960000|2022-06-17 02:46:00|41246.5|41226.5|41239|41219|41246.5|41226.5|41236.5|41216.5|1
1655433970000|2022-06-17 02:46:10|41234|41214|41224|41204|41234|41214|41224|41204|1
1655433980000|2022-06-17 02:46:20|41223.7|41203.7|41209|41189|41223.7|41203.7|41206.9|41186.9|6
1655433990000|2022-06-17 02:46:30|41206.2|41186.2|41206.2|41186.2|41209|41189|41204|41184|3
1655434000000|2022-06-17 02:46:40|41204|41184|41211.5|41191.5|41214|41194|41204|41184|3
1655434010000|2022-06-17 02:46:50|41209|41189|41211.9|41191.9|41211.9|41191.9|41204|41184|4
1655434020000|2022-06-17 02:47:00|41211.5|41191.5|41214|41194|41216.5|41196.5|41209|41189|0
1655434030000|2022-06-17 02:47:10|41214.4|41194.4|41216.5|41196.5|41219|41199|41214.4|41194.4|2
1655434040000|2022-06-17 02:47:20|41216.9|41196.9|41211.6|41191.6|41216.9|41196.9|41211.6|41191.6|7
1655434050000|2022-06-17 02:47:30|41209.1|41189.1|41221.6|41201.6|41221.6|41201.6|41209.1|41189.1|2
1655434060000|2022-06-17 02:47:40|41221.9|41201.9|41229.1|41209.1|41229.1|41209.1|41219.1|41199.1|2
1655434070000|2022-06-17 02:47:50|41231.6|41211.6|41234.1|41214.1|41234.1|41214.1|41229.1|41209.1|0
1655434080000|2022-06-17 02:48:00|41236.9|41216.9|41236.6|41216.6|41239.1|41219.1|41234.1|41214.1|0
1655434090000|2022-06-17 02:48:10|41231.9|41211.9|41226.6|41206.6|41231.9|41211.9|41226.6|41206.6|2
1655434100000|2022-06-17 02:48:20|41226.2|41206.2|41219.1|41199.1|41226.2|41206.2|41219.1|41199.1|4
1655434110000|2022-06-17 02:48:30|41216.9|41196.9|41219.1|41199.1|41219.1|41199.1|41216.6|41196.6|1
1655434120000|2022-06-17 02:48:40|41216.9|41196.9|41216.6|41196.6|41219.1|41199.1|41214.1|41194.1|4
1655434130000|2022-06-17 02:48:50|41216.2|41196.2|41206.2|41186.2|41216.2|41196.2|41206.2|41186.2|0
1655434140000|2022-06-17 02:49:00|41206.6|41186.6|41204.1|41184.1|41209.1|41189.1|41201.6|41181.6|1
1655434150000|2022-06-17 02:49:10|41202|41182|41204.1|41184.1|41204.1|41184.1|41201.6|41181.6|3
1655434160000|2022-06-17 02:49:20|41204.5|41184.5|41209.1|41189.1|41209.1|41189.1|41204.1|41184.1|0
1655434170000|2022-06-17 02:49:30|41207|41187|41191.6|41171.6|41207|41187|41191.6|41171.6|8
1655434180000|2022-06-17 02:49:40|41192|41172|41191.6|41171.6|41192|41172|41191.6|41171.6|0
1655434190000|2022-06-17 02:49:50|41191.2|41171.2|41189.1|41169.1|41191.6|41171.6|41189.1|41169.1|2
1655434200000|2022-06-17 02:50:00|41191.2|41171.2|41181.6|41161.6|41191.2|41171.2|41179.1|41159.1|6
1655434210000|2022-06-17 02:50:10|41181.2|41161.2|41176.6|41156.6|41181.2|41161.2|41176.6|41156.6|0
1655434220000|2022-06-17 02:50:20|41176.2|41156.2|41177|41157|41177|41157|41169.1|41149.1|5
1655434230000|2022-06-17 02:50:30|41179.5|41159.5|41179.5|41159.5|41179.5|41159.5|41179.5|41159.5|1
1655434240000|2022-06-17 02:50:40|41182|41162|41179.1|41159.1|41182|41162|41179.1|41159.1|2
1655434250000|2022-06-17 02:50:50|41182|41162|41181.6|41161.6|41182|41162|41181.6|41161.6|0
1655434260000|2022-06-17 02:51:00|41184.1|41164.1|41186.2|41166.2|41186.2|41166.2|41184.1|41164.1|3
1655434270000|2022-06-17 02:51:10|41186.6|41166.6|41191.6|41171.6|41191.6|41171.6|41186.6|41166.6|1
1655434280000|2022-06-17 02:51:20|41192|41172|41189.1|41169.1|41192|41172|41189.1|41169.1|1
1655434290000|2022-06-17 02:51:30|41187|41167|41187|41167|41189.1|41169.1|41184.5|41164.5|0
1655434300000|2022-06-17 02:51:40|41186.6|41166.6|41189.1|41169.1|41189.1|41169.1|41186.6|41166.6|0
1655434310000|2022-06-17 02:51:50|41187|41167|41189.5|41169.5|41189.5|41169.5|41187|41167|1
1655434320000|2022-06-17 02:52:00|41187|41167|41187|41167|41189.1|41169.1|41186.6|41166.6|3
1655434330000|2022-06-17 02:52:10|41187.4|41167.4|41189.1|41169.1|41189.5|41169.5|41187.4|41167.4|0
1655434340000|2022-06-17 02:52:20|41187.4|41167.4|41189.9|41169.9|41189.9|41169.9|41187.4|41167.4|0
1655434350000|2022-06-17 02:52:30|41189.5|41169.5|41189.9|41169.9|41189.9|41169.9|41187|41167|2
1655434360000|2022-06-17 02:52:40|41190.3|41170.3|41199.9|41179.9|41199.9|41179.9|41190.3|41170.3|4
1655434370000|2022-06-17 02:52:50|41202.4|41182.4|41202.8|41182.8|41202.8|41182.8|41202.4|41182.4|3
1655434380000|2022-06-17 02:53:00|41203.1|41183.1|41205.6|41185.6|41205.6|41185.6|41203.1|41183.1|6
1655434390000|2022-06-17 02:53:10|41210.3|41190.3|41210.6|41190.6|41210.6|41190.6|41210.3|41190.3|3
1655434400000|2022-06-17 02:53:20|41210.3|41190.3|41207|41187|41210.3|41190.3|41207|41187|6
1655434410000|2022-06-17 02:53:30|41206.6|41186.6|41199.1|41179.1|41206.6|41186.6|41199.1|41179.1|2
1655434420000|2022-06-17 02:53:40|41197|41177|41199.1|41179.1|41203.7|41183.7|41197|41177|2
1655434430000|2022-06-17 02:53:50|41197|41177|41191.2|41171.2|41197|41177|41191.2|41171.2|2
1655434440000|2022-06-17 02:54:00|41192|41172|41192|41172|41192|41172|41192|41172|0
1655434450000|2022-06-17 02:54:10|41194.1|41174.1|41186.6|41166.6|41194.1|41174.1|41186.6|41166.6|4
1655434460000|2022-06-17 02:54:20|41186.2|41166.2|41184.1|41164.1|41186.2|41166.2|41183.3|41163.3|3
1655434470000|2022-06-17 02:54:30|41186.2|41166.2|41184.1|41164.1|41186.2|41166.2|41182|41162|2
1655434480000|2022-06-17 02:54:40|41182|41162|41184.1|41164.1|41184.1|41164.1|41182|41162|0
1655434490000|2022-06-17 02:54:50|41181.6|41161.6|41176.6|41156.6|41181.6|41161.6|41176.6|41156.6|7
1655434500000|2022-06-17 02:55:00|41174.1|41154.1|41166.6|41146.6|41174.1|41154.1|41166.2|41146.2|6
1655434510000|2022-06-17 02:55:10|41166.2|41146.2|41143.7|41123.7|41166.2|41146.2|41143.7|41123.7|15
1655434520000|2022-06-17 02:55:20|41143.3|41123.3|41141.2|41121.2|41143.3|41123.3|41131.2|41111.2|10
1655434530000|2022-06-17 02:55:30|41143.7|41123.7|41141.2|41121.2|41143.7|41123.7|41141.2|41121.2|9
1655434540000|2022-06-17 02:55:40|41141.6|41121.6|41136.2|41116.2|41141.6|41121.6|41136.2|41116.2|2
1655434550000|2022-06-17 02:55:50|41134.1|41114.1|41133.3|41113.3|41134.1|41114.1|41133.3|41113.3|1
1655434560000|2022-06-17 02:56:00|41130.8|41110.8|41138.7|41118.7|41138.7|41118.7|41130.8|41110.8|12
1655434570000|2022-06-17 02:56:10|41139.1|41119.1|41138.7|41118.7|41141.2|41121.2|41136.2|41116.2|3
1655434580000|2022-06-17 02:56:20|41140.8|41120.8|41146.2|41126.2|41146.2|41126.2|41138.7|41118.7|3
1655434590000|2022-06-17 02:56:30|41146.6|41126.6|41153.3|41133.3|41158.3|41138.3|41146.6|41126.6|2
1655434610000|2022-06-17 02:56:50|41153.7|41133.7|41161.2|41141.2|41161.2|41141.2|41153.7|41133.7|4
1655434620000|2022-06-17 02:57:00|41166.2|41146.2|41173.7|41153.7|41174.1|41154.1|41163.7|41143.7|11
1655434630000|2022-06-17 02:57:10|41173.3|41153.3|41178.3|41158.3|41178.3|41158.3|41171.2|41151.2|10
1655434640000|2022-06-17 02:57:20|41175.8|41155.8|41170.8|41150.8|41180.4|41160.4|41168.3|41148.3|4
1655434650000|2022-06-17 02:57:30|41170.4|41150.4|41178.3|41158.3|41178.3|41158.3|41166.2|41146.2|4
1655434660000|2022-06-17 02:57:40|41180.4|41160.4|41173.3|41153.3|41182.9|41162.9|41173.3|41153.3|0
1655434670000|2022-06-17 02:57:50|41172.9|41152.9|41173.3|41153.3|41175.8|41155.8|41170.8|41150.8|1
1655434680000|2022-06-17 02:58:00|41172.9|41152.9|41173.3|41153.3|41173.3|41153.3|41162.9|41142.9|5
1655434690000|2022-06-17 02:58:10|41168.7|41148.7|41168.7|41148.7|41170.8|41150.8|41166.2|41146.2|2
1655434700000|2022-06-17 02:58:20|41170.8|41150.8|41165.8|41145.8|41170.8|41150.8|41165.8|41145.8|0
1655434710000|2022-06-17 02:58:30|41165.4|41145.4|41160.4|41140.4|41165.4|41145.4|41160.4|41140.4|7
1655434720000|2022-06-17 02:58:40|41160|41140|41142.5|41122.5|41160|41140|41142.5|41122.5|4
1655434730000|2022-06-17 02:58:50|41139.6|41119.6|41125.4|41105.4|41139.6|41119.6|41125.4|41105.4|8
1655434740000|2022-06-17 02:59:00|41120.4|41100.4|41132.9|41112.9|41140.4|41120.4|41120.4|41100.4|7
1655434750000|2022-06-17 02:59:10|41135.4|41115.4|41135|41115|41135.8|41115.8|41125.8|41105.8|13
1655434760000|2022-06-17 02:59:20|41135.4|41115.4|41135.4|41115.4|41135.4|41115.4|41132.9|41112.9|3
1655434770000|2022-06-17 02:59:30|41135.8|41115.8|41140.8|41120.8|41143.3|41123.3|41135.4|41115.4|0
1655434780000|2022-06-17 02:59:40|41143.3|41123.3|41150.4|41130.4|41150.4|41130.4|41143.3|41123.3|3
1655434790000|2022-06-17 02:59:50|41150|41130|41145.4|41125.4|41150|41130|41140.4|41120.4|3
1655434800000|2022-06-17 03:00:00|41147.5|41127.5|41152.9|41132.9|41152.9|41132.9|41147.5|41127.5|2
1655434810000|2022-06-17 03:00:10|41153.3|41133.3|41157.5|41137.5|41162.5|41142.5|41153.3|41133.3|1
1655434820000|2022-06-17 03:00:20|41157.1|41137.1|41142.5|41122.5|41157.1|41137.1|41142.5|41122.5|2
1655434830000|2022-06-17 03:00:30|41137.5|41117.5|41130|41110|41142.5|41122.5|41130|41110|4
1655434840000|2022-06-17 03:00:40|41134.6|41114.6|41137.9|41117.9|41137.9|41117.9|41130.4|41110.4|2
1655434850000|2022-06-17 03:00:50|41137.5|41117.5|41135.4|41115.4|41137.9|41117.9|41135.4|41115.4|2
1655434860000|2022-06-17 03:01:00|41135|41115|41140.8|41120.8|41140.8|41120.8|41135|41115|6
1655434870000|2022-06-17 03:01:10|41143.3|41123.3|41145.4|41125.4|41145.4|41125.4|41143.3|41123.3|0
1655434880000|2022-06-17 03:01:20|41147.9|41127.9|41145.4|41125.4|41150.4|41130.4|41145.4|41125.4|3
1655434900000|2022-06-17 03:01:40|41147.5|41127.5|41142.9|41122.9|41147.5|41127.5|41142.9|41122.9|2
1655434910000|2022-06-17 03:01:50|41142.5|41122.5|41137.9|41117.9|41142.5|41122.5|41137.9|41117.9|1
1655434920000|2022-06-17 03:02:00|41137.5|41117.5|41132.5|41112.5|41137.5|41117.5|41132.1|41112.1|6
1655434930000|2022-06-17 03:02:10|41134.6|41114.6|41134.6|41114.6|41134.6|41114.6|41130|41110|0
1655434940000|2022-06-17 03:02:20|41132.5|41112.5|41132.5|41112.5|41132.5|41112.5|41130|41110|0
1655434950000|2022-06-17 03:02:30|41129.6|41109.6|41120.9|41100.9|41129.6|41109.6|41120.5|41100.5|14
1655434960000|2022-06-17 03:02:40|41123|41103|41120.9|41100.9|41123.4|41103.4|41120.9|41100.9|2
1655434970000|2022-06-17 03:02:50|41123.8|41103.8|41123.8|41103.8|41123.8|41103.8|41121.3|41101.3|0
1655434980000|2022-06-17 03:03:00|41121.7|41101.7|41124.6|41104.6|41124.6|41104.6|41119.6|41099.6|5
1655434990000|2022-06-17 03:03:10|41122.5|41102.5|41126.7|41106.7|41126.7|41106.7|41122.1|41102.1|2
1655435000000|2022-06-17 03:03:20|41127.1|41107.1|41127.9|41107.9|41127.9|41107.9|41127.1|41107.1|2
1655435010000|2022-06-17 03:03:30|41132.1|41112.1|41129.6|41109.6|41132.1|41112.1|41127.5|41107.5|0
1655435030000|2022-06-17 03:03:50|41129.2|41109.2|41129.6|41109.6|41129.6|41109.6|41126.7|41106.7|1
1655435040000|2022-06-17 03:04:00|41127.1|41107.1|41134.2|41114.2|41134.2|41114.2|41127.1|41107.1|3
1655435050000|2022-06-17 03:04:10|41134.6|41114.6|41139.6|41119.6|41139.6|41119.6|41134.6|41114.6|1
1655435060000|2022-06-17 03:04:20|41141.7|41121.7|41149.6|41129.6|41149.6|41129.6|41141.7|41121.7|2
1655435070000|2022-06-17 03:04:30|41154.6|41134.6|41163.8|41143.8|41163.8|41143.8|41154.6|41134.6|2
1655435080000|2022-06-17 03:04:40|41161.7|41141.7|41164.6|41144.6|41166.7|41146.7|41161.7|41141.7|7
1655435090000|2022-06-17 03:04:50|41164.2|41144.2|41154.6|41134.6|41164.2|41144.2|41154.6|41134.6|9
1655435100000|2022-06-17 03:05:00|41156.7|41136.7|41156.7|41136.7|41157.5|41137.5|41152.1|41132.1|4
1655435110000|2022-06-17 03:05:10|41157.1|41137.1|41151.7|41131.7|41157.1|41137.1|41151.7|41131.7|0
1655435120000|2022-06-17 03:05:20|41149.6|41129.6|41141.7|41121.7|41149.6|41129.6|41141.7|41121.7|1
1655435130000|2022-06-17 03:05:30|41144.6|41124.6|41146.7|41126.7|41146.7|41126.7|41144.6|41124.6|0
1655435140000|2022-06-17 03:05:40|41144.6|41124.6|41149.2|41129.2|41149.2|41129.2|41144.6|41124.6|2
1655435150000|2022-06-17 03:05:50|41149.6|41129.6|41153.8|41133.8|41153.8|41133.8|41149.6|41129.6|0
1655435160000|2022-06-17 03:06:00|41151.7|41131.7|41152.1|41132.1|41153.8|41133.8|41149.6|41129.6|7
1655435170000|2022-06-17 03:06:10|41151.7|41131.7|41151.3|41131.3|41151.7|41131.7|41151.3|41131.3|1
1655435180000|2022-06-17 03:06:20|41146.7|41126.7|41137.1|41117.1|41146.7|41126.7|41137.1|41117.1|5
1655435190000|2022-06-17 03:06:30|41137.5|41117.5|41139.6|41119.6|41140.4|41120.4|41137.5|41117.5|2
1655435200000|2022-06-17 03:06:40|41142.1|41122.1|41144.2|41124.2|41144.2|41124.2|41142.1|41122.1|3
1655435210000|2022-06-17 03:06:50|41142.1|41122.1|41154.2|41134.2|41154.2|41134.2|41142.1|41122.1|0
1655435220000|2022-06-17 03:07:00|41152.1|41132.1|41152.1|41132.1|41156.7|41136.7|41152.1|41132.1|4
1655435230000|2022-06-17 03:07:10|41149.2|41129.2|41146.7|41126.7|41149.2|41129.2|41146.7|41126.7|1
1655435240000|2022-06-17 03:07:20|41144.6|41124.6|41142.1|41122.1|41144.6|41124.6|41142.1|41122.1|0
1655435250000|2022-06-17 03:07:30|41139.6|41119.6|41139.6|41119.6|41139.6|41119.6|41139.6|41119.6|0
1655435260000|2022-06-17 03:07:40|41142.1|41122.1|41144.6|41124.6|41144.6|41124.6|41139.2|41119.2|3
1655435270000|2022-06-17 03:07:50|41142.1|41122.1|41139.6|41119.6|41142.1|41122.1|41139.6|41119.6|0
1655435280000|2022-06-17 03:08:00|41139.2|41119.2|41137.1|41117.1|41139.2|41119.2|41137.1|41117.1|4
1655435290000|2022-06-17 03:08:10|41136.7|41116.7|41136.7|41116.7|41137.1|41117.1|41133.8|41113.8|2
1655435300000|2022-06-17 03:08:20|41134.2|41114.2|41136.7|41116.7|41136.7|41116.7|41133.8|41113.8|1
1655435310000|2022-06-17 03:08:30|41134.6|41114.6|41139.6|41119.6|41139.6|41119.6|41133.8|41113.8|6
1655435320000|2022-06-17 03:08:40|41136.7|41116.7|41136.7|41116.7|41136.7|41116.7|41136.7|41116.7|0
1655435330000|2022-06-17 03:08:50|41136.3|41116.3|41136.7|41116.7|41136.7|41116.7|41134.2|41114.2|0
1655435340000|2022-06-17 03:09:00|41134.2|41114.2|41134.2|41114.2|41136.7|41116.7|41133.8|41113.8|1
1655435350000|2022-06-17 03:09:10|41133.8|41113.8|41134.6|41114.6|41136.7|41116.7|41133.8|41113.8|0
1655435360000|2022-06-17 03:09:20|41134.2|41114.2|41134.2|41114.2|41134.2|41114.2|41134.2|41114.2|2
1655435370000|2022-06-17 03:09:30|41131.7|41111.7|41117.1|41097.1|41131.7|41111.7|41117.1|41097.1|1
1655435380000|2022-06-17 03:09:40|41116.7|41096.7|41106.7|41086.7|41116.7|41096.7|41106.7|41086.7|5
1655435390000|2022-06-17 03:09:50|41104.6|41084.6|41104.6|41084.6|41104.6|41084.6|41104.6|41084.6|1
1655435400000|2022-06-17 03:10:00|41104.2|41084.2|41099.2|41079.2|41108.8|41088.8|41099.2|41079.2|10
1655435410000|2022-06-17 03:10:10|41097.1|41077.1|41099.2|41079.2|41099.6|41079.6|41097.1|41077.1|6
1655435420000|2022-06-17 03:10:20|41099.6|41079.6|41102.1|41082.1|41104.2|41084.2|41099.6|41079.6|2
1655435430000|2022-06-17 03:10:30|41104.2|41084.2|41102.1|41082.1|41104.6|41084.6|41102.1|41082.1|7
1655435440000|2022-06-17 03:10:40|41101.7|41081.7|41087.1|41067.1|41101.7|41081.7|41087.1|41067.1|6
1655435450000|2022-06-17 03:10:50|41086.7|41066.7|41094.6|41074.6|41094.6|41074.6|41086.7|41066.7|5
1655435460000|2022-06-17 03:11:00|41089.6|41069.6|41092.1|41072.1|41092.1|41072.1|41089.6|41069.6|0
1655435470000|2022-06-17 03:11:10|41092.5|41072.5|41094.6|41074.6|41094.6|41074.6|41090|41070|11
1655435480000|2022-06-17 03:11:20|41095|41075|41102.1|41082.1|41102.1|41082.1|41095|41075|2
1655435490000|2022-06-17 03:11:30|41099.6|41079.6|41094.2|41074.2|41099.6|41079.6|41094.2|41074.2|8
1655435500000|2022-06-17 03:11:40|41094.6|41074.6|41092.1|41072.1|41094.6|41074.6|41089.6|41069.6|4
1655435510000|2022-06-17 03:11:50|41104.6|41084.6|41104.6|41084.6|41104.6|41084.6|41099.6|41079.6|1
1655435520000|2022-06-17 03:12:00|41102.1|41082.1|41102.1|41082.1|41102.1|41082.1|41102.1|41082.1|4
1655435530000|2022-06-17 03:12:10|41092.1|41072.1|41092.5|41072.5|41092.5|41072.5|41089.2|41069.2|6
1655435540000|2022-06-17 03:12:20|41095|41075|41099.6|41079.6|41099.6|41079.6|41095|41075|5
1655435550000|2022-06-17 03:12:30|41098.8|41078.8|41087.1|41067.1|41098.8|41078.8|41082.5|41062.5|9
1655435560000|2022-06-17 03:12:40|41089.2|41069.2|41086.3|41066.3|41089.6|41069.6|41086.3|41066.3|3
1655435570000|2022-06-17 03:12:50|41082.1|41062.1|41081.7|41061.7|41082.1|41062.1|41081.3|41061.3|5
1655435580000|2022-06-17 03:13:00|41081.3|41061.3|41086.7|41066.7|41086.7|41066.7|41079.2|41059.2|4
1655435590000|2022-06-17 03:13:10|41088.8|41068.8|41092.5|41072.5|41092.5|41072.5|41086.7|41066.7|15
1655435600000|2022-06-17 03:13:20|41092.1|41072.1|41092.1|41072.1|41094.6|41074.6|41091.7|41071.7|7
1655435610000|2022-06-17 03:13:30|41089.6|41069.6|41089.6|41069.6|41092.1|41072.1|41089.6|41069.6|0
1655435620000|2022-06-17 03:13:40|41091.7|41071.7|41092.1|41072.1|41092.1|41072.1|41091.7|41071.7|3
1655435630000|2022-06-17 03:13:50|41089.6|41069.6|41094.6|41074.6|41094.6|41074.6|41089.6|41069.6|5
1655435640000|2022-06-17 03:14:00|41096.3|41076.3|41099.6|41079.6|41099.6|41079.6|41096.3|41076.3|10
1655435650000|2022-06-17 03:14:10|41099.2|41079.2|41099.2|41079.2|41099.2|41079.2|41099.2|41079.2|3
1655435660000|2022-06-17 03:14:20|41097.1|41077.1|41099.6|41079.6|41099.6|41079.6|41097.1|41077.1|0
1655435670000|2022-06-17 03:14:30|41098.8|41078.8|41097.1|41077.1|41099.6|41079.6|41094.6|41074.6|1
1655435680000|2022-06-17 03:14:40|41099.6|41079.6|41102.5|41082.5|41102.5|41082.5|41097.1|41077.1|2
1655435690000|2022-06-17 03:14:50|41103.3|41083.3|41102.5|41082.5|41105.4|41085.4|41102.1|41082.1|4
1655435700000|2022-06-17 03:15:00|41104.6|41084.6|41104.6|41084.6|41107.1|41087.1|41102.9|41082.9|1
1655435710000|2022-06-17 03:15:10|41102.5|41082.5|41114.6|41094.6|41114.6|41094.6|41102.5|41082.5|9
1655435720000|2022-06-17 03:15:20|41112.5|41092.5|41117.1|41097.1|41117.1|41097.1|41112.5|41092.5|0
1655435730000|2022-06-17 03:15:30|41119.2|41099.2|41119.6|41099.6|41119.6|41099.6|41117.1|41097.1|0
1655435740000|2022-06-17 03:15:40|41117.5|41097.5|41115|41095|41117.5|41097.5|41115|41095|0
1655435750000|2022-06-17 03:15:50|41114.6|41094.6|41114.6|41094.6|41114.6|41094.6|41114.2|41094.2|0
1655435760000|2022-06-17 03:16:00|41114.2|41094.2|41117.1|41097.1|41117.1|41097.1|41114.2|41094.2|2
1655435770000|2022-06-17 03:16:10|41117.5|41097.5|41119.6|41099.6|41119.6|41099.6|41117.5|41097.5|1
1655435780000|2022-06-17 03:16:20|41123.8|41103.8|41129.2|41109.2|41129.2|41109.2|41123.8|41103.8|5
1655435790000|2022-06-17 03:16:30|41127.1|41107.1|41129.6|41109.6|41132.5|41112.5|41127.1|41107.1|1
1655435800000|2022-06-17 03:16:40|41127.5|41107.5|41124.6|41104.6|41129.6|41109.6|41124.6|41104.6|0
1655435810000|2022-06-17 03:16:50|41124.2|41104.2|41124.6|41104.6|41127.1|41107.1|41122.1|41102.1|1
1655435820000|2022-06-17 03:17:00|41122.5|41102.5|41129.6|41109.6|41129.6|41109.6|41122.5|41102.5|0
1655435830000|2022-06-17 03:17:10|41124.6|41104.6|41124.6|41104.6|41124.6|41104.6|41124.6|41104.6|2
1655435840000|2022-06-17 03:17:20|41122.5|41102.5|41121.7|41101.7|41124.6|41104.6|41121.7|41101.7|2
1655435870000|2022-06-17 03:17:50|41121.3|41101.3|41121.7|41101.7|41121.7|41101.7|41121.3|41101.3|0
1655435880000|2022-06-17 03:18:00|41121.3|41101.3|41118.8|41098.8|41121.3|41101.3|41118.8|41098.8|2
1655435890000|2022-06-17 03:18:10|41118.4|41098.4|41107.1|41087.1|41118.4|41098.4|41107.1|41087.1|11
1655435900000|2022-06-17 03:18:20|41102.1|41082.1|41102.1|41082.1|41102.1|41082.1|41102.1|41082.1|4
1655435910000|2022-06-17 03:18:30|41104.2|41084.2|41102.1|41082.1|41106.7|41086.7|41102.1|41082.1|2
1655435920000|2022-06-17 03:18:40|41106.7|41086.7|41114.6|41094.6|41114.6|41094.6|41106.7|41086.7|7
1655435930000|2022-06-17 03:18:50|41111.7|41091.7|41111.7|41091.7|41116.7|41096.7|41111.7|41091.7|0
1655435940000|2022-06-17 03:19:00|41114.2|41094.2|41111.7|41091.7|41116.7|41096.7|41111.7|41091.7|2
1655435950000|2022-06-17 03:19:10|41112.1|41092.1|41111.7|41091.7|41114.6|41094.6|41111.7|41091.7|0
1655435960000|2022-06-17 03:19:20|41109.2|41089.2|41105.4|41085.4|41111.7|41091.7|41105.4|41085.4|1
1655435970000|2022-06-17 03:19:30|41105|41085|41102.1|41082.1|41105|41085|41102.1|41082.1|3
1655435980000|2022-06-17 03:19:40|41102.5|41082.5|41104.6|41084.6|41104.6|41084.6|41102.1|41082.1|1
1655435990000|2022-06-17 03:19:50|41106.7|41086.7|41112.1|41092.1|41114.6|41094.6|41106.7|41086.7|4
1655436000000|2022-06-17 03:20:00|41109.6|41089.6|41114.6|41094.6|41114.6|41094.6|41109.6|41089.6|5
1655436010000|2022-06-17 03:20:10|41116.7|41096.7|41116.7|41096.7|41121.4|41101.4|41114.2|41094.2|7
1655436020000|2022-06-17 03:20:20|41113.9|41093.9|41109.6|41089.6|41113.9|41093.9|41109.6|41089.6|1
1655436030000|2022-06-17 03:20:30|41106.7|41086.7|41104.6|41084.6|41106.7|41086.7|41104.6|41084.6|2
1655436040000|2022-06-17 03:20:40|41105|41085|41102.1|41082.1|41107.1|41087.1|41102.1|41082.1|2
1655436050000|2022-06-17 03:20:50|41104.6|41084.6|41104.6|41084.6|41107.1|41087.1|41104.6|41084.6|2
1655436060000|2022-06-17 03:21:00|41107.1|41087.1|41106.7|41086.7|41109.2|41089.2|41106.7|41086.7|3
1655436070000|2022-06-17 03:21:10|41104.6|41084.6|41094.2|41074.2|41104.6|41084.6|41094.2|41074.2|6
1655436080000|2022-06-17 03:21:20|41092.1|41072.1|41089.6|41069.6|41092.1|41072.1|41089.6|41069.6|0
1655436090000|2022-06-17 03:21:30|41091.7|41071.7|41091.7|41071.7|41092.1|41072.1|41089.6|41069.6|2
1655436100000|2022-06-17 03:21:40|41089.6|41069.6|41084.6|41064.6|41091.7|41071.7|41084.6|41064.6|15
1655436120000|2022-06-17 03:22:00|41086.8|41066.8|41084.6|41064.6|41086.8|41066.8|41084.6|41064.6|13
1655436130000|2022-06-17 03:22:10|41086.8|41066.8|41092.1|41072.1|41092.1|41072.1|41086.8|41066.8|2
1655436140000|2022-06-17 03:22:20|41091.8|41071.8|41094.6|41074.6|41094.6|41074.6|41090|41070|0
1655436150000|2022-06-17 03:22:30|41095|41075|41112.1|41092.1|41112.1|41092.1|41095|41075|2
1655436160000|2022-06-17 03:22:40|41114.6|41094.6|41124.6|41104.6|41124.6|41104.6|41114.6|41094.6|3
1655436170000|2022-06-17 03:22:50|41125.4|41105.4|41129.3|41109.3|41129.6|41109.6|41125.4|41105.4|7
1655436180000|2022-06-17 03:23:00|41129.6|41109.6|41129.6|41109.6|41129.6|41109.6|41125|41105|0
1655436190000|2022-06-17 03:23:10|41132.1|41112.1|41134.6|41114.6|41134.6|41114.6|41132.1|41112.1|1
1655436200000|2022-06-17 03:23:20|41129.6|41109.6|41124.6|41104.6|41129.6|41109.6|41124.6|41104.6|5
1655436210000|2022-06-17 03:23:30|41125|41105|41127.5|41107.5|41129.6|41109.6|41124.6|41104.6|0
1655436220000|2022-06-17 03:23:40|41124.7|41104.7|41129.7|41109.7|41129.7|41109.7|41124.7|41104.7|0
1655436230000|2022-06-17 03:23:50|41131.8|41111.8|41131.8|41111.8|41131.8|41111.8|41131.8|41111.8|1
1655436240000|2022-06-17 03:24:00|41132.2|41112.2|41137.2|41117.2|41137.2|41117.2|41132.2|41112.2|5
1655436250000|2022-06-17 03:24:10|41139.3|41119.3|41142.5|41122.5|41142.5|41122.5|41139.3|41119.3|3
1655436260000|2022-06-17 03:24:20|41147.5|41127.5|41149.7|41129.7|41155|41135|41147.5|41127.5|6
1655436270000|2022-06-17 03:24:30|41147.2|41127.2|41149.7|41129.7|41149.7|41129.7|41147.2|41127.2|0
1655436280000|2022-06-17 03:24:40|41150|41130|41154.3|41134.3|41154.3|41134.3|41150|41130|1
1655436290000|2022-06-17 03:24:50|41149.7|41129.7|41150|41130|41150|41130|41149.7|41129.7|0
1655436300000|2022-06-17 03:25:00|41154.3|41134.3|41152.2|41132.2|41154.7|41134.7|41149.3|41129.3|4
1655436310000|2022-06-17 03:25:10|41154.3|41134.3|41152.2|41132.2|41156.8|41136.8|41151.8|41131.8|7
1655436320000|2022-06-17 03:25:20|41149.7|41129.7|41149.7|41129.7|41149.7|41129.7|41149.7|41129.7|6
1655436330000|2022-06-17 03:25:30|41147.6|41127.6|41149.7|41129.7|41149.7|41129.7|41147.6|41127.6|2
1655436340000|2022-06-17 03:25:40|41152.2|41132.2|41152.2|41132.2|41152.2|41132.2|41152.2|41132.2|2
1655436360000|2022-06-17 03:26:00|41152.6|41132.6|41154.7|41134.7|41154.7|41134.7|41152.6|41132.6|4
1655436370000|2022-06-17 03:26:10|41157.2|41137.2|41164.7|41144.7|41164.7|41144.7|41157.2|41137.2|8
1655436380000|2022-06-17 03:26:20|41165.1|41145.1|41167.2|41147.2|41167.2|41147.2|41165.1|41145.1|1
1655436390000|2022-06-17 03:26:30|41166.8|41146.8|41167.2|41147.2|41167.2|41147.2|41164.7|41144.7|1
1655436400000|2022-06-17 03:26:40|41164.7|41144.7|41166.8|41146.8|41167.2|41147.2|41164.7|41144.7|0
1655436410000|2022-06-17 03:26:50|41164.3|41144.3|41162.2|41142.2|41166.8|41146.8|41162.2|41142.2|0
1655436420000|2022-06-17 03:27:00|41157.2|41137.2|41157.2|41137.2|41157.2|41137.2|41157.2|41137.2|4
1655436430000|2022-06-17 03:27:10|41154.7|41134.7|41144.7|41124.7|41154.7|41134.7|41144.7|41124.7|0
1655436440000|2022-06-17 03:27:20|41144.3|41124.3|41139.7|41119.7|41144.3|41124.3|41139.7|41119.7|8
1655436450000|2022-06-17 03:27:30|41137.2|41117.2|41137.2|41117.2|41137.2|41117.2|41137.2|41117.2|0
1655436460000|2022-06-17 03:27:40|41134.7|41114.7|41139.7|41119.7|41139.7|41119.7|41134.7|41114.7|0
1655436470000|2022-06-17 03:27:50|41134.7|41114.7|41139.7|41119.7|41139.7|41119.7|41134.7|41114.7|0
1655436480000|2022-06-17 03:28:00|41139.3|41119.3|41134.7|41114.7|41139.3|41119.3|41134.7|41114.7|0
1655436490000|2022-06-17 03:28:10|41132.2|41112.2|41124.7|41104.7|41132.2|41112.2|41124.7|41104.7|7
1655436500000|2022-06-17 03:28:20|41125.1|41105.1|41127.2|41107.2|41127.2|41107.2|41124.7|41104.7|1
1655436510000|2022-06-17 03:28:30|41129.7|41109.7|41132.2|41112.2|41132.2|41112.2|41129.7|41109.7|0
1655436520000|2022-06-17 03:28:40|41134.7|41114.7|41132.2|41112.2|41134.7|41114.7|41132.2|41112.2|0
1655436530000|2022-06-17 03:28:50|41130.1|41110.1|41129.7|41109.7|41130.1|41110.1|41129.7|41109.7|0
1655436540000|2022-06-17 03:29:00|41127.2|41107.2|41129.7|41109.7|41129.7|41109.7|41124.7|41104.7|1
1655436550000|2022-06-17 03:29:10|41129.3|41109.3|41132.2|41112.2|41132.2|41112.2|41127.2|41107.2|0
1655436560000|2022-06-17 03:29:20|41129.7|41109.7|41137.2|41117.2|41137.2|41117.2|41129.7|41109.7|4
1655436570000|2022-06-17 03:29:30|41137.6|41117.6|41138|41118|41140.5|41120.5|41137.6|41117.6|0
1655436580000|2022-06-17 03:29:40|41140.5|41120.5|41137.6|41117.6|41140.5|41120.5|41137.6|41117.6|1
1655436590000|2022-06-17 03:29:50|41140.5|41120.5|41137.6|41117.6|41140.5|41120.5|41137.6|41117.6|2
1655436600000|2022-06-17 03:30:00|41138|41118|41131.8|41111.8|41140.1|41120.1|41131.8|41111.8|10
1655436610000|2022-06-17 03:30:10|41129.3|41109.3|41137.2|41117.2|41137.2|41117.2|41129.3|41109.3|0
1655436620000|2022-06-17 03:30:20|41135.1|41115.1|41139.7|41119.7|41139.7|41119.7|41134.7|41114.7|0
1655436630000|2022-06-17 03:30:30|41140.1|41120.1|41143|41123|41143|41123|41140.1|41120.1|0
1655436640000|2022-06-17 03:30:40|41145.1|41125.1|41151.8|41131.8|41151.8|41131.8|41145.1|41125.1|3
1655436650000|2022-06-17 03:30:50|41149.7|41129.7|41149.7|41129.7|41149.7|41129.7|41149.7|41129.7|0
1655436660000|2022-06-17 03:31:00|41149.3|41129.3|41139.7|41119.7|41149.3|41129.3|41139.7|41119.7|4
1655436670000|2022-06-17 03:31:10|41142.2|41122.2|41139.7|41119.7|41142.2|41122.2|41139.7|41119.7|0
1655436680000|2022-06-17 03:31:20|41142.2|41122.2|41144.7|41124.7|41144.7|41124.7|41142.2|41122.2|2
1655436700000|2022-06-17 03:31:40|41140.1|41120.1|41139.3|41119.3|41140.1|41120.1|41139.3|41119.3|0
1655436710000|2022-06-17 03:31:50|41137.2|41117.2|41134.7|41114.7|41139.7|41119.7|41134.7|41114.7|0
1655436720000|2022-06-17 03:32:00|41137.2|41117.2|41131.8|41111.8|41137.2|41117.2|41131.8|41111.8|1
1655436730000|2022-06-17 03:32:10|41132.2|41112.2|41129.7|41109.7|41132.2|41112.2|41129.7|41109.7|0
1655436740000|2022-06-17 03:32:20|41127.2|41107.2|41124.7|41104.7|41127.2|41107.2|41124.7|41104.7|3
1655436750000|2022-06-17 03:32:30|41120.1|41100.1|41117.6|41097.6|41120.1|41100.1|41117.6|41097.6|0
1655436760000|2022-06-17 03:32:40|41118|41098|41120.1|41100.1|41120.1|41100.1|41118|41098|0
1655436770000|2022-06-17 03:32:50|41119.7|41099.7|41117.2|41097.2|41120.1|41100.1|41114.7|41094.7|1
1655436780000|2022-06-17 03:33:00|41119.7|41099.7|41119.3|41099.3|41119.7|41099.7|41114.7|41094.7|2
1655436790000|2022-06-17 03:33:10|41115.1|41095.1|41114.7|41094.7|41115.1|41095.1|41112.2|41092.2|0
1655436800000|2022-06-17 03:33:20|41112.2|41092.2|41110.1|41090.1|41114.7|41094.7|41107.6|41087.6|3
1655436810000|2022-06-17 03:33:30|41109.7|41089.7|41104.7|41084.7|41110.1|41090.1|41104.7|41084.7|1
1655436820000|2022-06-17 03:33:40|41107.2|41087.2|41099.7|41079.7|41107.2|41087.2|41099.7|41079.7|1
1655436830000|2022-06-17 03:33:50|41102.2|41082.2|41104.7|41084.7|41104.7|41084.7|41102.2|41082.2|0
1655436840000|2022-06-17 03:34:00|41104.3|41084.3|41104.7|41084.7|41105.1|41085.1|41099.7|41079.7|2
1655436850000|2022-06-17 03:34:10|41102.6|41082.6|41110.1|41090.1|41110.1|41090.1|41102.6|41082.6|0
1655436860000|2022-06-17 03:34:20|41112.6|41092.6|41109.7|41089.7|41112.6|41092.6|41109.7|41089.7|3
1655436870000|2022-06-17 03:34:30|41106.8|41086.8|41102.2|41082.2|41106.8|41086.8|41102.2|41082.2|0
1655436880000|2022-06-17 03:34:40|41104.7|41084.7|41105.1|41085.1|41105.1|41085.1|41099.7|41079.7|0
1655436890000|2022-06-17 03:34:50|41105.5|41085.5|41114.7|41094.7|41114.7|41094.7|41104.7|41084.7|0
1655436900000|2022-06-17 03:35:00|41117.6|41097.6|41113.9|41093.9|41122.2|41102.2|41113.9|41093.9|5
1655436910000|2022-06-17 03:35:10|41114.7|41094.7|41109.7|41089.7|41114.7|41094.7|41109.7|41089.7|0
1655436920000|2022-06-17 03:35:20|41107.2|41087.2|41109.7|41089.7|41109.7|41089.7|41106.8|41086.8|0
1655436930000|2022-06-17 03:35:30|41110.5|41090.5|41115.1|41095.1|41115.1|41095.1|41110.5|41090.5|2
1655436940000|2022-06-17 03:35:40|41117.6|41097.6|41120.1|41100.1|41120.1|41100.1|41114.7|41094.7|3
1655436950000|2022-06-17 03:35:50|41122.2|41102.2|41119.7|41099.7|41122.2|41102.2|41119.7|41099.7|0
1655436960000|2022-06-17 03:36:00|41122.2|41102.2|41119.7|41099.7|41122.2|41102.2|41119.7|41099.7|0
1655436970000|2022-06-17 03:36:10|41117.2|41097.2|41114.7|41094.7|41119.7|41099.7|41114.7|41094.7|1
1655436980000|2022-06-17 03:36:20|41114.3|41094.3|41112.2|41092.2|41114.3|41094.3|41112.2|41092.2|0
1655436990000|2022-06-17 03:36:30|41112.6|41092.6|41114.7|41094.7|41114.7|41094.7|41112.6|41092.6|0
1655437000000|2022-06-17 03:36:40|41112.6|41092.6|41112.2|41092.2|41112.6|41092.6|41112.2|41092.2|1
1655437010000|2022-06-17 03:36:50|41111.8|41091.8|41104.7|41084.7|41111.8|41091.8|41099.7|41079.7|5
1655437020000|2022-06-17 03:37:00|41104.3|41084.3|41106.8|41086.8|41106.8|41086.8|41104.3|41084.3|1
1655437030000|2022-06-17 03:37:10|41104.7|41084.7|41097.2|41077.2|41104.7|41084.7|41097.2|41077.2|1
1655437040000|2022-06-17 03:37:20|41097.6|41077.6|41110.1|41090.1|41110.1|41090.1|41097.6|41077.6|0
1655437050000|2022-06-17 03:37:30|41112.2|41092.2|41112.2|41092.2|41112.2|41092.2|41109.7|41089.7|0
1655437060000|2022-06-17 03:37:40|41109.7|41089.7|41114.7|41094.7|41114.7|41094.7|41109.7|41089.7|0
1655437070000|2022-06-17 03:37:50|41114.3|41094.3|41109.7|41089.7|41114.7|41094.7|41107.2|41087.2|11
1655437080000|2022-06-17 03:38:00|41107.6|41087.6|41104.7|41084.7|41107.6|41087.6|41104.7|41084.7|5
1655437090000|2022-06-17 03:38:10|41099.7|41079.7|41099.7|41079.7|41099.7|41079.7|41094.7|41074.7|1
1655437100000|2022-06-17 03:38:20|41097.2|41077.2|41099.7|41079.7|41099.7|41079.7|41094.7|41074.7|1
1655437110000|2022-06-17 03:38:30|41102.2|41082.2|41104.7|41084.7|41104.7|41084.7|41102.2|41082.2|1
1655437120000|2022-06-17 03:38:40|41104.3|41084.3|41099.3|41079.3|41104.3|41084.3|41097.2|41077.2|0
1655437130000|2022-06-17 03:38:50|41097.2|41077.2|41097.2|41077.2|41097.2|41077.2|41097.2|41077.2|0
1655437140000|2022-06-17 03:39:00|41094.7|41074.7|41095.1|41075.1|41095.1|41075.1|41092.2|41072.2|4
1655437150000|2022-06-17 03:39:10|41094.7|41074.7|41095.1|41075.1|41095.1|41075.1|41094.3|41074.3|0
1655437160000|2022-06-17 03:39:20|41097.6|41077.6|41099.7|41079.7|41099.7|41079.7|41097.6|41077.6|1
1655437170000|2022-06-17 03:39:30|41102.2|41082.2|41102.2|41082.2|41102.2|41082.2|41102.2|41082.2|0
1655437180000|2022-06-17 03:39:40|41102.6|41082.6|41102.2|41082.2|41104.7|41084.7|41102.2|41082.2|1
1655437190000|2022-06-17 03:39:50|41104.7|41084.7|41102.2|41082.2|41104.7|41084.7|41102.2|41082.2|0
1655437200000|2022-06-17 03:40:00|41099.7|41079.7|41104.7|41084.7|41104.7|41084.7|41099.7|41079.7|1
1655437210000|2022-06-17 03:40:10|41102.2|41082.2|41102.2|41082.2|41102.2|41082.2|41102.2|41082.2|0
1655437220000|2022-06-17 03:40:20|||||||||1
1655437230000|2022-06-17 03:40:30|41102.6|41082.6|41101.8|41081.8|41104.7|41084.7|41099.7|41079.7|0
1655437240000|2022-06-17 03:40:40|41099.7|41079.7|41102.2|41082.2|41104.7|41084.7|41099.7|41079.7|1
1655437250000|2022-06-17 03:40:50|41104.7|41084.7|41104.7|41084.7|41104.7|41084.7|41104.7|41084.7|1
1655437260000|2022-06-17 03:41:00|41101.8|41081.8|41099.7|41079.7|41101.8|41081.8|41099.7|41079.7|3
1655437270000|2022-06-17 03:41:10|41099.3|41079.3|41094.7|41074.7|41099.3|41079.3|41094.7|41074.7|1
1655437280000|2022-06-17 03:41:20|41089.7|41069.7|41094.3|41074.3|41094.7|41074.7|41089.7|41069.7|0
1655437290000|2022-06-17 03:41:30|41089.7|41069.7|41089.3|41069.3|41089.7|41069.7|41089.3|41069.3|2
1655437300000|2022-06-17 03:41:40|41086.8|41066.8|41084.7|41064.7|41086.8|41066.8|41084.3|41064.3|2
1655437310000|2022-06-17 03:41:50|41079.7|41059.7|41079.7|41059.7|41080.1|41060.1|41079.7|41059.7|1
1655437320000|2022-06-17 03:42:00|41082.2|41062.2|41079.7|41059.7|41082.2|41062.2|41079.7|41059.7|2
1655437330000|2022-06-17 03:42:10|41077.6|41057.6|41079.7|41059.7|41079.7|41059.7|41077.6|41057.6|0
1655437340000|2022-06-17 03:42:20|41080.1|41060.1|41079.7|41059.7|41080.1|41060.1|41079.7|41059.7|0
1655437350000|2022-06-17 03:42:30|41077.6|41057.6|41077.6|41057.6|41077.6|41057.6|41077.6|41057.6|0
1655437360000|2022-06-17 03:42:40|41079.7|41059.7|41082.2|41062.2|41082.2|41062.2|41079.7|41059.7|0
1655437370000|2022-06-17 03:42:50|41079.7|41059.7|41079.7|41059.7|41079.7|41059.7|41079.7|41059.7|1
1655437380000|2022-06-17 03:43:00|41077.6|41057.6|41079.3|41059.3|41079.7|41059.7|41077.6|41057.6|2
1655437390000|2022-06-17 03:43:10|41077.2|41057.2|41077.2|41057.2|41077.2|41057.2|41077.2|41057.2|1
1655437400000|2022-06-17 03:43:20|41079.7|41059.7|41080.1|41060.1|41080.1|41060.1|41079.7|41059.7|0
1655437410000|2022-06-17 03:43:30|41079.7|41059.7|41079.3|41059.3|41079.7|41059.7|41079.3|41059.3|0
1655437420000|2022-06-17 03:43:40|41079.7|41059.7|41079.7|41059.7|41079.7|41059.7|41079.3|41059.3|0
1655437430000|2022-06-17 03:43:50|41079.3|41059.3|41067.2|41047.2|41079.3|41059.3|41067.2|41047.2|14
1655437440000|2022-06-17 03:44:00|41069.7|41049.7|41067.6|41047.6|41069.7|41049.7|41067.2|41047.2|1
1655437450000|2022-06-17 03:44:10|41069.7|41049.7|41074.7|41054.7|41074.7|41054.7|41069.7|41049.7|0
1655437460000|2022-06-17 03:44:20|41074.3|41054.3|41077.2|41057.2|41077.2|41057.2|41072.2|41052.2|1
1655437490000|2022-06-17 03:44:50|41074.7|41054.7|41072.2|41052.2|41074.7|41054.7|41072.2|41052.2|4
1655437500000|2022-06-17 03:45:00|41071.8|41051.8|41066.8|41046.8|41071.8|41051.8|41066.4|41046.4|3
1655437510000|2022-06-17 03:45:10|41066.4|41046.4|41063.9|41043.9|41066.4|41046.4|41063.9|41043.9|0
1655437520000|2022-06-17 03:45:20|41064.3|41044.3|41063.9|41043.9|41066.4|41046.4|41063.9|41043.9|1
1655437530000|2022-06-17 03:45:30|41066.4|41046.4|41066.4|41046.4|41066.4|41046.4|41063.9|41043.9|0
1655437540000|2022-06-17 03:45:40|41066.8|41046.8|41066.4|41046.4|41066.8|41046.8|41066.4|41046.4|0
1655437550000|2022-06-17 03:45:50|41066.8|41046.8|41066.8|41046.8|41066.8|41046.8|41063.9|41043.9|1
1655437570000|2022-06-17 03:46:10|41064.7|41044.7|41054.7|41034.7|41064.7|41044.7|41054.7|41034.7|23
1655437580000|2022-06-17 03:46:20|41056.8|41036.8|41054.7|41034.7|41056.8|41036.8|41054.7|41034.7|0
1655437590000|2022-06-17 03:46:30|41052.2|41032.2|41044.3|41024.3|41052.2|41032.2|41044.3|41024.3|2
1655437600000|2022-06-17 03:46:40|41042.2|41022.2|41044.7|41024.7|41044.7|41024.7|41042.2|41022.2|2
1655437620000|2022-06-17 03:47:00|41047.2|41027.2|41044.7|41024.7|41049.3|41029.3|41044.7|41024.7|0
1655437630000|2022-06-17 03:47:10|41044.3|41024.3|41042.2|41022.2|41044.3|41024.3|41042.2|41022.2|4
1655437640000|2022-06-17 03:47:20|41042.6|41022.6|41042.2|41022.2|41042.6|41022.6|41039.7|41019.7|1
1655437650000|2022-06-17 03:47:30|41042.6|41022.6|41042.6|41022.6|41042.6|41022.6|41042.2|41022.2|0
1655437660000|2022-06-17 03:47:40|41042.2|41022.2|41047.2|41027.2|41047.2|41027.2|41042.2|41022.2|2
1655437670000|2022-06-17 03:47:50|41047.6|41027.6|41049.7|41029.7|41051.8|41031.8|41047.6|41027.6|0
1655437680000|2022-06-17 03:48:00|41046.8|41026.8|41050.5|41030.5|41050.5|41030.5|41046.8|41026.8|1
1655437690000|2022-06-17 03:48:10|41050.1|41030.1|41052.6|41032.6|41052.6|41032.6|41050.1|41030.1|0
1655437700000|2022-06-17 03:48:20|41055.1|41035.1|41055.1|41035.1|41055.1|41035.1|41055.1|41035.1|0
1655437710000|2022-06-17 03:48:30|41052.6|41032.6|41055.1|41035.1|41055.1|41035.1|41052.6|41032.6|0
1655437720000|2022-06-17 03:48:40|41054.7|41034.7|41057.2|41037.2|41057.2|41037.2|41052.6|41032.6|1
1655437730000|2022-06-17 03:48:50|41055.1|41035.1|41054.7|41034.7|41055.1|41035.1|41054.7|41034.7|0
1655437740000|2022-06-17 03:49:00|41054.3|41034.3|41049.3|41029.3|41054.3|41034.3|41049.3|41029.3|1
1655437750000|2022-06-17 03:49:10|41047.2|41027.2|41046.8|41026.8|41047.2|41027.2|41046.8|41026.8|0
1655437760000|2022-06-17 03:49:20|41044.3|41024.3|41044.3|41024.3|41044.7|41024.7|41042.2|41022.2|0
1655437770000|2022-06-17 03:49:30|41039.7|41019.7|41039.7|41019.7|41039.7|41019.7|41039.7|41019.7|0
1655437780000|2022-06-17 03:49:40|41044.7|41024.7|41042.2|41022.2|41044.7|41024.7|41040.1|41020.1|0
1655437800000|2022-06-17 03:50:00|41042.6|41022.6|41047.2|41027.2|41047.6|41027.6|41042.6|41022.6|0
1655437810000|2022-06-17 03:50:10|41047.6|41027.6|41049.7|41029.7|41049.7|41029.7|41047.6|41027.6|0
1655437820000|2022-06-17 03:50:20|41054.3|41034.3|41049.7|41029.7|41054.3|41034.3|41049.7|41029.7|0
1655437830000|2022-06-17 03:50:30|41050.1|41030.1|41057.2|41037.2|41057.2|41037.2|41050.1|41030.1|3
1655437840000|2022-06-17 03:50:40|41056.8|41036.8|41054.7|41034.7|41057.2|41037.2|41054.7|41034.7|0
1655437850000|2022-06-17 03:50:50|41057.2|41037.2|41057.2|41037.2|41057.2|41037.2|41054.7|41034.7|0
1655437860000|2022-06-17 03:51:00|41057.6|41037.6|41054.7|41034.7|41059.3|41039.3|41054.7|41034.7|1
1655437870000|2022-06-17 03:51:10|41054.3|41034.3|41049.7|41029.7|41054.3|41034.3|41049.7|41029.7|0
1655437880000|2022-06-17 03:51:20|41047.2|41027.2|41047.2|41027.2|41047.2|41027.2|41047.2|41027.2|0
1655437890000|2022-06-17 03:51:30|41049.7|41029.7|41049.7|41029.7|41049.7|41029.7|41047.2|41027.2|0
1655437900000|2022-06-17 03:51:40|41049.3|41029.3|41049.3|41029.3|41049.3|41029.3|41049.3|41029.3|0
1655437910000|2022-06-17 03:51:50|41047.6|41027.6|41046.8|41026.8|41049.7|41029.7|41046.8|41026.8|0
1655437920000|2022-06-17 03:52:00|41044.3|41024.3|41044.7|41024.7|41044.7|41024.7|41039.7|41019.7|1
1655437930000|2022-06-17 03:52:10|41039.7|41019.7|41039.7|41019.7|41039.7|41019.7|41039.7|41019.7|3
1655437940000|2022-06-17 03:52:20|41039.3|41019.3|41039.7|41019.7|41039.7|41019.7|41039.3|41019.3|0
1655437950000|2022-06-17 03:52:30|41039.3|41019.3|41039.3|41019.3|41039.7|41019.7|41039.3|41019.3|0
1655437960000|2022-06-17 03:52:40|41037.2|41017.2|41034.7|41014.7|41037.2|41017.2|41034.7|41014.7|1
1655437970000|2022-06-17 03:52:50|41034.3|41014.3|41029.7|41009.7|41034.3|41014.3|41024.7|41004.7|12
1655437980000|2022-06-17 03:53:00|41030.1|41010.1|41030.1|41010.1|41030.1|41010.1|41030.1|41010.1|0
1655437990000|2022-06-17 03:53:10|41030.5|41010.5|41044.3|41024.3|41046.4|41026.4|41030.5|41010.5|6
1655438010000|2022-06-17 03:53:30|41042.2|41022.2|41044.7|41024.7|41044.7|41024.7|41042.2|41022.2|0
1655438020000|2022-06-17 03:53:40|41042.2|41022.2|41042.6|41022.6|41044.7|41024.7|41042.2|41022.2|1
1655438030000|2022-06-17 03:53:50|41042.2|41022.2|41042.2|41022.2|41042.2|41022.2|41042.2|41022.2|0
1655438040000|2022-06-17 03:54:00|41042.6|41022.6|41039.7|41019.7|41042.6|41022.6|41039.7|41019.7|0
1655438050000|2022-06-17 03:54:10|41042.2|41022.2|41040.5|41020.5|41042.2|41022.2|41039.7|41019.7|0
1655438060000|2022-06-17 03:54:20|41042.2|41022.2|41039.7|41019.7|41042.2|41022.2|41039.7|41019.7|0
1655438070000|2022-06-17 03:54:30|41040.1|41020.1|41039.7|41019.7|41040.1|41020.1|41039.7|41019.7|0
1655438080000|2022-06-17 03:54:40|41039.3|41019.3|41039.3|41019.3|41039.3|41019.3|41039.3|41019.3|1
1655438100000|2022-06-17 03:55:00|41037.2|41017.2|41031.8|41011.8|41037.2|41017.2|41031.8|41011.8|2
1655438110000|2022-06-17 03:55:10|41031.4|41011.4|41032.2|41012.2|41032.2|41012.2|41031.4|41011.4|1
1655438120000|2022-06-17 03:55:20|41029.7|41009.7|41029.7|41009.7|41032.2|41012.2|41029.7|41009.7|0
1655438130000|2022-06-17 03:55:30|41029.3|41009.3|41029.7|41009.7|41029.7|41009.7|41029.3|41009.3|0
1655438140000|2022-06-17 03:55:40|41029.3|41009.3|41029.3|41009.3|41029.3|41009.3|41029.3|41009.3|0
1655438150000|2022-06-17 03:55:50|41031.8|41011.8|41032.2|41012.2|41032.2|41012.2|41031.8|41011.8|1
1655438160000|2022-06-17 03:56:00|41034.3|41014.3|41029.7|41009.7|41034.3|41014.3|41029.7|41009.7|0
1655438170000|2022-06-17 03:56:10|41027.2|41007.2|41027.2|41007.2|41027.2|41007.2|41027.2|41007.2|1
1655438180000|2022-06-17 03:56:20|41029.3|41009.3|41029.3|41009.3|41029.3|41009.3|41029.3|41009.3|1
1655438200000|2022-06-17 03:56:40|41028.9|41008.9|41023.5|41003.5|41028.9|41008.9|41023.5|41003.5|4
1655438210000|2022-06-17 03:56:50|41021.4|41001.4|41019.7|40999.7|41021.8|41001.8|41019.3|40999.3|2
1655438230000|2022-06-17 03:57:10|41016.8|40996.8|41016.8|40996.8|41016.8|40996.8|41016.8|40996.8|0
1655438240000|2022-06-17 03:57:20|41014.7|40994.7|41014.7|40994.7|41014.7|40994.7|41014.7|40994.7|0
1655438250000|2022-06-17 03:57:30|41017.6|40997.6|41017.6|40997.6|41017.6|40997.6|41017.6|40997.6|0
1655438260000|2022-06-17 03:57:40|41017.2|40997.2|41016.8|40996.8|41017.2|40997.2|41016.8|40996.8|2
1655438270000|2022-06-17 03:57:50|41021.8|41001.8|41021.8|41001.8|41021.8|41001.8|41018.9|40998.9|2
1655438280000|2022-06-17 03:58:00|41019.3|40999.3|41016.8|40996.8|41019.3|40999.3|41016.8|40996.8|1
1655438290000|2022-06-17 03:58:10|41014.3|40994.3|41016.8|40996.8|41016.8|40996.8|41013.9|40993.9|0
1655438310000|2022-06-17 03:58:30|41017.2|40997.2|41017.2|40997.2|41017.2|40997.2|41016.8|40996.8|0
1655438320000|2022-06-17 03:58:40|41016.8|40996.8|41016.8|40996.8|41016.8|40996.8|41016.8|40996.8|0
1655438350000|2022-06-17 03:59:10|41017.2|40997.2|41014.3|40994.3|41019.7|40999.7|41014.3|40994.3|4
1655438360000|2022-06-17 03:59:20|41014.7|40994.7|41014.3|40994.3|41016.8|40996.8|41014.3|40994.3|0
1655438370000|2022-06-17 03:59:30|41014.7|40994.7|41016.8|40996.8|41016.8|40996.8|41014.7|40994.7|0
1655438380000|2022-06-17 03:59:40|41016.4|40996.4|41011.8|40991.8|41016.8|40996.8|41011.8|40991.8|0
1655438390000|2022-06-17 03:59:50|41012.2|40992.2|41016.8|40996.8|41016.8|40996.8|41011.8|40991.8|1
1655438400000|2022-06-17 04:00:00|41017.2|40997.2|41017.6|40997.6|41019.3|40999.3|41016.8|40996.8|10
1655438410000|2022-06-17 04:00:10|41019.7|40999.7|41019.7|40999.7|41019.7|40999.7|41019.7|40999.7|0
1655438440000|2022-06-17 04:00:40|41020.1|41000.1|41024.3|41004.3|41024.7|41004.7|41020.1|41000.1|6
1655438450000|2022-06-17 04:00:50|41026.8|41006.8|41024.7|41004.7|41026.8|41006.8|41024.7|41004.7|2
1655438460000|2022-06-17 04:01:00|41024.3|41004.3|41017.6|40997.6|41024.3|41004.3|41016.8|40996.8|5
1655438470000|2022-06-17 04:01:10|41021.8|41001.8|41016.8|40996.8|41021.8|41001.8|41016.8|40996.8|2
1655438480000|2022-06-17 04:01:20|41019.3|40999.3|41016.8|40996.8|41019.3|40999.3|41016.8|40996.8|5
1655438500000|2022-06-17 04:01:40|41018.9|40998.9|41019.3|40999.3|41019.3|40999.3|41016.8|40996.8|2
1655438510000|2022-06-17 04:01:50|41016.8|40996.8|41016.8|40996.8|41016.8|40996.8|41016.8|40996.8|4
1655438520000|2022-06-17 04:02:00|41019.3|40999.3|41016.8|40996.8|41021.8|41001.8|41016.8|40996.8|0
1655438530000|2022-06-17 04:02:10|41013.9|40993.9|41011.8|40991.8|41013.9|40993.9|41011.8|40991.8|0
1655438550000|2022-06-17 04:02:30|41011.1|40991.1|41006.8|40986.8|41011.1|40991.1|41006.8|40986.8|2
1655438560000|2022-06-17 04:02:40|41007.6|40987.6|41006.8|40986.8|41009.7|40989.7|41006.8|40986.8|0
1655438570000|2022-06-17 04:02:50|41031.8|41011.8|41034.3|41014.3|41034.7|41014.7|41031.8|41011.8|6
1655438580000|2022-06-17 04:03:00|41034.7|41014.7|41034.3|41014.3|41034.7|41014.7|41034.3|41014.3|0
1655438590000|2022-06-17 04:03:10|41036.5|41016.5|41036.5|41016.5|41036.8|41016.8|41034.3|41014.3|0
1655438600000|2022-06-17 04:03:20|41036.8|41016.8|41036.5|41016.5|41036.8|41016.8|41036.5|41016.5|0
1655438620000|2022-06-17 04:03:40|41036.8|41016.8|41036.8|41016.8|41036.8|41016.8|41036.8|41016.8|0
1655438630000|2022-06-17 04:03:50|41039.3|41019.3|41046.8|41026.8|41046.8|41026.8|41039.3|41019.3|2
1655438640000|2022-06-17 04:04:00|41051.8|41031.8|41054|41034|41054|41034|41051.8|41031.8|2
1655438650000|2022-06-17 04:04:10|41051.8|41031.8|41051.8|41031.8|41051.8|41031.8|41051.8|41031.8|1
1655438660000|2022-06-17 04:04:20|41052.6|41032.6|41054.7|41034.7|41054.7|41034.7|41052.2|41032.2|0
1655438670000|2022-06-17 04:04:30|||||||||1
1655438680000|2022-06-17 04:04:40|41055.1|41035.1|41054.7|41034.7|41055.1|41035.1|41054.7|41034.7|1
1655438690000|2022-06-17 04:04:50|41054.4|41034.4|41051.9|41031.9|41054.4|41034.4|41051.9|41031.9|0
1655438700000|2022-06-17 04:05:00|41051.5|41031.5|41051.9|41031.9|41051.9|41031.9|41051.5|41031.5|0
1655438710000|2022-06-17 04:05:10|41052.2|41032.2|41052.2|41032.2|41052.2|41032.2|41052.2|41032.2|0
1655438720000|2022-06-17 04:05:20|41054.4|41034.4|41056.9|41036.9|41056.9|41036.9|41054.4|41034.4|2
1655438740000|2022-06-17 04:05:40|41057.2|41037.2|41057.2|41037.2|41057.2|41037.2|41057.2|41037.2|0
1655438760000|2022-06-17 04:06:00|41059.4|41039.4|41061.9|41041.9|41061.9|41041.9|41059.4|41039.4|1
1655438770000|2022-06-17 04:06:10|41062.2|41042.2|41064.4|41044.4|41064.4|41044.4|41062.2|41042.2|1
1655438780000|2022-06-17 04:06:20|41066.5|41046.5|41066.5|41046.5|41066.5|41046.5|41066.5|41046.5|0
1655438790000|2022-06-17 04:06:30|41066.9|41046.9|41072.2|41052.2|41072.2|41052.2|41066.9|41046.9|1
1655438800000|2022-06-17 04:06:40|41071.9|41051.9|41074.4|41054.4|41076.9|41056.9|41071.9|41051.9|2
1655438810000|2022-06-17 04:06:50|41074.8|41054.8|41074.4|41054.4|41077.3|41057.3|41074.4|41054.4|2
1655438820000|2022-06-17 04:07:00|41071.9|41051.9|41071.1|41051.1|41071.9|41051.9|41071.1|41051.1|1
1655438830000|2022-06-17 04:07:10|41071.5|41051.5|41069.4|41049.4|41071.9|41051.9|41069.4|41049.4|0
1655438840000|2022-06-17 04:07:20|41072.3|41052.3|41072.3|41052.3|41072.3|41052.3|41072.3|41052.3|1
1655438850000|2022-06-17 04:07:30|41074.4|41054.4|41074.4|41054.4|41074.4|41054.4|41072.3|41052.3|4
1655438860000|2022-06-17 04:07:40|41076.9|41056.9|41076.9|41056.9|41076.9|41056.9|41076.9|41056.9|4
1655438880000|2022-06-17 04:08:00|41074.4|41054.4|41076.5|41056.5|41076.9|41056.9|41074.4|41054.4|0
1655438890000|2022-06-17 04:08:10|41074.8|41054.8|41074.4|41054.4|41076.9|41056.9|41074|41054|0
1655438900000|2022-06-17 04:08:20|41074|41054|41084|41064|41084|41064|41074|41054|6
1655438910000|2022-06-17 04:08:30|41081.9|41061.9|41092.3|41072.3|41092.3|41072.3|41081.9|41061.9|3
1655438920000|2022-06-17 04:08:40|41091.9|41071.9|41094.8|41074.8|41094.8|41074.8|41091.9|41071.9|0
1655438930000|2022-06-17 04:08:50|41091.9|41071.9|41094.4|41074.4|41096.9|41076.9|41091.9|41071.9|12
1655438940000|2022-06-17 04:09:00|41092.3|41072.3|41096.9|41076.9|41096.9|41076.9|41092.3|41072.3|0
1655438950000|2022-06-17 04:09:10|41096.5|41076.5|41096.9|41076.9|41096.9|41076.9|41094.4|41074.4|0
1655438970000|2022-06-17 04:09:30|41096.1|41076.1|41086.9|41066.9|41096.1|41076.1|41086.9|41066.9|6
1655438980000|2022-06-17 04:09:40|41086.5|41066.5|41084.4|41064.4|41086.5|41066.5|41084.4|41064.4|0
1655438990000|2022-06-17 04:09:50|41084|41064|41084|41064|41084|41064|41084|41064|1
1655439020000|2022-06-17 04:10:20|41083.6|41063.6|41084|41064|41084|41064|41083.6|41063.6|1
1655439030000|2022-06-17 04:10:30|41087.3|41067.3|41089.4|41069.4|41089.8|41069.8|41087.3|41067.3|0
1655439040000|2022-06-17 04:10:40|41089.8|41069.8|41091.9|41071.9|41091.9|41071.9|41089.4|41069.4|0
1655439050000|2022-06-17 04:10:50|41086.9|41066.9|41091.9|41071.9|41091.9|41071.9|41086.9|41066.9|0
1655439060000|2022-06-17 04:11:00|41089.4|41069.4|41091.9|41071.9|41091.9|41071.9|41086.9|41066.9|0
1655439070000|2022-06-17 04:11:10|41092.3|41072.3|41091.9|41071.9|41092.3|41072.3|41091.9|41071.9|0
1655439080000|2022-06-17 04:11:20|41092.3|41072.3|41091.9|41071.9|41092.3|41072.3|41091.9|41071.9|0
1655439090000|2022-06-17 04:11:30|41092.3|41072.3|41091.9|41071.9|41092.3|41072.3|41091.9|41071.9|0
1655439100000|2022-06-17 04:11:40|41091.5|41071.5|41091.5|41071.5|41094|41074|41091.5|41071.5|0
1655439110000|2022-06-17 04:11:50|41089.4|41069.4|41086.9|41066.9|41089.4|41069.4|41086.9|41066.9|0
1655439120000|2022-06-17 04:12:00|41089.4|41069.4|41091.9|41071.9|41091.9|41071.9|41089.4|41069.4|0
1655439130000|2022-06-17 04:12:10|41092.3|41072.3|41094.4|41074.4|41094.4|41074.4|41092.3|41072.3|0
1655439140000|2022-06-17 04:12:20|41091.9|41071.9|41091.9|41071.9|41096.5|41076.5|41091.9|41071.9|0
1655439150000|2022-06-17 04:12:30|41094|41074|41093.6|41073.6|41094|41074|41093.6|41073.6|1
1655439160000|2022-06-17 04:12:40|41091.5|41071.5|41089|41069|41091.5|41071.5|41089|41069|0
1655439170000|2022-06-17 04:12:50|41089.4|41069.4|41089|41069|41089.4|41069.4|41089|41069|1
1655439180000|2022-06-17 04:13:00|41089.4|41069.4|41096.5|41076.5|41096.5|41076.5|41089.4|41069.4|1
1655439190000|2022-06-17 04:13:10|41094.4|41074.4|41094.4|41074.4|41096.5|41076.5|41094|41074|0
1655439200000|2022-06-17 04:13:20|41094|41074|41099|41079|41099|41079|41094|41074|1
1655439210000|2022-06-17 04:13:30|41101.1|41081.1|41101.1|41081.1|41101.1|41081.1|41101.1|41081.1|0
1655439220000|2022-06-17 04:13:40|41099|41079|41099|41079|41099|41079|41099|41079|0
1655439230000|2022-06-17 04:13:50|41098.6|41078.6|41096.5|41076.5|41098.6|41078.6|41096.5|41076.5|0
1655439240000|2022-06-17 04:14:00|41096.1|41076.1|41094|41074|41096.1|41076.1|41093.6|41073.6|0
1655439250000|2022-06-17 04:14:10|||||||||1
1655439260000|2022-06-17 04:14:20|41093.6|41073.6|41088.6|41068.6|41093.6|41073.6|41088.6|41068.6|3
1655439270000|2022-06-17 04:14:30|41090.7|41070.7|41091.1|41071.1|41091.1|41071.1|41088.6|41068.6|2
1655439280000|2022-06-17 04:14:40|41088.6|41068.6|41088.6|41068.6|41091.1|41071.1|41088.6|41068.6|0
1655439290000|2022-06-17 04:14:50|41088.2|41068.2|41088.2|41068.2|41088.2|41068.2|41088.2|41068.2|2
1655439310000|2022-06-17 04:15:10|41088.6|41068.6|41088.6|41068.6|41088.6|41068.6|41088.6|41068.6|0
1655439320000|2022-06-17 04:15:20|41089|41069|41091.1|41071.1|41091.5|41071.5|41089|41069|2
1655439330000|2022-06-17 04:15:30|41089|41069|41086.5|41066.5|41091.1|41071.1|41086.5|41066.5|0
1655439350000|2022-06-17 04:15:50|41084|41064|41084|41064|41084|41064|41084|41064|0
1655439370000|2022-06-17 04:16:10|41083.6|41063.6|41084|41064|41084|41064|41081.5|41061.5|0
1655439380000|2022-06-17 04:16:20|41081.5|41061.5|41084|41064|41084|41064|41081.5|41061.5|0
1655439400000|2022-06-17 04:16:40|41084.8|41064.8|41084.4|41064.4|41084.8|41064.8|41084.4|41064.4|1
1655439410000|2022-06-17 04:16:50|||||||||1
1655439420000|2022-06-17 04:17:00|41086.5|41066.5|41091.1|41071.1|41091.1|41071.1|41086.5|41066.5|1
1655439430000|2022-06-17 04:17:10|41091.5|41071.5|41091.5|41071.5|41093.6|41073.6|41089|41069|1
1655439440000|2022-06-17 04:17:20|41094.8|41074.8|41104|41084|41104|41084|41094.8|41074.8|1
1655439450000|2022-06-17 04:17:30|41101.5|41081.5|41099|41079|41101.5|41081.5|41099|41079|0
1655439460000|2022-06-17 04:17:40|41101.5|41081.5|41099|41079|41104|41084|41099|41079|1
1655439470000|2022-06-17 04:17:50|41098.6|41078.6|41104|41084|41104|41084|41098.6|41078.6|0
1655439480000|2022-06-17 04:18:00|41104.4|41084.4|41104.4|41084.4|41106.9|41086.9|41104.4|41084.4|4
1655439500000|2022-06-17 04:18:20|41106.9|41086.9|41106.9|41086.9|41106.9|41086.9|41106.9|41086.9|1
1655439510000|2022-06-17 04:18:30|||||||||1
1655439520000|2022-06-17 04:18:40|41109|41089|41116.5|41096.5|41116.5|41096.5|41109|41089|5
1655439530000|2022-06-17 04:18:50|41119|41099|41130.7|41110.7|41130.7|41110.7|41119|41099|1
1655439540000|2022-06-17 04:19:00|41128.6|41108.6|41149|41129|41149|41129|41126.1|41106.1|5
1655439550000|2022-06-17 04:19:10|41146.9|41126.9|41149|41129|41149|41129|41146.9|41126.9|1
1655439560000|2022-06-17 04:19:20|41148.6|41128.6|41149|41129|41149|41129|41148.6|41128.6|0
1655439570000|2022-06-17 04:19:30|41148.6|41128.6|41149|41129|41149|41129|41148.6|41128.6|0
1655439580000|2022-06-17 04:19:40|41149.4|41129.4|41149.4|41129.4|41151.5|41131.5|41149|41129|0
1655439590000|2022-06-17 04:19:50|41151.5|41131.5|41149|41129|41151.5|41131.5|41149|41129|0
1655439600000|2022-06-17 04:20:00|41146.1|41126.1|41146.1|41126.1|41146.1|41126.1|41144|41124|3
1655439610000|2022-06-17 04:20:10|41144|41124|41144|41124|41146.1|41126.1|41144|41124|0
1655439620000|2022-06-17 04:20:20|41146.1|41126.1|41141.1|41121.1|41146.1|41126.1|41141.1|41121.1|1
1655439630000|2022-06-17 04:20:30|41146.5|41126.5|41146.5|41126.5|41146.9|41126.9|41146.5|41126.5|1
1655439640000|2022-06-17 04:20:40|41146.9|41126.9|41146.9|41126.9|41146.9|41126.9|41146.9|41126.9|0
1655439650000|2022-06-17 04:20:50|41141.9|41121.9|41141.9|41121.9|41141.9|41121.9|41141.9|41121.9|2
1655439660000|2022-06-17 04:21:00|41139|41119|41139.4|41119.4|41141.9|41121.9|41137.3|41117.3|0
1655439670000|2022-06-17 04:21:10|41139|41119|41134|41114|41139|41119|41134|41114|1
1655439680000|2022-06-17 04:21:20|41133.6|41113.6|41134|41114|41134|41114|41133.6|41113.6|0
1655439690000|2022-06-17 04:21:30|41133.6|41113.6|41133.6|41113.6|41133.6|41113.6|41133.6|41113.6|0
1655439700000|2022-06-17 04:21:40|41134|41114|41126.9|41106.9|41134|41114|41126.9|41106.9|0
1655439710000|2022-06-17 04:21:50|41129.4|41109.4|41126.9|41106.9|41129.4|41109.4|41126.9|41106.9|0
1655439720000|2022-06-17 04:22:00|41129|41109|41134.4|41114.4|41134.4|41114.4|41129|41109|3
1655439730000|2022-06-17 04:22:10|41133.6|41113.6|41131.9|41111.9|41133.6|41113.6|41131.9|41111.9|3
1655439750000|2022-06-17 04:22:30|41134.8|41114.8|41134.8|41114.8|41134.8|41114.8|41134.8|41114.8|0
1655439760000|2022-06-17 04:22:40|41134.4|41114.4|41134.8|41114.8|41134.8|41114.8|41131.9|41111.9|0
1655439770000|2022-06-17 04:22:50|41136.9|41116.9|41136.9|41116.9|41136.9|41116.9|41136.9|41116.9|1
1655439780000|2022-06-17 04:23:00|41139.4|41119.4|41139.4|41119.4|41139.4|41119.4|41136.9|41116.9|1
1655439790000|2022-06-17 04:23:10|41139|41119|41136.9|41116.9|41139|41119|41136.9|41116.9|0
1655439800000|2022-06-17 04:23:20|41134|41114|41134|41114|41134|41114|41134|41114|1
1655439810000|2022-06-17 04:23:30|41131.9|41111.9|41127.3|41107.3|41134|41114|41127.3|41107.3|2
1655439820000|2022-06-17 04:23:40|41129|41109|41126.9|41106.9|41129.4|41109.4|41126.9|41106.9|0
1655439830000|2022-06-17 04:23:50|41129.4|41109.4|41126.9|41106.9|41129.4|41109.4|41126.9|41106.9|0
1655439840000|2022-06-17 04:24:00|41119.4|41099.4|41121.9|41101.9|41121.9|41101.9|41119.4|41099.4|3
1655439850000|2022-06-17 04:24:10|41121.5|41101.5|41116.9|41096.9|41121.5|41101.5|41116.9|41096.9|0
1655439860000|2022-06-17 04:24:20|41116.5|41096.5|41111.9|41091.9|41116.5|41096.5|41111.9|41091.9|2
1655439890000|2022-06-17 04:24:50|41114|41094|41111.9|41091.9|41114|41094|41109.4|41089.4|2
1655439900000|2022-06-17 04:25:00|41111.5|41091.5|41126.5|41106.5|41126.9|41106.9|41109.4|41089.4|3
1655439910000|2022-06-17 04:25:10|41126.9|41106.9|41124|41104|41126.9|41106.9|41124|41104|1
1655439920000|2022-06-17 04:25:20|41123.6|41103.6|41123.6|41103.6|41124|41104|41123.6|41103.6|0
1655439930000|2022-06-17 04:25:30|41124|41104|41123.6|41103.6|41124|41104|41123.6|41103.6|0
1655439950000|2022-06-17 04:25:50|41121.1|41101.1|41119|41099|41121.1|41101.1|41119|41099|0
1655439960000|2022-06-17 04:26:00|41119.4|41099.4|41119.4|41099.4|41119.4|41099.4|41119.4|41099.4|4
1655439970000|2022-06-17 04:26:10|41119|41099|41119|41099|41119|41099|41119|41099|0
1655439980000|2022-06-17 04:26:20|41121.9|41101.9|41121.9|41101.9|41121.9|41101.9|41121.9|41101.9|3
1655440010000|2022-06-17 04:26:50|41126.9|41106.9|41126.9|41106.9|41126.9|41106.9|41126.9|41106.9|1
1655440020000|2022-06-17 04:27:00|41127.3|41107.3|41131.9|41111.9|41131.9|41111.9|41127.3|41107.3|0
1655440030000|2022-06-17 04:27:10|41132.3|41112.3|41132.3|41112.3|41132.3|41112.3|41132.3|41112.3|2
1655440050000|2022-06-17 04:27:30|41134.4|41114.4|41135.2|41115.2|41135.2|41115.2|41134.4|41114.4|0
1655440060000|2022-06-17 04:27:40|41136.9|41116.9|41137.3|41117.3|41137.3|41117.3|41136.9|41116.9|0
1655440070000|2022-06-17 04:27:50|41137.7|41117.7|41137.3|41117.3|41137.7|41117.7|41137.3|41117.3|0
1655440080000|2022-06-17 04:28:00|41134.8|41114.8|41135.2|41115.2|41135.2|41115.2|41134.8|41114.8|1
1655440100000|2022-06-17 04:28:20|||||||||1
1655440110000|2022-06-17 04:28:30|41139.8|41119.8|41144.4|41124.4|41144.4|41124.4|41139.8|41119.8|0
1655440140000|2022-06-17 04:29:00|||||||||2
1655440160000|2022-06-17 04:29:20|41144|41124|41141.9|41121.9|41144.4|41124.4|41141.9|41121.9|0
1655440170000|2022-06-17 04:29:30|41144.4|41124.4|41136.5|41116.5|41144.4|41124.4|41136.5|41116.5|1
1655440180000|2022-06-17 04:29:40|41131.9|41111.9|41131.9|41111.9|41131.9|41111.9|41131.9|41111.9|0
1655440200000|2022-06-17 04:30:00|41134.4|41114.4|41132.7|41112.7|41134.4|41114.4|41132.7|41112.7|0
1655440210000|2022-06-17 04:30:10|41132.3|41112.3|41132.3|41112.3|41132.3|41112.3|41132.3|41112.3|0
1655440220000|2022-06-17 04:30:20|41131.9|41111.9|41132.3|41112.3|41132.3|41112.3|41131.9|41111.9|0
1655440230000|2022-06-17 04:30:30|41134.4|41114.4|41131.9|41111.9|41136.5|41116.5|41131.9|41111.9|1
1655440240000|2022-06-17 04:30:40|41126.9|41106.9|41124|41104|41126.9|41106.9|41124|41104|1
1655440250000|2022-06-17 04:30:50|41124.4|41104.4|41126.5|41106.5|41126.5|41106.5|41124.4|41104.4|0
1655440260000|2022-06-17 04:31:00|41126.1|41106.1|41126.1|41106.1|41126.5|41106.5|41121.5|41101.5|4
1655440270000|2022-06-17 04:31:10|41126.9|41106.9|41126.9|41106.9|41126.9|41106.9|41126.9|41106.9|0
1655440280000|2022-06-17 04:31:20|||||||||2
1655440290000|2022-06-17 04:31:30|41129|41109|41127.3|41107.3|41129.4|41109.4|41126.9|41106.9|0
1655440300000|2022-06-17 04:31:40|41129.4|41109.4|41126.9|41106.9|41129.4|41109.4|41126.9|41106.9|0
1655440340000|2022-06-17 04:32:20|41129|41109|41126.9|41106.9|41129|41109|41126.9|41106.9|1
1655440350000|2022-06-17 04:32:30|41126.5|41106.5|41121.9|41101.9|41126.5|41106.5|41121.9|41101.9|1
1655440360000|2022-06-17 04:32:40|41119.8|41099.8|41117.3|41097.3|41119.8|41099.8|41117.3|41097.3|0
1655440370000|2022-06-17 04:32:50|||||||||1
1655440380000|2022-06-17 04:33:00|41119.4|41099.4|41121.9|41101.9|41121.9|41101.9|41119|41099|3
1655440390000|2022-06-17 04:33:10|41122.3|41102.3|41122.3|41102.3|41122.3|41102.3|41122.3|41102.3|0
1655440400000|2022-06-17 04:33:20|41122.7|41102.7|41124.4|41104.4|41124.8|41104.8|41122.7|41102.7|0
1655440410000|2022-06-17 04:33:30|41124|41104|41129.8|41109.8|41129.8|41109.8|41124|41104|5
1655440430000|2022-06-17 04:33:50|41131.9|41111.9|41129.8|41109.8|41131.9|41111.9|41129.8|41109.8|0
1655440440000|2022-06-17 04:34:00|41129.4|41109.4|41126.1|41106.1|41129.4|41109.4|41126.1|41106.1|2
1655440450000|2022-06-17 04:34:10|41121.9|41101.9|41112.3|41092.3|41121.9|41101.9|41112.3|41092.3|2
1655440460000|2022-06-17 04:34:20|41114|41094|41119.4|41099.4|41119.4|41099.4|41112.3|41092.3|0
1655440500000|2022-06-17 04:35:00|41116.9|41096.9|41119.8|41099.8|41121.9|41101.9|41116.9|41096.9|0
1655440510000|2022-06-17 04:35:10|41119.4|41099.4|41121.9|41101.9|41121.9|41101.9|41119.4|41099.4|0
1655440520000|2022-06-17 04:35:20|41121.5|41101.5|41121.9|41101.9|41121.9|41101.9|41119.4|41099.4|0
1655440550000|2022-06-17 04:35:50|41119.4|41099.4|41121.9|41101.9|41121.9|41101.9|41119.4|41099.4|1
1655440570000|2022-06-17 04:36:10|41124.8|41104.8|41134.8|41114.8|41134.8|41114.8|41124.8|41104.8|2
1655440580000|2022-06-17 04:36:20|41136.9|41116.9|41142.7|41122.7|41144.8|41124.8|41136.9|41116.9|1
1655440590000|2022-06-17 04:36:30|41144.8|41124.8|41141.9|41121.9|41144.8|41124.8|41141.9|41121.9|1
1655440600000|2022-06-17 04:36:40|41141.1|41121.1|41136.5|41116.5|41141.1|41121.1|41134|41114|1
1655440610000|2022-06-17 04:36:50|41136.9|41116.9|41136.9|41116.9|41136.9|41116.9|41136.9|41116.9|0
1655440620000|2022-06-17 04:37:00|41134.4|41114.4|41129.4|41109.4|41134.4|41114.4|41129.4|41109.4|0
1655440630000|2022-06-17 04:37:10|41119.8|41099.8|41121.9|41101.9|41121.9|41101.9|41117.3|41097.3|1
1655440650000|2022-06-17 04:37:30|41126.9|41106.9|41126.9|41106.9|41126.9|41106.9|41126.9|41106.9|1
1655440660000|2022-06-17 04:37:40|41126.5|41106.5|41126.5|41106.5|41126.5|41106.5|41126.5|41106.5|2
1655440680000|2022-06-17 04:38:00|||||||||1
1655440690000|2022-06-17 04:38:10|41129|41109|41129.4|41109.4|41129.4|41109.4|41129|41109|0
1655440700000|2022-06-17 04:38:20|41132.3|41112.3|41132.3|41112.3|41132.3|41112.3|41132.3|41112.3|0
1655440730000|2022-06-17 04:38:50|41132.7|41112.7|41131.9|41111.9|41136.9|41116.9|41131.9|41111.9|0
1655440740000|2022-06-17 04:39:00|41134.4|41114.4|41131.9|41111.9|41136.9|41116.9|41131.9|41111.9|1
1655440750000|2022-06-17 04:39:10|41131.5|41111.5|41131.9|41111.9|41131.9|41111.9|41129.4|41109.4|0
1655440760000|2022-06-17 04:39:20|41126.9|41106.9|41126.9|41106.9|41126.9|41106.9|41126.9|41106.9|1
1655440770000|2022-06-17 04:39:30|41127.3|41107.3|41126.9|41106.9|41131.5|41111.5|41126.9|41106.9|0
1655440780000|2022-06-17 04:39:40|41127.3|41107.3|41131.5|41111.5|41131.9|41111.9|41127.3|41107.3|0
1655440790000|2022-06-17 04:39:50|41131.9|41111.9|41131.9|41111.9|41131.9|41111.9|41131.9|41111.9|0
1655440800000|2022-06-17 04:40:00|41129.8|41109.8|41129.8|41109.8|41129.8|41109.8|41129.8|41109.8|3
1655440820000|2022-06-17 04:40:20|41131.9|41111.9|41129.8|41109.8|41131.9|41111.9|41129.4|41109.4|0
1655440830000|2022-06-17 04:40:30|41131.9|41111.9|41126.9|41106.9|41131.9|41111.9|41126.9|41106.9|0
1655440840000|2022-06-17 04:40:40|41126.5|41106.5|41122.3|41102.3|41126.5|41106.5|41122.3|41102.3|0
1655440860000|2022-06-17 04:41:00|41119.8|41099.8|41121.9|41101.9|41121.9|41101.9|41119.8|41099.8|0
1655440880000|2022-06-17 04:41:20|41119.4|41099.4|41119.4|41099.4|41119.4|41099.4|41119.4|41099.4|1
1655440890000|2022-06-17 04:41:30|41116.9|41096.9|41116.9|41096.9|41116.9|41096.9|41111.9|41091.9|2
1655440910000|2022-06-17 04:41:50|41117.3|41097.3|41117.3|41097.3|41117.3|41097.3|41117.3|41097.3|0
1655440930000|2022-06-17 04:42:10|41119.8|41099.8|41117.3|41097.3|41119.8|41099.8|41117.3|41097.3|0
1655440940000|2022-06-17 04:42:20|41119.8|41099.8|41119.8|41099.8|41119.8|41099.8|41119.8|41099.8|0
1655440950000|2022-06-17 04:42:30|41117.3|41097.3|41119.8|41099.8|41119.8|41099.8|41117.3|41097.3|2
1655440980000|2022-06-17 04:43:00|41120.2|41100.2|41125.6|41105.6|41125.6|41105.6|41120.2|41100.2|1
1655440990000|2022-06-17 04:43:10|41126|41106|41127.7|41107.7|41127.7|41107.7|41125.6|41105.6|0
1655441000000|2022-06-17 04:43:20|41125.6|41105.6|41125.2|41105.2|41125.6|41105.6|41125.2|41105.2|1
1655441010000|2022-06-17 04:43:30|41125.6|41105.6|41125.2|41105.2|41125.6|41105.6|41125.2|41105.2|0
1655441020000|2022-06-17 04:43:40|41125.6|41105.6|41125.6|41105.6|41125.6|41105.6|41125.2|41105.2|0
1655441040000|2022-06-17 04:44:00|||||||||1
1655441050000|2022-06-17 04:44:10|41129|41109|41128.7|41108.7|41129|41109|41128.7|41108.7|1
1655441090000|2022-06-17 04:44:50|41126.6|41106.6|41126.6|41106.6|41126.6|41106.6|41126.6|41106.6|0
1655441110000|2022-06-17 04:45:10|||||||||2
1655441130000|2022-06-17 04:45:30|||||||||3
1655441140000|2022-06-17 04:45:40|41126.9|41106.9|41126.6|41106.6|41126.9|41106.9|41126.6|41106.6|2
1655441160000|2022-06-17 04:46:00|41126.2|41106.2|41126.6|41106.6|41126.6|41106.6|41124.1|41104.1|0
1655441170000|2022-06-17 04:46:10|41124.1|41104.1|41119.1|41099.1|41124.1|41104.1|41119.1|41099.1|1
1655441180000|2022-06-17 04:46:20|41116.6|41096.6|41116.2|41096.2|41116.6|41096.6|41116.2|41096.2|0
1655441190000|2022-06-17 04:46:30|41111.6|41091.6|41111.6|41091.6|41111.6|41091.6|41111.6|41091.6|1
1655441210000|2022-06-17 04:46:50|41111.9|41091.9|41111.2|41091.2|41111.9|41091.9|41111.2|41091.2|2
1655441220000|2022-06-17 04:47:00|||||||||1
1655441240000|2022-06-17 04:47:20|41111.6|41091.6|41111.6|41091.6|41111.6|41091.6|41111.6|41091.6|0
1655441250000|2022-06-17 04:47:30|41114.1|41094.1|41111.6|41091.6|41114.1|41094.1|41111.6|41091.6|1
1655441270000|2022-06-17 04:47:50|41111.2|41091.2|41107|41087|41111.2|41091.2|41107|41087|7
1655441310000|2022-06-17 04:48:30|41106.6|41086.6|41109.1|41089.1|41111.2|41091.2|41106.6|41086.6|4
1655441320000|2022-06-17 04:48:40|41108.7|41088.7|41108.7|41088.7|41108.7|41088.7|41108.7|41088.7|0
1655441330000|2022-06-17 04:48:50|41106.6|41086.6|41106.6|41086.6|41106.6|41086.6|41106.6|41086.6|0
1655441340000|2022-06-17 04:49:00|41108.7|41088.7|41106.6|41086.6|41109.1|41089.1|41106.6|41086.6|0
1655441350000|2022-06-17 04:49:10|41106.2|41086.2|41106.2|41086.2|41106.2|41086.2|41106.2|41086.2|0
1655441370000|2022-06-17 04:49:30|41106.6|41086.6|41108.7|41088.7|41108.7|41088.7|41106.6|41086.6|0
1655441390000|2022-06-17 04:49:50|41109.1|41089.1|41109.1|41089.1|41109.1|41089.1|41109.1|41089.1|1
1655441410000|2022-06-17 04:50:10|41108.7|41088.7|41106.2|41086.2|41108.7|41088.7|41106.2|41086.2|0
1655441450000|2022-06-17 04:50:50|41101.6|41081.6|41101.6|41081.6|41101.6|41081.6|41101.6|41081.6|1
1655441470000|2022-06-17 04:51:10|||||||||4
1655441480000|2022-06-17 04:51:20|41104.1|41084.1|41104.5|41084.5|41106.6|41086.6|41104.1|41084.1|3
1655441490000|2022-06-17 04:51:30|41104.9|41084.9|41107|41087|41107|41087|41104.9|41084.9|0
1655441500000|2022-06-17 04:51:40|41106.6|41086.6|41106.6|41086.6|41106.6|41086.6|41106.6|41086.6|0
1655441510000|2022-06-17 04:51:50|41104.1|41084.1|41104.1|41084.1|41104.1|41084.1|41104.1|41084.1|0
1655441520000|2022-06-17 04:52:00|41104.5|41084.5|41101.6|41081.6|41106.6|41086.6|41101.6|41081.6|1
1655441540000|2022-06-17 04:52:20|41101.2|41081.2|41101.6|41081.6|41101.6|41081.6|41101.2|41081.2|1
1655441560000|2022-06-17 04:52:40|41102|41082|41106.6|41086.6|41106.6|41086.6|41102|41082|3
1655441570000|2022-06-17 04:52:50|41108.7|41088.7|41108.7|41088.7|41108.7|41088.7|41108.7|41088.7|2
1655441580000|2022-06-17 04:53:00|41109.1|41089.1|41109.5|41089.5|41109.5|41089.5|41109.1|41089.1|2
1655441590000|2022-06-17 04:53:10|41109.9|41089.9|41114.1|41094.1|41114.1|41094.1|41109.9|41089.9|0
1655441600000|2022-06-17 04:53:20|41113.7|41093.7|41104.5|41084.5|41113.7|41093.7|41104.5|41084.5|0
1655441610000|2022-06-17 04:53:30|41104.9|41084.9|41104.1|41084.1|41109.1|41089.1|41104.1|41084.1|2
1655441640000|2022-06-17 04:54:00|41102|41082|41104.1|41084.1|41104.1|41084.1|41102|41082|2
1655441660000|2022-06-17 04:54:20|41102|41082|41101.6|41081.6|41102|41082|41101.6|41081.6|0
1655441670000|2022-06-17 04:54:30|41104.1|41084.1|41114.1|41094.1|41114.1|41094.1|41104.1|41084.1|1
1655441680000|2022-06-17 04:54:40|41116.6|41096.6|41118.7|41098.7|41118.7|41098.7|41116.6|41096.6|0
1655441690000|2022-06-17 04:54:50|41119.5|41099.5|41119.1|41099.1|41124.1|41104.1|41119.1|41099.1|0
1655441700000|2022-06-17 04:55:00|41119.5|41099.5|41121.6|41101.6|41121.6|41101.6|41119.5|41099.5|0
1655441710000|2022-06-17 04:55:10|41119.1|41099.1|41116.2|41096.2|41119.1|41099.1|41116.2|41096.2|2
1655441720000|2022-06-17 04:55:20|41113.7|41093.7|41113.7|41093.7|41113.7|41093.7|41113.7|41093.7|0
1655441740000|2022-06-17 04:55:40|41114.1|41094.1|41114.5|41094.5|41114.5|41094.5|41114.1|41094.1|2
1655441750000|2022-06-17 04:55:50|41114.1|41094.1|41114.1|41094.1|41114.1|41094.1|41114.1|41094.1|0
1655441760000|2022-06-17 04:56:00|41116.6|41096.6|41112|41092|41116.6|41096.6|41112|41092|0
1655441770000|2022-06-17 04:56:10|41112.4|41092.4|41114.1|41094.1|41116.6|41096.6|41112.4|41092.4|1
1655441800000|2022-06-17 04:56:40|41116.6|41096.6|41114.1|41094.1|41116.6|41096.6|41114.1|41094.1|0
1655441810000|2022-06-17 04:56:50|41116.6|41096.6|41114.1|41094.1|41116.6|41096.6|41114.1|41094.1|0
1655441820000|2022-06-17 04:57:00|41116.6|41096.6|41116.6|41096.6|41116.6|41096.6|41116.6|41096.6|1
1655441840000|2022-06-17 04:57:20|41117|41097|41116.6|41096.6|41117|41097|41116.6|41096.6|2
1655441870000|2022-06-17 04:57:50|41114.5|41094.5|41114.1|41094.1|41114.5|41094.5|41114.1|41094.1|4
1655441880000|2022-06-17 04:58:00|41112|41092|41111.6|41091.6|41116.2|41096.2|41111.6|41091.6|5
1655441900000|2022-06-17 04:58:20|41109.5|41089.5|41109.5|41089.5|41109.5|41089.5|41109.5|41089.5|0
1655441910000|2022-06-17 04:58:30|41111.6|41091.6|41109.5|41089.5|41111.6|41091.6|41109.5|41089.5|3
1655441930000|2022-06-17 04:58:50|41111.6|41091.6|41109.5|41089.5|41111.6|41091.6|41109.5|41089.5|0
1655441940000|2022-06-17 04:59:00|||||||||2
1655441950000|2022-06-17 04:59:10|41111.6|41091.6|41111.6|41091.6|41111.6|41091.6|41109.5|41089.5|0
1655441960000|2022-06-17 04:59:20|41111.2|41091.2|41111.2|41091.2|41111.2|41091.2|41111.2|41091.2|0
1655441970000|2022-06-17 04:59:30|41107|41087|41119.9|41099.9|41119.9|41099.9|41107|41087|10
1655441980000|2022-06-17 04:59:40|41119.5|41099.5|41114.9|41094.9|41119.5|41099.5|41114.9|41094.9|5
1655441990000|2022-06-17 04:59:50|41114.5|41094.5|41114.5|41094.5|41114.5|41094.5|41114.5|41094.5|0
1655442000000|2022-06-17 05:00:00|41112|41092|41117.4|41097.4|41119.9|41099.9|41112|41092|6
1655442010000|2022-06-17 05:00:10|41119.5|41099.5|41124.9|41104.9|41124.9|41104.9|41117.4|41097.4|4
1655442020000|2022-06-17 05:00:20|41127.4|41107.4|41124.9|41104.9|41129.5|41109.5|41124.9|41104.9|1
1655442030000|2022-06-17 05:00:30|41129.5|41109.5|41141.6|41121.6|41141.6|41121.6|41129.5|41109.5|3
1655442040000|2022-06-17 05:00:40|41139.1|41119.1|41141.2|41121.2|41141.6|41121.6|41139.1|41119.1|0
1655442050000|2022-06-17 05:00:50|41139.1|41119.1|41142|41122|41142|41122|41139.1|41119.1|3
1655442060000|2022-06-17 05:01:00|41144.5|41124.5|41144.1|41124.1|41144.5|41124.5|41142|41122|1
1655442070000|2022-06-17 05:01:10|41142|41122|41142|41122|41144.5|41124.5|41142|41122|1
1655442080000|2022-06-17 05:01:20|41139.5|41119.5|41139.5|41119.5|41139.5|41119.5|41134.5|41114.5|6
1655442090000|2022-06-17 05:01:30|41139.9|41119.9|41142|41122|41142|41122|41139.9|41119.9|1
1655442100000|2022-06-17 05:01:40|41147|41127|41147|41127|41147|41127|41147|41127|5
1655442120000|2022-06-17 05:02:00|41149.5|41129.5|41164.9|41144.9|41164.9|41144.9|41147.4|41127.4|9
1655442130000|2022-06-17 05:02:10|41167|41147|41172.4|41152.4|41172.4|41152.4|41164.5|41144.5|4
1655442140000|2022-06-17 05:02:20|41174.5|41154.5|41172|41152|41176.6|41156.6|41169.9|41149.9|6
1655442150000|2022-06-17 05:02:30|41172.4|41152.4|41172|41152|41174.9|41154.9|41169.9|41149.9|1
1655442160000|2022-06-17 05:02:40|41169.5|41149.5|41177.4|41157.4|41177.4|41157.4|41169.5|41149.5|1
1655442170000|2022-06-17 05:02:50|41179.5|41159.5|41182|41162|41182|41162|41179.5|41159.5|0
1655442180000|2022-06-17 05:03:00|41184.1|41164.1|41172|41152|41184.5|41164.5|41172|41152|2
1655442190000|2022-06-17 05:03:10|41174.5|41154.5|41179.5|41159.5|41182|41162|41174.5|41154.5|5
1655442200000|2022-06-17 05:03:20|41182|41162|41182|41162|41182|41162|41182|41162|0
1655442210000|2022-06-17 05:03:30|41179.5|41159.5|41169.1|41149.1|41179.5|41159.5|41169.1|41149.1|2
1655442220000|2022-06-17 05:03:40|41169.5|41149.5|41162.4|41142.4|41169.5|41149.5|41162.4|41142.4|3
1655442230000|2022-06-17 05:03:50|41162|41142|41162|41142|41164.5|41144.5|41162|41142|1
1655442240000|2022-06-17 05:04:00|41161.6|41141.6|41152|41132|41162|41142|41152|41132|5
1655442250000|2022-06-17 05:04:10|41147|41127|41144.9|41124.9|41147|41127|41144.5|41124.5|2
1655442260000|2022-06-17 05:04:20|41147|41127|41144.1|41124.1|41147|41127|41142|41122|1
1655442280000|2022-06-17 05:04:40|41142|41122|41142|41122|41142|41122|41137|41117|2
1655442290000|2022-06-17 05:04:50|41142.4|41122.4|41147.4|41127.4|41152|41132|41142.4|41122.4|1
1655442300000|2022-06-17 05:05:00|41151.6|41131.6|41147.4|41127.4|41152|41132|41147|41127|3
1655442320000|2022-06-17 05:05:20|41145.3|41125.3|41144.5|41124.5|41145.3|41125.3|41144.5|41124.5|3
1655442330000|2022-06-17 05:05:30|41144.1|41124.1|41144.5|41124.5|41144.5|41124.5|41142|41122|0
1655442380000|2022-06-17 05:06:20|41144.9|41124.9|41149.5|41129.5|41149.5|41129.5|41144.9|41124.9|2
1655442390000|2022-06-17 05:06:30|41149.9|41129.9|41157|41137|41157|41137|41149.9|41129.9|3
1655442400000|2022-06-17 05:06:40|41159.5|41139.5|41179.5|41159.5|41179.5|41159.5|41159.5|41139.5|3
1655442410000|2022-06-17 05:06:50|41182|41162|41179.5|41159.5|41182|41162|41179.5|41159.5|2
1655442420000|2022-06-17 05:07:00|41177|41157|41174.5|41154.5|41177|41157|41169.1|41149.1|9
1655442430000|2022-06-17 05:07:10|41174.9|41154.9|41177|41157|41177|41157|41174.9|41154.9|0
1655442450000|2022-06-17 05:07:30|41177.4|41157.4|41177|41157|41177.4|41157.4|41174.9|41154.9|4
1655442460000|2022-06-17 05:07:40|41174.9|41154.9|41174.9|41154.9|41174.9|41154.9|41174.9|41154.9|0
1655442470000|2022-06-17 05:07:50|41171.6|41151.6|41167|41147|41171.6|41151.6|41167|41147|1
1655442480000|2022-06-17 05:08:00|41164.5|41144.5|41164.5|41144.5|41164.5|41144.5|41164.5|41144.5|0
1655442490000|2022-06-17 05:08:10|41162.4|41142.4|41159.5|41139.5|41162.4|41142.4|41158.7|41138.7|3
1655442500000|2022-06-17 05:08:20|41159.1|41139.1|41157|41137|41159.5|41139.5|41157|41137|3
1655442510000|2022-06-17 05:08:30|41154.5|41134.5|41154.5|41134.5|41154.5|41134.5|41154.5|41134.5|1
1655442520000|2022-06-17 05:08:40|41157|41137|41154.5|41134.5|41157|41137|41154.5|41134.5|1
1655442530000|2022-06-17 05:08:50|41152|41132|41152|41132|41154.5|41134.5|41152|41132|1
1655442540000|2022-06-17 05:09:00|41151.6|41131.6|41139.5|41119.5|41151.6|41131.6|41139.5|41119.5|3
1655442550000|2022-06-17 05:09:10|41138.7|41118.7|41132|41112|41138.7|41118.7|41132|41112|1
1655442560000|2022-06-17 05:09:20|41134.5|41114.5|41134.1|41114.1|41137|41117|41132|41112|2
1655442570000|2022-06-17 05:09:30|41132|41112|41131.6|41111.6|41132|41112|41131.6|41111.6|0
1655442580000|2022-06-17 05:09:40|41132|41112|41132|41112|41132|41112|41129.9|41109.9|1
1655442600000|2022-06-17 05:10:00|41136.6|41116.6|41155.3|41135.3|41155.7|41135.7|41136.6|41116.6|3
1655442610000|2022-06-17 05:10:10|41155.7|41135.7|41155.3|41135.3|41155.7|41135.7|41155.3|41135.3|0
1655442620000|2022-06-17 05:10:20|||||||||1
1655442630000|2022-06-17 05:10:30|41157.8|41137.8|41157.8|41137.8|41157.8|41137.8|41157.8|41137.8|1
1655442650000|2022-06-17 05:10:50|41157.4|41137.4|41157.4|41137.4|41157.4|41137.4|41157.4|41137.4|0
1655442660000|2022-06-17 05:11:00|41154.9|41134.9|41147|41127|41154.9|41134.9|41147|41127|4
1655442670000|2022-06-17 05:11:10|41144.9|41124.9|41142.4|41122.4|41144.9|41124.9|41142.4|41122.4|1
1655442680000|2022-06-17 05:11:20|41144.9|41124.9|41142|41122|41144.9|41124.9|41142|41122|2
1655442690000|2022-06-17 05:11:30|41139.5|41119.5|41132.4|41112.4|41139.5|41119.5|41132.4|41112.4|1
1655442700000|2022-06-17 05:11:40|41132|41112|41129.9|41109.9|41132|41112|41129.9|41109.9|0
1655442720000|2022-06-17 05:12:00|41129.5|41109.5|41124.9|41104.9|41129.5|41109.5|41124.9|41104.9|4
1655442730000|2022-06-17 05:12:10|41129.1|41109.1|41129.1|41109.1|41129.5|41109.5|41129.1|41109.1|1
1655442740000|2022-06-17 05:12:20|41131.6|41111.6|41136.6|41116.6|41136.6|41116.6|41131.6|41111.6|1
1655442750000|2022-06-17 05:12:30|41134.1|41114.1|41139.1|41119.1|41139.1|41119.1|41134.1|41114.1|0
1655442760000|2022-06-17 05:12:40|41139.5|41119.5|41139.1|41119.1|41139.5|41119.5|41139.1|41119.1|0
1655442770000|2022-06-17 05:12:50|41139.5|41119.5|41147|41127|41147|41127|41139.5|41119.5|0
1655442780000|2022-06-17 05:13:00|41149.9|41129.9|41149.9|41129.9|41149.9|41129.9|41149.9|41129.9|2
1655442790000|2022-06-17 05:13:10|41154.1|41134.1|41159.1|41139.1|41159.1|41139.1|41154.1|41134.1|1
1655442810000|2022-06-17 05:13:30|41161.6|41141.6|41161.6|41141.6|41164.1|41144.1|41161.6|41141.6|0
1655442820000|2022-06-17 05:13:40|41164.1|41144.1|41164.1|41144.1|41164.1|41144.1|41164.1|41144.1|0
1655442830000|2022-06-17 05:13:50|41166.6|41146.6|41169.1|41149.1|41169.1|41149.1|41166.6|41146.6|2
1655442860000|2022-06-17 05:14:20|41168.7|41148.7|41164.1|41144.1|41168.7|41148.7|41164.1|41144.1|0
1655442870000|2022-06-17 05:14:30|41162|41142|41161.6|41141.6|41162|41142|41161.6|41141.6|1
1655442890000|2022-06-17 05:14:50|41164.1|41144.1|41164.9|41144.9|41164.9|41144.9|41164.1|41144.1|3
1655442900000|2022-06-17 05:15:00|41161.6|41141.6|41156.6|41136.6|41161.6|41141.6|41154.1|41134.1|3
1655442910000|2022-06-17 05:15:10|41154.1|41134.1|41159.1|41139.1|41159.1|41139.1|41154.1|41134.1|1
1655442920000|2022-06-17 05:15:20|41159.5|41139.5|41159.5|41139.5|41159.5|41139.5|41159.5|41139.5|0
1655442950000|2022-06-17 05:15:50|41159.1|41139.1|41156.6|41136.6|41159.1|41139.1|41156.6|41136.6|0
1655442960000|2022-06-17 05:16:00|41154.5|41134.5|41141.6|41121.6|41154.5|41134.5|41139.1|41119.1|3
1655442970000|2022-06-17 05:16:10|41142|41122|41144.1|41124.1|41144.1|41124.1|41142|41122|1
1655443000000|2022-06-17 05:16:40|41144.5|41124.5|41146.6|41126.6|41146.6|41126.6|41144.5|41124.5|0
1655443010000|2022-06-17 05:16:50|41146.2|41126.2|41146.2|41126.2|41146.2|41126.2|41146.2|41126.2|0
1655443020000|2022-06-17 05:17:00|41144.5|41124.5|41144.1|41124.1|41146.6|41126.6|41144.1|41124.1|0
1655443030000|2022-06-17 05:17:10|41141.6|41121.6|41139.1|41119.1|41141.6|41121.6|41139.1|41119.1|0
1655443040000|2022-06-17 05:17:20|41134.1|41114.1|41126.2|41106.2|41134.1|41114.1|41126.2|41106.2|0
1655443050000|2022-06-17 05:17:30|41123.7|41103.7|41123.7|41103.7|41123.7|41103.7|41123.7|41103.7|2
1655443060000|2022-06-17 05:17:40|41121.6|41101.6|41119.1|41099.1|41121.6|41101.6|41119.1|41099.1|1
1655443070000|2022-06-17 05:17:50|41121.6|41101.6|41123.7|41103.7|41124.1|41104.1|41121.2|41101.2|1
1655443080000|2022-06-17 05:18:00|41121.6|41101.6|41124.1|41104.1|41124.1|41104.1|41121.6|41101.6|0
1655443090000|2022-06-17 05:18:10|41129.1|41109.1|41129.1|41109.1|41129.1|41109.1|41129.1|41109.1|1
1655443110000|2022-06-17 05:18:30|41128.7|41108.7|41126.6|41106.6|41128.7|41108.7|41126.2|41106.2|1
1655443120000|2022-06-17 05:18:40|41129.1|41109.1|41129.1|41109.1|41129.1|41109.1|41129.1|41109.1|0
1655443130000|2022-06-17 05:18:50|41129.5|41109.5|41128.3|41108.3|41129.5|41109.5|41128.3|41108.3|5
1655443140000|2022-06-17 05:19:00|41121.2|41101.2|41119.1|41099.1|41121.6|41101.6|41119.1|41099.1|1
1655443150000|2022-06-17 05:19:10|41122|41102|41144.1|41124.1|41147|41127|41121.6|41101.6|7
1655443160000|2022-06-17 05:19:20|41143.7|41123.7|41144.5|41124.5|41144.5|41124.5|41141.6|41121.6|0
1655443170000|2022-06-17 05:19:30|41144.1|41124.1|41149.1|41129.1|41149.1|41129.1|41144.1|41124.1|1
1655443180000|2022-06-17 05:19:40|41149.5|41129.5|41148.7|41128.7|41151.6|41131.6|41148.7|41128.7|0
1655443190000|2022-06-17 05:19:50|41149.1|41129.1|41151.6|41131.6|41151.6|41131.6|41149.1|41129.1|1
1655443200000|2022-06-17 05:20:00|41152|41132|41154.1|41134.1|41154.5|41134.5|41152|41132|0
1655443210000|2022-06-17 05:20:10|41152|41132|41152|41132|41152|41132|41152|41132|2
1655443220000|2022-06-17 05:20:20|41149.5|41129.5|41149.5|41129.5|41149.5|41129.5|41149.5|41129.5|0
1655443250000|2022-06-17 05:20:50|41151.6|41131.6|41149.5|41129.5|41151.6|41131.6|41149.5|41129.5|0
1655443260000|2022-06-17 05:21:00|41151.6|41131.6|41149.5|41129.5|41151.6|41131.6|41149.5|41129.5|0
1655443270000|2022-06-17 05:21:10|41151.6|41131.6|41151.6|41131.6|41151.6|41131.6|41147|41127|3
1655443280000|2022-06-17 05:21:20|41151.2|41131.2|41154.1|41134.1|41154.1|41134.1|41149.1|41129.1|1
1655443290000|2022-06-17 05:21:30|||||||||2
1655443300000|2022-06-17 05:21:40|41159.1|41139.1|41164.1|41144.1|41164.1|41144.1|41159.1|41139.1|1
1655443320000|2022-06-17 05:22:00|41161.2|41141.2|41159.1|41139.1|41161.6|41141.6|41159.1|41139.1|3
1655443330000|2022-06-17 05:22:10|41156.6|41136.6|41159.1|41139.1|41159.1|41139.1|41156.6|41136.6|1
1655443340000|2022-06-17 05:22:20|41156.6|41136.6|41154.1|41134.1|41156.6|41136.6|41154.1|41134.1|0
1655443380000|2022-06-17 05:23:00|41152|41132|41149.5|41129.5|41152|41132|41149.5|41129.5|2
1655443430000|2022-06-17 05:23:50|41153.8|41133.8|41154.1|41134.1|41154.1|41134.1|41153.8|41133.8|1
1655443450000|2022-06-17 05:24:10|||||||||1
1655443470000|2022-06-17 05:24:30|41149.5|41129.5|41136.3|41116.3|41149.5|41129.5|41136.3|41116.3|11
1655443480000|2022-06-17 05:24:40|41133.8|41113.8|41133.8|41113.8|41133.8|41113.8|41133.8|41113.8|0
1655443490000|2022-06-17 05:24:50|41129.1|41109.1|41129.1|41109.1|41129.1|41109.1|41129.1|41109.1|3
1655443500000|2022-06-17 05:25:00|41128.8|41108.8|41124.5|41104.5|41128.8|41108.8|41121.6|41101.6|7
1655443510000|2022-06-17 05:25:10|41124.1|41104.1|41124.1|41104.1|41124.1|41104.1|41121.6|41101.6|1
1655443520000|2022-06-17 05:25:20|41119.1|41099.1|41114.1|41094.1|41119.1|41099.1|41114.1|41094.1|5
1655443530000|2022-06-17 05:25:30|41116.6|41096.6|41116.6|41096.6|41116.6|41096.6|41116.6|41096.6|2
1655443540000|2022-06-17 05:25:40|41121.3|41101.3|41123.8|41103.8|41126.3|41106.3|41121.3|41101.3|6
1655443550000|2022-06-17 05:25:50|41124.1|41104.1|41124.1|41104.1|41124.1|41104.1|41124.1|41104.1|0
1655443570000|2022-06-17 05:26:10|41124.2|41104.2|41124.2|41104.2|41124.2|41104.2|41124.2|41104.2|0
1655443590000|2022-06-17 05:26:30|41121.3|41101.3|41119.2|41099.2|41121.3|41101.3|41119.2|41099.2|2
1655443600000|2022-06-17 05:26:40|41119.5|41099.5|41119.2|41099.2|41119.5|41099.5|41119.2|41099.2|0
1655443610000|2022-06-17 05:26:50|41121.7|41101.7|41124.2|41104.2|41124.2|41104.2|41121.7|41101.7|0
1655443620000|2022-06-17 05:27:00|41122|41102|41122|41102|41122|41102|41122|41102|1
1655443630000|2022-06-17 05:27:10|41124.2|41104.2|41124.2|41104.2|41124.2|41104.2|41124.2|41104.2|0
1655443650000|2022-06-17 05:27:30|41126.3|41106.3|41126.3|41106.3|41126.3|41106.3|41126.3|41106.3|0
1655443660000|2022-06-17 05:27:40|41124.2|41104.2|41122|41102|41124.2|41104.2|41122|41102|0
1655443670000|2022-06-17 05:27:50|41124.2|41104.2|41122|41102|41126.3|41106.3|41122|41102|1
1655443680000|2022-06-17 05:28:00|41121.7|41101.7|41119.2|41099.2|41121.7|41101.7|41119.2|41099.2|3
1655443690000|2022-06-17 05:28:10|41119.5|41099.5|41121.7|41101.7|41121.7|41101.7|41119.5|41099.5|0
1655443710000|2022-06-17 05:28:30|41121.3|41101.3|41119.2|41099.2|41121.3|41101.3|41119.2|41099.2|0
1655443720000|2022-06-17 05:28:40|41118.8|41098.8|41091.3|41071.3|41118.8|41098.8|41091.3|41071.3|11
1655443730000|2022-06-17 05:28:50|41089.2|41069.2|41088.4|41068.4|41089.2|41069.2|41086.3|41066.3|7
1655443740000|2022-06-17 05:29:00|41086.3|41066.3|41084.2|41064.2|41086.7|41066.7|41084.2|41064.2|2
1655443750000|2022-06-17 05:29:10|41087|41067|41099.2|41079.2|41099.2|41079.2|41087|41067|5
1655443760000|2022-06-17 05:29:20|41101.3|41081.3|41114.2|41094.2|41114.2|41094.2|41101.3|41081.3|1
1655443770000|2022-06-17 05:29:30|41111.7|41091.7|41119.2|41099.2|41119.2|41099.2|41111.7|41091.7|4
1655443780000|2022-06-17 05:29:40|41121.3|41101.3|41121.3|41101.3|41121.3|41101.3|41121.3|41101.3|0
1655443790000|2022-06-17 05:29:50|41119.2|41099.2|41122.1|41102.1|41122.1|41102.1|41119.2|41099.2|2
1655443800000|2022-06-17 05:30:00|41126.7|41106.7|41141.3|41121.3|41141.3|41121.3|41126.7|41106.7|17
1655443810000|2022-06-17 05:30:10|41139.2|41119.2|41139.2|41119.2|41146.7|41126.7|41139.2|41119.2|7
1655443820000|2022-06-17 05:30:20|41141.7|41121.7|41137.1|41117.1|41142.1|41122.1|41137.1|41117.1|5
1655443830000|2022-06-17 05:30:30|41134.9|41114.9|41124.6|41104.6|41134.9|41114.9|41122.4|41102.4|1
1655443840000|2022-06-17 05:30:40|41127.1|41107.1|41134.2|41114.2|41134.2|41114.2|41127.1|41107.1|2
1655443850000|2022-06-17 05:30:50|41136.7|41116.7|41136.7|41116.7|41136.7|41116.7|41136.7|41116.7|0
1655443860000|2022-06-17 05:31:00|41134.2|41114.2|41134.2|41114.2|41136.7|41116.7|41134.2|41114.2|6
1655443870000|2022-06-17 05:31:10|41137.1|41117.1|41139.6|41119.6|41139.6|41119.6|41137.1|41117.1|1
1655443880000|2022-06-17 05:31:20|41142.1|41122.1|41146.3|41126.3|41146.3|41126.3|41142.1|41122.1|2
1655443890000|2022-06-17 05:31:30|41151.7|41131.7|41153.8|41133.8|41153.8|41133.8|41151.7|41131.7|4
1655443900000|2022-06-17 05:31:40|41159.2|41139.2|41171.7|41151.7|41174.2|41154.2|41159.2|41139.2|4
1655443910000|2022-06-17 05:31:50|41174.2|41154.2|41174.2|41154.2|41174.2|41154.2|41174.2|41154.2|0
1655443920000|2022-06-17 05:32:00|41173.4|41153.4|41151.7|41131.7|41173.4|41153.4|41149.6|41129.6|11
1655443930000|2022-06-17 05:32:10|41147.1|41127.1|41141.7|41121.7|41147.1|41127.1|41141.3|41121.3|0
1655443940000|2022-06-17 05:32:20|41144.2|41124.2|41144.2|41124.2|41149.2|41129.2|41144.2|41124.2|0
1655443950000|2022-06-17 05:32:30|41146.3|41126.3|41144.2|41124.2|41149.2|41129.2|41144.2|41124.2|3
1655443960000|2022-06-17 05:32:40|41146.7|41126.7|41146.7|41126.7|41149.2|41129.2|41146.7|41126.7|6
1655443970000|2022-06-17 05:32:50|41147.1|41127.1|41152.1|41132.1|41152.1|41132.1|41147.1|41127.1|5
1655443980000|2022-06-17 05:33:00|41151.3|41131.3|41152.1|41132.1|41152.1|41132.1|41151.3|41131.3|1
1655443990000|2022-06-17 05:33:10|41154.2|41134.2|41164.2|41144.2|41166.7|41146.7|41154.2|41134.2|3
1655444000000|2022-06-17 05:33:20|41161.3|41141.3|41168.8|41148.8|41168.8|41148.8|41159.2|41139.2|2
1655444010000|2022-06-17 05:33:30|41171.7|41151.7|41179.2|41159.2|41179.2|41159.2|41171.7|41151.7|4
1655444020000|2022-06-17 05:33:40|41182.1|41162.1|41179.2|41159.2|41184.2|41164.2|41179.2|41159.2|0
1655444030000|2022-06-17 05:33:50|41182.1|41162.1|41182.1|41162.1|41184.2|41164.2|41182.1|41162.1|0
1655444040000|2022-06-17 05:34:00|41181.7|41161.7|41179.2|41159.2|41181.7|41161.7|41179.2|41159.2|4
1655444050000|2022-06-17 05:34:10|41177.1|41157.1|41179.2|41159.2|41181.7|41161.7|41176.7|41156.7|0
1655444060000|2022-06-17 05:34:20|41179.6|41159.6|41184.2|41164.2|41184.2|41164.2|41179.2|41159.2|2
1655444070000|2022-06-17 05:34:30|41186.7|41166.7|41191.3|41171.3|41191.7|41171.7|41186.7|41166.7|6
1655444090000|2022-06-17 05:34:50|41189.2|41169.2|41189.2|41169.2|41189.2|41169.2|41189.2|41169.2|2
1655444100000|2022-06-17 05:35:00|41191.3|41171.3|41179.6|41159.6|41191.3|41171.3|41179.6|41159.6|13
1655444110000|2022-06-17 05:35:10|41182.1|41162.1|41192.1|41172.1|41192.1|41172.1|41182.1|41162.1|3
1655444120000|2022-06-17 05:35:20|41192.5|41172.5|41201.7|41181.7|41201.7|41181.7|41192.5|41172.5|2
1655444130000|2022-06-17 05:35:30|41199.2|41179.2|41201.7|41181.7|41201.7|41181.7|41199.2|41179.2|1
1655444140000|2022-06-17 05:35:40|41202.1|41182.1|41201.7|41181.7|41203.8|41183.8|41199.2|41179.2|6
1655444150000|2022-06-17 05:35:50|41203.8|41183.8|41214.2|41194.2|41214.2|41194.2|41203.8|41183.8|4
1655444160000|2022-06-17 05:36:00|41213.8|41193.8|41211.7|41191.7|41213.8|41193.8|41209.2|41189.2|6
1655444170000|2022-06-17 05:36:10|41209.6|41189.6|41199.2|41179.2|41209.6|41189.6|41197.1|41177.1|7
1655444180000|2022-06-17 05:36:20|41201.7|41181.7|41194.2|41174.2|41201.7|41181.7|41193.8|41173.8|4
1655444200000|2022-06-17 05:36:40|41196.3|41176.3|41196.3|41176.3|41196.3|41176.3|41194.2|41174.2|0
1655444210000|2022-06-17 05:36:50|41194.2|41174.2|41191.7|41171.7|41196.3|41176.3|41191.7|41171.7|2
1655444220000|2022-06-17 05:37:00|41189.2|41169.2|41192.1|41172.1|41192.1|41172.1|41179.2|41159.2|10
1655444230000|2022-06-17 05:37:10|41191.7|41171.7|41196.3|41176.3|41196.7|41176.7|41191.7|41171.7|1
1655444240000|2022-06-17 05:37:20|41196.7|41176.7|41194.2|41174.2|41199.2|41179.2|41194.2|41174.2|0
1655444250000|2022-06-17 05:37:30|41191.7|41171.7|41189.2|41169.2|41191.7|41171.7|41189.2|41169.2|3
1655444260000|2022-06-17 05:37:40|41191.3|41171.3|41194.2|41174.2|41196.3|41176.3|41191.3|41171.3|1
1655444270000|2022-06-17 05:37:50|41191.7|41171.7|41191.7|41171.7|41191.7|41171.7|41191.7|41171.7|1
1655444280000|2022-06-17 05:38:00|41193.8|41173.8|41200|41180|41200|41180|41193.8|41173.8|4
1655444290000|2022-06-17 05:38:10|41199.6|41179.6|41197.5|41177.5|41199.6|41179.6|41197.5|41177.5|0
1655444300000|2022-06-17 05:38:20|41200|41180|41202.1|41182.1|41202.1|41182.1|41200|41180|0
1655444310000|2022-06-17 05:38:30|41199.6|41179.6|41204.2|41184.2|41204.2|41184.2|41199.6|41179.6|0
1655444320000|2022-06-17 05:38:40|41203.8|41183.8|41196.3|41176.3|41203.8|41183.8|41194.6|41174.6|2
1655444330000|2022-06-17 05:38:50|41194.2|41174.2|41199.2|41179.2|41199.2|41179.2|41194.2|41174.2|0
1655444340000|2022-06-17 05:39:00|41196.7|41176.7|41196.7|41176.7|41196.7|41176.7|41196.3|41176.3|3
1655444350000|2022-06-17 05:39:10|41196.3|41176.3|41191.7|41171.7|41196.3|41176.3|41191.3|41171.3|1
1655444360000|2022-06-17 05:39:20|41191.3|41171.3|41204.2|41184.2|41204.2|41184.2|41191.3|41171.3|10
1655444370000|2022-06-17 05:39:30|41203.8|41183.8|41203.8|41183.8|41203.8|41183.8|41203.8|41183.8|1
1655444390000|2022-06-17 05:39:50|41204.2|41184.2|41201.3|41181.3|41204.2|41184.2|41201.3|41181.3|4
1655444400000|2022-06-17 05:40:00|41201.7|41181.7|41201.3|41181.3|41203.8|41183.8|41201.3|41181.3|4
1655444410000|2022-06-17 05:40:10|41199.2|41179.2|41199.2|41179.2|41199.2|41179.2|41199.2|41179.2|0
1655444420000|2022-06-17 05:40:20|41199.6|41179.6|41201.3|41181.3|41201.3|41181.3|41199.6|41179.6|0
1655444430000|2022-06-17 05:40:30|41206.3|41186.3|41206.3|41186.3|41206.3|41186.3|41206.3|41186.3|2
1655444440000|2022-06-17 05:40:40|41206.7|41186.7|41206.7|41186.7|41206.7|41186.7|41206.7|41186.7|3
1655444450000|2022-06-17 05:40:50|41204.2|41184.2|41206.7|41186.7|41206.7|41186.7|41203.8|41183.8|3
1655444460000|2022-06-17 05:41:00|41207.1|41187.1|41221.7|41201.7|41221.7|41201.7|41207.1|41187.1|9
1655444470000|2022-06-17 05:41:10|41223.8|41203.8|41221.7|41201.7|41223.8|41203.8|41221.7|41201.7|1
1655444480000|2022-06-17 05:41:20|41219.2|41199.2|41219.2|41199.2|41221.7|41201.7|41216.7|41196.7|1
1655444490000|2022-06-17 05:41:30|41217.1|41197.1|41216.3|41196.3|41217.1|41197.1|41216.3|41196.3|5
1655444500000|2022-06-17 05:41:40|41216.7|41196.7|41216.7|41196.7|41217.1|41197.1|41216.7|41196.7|0
1655444510000|2022-06-17 05:41:50|41217.1|41197.1|41224.6|41204.6|41224.6|41204.6|41217.1|41197.1|6
1655444520000|2022-06-17 05:42:00|41225|41205|41229.6|41209.6|41229.6|41209.6|41225|41205|5
1655444530000|2022-06-17 05:42:10|41231.7|41211.7|41240.5|41220.5|41241.7|41221.7|41231.7|41211.7|20
1655444540000|2022-06-17 05:42:20|41236.3|41216.3|41229.2|41209.2|41236.3|41216.3|41229.2|41209.2|2
1655444550000|2022-06-17 05:42:30|41228.8|41208.8|41226.7|41206.7|41228.8|41208.8|41226.7|41206.7|0
1655444560000|2022-06-17 05:42:40|41229.2|41209.2|41227.1|41207.1|41229.2|41209.2|41227.1|41207.1|1
1655444570000|2022-06-17 05:42:50|41226.7|41206.7|41226.7|41206.7|41226.7|41206.7|41226.7|41206.7|0
1655444580000|2022-06-17 05:43:00|41226.3|41206.3|41224.2|41204.2|41226.3|41206.3|41219.2|41199.2|3
1655444590000|2022-06-17 05:43:10|41223.4|41203.4|41216.7|41196.7|41223.4|41203.4|41214.2|41194.2|1
1655444600000|2022-06-17 05:43:20|41214.6|41194.6|41211.3|41191.3|41214.6|41194.6|41211.3|41191.3|0
1655444610000|2022-06-17 05:43:30|41209.2|41189.2|41206.3|41186.3|41209.2|41189.2|41206.3|41186.3|1
1655444630000|2022-06-17 05:43:50|41209.2|41189.2|41214.2|41194.2|41214.2|41194.2|41209.2|41189.2|3
1655444640000|2022-06-17 05:44:00|41215|41195|41224.2|41204.2|41224.2|41204.2|41215|41195|8
1655444650000|2022-06-17 05:44:10|41226.3|41206.3|41229.2|41209.2|41229.2|41209.2|41226.3|41206.3|1
1655444670000|2022-06-17 05:44:30|41227.1|41207.1|41224.2|41204.2|41227.1|41207.1|41224.2|41204.2|2
1655444680000|2022-06-17 05:44:40|41221.7|41201.7|41221.7|41201.7|41224.2|41204.2|41221.3|41201.3|2
1655444690000|2022-06-17 05:44:50|41221.3|41201.3|41224.2|41204.2|41224.2|41204.2|41221.3|41201.3|1
1655444700000|2022-06-17 05:45:00|41223.4|41203.4|41221.3|41201.3|41223.4|41203.4|41221.3|41201.3|2
1655444710000|2022-06-17 05:45:10|41218.8|41198.8|41218.8|41198.8|41218.8|41198.8|41218.8|41198.8|0
1655444720000|2022-06-17 05:45:20|||||||||1
1655444730000|2022-06-17 05:45:30|41221.3|41201.3|41219.2|41199.2|41221.3|41201.3|41219.2|41199.2|3
1655444740000|2022-06-17 05:45:40|41221.3|41201.3|41234.2|41214.2|41236.3|41216.3|41220.9|41200.9|8
1655444750000|2022-06-17 05:45:50|41236.3|41216.3|41239.2|41219.2|41241.7|41221.7|41236.3|41216.3|7
1655444760000|2022-06-17 05:46:00|41236.7|41216.7|41236.7|41216.7|41236.7|41216.7|41234.2|41214.2|9
1655444770000|2022-06-17 05:46:10|41236.3|41216.3|41233.8|41213.8|41236.3|41216.3|41233.8|41213.8|5
1655444780000|2022-06-17 05:46:20|41234.2|41214.2|41231.7|41211.7|41236.3|41216.3|41231.7|41211.7|0
1655444800000|2022-06-17 05:46:40|41231.3|41211.3|41231.3|41211.3|41233.8|41213.8|41231.3|41211.3|5
1655444810000|2022-06-17 05:46:50|41231.7|41211.7|41236.3|41216.3|41236.7|41216.7|41231.7|41211.7|3
1655444820000|2022-06-17 05:47:00|41236.7|41216.7|41240|41220|41240|41220|41236.3|41216.3|5
1655444830000|2022-06-17 05:47:10|41239.6|41219.6|41244.2|41224.2|41244.6|41224.6|41239.6|41219.6|7
1655444840000|2022-06-17 05:47:20|41245.9|41225.9|41238.8|41218.8|41246.3|41226.3|41238.8|41218.8|2
1655444850000|2022-06-17 05:47:30|41240.9|41220.9|41244.6|41224.6|41246.7|41226.7|41239.2|41219.2|6
1655444860000|2022-06-17 05:47:40|41246.7|41226.7|41249.2|41229.2|41249.2|41229.2|41246.7|41226.7|2
1655444870000|2022-06-17 05:47:50|41249.6|41229.6|41256.7|41236.7|41258.8|41238.8|41249.6|41229.6|9
1655444880000|2022-06-17 05:48:00|41259.2|41239.2|41268.8|41248.8|41271.7|41251.7|41259.2|41239.2|14
1655444890000|2022-06-17 05:48:10|41269.6|41249.6|41270.9|41250.9|41273.4|41253.4|41269.6|41249.6|7
1655444900000|2022-06-17 05:48:20|41268.8|41248.8|41263.4|41243.4|41268.8|41248.8|41263.4|41243.4|8
1655444910000|2022-06-17 05:48:30|41260.9|41240.9|41258.4|41238.4|41261.3|41241.3|41258.4|41238.4|1
1655444920000|2022-06-17 05:48:40|41255.9|41235.9|41248.4|41228.4|41255.9|41235.9|41246.3|41226.3|2
1655444930000|2022-06-17 05:48:50|41248|41228|41241.3|41221.3|41248|41228|41238.4|41218.4|0
1655444940000|2022-06-17 05:49:00|41240.9|41220.9|41246.3|41226.3|41246.3|41226.3|41240.9|41220.9|2
1655444950000|2022-06-17 05:49:10|41245.9|41225.9|41246.3|41226.3|41246.3|41226.3|41245.9|41225.9|3
1655444960000|2022-06-17 05:49:20|41245.9|41225.9|41248.8|41228.8|41248.8|41228.8|41245.5|41225.5|2
1655444970000|2022-06-17 05:49:30|41249.2|41229.2|41248.8|41228.8|41249.2|41229.2|41248.8|41228.8|1
1655444980000|2022-06-17 05:49:40|41249.2|41229.2|41255.9|41235.9|41255.9|41235.9|41249.2|41229.2|1
1655444990000|2022-06-17 05:49:50|41256.3|41236.3|41256.3|41236.3|41258.8|41238.8|41256.3|41236.3|0
1655445000000|2022-06-17 05:50:00|41258.4|41238.4|41258.4|41238.4|41258.4|41238.4|41255.5|41235.5|0
1655445010000|2022-06-17 05:50:10|41255.5|41235.5|41258.4|41238.4|41258.4|41238.4|41255.5|41235.5|1
1655445020000|2022-06-17 05:50:20|41258.8|41238.8|41265.9|41245.9|41268.4|41248.4|41258.8|41238.8|8
1655445030000|2022-06-17 05:50:30|41265.5|41245.5|41265.5|41245.5|41265.5|41245.5|41263.4|41243.4|1
1655445040000|2022-06-17 05:50:40|41263.4|41243.4|41265.9|41245.9|41265.9|41245.9|41263.4|41243.4|1
1655445050000|2022-06-17 05:50:50|41265.5|41245.5|41265.9|41245.9|41265.9|41245.9|41263.4|41243.4|0
1655445060000|2022-06-17 05:51:00|41268.4|41248.4|41260.9|41240.9|41268.4|41248.4|41260.9|41240.9|8
1655445070000|2022-06-17 05:51:10|41260.5|41240.5|41248.4|41228.4|41260.5|41240.5|41248.4|41228.4|2
1655445080000|2022-06-17 05:51:20|41250.9|41230.9|41250.5|41230.5|41253.4|41233.4|41248.4|41228.4|8
1655445090000|2022-06-17 05:51:30|41251.3|41231.3|41250.5|41230.5|41255.5|41235.5|41248.4|41228.4|4
1655445100000|2022-06-17 05:51:40|41250.1|41230.1|41248.4|41228.4|41250.5|41230.5|41247.6|41227.6|1
1655445120000|2022-06-17 05:52:00|41248|41228|41235.5|41215.5|41248|41228|41235.5|41215.5|7
1655445130000|2022-06-17 05:52:10|41235.9|41215.9|41228.4|41208.4|41235.9|41215.9|41228.4|41208.4|11
1655445140000|2022-06-17 05:52:20|||||||||4
1655445150000|2022-06-17 05:52:30|41228|41208|41225.5|41205.5|41228.4|41208.4|41225.5|41205.5|1
1655445160000|2022-06-17 05:52:40|41225.9|41205.9|41225.9|41205.9|41228.4|41208.4|41225.9|41205.9|0
1655445170000|2022-06-17 05:52:50|41230.5|41210.5|41230.9|41210.9|41230.9|41210.9|41230.5|41210.5|3
1655445180000|2022-06-17 05:53:00|41230.5|41210.5|41235.5|41215.5|41235.9|41215.9|41230.5|41210.5|2
1655445190000|2022-06-17 05:53:10|41233.4|41213.4|41230.9|41210.9|41233.4|41213.4|41230.9|41210.9|0
1655445200000|2022-06-17 05:53:20|41230.5|41210.5|41230.5|41210.5|41230.9|41210.9|41230.5|41210.5|1
1655445210000|2022-06-17 05:53:30|41230.9|41210.9|41228|41208|41230.9|41210.9|41228|41208|2
1655445220000|2022-06-17 05:53:40|41227.6|41207.6|41227.6|41207.6|41228|41208|41227.6|41207.6|0
1655445230000|2022-06-17 05:53:50|41228|41208|41230.5|41210.5|41230.5|41210.5|41228|41208|1
1655445240000|2022-06-17 05:54:00|41230.1|41210.1|41227.6|41207.6|41230.1|41210.1|41227.6|41207.6|0
1655445250000|2022-06-17 05:54:10|41227.7|41207.7|41227.7|41207.7|41227.7|41207.7|41227.7|41207.7|1
1655445260000|2022-06-17 05:54:20|41228|41208|41230.5|41210.5|41230.5|41210.5|41228|41208|0
1655445270000|2022-06-17 05:54:30|41228.4|41208.4|41230.5|41210.5|41230.9|41210.9|41228.4|41208.4|1
1655445280000|2022-06-17 05:54:40|41228.8|41208.8|41225.5|41205.5|41230.9|41210.9|41225.5|41205.5|1
1655445290000|2022-06-17 05:54:50|41225.9|41205.9|41226.3|41206.3|41226.3|41206.3|41225.9|41205.9|1
1655445300000|2022-06-17 05:55:00|41228.4|41208.4|41225.5|41205.5|41228.4|41208.4|41223|41203|3
1655445310000|2022-06-17 05:55:10|41225.2|41205.2|41222.7|41202.7|41225.5|41205.5|41222.7|41202.7|1
1655445320000|2022-06-17 05:55:20|41223|41203|41215.9|41195.9|41223|41203|41215.9|41195.9|2
1655445330000|2022-06-17 05:55:30|41210.9|41190.9|41213.4|41193.4|41215.9|41195.9|41210.9|41190.9|8
1655445340000|2022-06-17 05:55:40|41215.5|41195.5|41213.4|41193.4|41215.9|41195.9|41213.4|41193.4|2
1655445350000|2022-06-17 05:55:50|41213.8|41193.8|41218.4|41198.4|41218.4|41198.4|41213.8|41193.8|0
1655445360000|2022-06-17 05:56:00|41216.3|41196.3|41213.4|41193.4|41218.4|41198.4|41213.4|41193.4|1
1655445370000|2022-06-17 05:56:10|41215.2|41195.2|41210.5|41190.5|41215.5|41195.5|41210.5|41190.5|2
1655445380000|2022-06-17 05:56:20|41210.2|41190.2|41203|41183|41210.2|41190.2|41203|41183|14
1655445390000|2022-06-17 05:56:30|41200.9|41180.9|41186.3|41166.3|41200.9|41180.9|41185.9|41165.9|14
1655445400000|2022-06-17 05:56:40|41188.4|41168.4|41185.5|41165.5|41190.5|41170.5|41185.5|41165.5|0
1655445410000|2022-06-17 05:56:50|41183.4|41163.4|41183.4|41163.4|41188.4|41168.4|41183.4|41163.4|0
1655445420000|2022-06-17 05:57:00|41180.9|41160.9|41173.4|41153.4|41180.9|41160.9|41173.4|41153.4|15
1655445430000|2022-06-17 05:57:10|41170.5|41150.5|41168.4|41148.4|41170.9|41150.9|41168.4|41148.4|2
1655445440000|2022-06-17 05:57:20|41173.4|41153.4|41165.9|41145.9|41173.4|41153.4|41165.9|41145.9|2
1655445450000|2022-06-17 05:57:30|41160.9|41140.9|41160.6|41140.6|41160.9|41140.9|41160.6|41140.6|4
1655445460000|2022-06-17 05:57:40|41158.4|41138.4|41143.1|41123.1|41158.4|41138.4|41143.1|41123.1|8
1655445470000|2022-06-17 05:57:50|41143.4|41123.4|41145.6|41125.6|41145.6|41125.6|41140.9|41120.9|5
1655445480000|2022-06-17 05:58:00|41143.1|41123.1|41153.1|41133.1|41153.1|41133.1|41143.1|41123.1|4
1655445490000|2022-06-17 05:58:10|41155.2|41135.2|41158.4|41138.4|41158.4|41138.4|41155.2|41135.2|4
1655445500000|2022-06-17 05:58:20|41160.9|41140.9|41158.4|41138.4|41163.1|41143.1|41158.4|41138.4|0
1655445510000|2022-06-17 05:58:30|41158.1|41138.1|41153.4|41133.4|41158.1|41138.1|41150.9|41130.9|0
1655445520000|2022-06-17 05:58:40|41151.3|41131.3|41163.4|41143.4|41163.4|41143.4|41151.3|41131.3|1
1655445530000|2022-06-17 05:58:50|41163.1|41143.1|41165.9|41145.9|41165.9|41145.9|41158.4|41138.4|3
1655445540000|2022-06-17 05:59:00|41165.6|41145.6|41160.9|41140.9|41165.6|41145.6|41160.9|41140.9|2
1655445550000|2022-06-17 05:59:10|41161.3|41141.3|41163.4|41143.4|41165.9|41145.9|41161.3|41141.3|4
1655445560000|2022-06-17 05:59:20|41165.6|41145.6|41160.6|41140.6|41165.6|41145.6|41160.6|41140.6|1
1655445570000|2022-06-17 05:59:30|41158.1|41138.1|41155.6|41135.6|41158.1|41138.1|41155.6|41135.6|3
1655445580000|2022-06-17 05:59:40|41153.4|41133.4|41150.6|41130.6|41155.6|41135.6|41150.6|41130.6|1
1655445590000|2022-06-17 05:59:50|41150.9|41130.9|41150.6|41130.6|41153.4|41133.4|41150.6|41130.6|0
1655445600000|2022-06-17 06:00:00|41148.4|41128.4|41135.6|41115.6|41150.6|41130.6|41128.4|41108.4|25
1655445610000|2022-06-17 06:00:10|41133.1|41113.1|41118.1|41098.1|41133.1|41113.1|41118.1|41098.1|10
1655445620000|2022-06-17 06:00:20|41118.4|41098.4|41118.4|41098.4|41125.6|41105.6|41118.4|41098.4|6
1655445630000|2022-06-17 06:00:30|41118.1|41098.1|41120.9|41100.9|41120.9|41100.9|41118.1|41098.1|4
1655445640000|2022-06-17 06:00:40|41123.4|41103.4|41120.6|41100.6|41125.6|41105.6|41120.6|41100.6|2
1655445650000|2022-06-17 06:00:50|41123.1|41103.1|41130.9|41110.9|41130.9|41110.9|41123.1|41103.1|5
1655445660000|2022-06-17 06:01:00|41131.3|41111.3|41118.5|41098.5|41135.9|41115.9|41118.5|41098.5|19
1655445670000|2022-06-17 06:01:10|41118.1|41098.1|41106|41086|41118.1|41098.1|41106|41086|5
1655445680000|2022-06-17 06:01:20|41111|41091|41111|41091|41111|41091|41111|41091|3
1655445690000|2022-06-17 06:01:30|41111.3|41091.3|41115.6|41095.6|41115.6|41095.6|41111.3|41091.3|6
1655445700000|2022-06-17 06:01:40|41111|41091|41106|41086|41111|41091|41106|41086|1
1655445710000|2022-06-17 06:01:50|41108.5|41088.5|41100.6|41080.6|41108.5|41088.5|41098.5|41078.5|6
1655445720000|2022-06-17 06:02:00|41098.5|41078.5|41105.2|41085.2|41108.1|41088.1|41098.1|41078.1|6
1655445730000|2022-06-17 06:02:10|41105.6|41085.6|41106|41086|41106|41086|41101|41081|2
1655445740000|2022-06-17 06:02:20|41105.6|41085.6|41110.6|41090.6|41110.6|41090.6|41105.6|41085.6|2
1655445750000|2022-06-17 06:02:30|41111|41091|41113.1|41093.1|41113.5|41093.5|41108.5|41088.5|4
1655445760000|2022-06-17 06:02:40|41113.8|41093.8|41123.1|41103.1|41123.1|41103.1|41113.8|41093.8|5
1655445780000|2022-06-17 06:03:00|41122.7|41102.7|41123.5|41103.5|41125.6|41105.6|41121|41101|4
1655445790000|2022-06-17 06:03:10|41125.6|41105.6|41128.5|41108.5|41128.5|41108.5|41125.6|41105.6|4
1655445800000|2022-06-17 06:03:20|41126.3|41106.3|41125.6|41105.6|41128.5|41108.5|41123.1|41103.1|1
1655445810000|2022-06-17 06:03:30|41123.1|41103.1|41125.6|41105.6|41125.6|41105.6|41123.1|41103.1|0
1655445820000|2022-06-17 06:03:40|41126|41106|41126.3|41106.3|41126.3|41106.3|41126|41106|0
1655445830000|2022-06-17 06:03:50|41126|41106|41126|41106|41126.3|41106.3|41126|41106|0
1655445840000|2022-06-17 06:04:00|41125.6|41105.6|41123.1|41103.1|41125.6|41105.6|41123.1|41103.1|1
1655445850000|2022-06-17 06:04:10|41123.5|41103.5|41126.3|41106.3|41126.3|41106.3|41123.5|41103.5|0
1655445860000|2022-06-17 06:04:20|41128.8|41108.8|41130.6|41110.6|41130.6|41110.6|41128.5|41108.5|0
1655445870000|2022-06-17 06:04:30|41128.5|41108.5|41128.5|41108.5|41128.5|41108.5|41128.5|41108.5|0
1655445880000|2022-06-17 06:04:40|41128.1|41108.1|41125.6|41105.6|41128.5|41108.5|41125.6|41105.6|1
1655445890000|2022-06-17 06:04:50|41126|41106|41126|41106|41126|41106|41126|41106|1
1655445900000|2022-06-17 06:05:00|41125.6|41105.6|41121|41101|41126|41106|41120.6|41100.6|4
1655445910000|2022-06-17 06:05:10|41120.6|41100.6|41113.5|41093.5|41120.6|41100.6|41113.5|41093.5|3
1655445920000|2022-06-17 06:05:20|41113.9|41093.9|41124.2|41104.2|41124.2|41104.2|41113.9|41093.9|6
1655445930000|2022-06-17 06:05:30|41121.4|41101.4|41121.4|41101.4|41121.4|41101.4|41121.4|41101.4|0
1655445940000|2022-06-17 06:05:40|||||||||2
1655445950000|2022-06-17 06:05:50|41122.1|41102.1|41121.4|41101.4|41124.2|41104.2|41121|41101|1
1655445960000|2022-06-17 06:06:00|41123.5|41103.5|41116.4|41096.4|41123.5|41103.5|41116.4|41096.4|0
1655445970000|2022-06-17 06:06:10|41121.4|41101.4|41126.4|41106.4|41126.4|41106.4|41121.4|41101.4|3
1655445980000|2022-06-17 06:06:20|41126|41106|41126.4|41106.4|41126.4|41106.4|41125.6|41105.6|2
1655445990000|2022-06-17 06:06:30|41125.6|41105.6|41126.4|41106.4|41126.4|41106.4|41125.6|41105.6|5
1655446010000|2022-06-17 06:06:50|41130.6|41110.6|41133.9|41113.9|41133.9|41113.9|41130.6|41110.6|2
1655446020000|2022-06-17 06:07:00|41133.5|41113.5|41133.9|41113.9|41133.9|41113.9|41128.1|41108.1|7
1655446030000|2022-06-17 06:07:10|41133.5|41113.5|41133.1|41113.1|41133.5|41113.5|41131.4|41111.4|2
1655446040000|2022-06-17 06:07:20|41131.4|41111.4|41131|41111|41136|41116|41131|41111|3
1655446050000|2022-06-17 06:07:30|41128.9|41108.9|41121.4|41101.4|41128.9|41108.9|41121.4|41101.4|7
1655446060000|2022-06-17 06:07:40|41121|41101|41121.4|41101.4|41121.4|41101.4|41118.5|41098.5|0
1655446070000|2022-06-17 06:07:50|41120.6|41100.6|41121|41101|41121|41101|41116.4|41096.4|2
1655446080000|2022-06-17 06:08:00|41121.4|41101.4|41123.5|41103.5|41126|41106|41121|41101|2
1655446090000|2022-06-17 06:08:10|41123.1|41103.1|41133.5|41113.5|41133.5|41113.5|41120.6|41100.6|4
1655446100000|2022-06-17 06:08:20|41136|41116|41138.5|41118.5|41138.5|41118.5|41133.5|41113.5|5
1655446110000|2022-06-17 06:08:30|41140.6|41120.6|41138.5|41118.5|41140.6|41120.6|41138.5|41118.5|1
1655446130000|2022-06-17 06:08:50|41140.6|41120.6|41133.5|41113.5|41140.6|41120.6|41133.5|41113.5|2
1655446140000|2022-06-17 06:09:00|41131|41111|41128.9|41108.9|41131|41111|41128.9|41108.9|1
1655446150000|2022-06-17 06:09:10|41131|41111|41136|41116|41136|41116|41128.9|41108.9|7
1655446160000|2022-06-17 06:09:20|41136.4|41116.4|41143.5|41123.5|41143.5|41123.5|41136.4|41116.4|1
1655446170000|2022-06-17 06:09:30|41146|41126|41156|41136|41160.6|41140.6|41146|41126|2
1655446180000|2022-06-17 06:09:40|41153.5|41133.5|41150.6|41130.6|41153.5|41133.5|41150.6|41130.6|1
1655446190000|2022-06-17 06:09:50|41148.5|41128.5|41146|41126|41148.5|41128.5|41143.5|41123.5|3
1655446200000|2022-06-17 06:10:00|41148.5|41128.5|41143.5|41123.5|41150.6|41130.6|41140.6|41120.6|7
1655446210000|2022-06-17 06:10:10|41143.1|41123.1|41143.5|41123.5|41143.5|41123.5|41141|41121|0
1655446220000|2022-06-17 06:10:20|41141|41121|41141|41121|41143.5|41123.5|41138.5|41118.5|2
1655446230000|2022-06-17 06:10:30|41143.5|41123.5|41145.6|41125.6|41145.6|41125.6|41143.5|41123.5|2
1655446240000|2022-06-17 06:10:40|41146|41126|41140.6|41120.6|41146|41126|41140.6|41120.6|5
1655446250000|2022-06-17 06:10:50|41138.5|41118.5|41138.5|41118.5|41138.5|41118.5|41138.5|41118.5|0
1655446260000|2022-06-17 06:11:00|41136.4|41116.4|41133.1|41113.1|41138.5|41118.5|41133.1|41113.1|2
1655446270000|2022-06-17 06:11:10|41133.9|41113.9|41133.5|41113.5|41135.6|41115.6|41133.5|41113.5|1
1655446280000|2022-06-17 06:11:20|41131|41111|41136|41116|41136|41116|41131|41111|2
1655446290000|2022-06-17 06:11:30|41133.5|41113.5|41150.6|41130.6|41151|41131|41133.5|41113.5|8
1655446300000|2022-06-17 06:11:40|41151|41131|41148.5|41128.5|41152.7|41132.7|41148.5|41128.5|1
1655446310000|2022-06-17 06:11:50|41148.1|41128.1|41138.1|41118.1|41148.1|41128.1|41138.1|41118.1|2
1655446320000|2022-06-17 06:12:00|41138.5|41118.5|41138.5|41118.5|41142.7|41122.7|41138.5|41118.5|5
1655446330000|2022-06-17 06:12:10|41140.6|41120.6|41135.6|41115.6|41140.6|41120.6|41135.6|41115.6|1
1655446340000|2022-06-17 06:12:20|41136|41116|41138.5|41118.5|41138.5|41118.5|41133.5|41113.5|3
1655446350000|2022-06-17 06:12:30|41140.6|41120.6|41135.6|41115.6|41140.6|41120.6|41135.6|41115.6|2
1655446360000|2022-06-17 06:12:40|41136|41116|41141.4|41121.4|41141.4|41121.4|41136|41116|7
1655446370000|2022-06-17 06:12:50|41143.5|41123.5|41150.6|41130.6|41150.6|41130.6|41143.5|41123.5|2
1655446380000|2022-06-17 06:13:00|41148.1|41128.1|41148.9|41128.9|41153.5|41133.5|41146|41126|1
1655446390000|2022-06-17 06:13:10|41155.2|41135.2|41163.1|41143.1|41163.1|41143.1|41155.2|41135.2|13
1655446400000|2022-06-17 06:13:20|41163.5|41143.5|41165.6|41145.6|41165.6|41145.6|41163.5|41143.5|1
1655446410000|2022-06-17 06:13:30|41163.1|41143.1|41161|41141|41165.6|41145.6|41161|41141|1
1655446420000|2022-06-17 06:13:40|41163.1|41143.1|41161.4|41141.4|41163.1|41143.1|41161|41141|2
1655446430000|2022-06-17 06:13:50|41163.1|41143.1|41158.5|41138.5|41163.1|41143.1|41158.5|41138.5|2
1655446440000|2022-06-17 06:14:00|41158.9|41138.9|41159.3|41139.3|41159.3|41139.3|41158.9|41138.9|0
1655446450000|2022-06-17 06:14:10|41161.4|41141.4|41168.9|41148.9|41168.9|41148.9|41161.4|41141.4|2
1655446460000|2022-06-17 06:14:20|41171.4|41151.4|41170.6|41150.6|41171.4|41151.4|41168.5|41148.5|1
1655446470000|2022-06-17 06:14:30|41165.6|41145.6|41155.6|41135.6|41165.6|41145.6|41155.6|41135.6|0
1655446480000|2022-06-17 06:14:40|41156|41136|41156|41136|41156|41136|41155.6|41135.6|0
1655446490000|2022-06-17 06:14:50|41155.6|41135.6|41155.6|41135.6|41155.6|41135.6|41155.6|41135.6|0
1655446500000|2022-06-17 06:15:00|41155.2|41135.2|41153.5|41133.5|41155.6|41135.6|41150.6|41130.6|2
1655446510000|2022-06-17 06:15:10|41156|41136|41155.6|41135.6|41158.1|41138.1|41153.5|41133.5|0
1655446520000|2022-06-17 06:15:20|41156|41136|41158.5|41138.5|41160.6|41140.6|41156|41136|1
1655446530000|2022-06-17 06:15:30|41158.1|41138.1|41155.6|41135.6|41160.6|41140.6|41155.2|41135.2|4
1655446550000|2022-06-17 06:15:50|41156|41136|41158.5|41138.5|41158.5|41138.5|41156|41136|5
1655446560000|2022-06-17 06:16:00|41158.9|41138.9|41165.6|41145.6|41165.6|41145.6|41158.9|41138.9|4
1655446570000|2022-06-17 06:16:10|41167.7|41147.7|41165.6|41145.6|41167.7|41147.7|41165.6|41145.6|3
1655446580000|2022-06-17 06:16:20|41163.1|41143.1|41166|41146|41166|41146|41163.1|41143.1|3
1655446590000|2022-06-17 06:16:30|41166.4|41146.4|41168.5|41148.5|41170.6|41150.6|41166|41146|0
1655446600000|2022-06-17 06:16:40|41170.6|41150.6|41170.6|41150.6|41170.6|41150.6|41168.5|41148.5|2
1655446610000|2022-06-17 06:16:50|41168.5|41148.5|41170.6|41150.6|41170.6|41150.6|41168.1|41148.1|0
1655446620000|2022-06-17 06:17:00|41168.5|41148.5|41165.6|41145.6|41170.6|41150.6|41165.6|41145.6|1
1655446630000|2022-06-17 06:17:10|41166|41146|41163.1|41143.1|41166|41146|41163.1|41143.1|0
1655446640000|2022-06-17 06:17:20|41165.2|41145.2|41168.1|41148.1|41168.1|41148.1|41163.1|41143.1|7
1655446650000|2022-06-17 06:17:30|41166|41146|41165.6|41145.6|41166|41146|41165.6|41145.6|0
1655446660000|2022-06-17 06:17:40|41166|41146|41170.6|41150.6|41170.6|41150.6|41165.6|41145.6|7
1655446670000|2022-06-17 06:17:50|41171|41151|41171|41151|41173.5|41153.5|41171|41151|6
1655446680000|2022-06-17 06:18:00|41168.5|41148.5|41170.6|41150.6|41170.6|41150.6|41168.5|41148.5|0
1655446690000|2022-06-17 06:18:10|41168.5|41148.5|41171|41151|41171.4|41151.4|41168.5|41148.5|1
1655446700000|2022-06-17 06:18:20|41168.9|41148.9|41168.9|41148.9|41168.9|41148.9|41168.9|41148.9|0
1655446710000|2022-06-17 06:18:30|41168.5|41148.5|41168.1|41148.1|41168.5|41148.5|41168.1|41148.1|0
1655446720000|2022-06-17 06:18:40|41167.7|41147.7|41161|41141|41167.7|41147.7|41161|41141|1
1655446730000|2022-06-17 06:18:50|41158.5|41138.5|41156|41136|41158.5|41138.5|41155.6|41135.6|1
1655446740000|2022-06-17 06:19:00|41153.1|41133.1|41143.5|41123.5|41153.1|41133.1|41143.1|41123.1|6
1655446750000|2022-06-17 06:19:10|41142.7|41122.7|41155.6|41135.6|41155.6|41135.6|41138.5|41118.5|13
1655446760000|2022-06-17 06:19:20|41157.7|41137.7|41156|41136|41158.5|41138.5|41156|41136|1
1655446770000|2022-06-17 06:19:30|41158.5|41138.5|41161|41141|41161|41141|41158.5|41138.5|0
1655446780000|2022-06-17 06:19:40|41166|41146|41163.5|41143.5|41166|41146|41163.5|41143.5|0
1655446800000|2022-06-17 06:20:00|41165.6|41145.6|41180.6|41160.6|41180.6|41160.6|41165.6|41145.6|8
1655446810000|2022-06-17 06:20:10|41178.5|41158.5|41176|41156|41181|41161|41176|41156|4
1655446820000|2022-06-17 06:20:20|41173.5|41153.5|41171|41151|41173.5|41153.5|41171|41151|1
1655446830000|2022-06-17 06:20:30|41168.9|41148.9|41168.5|41148.5|41171|41151|41166|41146|5
1655446840000|2022-06-17 06:20:40|41170.6|41150.6|41173.5|41153.5|41173.5|41153.5|41170.6|41150.6|0
1655446850000|2022-06-17 06:20:50|41176|41156|41175.6|41155.6|41176|41156|41175.6|41155.6|1
1655446860000|2022-06-17 06:21:00|41173.5|41153.5|41176.4|41156.4|41176.4|41156.4|41173.5|41153.5|0
1655446870000|2022-06-17 06:21:10|41178.5|41158.5|41175.6|41155.6|41178.5|41158.5|41173.5|41153.5|1
1655446880000|2022-06-17 06:21:20|41173.9|41153.9|41173.5|41153.5|41176|41156|41173.5|41153.5|0
1655446890000|2022-06-17 06:21:30|41173.9|41153.9|41173.5|41153.5|41176|41156|41173.5|41153.5|0
1655446900000|2022-06-17 06:21:40|41176|41156|41175.6|41155.6|41188.9|41168.9|41175.2|41155.2|36
1655446910000|2022-06-17 06:21:50|41176|41156|41178.5|41158.5|41178.5|41158.5|41173.5|41153.5|9
1655446920000|2022-06-17 06:22:00|41176|41156|41182.7|41162.7|41182.7|41162.7|41176|41156|4
1655446930000|2022-06-17 06:22:10|41180.6|41160.6|41176|41156|41180.6|41160.6|41176|41156|3
1655446940000|2022-06-17 06:22:20|41173.5|41153.5|41171|41151|41173.5|41153.5|41171|41151|0
1655446950000|2022-06-17 06:22:30|41173.5|41153.5|41176.4|41156.4|41176.4|41156.4|41173.5|41153.5|1
1655446960000|2022-06-17 06:22:40|41176|41156|41173.5|41153.5|41178.5|41158.5|41173.5|41153.5|0
1655446970000|2022-06-17 06:22:50|||||||||2
1655446990000|2022-06-17 06:23:10|41171.4|41151.4|41168.9|41148.9|41171.4|41151.4|41166|41146|8
1655447000000|2022-06-17 06:23:20|41171|41151|41173.5|41153.5|41173.5|41153.5|41171|41151|1
1655447010000|2022-06-17 06:23:30|41175.6|41155.6|41173.5|41153.5|41175.6|41155.6|41173.5|41153.5|2
1655447020000|2022-06-17 06:23:40|41171|41151|41173.5|41153.5|41175.6|41155.6|41171|41151|1
1655447030000|2022-06-17 06:23:50|41171|41151|41173.5|41153.5|41173.5|41153.5|41171|41151|0
1655447040000|2022-06-17 06:24:00|41176|41156|41178.5|41158.5|41178.5|41158.5|41176|41156|0
1655447060000|2022-06-17 06:24:20|41178.9|41158.9|41178.5|41158.5|41183.5|41163.5|41178.5|41158.5|2
1655447070000|2022-06-17 06:24:30|41181|41161|41180.6|41160.6|41183.5|41163.5|41180.6|41160.6|0
1655447080000|2022-06-17 06:24:40|41181|41161|41181|41161|41183.1|41163.1|41181|41161|0
1655447090000|2022-06-17 06:24:50|41183.5|41163.5|41178.5|41158.5|41183.5|41163.5|41178.5|41158.5|5
1655447100000|2022-06-17 06:25:00|41178.9|41158.9|41176|41156|41178.9|41158.9|41176|41156|5
1655447110000|2022-06-17 06:25:10|41173.5|41153.5|41173.5|41153.5|41178.1|41158.1|41173.5|41153.5|0
1655447120000|2022-06-17 06:25:20|41173.9|41153.9|41178.5|41158.5|41178.5|41158.5|41173.9|41153.9|0
1655447130000|2022-06-17 06:25:30|41181|41161|41178.1|41158.1|41181|41161|41178.1|41158.1|0
1655447140000|2022-06-17 06:25:40|41176|41156|41176.4|41156.4|41176.4|41156.4|41175.6|41155.6|3
1655447150000|2022-06-17 06:25:50|41178.9|41158.9|41178.9|41158.9|41178.9|41158.9|41176.4|41156.4|2
1655447160000|2022-06-17 06:26:00|41176|41156|41178.5|41158.5|41178.5|41158.5|41176|41156|1
1655447170000|2022-06-17 06:26:10|41180.6|41160.6|41178.1|41158.1|41180.6|41160.6|41177.7|41157.7|0
1655447180000|2022-06-17 06:26:20|41175.6|41155.6|41175.6|41155.6|41175.6|41155.6|41175.6|41155.6|1
1655447190000|2022-06-17 06:26:30|41173.5|41153.5|41173.5|41153.5|41173.5|41153.5|41173.5|41153.5|0
1655447200000|2022-06-17 06:26:40|41175.6|41155.6|41175.6|41155.6|41175.6|41155.6|41175.6|41155.6|1
1655447210000|2022-06-17 06:26:50|41177.7|41157.7|41183.5|41163.5|41183.5|41163.5|41175.6|41155.6|4
1655447220000|2022-06-17 06:27:00|41185.6|41165.6|41195.6|41175.6|41195.6|41175.6|41185.6|41165.6|6
1655447230000|2022-06-17 06:27:10|41198.1|41178.1|41198.1|41178.1|41198.1|41178.1|41195.6|41175.6|0
1655447240000|2022-06-17 06:27:20|41201|41181|41210.6|41190.6|41210.6|41190.6|41200.6|41180.6|1
1655447250000|2022-06-17 06:27:30|41213.1|41193.1|41215.6|41195.6|41215.6|41195.6|41211|41191|3
1655447260000|2022-06-17 06:27:40|41213.5|41193.5|41218.5|41198.5|41218.5|41198.5|41211|41191|4
1655447270000|2022-06-17 06:27:50|41218.9|41198.9|41216|41196|41221|41201|41216|41196|3
1655447280000|2022-06-17 06:28:00|41216.4|41196.4|41206.4|41186.4|41218.5|41198.5|41206.4|41186.4|6
1655447290000|2022-06-17 06:28:10|41208.5|41188.5|41208.5|41188.5|41208.9|41188.9|41208.5|41188.5|0
1655447300000|2022-06-17 06:28:20|41206.4|41186.4|41206|41186|41206.4|41186.4|41206|41186|0
1655447310000|2022-06-17 06:28:30|41203.9|41183.9|41203.5|41183.5|41206|41186|41202.7|41182.7|1
1655447330000|2022-06-17 06:28:50|41205.6|41185.6|41203.5|41183.5|41205.6|41185.6|41203.1|41183.1|1
1655447340000|2022-06-17 06:29:00|41205.6|41185.6|41203.5|41183.5|41206|41186|41203.5|41183.5|1
1655447350000|2022-06-17 06:29:10|41205.6|41185.6|41203.5|41183.5|41205.6|41185.6|41203.5|41183.5|0
1655447360000|2022-06-17 06:29:20|41203.1|41183.1|41201|41181|41203.1|41183.1|41201|41181|0
1655447370000|2022-06-17 06:29:30|41201.4|41181.4|41206|41186|41206|41186|41201.4|41181.4|1
1655447390000|2022-06-17 06:29:50|41205.6|41185.6|41198.5|41178.5|41205.6|41185.6|41198.5|41178.5|2
1655447400000|2022-06-17 06:30:00|41200.6|41180.6|41198.9|41178.9|41201|41181|41198.1|41178.1|6
1655447410000|2022-06-17 06:30:10|41196|41176|41186|41166|41196|41176|41186|41166|8
1655447420000|2022-06-17 06:30:20|41183.5|41163.5|41190.6|41170.6|41193.1|41173.1|41183.5|41163.5|4
1655447430000|2022-06-17 06:30:30|41193.5|41173.5|41196|41176|41196|41176|41191|41171|2
1655447440000|2022-06-17 06:30:40|41198.5|41178.5|41198.5|41178.5|41198.5|41178.5|41195.6|41175.6|9
1655447450000|2022-06-17 06:30:50|41198.9|41178.9|41198.5|41178.5|41203.1|41183.1|41198.5|41178.5|3
1655447460000|2022-06-17 06:31:00|41196.4|41176.4|41188.5|41168.5|41196.4|41176.4|41186|41166|6
1655447470000|2022-06-17 06:31:10|41186.4|41166.4|41188.5|41168.5|41188.5|41168.5|41186|41166|0
1655447490000|2022-06-17 06:31:30|41186|41166|41186|41166|41188.1|41168.1|41186|41166|0
1655447500000|2022-06-17 06:31:40|41185.6|41165.6|41185.6|41165.6|41185.6|41165.6|41185.6|41165.6|3
1655447510000|2022-06-17 06:31:50|41183.5|41163.5|41181.4|41161.4|41183.9|41163.9|41181.4|41161.4|1
1655447520000|2022-06-17 06:32:00|41181|41161|41176.4|41156.4|41181|41161|41176|41156|4
1655447530000|2022-06-17 06:32:10|41178.5|41158.5|41181|41161|41183.5|41163.5|41178.5|41158.5|6
1655447540000|2022-06-17 06:32:20|41178.9|41158.9|41173.9|41153.9|41178.9|41158.9|41173.9|41153.9|2
1655447550000|2022-06-17 06:32:30|41171.4|41151.4|41171|41151|41171.4|41151.4|41171|41151|3
1655447560000|2022-06-17 06:32:40|41171.4|41151.4|41168.9|41148.9|41171.4|41151.4|41168.9|41148.9|1
1655447570000|2022-06-17 06:32:50|41171|41151|41171.4|41151.4|41171.4|41151.4|41171|41151|1
1655447580000|2022-06-17 06:33:00|41173.5|41153.5|41173.5|41153.5|41173.5|41153.5|41173.5|41153.5|0
1655447590000|2022-06-17 06:33:10|41176|41156|41183.9|41163.9|41183.9|41163.9|41176|41156|8
1655447600000|2022-06-17 06:33:20|41186|41166|41186|41166|41186.4|41166.4|41186|41166|2
1655447620000|2022-06-17 06:33:40|41186.4|41166.4|41201|41181|41201|41181|41186.4|41166.4|6
1655447630000|2022-06-17 06:33:50|41201.4|41181.4|41201.4|41181.4|41201.4|41181.4|41201.4|41181.4|1
1655447640000|2022-06-17 06:34:00|41201|41181|41198.5|41178.5|41201|41181|41198.5|41178.5|11
1655447650000|2022-06-17 06:34:10|41200.6|41180.6|41203.5|41183.5|41203.5|41183.5|41200.6|41180.6|1
1655447660000|2022-06-17 06:34:20|41206|41186|41203.1|41183.1|41206|41186|41203.1|41183.1|0
1655447670000|2022-06-17 06:34:30|41201|41181|41201|41181|41201|41181|41201|41181|6
1655447680000|2022-06-17 06:34:40|41198.5|41178.5|41197.8|41177.8|41198.5|41178.5|41195.3|41175.3|2
1655447690000|2022-06-17 06:34:50|41198.1|41178.1|41198.1|41178.1|41198.1|41178.1|41195.3|41175.3|2
1655447700000|2022-06-17 06:35:00|41197.8|41177.8|41197.8|41177.8|41197.8|41177.8|41197.8|41177.8|1
1655447710000|2022-06-17 06:35:10|41198.1|41178.1|41200.6|41180.6|41201|41181|41198.1|41178.1|2
1655447720000|2022-06-17 06:35:20|41198.1|41178.1|41201|41181|41201|41181|41198.1|41178.1|0
1655447730000|2022-06-17 06:35:30|41200.6|41180.6|41200.6|41180.6|41203.5|41183.5|41200.6|41180.6|0
1655447740000|2022-06-17 06:35:40|41200.3|41180.3|41195.6|41175.6|41200.3|41180.3|41193.5|41173.5|5
1655447750000|2022-06-17 06:35:50|41193.5|41173.5|41188.5|41168.5|41193.5|41173.5|41188.5|41168.5|2
1655447760000|2022-06-17 06:36:00|41186.4|41166.4|41186.4|41166.4|41186.4|41166.4|41186.4|41166.4|0
1655447770000|2022-06-17 06:36:10|41188.5|41168.5|41188.5|41168.5|41191|41171|41188.5|41168.5|2
1655447780000|2022-06-17 06:36:20|41191.4|41171.4|41191|41171|41196|41176|41191|41171|7
1655447790000|2022-06-17 06:36:30|||||||||1
1655447800000|2022-06-17 06:36:40|41188.9|41168.9|41186|41166|41188.9|41168.9|41186|41166|0
1655447810000|2022-06-17 06:36:50|41191.4|41171.4|41190.6|41170.6|41191.4|41171.4|41188.5|41168.5|1
1655447820000|2022-06-17 06:37:00|41188.5|41168.5|41186.4|41166.4|41188.9|41168.9|41186.4|41166.4|2
1655447830000|2022-06-17 06:37:10|41186|41166|41183.9|41163.9|41186|41166|41183.9|41163.9|3
1655447840000|2022-06-17 06:37:20|41183.1|41163.1|41176.4|41156.4|41183.1|41163.1|41176.4|41156.4|8
1655447850000|2022-06-17 06:37:30|41174.3|41154.3|41185.6|41165.6|41185.6|41165.6|41171.4|41151.4|4
1655447860000|2022-06-17 06:37:40|41183.5|41163.5|41185.6|41165.6|41186|41166|41183.5|41163.5|0
1655447870000|2022-06-17 06:37:50|41183.5|41163.5|41186|41166|41188.5|41168.5|41183.5|41163.5|0
1655447880000|2022-06-17 06:38:00|41185.6|41165.6|41176|41156|41185.6|41165.6|41176|41156|5
1655447890000|2022-06-17 06:38:10|41173.5|41153.5|41173.5|41153.5|41175.7|41155.7|41173.5|41153.5|1
1655447900000|2022-06-17 06:38:20|41173.2|41153.2|41176|41156|41176|41156|41168.5|41148.5|7
1655447910000|2022-06-17 06:38:30|41173.5|41153.5|41178.5|41158.5|41178.5|41158.5|41173.5|41153.5|0
1655447920000|2022-06-17 06:38:40|||||||||1
1655447930000|2022-06-17 06:38:50|41176|41156|41178.5|41158.5|41178.5|41158.5|41175.7|41155.7|3
1655447940000|2022-06-17 06:39:00|41181|41161|41186|41166|41188.5|41168.5|41181|41161|3
1655447950000|2022-06-17 06:39:10|41188.5|41168.5|41188.5|41168.5|41188.5|41168.5|41188.5|41168.5|0
1655447960000|2022-06-17 06:39:20|41185.7|41165.7|41190.7|41170.7|41190.7|41170.7|41183.5|41163.5|2
1655447970000|2022-06-17 06:39:30|41190.3|41170.3|41190.7|41170.7|41190.7|41170.7|41190.3|41170.3|0
1655447980000|2022-06-17 06:39:40|41188.2|41168.2|41190.7|41170.7|41190.7|41170.7|41188.2|41168.2|0
1655447990000|2022-06-17 06:39:50|41191|41171|41216|41196|41216|41196|41191|41171|7
1655448000000|2022-06-17 06:40:00|41213.5|41193.5|41211|41191|41216|41196|41211|41191|7
1655448010000|2022-06-17 06:40:10|41208.9|41188.9|41206|41186|41208.9|41188.9|41203.5|41183.5|3
1655448020000|2022-06-17 06:40:20|41205.7|41185.7|41203.5|41183.5|41208.5|41188.5|41203.5|41183.5|0
1655448030000|2022-06-17 06:40:30|41203.9|41183.9|41203.5|41183.5|41206.4|41186.4|41203.5|41183.5|0
1655448040000|2022-06-17 06:40:40|41205.7|41185.7|41201|41181|41206.4|41186.4|41198.5|41178.5|1
1655448050000|2022-06-17 06:40:50|41200.7|41180.7|41198.5|41178.5|41200.7|41180.7|41196.4|41176.4|2
1655448060000|2022-06-17 06:41:00|41196.4|41176.4|41198.9|41178.9|41198.9|41178.9|41196|41176|2
1655448070000|2022-06-17 06:41:10|41196.8|41176.8|41198.5|41178.5|41201|41181|41196.4|41176.4|1
1655448080000|2022-06-17 06:41:20|41198.2|41178.2|41196.4|41176.4|41198.5|41178.5|41196|41176|2
1655448090000|2022-06-17 06:41:30|41198.5|41178.5|41196|41176|41198.5|41178.5|41193.5|41173.5|3
1655448100000|2022-06-17 06:41:40|41198.2|41178.2|41198.2|41178.2|41198.2|41178.2|41198.2|41178.2|2
1655448110000|2022-06-17 06:41:50|41198.5|41178.5|41201|41181|41203.5|41183.5|41198.5|41178.5|2
1655448120000|2022-06-17 06:42:00|41198.9|41178.9|41191.1|41171.1|41198.9|41178.9|41191.1|41171.1|3
1655448130000|2022-06-17 06:42:10|41193.6|41173.6|41193.6|41173.6|41193.6|41173.6|41190.7|41170.7|2
1655448140000|2022-06-17 06:42:20|41195.7|41175.7|41193.6|41173.6|41195.7|41175.7|41193.6|41173.6|0
1655448150000|2022-06-17 06:42:30|41195.7|41175.7|41191.4|41171.4|41196.1|41176.1|41191.4|41171.4|2
1655448160000|2022-06-17 06:42:40|41193.6|41173.6|41196.1|41176.1|41196.1|41176.1|41193.2|41173.2|4
1655448170000|2022-06-17 06:42:50|41196.4|41176.4|41198.6|41178.6|41198.6|41178.6|41196.4|41176.4|0
1655448180000|2022-06-17 06:43:00|41198.2|41178.2|41193.6|41173.6|41198.2|41178.2|41191.1|41171.1|5
1655448190000|2022-06-17 06:43:10|41193.9|41173.9|41196.4|41176.4|41196.4|41176.4|41193.6|41173.6|0
1655448200000|2022-06-17 06:43:20|41198.6|41178.6|41193.6|41173.6|41198.6|41178.6|41193.6|41173.6|0
1655448210000|2022-06-17 06:43:30|41196.4|41176.4|41196.4|41176.4|41196.4|41176.4|41196.4|41176.4|2
1655448220000|2022-06-17 06:43:40|41198.9|41178.9|41198.9|41178.9|41198.9|41178.9|41198.9|41178.9|0
1655448240000|2022-06-17 06:44:00|41201.1|41181.1|41201.1|41181.1|41201.1|41181.1|41201.1|41181.1|0
1655448250000|2022-06-17 06:44:10|41200.7|41180.7|41198.6|41178.6|41200.7|41180.7|41198.6|41178.6|3
1655448260000|2022-06-17 06:44:20|41196.1|41176.1|41195.7|41175.7|41196.1|41176.1|41195.7|41175.7|5
1655448270000|2022-06-17 06:44:30|41193.6|41173.6|41191.1|41171.1|41193.6|41173.6|41191.1|41171.1|1
1655448280000|2022-06-17 06:44:40|41190.3|41170.3|41186.1|41166.1|41190.3|41170.3|41186.1|41166.1|3
1655448290000|2022-06-17 06:44:50|41186.4|41166.4|41188.6|41168.6|41191.4|41171.4|41186.4|41166.4|4
1655448300000|2022-06-17 06:45:00|41188.9|41168.9|41190.7|41170.7|41191.1|41171.1|41188.6|41168.6|4
1655448310000|2022-06-17 06:45:10|41188.6|41168.6|41188.6|41168.6|41188.6|41168.6|41186.4|41166.4|0
1655448320000|2022-06-17 06:45:20|41188.2|41168.2|41186.1|41166.1|41188.2|41168.2|41183.6|41163.6|8
1655448330000|2022-06-17 06:45:30|41183.6|41163.6|41183.6|41163.6|41186.1|41166.1|41183.6|41163.6|1
1655448340000|2022-06-17 06:45:40|41183.2|41163.2|41178.2|41158.2|41183.2|41163.2|41178.2|41158.2|11
1655448350000|2022-06-17 06:45:50|41176.1|41156.1|41185.3|41165.3|41187.8|41167.8|41176.1|41156.1|2
1655448360000|2022-06-17 06:46:00|41186.1|41166.1|41192.8|41172.8|41193.2|41173.2|41186.1|41166.1|4
1655448370000|2022-06-17 06:46:10|41193.2|41173.2|41189.9|41169.9|41193.2|41173.2|41189.9|41169.9|2
1655448380000|2022-06-17 06:46:20|41185.3|41165.3|41182.8|41162.8|41185.3|41165.3|41182.8|41162.8|0
1655448390000|2022-06-17 06:46:30|||||||||4
1655448400000|2022-06-17 06:46:40|41184.9|41164.9|41182.8|41162.8|41185.3|41165.3|41182.8|41162.8|0
1655448410000|2022-06-17 06:46:50|41185.3|41165.3|41182.8|41162.8|41185.3|41165.3|41180.3|41160.3|0
1655448420000|2022-06-17 06:47:00|41184.9|41164.9|41187.8|41167.8|41187.8|41167.8|41180.3|41160.3|1
1655448430000|2022-06-17 06:47:10|41190.3|41170.3|41190.3|41170.3|41190.3|41170.3|41187.8|41167.8|3
1655448440000|2022-06-17 06:47:20|41187.8|41167.8|41187.8|41167.8|41187.8|41167.8|41187.8|41167.8|1
1655448450000|2022-06-17 06:47:30|41190.3|41170.3|41190.3|41170.3|41190.3|41170.3|41190.3|41170.3|1
1655448460000|2022-06-17 06:47:40|||||||||1
1655448470000|2022-06-17 06:47:50|41189.9|41169.9|41187.8|41167.8|41189.9|41169.9|41187.8|41167.8|2
1655448480000|2022-06-17 06:48:00|41185.3|41165.3|41184.9|41164.9|41185.3|41165.3|41184.9|41164.9|0
1655448490000|2022-06-17 06:48:10|41182.8|41162.8|41187.8|41167.8|41187.8|41167.8|41182.8|41162.8|0
1655448500000|2022-06-17 06:48:20|41182.8|41162.8|41182.8|41162.8|41187.8|41167.8|41182.8|41162.8|0
1655448510000|2022-06-17 06:48:30|41180.7|41160.7|41179.9|41159.9|41180.7|41160.7|41179.9|41159.9|2
1655448520000|2022-06-17 06:48:40|41177.8|41157.8|41174.9|41154.9|41177.8|41157.8|41174.9|41154.9|0
1655448530000|2022-06-17 06:48:50|41172.8|41152.8|41172.8|41152.8|41172.8|41152.8|41172.8|41152.8|0
1655448540000|2022-06-17 06:49:00|41172.4|41152.4|41172.4|41152.4|41174.5|41154.5|41172.4|41152.4|1
1655448550000|2022-06-17 06:49:10|41174.5|41154.5|41169.9|41149.9|41174.5|41154.5|41169.9|41149.9|4
1655448560000|2022-06-17 06:49:20|41170.3|41150.3|41172.8|41152.8|41172.8|41152.8|41170.3|41150.3|3
1655448570000|2022-06-17 06:49:30|||||||||1
1655448580000|2022-06-17 06:49:40|41172.4|41152.4|41172.4|41152.4|41172.4|41152.4|41172.4|41152.4|2
1655448590000|2022-06-17 06:49:50|41170.3|41150.3|41170.3|41150.3|41170.3|41150.3|41167.4|41147.4|1
1655448600000|2022-06-17 06:50:00|41167.8|41147.8|41167.8|41147.8|41167.8|41147.8|41160.7|41140.7|11
1655448610000|2022-06-17 06:50:10|41170.3|41150.3|41170.3|41150.3|41170.3|41150.3|41170.3|41150.3|2
1655448620000|2022-06-17 06:50:20|41169.9|41149.9|41167.8|41147.8|41169.9|41149.9|41167.8|41147.8|4
1655448630000|2022-06-17 06:50:30|41167.4|41147.4|41167.4|41147.4|41167.4|41147.4|41167.4|41147.4|0
1655448640000|2022-06-17 06:50:40|41165.7|41145.7|41165.3|41145.3|41167.8|41147.8|41165.3|41145.3|0
1655448650000|2022-06-17 06:50:50|41164.9|41144.9|41164.9|41144.9|41165.3|41145.3|41160.7|41140.7|0
1655448660000|2022-06-17 06:51:00|41162.8|41142.8|41157.8|41137.8|41162.8|41142.8|41153.2|41133.2|3
1655448670000|2022-06-17 06:51:10|41157.4|41137.4|41160.3|41140.3|41160.7|41140.7|41155.3|41135.3|1
1655448680000|2022-06-17 06:51:20|41157.4|41137.4|41160.3|41140.3|41160.7|41140.7|41157.4|41137.4|8
1655448690000|2022-06-17 06:51:30|41162.8|41142.8|41166.1|41146.1|41166.1|41146.1|41161.1|41141.1|7
1655448700000|2022-06-17 06:51:40|41166.5|41146.5|41178.2|41158.2|41178.2|41158.2|41166.5|41146.5|3
1655448710000|2022-06-17 06:51:50|41180.7|41160.7|41183.2|41163.2|41183.2|41163.2|41180.3|41160.3|1
1655448720000|2022-06-17 06:52:00|41180.3|41160.3|41180.3|41160.3|41180.3|41160.3|41173.2|41153.2|11
1655448730000|2022-06-17 06:52:10|41179.9|41159.9|41178.2|41158.2|41179.9|41159.9|41177.8|41157.8|1
1655448740000|2022-06-17 06:52:20|41180.3|41160.3|41177.8|41157.8|41180.3|41160.3|41177.8|41157.8|0
1655448750000|2022-06-17 06:52:30|41177.4|41157.4|41175.3|41155.3|41177.4|41157.4|41175.3|41155.3|0
1655448760000|2022-06-17 06:52:40|41173.2|41153.2|41172.8|41152.8|41173.2|41153.2|41172.8|41152.8|0
1655448770000|2022-06-17 06:52:50|41170.3|41150.3|41164.9|41144.9|41170.3|41150.3|41164.9|41144.9|2
1655448780000|2022-06-17 06:53:00|41162.8|41142.8|41160.3|41140.3|41162.8|41142.8|41157.8|41137.8|9
1655448790000|2022-06-17 06:53:10|41160.7|41140.7|41160.7|41140.7|41160.7|41140.7|41157.8|41137.8|1
1655448800000|2022-06-17 06:53:20|41160.3|41140.3|41155.3|41135.3|41160.3|41140.3|41154.9|41134.9|3
1655448810000|2022-06-17 06:53:30|41150.7|41130.7|41150.7|41130.7|41150.7|41130.7|41150.7|41130.7|3
1655448820000|2022-06-17 06:53:40|41152.8|41132.8|41153.2|41133.2|41153.2|41133.2|41152.8|41132.8|1
1655448840000|2022-06-17 06:54:00|41155.7|41135.7|41153.2|41133.2|41158.2|41138.2|41153.2|41133.2|3
1655448850000|2022-06-17 06:54:10|41152.8|41132.8|41150.7|41130.7|41152.8|41132.8|41150.3|41130.3|1
1655448860000|2022-06-17 06:54:20|41151.1|41131.1|41155.3|41135.3|41155.3|41135.3|41150.7|41130.7|6
1655448870000|2022-06-17 06:54:30|41153.2|41133.2|41150.7|41130.7|41155.3|41135.3|41150.3|41130.3|0
1655448880000|2022-06-17 06:54:40|41155.3|41135.3|41150.7|41130.7|41155.3|41135.3|41150.7|41130.7|1
1655448890000|2022-06-17 06:54:50|41150.3|41130.3|41150.7|41130.7|41150.7|41130.7|41147.8|41127.8|1
1655448900000|2022-06-17 06:55:00|41151.1|41131.1|41155.7|41135.7|41157.4|41137.4|41151.1|41131.1|5
1655448910000|2022-06-17 06:55:10|41158.2|41138.2|41160.7|41140.7|41160.7|41140.7|41158.2|41138.2|4
1655448920000|2022-06-17 06:55:20|41163.2|41143.2|41163.2|41143.2|41163.6|41143.6|41163.2|41143.2|0
1655448930000|2022-06-17 06:55:30|41162.8|41142.8|41153.2|41133.2|41163.2|41143.2|41153.2|41133.2|2
1655448940000|2022-06-17 06:55:40|41153.6|41133.6|41150.7|41130.7|41153.6|41133.6|41150.7|41130.7|6
1655448950000|2022-06-17 06:55:50|41151.1|41131.1|41150.7|41130.7|41154|41134|41150.7|41130.7|3
1655448960000|2022-06-17 06:56:00|41150.3|41130.3|41141.1|41121.1|41150.7|41130.7|41141.1|41121.1|0
1655448970000|2022-06-17 06:56:10|||||||||1
1655448980000|2022-06-17 06:56:20|41143.2|41123.2|41145.7|41125.7|41145.7|41125.7|41143.2|41123.2|3
1655448990000|2022-06-17 06:56:30|41143.2|41123.2|41145.7|41125.7|41145.7|41125.7|41143.2|41123.2|2
1655449000000|2022-06-17 06:56:40|41146.1|41126.1|41149|41129|41149|41129|41146.1|41126.1|3
1655449010000|2022-06-17 06:56:50|41149.4|41129.4|41149.4|41129.4|41149.4|41129.4|41149.4|41129.4|1
1655449020000|2022-06-17 06:57:00|41149|41129|41155.7|41135.7|41155.7|41135.7|41149|41129|2
1655449030000|2022-06-17 06:57:10|41158.2|41138.2|41158.6|41138.6|41158.6|41138.6|41158.2|41138.2|2
1655449040000|2022-06-17 06:57:20|41161.1|41141.1|41161.1|41141.1|41161.1|41141.1|41161.1|41141.1|0
1655449050000|2022-06-17 06:57:30|41161.5|41141.5|41166.5|41146.5|41166.5|41146.5|41161.5|41141.5|2
1655449060000|2022-06-17 06:57:40|41166.1|41146.1|41166.5|41146.5|41166.5|41146.5|41164|41144|0
1655449070000|2022-06-17 06:57:50|41164|41144|41166.5|41146.5|41166.5|41146.5|41164|41144|1
1655449080000|2022-06-17 06:58:00|41166.1|41146.1|41160.7|41140.7|41166.9|41146.9|41160.7|41140.7|6
1655449090000|2022-06-17 06:58:10|41163.2|41143.2|41163.2|41143.2|41163.2|41143.2|41160.7|41140.7|0
1655449100000|2022-06-17 06:58:20|41162.8|41142.8|41160.7|41140.7|41163.2|41143.2|41160.7|41140.7|1
1655449110000|2022-06-17 06:58:30|41159.9|41139.9|41160.7|41140.7|41160.7|41140.7|41159.9|41139.9|0
1655449120000|2022-06-17 06:58:40|41161.1|41141.1|41163.6|41143.6|41163.6|41143.6|41161.1|41141.1|2
1655449130000|2022-06-17 06:58:50|41164|41144|41169|41149|41169|41149|41164|41144|1
1655449140000|2022-06-17 06:59:00|41169.4|41149.4|41169.4|41149.4|41169.4|41149.4|41169.4|41149.4|1
1655449150000|2022-06-17 06:59:10|41168.6|41148.6|41166.1|41146.1|41168.6|41148.6|41166.1|41146.1|2
1655449160000|2022-06-17 06:59:20|41165.7|41145.7|41164|41144|41165.7|41145.7|41163.6|41143.6|2
1655449170000|2022-06-17 06:59:30|41166.1|41146.1|41166.1|41146.1|41166.1|41146.1|41163.6|41143.6|1
1655449180000|2022-06-17 06:59:40|41170.3|41150.3|41170.3|41150.3|41170.3|41150.3|41170.3|41150.3|0
1655449190000|2022-06-17 06:59:50|41167.8|41147.8|41155.3|41135.3|41167.8|41147.8|41155.3|41135.3|3
1655449200000|2022-06-17 07:00:00|41153.2|41133.2|41153.6|41133.6|41154|41134|41145.7|41125.7|22
1655449210000|2022-06-17 07:00:10|41153.2|41133.2|41138.2|41118.2|41153.6|41133.6|41137.8|41117.8|13
1655449220000|2022-06-17 07:00:20|41137.8|41117.8|41105.7|41085.7|41137.8|41117.8|41102.8|41082.8|17
1655449230000|2022-06-17 07:00:30|41105.3|41085.3|41101.5|41081.5|41105.3|41085.3|41089|41069|9
1655449240000|2022-06-17 07:00:40|41099|41079|41116.5|41096.5|41116.5|41096.5|41099|41079|5
1655449250000|2022-06-17 07:00:50|41119|41099|41126.5|41106.5|41126.5|41106.5|41116.5|41096.5|6
1655449260000|2022-06-17 07:01:00|41131.1|41111.1|41126.1|41106.1|41131.5|41111.5|41125.3|41105.3|4
1655449270000|2022-06-17 07:01:10|41125.7|41105.7|41136.5|41116.5|41136.5|41116.5|41122.8|41102.8|2
1655449280000|2022-06-17 07:01:20|41139|41119|41163.2|41143.2|41163.2|41143.2|41139|41119|6
1655449290000|2022-06-17 07:01:30|41163.6|41143.6|41152.8|41132.8|41163.6|41143.6|41152|41132|1
1655449300000|2022-06-17 07:01:40|41152.4|41132.4|41136.9|41116.9|41152.8|41132.8|41134|41114|6
1655449310000|2022-06-17 07:01:50|41139|41119|41133.6|41113.6|41139|41119|41133.6|41113.6|1
1655449320000|2022-06-17 07:02:00|41136.1|41116.1|41120.3|41100.3|41136.5|41116.5|41120.3|41100.3|4
1655449330000|2022-06-17 07:02:10|41120.7|41100.7|41120.7|41100.7|41121.1|41101.1|41117.8|41097.8|0
1655449340000|2022-06-17 07:02:20|41120.3|41100.3|41118.2|41098.2|41120.7|41100.7|41117.4|41097.4|0
1655449350000|2022-06-17 07:02:30|41118.6|41098.6|41123.6|41103.6|41124|41104|41118.6|41098.6|1
1655449360000|2022-06-17 07:02:40|41123.2|41103.2|41115.7|41095.7|41123.6|41103.6|41113.2|41093.2|2
1655449370000|2022-06-17 07:02:50|41113.2|41093.2|41105.7|41085.7|41115.7|41095.7|41103.2|41083.2|0
1655449380000|2022-06-17 07:03:00|41105.3|41085.3|41111.5|41091.5|41111.5|41091.5|41103.2|41083.2|2
1655449390000|2022-06-17 07:03:10|41110.7|41090.7|41108.2|41088.2|41110.7|41090.7|41108.2|41088.2|1
1655449400000|2022-06-17 07:03:20|41107.8|41087.8|41105.7|41085.7|41108.6|41088.6|41105.7|41085.7|0
1655449410000|2022-06-17 07:03:30|41106.1|41086.1|41096.1|41076.1|41106.1|41086.1|41091.1|41071.1|2
1655449420000|2022-06-17 07:03:40|41094|41074|41096.5|41076.5|41096.5|41076.5|41093.6|41073.6|0
1655449430000|2022-06-17 07:03:50|41094|41074|41089.9|41069.9|41094|41074|41089.9|41069.9|3
1655449440000|2022-06-17 07:04:00|41090.3|41070.3|41065.3|41045.3|41090.3|41070.3|41065.3|41045.3|10
1655449450000|2022-06-17 07:04:10|41064.5|41044.5|41061.9|41041.9|41064.5|41044.5|41058.2|41038.2|5
1655449460000|2022-06-17 07:04:20|41062.3|41042.3|41063.6|41043.6|41063.6|41043.6|41061.5|41041.5|1
1655449470000|2022-06-17 07:04:30|41064|41044|41065.3|41045.3|41065.7|41045.7|41063.2|41043.2|1
1655449480000|2022-06-17 07:04:40|41065.7|41045.7|41068.2|41048.2|41068.2|41048.2|41065.7|41045.7|1
1655449490000|2022-06-17 07:04:50|41065.7|41045.7|41063.6|41043.6|41066.1|41046.1|41063.6|41043.6|6
1655449500000|2022-06-17 07:05:00|41067.8|41047.8|41062.8|41042.8|41068.2|41048.2|41062.8|41042.8|3
1655449510000|2022-06-17 07:05:10|41063.2|41043.2|41062.8|41042.8|41063.2|41043.2|41060.7|41040.7|2
1655449520000|2022-06-17 07:05:20|41063.2|41043.2|41060.7|41040.7|41063.6|41043.6|41060.7|41040.7|7
1655449530000|2022-06-17 07:05:30|41061.1|41041.1|41073.6|41053.6|41073.6|41053.6|41061.1|41041.1|8
1655449540000|2022-06-17 07:05:40|41075.7|41055.7|41076.1|41056.1|41081.1|41061.1|41073.6|41053.6|3
1655449550000|2022-06-17 07:05:50|41075.7|41055.7|41076.1|41056.1|41076.5|41056.5|41075.7|41055.7|0
1655449560000|2022-06-17 07:06:00|41075.7|41055.7|41068.6|41048.6|41076.1|41056.1|41068.6|41048.6|5
1655449570000|2022-06-17 07:06:10|41071.1|41051.1|41074.8|41054.8|41074.8|41054.8|41070.7|41050.7|2
1655449580000|2022-06-17 07:06:20|41074.4|41054.4|41074.4|41054.4|41074.4|41054.4|41074.4|41054.4|1
1655449590000|2022-06-17 07:06:30|41076.5|41056.5|41070.2|41050.2|41076.5|41056.5|41066.1|41046.1|5
1655449600000|2022-06-17 07:06:40|41070.6|41050.6|41074.8|41054.8|41074.8|41054.8|41070.6|41050.6|0
1655449610000|2022-06-17 07:06:50|41077.3|41057.3|41104.4|41084.4|41104.4|41084.4|41077.3|41057.3|4
1655449620000|2022-06-17 07:07:00|41104.8|41084.8|41104.4|41084.4|41104.8|41084.8|41104.4|41084.4|1
1655449630000|2022-06-17 07:07:10|41103.6|41083.6|41105.7|41085.7|41105.7|41085.7|41103.6|41083.6|0
1655449640000|2022-06-17 07:07:20|41105.3|41085.3|41095.3|41075.3|41105.3|41085.3|41095.3|41075.3|2
1655449650000|2022-06-17 07:07:30|41098.2|41078.2|41095.7|41075.7|41098.2|41078.2|41095.3|41075.3|3
1655449660000|2022-06-17 07:07:40|41095.3|41075.3|41092.8|41072.8|41095.3|41075.3|41092.8|41072.8|0
1655449670000|2022-06-17 07:07:50|41090.7|41070.7|41088.6|41068.6|41090.7|41070.7|41087.8|41067.8|0
1655449680000|2022-06-17 07:08:00|41086.1|41066.1|41091.5|41071.5|41091.5|41071.5|41086.1|41066.1|3
1655449690000|2022-06-17 07:08:10|41091.1|41071.1|41093.2|41073.2|41096.1|41076.1|41091.1|41071.1|2
1655449700000|2022-06-17 07:08:20|41093.6|41073.6|41093.6|41073.6|41093.6|41073.6|41093.6|41073.6|1
1655449710000|2022-06-17 07:08:30|41095.7|41075.7|41096.1|41076.1|41096.1|41076.1|41095.7|41075.7|1
1655449720000|2022-06-17 07:08:40|41095.7|41075.7|41090.7|41070.7|41095.7|41075.7|41087.8|41067.8|0
1655449730000|2022-06-17 07:08:50|41091.1|41071.1|41093.6|41073.6|41096.1|41076.1|41091.1|41071.1|5
1655449740000|2022-06-17 07:09:00|41096.1|41076.1|41105.7|41085.7|41106.1|41086.1|41096.1|41076.1|2
1655449750000|2022-06-17 07:09:10|41103.6|41083.6|41103.2|41083.2|41103.6|41083.6|41100.7|41080.7|0
1655449760000|2022-06-17 07:09:20|41102.8|41082.8|41090.7|41070.7|41102.8|41082.8|41090.7|41070.7|2
1655449770000|2022-06-17 07:09:30|41089.9|41069.9|41092.8|41072.8|41092.8|41072.8|41087.8|41067.8|0
1655449780000|2022-06-17 07:09:40|41093.6|41073.6|41096.1|41076.1|41096.1|41076.1|41093.6|41073.6|0
1655449790000|2022-06-17 07:09:50|41095.7|41075.7|41095.3|41075.3|41095.7|41075.7|41092.8|41072.8|0
1655449800000|2022-06-17 07:10:00|41093.2|41073.2|41086.1|41066.1|41093.2|41073.2|41083.2|41063.2|3
1655449810000|2022-06-17 07:10:10|41088.2|41068.2|41086.1|41066.1|41088.2|41068.2|41086.1|41066.1|0
1655449820000|2022-06-17 07:10:20|41086.5|41066.5|41080.7|41060.7|41086.5|41066.5|41080.3|41060.3|4
1655449830000|2022-06-17 07:10:30|41080.3|41060.3|41083.2|41063.2|41083.2|41063.2|41080.3|41060.3|0
1655449840000|2022-06-17 07:10:40|41082.8|41062.8|41077.8|41057.8|41082.8|41062.8|41077.8|41057.8|4
1655449850000|2022-06-17 07:10:50|41075.7|41055.7|41075.3|41055.3|41075.7|41055.7|41075.3|41055.3|1
1655449860000|2022-06-17 07:11:00|41076.1|41056.1|41081.5|41061.5|41081.5|41061.5|41076.1|41056.1|2
1655449870000|2022-06-17 07:11:10|41078.6|41058.6|41081.5|41061.5|41083.2|41063.2|41078.6|41058.6|1
1655449880000|2022-06-17 07:11:20|41081.9|41061.9|41081.5|41061.5|41084|41064|41081.5|41061.5|1
1655449890000|2022-06-17 07:11:30|41086.1|41066.1|41089|41069|41089|41069|41086.1|41066.1|5
1655449900000|2022-06-17 07:11:40|41086.9|41066.9|41086.9|41066.9|41086.9|41066.9|41086.9|41066.9|1
1655449910000|2022-06-17 07:11:50|41089|41069|41089.4|41069.4|41089.4|41069.4|41086.5|41066.5|4
1655449920000|2022-06-17 07:12:00|41089|41069|41089.4|41069.4|41089.4|41069.4|41089|41069|1
1655449930000|2022-06-17 07:12:10|41089|41069|41086.5|41066.5|41089|41069|41086.5|41066.5|2
1655449940000|2022-06-17 07:12:20|41086.1|41066.1|41081.5|41061.5|41086.1|41066.1|41076.5|41056.5|29
1655449950000|2022-06-17 07:12:30|41079.8|41059.8|41087.3|41067.3|41089.8|41069.8|41079.8|41059.8|0
1655449960000|2022-06-17 07:12:40|41089.4|41069.4|41087.3|41067.3|41090.2|41070.2|41087.3|41067.3|1
1655449970000|2022-06-17 07:12:50|41087.7|41067.7|41089.4|41069.4|41091.9|41071.9|41087.3|41067.3|4
1655449980000|2022-06-17 07:13:00|41089|41069|41079.4|41059.4|41089|41069|41079.4|41059.4|3
1655449990000|2022-06-17 07:13:10|41079.8|41059.8|41082.3|41062.3|41082.3|41062.3|41079.8|41059.8|0
1655450000000|2022-06-17 07:13:20|41087.3|41067.3|41092.3|41072.3|41094.8|41074.8|41087.3|41067.3|0
1655450010000|2022-06-17 07:13:30|41094.8|41074.8|41102.7|41082.7|41105.2|41085.2|41094.4|41074.4|1
1655450020000|2022-06-17 07:13:40|41104.8|41084.8|41107.3|41087.3|41107.3|41087.3|41102.3|41082.3|1
1655450030000|2022-06-17 07:13:50|41107.7|41087.7|41107.7|41087.7|41107.7|41087.7|41107.3|41087.3|2
1655450040000|2022-06-17 07:14:00|41107.3|41087.3|41106.9|41086.9|41109.8|41089.8|41106.9|41086.9|3
1655450050000|2022-06-17 07:14:10|41104.8|41084.8|41099|41079|41104.8|41084.8|41099|41079|1
1655450060000|2022-06-17 07:14:20|41099.4|41079.4|41099|41079|41101.9|41081.9|41099|41079|1
1655450070000|2022-06-17 07:14:30|41099.4|41079.4|41099.4|41079.4|41099.4|41079.4|41096.5|41076.5|1
1655450080000|2022-06-17 07:14:40|41104.4|41084.4|41106.9|41086.9|41106.9|41086.9|41104.4|41084.4|0
1655450090000|2022-06-17 07:14:50|41107.3|41087.3|41107.3|41087.3|41107.3|41087.3|41107.3|41087.3|1
1655450100000|2022-06-17 07:15:00|41106.9|41086.9|41104.4|41084.4|41107.3|41087.3|41104.4|41084.4|3
1655450110000|2022-06-17 07:15:10|41102.3|41082.3|41101.9|41081.9|41104.4|41084.4|41101.9|41081.9|2
1655450120000|2022-06-17 07:15:20|41099.4|41079.4|41096.9|41076.9|41101.9|41081.9|41096.9|41076.9|1
1655450130000|2022-06-17 07:15:30|41096.5|41076.5|41096.9|41076.9|41096.9|41076.9|41094.4|41074.4|0
1655450150000|2022-06-17 07:15:50|41094.8|41074.8|41091.9|41071.9|41094.8|41074.8|41091.9|41071.9|3
1655450160000|2022-06-17 07:16:00|41089.8|41069.8|41086.9|41066.9|41089.8|41069.8|41086.9|41066.9|3
1655450170000|2022-06-17 07:16:10|41086.5|41066.5|41081.9|41061.9|41086.5|41066.5|41081.9|41061.9|2
1655450180000|2022-06-17 07:16:20|41079.4|41059.4|41079.8|41059.8|41081.9|41061.9|41079.4|41059.4|2
1655450190000|2022-06-17 07:16:30|41077.3|41057.3|41079.4|41059.4|41079.4|41059.4|41076.9|41056.9|9
1655450200000|2022-06-17 07:16:40|41079.8|41059.8|41084|41064|41084|41064|41079.8|41059.8|0
1655450210000|2022-06-17 07:16:50|41086.1|41066.1|41091.9|41071.9|41094.4|41074.4|41086.1|41066.1|3
1655450220000|2022-06-17 07:17:00|41092.3|41072.3|41111.9|41091.9|41111.9|41091.9|41091.9|41071.9|4
1655450230000|2022-06-17 07:17:10|41112.3|41092.3|41109.4|41089.4|41112.3|41092.3|41109|41089|7
1655450240000|2022-06-17 07:17:20|41109.8|41089.8|41117.7|41097.7|41117.7|41097.7|41109.8|41089.8|2
1655450250000|2022-06-17 07:17:30|41118.1|41098.1|41116|41096|41118.1|41098.1|41116|41096|4
1655450260000|2022-06-17 07:17:40|41115.6|41095.6|41115.2|41095.2|41117.3|41097.3|41115.2|41095.2|0
1655450270000|2022-06-17 07:17:50|41115.6|41095.6|41118.1|41098.1|41118.1|41098.1|41115.2|41095.2|3
1655450280000|2022-06-17 07:18:00|41120.6|41100.6|41118.1|41098.1|41120.6|41100.6|41117.7|41097.7|2
1655450290000|2022-06-17 07:18:10|41117.7|41097.7|41114.8|41094.8|41117.7|41097.7|41114.8|41094.8|0
1655450300000|2022-06-17 07:18:20|41111.9|41091.9|41103.6|41083.6|41111.9|41091.9|41103.6|41083.6|2
1655450310000|2022-06-17 07:18:30|41101.5|41081.5|41084.8|41064.8|41101.5|41081.5|41084.8|41064.8|1
1655450320000|2022-06-17 07:18:40|41084|41064|41084|41064|41084|41064|41084|41064|2
1655450330000|2022-06-17 07:18:50|41081.9|41061.9|41084.4|41064.4|41084.4|41064.4|41081.9|41061.9|0
1655450340000|2022-06-17 07:19:00|41079|41059|41089.4|41069.4|41089.4|41069.4|41079|41059|10
1655450350000|2022-06-17 07:19:10|41089|41069|41100.2|41080.2|41100.2|41080.2|41089|41069|2
1655450360000|2022-06-17 07:19:20|41100.6|41080.6|41104.4|41084.4|41104.4|41084.4|41100.6|41080.6|3
1655450370000|2022-06-17 07:19:30|41104|41084|41101.9|41081.9|41104.4|41084.4|41101.9|41081.9|0
1655450380000|2022-06-17 07:19:40|41102.3|41082.3|41109.8|41089.8|41114.4|41094.4|41102.3|41082.3|7
1655450390000|2022-06-17 07:19:50|41109.4|41089.4|41112.7|41092.7|41112.7|41092.7|41109.4|41089.4|1
1655450400000|2022-06-17 07:20:00|41114.4|41094.4|41099.4|41079.4|41114.4|41094.4|41099.4|41079.4|4
1655450410000|2022-06-17 07:20:10|41101.9|41081.9|41101.5|41081.5|41101.9|41081.9|41099.4|41079.4|2
1655450420000|2022-06-17 07:20:20|41099.8|41079.8|41102.3|41082.3|41102.3|41082.3|41099.8|41079.8|0
1655450430000|2022-06-17 07:20:30|41101.9|41081.9|41111.9|41091.9|41111.9|41091.9|41099.4|41079.4|2
1655450440000|2022-06-17 07:20:40|41109.8|41089.8|41112.3|41092.3|41112.3|41092.3|41109.4|41089.4|1
1655450450000|2022-06-17 07:20:50|41109.8|41089.8|41111.9|41091.9|41111.9|41091.9|41109.4|41089.4|0
1655450460000|2022-06-17 07:21:00|41109.8|41089.8|41109.4|41089.4|41109.8|41089.8|41109.4|41089.4|1
1655450470000|2022-06-17 07:21:10|41111.5|41091.5|41094.8|41074.8|41111.9|41091.9|41094.8|41074.8|1
1655450480000|2022-06-17 07:21:20|41096.5|41076.5|41101.9|41081.9|41101.9|41081.9|41094.4|41074.4|0
1655450490000|2022-06-17 07:21:30|41102.3|41082.3|41112.7|41092.7|41112.7|41092.7|41102.3|41082.3|0
1655450500000|2022-06-17 07:21:40|41113.1|41093.1|41106.5|41086.5|41113.1|41093.1|41104.4|41084.4|10
1655450510000|2022-06-17 07:21:50|41106.9|41086.9|41109|41089|41109|41089|41106.9|41086.9|0
1655450520000|2022-06-17 07:22:00|41106.9|41086.9|41111.9|41091.9|41114.4|41094.4|41106.9|41086.9|7
1655450530000|2022-06-17 07:22:10|41114|41094|41111.5|41091.5|41114.4|41094.4|41111.5|41091.5|1
1655450540000|2022-06-17 07:22:20|41109.4|41089.4|41106.9|41086.9|41109.4|41089.4|41106.9|41086.9|0
1655450550000|2022-06-17 07:22:30|||||||||1
1655450560000|2022-06-17 07:22:40|41104.8|41084.8|41114.4|41094.4|41114.4|41094.4|41104.8|41084.8|3
1655450570000|2022-06-17 07:22:50|41116.5|41096.5|41126.9|41106.9|41126.9|41106.9|41116.5|41096.5|3
1655450580000|2022-06-17 07:23:00|41129.4|41109.4|41156.5|41136.5|41156.5|41136.5|41129.4|41109.4|5
1655450590000|2022-06-17 07:23:10|41156.9|41136.9|41161.5|41141.5|41161.5|41141.5|41156.9|41136.9|4
1655450600000|2022-06-17 07:23:20|41164|41144|41182.3|41162.3|41182.3|41162.3|41164|41144|7
1655450610000|2022-06-17 07:23:30|41182.7|41162.7|41194.8|41174.8|41194.8|41174.8|41182.7|41162.7|5
1655450620000|2022-06-17 07:23:40|41194.4|41174.4|41199.4|41179.4|41199.4|41179.4|41194.4|41174.4|2
1655450630000|2022-06-17 07:23:50|41201.9|41181.9|41236.9|41216.9|41237.3|41217.3|41201.9|41181.9|15
1655450640000|2022-06-17 07:24:00|41237.3|41217.3|41224.4|41204.4|41237.3|41217.3|41224.4|41204.4|11
1655450650000|2022-06-17 07:24:10|41226.5|41206.5|41221.5|41201.5|41226.5|41206.5|41221.5|41201.5|1
1655450660000|2022-06-17 07:24:20|41222.3|41202.3|41247.3|41227.3|41247.3|41227.3|41222.3|41202.3|6
1655450670000|2022-06-17 07:24:30|41249.4|41229.4|41249.4|41229.4|41254.4|41234.4|41249.4|41229.4|5
1655450680000|2022-06-17 07:24:40|41249|41229|41251.9|41231.9|41254.4|41234.4|41244.8|41224.8|2
1655450690000|2022-06-17 07:24:50|41249.8|41229.8|41254.4|41234.4|41254.4|41234.4|41247.3|41227.3|12
1655450700000|2022-06-17 07:25:00|41254.8|41234.8|41251.9|41231.9|41256.9|41236.9|41251.9|41231.9|12
1655450710000|2022-06-17 07:25:10|41249.8|41229.8|41249.4|41229.4|41249.8|41229.8|41249.4|41229.4|3
1655450720000|2022-06-17 07:25:20|41249|41229|41232.7|41212.7|41249|41229|41229.4|41209.4|7
1655450730000|2022-06-17 07:25:30|41239.4|41219.4|41249.4|41229.4|41249.4|41229.4|41239.4|41219.4|3
1655450740000|2022-06-17 07:25:40|41249|41229|41249.4|41229.4|41249.8|41229.8|41244.4|41224.4|2
1655450750000|2022-06-17 07:25:50|41249.8|41229.8|41249.4|41229.4|41249.8|41229.8|41249.4|41229.4|1
1655450760000|2022-06-17 07:26:00|41249|41229|41244.4|41224.4|41249.4|41229.4|41244.4|41224.4|1
1655450770000|2022-06-17 07:26:10|41246.5|41226.5|41244.4|41224.4|41246.5|41226.5|41244.4|41224.4|0
1655450780000|2022-06-17 07:26:20|41246.5|41226.5|41251.5|41231.5|41251.5|41231.5|41246.5|41226.5|2
1655450790000|2022-06-17 07:26:30|41246.9|41226.9|41241.9|41221.9|41246.9|41226.9|41239.4|41219.4|8
1655450800000|2022-06-17 07:26:40|41244.4|41224.4|41246.9|41226.9|41246.9|41226.9|41244.4|41224.4|0
1655450810000|2022-06-17 07:26:50|41247.3|41227.3|41244.4|41224.4|41249.4|41229.4|41244.4|41224.4|0
1655450820000|2022-06-17 07:27:00|41246.9|41226.9|41249.8|41229.8|41249.8|41229.8|41244.4|41224.4|3
1655450830000|2022-06-17 07:27:10|41250.2|41230.2|41252.3|41232.3|41252.3|41232.3|41249.8|41229.8|0
1655450840000|2022-06-17 07:27:20|41252.7|41232.7|41254.4|41234.4|41254.8|41234.8|41252.3|41232.3|1
1655450850000|2022-06-17 07:27:30|41252.3|41232.3|41254.4|41234.4|41259.4|41239.4|41252.3|41232.3|4
1655450860000|2022-06-17 07:27:40|41256.9|41236.9|41271.9|41251.9|41277.3|41257.3|41256.9|41236.9|18
1655450870000|2022-06-17 07:27:50|41259.4|41239.4|41259.4|41239.4|41259.4|41239.4|41259.4|41239.4|2
1655450880000|2022-06-17 07:28:00|41259.8|41239.8|41266.9|41246.9|41266.9|41246.9|41259.4|41239.4|2
1655450890000|2022-06-17 07:28:10|41267.3|41247.3|41281.9|41261.9|41281.9|41261.9|41267.3|41247.3|1
1655450900000|2022-06-17 07:28:20|41287.3|41267.3|41279.4|41259.4|41291.6|41271.6|41279.4|41259.4|7
1655450910000|2022-06-17 07:28:30|41279.1|41259.1|41279.4|41259.4|41279.4|41259.4|41276.9|41256.9|2
1655450920000|2022-06-17 07:28:40|41281.6|41261.6|41292.3|41272.3|41292.3|41272.3|41279.8|41259.8|4
1655450930000|2022-06-17 07:28:50|41292.7|41272.7|41289.4|41269.4|41294.4|41274.4|41289.4|41269.4|6
1655450940000|2022-06-17 07:29:00|41289.1|41269.1|41289.4|41269.4|41289.8|41269.8|41282.3|41262.3|6
1655450950000|2022-06-17 07:29:10|41286.9|41266.9|41289.4|41269.4|41291.9|41271.9|41286.9|41266.9|4
1655450960000|2022-06-17 07:29:20|41291.9|41271.9|41292.3|41272.3|41292.3|41272.3|41291.9|41271.9|1
1655450970000|2022-06-17 07:29:30|41294.8|41274.8|41299.4|41279.4|41303.7|41283.7|41294.8|41274.8|5
1655450980000|2022-06-17 07:29:40|41297.3|41277.3|41301.9|41281.9|41301.9|41281.9|41297.3|41277.3|3
1655450990000|2022-06-17 07:29:50|41302.3|41282.3|41309.4|41289.4|41309.4|41289.4|41302.3|41282.3|23
1655451000000|2022-06-17 07:30:00|41309.8|41289.8|41291.6|41271.6|41312.3|41292.3|41291.6|41271.6|20
1655451010000|2022-06-17 07:30:10|41289.8|41269.8|41281.9|41261.9|41291.9|41271.9|41281.9|41261.9|10
1655451020000|2022-06-17 07:30:20|41277.3|41257.3|41277.3|41257.3|41277.3|41257.3|41277.3|41257.3|2
1655451030000|2022-06-17 07:30:30|41276.9|41256.9|41269.1|41249.1|41276.9|41256.9|41266.6|41246.6|1
1655451040000|2022-06-17 07:30:40|41268.7|41248.7|41246.9|41226.9|41268.7|41248.7|41246.9|41226.9|6
1655451050000|2022-06-17 07:30:50|41244.4|41224.4|41244.4|41224.4|41244.4|41224.4|41242.3|41222.3|5
1655451060000|2022-06-17 07:31:00|41246.9|41226.9|41264.4|41244.4|41264.4|41244.4|41244.8|41224.8|9
1655451070000|2022-06-17 07:31:10|41259.4|41239.4|41256.9|41236.9|41259.4|41239.4|41256.2|41236.2|2
1655451080000|2022-06-17 07:31:20|41257.3|41237.3|41261.6|41241.6|41264.4|41244.4|41257.3|41237.3|5
1655451090000|2022-06-17 07:31:30|41261.2|41241.2|41261.6|41241.6|41261.6|41241.6|41259.1|41239.1|1
1655451100000|2022-06-17 07:31:40|41263.7|41243.7|41263.7|41243.7|41263.7|41243.7|41261.6|41241.6|1
1655451110000|2022-06-17 07:31:50|41261.6|41241.6|41261.6|41241.6|41263.7|41243.7|41261.6|41241.6|0
1655451120000|2022-06-17 07:32:00|41259.4|41239.4|41259.4|41239.4|41259.4|41239.4|41259.1|41239.1|7
1655451130000|2022-06-17 07:32:10|41254.8|41234.8|41259.8|41239.8|41259.8|41239.8|41254.8|41234.8|3
1655451140000|2022-06-17 07:32:20|41259.5|41239.5|41267.7|41247.7|41267.7|41247.7|41259.5|41239.5|4
1655451150000|2022-06-17 07:32:30|41269.5|41249.5|41269.5|41249.5|41269.5|41249.5|41269.5|41249.5|2
1655451160000|2022-06-17 07:32:40|41269.1|41249.1|41244.5|41224.5|41269.1|41249.1|41244.5|41224.5|3
1655451170000|2022-06-17 07:32:50|41244.1|41224.1|41254.1|41234.1|41254.1|41234.1|41244.1|41224.1|2
1655451180000|2022-06-17 07:33:00|41254.5|41234.5|41259.5|41239.5|41262|41242|41254.5|41234.5|3
1655451190000|2022-06-17 07:33:10|41262|41242|41252|41232|41262|41242|41252|41232|1
1655451200000|2022-06-17 07:33:20|41249.5|41229.5|41239.8|41219.8|41249.5|41229.5|41234.8|41214.8|3
1655451210000|2022-06-17 07:33:30|41240.2|41220.2|41244.1|41224.1|41244.1|41224.1|41239.1|41219.1|0
1655451220000|2022-06-17 07:33:40|41239.8|41219.8|41244.5|41224.5|41244.5|41224.5|41239.5|41219.5|13
1655451230000|2022-06-17 07:33:50|41247|41227|41259.5|41239.5|41262|41242|41247|41227|2
1655451240000|2022-06-17 07:34:00|41259.1|41239.1|41255.8|41235.8|41259.1|41239.1|41255.8|41235.8|2
1655451250000|2022-06-17 07:34:10|41253.7|41233.7|41251.2|41231.2|41253.7|41233.7|41251.2|41231.2|3
1655451260000|2022-06-17 07:34:20|41251.6|41231.6|41256.6|41236.6|41256.6|41236.6|41251.6|41231.6|0
1655451270000|2022-06-17 07:34:30|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|41253.7|41233.7|0
1655451280000|2022-06-17 07:34:40|41255.8|41235.8|41246.2|41226.2|41255.8|41235.8|41246.2|41226.2|1
1655451290000|2022-06-17 07:34:50|41245.8|41225.8|41245|41225|41246.2|41226.2|41243.7|41223.7|1
1655451300000|2022-06-17 07:35:00|41236.6|41216.6|41229.8|41209.8|41236.6|41216.6|41224.5|41204.5|1
1655451310000|2022-06-17 07:35:10|41229.5|41209.5|41231.6|41211.6|41232|41212|41227|41207|0
1655451320000|2022-06-17 07:35:20|41227|41207|41229.8|41209.8|41229.8|41209.8|41227|41207|0
1655451330000|2022-06-17 07:35:30|41232|41212|41237|41217|41237|41217|41232|41212|0
1655451340000|2022-06-17 07:35:40|41237.3|41217.3|41234.5|41214.5|41239.5|41219.5|41234.1|41214.1|0
1655451350000|2022-06-17 07:35:50|41232.3|41212.3|41232|41212|41234.5|41214.5|41232|41212|0
1655451360000|2022-06-17 07:36:00|41229.5|41209.5|41229.5|41209.5|41229.5|41209.5|41229.5|41209.5|2
1655451370000|2022-06-17 07:36:10|41228.7|41208.7|41224.5|41204.5|41228.7|41208.7|41222|41202|3
1655451380000|2022-06-17 07:36:20|41224.8|41204.8|41222|41202|41224.8|41204.8|41222|41202|2
1655451390000|2022-06-17 07:36:30|41221.6|41201.6|41224.5|41204.5|41224.5|41204.5|41221.6|41201.6|2
1655451400000|2022-06-17 07:36:40|41224.1|41204.1|41224.5|41204.5|41224.5|41204.5|41222|41202|2
1655451410000|2022-06-17 07:36:50|41224.8|41204.8|41225.2|41205.2|41225.2|41205.2|41224.8|41204.8|1
1655451420000|2022-06-17 07:37:00|41227.4|41207.4|41219.5|41199.5|41232.4|41212.4|41219.5|41199.5|3
1655451430000|2022-06-17 07:37:10|41222.4|41202.4|41219.5|41199.5|41224.5|41204.5|41219.5|41199.5|0
1655451440000|2022-06-17 07:37:20|41219.9|41199.9|41219.5|41199.5|41224.5|41204.5|41219.5|41199.5|1
1655451450000|2022-06-17 07:37:30|41219.1|41199.1|41202.4|41182.4|41219.1|41199.1|41202.4|41182.4|7
1655451460000|2022-06-17 07:37:40|41202|41182|41219.5|41199.5|41219.5|41199.5|41202|41182|1
1655451470000|2022-06-17 07:37:50|41219.9|41199.9|41227|41207|41227|41207|41219.9|41199.9|0
1655451480000|2022-06-17 07:38:00|41224.5|41204.5|41219.9|41199.9|41224.5|41204.5|41219.5|41199.5|6
1655451490000|2022-06-17 07:38:10|41222|41202|41219.5|41199.5|41224.5|41204.5|41219.5|41199.5|0
1655451500000|2022-06-17 07:38:20|41221.6|41201.6|41217|41197|41221.6|41201.6|41216.6|41196.6|1
1655451510000|2022-06-17 07:38:30|41216.6|41196.6|41217.4|41197.4|41219.1|41199.1|41216.6|41196.6|1
1655451520000|2022-06-17 07:38:40|41219.1|41199.1|41219.9|41199.9|41219.9|41199.9|41219.1|41199.1|0
1655451530000|2022-06-17 07:38:50|41219.5|41199.5|41219.9|41199.9|41219.9|41199.9|41219.1|41199.1|1
1655451540000|2022-06-17 07:39:00|41222|41202|41222.4|41202.4|41222.4|41202.4|41221.6|41201.6|1
1655451550000|2022-06-17 07:39:10|41224.5|41204.5|41225.2|41205.2|41225.2|41205.2|41222.4|41202.4|0
1655451560000|2022-06-17 07:39:20|41224.9|41204.9|41227|41207|41227|41207|41219.9|41199.9|1
1655451570000|2022-06-17 07:39:30|41227.4|41207.4|41229.9|41209.9|41232.4|41212.4|41227.4|41207.4|0
1655451580000|2022-06-17 07:39:40|41229.5|41209.5|41229.5|41209.5|41229.9|41209.9|41229.5|41209.5|0
1655451590000|2022-06-17 07:39:50|41227|41207|41224.5|41204.5|41227|41207|41222|41202|0
1655451600000|2022-06-17 07:40:00|41222|41202|41206.6|41186.6|41222|41202|41206.6|41186.6|2
1655451610000|2022-06-17 07:40:10|41204.5|41184.5|41204.1|41184.1|41207|41187|41204.1|41184.1|1
1655451620000|2022-06-17 07:40:20|41204.5|41184.5|41204.1|41184.1|41207|41187|41204.1|41184.1|0
1655451630000|2022-06-17 07:40:30|41204.5|41184.5|41201.2|41181.2|41204.5|41184.5|41201.2|41181.2|0
1655451640000|2022-06-17 07:40:40|41200.8|41180.8|41169.5|41149.5|41200.8|41180.8|41169.5|41149.5|7
1655451650000|2022-06-17 07:40:50|41169.1|41149.1|41164.1|41144.1|41169.1|41149.1|41164.1|41144.1|3
1655451660000|2022-06-17 07:41:00|41163.7|41143.7|41159.1|41139.1|41163.7|41143.7|41159.1|41139.1|1
1655451670000|2022-06-17 07:41:10|41152|41132|41162|41142|41162|41142|41149.5|41129.5|4
1655451680000|2022-06-17 07:41:20|41162.4|41142.4|41162.4|41142.4|41162.4|41142.4|41162.4|41142.4|0
1655451690000|2022-06-17 07:41:30|41164.5|41144.5|41161.6|41141.6|41164.5|41144.5|41161.6|41141.6|1
1655451700000|2022-06-17 07:41:40|41162|41142|41152|41132|41162|41142|41152|41132|0
1655451710000|2022-06-17 07:41:50|41149.5|41129.5|41144.5|41124.5|41149.5|41129.5|41142|41122|2
1655451720000|2022-06-17 07:42:00|41146.6|41126.6|41154.5|41134.5|41154.5|41134.5|41146.6|41126.6|3
1655451730000|2022-06-17 07:42:10|41154.1|41134.1|41154.5|41134.5|41154.5|41134.5|41152|41132|0
1655451750000|2022-06-17 07:42:30|41154.9|41134.9|41157.4|41137.4|41157.4|41137.4|41154.9|41134.9|3
1655451760000|2022-06-17 07:42:40|41159.5|41139.5|41159.9|41139.9|41159.9|41139.9|41159.5|41139.5|0
1655451770000|2022-06-17 07:42:50|41159.5|41139.5|41154.5|41134.5|41159.5|41139.5|41154.5|41134.5|3
1655451780000|2022-06-17 07:43:00|41154.9|41134.9|41159.5|41139.5|41159.5|41139.5|41154.9|41134.9|1
1655451790000|2022-06-17 07:43:10|41162|41142|41162|41142|41164.5|41144.5|41161.6|41141.6|1
1655451800000|2022-06-17 07:43:20|41159.9|41139.9|41162|41142|41162|41142|41154.9|41134.9|0
1655451810000|2022-06-17 07:43:30|41162.4|41142.4|41169.5|41149.5|41172|41152|41162.4|41142.4|1
1655451820000|2022-06-17 07:43:40|||||||||1
1655451830000|2022-06-17 07:43:50|41169.9|41149.9|41169.5|41149.5|41169.9|41149.9|41169.5|41149.5|0
1655451840000|2022-06-17 07:44:00|41172|41152|41174.5|41154.5|41174.5|41154.5|41169.5|41149.5|0
1655451850000|2022-06-17 07:44:10|41179.5|41159.5|41184.1|41164.1|41184.5|41164.5|41179.5|41159.5|5
1655451860000|2022-06-17 07:44:20|41181.6|41161.6|41189.9|41169.9|41189.9|41169.9|41179.5|41159.5|0
1655451870000|2022-06-17 07:44:30|41192|41172|41194.5|41174.5|41197|41177|41192|41172|1
1655451880000|2022-06-17 07:44:40|41194.1|41174.1|41192|41172|41194.5|41174.5|41189.5|41169.5|0
1655451890000|2022-06-17 07:44:50|41189.5|41169.5|41199.5|41179.5|41199.5|41179.5|41189.5|41169.5|1
1655451900000|2022-06-17 07:45:00|41197|41177|41194.5|41174.5|41199.5|41179.5|41194.1|41174.1|9
1655451910000|2022-06-17 07:45:10|41194.1|41174.1|41187|41167|41194.5|41174.5|41187|41167|2
1655451920000|2022-06-17 07:45:20|41184.5|41164.5|41184.9|41164.9|41184.9|41164.9|41182|41162|3
1655451930000|2022-06-17 07:45:30|41187|41167|41194.5|41174.5|41197|41177|41187|41167|4
1655451940000|2022-06-17 07:45:40|41197|41177|41234.5|41214.5|41237|41217|41197|41177|11
1655451950000|2022-06-17 07:45:50|41232.4|41212.4|41242.4|41222.4|41242.4|41222.4|41232.4|41212.4|7
1655451960000|2022-06-17 07:46:00|41242.8|41222.8|41219.1|41199.1|41244.5|41224.5|41219.1|41199.1|4
1655451970000|2022-06-17 07:46:10|41217|41197|41244.5|41224.5|41247|41227|41217|41197|3
1655451980000|2022-06-17 07:46:20|41244.9|41224.9|41249.5|41229.5|41261.6|41241.6|41244.9|41224.9|2
1655451990000|2022-06-17 07:46:30|41249.1|41229.1|41237.4|41217.4|41249.1|41229.1|41237.4|41217.4|6
1655452000000|2022-06-17 07:46:40|41237|41217|41232|41212|41237|41217|41229.5|41209.5|0
1655452010000|2022-06-17 07:46:50|41231.6|41211.6|41232|41212|41232|41212|41229.5|41209.5|0
1655452020000|2022-06-17 07:47:00|41229.5|41209.5|41229.5|41209.5|41229.5|41209.5|41227.4|41207.4|0
1655452030000|2022-06-17 07:47:10|||||||||1
1655452040000|2022-06-17 07:47:20|41224.9|41204.9|41224.9|41204.9|41224.9|41204.9|41224.9|41204.9|1
1655452050000|2022-06-17 07:47:30|41222.4|41202.4|41219.5|41199.5|41224.9|41204.9|41219.5|41199.5|3
1655452060000|2022-06-17 07:47:40|41219.1|41199.1|41209.1|41189.1|41219.1|41199.1|41209.1|41189.1|6
1655452070000|2022-06-17 07:47:50|41211.2|41191.2|41209.5|41189.5|41214.1|41194.1|41209.1|41189.1|2
1655452080000|2022-06-17 07:48:00|41209.1|41189.1|41208.7|41188.7|41209.1|41189.1|41208.7|41188.7|7
1655452090000|2022-06-17 07:48:10|41206.6|41186.6|41206.6|41186.6|41206.6|41186.6|41206.6|41186.6|0
1655452100000|2022-06-17 07:48:20|41207|41187|41217|41197|41219.1|41199.1|41207|41187|7
1655452110000|2022-06-17 07:48:30|41219.9|41199.9|41224.5|41204.5|41224.5|41204.5|41219.5|41199.5|6
1655452120000|2022-06-17 07:48:40|41224.9|41204.9|41219.5|41199.5|41224.9|41204.9|41217|41197|0
1655452130000|2022-06-17 07:48:50|41217.4|41197.4|41219.5|41199.5|41219.5|41199.5|41214.5|41194.5|0
1655452140000|2022-06-17 07:49:00|41214.5|41194.5|41209.5|41189.5|41214.5|41194.5|41209.5|41189.5|9
1655452150000|2022-06-17 07:49:10|41209.1|41189.1|41209.5|41189.5|41209.5|41189.5|41207|41187|1
1655452160000|2022-06-17 07:49:20|41209.1|41189.1|41207|41187|41209.1|41189.1|41206.6|41186.6|1
1655452170000|2022-06-17 07:49:30|41204.5|41184.5|41194.9|41174.9|41204.5|41184.5|41194.9|41174.9|4
1655452180000|2022-06-17 07:49:40|41191.2|41171.2|41184.5|41164.5|41191.2|41171.2|41184.5|41164.5|3
1655452190000|2022-06-17 07:49:50|41189.1|41169.1|41189.1|41169.1|41189.5|41169.5|41189.1|41169.1|2
1655452200000|2022-06-17 07:50:00|41187|41167|41186.6|41166.6|41189.5|41169.5|41186.2|41166.2|1
1655452210000|2022-06-17 07:50:10|41184.5|41164.5|41187|41167|41187|41167|41184.5|41164.5|0
1655452220000|2022-06-17 07:50:20|41187.4|41167.4|41187|41167|41189.5|41169.5|41187|41167|0
1655452230000|2022-06-17 07:50:30|41187.4|41167.4|41192.4|41172.4|41194.5|41174.5|41187.4|41167.4|3
1655452240000|2022-06-17 07:50:40|41192|41172|41184.9|41164.9|41192|41172|41184.9|41164.9|1
1655452250000|2022-06-17 07:50:50|41185.3|41165.3|41184.5|41164.5|41189.5|41169.5|41184.5|41164.5|0
1655452260000|2022-06-17 07:51:00|41186.6|41166.6|41184.5|41164.5|41186.6|41166.6|41184.5|41164.5|0
1655452270000|2022-06-17 07:51:10|41184.1|41164.1|41184.5|41164.5|41184.5|41164.5|41184.1|41164.1|1
1655452280000|2022-06-17 07:51:20|41187|41167|41194.5|41174.5|41199.1|41179.1|41187|41167|1
1655452300000|2022-06-17 07:51:40|41192|41172|41194.5|41174.5|41194.5|41174.5|41192|41172|1
1655452310000|2022-06-17 07:51:50|41194.9|41174.9|41199.5|41179.5|41199.5|41179.5|41194.9|41174.9|0
1655452320000|2022-06-17 07:52:00|41201.6|41181.6|41191.6|41171.6|41201.6|41181.6|41189.5|41169.5|7
1655452330000|2022-06-17 07:52:10|41192|41172|41209.5|41189.5|41209.5|41189.5|41192|41172|4
1655452340000|2022-06-17 07:52:20|41209.1|41189.1|41206.6|41186.6|41209.1|41189.1|41206.6|41186.6|2
1655452350000|2022-06-17 07:52:30|41204.5|41184.5|41207|41187|41211.6|41191.6|41204.5|41184.5|6
1655452360000|2022-06-17 07:52:40|41204.5|41184.5|41202|41182|41204.5|41184.5|41194.9|41174.9|8
1655452370000|2022-06-17 07:52:50|41201.6|41181.6|41209.5|41189.5|41209.5|41189.5|41199.5|41179.5|2
1655452380000|2022-06-17 07:53:00|41212|41192|41214.5|41194.5|41217|41197|41212|41192|0
1655452390000|2022-06-17 07:53:10|41214.1|41194.1|41209.5|41189.5|41214.1|41194.1|41209.5|41189.5|3
1655452400000|2022-06-17 07:53:20|41207|41187|41209.5|41189.5|41209.5|41189.5|41207|41187|0
1655452410000|2022-06-17 07:53:30|41207|41187|41202|41182|41209.1|41189.1|41202|41182|4
1655452420000|2022-06-17 07:53:40|41204.1|41184.1|41204.5|41184.5|41204.5|41184.5|41202|41182|0
1655452430000|2022-06-17 07:53:50|41204.1|41184.1|41199.5|41179.5|41204.1|41184.1|41199.1|41179.1|6
1655452440000|2022-06-17 07:54:00|41199.9|41179.9|41174.5|41154.5|41201.6|41181.6|41174.5|41154.5|9
1655452450000|2022-06-17 07:54:10|41174.1|41154.1|41174.5|41154.5|41174.5|41154.5|41172|41152|5
1655452460000|2022-06-17 07:54:20|41174.9|41154.9|41197|41177|41197|41177|41174.9|41154.9|0
1655452470000|2022-06-17 07:54:30|41199.9|41179.9|41207|41187|41207|41187|41199.9|41179.9|1
1655452480000|2022-06-17 07:54:40|41206.6|41186.6|41204.5|41184.5|41206.6|41186.6|41204.5|41184.5|1
1655452500000|2022-06-17 07:55:00|41207.4|41187.4|41207|41187|41209.5|41189.5|41204.5|41184.5|5
1655452510000|2022-06-17 07:55:10|41209.5|41189.5|41209.5|41189.5|41212|41192|41209.5|41189.5|0
1655452520000|2022-06-17 07:55:20|41214.1|41194.1|41212|41192|41214.1|41194.1|41209.9|41189.9|2
1655452530000|2022-06-17 07:55:30|41209.9|41189.9|41209.5|41189.5|41212.4|41192.4|41209.5|41189.5|1
1655452540000|2022-06-17 07:55:40|41209.9|41189.9|41214.5|41194.5|41219.1|41199.1|41209.9|41189.9|1
1655452550000|2022-06-17 07:55:50|41214.9|41194.9|41217|41197|41217|41197|41214.9|41194.9|1
1655452560000|2022-06-17 07:56:00|41214.5|41194.5|41214.9|41194.9|41214.9|41194.9|41212|41192|3
1655452570000|2022-06-17 07:56:10|41217.4|41197.4|41224.5|41204.5|41224.5|41204.5|41217.4|41197.4|1
1655452580000|2022-06-17 07:56:20|41224.9|41204.9|41229.1|41209.1|41229.5|41209.5|41224.9|41204.9|1
1655452590000|2022-06-17 07:56:30|41227|41207|41229.5|41209.5|41229.5|41209.5|41227|41207|0
1655452620000|2022-06-17 07:57:00|41226.6|41206.6|41229.5|41209.5|41229.5|41209.5|41224.5|41204.5|1
1655452630000|2022-06-17 07:57:10|41232|41212|41249.5|41229.5|41249.9|41229.9|41232|41212|11
1655452640000|2022-06-17 07:57:20|41247|41227|41234.5|41214.5|41247|41227|41234.1|41214.1|4
1655452650000|2022-06-17 07:57:30|41234.1|41214.1|41234.5|41214.5|41234.5|41214.5|41234.1|41214.1|0
1655452660000|2022-06-17 07:57:40|41234.9|41214.9|41242.4|41222.4|41242.4|41222.4|41234.9|41214.9|1
1655452680000|2022-06-17 07:58:00|41242|41222|41242|41222|41242|41222|41242|41222|0
1655452690000|2022-06-17 07:58:10|41244.5|41224.5|41247|41227|41247|41227|41244.5|41224.5|2
1655452700000|2022-06-17 07:58:20|||||||||1
1655452710000|2022-06-17 07:58:30|41249.5|41229.5|41249.5|41229.5|41249.9|41229.9|41249.5|41229.5|0
1655452720000|2022-06-17 07:58:40|41254.5|41234.5|41254.5|41234.5|41257|41237|41254.5|41234.5|4
1655452730000|2022-06-17 07:58:50|41257.4|41237.4|41259.9|41239.9|41259.9|41239.9|41257.4|41237.4|1
1655452740000|2022-06-17 07:59:00|41262.4|41242.4|41262.4|41242.4|41262.4|41242.4|41262.4|41242.4|0
1655452750000|2022-06-17 07:59:10|41269.5|41249.5|41272|41252|41272|41252|41269.5|41249.5|2
1655452760000|2022-06-17 07:59:20|41274.5|41254.5|41274.5|41254.5|41274.5|41254.5|41274.5|41254.5|1
1655452770000|2022-06-17 07:59:30|41272|41252|41269.9|41249.9|41272|41252|41269.9|41249.9|1
1655452780000|2022-06-17 07:59:40|41272.4|41252.4|41272.4|41252.4|41272.4|41252.4|41272.4|41252.4|3
1655452790000|2022-06-17 07:59:50|||||||||2
1655452800000|2022-06-17 08:00:00|41274.5|41254.5|41259.1|41239.1|41274.5|41254.5|41259.1|41239.1|14
1655452810000|2022-06-17 08:00:10|41257|41237|41251.6|41231.6|41257|41237|41251.6|41231.6|0
1655452820000|2022-06-17 08:00:20|41252|41232|41249.5|41229.5|41259.5|41239.5|41249.5|41229.5|7
1655452830000|2022-06-17 08:00:30|41249.1|41229.1|41249.5|41229.5|41249.5|41229.5|41244.5|41224.5|3
1655452840000|2022-06-17 08:00:40|41249.9|41229.9|41254.5|41234.5|41254.5|41234.5|41249.9|41229.9|0
1655452850000|2022-06-17 08:00:50|41254.1|41234.1|41272.4|41252.4|41275.3|41255.3|41252|41232|10
1655452860000|2022-06-17 08:01:00|41274.5|41254.5|41259.5|41239.5|41277|41257|41259.5|41239.5|5
1655452870000|2022-06-17 08:01:10|41254.9|41234.9|41249.5|41229.5|41254.9|41234.9|41247|41227|1
1655452880000|2022-06-17 08:01:20|41244.5|41224.5|41226.2|41206.2|41244.5|41224.5|41226.2|41206.2|7
1655452890000|2022-06-17 08:01:30|41226.6|41206.6|41226.6|41206.6|41226.6|41206.6|41226.6|41206.6|4
1655452900000|2022-06-17 08:01:40|41224.5|41204.5|41227|41207|41227|41207|41224.5|41204.5|1
1655452910000|2022-06-17 08:01:50|41226.6|41206.6|41199.1|41179.1|41226.6|41206.6|41199.1|41179.1|4
1655452920000|2022-06-17 08:02:00|41197|41177|41199.9|41179.9|41199.9|41179.9|41197|41177|3
1655452930000|2022-06-17 08:02:10|41202|41182|41204.1|41184.1|41206.6|41186.6|41202|41182|1
1655452940000|2022-06-17 08:02:20|41202|41182|41207|41187|41207|41187|41202|41182|5
1655452950000|2022-06-17 08:02:30|41209.5|41189.5|41209.1|41189.1|41209.5|41189.5|41207|41187|1
1655452960000|2022-06-17 08:02:40|41209.5|41189.5|41225.9|41205.9|41225.9|41205.9|41209.5|41189.5|1
1655452970000|2022-06-17 08:02:50|41226.2|41206.2|41227|41207|41227|41207|41224.1|41204.1|1
1655452980000|2022-06-17 08:03:00|41227.4|41207.4|41231.6|41211.6|41233.7|41213.7|41227.4|41207.4|2
1655452990000|2022-06-17 08:03:10|41229.5|41209.5|41229.5|41209.5|41232|41212|41229.5|41209.5|1
1655453000000|2022-06-17 08:03:20|41232|41212|41232.4|41212.4|41232.4|41212.4|41232|41212|1
1655453010000|2022-06-17 08:03:30|41237.8|41217.8|41247|41227|41247|41227|41237.8|41217.8|5
1655453020000|2022-06-17 08:03:40|41249.5|41229.5|41257|41237|41257|41237|41249.5|41229.5|5
1655453030000|2022-06-17 08:03:50|41261.6|41241.6|41267.4|41247.4|41267.4|41247.4|41261.6|41241.6|27
1655453040000|2022-06-17 08:04:00|41267.8|41247.8|41255.3|41235.3|41272|41252|41255.3|41235.3|4
1655453050000|2022-06-17 08:04:10|41257.4|41237.4|41254.9|41234.9|41257.4|41237.4|41254.9|41234.9|0
1655453060000|2022-06-17 08:04:20|41252.4|41232.4|41242.4|41222.4|41252.4|41232.4|41242.4|41222.4|4
1655453070000|2022-06-17 08:04:30|41240.3|41220.3|41239.9|41219.9|41240.3|41220.3|41239.9|41219.9|2
1655453080000|2022-06-17 08:04:40|41240.3|41220.3|41237.4|41217.4|41240.3|41220.3|41237.4|41217.4|1
1655453090000|2022-06-17 08:04:50|41237.8|41217.8|41232.4|41212.4|41237.8|41217.8|41232.4|41212.4|2
1655453100000|2022-06-17 08:05:00|41230.3|41210.3|41230.3|41210.3|41232.8|41212.8|41230.3|41210.3|2
1655453110000|2022-06-17 08:05:10|41230.7|41210.7|41232.4|41212.4|41232.8|41212.8|41230.3|41210.3|0
1655453120000|2022-06-17 08:05:20|41230.7|41210.7|41255.7|41235.7|41256.1|41236.1|41230.3|41210.3|1
1655453130000|2022-06-17 08:05:30|41260.7|41240.7|41267.4|41247.4|41267.4|41247.4|41260.7|41240.7|0
1655453140000|2022-06-17 08:05:40|41267.8|41247.8|41267.8|41247.8|41269.9|41249.9|41265.3|41245.3|1
1655453150000|2022-06-17 08:05:50|41268.2|41248.2|41268.2|41248.2|41268.2|41248.2|41268.2|41248.2|0
1655453160000|2022-06-17 08:06:00|41267.8|41247.8|41267.8|41247.8|41267.8|41247.8|41263.2|41243.2|1
1655453170000|2022-06-17 08:06:10|41264.9|41244.9|41267.8|41247.8|41267.8|41247.8|41264.9|41244.9|0
1655453180000|2022-06-17 08:06:20|41267.4|41247.4|41265.3|41245.3|41267.4|41247.4|41265.3|41245.3|0
1655453190000|2022-06-17 08:06:30|41267.4|41247.4|41272.4|41252.4|41272.4|41252.4|41267.4|41247.4|1
1655453200000|2022-06-17 08:06:40|41272.8|41252.8|41272.8|41252.8|41274.9|41254.9|41272.4|41252.4|1
1655453210000|2022-06-17 08:06:50|41272.4|41252.4|41260.3|41240.3|41272.4|41252.4|41260.3|41240.3|1
1655453230000|2022-06-17 08:07:10|41254.9|41234.9|41247.8|41227.8|41254.9|41234.9|41247.8|41227.8|1
1655453240000|2022-06-17 08:07:20|41247|41227|41238.2|41218.2|41247|41227|41235.3|41215.3|5
1655453250000|2022-06-17 08:07:30|41238.6|41218.6|41247.4|41227.4|41247.8|41227.8|41238.6|41218.6|0
1655453260000|2022-06-17 08:07:40|41245.3|41225.3|41254.9|41234.9|41254.9|41234.9|41245.3|41225.3|2
1655453270000|2022-06-17 08:07:50|41252.8|41232.8|41247.8|41227.8|41252.8|41232.8|41245.3|41225.3|1
1655453280000|2022-06-17 08:08:00|41249.9|41229.9|41249.9|41229.9|41252.4|41232.4|41247.8|41227.8|0
1655453290000|2022-06-17 08:08:10|41247.8|41227.8|41240.7|41220.7|41247.8|41227.8|41240.7|41220.7|1
1655453300000|2022-06-17 08:08:20|41234.9|41214.9|41227.8|41207.8|41234.9|41214.9|41227.8|41207.8|1
1655453310000|2022-06-17 08:08:30|41229.9|41209.9|41217.8|41197.8|41229.9|41209.9|41217.8|41197.8|2
1655453320000|2022-06-17 08:08:40|41220.3|41200.3|41215.7|41195.7|41220.3|41200.3|41215.3|41195.3|0
1655453330000|2022-06-17 08:08:50|41215.3|41195.3|41209.9|41189.9|41215.3|41195.3|41209.9|41189.9|1
1655453340000|2022-06-17 08:09:00|41207.4|41187.4|41212.8|41192.8|41215.3|41195.3|41207.4|41187.4|4
1655453350000|2022-06-17 08:09:10|41212.4|41192.4|41209.9|41189.9|41212.4|41192.4|41207.4|41187.4|5
1655453360000|2022-06-17 08:09:20|41215.7|41195.7|41227.8|41207.8|41227.8|41207.8|41215.7|41195.7|1
1655453370000|2022-06-17 08:09:30|41233.2|41213.2|41240.3|41220.3|41240.3|41220.3|41233.2|41213.2|1
1655453380000|2022-06-17 08:09:40|41240.7|41220.7|41242.8|41222.8|41242.8|41222.8|41240.7|41220.7|0
1655453390000|2022-06-17 08:09:50|41242.4|41222.4|41237.8|41217.8|41242.4|41222.4|41234.9|41214.9|1
1655453400000|2022-06-17 08:10:00|41239.9|41219.9|41217.4|41197.4|41239.9|41219.9|41217|41197|5
1655453410000|2022-06-17 08:10:10|41215.3|41195.3|41217.4|41197.4|41217.4|41197.4|41215.3|41195.3|0
1655453420000|2022-06-17 08:10:20|41215.3|41195.3|41215.3|41195.3|41215.3|41195.3|41214.9|41194.9|0
1655453430000|2022-06-17 08:10:30|41214.9|41194.9|41209.9|41189.9|41214.9|41194.9|41209.9|41189.9|5
1655453450000|2022-06-17 08:10:50|||||||||4
1655453460000|2022-06-17 08:11:00|41212.4|41192.4|41212.4|41192.4|41212.4|41192.4|41212.4|41192.4|0
1655453470000|2022-06-17 08:11:10|41214.9|41194.9|41212.4|41192.4|41214.9|41194.9|41209.9|41189.9|5
1655453480000|2022-06-17 08:11:20|41212.8|41192.8|41222.8|41202.8|41225.3|41205.3|41212.8|41192.8|1
1655453490000|2022-06-17 08:11:30|41223.2|41203.2|41227.4|41207.4|41227.4|41207.4|41223.2|41203.2|0
1655453500000|2022-06-17 08:11:40|41225.3|41205.3|41225.3|41205.3|41225.3|41205.3|41225.3|41205.3|0
1655453510000|2022-06-17 08:11:50|41227.8|41207.8|41232.8|41212.8|41232.8|41212.8|41225.7|41205.7|2
1655453520000|2022-06-17 08:12:00|41235.3|41215.3|41235.3|41215.3|41235.3|41215.3|41232.8|41212.8|6
1655453530000|2022-06-17 08:12:10|41240.3|41220.3|41250.3|41230.3|41250.3|41230.3|41240.3|41220.3|0
1655453540000|2022-06-17 08:12:20|41249.9|41229.9|41239.5|41219.5|41249.9|41229.9|41239.5|41219.5|2
1655453550000|2022-06-17 08:12:30|41239.9|41219.9|41237.4|41217.4|41239.9|41219.9|41237.4|41217.4|1
1655453560000|2022-06-17 08:12:40|41235.3|41215.3|41230.3|41210.3|41235.3|41215.3|41230.3|41210.3|5
1655453570000|2022-06-17 08:12:50|41233.2|41213.2|41237.4|41217.4|41237.4|41217.4|41233.2|41213.2|5
1655453580000|2022-06-17 08:13:00|41235.3|41215.3|41227.8|41207.8|41235.3|41215.3|41227.8|41207.8|0
1655453590000|2022-06-17 08:13:10|41228.2|41208.2|41228.2|41208.2|41228.2|41208.2|41228.2|41208.2|1
1655453600000|2022-06-17 08:13:20|41227.8|41207.8|41225.7|41205.7|41227.8|41207.8|41225.7|41205.7|0
1655453610000|2022-06-17 08:13:30|||||||||1
1655453620000|2022-06-17 08:13:40|41229.9|41209.9|41229.9|41209.9|41229.9|41209.9|41225.3|41205.3|1
1655453640000|2022-06-17 08:14:00|41229.5|41209.5|41239.9|41219.9|41239.9|41219.9|41229.5|41209.5|1
1655453650000|2022-06-17 08:14:10|41239.5|41219.5|41242|41222|41242|41222|41239.5|41219.5|0
1655453660000|2022-06-17 08:14:20|41242.4|41222.4|41244.6|41224.6|41244.6|41224.6|41242.1|41222.1|0
1655453670000|2022-06-17 08:14:30|41245.3|41225.3|41259.2|41239.2|41259.6|41239.6|41245.3|41225.3|4
1655453680000|2022-06-17 08:14:40|41259.6|41239.6|41254.6|41234.6|41259.6|41239.6|41254.6|41234.6|2
1655453700000|2022-06-17 08:15:00|41252.1|41232.1|41242.1|41222.1|41254.2|41234.2|41242.1|41222.1|8
1655453710000|2022-06-17 08:15:10|41242.4|41222.4|41239.6|41219.6|41244.6|41224.6|41239.6|41219.6|3
1655453720000|2022-06-17 08:15:20|41239.9|41219.9|41242.1|41222.1|41242.1|41222.1|41239.6|41219.6|1
1655453730000|2022-06-17 08:15:30|41241.7|41221.7|41239.6|41219.6|41241.7|41221.7|41239.6|41219.6|0
1655453740000|2022-06-17 08:15:40|||||||||1
1655453750000|2022-06-17 08:15:50|41238.8|41218.8|41236.7|41216.7|41239.9|41219.9|41234.6|41214.6|6
1655453760000|2022-06-17 08:16:00|41237.1|41217.1|41234.2|41214.2|41237.1|41217.1|41234.2|41214.2|3
1655453790000|2022-06-17 08:16:30|41229.6|41209.6|41224.2|41204.2|41229.6|41209.6|41224.2|41204.2|1
1655453800000|2022-06-17 08:16:40|41219.6|41199.6|41216.7|41196.7|41219.6|41199.6|41216.7|41196.7|2
1655453810000|2022-06-17 08:16:50|41214.6|41194.6|41214.9|41194.9|41214.9|41194.9|41214.6|41194.6|1
1655453820000|2022-06-17 08:17:00|41217.1|41197.1|41217.1|41197.1|41217.1|41197.1|41214.6|41194.6|0
1655453830000|2022-06-17 08:17:10|41216.7|41196.7|41211.7|41191.7|41216.7|41196.7|41211.7|41191.7|0
1655453840000|2022-06-17 08:17:20|41209.2|41189.2|41211.7|41191.7|41211.7|41191.7|41206.7|41186.7|8
1655453850000|2022-06-17 08:17:30|41206.7|41186.7|41209.2|41189.2|41209.2|41189.2|41206.7|41186.7|0
1655453860000|2022-06-17 08:17:40|41211.7|41191.7|41214.6|41194.6|41214.6|41194.6|41211.7|41191.7|2
1655453870000|2022-06-17 08:17:50|41214.2|41194.2|41209.2|41189.2|41214.2|41194.2|41209.2|41189.2|1
1655453880000|2022-06-17 08:18:00|41211.3|41191.3|41211.7|41191.7|41211.7|41191.7|41211.3|41191.3|0
1655453890000|2022-06-17 08:18:10|41209.6|41189.6|41216.7|41196.7|41219.6|41199.6|41209.6|41189.6|5
1655453900000|2022-06-17 08:18:20|41216.3|41196.3|41213.8|41193.8|41216.3|41196.3|41213.8|41193.8|0
1655453910000|2022-06-17 08:18:30|41214.2|41194.2|41214.6|41194.6|41214.6|41194.6|41214.2|41194.2|1
1655453920000|2022-06-17 08:18:40|41214.2|41194.2|41214.2|41194.2|41216.7|41196.7|41214.2|41194.2|1
1655453930000|2022-06-17 08:18:50|41216.7|41196.7|41221.7|41201.7|41222.1|41202.1|41216.3|41196.3|9
1655453940000|2022-06-17 08:19:00|41219.6|41199.6|41211.7|41191.7|41219.6|41199.6|41211.7|41191.7|2
1655453950000|2022-06-17 08:19:10|41212.4|41192.4|41212.4|41192.4|41212.4|41192.4|41212.4|41192.4|5
1655453960000|2022-06-17 08:19:20|41214.6|41194.6|41219.2|41199.2|41219.2|41199.2|41214.6|41194.6|0
1655453970000|2022-06-17 08:19:30|41219.6|41199.6|41224.6|41204.6|41224.6|41204.6|41219.6|41199.6|1
1655453990000|2022-06-17 08:19:50|41225|41205|41227.1|41207.1|41227.1|41207.1|41225|41205|0
1655454000000|2022-06-17 08:20:00|41227.5|41207.5|41239.6|41219.6|41239.6|41219.6|41227.5|41207.5|1
1655454010000|2022-06-17 08:20:10|41242.5|41222.5|41240|41220|41242.5|41222.5|41239.6|41219.6|0
1655454020000|2022-06-17 08:20:20|41239.6|41219.6|41244.6|41224.6|41244.6|41224.6|41239.6|41219.6|0
1655454030000|2022-06-17 08:20:30|41245|41225|41252.5|41232.5|41252.5|41232.5|41245|41225|2
1655454040000|2022-06-17 08:20:40|41252.8|41232.8|41252.5|41232.5|41252.8|41232.8|41252.5|41232.5|0
1655454050000|2022-06-17 08:20:50|41252.1|41232.1|41254.6|41234.6|41254.6|41234.6|41250|41230|0
1655454060000|2022-06-17 08:21:00|41249.6|41229.6|41245|41225|41249.6|41229.6|41242.5|41222.5|2
1655454070000|2022-06-17 08:21:10|41247.1|41227.1|41244.6|41224.6|41247.1|41227.1|41244.6|41224.6|0
1655454080000|2022-06-17 08:21:20|41245|41225|41252.1|41232.1|41252.1|41232.1|41245|41225|0
1655454090000|2022-06-17 08:21:30|41252.5|41232.5|41245.3|41225.3|41252.5|41232.5|41245|41225|7
1655454100000|2022-06-17 08:21:40|41249.6|41229.6|41242.5|41222.5|41249.6|41229.6|41242.1|41222.1|1
1655454110000|2022-06-17 08:21:50|41242.1|41222.1|41240|41220|41242.1|41222.1|41240|41220|0
1655454120000|2022-06-17 08:22:00|41239.6|41219.6|41237.5|41217.5|41242.8|41222.8|41237.5|41217.5|1
1655454130000|2022-06-17 08:22:10|41235.3|41215.3|41235.3|41215.3|41235.3|41215.3|41232.8|41212.8|0
1655454140000|2022-06-17 08:22:20|41233.2|41213.2|41235.3|41215.3|41235.3|41215.3|41233.2|41213.2|0
1655454150000|2022-06-17 08:22:30|41235.7|41215.7|41238.2|41218.2|41238.2|41218.2|41235.7|41215.7|0
1655454160000|2022-06-17 08:22:40|41237.8|41217.8|41237.8|41217.8|41240.3|41220.3|41237.8|41217.8|0
1655454170000|2022-06-17 08:22:50|41238.2|41218.2|41235.7|41215.7|41240.3|41220.3|41235.3|41215.3|0
1655454180000|2022-06-17 08:23:00|41235.3|41215.3|41235.3|41215.3|41235.3|41215.3|41235.3|41215.3|0
1655454190000|2022-06-17 08:23:10|41235|41215|41227.5|41207.5|41235|41215|41227.5|41207.5|9
1655454210000|2022-06-17 08:23:30|41227.1|41207.1|41227.5|41207.5|41227.5|41207.5|41227.1|41207.1|0
1655454220000|2022-06-17 08:23:40|41227.1|41207.1|41227.5|41207.5|41227.5|41207.5|41225.3|41205.3|0
1655454240000|2022-06-17 08:24:00|41225.3|41205.3|41225.7|41205.7|41225.7|41205.7|41225.3|41205.3|1
1655454250000|2022-06-17 08:24:10|41226.1|41206.1|41230.3|41210.3|41235.3|41215.3|41226.1|41206.1|0
1655454260000|2022-06-17 08:24:20|41230.7|41210.7|41232.8|41212.8|41235.3|41215.3|41230.7|41210.7|0
1655454270000|2022-06-17 08:24:30|41233.2|41213.2|41235.3|41215.3|41235.3|41215.3|41233.2|41213.2|0
1655454280000|2022-06-17 08:24:40|41235.7|41215.7|41245.3|41225.3|41247.5|41227.5|41235.7|41215.7|1
1655454290000|2022-06-17 08:24:50|41245.4|41225.4|41250.4|41230.4|41250.4|41230.4|41245.4|41225.4|1
1655454300000|2022-06-17 08:25:00|41250|41230|41239.6|41219.6|41250|41230|41239.6|41219.6|1
1655454310000|2022-06-17 08:25:10|41237.5|41217.5|41240.4|41220.4|41242.9|41222.9|41237.5|41217.5|2
1655454320000|2022-06-17 08:25:20|41242.9|41222.9|41240.4|41220.4|41245|41225|41240.4|41220.4|0
1655454330000|2022-06-17 08:25:30|41240|41220|41240.4|41220.4|41240.4|41220.4|41240|41220|0
1655454340000|2022-06-17 08:25:40|41235.4|41215.4|41235.4|41215.4|41235.4|41215.4|41232.9|41212.9|3
1655454350000|2022-06-17 08:25:50|41232.9|41212.9|41232.9|41212.9|41235.4|41215.4|41232.9|41212.9|0
1655454360000|2022-06-17 08:26:00|41233.2|41213.2|41245.7|41225.7|41245.7|41225.7|41233.2|41213.2|6
1655454370000|2022-06-17 08:26:10|41246.1|41226.1|41265.4|41245.4|41265.4|41245.4|41246.1|41226.1|6
1655454380000|2022-06-17 08:26:20|41267.9|41247.9|41273.2|41253.2|41273.2|41253.2|41267.9|41247.9|2
1655454390000|2022-06-17 08:26:30|41274|41254|41270.4|41250.4|41276.1|41256.1|41270.4|41250.4|2
1655454400000|2022-06-17 08:26:40|41270.7|41250.7|41272.9|41252.9|41272.9|41252.9|41267.9|41247.9|0
1655454410000|2022-06-17 08:26:50|41273.2|41253.2|41270.4|41250.4|41273.2|41253.2|41270.4|41250.4|1
1655454420000|2022-06-17 08:27:00|||||||||1
1655454430000|2022-06-17 08:27:10|41265.4|41245.4|41267.9|41247.9|41267.9|41247.9|41265.4|41245.4|2
1655454440000|2022-06-17 08:27:20|41270.4|41250.4|41265.4|41245.4|41270.4|41250.4|41265.4|41245.4|0
1655454460000|2022-06-17 08:27:40|41265|41245|41273.2|41253.2|41273.2|41253.2|41262.9|41242.9|2
1655454470000|2022-06-17 08:27:50|41275.4|41255.4|41280.4|41260.4|41282.5|41262.5|41275.4|41255.4|10
1655454480000|2022-06-17 08:28:00|41280|41260|41262.1|41242.1|41280|41260|41260.4|41240.4|5
1655454490000|2022-06-17 08:28:10|41262.9|41242.9|41262.1|41242.1|41265|41245|41262.1|41242.1|0
1655454500000|2022-06-17 08:28:20|41262.5|41242.5|41247.5|41227.5|41262.5|41242.5|41247.5|41227.5|0
1655454510000|2022-06-17 08:28:30|41245.4|41225.4|41242.5|41222.5|41245.4|41225.4|41242.5|41222.5|0
1655454520000|2022-06-17 08:28:40|41242.1|41222.1|41232.9|41212.9|41242.1|41222.1|41232.9|41212.9|1
1655454530000|2022-06-17 08:28:50|41232.5|41212.5|41227.9|41207.9|41232.5|41212.5|41225.4|41205.4|0
1655454540000|2022-06-17 08:29:00|41230|41210|41227.5|41207.5|41230|41210|41227.5|41207.5|0
1655454550000|2022-06-17 08:29:10|41227.1|41207.1|41225|41205|41227.1|41207.1|41225|41205|0
1655454560000|2022-06-17 08:29:20|41220.4|41200.4|41222.5|41202.5|41222.9|41202.9|41220.4|41200.4|3
1655454570000|2022-06-17 08:29:30|41220.4|41200.4|41220.4|41200.4|41222.9|41202.9|41220.4|41200.4|4
1655454580000|2022-06-17 08:29:40|41217.5|41197.5|41207.9|41187.9|41217.5|41197.5|41207.9|41187.9|5
1655454590000|2022-06-17 08:29:50|41203.2|41183.2|41207.9|41187.9|41207.9|41187.9|41203.2|41183.2|7
1655454600000|2022-06-17 08:30:00|41208.2|41188.2|41215.4|41195.4|41223.2|41203.2|41208.2|41188.2|2
1655454610000|2022-06-17 08:30:10|41215.7|41195.7|41220.4|41200.4|41220.4|41200.4|41215.4|41195.4|0
1655454620000|2022-06-17 08:30:20|41221.1|41201.1|41225.4|41205.4|41225.4|41205.4|41221.1|41201.1|0
1655454630000|2022-06-17 08:30:30|41227.9|41207.9|41255.4|41235.4|41260.4|41240.4|41227.9|41207.9|8
1655454640000|2022-06-17 08:30:40|41257.9|41237.9|41255.4|41235.4|41257.9|41237.9|41252.9|41232.9|0
1655454650000|2022-06-17 08:30:50|41254.6|41234.6|41242.9|41222.9|41254.6|41234.6|41242.9|41222.9|1
1655454660000|2022-06-17 08:31:00|41242.5|41222.5|41240.4|41220.4|41242.9|41222.9|41235.8|41215.8|2
1655454670000|2022-06-17 08:31:10|41240.8|41220.8|41237.9|41217.9|41242.9|41222.9|41237.9|41217.9|0
1655454690000|2022-06-17 08:31:30|41238.3|41218.3|41240.4|41220.4|41240.4|41220.4|41235.4|41215.4|0
1655454700000|2022-06-17 08:31:40|41245|41225|41240.4|41220.4|41247.5|41227.5|41240|41220|0
1655454710000|2022-06-17 08:31:50|41240.8|41220.8|41247.9|41227.9|41247.9|41227.9|41240.8|41220.8|6
1655454720000|2022-06-17 08:32:00|41245|41225|41242.5|41222.5|41245|41225|41242.5|41222.5|8
1655454730000|2022-06-17 08:32:10|41240.4|41220.4|41240.4|41220.4|41240.4|41220.4|41240.4|41220.4|0
1655454740000|2022-06-17 08:32:20|||||||||1
1655454750000|2022-06-17 08:32:30|41240|41220|41237.9|41217.9|41240|41220|41237.9|41217.9|1
1655454760000|2022-06-17 08:32:40|41237.5|41217.5|41232.9|41212.9|41237.5|41217.5|41232.9|41212.9|2
1655454770000|2022-06-17 08:32:50|41235.4|41215.4|41237.9|41217.9|41237.9|41217.9|41235.4|41215.4|3
1655454780000|2022-06-17 08:33:00|41235.4|41215.4|41237.9|41217.9|41237.9|41217.9|41235.4|41215.4|0
1655454790000|2022-06-17 08:33:10|41238.3|41218.3|41247.3|41227.3|41247.3|41227.3|41238.3|41218.3|5
1655454800000|2022-06-17 08:33:20|41251.5|41231.5|41277.9|41257.9|41278.3|41258.3|41251.5|41231.5|2
1655454810000|2022-06-17 08:33:30|41285.4|41265.4|41275|41255|41287.9|41267.9|41275|41255|8
1655454820000|2022-06-17 08:33:40|41267.9|41247.9|41270.4|41250.4|41270.4|41250.4|41265.4|41245.4|0
1655454830000|2022-06-17 08:33:50|41267.9|41247.9|41265.4|41245.4|41267.9|41247.9|41265.4|41245.4|0
1655454840000|2022-06-17 08:34:00|41262.5|41242.5|41247.5|41227.5|41262.5|41242.5|41247.5|41227.5|3
1655454850000|2022-06-17 08:34:10|41247.9|41227.9|41250.4|41230.4|41250.4|41230.4|41247.5|41227.5|1
1655454860000|2022-06-17 08:34:20|41250.8|41230.8|41250.8|41230.8|41250.8|41230.8|41250.8|41230.8|1
1655454870000|2022-06-17 08:34:30|41255.8|41235.8|41255.8|41235.8|41255.8|41235.8|41255.8|41235.8|2
1655454880000|2022-06-17 08:34:40|41257.9|41237.9|41259.6|41239.6|41260|41240|41257.9|41237.9|0
1655454890000|2022-06-17 08:34:50|41260|41240|41257.5|41237.5|41260.4|41240.4|41255.4|41235.4|0
1655454900000|2022-06-17 08:35:00|41255.4|41235.4|41255.4|41235.4|41255.4|41235.4|41252.9|41232.9|2
1655454910000|2022-06-17 08:35:10|41257.9|41237.9|41257.5|41237.5|41257.9|41237.9|41257.5|41237.5|0
1655454920000|2022-06-17 08:35:20|41257.9|41237.9|41257.9|41237.9|41260.4|41240.4|41255.4|41235.4|0
1655454930000|2022-06-17 08:35:30|41257.5|41237.5|41255.4|41235.4|41257.5|41237.5|41255.4|41235.4|0
1655454940000|2022-06-17 08:35:40|41255.8|41235.8|41260|41240|41260.4|41240.4|41255.8|41235.8|1
1655454950000|2022-06-17 08:35:50|41260.4|41240.4|41259.2|41239.2|41260.4|41240.4|41259.2|41239.2|0
1655454960000|2022-06-17 08:36:00|41257.1|41237.1|41252.5|41232.5|41257.5|41237.5|41252.5|41232.5|0
1655454970000|2022-06-17 08:36:10|41252.1|41232.1|41247.5|41227.5|41252.5|41232.5|41247.5|41227.5|0
1655454980000|2022-06-17 08:36:20|41247.9|41227.9|41242.5|41222.5|41250|41230|41242.5|41222.5|1
1655454990000|2022-06-17 08:36:30|41240|41220|41235.4|41215.4|41242.5|41222.5|41235.4|41215.4|0
1655455000000|2022-06-17 08:36:40|41237.9|41217.9|41242.9|41222.9|41242.9|41222.9|41235|41215|15
1655455010000|2022-06-17 08:36:50|41243.3|41223.3|41240.4|41220.4|41245.4|41225.4|41240.4|41220.4|0
1655455020000|2022-06-17 08:37:00|41240|41220|41235.8|41215.8|41240|41220|41235.4|41215.4|1
1655455030000|2022-06-17 08:37:10|||||||||1
1655455040000|2022-06-17 08:37:20|41238.3|41218.3|41237.9|41217.9|41238.3|41218.3|41237.9|41217.9|0
1655455050000|2022-06-17 08:37:30|41237.5|41217.5|41235.4|41215.4|41237.9|41217.9|41235.4|41215.4|0
1655455060000|2022-06-17 08:37:40|41237.5|41217.5|41237.5|41217.5|41237.9|41217.9|41237.5|41217.5|1
1655455070000|2022-06-17 08:37:50|41237.9|41217.9|41232.9|41212.9|41237.9|41217.9|41232.5|41212.5|1
1655455080000|2022-06-17 08:38:00|41235.4|41215.4|41252.9|41232.9|41252.9|41232.9|41235.4|41215.4|7
1655455090000|2022-06-17 08:38:10|41250.4|41230.4|41255|41235|41255|41235|41250.4|41230.4|0
1655455100000|2022-06-17 08:38:20|41252.9|41232.9|41252.9|41232.9|41255.4|41235.4|41252.9|41232.9|0
1655455110000|2022-06-17 08:38:30|41252.5|41232.5|41255.4|41235.4|41255.4|41235.4|41250.4|41230.4|0
1655455120000|2022-06-17 08:38:40|41252.9|41232.9|41255.4|41235.4|41255.4|41235.4|41252.9|41232.9|0
1655455130000|2022-06-17 08:38:50|41255.8|41235.8|41255.8|41235.8|41255.8|41235.8|41255.8|41235.8|1
1655455140000|2022-06-17 08:39:00|41257.9|41237.9|41255.4|41235.4|41257.9|41237.9|41255.4|41235.4|0
1655455160000|2022-06-17 08:39:20|41260.4|41240.4|41262.9|41242.9|41262.9|41242.9|41255.8|41235.8|3
1655455170000|2022-06-17 08:39:30|41265|41245|41270|41250|41270|41250|41265|41245|0
1655455180000|2022-06-17 08:39:40|41270.4|41250.4|41267.5|41247.5|41270.4|41250.4|41267.5|41247.5|2
1655455190000|2022-06-17 08:39:50|41265.8|41245.8|41267.5|41247.5|41270|41250|41265.4|41245.4|0
1655455200000|2022-06-17 08:40:00|41265.4|41245.4|41262.1|41242.1|41267.5|41247.5|41261.7|41241.7|2
1655455210000|2022-06-17 08:40:10|41262.5|41242.5|41259.6|41239.6|41262.5|41242.5|41259.6|41239.6|0
1655455220000|2022-06-17 08:40:20|41260|41240|41263.3|41243.3|41263.3|41243.3|41259.6|41239.6|0
1655455230000|2022-06-17 08:40:30|41265.4|41245.4|41263.3|41243.3|41265.4|41245.4|41263.3|41243.3|0
1655455240000|2022-06-17 08:40:40|41265.4|41245.4|41262.9|41242.9|41265.4|41245.4|41262.9|41242.9|0
1655455250000|2022-06-17 08:40:50|41260.8|41240.8|41260.4|41240.4|41260.8|41240.8|41260|41240|0
1655455260000|2022-06-17 08:41:00|41262.5|41242.5|41262.9|41242.9|41262.9|41242.9|41262.5|41242.5|0
1655455270000|2022-06-17 08:41:10|41265|41245|41262.9|41242.9|41265|41245|41262.9|41242.9|0
1655455280000|2022-06-17 08:41:20|41260|41240|41255.4|41235.4|41260|41240|41255.4|41235.4|3
1655455290000|2022-06-17 08:41:30|41255|41235|41247.9|41227.9|41255|41235|41247.9|41227.9|1
1655455300000|2022-06-17 08:41:40|41245.8|41225.8|41245|41225|41247.9|41227.9|41245|41225|2
1655455310000|2022-06-17 08:41:50|41247.5|41227.5|41250.4|41230.4|41250.4|41230.4|41247.5|41227.5|17
1655455320000|2022-06-17 08:42:00|41247.9|41227.9|41247.5|41227.5|41250|41230|41247.5|41227.5|3
1655455330000|2022-06-17 08:42:10|41245.4|41225.4|41245|41225|41247.5|41227.5|41245|41225|2
1655455350000|2022-06-17 08:42:30|41242.5|41222.5|41240.8|41220.8|41242.5|41222.5|41237.9|41217.9|10
1655455360000|2022-06-17 08:42:40|41242.9|41222.9|41246.2|41226.2|41246.2|41226.2|41242.9|41222.9|0
1655455370000|2022-06-17 08:42:50|41245.8|41225.8|41249.6|41229.6|41250.4|41230.4|41245.4|41225.4|18
1655455380000|2022-06-17 08:43:00|41247.5|41227.5|41249.6|41229.6|41249.6|41229.6|41244.6|41224.6|2
1655455400000|2022-06-17 08:43:20|41250|41230|41257.1|41237.1|41257.1|41237.1|41250|41230|0
1655455410000|2022-06-17 08:43:30|41259.2|41239.2|41254.6|41234.6|41259.6|41239.6|41254.6|41234.6|0
1655455430000|2022-06-17 08:43:50|41252.1|41232.1|41254.6|41234.6|41254.6|41234.6|41249.6|41229.6|1
1655455440000|2022-06-17 08:44:00|41254.2|41234.2|41249.6|41229.6|41254.2|41234.2|41249.6|41229.6|1
1655455450000|2022-06-17 08:44:10|41247.5|41227.5|41247.1|41227.1|41247.5|41227.5|41245|41225|0
1655455460000|2022-06-17 08:44:20|41249.6|41229.6|41249.6|41229.6|41249.6|41229.6|41247.1|41227.1|0
1655455470000|2022-06-17 08:44:30|41247.1|41227.1|41244.2|41224.2|41249.6|41229.6|41244.2|41224.2|2
1655455480000|2022-06-17 08:44:40|41244.6|41224.6|41255.4|41235.4|41255.4|41235.4|41239.6|41219.6|2
1655455490000|2022-06-17 08:44:50|41255.8|41235.8|41255.4|41235.4|41256.2|41236.2|41255.4|41235.4|0
1655455500000|2022-06-17 08:45:00|41255|41235|41260|41240|41260|41240|41250|41230|2
1655455510000|2022-06-17 08:45:10|41261.7|41241.7|41262.5|41242.5|41267.1|41247.1|41259.6|41239.6|4
1655455520000|2022-06-17 08:45:20|41261.7|41241.7|41249.6|41229.6|41261.7|41241.7|41244.6|41224.6|2
1655455530000|2022-06-17 08:45:30|41247.5|41227.5|41252.1|41232.1|41252.1|41232.1|41244.6|41224.6|0
1655455540000|2022-06-17 08:45:40|41251.7|41231.7|41254.6|41234.6|41254.6|41234.6|41249.6|41229.6|1
1655455550000|2022-06-17 08:45:50|41252.1|41232.1|41254.6|41234.6|41254.6|41234.6|41252.1|41232.1|0
1655455560000|2022-06-17 08:46:00|41252.1|41232.1|41259.2|41239.2|41259.6|41239.6|41251.7|41231.7|3
1655455570000|2022-06-17 08:46:10|41257.5|41237.5|41244.6|41224.6|41259.6|41239.6|41242.1|41222.1|1
1655455580000|2022-06-17 08:46:20|41242.1|41222.1|41242.1|41222.1|41244.2|41224.2|41242.1|41222.1|0
1655455590000|2022-06-17 08:46:30|41244.6|41224.6|41244.6|41224.6|41244.6|41224.6|41242.1|41222.1|0
1655455600000|2022-06-17 08:46:40|41244.2|41224.2|41242.1|41222.1|41244.2|41224.2|41242.1|41222.1|0
1655455610000|2022-06-17 08:46:50|41244.6|41224.6|41240|41220|41244.6|41224.6|41239.6|41219.6|0
1655455620000|2022-06-17 08:47:00|41242.1|41222.1|41246.7|41226.7|41247.1|41227.1|41240|41220|0
1655455630000|2022-06-17 08:47:10|41244.6|41224.6|41239.6|41219.6|41244.6|41224.6|41239.6|41219.6|5
1655455640000|2022-06-17 08:47:20|41239.2|41219.2|41234.6|41214.6|41239.6|41219.6|41234.6|41214.6|1
1655455650000|2022-06-17 08:47:30|41234.2|41214.2|41234.2|41214.2|41234.6|41214.6|41224.2|41204.2|14
1655455660000|2022-06-17 08:47:40|41231.7|41211.7|41232.1|41212.1|41234.6|41214.6|41231.7|41211.7|5
1655455670000|2022-06-17 08:47:50|41232.5|41212.5|41237.5|41217.5|41237.5|41217.5|41232.5|41212.5|0
1655455680000|2022-06-17 08:48:00|41240|41220|41239.6|41219.6|41240|41220|41239.6|41219.6|0
1655455690000|2022-06-17 08:48:10|41239.2|41219.2|41237.1|41217.1|41239.2|41219.2|41237.1|41217.1|2
1655455700000|2022-06-17 08:48:20|41239.2|41219.2|41231.7|41211.7|41239.6|41219.6|41231.7|41211.7|3
1655455710000|2022-06-17 08:48:30|41232.1|41212.1|41229.6|41209.6|41234.2|41214.2|41229.6|41209.6|1
1655455720000|2022-06-17 08:48:40|41230|41210|41230|41210|41232.1|41212.1|41229.6|41209.6|0
1655455730000|2022-06-17 08:48:50|41229.6|41209.6|41232.1|41212.1|41232.1|41212.1|41229.6|41209.6|0
1655455750000|2022-06-17 08:49:10|41232.5|41212.5|41234.6|41214.6|41234.6|41214.6|41232.5|41212.5|1
1655455760000|2022-06-17 08:49:20|41231.7|41211.7|41229.6|41209.6|41231.7|41211.7|41229.6|41209.6|4
1655455770000|2022-06-17 08:49:30|41229.2|41209.2|41229.2|41209.2|41229.2|41209.2|41229.2|41209.2|1
1655455780000|2022-06-17 08:49:40|41227.5|41207.5|41229.6|41209.6|41229.6|41209.6|41227.1|41207.1|2
1655455790000|2022-06-17 08:49:50|41234.6|41214.6|41239.6|41219.6|41239.6|41219.6|41234.6|41214.6|0
1655455800000|2022-06-17 08:50:00|41239.2|41219.2|41233.9|41213.9|41239.2|41219.2|41233.9|41213.9|2
1655455810000|2022-06-17 08:50:10|41231.7|41211.7|41227.1|41207.1|41232.1|41212.1|41227.1|41207.1|0
1655455820000|2022-06-17 08:50:20|41226.7|41206.7|41226.7|41206.7|41226.7|41206.7|41226.7|41206.7|0
1655455830000|2022-06-17 08:50:30|41224.6|41204.6|41222.1|41202.1|41224.6|41204.6|41222.1|41202.1|2
1655455840000|2022-06-17 08:50:40|41219.6|41199.6|41219.6|41199.6|41219.6|41199.6|41217.5|41197.5|1
1655455850000|2022-06-17 08:50:50|41220|41200|41222.5|41202.5|41222.5|41202.5|41219.6|41199.6|1
1655455870000|2022-06-17 08:51:10|41222.1|41202.1|41227.1|41207.1|41227.1|41207.1|41222.1|41202.1|2
1655455880000|2022-06-17 08:51:20|41227.5|41207.5|41226.8|41206.8|41227.5|41207.5|41226.8|41206.8|1
1655455890000|2022-06-17 08:51:30|41227.1|41207.1|41226.8|41206.8|41227.1|41207.1|41226.8|41206.8|0
1655455900000|2022-06-17 08:51:40|41226.4|41206.4|41224.3|41204.3|41226.4|41206.4|41224.3|41204.3|0
1655455910000|2022-06-17 08:51:50|41221.8|41201.8|41204.6|41184.6|41221.8|41201.8|41204.6|41184.6|10
1655455920000|2022-06-17 08:52:00|41204.3|41184.3|41204.3|41184.3|41207.1|41187.1|41202.1|41182.1|10
1655455930000|2022-06-17 08:52:10|41204.6|41184.6|41199.6|41179.6|41204.6|41184.6|41199.6|41179.6|0
1655455940000|2022-06-17 08:52:20|41199.3|41179.3|41186.8|41166.8|41199.3|41179.3|41186.8|41166.8|8
1655455950000|2022-06-17 08:52:30|41186.4|41166.4|41186|41166|41186.4|41166.4|41186|41166|3
1655455960000|2022-06-17 08:52:40|41186.4|41166.4|41186|41166|41186.4|41166.4|41186|41166|2
1655455970000|2022-06-17 08:52:50|41186.4|41166.4|41169.6|41149.6|41186.4|41166.4|41169.6|41149.6|11
1655455980000|2022-06-17 08:53:00|41171.8|41151.8|41164.6|41144.6|41171.8|41151.8|41162.5|41142.5|3
1655455990000|2022-06-17 08:53:10|41162.1|41142.1|41159.3|41139.3|41166.8|41146.8|41156.8|41136.8|17
1655456000000|2022-06-17 08:53:20|41159.6|41139.6|41164.6|41144.6|41164.6|41144.6|41159.6|41139.6|2
1655456010000|2022-06-17 08:53:30|41164.3|41144.3|41161.4|41141.4|41164.3|41144.3|41161.4|41141.4|0
1655456020000|2022-06-17 08:53:40|41159.3|41139.3|41159.6|41139.6|41164.3|41144.3|41159.3|41139.3|5
1655456030000|2022-06-17 08:53:50|41162.1|41142.1|41149.3|41129.3|41164.6|41144.6|41149.3|41129.3|5
1655456040000|2022-06-17 08:54:00|41147.1|41127.1|41142.1|41122.1|41147.1|41127.1|41142.1|41122.1|3
1655456050000|2022-06-17 08:54:10|41141.8|41121.8|41144.3|41124.3|41144.3|41124.3|41141.8|41121.8|3
1655456060000|2022-06-17 08:54:20|41146.4|41126.4|41147.1|41127.1|41147.1|41127.1|41146.4|41126.4|3
1655456070000|2022-06-17 08:54:30|41146.8|41126.8|41146.8|41126.8|41149.3|41129.3|41146.8|41126.8|0
1655456080000|2022-06-17 08:54:40|41147.1|41127.1|41154.3|41134.3|41154.3|41134.3|41147.1|41127.1|3
1655456090000|2022-06-17 08:54:50|41153.9|41133.9|41156.4|41136.4|41156.4|41136.4|41153.5|41133.5|9
1655456100000|2022-06-17 08:55:00|41156|41136|41133.9|41113.9|41156|41136|41133.9|41113.9|8
1655456110000|2022-06-17 08:55:10|||||||||14
1655456120000|2022-06-17 08:55:20|41134.3|41114.3|41132.1|41112.1|41134.3|41114.3|41132.1|41112.1|8
1655456130000|2022-06-17 08:55:30|41132.5|41112.5|41131.8|41111.8|41132.5|41112.5|41131.8|41111.8|0
1655456140000|2022-06-17 08:55:40|41137.1|41117.1|41144.3|41124.3|41146.8|41126.8|41137.1|41117.1|4
1655456150000|2022-06-17 08:55:50|41144.6|41124.6|41147.1|41127.1|41147.1|41127.1|41144.3|41124.3|1
1655456160000|2022-06-17 08:56:00|41149.6|41129.6|41160|41140|41161.8|41141.8|41149.6|41129.6|7
1655456170000|2022-06-17 08:56:10|41159.6|41139.6|41159.7|41139.7|41160|41140|41159.3|41139.3|1
1655456180000|2022-06-17 08:56:20|41159.3|41139.3|41159.7|41139.7|41159.7|41139.7|41159.3|41139.3|0
1655456190000|2022-06-17 08:56:30|41161.8|41141.8|41159.7|41139.7|41161.8|41141.8|41159.7|41139.7|0
1655456200000|2022-06-17 08:56:40|41160|41140|41159.7|41139.7|41164.7|41144.7|41159.7|41139.7|3
1655456210000|2022-06-17 08:56:50|41159.3|41139.3|41159.3|41139.3|41159.3|41139.3|41159.3|41139.3|0
1655456220000|2022-06-17 08:57:00|41159.7|41139.7|41159.7|41139.7|41159.7|41139.7|41159.7|41139.7|0
1655456230000|2022-06-17 08:57:10|41161.8|41141.8|41160|41140|41161.8|41141.8|41159.7|41139.7|0
1655456240000|2022-06-17 08:57:20|41162.2|41142.2|41152.2|41132.2|41162.2|41142.2|41149.7|41129.7|5
1655456250000|2022-06-17 08:57:30|41149.7|41129.7|41154.7|41134.7|41154.7|41134.7|41149.7|41129.7|6
1655456260000|2022-06-17 08:57:40|41156.8|41136.8|41156.8|41136.8|41156.8|41136.8|41156.8|41136.8|0
1655456270000|2022-06-17 08:57:50|41157.2|41137.2|41157.2|41137.2|41157.2|41137.2|41156.8|41136.8|0
1655456280000|2022-06-17 08:58:00|41156.8|41136.8|41154.7|41134.7|41156.8|41136.8|41154.7|41134.7|1
1655456290000|2022-06-17 08:58:10|41154.3|41134.3|41139.3|41119.3|41154.3|41134.3|41139.3|41119.3|3
1655456300000|2022-06-17 08:58:20|41138.9|41118.9|41138.9|41118.9|41138.9|41118.9|41138.9|41118.9|2
1655456310000|2022-06-17 08:58:30|41138.5|41118.5|41138.9|41118.9|41138.9|41118.9|41138.5|41118.5|0
1655456320000|2022-06-17 08:58:40|41138.5|41118.5|41139.3|41119.3|41139.3|41119.3|41136.8|41116.8|2
1655456330000|2022-06-17 08:58:50|41138.9|41118.9|41139.3|41119.3|41139.3|41119.3|41138.9|41118.9|0
1655456340000|2022-06-17 08:59:00|41139.7|41119.7|41137.2|41117.2|41139.7|41119.7|41137.2|41117.2|3
1655456350000|2022-06-17 08:59:10|||||||||1
1655456360000|2022-06-17 08:59:20|41137.5|41117.5|41139.7|41119.7|41139.7|41119.7|41137.2|41117.2|0
1655456370000|2022-06-17 08:59:30|41139.3|41119.3|41134.7|41114.7|41139.3|41119.3|41134.7|41114.7|3
1655456380000|2022-06-17 08:59:40|41134.3|41114.3|41134.3|41114.3|41134.3|41114.3|41134.3|41114.3|0
1655456390000|2022-06-17 08:59:50|41134.7|41114.7|41134.7|41114.7|41136.8|41116.8|41134.7|41114.7|4
1655456400000|2022-06-17 09:00:00|41135|41115|41134.7|41114.7|41136.8|41116.8|41134.7|41114.7|0
1655456410000|2022-06-17 09:00:10|41134.3|41114.3|41134.7|41114.7|41134.7|41114.7|41131.8|41111.8|0
1655456420000|2022-06-17 09:00:20|41134.3|41114.3|41134.7|41114.7|41134.7|41114.7|41134.3|41114.3|0
1655456430000|2022-06-17 09:00:30|41135|41115|41134.7|41114.7|41136.8|41116.8|41134.7|41114.7|0
1655456450000|2022-06-17 09:00:50|41136.8|41116.8|41142.2|41122.2|41142.2|41122.2|41136.8|41116.8|0
1655456460000|2022-06-17 09:01:00|41142.5|41122.5|41159.7|41139.7|41159.7|41139.7|41142.5|41122.5|4
1655456470000|2022-06-17 09:01:10|41160|41140|41162.2|41142.2|41162.2|41142.2|41160|41140|0
1655456480000|2022-06-17 09:01:20|41164.7|41144.7|41172.5|41152.5|41172.5|41152.5|41164.7|41144.7|3
1655456490000|2022-06-17 09:01:30|41172.2|41152.2|41169.7|41149.7|41172.2|41152.2|41169.7|41149.7|2
1655456500000|2022-06-17 09:01:40|41170|41150|41169.7|41149.7|41170|41150|41169.7|41149.7|0
1655456520000|2022-06-17 09:02:00|41170.1|41150.1|41169.7|41149.7|41170.1|41150.1|41169.7|41149.7|3
1655456530000|2022-06-17 09:02:10|41166.8|41146.8|41166.8|41146.8|41166.8|41146.8|41166.4|41146.4|2
1655456540000|2022-06-17 09:02:20|41166.4|41146.4|41166.8|41146.8|41169.3|41149.3|41166.4|41146.4|1
1655456550000|2022-06-17 09:02:30|41164.7|41144.7|41164.7|41144.7|41164.7|41144.7|41164.7|41144.7|0
1655456560000|2022-06-17 09:02:40|41165.1|41145.1|41164.7|41144.7|41167.2|41147.2|41164.7|41144.7|0
1655456570000|2022-06-17 09:02:50|41167.2|41147.2|41169.7|41149.7|41169.7|41149.7|41164.7|41144.7|5
1655456580000|2022-06-17 09:03:00|41167.6|41147.6|41167.6|41147.6|41167.6|41147.6|41167.2|41147.2|7
1655456590000|2022-06-17 09:03:10|41167.2|41147.2|41167.6|41147.6|41167.6|41147.6|41167.2|41147.2|0
1655456600000|2022-06-17 09:03:20|41167.2|41147.2|41164.3|41144.3|41167.2|41147.2|41164.3|41144.3|0
1655456610000|2022-06-17 09:03:30|41164.7|41144.7|41167.2|41147.2|41167.2|41147.2|41164.7|41144.7|3
1655456620000|2022-06-17 09:03:40|41169.3|41149.3|41174.7|41154.7|41174.7|41154.7|41169.3|41149.3|2
1655456630000|2022-06-17 09:03:50|41174.3|41154.3|41174.3|41154.3|41174.7|41154.7|41174.3|41154.3|0
1655456640000|2022-06-17 09:04:00|41176.4|41156.4|41176.4|41156.4|41176.4|41156.4|41176.4|41156.4|0
1655456650000|2022-06-17 09:04:10|41176.8|41156.8|41176.4|41156.4|41176.8|41156.8|41176.4|41156.4|0
1655456660000|2022-06-17 09:04:20|41176.8|41156.8|41177.6|41157.6|41177.6|41157.6|41176.8|41156.8|4
1655456670000|2022-06-17 09:04:30|41179.7|41159.7|41182.2|41162.2|41184.3|41164.3|41179.7|41159.7|16
1655456680000|2022-06-17 09:04:40|41181.8|41161.8|41181.8|41161.8|41181.8|41161.8|41181.8|41161.8|1
1655456700000|2022-06-17 09:05:00|41182.2|41162.2|41177.6|41157.6|41182.2|41162.2|41177.6|41157.6|3
1655456710000|2022-06-17 09:05:10|41177.2|41157.2|41184.3|41164.3|41184.3|41164.3|41177.2|41157.2|2
1655456720000|2022-06-17 09:05:20|41183.9|41163.9|41179.7|41159.7|41183.9|41163.9|41179.7|41159.7|1
1655456730000|2022-06-17 09:05:30|41177.2|41157.2|41181.8|41161.8|41181.8|41161.8|41176.8|41156.8|0
1655456740000|2022-06-17 09:05:40|41179.7|41159.7|41179.7|41159.7|41179.7|41159.7|41179.7|41159.7|1
1655456750000|2022-06-17 09:05:50|41182.2|41162.2|41176.8|41156.8|41182.2|41162.2|41176.8|41156.8|1
1655456760000|2022-06-17 09:06:00|41176.4|41156.4|41154.7|41134.7|41176.4|41156.4|41154.3|41134.3|7
1655456770000|2022-06-17 09:06:10|41154.3|41134.3|41152.2|41132.2|41154.3|41134.3|41152.2|41132.2|1
1655456780000|2022-06-17 09:06:20|41150.1|41130.1|41151.8|41131.8|41151.8|41131.8|41149.7|41129.7|1
1655456790000|2022-06-17 09:06:30|41149.7|41129.7|41149.7|41129.7|41149.7|41129.7|41149.7|41129.7|0
1655456810000|2022-06-17 09:06:50|41150.1|41130.1|41152.6|41132.6|41154.3|41134.3|41149.7|41129.7|0
1655456820000|2022-06-17 09:07:00|41154.7|41134.7|41154.3|41134.3|41155.1|41135.1|41149.7|41129.7|7
1655456830000|2022-06-17 09:07:10|41154.7|41134.7|41144.7|41124.7|41154.7|41134.7|41142.2|41122.2|3
1655456840000|2022-06-17 09:07:20|41146.8|41126.8|41149.7|41129.7|41149.7|41129.7|41146.8|41126.8|1
1655456850000|2022-06-17 09:07:30|41152.6|41132.6|41159.7|41139.7|41159.7|41139.7|41152.6|41132.6|1
1655456860000|2022-06-17 09:07:40|41162.6|41142.6|41162.6|41142.6|41162.6|41142.6|41162.6|41142.6|0
1655456880000|2022-06-17 09:08:00|41163|41143|41174.7|41154.7|41174.7|41154.7|41163|41143|4
1655456890000|2022-06-17 09:08:10|41177.2|41157.2|41179.7|41159.7|41179.7|41159.7|41177.2|41157.2|0
1655456900000|2022-06-17 09:08:20|41180.1|41160.1|41187.2|41167.2|41189.7|41169.7|41180.1|41160.1|2
1655456910000|2022-06-17 09:08:30|||||||||1
1655456920000|2022-06-17 09:08:40|41184.7|41164.7|41181.8|41161.8|41184.7|41164.7|41181.8|41161.8|3
1655456940000|2022-06-17 09:09:00|41181.4|41161.4|41171.8|41151.8|41181.4|41161.4|41169.7|41149.7|1
1655456950000|2022-06-17 09:09:10|41169.7|41149.7|41165.1|41145.1|41171.8|41151.8|41164.7|41144.7|0
1655456960000|2022-06-17 09:09:20|41167.2|41147.2|41174.3|41154.3|41176.4|41156.4|41167.2|41147.2|2
1655456980000|2022-06-17 09:09:40|41174.7|41154.7|41174.7|41154.7|41174.7|41154.7|41172.6|41152.6|0
1655456990000|2022-06-17 09:09:50|41169.7|41149.7|41169.7|41149.7|41174.7|41154.7|41169.7|41149.7|2
1655457000000|2022-06-17 09:10:00|41171.8|41151.8|41164.7|41144.7|41171.8|41151.8|41164.7|41144.7|2
1655457010000|2022-06-17 09:10:10|41164.3|41144.3|41167.2|41147.2|41169.7|41149.7|41162.2|41142.2|1
1655457020000|2022-06-17 09:10:20|41172.6|41152.6|41172.2|41152.2|41174.3|41154.3|41169.7|41149.7|1
1655457030000|2022-06-17 09:10:30|41171.8|41151.8|41170.1|41150.1|41174.7|41154.7|41169.7|41149.7|0
1655457040000|2022-06-17 09:10:40|41171.8|41151.8|41164.7|41144.7|41171.8|41151.8|41164.7|41144.7|2
1655457050000|2022-06-17 09:10:50|41164.3|41144.3|41164.3|41144.3|41164.3|41144.3|41163.9|41143.9|1
1655457060000|2022-06-17 09:11:00|41162.2|41142.2|41159.7|41139.7|41162.2|41142.2|41159.7|41139.7|4
1655457080000|2022-06-17 09:11:20|41161.8|41141.8|41165.1|41145.1|41165.1|41145.1|41159.7|41139.7|6
1655457090000|2022-06-17 09:11:30|41164.7|41144.7|41169.7|41149.7|41169.7|41149.7|41164.7|41144.7|1
1655457110000|2022-06-17 09:11:50|41172.2|41152.2|41172.2|41152.2|41174.7|41154.7|41172.2|41152.2|0
1655457120000|2022-06-17 09:12:00|41174.3|41154.3|41179.7|41159.7|41179.7|41159.7|41172.2|41152.2|1
1655457130000|2022-06-17 09:12:10|41180.1|41160.1|41187.6|41167.6|41187.6|41167.6|41180.1|41160.1|0
1655457140000|2022-06-17 09:12:20|41189.7|41169.7|41189.7|41169.7|41192.2|41172.2|41189.7|41169.7|0
1655457150000|2022-06-17 09:12:30|41187.2|41167.2|41190.1|41170.1|41190.1|41170.1|41187.2|41167.2|1
1655457160000|2022-06-17 09:12:40|41189.7|41169.7|41184.3|41164.3|41189.7|41169.7|41184.3|41164.3|0
1655457170000|2022-06-17 09:12:50|41182.2|41162.2|41182.2|41162.2|41182.2|41162.2|41182.2|41162.2|0
1655457180000|2022-06-17 09:13:00|41179.7|41159.7|41184.3|41164.3|41184.7|41164.7|41179.7|41159.7|1
1655457190000|2022-06-17 09:13:10|41182.6|41162.6|41182.6|41162.6|41187.2|41167.2|41182.2|41162.2|1
1655457200000|2022-06-17 09:13:20|41182.2|41162.2|41179.7|41159.7|41182.2|41162.2|41179.7|41159.7|0
1655457210000|2022-06-17 09:13:30|41179.3|41159.3|41182.2|41162.2|41182.2|41162.2|41179.3|41159.3|0
1655457220000|2022-06-17 09:13:40|41182.6|41162.6|41187.2|41167.2|41187.2|41167.2|41182.6|41162.6|6
1655457230000|2022-06-17 09:13:50|41189.3|41169.3|41192.2|41172.2|41194.7|41174.7|41187.2|41167.2|3
1655457240000|2022-06-17 09:14:00|41191.8|41171.8|41189.3|41169.3|41191.8|41171.8|41189.3|41169.3|63
1655457250000|2022-06-17 09:14:10|41187.2|41167.2|41192.2|41172.2|41192.2|41172.2|41187.2|41167.2|49
1655457260000|2022-06-17 09:14:20|41192.6|41172.6|41194.7|41174.7|41194.7|41174.7|41192.2|41172.2|0
1655457270000|2022-06-17 09:14:30|41194.3|41174.3|41194.7|41174.7|41194.7|41174.7|41192.2|41172.2|0
1655457280000|2022-06-17 09:14:40|41194.3|41174.3|41194.7|41174.7|41197.6|41177.6|41192.2|41172.2|11
1655457300000|2022-06-17 09:15:00|41191.8|41171.8|41186.8|41166.8|41191.8|41171.8|41186.4|41166.4|3
1655457310000|2022-06-17 09:15:10|41187.2|41167.2|41186.8|41166.8|41189.3|41169.3|41186.8|41166.8|0
1655457320000|2022-06-17 09:15:20|41187.2|41167.2|41184.7|41164.7|41191.8|41171.8|41182.2|41162.2|6
1655457330000|2022-06-17 09:15:30|41182.6|41162.6|41189.7|41169.7|41189.7|41169.7|41182.6|41162.6|2
1655457340000|2022-06-17 09:15:40|41189.3|41169.3|41190.1|41170.1|41190.1|41170.1|41185.1|41165.1|1
1655457350000|2022-06-17 09:15:50|41189.3|41169.3|41189.3|41169.3|41189.7|41169.7|41187.2|41167.2|3
1655457360000|2022-06-17 09:16:00|41188.9|41168.9|41176.8|41156.8|41188.9|41168.9|41176.8|41156.8|6
1655457370000|2022-06-17 09:16:10|41178.9|41158.9|41179.7|41159.7|41179.7|41159.7|41176.8|41156.8|2
1655457380000|2022-06-17 09:16:20|41182.2|41162.2|41184.7|41164.7|41184.7|41164.7|41182.2|41162.2|0
1655457390000|2022-06-17 09:16:30|41185.1|41165.1|41182.2|41162.2|41186.8|41166.8|41182.2|41162.2|0
1655457400000|2022-06-17 09:16:40|41181.8|41161.8|41177.2|41157.2|41181.8|41161.8|41177.2|41157.2|1
1655457410000|2022-06-17 09:16:50|41177.6|41157.6|41177.2|41157.2|41177.6|41157.6|41177.2|41157.2|0
1655457430000|2022-06-17 09:17:10|41176.8|41156.8|41176.8|41156.8|41177.2|41157.2|41176.8|41156.8|2
1655457440000|2022-06-17 09:17:20|41172.2|41152.2|41167.2|41147.2|41172.2|41152.2|41167.2|41147.2|2
1655457450000|2022-06-17 09:17:30|41164.7|41144.7|41162.6|41142.6|41164.7|41144.7|41162.6|41142.6|0
1655457460000|2022-06-17 09:17:40|41162.2|41142.2|41162.2|41142.2|41162.2|41142.2|41162.2|41142.2|1
1655457470000|2022-06-17 09:17:50|41161.8|41141.8|41161.8|41141.8|41161.8|41141.8|41161.8|41141.8|1
1655457480000|2022-06-17 09:18:00|41161.4|41141.4|41160.5|41140.5|41161.4|41141.4|41154.3|41134.3|0
1655457490000|2022-06-17 09:18:10|41160.1|41140.1|41160.1|41140.1|41162.2|41142.2|41160.1|41140.1|0
1655457500000|2022-06-17 09:18:20|41162.2|41142.2|41165.1|41145.1|41165.1|41145.1|41162.2|41142.2|0
1655457510000|2022-06-17 09:18:30|41165.5|41145.5|41167.6|41147.6|41167.6|41147.6|41165.5|41145.5|0
1655457520000|2022-06-17 09:18:40|41167.2|41147.2|41165.1|41145.1|41167.6|41147.6|41165.1|41145.1|0
1655457540000|2022-06-17 09:19:00|41164.7|41144.7|41162.2|41142.2|41164.7|41144.7|41162.2|41142.2|0
1655457550000|2022-06-17 09:19:10|41164.7|41144.7|41159.7|41139.7|41164.7|41144.7|41159.7|41139.7|2
1655457560000|2022-06-17 09:19:20|41157.2|41137.2|41157.2|41137.2|41157.2|41137.2|41157.2|41137.2|0
1655457570000|2022-06-17 09:19:30|41156.8|41136.8|41148.9|41128.9|41156.8|41136.8|41148.9|41128.9|4
1655457580000|2022-06-17 09:19:40|41149.3|41129.3|41146.4|41126.4|41149.3|41129.3|41146.4|41126.4|1
1655457590000|2022-06-17 09:19:50|41144.3|41124.3|41141.8|41121.8|41144.3|41124.3|41139.7|41119.7|0
1655457600000|2022-06-17 09:20:00|41139.7|41119.7|41152.2|41132.2|41154.3|41134.3|41139.7|41119.7|0
1655457620000|2022-06-17 09:20:20|41154.3|41134.3|41152.2|41132.2|41154.7|41134.7|41152.2|41132.2|1
1655457640000|2022-06-17 09:20:40|41149.7|41129.7|41147.2|41127.2|41149.7|41129.7|41147.2|41127.2|2
1655457650000|2022-06-17 09:20:50|41142.2|41122.2|41139.7|41119.7|41142.2|41122.2|41139.7|41119.7|0
1655457670000|2022-06-17 09:21:10|41139.3|41119.3|41139.3|41119.3|41139.3|41119.3|41139.3|41119.3|0
1655457680000|2022-06-17 09:21:20|41137.2|41117.2|41134.3|41114.3|41137.2|41117.2|41134.3|41114.3|4
1655457690000|2022-06-17 09:21:30|||||||||9
1655457700000|2022-06-17 09:21:40|41131.8|41111.8|41125.1|41105.1|41131.8|41111.8|41125.1|41105.1|3
1655457710000|2022-06-17 09:21:50|41121.8|41101.8|41114.7|41094.7|41121.8|41101.8|41114.7|41094.7|6
1655457720000|2022-06-17 09:22:00|41112.2|41092.2|41099.7|41079.7|41112.2|41092.2|41099.7|41079.7|4
1655457730000|2022-06-17 09:22:10|41100.1|41080.1|41104.7|41084.7|41104.7|41084.7|41100.1|41080.1|0
1655457740000|2022-06-17 09:22:20|41107.2|41087.2|41102.2|41082.2|41107.2|41087.2|41102.2|41082.2|4
1655457750000|2022-06-17 09:22:30|41101.8|41081.8|41101.8|41081.8|41102.2|41082.2|41099.7|41079.7|1
1655457760000|2022-06-17 09:22:40|41100.1|41080.1|41114.3|41094.3|41114.3|41094.3|41100.1|41080.1|4
1655457770000|2022-06-17 09:22:50|41116.8|41096.8|41114.3|41094.3|41119.3|41099.3|41114.3|41094.3|1
1655457780000|2022-06-17 09:23:00|41112.2|41092.2|41112.2|41092.2|41117.2|41097.2|41112.2|41092.2|0
1655457800000|2022-06-17 09:23:20|41114.7|41094.7|41114.7|41094.7|41114.7|41094.7|41114.7|41094.7|0
1655457810000|2022-06-17 09:23:30|41112.2|41092.2|41109.7|41089.7|41112.2|41092.2|41109.7|41089.7|2
1655457820000|2022-06-17 09:23:40|||||||||1
1655457830000|2022-06-17 09:23:50|41110.1|41090.1|41119.7|41099.7|41119.7|41099.7|41110.1|41090.1|0
1655457840000|2022-06-17 09:24:00|41120.1|41100.1|41122.2|41102.2|41122.2|41102.2|41120.1|41100.1|0
1655457850000|2022-06-17 09:24:10|41121.8|41101.8|41127.2|41107.2|41127.2|41107.2|41119.7|41099.7|4
1655457860000|2022-06-17 09:24:20|41126.8|41106.8|41124.7|41104.7|41126.8|41106.8|41124.7|41104.7|1
1655457870000|2022-06-17 09:24:30|41123.9|41103.9|41119.7|41099.7|41123.9|41103.9|41119.7|41099.7|1
1655457890000|2022-06-17 09:24:50|41125.1|41105.1|41132.2|41112.2|41134.7|41114.7|41125.1|41105.1|7
1655457900000|2022-06-17 09:25:00|41132.6|41112.6|41134.7|41114.7|41135.1|41115.1|41132.2|41112.2|6
1655457910000|2022-06-17 09:25:10|41135.1|41115.1|41134.3|41114.3|41137.2|41117.2|41134.3|41114.3|1
1655457920000|2022-06-17 09:25:20|41131.8|41111.8|41131.8|41111.8|41131.8|41111.8|41131.8|41111.8|1
1655457930000|2022-06-17 09:25:30|41134.3|41114.3|41134.7|41114.7|41134.7|41114.7|41134.3|41114.3|1
1655457940000|2022-06-17 09:25:40|41137.2|41117.2|41137.2|41117.2|41137.2|41117.2|41137.2|41117.2|1
1655457960000|2022-06-17 09:26:00|41137.6|41117.6|41139.7|41119.7|41139.7|41119.7|41137.6|41117.6|0
1655457970000|2022-06-17 09:26:10|41140.1|41120.1|41141.8|41121.8|41144.7|41124.7|41139.7|41119.7|0
1655457980000|2022-06-17 09:26:20|41142.2|41122.2|41146.8|41126.8|41146.8|41126.8|41142.2|41122.2|1
1655457990000|2022-06-17 09:26:30|41144.7|41124.7|41146.8|41126.8|41146.8|41126.8|41144.7|41124.7|0
1655458000000|2022-06-17 09:26:40|41147.2|41127.2|41150.1|41130.1|41150.1|41130.1|41144.7|41124.7|4
1655458010000|2022-06-17 09:26:50|41154.7|41134.7|41154.7|41134.7|41154.7|41134.7|41151.8|41131.8|0
1655458020000|2022-06-17 09:27:00|41157.2|41137.2|41166.8|41146.8|41169.7|41149.7|41157.2|41137.2|7
1655458030000|2022-06-17 09:27:10|41164.7|41144.7|41154.7|41134.7|41164.7|41144.7|41154.7|41134.7|0
1655458040000|2022-06-17 09:27:20|41154.3|41134.3|41154.3|41134.3|41154.3|41134.3|41154.3|41134.3|1
1655458050000|2022-06-17 09:27:30|41154.7|41134.7|41154.7|41134.7|41154.7|41134.7|41154.3|41134.3|0
1655458060000|2022-06-17 09:27:40|41156.8|41136.8|41159.3|41139.3|41159.3|41139.3|41154.7|41134.7|1
1655458070000|2022-06-17 09:27:50|41157.2|41137.2|41154.7|41134.7|41159.3|41139.3|41154.7|41134.7|0
1655458080000|2022-06-17 09:28:00|41156.8|41136.8|41154.7|41134.7|41156.8|41136.8|41154.7|41134.7|1
1655458090000|2022-06-17 09:28:10|41156.8|41136.8|41154.7|41134.7|41157.2|41137.2|41154.7|41134.7|0
1655458100000|2022-06-17 09:28:20|41152.2|41132.2|41154.7|41134.7|41154.7|41134.7|41152.2|41132.2|2
1655458110000|2022-06-17 09:28:30|41156.8|41136.8|41169.7|41149.7|41169.7|41149.7|41156.8|41136.8|1
1655458120000|2022-06-17 09:28:40|41170.1|41150.1|41172.2|41152.2|41172.2|41152.2|41169.7|41149.7|0
1655458130000|2022-06-17 09:28:50|41169.7|41149.7|41169.7|41149.7|41172.2|41152.2|41169.7|41149.7|0
1655458140000|2022-06-17 09:29:00|41170.1|41150.1|41169.7|41149.7|41170.1|41150.1|41169.7|41149.7|0
1655458150000|2022-06-17 09:29:10|41174.7|41154.7|41174.7|41154.7|41175.1|41155.1|41174.7|41154.7|5
1655458160000|2022-06-17 09:29:20|41172.6|41152.6|41184|41164|41184|41164|41172.6|41152.6|34
1655458170000|2022-06-17 09:29:30|41184.3|41164.3|41183.6|41163.6|41184.3|41164.3|41183.6|41163.6|3
1655458180000|2022-06-17 09:29:40|41183.2|41163.2|41180.7|41160.7|41183.2|41163.2|41180.7|41160.7|0
1655458200000|2022-06-17 09:30:00|41178.6|41158.6|41178.6|41158.6|41179|41159|41178.6|41158.6|0
1655458210000|2022-06-17 09:30:10|41178.2|41158.2|41176.1|41156.1|41178.2|41158.2|41176.1|41156.1|0
1655458230000|2022-06-17 09:30:30|41166.5|41146.5|41163.2|41143.2|41166.5|41146.5|41163.2|41143.2|5
1655458240000|2022-06-17 09:30:40|41161.1|41141.1|41154|41134|41161.1|41141.1|41154|41134|3
1655458250000|2022-06-17 09:30:50|||||||||1
1655458260000|2022-06-17 09:31:00|41156.1|41136.1|41156.1|41136.1|41156.1|41136.1|41154|41134|1
1655458270000|2022-06-17 09:31:10|41156.5|41136.5|41158.6|41138.6|41158.6|41138.6|41156.5|41136.5|0
1655458280000|2022-06-17 09:31:20|41158.2|41138.2|41158.6|41138.6|41158.6|41138.6|41156.5|41136.5|1
1655458300000|2022-06-17 09:31:40|41159|41139|41159|41139|41159|41139|41159|41139|2
1655458310000|2022-06-17 09:31:50|41158.6|41138.6|41159|41139|41159|41139|41156.1|41136.1|0
1655458320000|2022-06-17 09:32:00|41158.6|41138.6|41154|41134|41158.6|41138.6|41154|41134|7
1655458330000|2022-06-17 09:32:10|41153.6|41133.6|41149|41129|41154|41134|41149|41129|0
1655458340000|2022-06-17 09:32:20|41151.1|41131.1|41153.6|41133.6|41153.6|41133.6|41151.1|41131.1|1
1655458350000|2022-06-17 09:32:30|41154|41134|41159|41139|41159|41139|41154|41134|3
1655458360000|2022-06-17 09:32:40|41158.6|41138.6|41154|41134|41158.6|41138.6|41154|41134|0
1655458370000|2022-06-17 09:32:50|41156.1|41136.1|41154|41134|41156.1|41136.1|41153.6|41133.6|0
1655458380000|2022-06-17 09:33:00|41153.6|41133.6|41151.1|41131.1|41153.6|41133.6|41151.1|41131.1|1
1655458390000|2022-06-17 09:33:10|41149|41129|41134.4|41114.4|41149|41129|41134.4|41114.4|8
1655458410000|2022-06-17 09:33:30|41134|41114|41131.5|41111.5|41134|41114|41131.5|41111.5|0
1655458430000|2022-06-17 09:33:50|41124.4|41104.4|41116.5|41096.5|41124.4|41104.4|41116.5|41096.5|3
1655458440000|2022-06-17 09:34:00|41119|41099|41114|41094|41119|41099|41114|41094|1
1655458450000|2022-06-17 09:34:10|41116.5|41096.5|41114|41094|41116.5|41096.5|41111.9|41091.9|1
1655458460000|2022-06-17 09:34:20|41113.6|41093.6|41111.5|41091.5|41114|41094|41111.5|41091.5|0
1655458470000|2022-06-17 09:34:30|41111.1|41091.1|41109|41089|41111.5|41091.5|41109|41089|0
1655458480000|2022-06-17 09:34:40|41106.5|41086.5|41106.5|41086.5|41106.5|41086.5|41106.5|41086.5|6
1655458490000|2022-06-17 09:34:50|41104|41084|41106.5|41086.5|41106.5|41086.5|41104|41084|7
1655458500000|2022-06-17 09:35:00|41106.9|41086.9|41111.9|41091.9|41111.9|41091.9|41106.9|41086.9|1
1655458510000|2022-06-17 09:35:10|41114|41094|41114|41094|41114|41094|41111.5|41091.5|4
1655458520000|2022-06-17 09:35:20|41118.6|41098.6|41114|41094|41118.6|41098.6|41114|41094|1
1655458530000|2022-06-17 09:35:30|41116.1|41096.1|41114|41094|41116.1|41096.1|41114|41094|0
1655458540000|2022-06-17 09:35:40|41116.1|41096.1|41111.9|41091.9|41116.5|41096.5|41111.9|41091.9|2
1655458550000|2022-06-17 09:35:50|41113.6|41093.6|41114|41094|41114|41094|41111.5|41091.5|0
1655458560000|2022-06-17 09:36:00|41116.1|41096.1|41116.5|41096.5|41116.5|41096.5|41116.1|41096.1|0
1655458570000|2022-06-17 09:36:10|41119.7|41099.7|41124.4|41104.4|41124.4|41104.4|41119.7|41099.7|7
1655458580000|2022-06-17 09:36:20|41126.5|41106.5|41134.4|41114.4|41134.4|41114.4|41126.5|41106.5|0
1655458590000|2022-06-17 09:36:30|41134.7|41114.7|41141.5|41121.5|41141.5|41121.5|41134.7|41114.7|0
1655458600000|2022-06-17 09:36:40|41139|41119|41144|41124|41144|41124|41139|41119|0
1655458610000|2022-06-17 09:36:50|41148.2|41128.2|41148.6|41128.6|41148.6|41128.6|41148.2|41128.2|1
1655458620000|2022-06-17 09:37:00|41144|41124|41128.6|41108.6|41144|41124|41128.6|41108.6|2
1655458630000|2022-06-17 09:37:10|41126.5|41106.5|41129|41109|41129|41109|41124.4|41104.4|2
1655458640000|2022-06-17 09:37:20|41134|41114|41134|41114|41134|41114|41134|41114|4
1655458650000|2022-06-17 09:37:30|41133.6|41113.6|41131.5|41111.5|41133.6|41113.6|41131.5|41111.5|0
1655458660000|2022-06-17 09:37:40|41134|41114|41139|41119|41139|41119|41134|41114|1
1655458670000|2022-06-17 09:37:50|41141.5|41121.5|41141.9|41121.9|41146.5|41126.5|41141.5|41121.5|6
1655458680000|2022-06-17 09:38:00|41144|41124|41136.1|41116.1|41144|41124|41136.1|41116.1|5
1655458690000|2022-06-17 09:38:10|41138.6|41118.6|41133.6|41113.6|41139|41119|41133.6|41113.6|1
1655458700000|2022-06-17 09:38:20|41134|41114|41134|41114|41136.5|41116.5|41131.9|41111.9|1
1655458710000|2022-06-17 09:38:30|41136.5|41116.5|41139|41119|41139|41119|41136.1|41116.1|0
1655458720000|2022-06-17 09:38:40|41138.6|41118.6|41134|41114|41139|41119|41134|41114|0
1655458730000|2022-06-17 09:38:50|41133.6|41113.6|41134|41114|41134|41114|41133.6|41113.6|2
1655458740000|2022-06-17 09:39:00|41133.6|41113.6|41133.6|41113.6|41134|41114|41131.5|41111.5|0
1655458750000|2022-06-17 09:39:10|41131.1|41111.1|41119|41099|41131.1|41111.1|41119|41099|6
1655458760000|2022-06-17 09:39:20|41114|41094|41119|41099|41119|41099|41114|41094|1
1655458770000|2022-06-17 09:39:30|41116.9|41096.9|41111.9|41091.9|41116.9|41096.9|41111.9|41091.9|1
1655458780000|2022-06-17 09:39:40|41113.6|41093.6|41114|41094|41114|41094|41111.1|41091.1|0
1655458790000|2022-06-17 09:39:50|41114.4|41094.4|41111.9|41091.9|41114.4|41094.4|41111.9|41091.9|1
1655458800000|2022-06-17 09:40:00|41111.5|41091.5|41109|41089|41111.5|41091.5|41109|41089|3
1655458810000|2022-06-17 09:40:10|41109.4|41089.4|41106.5|41086.5|41111.5|41091.5|41106.5|41086.5|1
1655458820000|2022-06-17 09:40:20|41104|41084|41104|41084|41104|41084|41104|41084|3
1655458830000|2022-06-17 09:40:30|41101.5|41081.5|41086.9|41066.9|41101.5|41081.5|41086.5|41066.5|7
1655458840000|2022-06-17 09:40:40|41089|41069|41099|41079|41099|41079|41089|41069|1
1655458850000|2022-06-17 09:40:50|41096.5|41076.5|41091.9|41071.9|41096.5|41076.5|41091.9|41071.9|2
1655458860000|2022-06-17 09:41:00|41091.5|41071.5|41094|41074|41094|41074|41091.5|41071.5|1
1655458870000|2022-06-17 09:41:10|41094.8|41074.8|41094.4|41074.4|41099|41079|41094|41074|8
1655458880000|2022-06-17 09:41:20|41096.9|41076.9|41094|41074|41096.9|41076.9|41091.9|41071.9|0
1655458890000|2022-06-17 09:41:30|41094.4|41074.4|41099|41079|41099|41079|41094.4|41074.4|1
1655458900000|2022-06-17 09:41:40|41101.9|41081.9|41101.9|41081.9|41101.9|41081.9|41099|41079|3
1655458910000|2022-06-17 09:41:50|41101.5|41081.5|41101.9|41081.9|41101.9|41081.9|41099.8|41079.8|0
1655458920000|2022-06-17 09:42:00|41101.5|41081.5|41099|41079|41101.9|41081.9|41099|41079|1
1655458930000|2022-06-17 09:42:10|41098.6|41078.6|41094|41074|41098.6|41078.6|41094|41074|2
1655458940000|2022-06-17 09:42:20|41091.5|41071.5|41091.9|41071.9|41091.9|41071.9|41089|41069|1
1655458950000|2022-06-17 09:42:30|41091.5|41071.5|41089|41069|41094|41074|41089|41069|1
1655458960000|2022-06-17 09:42:40|41091.9|41071.9|41089|41069|41094|41074|41089|41069|1
1655458970000|2022-06-17 09:42:50|41086.9|41066.9|41078.2|41058.2|41086.9|41066.9|41078.2|41058.2|10
1655458980000|2022-06-17 09:43:00|41078.6|41058.6|41076.1|41056.1|41078.6|41058.6|41076.1|41056.1|2
1655458990000|2022-06-17 09:43:10|41076.5|41056.5|41081.5|41061.5|41081.5|41061.5|41076.5|41056.5|0
1655459000000|2022-06-17 09:43:20|41079|41059|41089|41069|41089|41069|41079|41059|4
1655459010000|2022-06-17 09:43:30|41089.4|41069.4|41091.9|41071.9|41091.9|41071.9|41089|41069|0
1655459020000|2022-06-17 09:43:40|41094|41074|41079|41059|41094|41074|41076.5|41056.5|1
1655459030000|2022-06-17 09:43:50|41079.4|41059.4|41088.6|41068.6|41088.6|41068.6|41079.4|41059.4|1
1655459040000|2022-06-17 09:44:00|41089|41069|41085.3|41065.3|41096.5|41076.5|41085.3|41065.3|4
1655459050000|2022-06-17 09:44:10|41082.8|41062.8|41080.3|41060.3|41083.2|41063.2|41080.3|41060.3|1
1655459060000|2022-06-17 09:44:20|41080.7|41060.7|41074|41054|41083.2|41063.2|41073.6|41053.6|2
1655459070000|2022-06-17 09:44:30|41071.9|41051.9|41066.9|41046.9|41071.9|41051.9|41066.9|41046.9|3
1655459080000|2022-06-17 09:44:40|41066.5|41046.5|41066.9|41046.9|41069|41049|41066.5|41046.5|1
1655459090000|2022-06-17 09:44:50|41068.6|41048.6|41059|41039|41068.6|41048.6|41059|41039|2
1655459100000|2022-06-17 09:45:00|41058.6|41038.6|41056.5|41036.5|41058.6|41038.6|41056.5|41036.5|7
1655459110000|2022-06-17 09:45:10|41054.4|41034.4|41049|41029|41054.4|41034.4|41049|41029|5
1655459120000|2022-06-17 09:45:20|41051.5|41031.5|41059|41039|41059|41039|41049|41029|4
1655459130000|2022-06-17 09:45:30|41061.1|41041.1|41064.4|41044.4|41064.4|41044.4|41061.1|41041.1|0
1655459140000|2022-06-17 09:45:40|41064.8|41044.8|41066.9|41046.9|41067.3|41047.3|41064.8|41044.8|0
1655459150000|2022-06-17 09:45:50|41069|41049|41066.5|41046.5|41069|41049|41066.5|41046.5|2
1655459160000|2022-06-17 09:46:00|41066.1|41046.1|41071.5|41051.5|41071.5|41051.5|41066.1|41046.1|6
1655459170000|2022-06-17 09:46:10|41071.9|41051.9|41069.4|41049.4|41071.9|41051.9|41069.4|41049.4|2
1655459180000|2022-06-17 09:46:20|41071.5|41051.5|41071.9|41051.9|41071.9|41051.9|41069|41049|4
1655459190000|2022-06-17 09:46:30|41071.5|41051.5|41071.5|41051.5|41071.5|41051.5|41071.5|41051.5|5
1655459200000|2022-06-17 09:46:40|41069.4|41049.4|41069.4|41049.4|41069.4|41049.4|41069.4|41049.4|2
1655459210000|2022-06-17 09:46:50|41068.6|41048.6|41066.1|41046.1|41069|41049|41066.1|41046.1|2
1655459220000|2022-06-17 09:47:00|41066.9|41046.9|41066.5|41046.5|41066.9|41046.9|41066.5|41046.5|0
1655459230000|2022-06-17 09:47:10|41066.1|41046.1|41063.6|41043.6|41066.1|41046.1|41063.6|41043.6|1
1655459240000|2022-06-17 09:47:20|41064|41044|41061.9|41041.9|41064|41044|41061.5|41041.5|0
1655459250000|2022-06-17 09:47:30|41064|41044|41066.5|41046.5|41066.5|41046.5|41064|41044|0
1655459260000|2022-06-17 09:47:40|41068.6|41048.6|41069|41049|41071.1|41051.1|41068.6|41048.6|0
1655459280000|2022-06-17 09:48:00|41071.9|41051.9|41071.9|41051.9|41071.9|41051.9|41071.9|41051.9|1
1655459290000|2022-06-17 09:48:10|41071.5|41051.5|41066.5|41046.5|41071.5|41051.5|41066.5|41046.5|2
1655459300000|2022-06-17 09:48:20|41064|41044|41064|41044|41064|41044|41064|41044|0
1655459310000|2022-06-17 09:48:30|41064.4|41044.4|41054|41034|41064.4|41044.4|41051.5|41031.5|7
1655459320000|2022-06-17 09:48:40|41051.9|41031.9|41049.4|41029.4|41054|41034|41049.4|41029.4|0
1655459330000|2022-06-17 09:48:50|41049|41029|41051.5|41031.5|41054|41034|41049|41029|4
1655459340000|2022-06-17 09:49:00|41054|41034|41051.5|41031.5|41054|41034|41049|41029|1
1655459350000|2022-06-17 09:49:10|41051.9|41031.9|41054.4|41034.4|41054.8|41034.8|41051.9|41031.9|1
1655459360000|2022-06-17 09:49:20|41056.5|41036.5|41054.4|41034.4|41056.5|41036.5|41051.9|41031.9|6
1655459370000|2022-06-17 09:49:30|41054|41034|41054|41034|41054|41034|41054|41034|0
1655459380000|2022-06-17 09:49:40|41051.9|41031.9|41048.2|41028.2|41051.9|41031.9|41048.2|41028.2|21
1655459390000|2022-06-17 09:49:50|41046.5|41026.5|41049|41029|41051.5|41031.5|41046.5|41026.5|3
1655459400000|2022-06-17 09:50:00|41051.1|41031.1|41057.7|41037.7|41059|41039|41049|41029|7
1655459410000|2022-06-17 09:50:10|41061.9|41041.9|41069|41049|41069.4|41049.4|41061.5|41041.5|4
1655459420000|2022-06-17 09:50:20|41066.9|41046.9|41069|41049|41069.4|41049.4|41066.5|41046.5|8
1655459430000|2022-06-17 09:50:30|41069.4|41049.4|41071.1|41051.1|41071.5|41051.5|41066.5|41046.5|0
1655459440000|2022-06-17 09:50:40|41071.5|41051.5|41081.5|41061.5|41081.9|41061.9|41071.5|41051.5|2
1655459450000|2022-06-17 09:50:50|41081.1|41061.1|41088.6|41068.6|41088.6|41068.6|41081.1|41061.1|1
1655459460000|2022-06-17 09:51:00|41089|41069|41089.4|41069.4|41089.4|41069.4|41089|41069|0
1655459470000|2022-06-17 09:51:10|41089.8|41069.8|41089|41069|41091.9|41071.9|41089|41069|4
1655459480000|2022-06-17 09:51:20|41086.5|41066.5|41081.9|41061.9|41086.5|41066.5|41081.5|41061.5|5
1655459490000|2022-06-17 09:51:30|41084|41064|41079.8|41059.8|41088.6|41068.6|41079|41059|0
1655459500000|2022-06-17 09:51:40|41084|41064|41084|41064|41086.9|41066.9|41079.4|41059.4|1
1655459510000|2022-06-17 09:51:50|41083.6|41063.6|41084.4|41064.4|41088.6|41068.6|41081.9|41061.9|0
1655459520000|2022-06-17 09:52:00|41084|41064|41086.9|41066.9|41086.9|41066.9|41084|41064|5
1655459530000|2022-06-17 09:52:10|41089|41069|41086.9|41066.9|41089.8|41069.8|41086.9|41066.9|1
1655459540000|2022-06-17 09:52:20|41089|41069|41086.9|41066.9|41089|41069|41086.9|41066.9|1
1655459550000|2022-06-17 09:52:30|41086.1|41066.1|41084|41064|41086.1|41066.1|41081.5|41061.5|2
1655459560000|2022-06-17 09:52:40|41079|41059|41079|41059|41079|41059|41079|41059|2
1655459570000|2022-06-17 09:52:50|||||||||2
1655459580000|2022-06-17 09:53:00|41076.5|41056.5|41074|41054|41076.5|41056.5|41074|41054|3
1655459590000|2022-06-17 09:53:10|41069.4|41049.4|41066.1|41046.1|41069.4|41049.4|41066.1|41046.1|3
1655459600000|2022-06-17 09:53:20|41066.5|41046.5|41073.6|41053.6|41074|41054|41066.5|41046.5|1
1655459610000|2022-06-17 09:53:30|41071.5|41051.5|41086.9|41066.9|41086.9|41066.9|41071.5|41051.5|1
1655459620000|2022-06-17 09:53:40|41087.3|41067.3|41092.3|41072.3|41092.3|41072.3|41087.3|41067.3|1
1655459630000|2022-06-17 09:53:50|41094.4|41074.4|41102.3|41082.3|41102.3|41082.3|41094.4|41074.4|40
1655459640000|2022-06-17 09:54:00|41109.4|41089.4|41109.8|41089.8|41112.3|41092.3|41109.4|41089.4|6
1655459650000|2022-06-17 09:54:10|41106.9|41086.9|41109.8|41089.8|41109.8|41089.8|41104.8|41084.8|0
1655459660000|2022-06-17 09:54:20|41110.2|41090.2|41119.8|41099.8|41119.8|41099.8|41110.2|41090.2|2
1655459670000|2022-06-17 09:54:30|41117.7|41097.7|41114.8|41094.8|41117.7|41097.7|41114.4|41094.4|2
1655459680000|2022-06-17 09:54:40|41117.3|41097.3|41114.4|41094.4|41117.3|41097.3|41114.4|41094.4|0
1655459690000|2022-06-17 09:54:50|41114.8|41094.8|41109.8|41089.8|41114.8|41094.8|41109.8|41089.8|0
1655459700000|2022-06-17 09:55:00|41107.3|41087.3|41112.3|41092.3|41112.3|41092.3|41107.3|41087.3|2
1655459710000|2022-06-17 09:55:10|41109.8|41089.8|41109.8|41089.8|41112.3|41092.3|41109.8|41089.8|0
1655459720000|2022-06-17 09:55:20|41112.3|41092.3|41114.4|41094.4|41114.8|41094.8|41110.2|41090.2|1
1655459730000|2022-06-17 09:55:30|41112.3|41092.3|41109.8|41089.8|41112.3|41092.3|41109.8|41089.8|0
1655459740000|2022-06-17 09:55:40|41110.2|41090.2|41114.8|41094.8|41114.8|41094.8|41110.2|41090.2|0
1655459750000|2022-06-17 09:55:50|41114.4|41094.4|41101.9|41081.9|41114.8|41094.8|41101.5|41081.5|7
1655459760000|2022-06-17 09:56:00|41104.4|41084.4|41110.2|41090.2|41110.2|41090.2|41104.4|41084.4|1
1655459770000|2022-06-17 09:56:10|41109.8|41089.8|41109.8|41089.8|41112.3|41092.3|41109.8|41089.8|0
1655459780000|2022-06-17 09:56:20|41109.4|41089.4|41109.4|41089.4|41110.2|41090.2|41109.4|41089.4|0
1655459790000|2022-06-17 09:56:30|41107.3|41087.3|41107.3|41087.3|41107.3|41087.3|41107.3|41087.3|0
1655459800000|2022-06-17 09:56:40|41104.8|41084.8|41104.8|41084.8|41104.8|41084.8|41102.3|41082.3|0
1655459810000|2022-06-17 09:56:50|41104.4|41084.4|41102.3|41082.3|41104.8|41084.8|41102.3|41082.3|0
1655459820000|2022-06-17 09:57:00|41102.7|41082.7|41102.7|41082.7|41104.4|41084.4|41099.8|41079.8|0
1655459830000|2022-06-17 09:57:10|41102.3|41082.3|41112.3|41092.3|41112.3|41092.3|41102.3|41082.3|7
1655459840000|2022-06-17 09:57:20|41109.8|41089.8|41110.2|41090.2|41112.7|41092.7|41109.8|41089.8|0
1655459850000|2022-06-17 09:57:30|41112.3|41092.3|41084|41064|41112.7|41092.7|41084|41064|13
1655459860000|2022-06-17 09:57:40|41081.5|41061.5|41079.8|41059.8|41081.9|41061.9|41079.4|41059.4|0
1655459870000|2022-06-17 09:57:50|41079|41059|41079.4|41059.4|41079.4|41059.4|41079|41059|1
1655459880000|2022-06-17 09:58:00|41079|41059|41074.8|41054.8|41079|41059|41072.3|41052.3|1
1655459900000|2022-06-17 09:58:20|41077.3|41057.3|41077.3|41057.3|41077.3|41057.3|41077.3|41057.3|1
1655459910000|2022-06-17 09:58:30|41079.8|41059.8|41082.3|41062.3|41082.3|41062.3|41077.3|41057.3|0
1655459920000|2022-06-17 09:58:40|41081.9|41061.9|41079.8|41059.8|41081.9|41061.9|41079.8|41059.8|1
1655459930000|2022-06-17 09:58:50|41077.3|41057.3|41076.9|41056.9|41077.3|41057.3|41076.9|41056.9|0
1655459940000|2022-06-17 09:59:00|||||||||1
1655459950000|2022-06-17 09:59:10|41074.4|41054.4|41067.3|41047.3|41074.4|41054.4|41067.3|41047.3|3
1655459960000|2022-06-17 09:59:20|41069.8|41049.8|41066.9|41046.9|41072.3|41052.3|41066.9|41046.9|0
1655459970000|2022-06-17 09:59:30|41067.3|41047.3|41067.3|41047.3|41067.3|41047.3|41064.8|41044.8|2
1655459980000|2022-06-17 09:59:40|41064.8|41044.8|41064.8|41044.8|41067.3|41047.3|41064.8|41044.8|0
1655459990000|2022-06-17 09:59:50|41065.2|41045.2|41064.8|41044.8|41067.3|41047.3|41064.4|41044.4|1
1655460000000|2022-06-17 10:00:00|41065.2|41045.2|41069.8|41049.8|41069.8|41049.8|41062.7|41042.7|5
1655460010000|2022-06-17 10:00:10|41069.4|41049.4|41072.3|41052.3|41072.7|41052.7|41067.3|41047.3|3
1655460020000|2022-06-17 10:00:20|41074.8|41054.8|41084.8|41064.8|41084.8|41064.8|41074.8|41054.8|2
1655460030000|2022-06-17 10:00:30|41082.3|41062.3|41084.8|41064.8|41084.8|41064.8|41082.3|41062.3|0
1655460040000|2022-06-17 10:00:40|41084.4|41064.4|41084.8|41064.8|41084.8|41064.8|41082.3|41062.3|0
1655460050000|2022-06-17 10:00:50|||||||||6
1655460060000|2022-06-17 10:01:00|41076.5|41056.5|41064.4|41044.4|41076.5|41056.5|41064.4|41044.4|4
1655460070000|2022-06-17 10:01:10|41062.3|41042.3|41065.2|41045.2|41067.3|41047.3|41062.3|41042.3|3
1655460080000|2022-06-17 10:01:20|41069.8|41049.8|41069.8|41049.8|41070.2|41050.2|41069.8|41049.8|0
1655460090000|2022-06-17 10:01:30|41067.7|41047.7|41079.8|41059.8|41079.8|41059.8|41067.7|41047.7|36
1655460100000|2022-06-17 10:01:40|41081.9|41061.9|41095.2|41075.2|41096.9|41076.9|41081.9|41061.9|0
1655460110000|2022-06-17 10:01:50|41094.8|41074.8|41089.8|41069.8|41094.8|41074.8|41089.8|41069.8|7
1655460120000|2022-06-17 10:02:00|41090.2|41070.2|41089.4|41069.4|41092.3|41072.3|41089.4|41069.4|1
1655460130000|2022-06-17 10:02:10|41089.8|41069.8|41089.8|41069.8|41089.8|41069.8|41089.8|41069.8|0
1655460140000|2022-06-17 10:02:20|41090.2|41070.2|41104.8|41084.8|41104.8|41084.8|41090.2|41070.2|1
1655460150000|2022-06-17 10:02:30|41105.2|41085.2|41099|41079|41107.3|41087.3|41099|41079|4
1655460170000|2022-06-17 10:02:50|41099.4|41079.4|41102.3|41082.3|41102.3|41082.3|41099|41079|2
1655460180000|2022-06-17 10:03:00|41104.8|41084.8|41099.8|41079.8|41104.8|41084.8|41099.8|41079.8|5
1655460190000|2022-06-17 10:03:10|41102.3|41082.3|41102.3|41082.3|41102.3|41082.3|41099.8|41079.8|0
1655460200000|2022-06-17 10:03:20|41102.7|41082.7|41117.3|41097.3|41117.3|41097.3|41102.7|41082.7|3
1655460210000|2022-06-17 10:03:30|41117.7|41097.7|41120.6|41100.6|41120.6|41100.6|41117.7|41097.7|2
1655460220000|2022-06-17 10:03:40|41122.7|41102.7|41122.7|41102.7|41122.7|41102.7|41122.7|41102.7|0
1655460230000|2022-06-17 10:03:50|41119.8|41099.8|41121.9|41101.9|41124.8|41104.8|41119.8|41099.8|3
1655460240000|2022-06-17 10:04:00|41119.8|41099.8|41121.5|41101.5|41121.5|41101.5|41119.4|41099.4|1
1655460250000|2022-06-17 10:04:10|41119.4|41099.4|41116.9|41096.9|41119.4|41099.4|41114.8|41094.8|1
1655460260000|2022-06-17 10:04:20|41111.9|41091.9|41107.3|41087.3|41111.9|41091.9|41107.3|41087.3|1
1655460270000|2022-06-17 10:04:30|41106.9|41086.9|41106.9|41086.9|41106.9|41086.9|41104|41084|1
1655460280000|2022-06-17 10:04:40|41107.7|41087.7|41112.3|41092.3|41112.3|41092.3|41107.7|41087.7|0
1655460290000|2022-06-17 10:04:50|41112.7|41092.7|41112.3|41092.3|41112.7|41092.7|41112.3|41092.3|1
1655460300000|2022-06-17 10:05:00|41111.9|41091.9|41111.9|41091.9|41111.9|41091.9|41111.9|41091.9|0
1655460310000|2022-06-17 10:05:10|41109.8|41089.8|41109.8|41089.8|41109.8|41089.8|41109.8|41089.8|0
1655460320000|2022-06-17 10:05:20|41109.4|41089.4|41104.8|41084.8|41109.4|41089.4|41104.8|41084.8|0
1655460340000|2022-06-17 10:05:40|41104|41084|41094|41074|41104|41084|41094|41074|2
1655460350000|2022-06-17 10:05:50|41093.7|41073.7|41093.7|41073.7|41093.7|41073.7|41093.7|41073.7|0
1655460360000|2022-06-17 10:06:00|41093.3|41073.3|41084|41064|41093.3|41073.3|41084|41064|1
1655460370000|2022-06-17 10:06:10|41084.4|41064.4|41081.9|41061.9|41084.4|41064.4|41081.9|41061.9|0
1655460380000|2022-06-17 10:06:20|41079.4|41059.4|41079.4|41059.4|41079.4|41059.4|41079.4|41059.4|0
1655460390000|2022-06-17 10:06:30|41077.3|41057.3|41082.3|41062.3|41082.3|41062.3|41077.3|41057.3|1
1655460400000|2022-06-17 10:06:40|41084.8|41064.8|41084.8|41064.8|41086.9|41066.9|41082.3|41062.3|0
1655460410000|2022-06-17 10:06:50|41084.4|41064.4|41069.4|41049.4|41084.4|41064.4|41069.4|41049.4|1
1655460420000|2022-06-17 10:07:00|41067.3|41047.3|41069.8|41049.8|41069.8|41049.8|41065.6|41045.6|1
1655460430000|2022-06-17 10:07:10|41070.2|41050.2|41072.3|41052.3|41072.3|41052.3|41069.8|41049.8|0
1655460440000|2022-06-17 10:07:20|41071.9|41051.9|41065.2|41045.2|41071.9|41051.9|41065.2|41045.2|0
1655460450000|2022-06-17 10:07:30|41064.4|41044.4|41064.8|41044.8|41064.8|41044.8|41064.1|41044.1|1
1655460460000|2022-06-17 10:07:40|41065.2|41045.2|41064.8|41044.8|41067.3|41047.3|41064.8|41044.8|1
1655460470000|2022-06-17 10:07:50|41062.3|41042.3|41062.3|41042.3|41062.3|41042.3|41059.8|41039.8|0
1655460480000|2022-06-17 10:08:00|41059.8|41039.8|41062.3|41042.3|41062.3|41042.3|41059.8|41039.8|1
1655460490000|2022-06-17 10:08:10|41062.7|41042.7|41064.8|41044.8|41066.9|41046.9|41062.7|41042.7|0
1655460500000|2022-06-17 10:08:20|41067.3|41047.3|41074.8|41054.8|41074.8|41054.8|41064.8|41044.8|2
1655460510000|2022-06-17 10:08:30|41074.4|41054.4|41074.4|41054.4|41074.4|41054.4|41074.4|41054.4|1
1655460520000|2022-06-17 10:08:40|41069.8|41049.8|41069.8|41049.8|41069.8|41049.8|41069.8|41049.8|0
1655460530000|2022-06-17 10:08:50|41067.3|41047.3|41064.8|41044.8|41069.1|41049.1|41064.8|41044.8|0
1655460540000|2022-06-17 10:09:00|41064.4|41044.4|41059.8|41039.8|41064.8|41044.8|41059.8|41039.8|1
1655460550000|2022-06-17 10:09:10|41059.4|41039.4|41057.3|41037.3|41059.4|41039.4|41057.3|41037.3|0
1655460560000|2022-06-17 10:09:20|41057.7|41037.7|41054.8|41034.8|41059.8|41039.8|41054.8|41034.8|1
1655460570000|2022-06-17 10:09:30|41054.4|41034.4|41047.3|41027.3|41054.4|41034.4|41047.3|41027.3|2
1655460580000|2022-06-17 10:09:40|41046.9|41026.9|41034.8|41014.8|41046.9|41026.9|41034.8|41014.8|6
1655460590000|2022-06-17 10:09:50|41035.2|41015.2|41041.9|41021.9|41041.9|41021.9|41035.2|41015.2|2
1655460600000|2022-06-17 10:10:00|41039.8|41019.8|41040.2|41020.2|41040.6|41020.6|41039.8|41019.8|3
1655460610000|2022-06-17 10:10:10|41040.6|41020.6|41042.7|41022.7|41043.1|41023.1|41040.2|41020.2|2
1655460620000|2022-06-17 10:10:20|41042.3|41022.3|41042.3|41022.3|41044.4|41024.4|41042.3|41022.3|2
1655460630000|2022-06-17 10:10:30|41046.9|41026.9|41041.9|41021.9|41046.9|41026.9|41041.9|41021.9|2
1655460640000|2022-06-17 10:10:40|41042.3|41022.3|41041.9|41021.9|41044.1|41024.1|41041.9|41021.9|0
1655460650000|2022-06-17 10:10:50|41042.3|41022.3|41041.9|41021.9|41044.4|41024.4|41041.9|41021.9|0
1655460660000|2022-06-17 10:11:00|41042.3|41022.3|41044.8|41024.8|41044.8|41024.8|41041.9|41021.9|2
1655460670000|2022-06-17 10:11:10|41042.7|41022.7|41052.3|41032.3|41052.3|41032.3|41042.7|41022.7|4
1655460680000|2022-06-17 10:11:20|41051.9|41031.9|41051.9|41031.9|41051.9|41031.9|41051.9|41031.9|3
1655460690000|2022-06-17 10:11:30|41049.8|41029.8|41049.8|41029.8|41049.8|41029.8|41049.8|41029.8|0
1655460700000|2022-06-17 10:11:40|41054.8|41034.8|41057.3|41037.3|41057.3|41037.3|41054.8|41034.8|2
1655460710000|2022-06-17 10:11:50|41057.7|41037.7|41064.8|41044.8|41064.8|41044.8|41057.3|41037.3|0
1655460720000|2022-06-17 10:12:00|41067.3|41047.3|41069.8|41049.8|41072.3|41052.3|41064.8|41044.8|1
1655460730000|2022-06-17 10:12:10|41072.3|41052.3|41074.8|41054.8|41074.8|41054.8|41070.2|41050.2|0
1655460750000|2022-06-17 10:12:30|41074.4|41054.4|41074.8|41054.8|41074.8|41054.8|41074.4|41054.4|1
1655460760000|2022-06-17 10:12:40|41072.3|41052.3|41072.3|41052.3|41072.3|41052.3|41072.3|41052.3|0
1655460770000|2022-06-17 10:12:50|41072.7|41052.7|41074.8|41054.8|41074.8|41054.8|41072.7|41052.7|11
1655460780000|2022-06-17 10:13:00|41074.4|41054.4|41074.8|41054.8|41074.8|41054.8|41072.3|41052.3|1
1655460790000|2022-06-17 10:13:10|41072.7|41052.7|41064.8|41044.8|41074.8|41054.8|41064.8|41044.8|2
1655460810000|2022-06-17 10:13:30|41060.2|41040.2|41059.8|41039.8|41060.2|41040.2|41059.8|41039.8|0
1655460820000|2022-06-17 10:13:40|41059.4|41039.4|41057|41037|41059.8|41039.8|41057|41037|0
1655460830000|2022-06-17 10:13:50|41059.8|41039.8|41057.3|41037.3|41059.8|41039.8|41055.2|41035.2|0
1655460840000|2022-06-17 10:14:00|41057|41037|41050.2|41030.2|41057|41037|41049.8|41029.8|0
1655460850000|2022-06-17 10:14:10|41052|41032|41054.8|41034.8|41054.8|41034.8|41050.2|41030.2|0
1655460860000|2022-06-17 10:14:20|41057|41037|41057.3|41037.3|41057.3|41037.3|41057|41037|0
1655460870000|2022-06-17 10:14:30|41057|41037|41054.8|41034.8|41057.3|41037.3|41054.8|41034.8|0
1655460880000|2022-06-17 10:14:40|41057.3|41037.3|41057|41037|41057.3|41037.3|41054.8|41034.8|0
1655460890000|2022-06-17 10:14:50|41054.8|41034.8|41054.8|41034.8|41054.8|41034.8|41054.8|41034.8|1
1655460900000|2022-06-17 10:15:00|41047.7|41027.7|41046.6|41026.6|41047.7|41027.7|41046.6|41026.6|4
1655460910000|2022-06-17 10:15:10|41047|41027|41046.6|41026.6|41047|41027|41044.1|41024.1|0
1655460920000|2022-06-17 10:15:20|41046.2|41026.2|41046.6|41026.6|41049.5|41029.5|41044.1|41024.1|2
1655460930000|2022-06-17 10:15:30|41046.2|41026.2|41044.1|41024.1|41046.6|41026.6|41044.1|41024.1|0
1655460940000|2022-06-17 10:15:40|41044.5|41024.5|41044.5|41024.5|41044.5|41024.5|41044.5|41024.5|0
1655460960000|2022-06-17 10:16:00|41044.8|41024.8|41047|41027|41047|41027|41044.8|41024.8|2
1655460980000|2022-06-17 10:16:20|41049.8|41029.8|41049.8|41029.8|41049.8|41029.8|41049.8|41029.8|2
1655461000000|2022-06-17 10:16:40|41050.2|41030.2|41054.8|41034.8|41054.8|41034.8|41050.2|41030.2|0
1655461010000|2022-06-17 10:16:50|41057.7|41037.7|41059.8|41039.8|41062|41042|41057.7|41037.7|1
1655461020000|2022-06-17 10:17:00|41057.3|41037.3|41054.8|41034.8|41057.3|41037.3|41054.8|41034.8|1
1655461030000|2022-06-17 10:17:10|41054.5|41034.5|41052.3|41032.3|41054.8|41034.8|41052.3|41032.3|0
1655461040000|2022-06-17 10:17:20|41052|41032|41052.3|41032.3|41052.3|41032.3|41049.8|41029.8|2
1655461050000|2022-06-17 10:17:30|41054.5|41034.5|41059.5|41039.5|41059.8|41039.8|41054.5|41034.5|1
1655461060000|2022-06-17 10:17:40|41059.8|41039.8|41067.7|41047.7|41067.7|41047.7|41059.8|41039.8|1
1655461070000|2022-06-17 10:17:50|41069.8|41049.8|41074.8|41054.8|41074.8|41054.8|41069.8|41049.8|1
1655461080000|2022-06-17 10:18:00|41075.2|41055.2|41077.7|41057.7|41077.7|41057.7|41075.2|41055.2|1
1655461090000|2022-06-17 10:18:10|41080.2|41060.2|41092.7|41072.7|41094.5|41074.5|41080.2|41060.2|16
1655461100000|2022-06-17 10:18:20|41094.8|41074.8|41102|41082|41102.3|41082.3|41094.8|41074.8|6
1655461110000|2022-06-17 10:18:30|41099.8|41079.8|41099.5|41079.5|41099.8|41079.8|41097.3|41077.3|3
1655461130000|2022-06-17 10:18:50|41097.3|41077.3|41094.8|41074.8|41099.8|41079.8|41094.8|41074.8|1
1655461140000|2022-06-17 10:19:00|41097|41077|41094.8|41074.8|41097|41077|41094.8|41074.8|1
1655461150000|2022-06-17 10:19:10|41097.3|41077.3|41094.8|41074.8|41097.3|41077.3|41094.8|41074.8|2
1655461160000|2022-06-17 10:19:20|41092.3|41072.3|41092.3|41072.3|41092.3|41072.3|41092.3|41072.3|3
1655461170000|2022-06-17 10:19:30|41092|41072|41089.8|41069.8|41092|41072|41089.8|41069.8|1
1655461180000|2022-06-17 10:19:40|41092.3|41072.3|41092.7|41072.7|41092.7|41072.7|41092.3|41072.3|1
1655461190000|2022-06-17 10:19:50|41097.3|41077.3|41097.3|41077.3|41097.3|41077.3|41097.3|41077.3|3
1655461200000|2022-06-17 10:20:00|41099.8|41079.8|41105.2|41085.2|41105.2|41085.2|41099.8|41079.8|7
1655461210000|2022-06-17 10:20:10|41104.8|41084.8|41102.7|41082.7|41104.8|41084.8|41102.7|41082.7|47
1655461220000|2022-06-17 10:20:20|41102.4|41082.4|41103.5|41083.5|41105.2|41085.2|41102.4|41082.4|4
1655461230000|2022-06-17 10:20:30|41105.6|41085.6|41097.7|41077.7|41105.6|41085.6|41097.7|41077.7|6
1655461240000|2022-06-17 10:20:40|41097.4|41077.4|41098.1|41078.1|41098.1|41078.1|41095.2|41075.2|2
1655461250000|2022-06-17 10:20:50|41097.7|41077.7|41097.7|41077.7|41098.5|41078.5|41093.5|41073.5|3
1655461260000|2022-06-17 10:21:00|41099.9|41079.9|41100.2|41080.2|41100.2|41080.2|41099.9|41079.9|4
1655461270000|2022-06-17 10:21:10|41100.6|41080.6|41107.7|41087.7|41107.7|41087.7|41100.6|41080.6|1
1655461280000|2022-06-17 10:21:20|41108.1|41088.1|41110.2|41090.2|41110.2|41090.2|41108.1|41088.1|0
1655461290000|2022-06-17 10:21:30|41105.6|41085.6|41102.7|41082.7|41105.6|41085.6|41102.7|41082.7|0
1655461300000|2022-06-17 10:21:40|41100.2|41080.2|41097.7|41077.7|41100.2|41080.2|41097.7|41077.7|0
1655461310000|2022-06-17 10:21:50|41100.2|41080.2|41095.2|41075.2|41100.2|41080.2|41095.2|41075.2|0
1655461320000|2022-06-17 10:22:00|41094.9|41074.9|41085.6|41065.6|41094.9|41074.9|41085.6|41065.6|11
1655461330000|2022-06-17 10:22:10|41086|41066|41085.6|41065.6|41088.1|41068.1|41085.6|41065.6|0
1655461340000|2022-06-17 10:22:20|41086|41066|41085.6|41065.6|41087.7|41067.7|41085.6|41065.6|0
1655461350000|2022-06-17 10:22:30|41084.9|41064.9|41082.7|41062.7|41084.9|41064.9|41082.7|41062.7|2
1655461360000|2022-06-17 10:22:40|41080.6|41060.6|41080.6|41060.6|41080.6|41060.6|41080.6|41060.6|0
1655461370000|2022-06-17 10:22:50|41080.2|41060.2|41075.6|41055.6|41080.2|41060.2|41075.6|41055.6|0
1655461380000|2022-06-17 10:23:00|41072.7|41052.7|41058.1|41038.1|41072.7|41052.7|41058.1|41038.1|1
1655461390000|2022-06-17 10:23:10|41055.6|41035.6|41052.7|41032.7|41055.6|41035.6|41052.7|41032.7|1
1655461400000|2022-06-17 10:23:20|41053.1|41033.1|41052.7|41032.7|41053.1|41033.1|41052.7|41032.7|0
1655461410000|2022-06-17 10:23:30|41053.1|41033.1|41062.7|41042.7|41062.7|41042.7|41053.1|41033.1|2
1655461420000|2022-06-17 10:23:40|41063.1|41043.1|41063.1|41043.1|41063.1|41043.1|41060.6|41040.6|2
1655461430000|2022-06-17 10:23:50|41062.7|41042.7|41060.6|41040.6|41065.6|41045.6|41060.6|41040.6|0
1655461440000|2022-06-17 10:24:00|41061|41041|41070.2|41050.2|41070.2|41050.2|41061|41041|0
1655461450000|2022-06-17 10:24:10|41070.6|41050.6|41073.1|41053.1|41073.1|41053.1|41070.6|41050.6|1
1655461460000|2022-06-17 10:24:20|41073.5|41053.5|41070.6|41050.6|41075.6|41055.6|41070.6|41050.6|0
1655461490000|2022-06-17 10:24:50|41073.1|41053.1|41073.1|41053.1|41075.6|41055.6|41070.6|41050.6|1
1655461500000|2022-06-17 10:25:00|41070.6|41050.6|41062.7|41042.7|41070.6|41050.6|41062.7|41042.7|4
1655461510000|2022-06-17 10:25:10|41064.9|41044.9|41055.6|41035.6|41064.9|41044.9|41055.6|41035.6|0
1655461520000|2022-06-17 10:25:20|||||||||1
1655461530000|2022-06-17 10:25:30|41053.5|41033.5|41053.1|41033.1|41053.5|41033.5|41053.1|41033.1|0
1655461550000|2022-06-17 10:25:50|41053.5|41033.5|41055.6|41035.6|41055.6|41035.6|41053.5|41033.5|0
1655461560000|2022-06-17 10:26:00|||||||||1
1655461570000|2022-06-17 10:26:10|41056|41036|41057.7|41037.7|41058.1|41038.1|41055.6|41035.6|1
1655461580000|2022-06-17 10:26:20|41055.6|41035.6|41055.6|41035.6|41055.6|41035.6|41055.6|41035.6|0
1655461590000|2022-06-17 10:26:30|41058.1|41038.1|41055.6|41035.6|41060.6|41040.6|41055.6|41035.6|4
1655461600000|2022-06-17 10:26:40|41056|41036|41070.6|41050.6|41073.5|41053.5|41056|41036|5
1655461610000|2022-06-17 10:26:50|||||||||2
1655461620000|2022-06-17 10:27:00|41070.2|41050.2|41058.1|41038.1|41070.2|41050.2|41058.1|41038.1|1
1655461630000|2022-06-17 10:27:10|41055.6|41035.6|41050.6|41030.6|41055.6|41035.6|41050.6|41030.6|2
1655461640000|2022-06-17 10:27:20|41050.3|41030.3|41050.3|41030.3|41050.3|41030.3|41050.3|41030.3|0
1655461650000|2022-06-17 10:27:30|41049.9|41029.9|41040.6|41020.6|41050.3|41030.3|41040.6|41020.6|3
1655461660000|2022-06-17 10:27:40|41037.8|41017.8|41035.3|41015.3|41037.8|41017.8|41035.3|41015.3|0
1655461670000|2022-06-17 10:27:50|41035.6|41015.6|41027.4|41007.4|41035.6|41015.6|41027.4|41007.4|7
1655461680000|2022-06-17 10:28:00|41023.1|41003.1|41035.6|41015.6|41035.6|41015.6|41022|41002|10
1655461690000|2022-06-17 10:28:10|41036|41016|41032.8|41012.8|41038.5|41018.5|41032.8|41012.8|8
1655461700000|2022-06-17 10:28:20|41028.1|41008.1|41025.3|41005.3|41028.1|41008.1|41025.3|41005.3|4
1655461710000|2022-06-17 10:28:30|41025.6|41005.6|41030.3|41010.3|41030.3|41010.3|41025.6|41005.6|5
1655461720000|2022-06-17 10:28:40|41030.6|41010.6|41030.6|41010.6|41030.6|41010.6|41030.3|41010.3|2
1655461730000|2022-06-17 10:28:50|41031|41011|41033.1|41013.1|41033.1|41013.1|41030.6|41010.6|0
1655461740000|2022-06-17 10:29:00|41036|41016|41038.1|41018.1|41038.1|41018.1|41036|41016|1
1655461750000|2022-06-17 10:29:10|41040.6|41020.6|41040.3|41020.3|41041|41021|41040.3|41020.3|3
1655461760000|2022-06-17 10:29:20|41038.1|41018.1|41032.8|41012.8|41038.1|41018.1|41032.8|41012.8|0
1655461770000|2022-06-17 10:29:30|41030.6|41010.6|41030.6|41010.6|41031|41011|41030.6|41010.6|0
1655461780000|2022-06-17 10:29:40|41030.3|41010.3|41028.1|41008.1|41030.6|41010.6|41028.1|41008.1|1
1655461800000|2022-06-17 10:30:00|41030.6|41010.6|41030.6|41010.6|41030.6|41010.6|41027.8|41007.8|1
1655461810000|2022-06-17 10:30:10|41033.1|41013.1|41038.5|41018.5|41038.5|41018.5|41033.1|41013.1|2
1655461820000|2022-06-17 10:30:20|41038.1|41018.1|41035.6|41015.6|41038.1|41018.1|41035.6|41015.6|3
1655461830000|2022-06-17 10:30:30|41036|41016|41035.6|41015.6|41036|41016|41035.6|41015.6|0
1655461840000|2022-06-17 10:30:40|41033.1|41013.1|41035.6|41015.6|41035.6|41015.6|41033.1|41013.1|0
1655461850000|2022-06-17 10:30:50|41030.6|41010.6|41035.6|41015.6|41035.6|41015.6|41030.6|41010.6|2
1655461860000|2022-06-17 10:31:00|41036.4|41016.4|41038.5|41018.5|41038.5|41018.5|41036.4|41016.4|1
1655461870000|2022-06-17 10:31:10|41043.9|41023.9|41050.6|41030.6|41050.6|41030.6|41043.9|41023.9|1
1655461880000|2022-06-17 10:31:20|41050.3|41030.3|41048.5|41028.5|41050.3|41030.3|41048.1|41028.1|0
1655461890000|2022-06-17 10:31:30|41050.6|41030.6|41053.1|41033.1|41053.1|41033.1|41050.6|41030.6|3
1655461900000|2022-06-17 10:31:40|41053.5|41033.5|41063.1|41043.1|41063.1|41043.1|41053.5|41033.5|1
1655461910000|2022-06-17 10:31:50|41060.6|41040.6|41065.6|41045.6|41065.6|41045.6|41060.6|41040.6|3
1655461920000|2022-06-17 10:32:00|41065.3|41045.3|41060.3|41040.3|41065.3|41045.3|41060.3|41040.3|2
1655461930000|2022-06-17 10:32:10|41058.1|41038.1|41063.1|41043.1|41063.1|41043.1|41055.6|41035.6|2
1655461940000|2022-06-17 10:32:20|41060.6|41040.6|41055.6|41035.6|41060.6|41040.6|41053.5|41033.5|1
1655461950000|2022-06-17 10:32:30|41053.1|41033.1|41053.1|41033.1|41053.1|41033.1|41050.6|41030.6|0
1655461960000|2022-06-17 10:32:40|41052.8|41032.8|41050.6|41030.6|41052.8|41032.8|41050.6|41030.6|1
1655461970000|2022-06-17 10:32:50|41050.3|41030.3|41053.1|41033.1|41053.1|41033.1|41050.3|41030.3|1
1655461980000|2022-06-17 10:33:00|41052.8|41032.8|41053.5|41033.5|41060.6|41040.6|41051|41031|0
1655461990000|2022-06-17 10:33:10|41053.1|41033.1|41051|41031|41055.6|41035.6|41051|41031|1
1655462000000|2022-06-17 10:33:20|41053.5|41033.5|41055.6|41035.6|41055.6|41035.6|41053.5|41033.5|0
1655462010000|2022-06-17 10:33:30|41056|41036|41065.6|41045.6|41065.6|41045.6|41056|41036|1
1655462020000|2022-06-17 10:33:40|41065.3|41045.3|41060.6|41040.6|41065.3|41045.3|41060.6|41040.6|0
1655462030000|2022-06-17 10:33:50|41061|41041|41060.7|41040.7|41061|41041|41060.6|41040.6|0
1655462040000|2022-06-17 10:34:00|41058.2|41038.2|41053.2|41033.2|41060.3|41040.3|41053.2|41033.2|3
1655462050000|2022-06-17 10:34:10|41055.7|41035.7|41050.7|41030.7|41055.7|41035.7|41050.3|41030.3|1
1655462070000|2022-06-17 10:34:30|41050.3|41030.3|41045.7|41025.7|41050.3|41030.3|41045.3|41025.3|2
1655462080000|2022-06-17 10:34:40|41045.3|41025.3|41045.7|41025.7|41045.7|41025.7|41040.7|41020.7|0
1655462100000|2022-06-17 10:35:00|41043.2|41023.2|41030.7|41010.7|41043.2|41023.2|41030.7|41010.7|2
1655462120000|2022-06-17 10:35:20|41033.2|41013.2|41030.7|41010.7|41035.7|41015.7|41030.7|41010.7|0
1655462130000|2022-06-17 10:35:30|41031.4|41011.4|41033.2|41013.2|41035.7|41015.7|41031.4|41011.4|1
1655462140000|2022-06-17 10:35:40|41031|41011|41032.8|41012.8|41033.2|41013.2|41031|41011|0
1655462150000|2022-06-17 10:35:50|41033.2|41013.2|41025.7|41005.7|41033.2|41013.2|41025.7|41005.7|1
1655462160000|2022-06-17 10:36:00|41025.3|41005.3|41010.7|40990.7|41025.3|41005.3|41010.7|40990.7|18
1655462170000|2022-06-17 10:36:10|41010.3|40990.3|41003.5|40983.5|41010.3|40990.3|41003.5|40983.5|1
1655462180000|2022-06-17 10:36:20|41005.3|40985.3|41010.3|40990.3|41010.3|40990.3|41005.3|40985.3|1
1655462190000|2022-06-17 10:36:30|41010.7|40990.7|41013.2|40993.2|41013.2|40993.2|41010.7|40990.7|0
1655462200000|2022-06-17 10:36:40|41015.7|40995.7|41013.5|40993.5|41015.7|40995.7|41013.2|40993.2|0
1655462210000|2022-06-17 10:36:50|41015.3|40995.3|41015.7|40995.7|41015.7|40995.7|41013.2|40993.2|0
1655462220000|2022-06-17 10:37:00|41015.3|40995.3|41013.2|40993.2|41018.2|40998.2|41013.2|40993.2|5
1655462230000|2022-06-17 10:37:10|41013.5|40993.5|41015.7|40995.7|41015.7|40995.7|41013.5|40993.5|2
1655462240000|2022-06-17 10:37:20|41013.2|40993.2|41010.7|40990.7|41013.2|40993.2|41008.2|40988.2|1
1655462250000|2022-06-17 10:37:30|41011|40991|41013.2|40993.2|41013.2|40993.2|41011|40991|1
1655462260000|2022-06-17 10:37:40|41012.8|40992.8|41017.8|40997.8|41017.8|40997.8|41012.8|40992.8|0
1655462270000|2022-06-17 10:37:50|41019.9|40999.9|41033.2|41013.2|41033.2|41013.2|41019.9|40999.9|4
1655462280000|2022-06-17 10:38:00|41035.3|41015.3|41048.2|41028.2|41050.7|41030.7|41035.3|41015.3|4
1655462290000|2022-06-17 10:38:10|41046|41026|41050.7|41030.7|41050.7|41030.7|41046|41026|1
1655462300000|2022-06-17 10:38:20|41051|41031|41043.2|41023.2|41055.7|41035.7|41043.2|41023.2|7
1655462310000|2022-06-17 10:38:30|41042.8|41022.8|41038.5|41018.5|41042.8|41022.8|41036|41016|1
1655462320000|2022-06-17 10:38:40|41038.9|41018.9|41035.7|41015.7|41038.9|41018.9|41035.7|41015.7|4
1655462330000|2022-06-17 10:38:50|41036|41016|41030.7|41010.7|41036|41016|41030.3|41010.3|2
1655462340000|2022-06-17 10:39:00|41030.3|41010.3|41022.8|41002.8|41030.7|41010.7|41022.8|41002.8|4
1655462350000|2022-06-17 10:39:10|41020.7|41000.7|41012.8|40992.8|41020.7|41000.7|41010.7|40990.7|2
1655462360000|2022-06-17 10:39:20|41010.7|40990.7|41008.9|40988.9|41012.8|40992.8|41008.5|40988.5|7
1655462370000|2022-06-17 10:39:30|41015.7|40995.7|41015.7|40995.7|41018.2|40998.2|41015.7|40995.7|2
1655462380000|2022-06-17 10:39:40|41013.5|40993.5|41015.7|40995.7|41015.7|40995.7|41013.5|40993.5|0
1655462390000|2022-06-17 10:39:50|41018.2|40998.2|41021.4|41001.4|41021.4|41001.4|41018.2|40998.2|0
1655462400000|2022-06-17 10:40:00|41023.9|41003.9|41035.7|41015.7|41035.7|41015.7|41023.5|41003.5|5
1655462410000|2022-06-17 10:40:10|41040.7|41020.7|41050.7|41030.7|41050.7|41030.7|41040.7|41020.7|0
1655462420000|2022-06-17 10:40:20|41048.2|41028.2|41043.2|41023.2|41050.7|41030.7|41043.2|41023.2|4
1655462430000|2022-06-17 10:40:30|41035.7|41015.7|41035.7|41015.7|41038.2|41018.2|41035.7|41015.7|1
1655462440000|2022-06-17 10:40:40|41038.5|41018.5|41040.7|41020.7|41040.7|41020.7|41038.5|41018.5|4
1655462450000|2022-06-17 10:40:50|41041|41021|41040.7|41020.7|41041|41021|41040.7|41020.7|2
1655462460000|2022-06-17 10:41:00|41041.4|41021.4|41041.1|41021.1|41043.6|41023.6|41040.7|41020.7|0
1655462470000|2022-06-17 10:41:10|41045.7|41025.7|41048.6|41028.6|41048.9|41028.9|41045.7|41025.7|0
1655462480000|2022-06-17 10:41:20|41052.8|41032.8|41053.6|41033.6|41053.6|41033.6|41052.8|41032.8|1
1655462490000|2022-06-17 10:41:30|41055.7|41035.7|41058.6|41038.6|41058.6|41038.6|41055.7|41035.7|0
1655462500000|2022-06-17 10:41:40|41055.7|41035.7|41052.8|41032.8|41055.7|41035.7|41052.8|41032.8|2
1655462510000|2022-06-17 10:41:50|41054.9|41034.9|41054.9|41034.9|41055.7|41035.7|41054.9|41034.9|0
1655462520000|2022-06-17 10:42:00|41050.7|41030.7|41045.7|41025.7|41050.7|41030.7|41045.7|41025.7|3
1655462530000|2022-06-17 10:42:10|41045.3|41025.3|41045.7|41025.7|41045.7|41025.7|41043.2|41023.2|1
1655462540000|2022-06-17 10:42:20|41043.6|41023.6|41045.7|41025.7|41045.7|41025.7|41043.6|41023.6|0
1655462550000|2022-06-17 10:42:30|41043.6|41023.6|41045.7|41025.7|41048.2|41028.2|41043.6|41023.6|1
1655462560000|2022-06-17 10:42:40|41043.6|41023.6|41043.6|41023.6|41045.7|41025.7|41043.6|41023.6|0
1655462580000|2022-06-17 10:43:00|41043.2|41023.2|41035.7|41015.7|41043.2|41023.2|41032.8|41012.8|9
1655462590000|2022-06-17 10:43:10|41036.1|41016.1|41033.2|41013.2|41036.1|41016.1|41033.2|41013.2|0
1655462600000|2022-06-17 10:43:20|41030.7|41010.7|41030.3|41010.3|41033.2|41013.2|41030.3|41010.3|1
1655462610000|2022-06-17 10:43:30|41027.8|41007.8|41030.7|41010.7|41030.7|41010.7|41027.8|41007.8|0
1655462620000|2022-06-17 10:43:40|41031.1|41011.1|41046.1|41026.1|41046.1|41026.1|41031.1|41011.1|7
1655462630000|2022-06-17 10:43:50|41048.2|41028.2|41045.7|41025.7|41048.2|41028.2|41045.7|41025.7|0
1655462640000|2022-06-17 10:44:00|41046.1|41026.1|41048.6|41028.6|41048.6|41028.6|41045.7|41025.7|0
1655462650000|2022-06-17 10:44:10|41050.7|41030.7|41043.2|41023.2|41050.7|41030.7|41043.2|41023.2|3
1655462660000|2022-06-17 10:44:20|41042.8|41022.8|41040.3|41020.3|41042.8|41022.8|41040.3|41020.3|2
1655462670000|2022-06-17 10:44:30|41039.9|41019.9|41037.8|41017.8|41039.9|41019.9|41035.3|41015.3|0
1655462680000|2022-06-17 10:44:40|41038.2|41018.2|41041.1|41021.1|41041.1|41021.1|41035.7|41015.7|0
1655462690000|2022-06-17 10:44:50|41041.4|41021.4|41050.7|41030.7|41053.2|41033.2|41041.4|41021.4|1
1655462700000|2022-06-17 10:45:00|41045.7|41025.7|41040.7|41020.7|41045.7|41025.7|41040.7|41020.7|4
1655462710000|2022-06-17 10:45:10|41038.2|41018.2|41035.7|41015.7|41038.2|41018.2|41035.7|41015.7|0
1655462720000|2022-06-17 10:45:20|41036.1|41016.1|41023.2|41003.2|41038.2|41018.2|41023.2|41003.2|3
1655462730000|2022-06-17 10:45:30|41022.8|41002.8|41029.3|41009.3|41029.3|41009.3|41022.8|41002.8|0
1655462740000|2022-06-17 10:45:40|41031.4|41011.4|41018.2|40998.2|41031.4|41011.4|41018.2|40998.2|2
1655462750000|2022-06-17 10:45:50|41020.7|41000.7|41020.7|41000.7|41020.7|41000.7|41020.7|41000.7|1
1655462760000|2022-06-17 10:46:00|41019.9|40999.9|41015.7|40995.7|41019.9|40999.9|41010.7|40990.7|16
1655462770000|2022-06-17 10:46:10|41016.1|40996.1|41020.7|41000.7|41025.3|41005.3|41015.7|40995.7|8
1655462780000|2022-06-17 10:46:20|41023.2|41003.2|41028.6|41008.6|41028.6|41008.6|41023.2|41003.2|2
1655462790000|2022-06-17 10:46:30|41028.2|41008.2|41023.2|41003.2|41028.2|41008.2|41021.1|41001.1|0
1655462800000|2022-06-17 10:46:40|41020.7|41000.7|41020.7|41000.7|41020.7|41000.7|41020.7|41000.7|1
1655462810000|2022-06-17 10:46:50|41021.4|41001.4|41020.7|41000.7|41023.6|41003.6|41020.7|41000.7|1
1655462820000|2022-06-17 10:47:00|41020.3|41000.3|41028.9|41008.9|41028.9|41008.9|41020.3|41000.3|2
1655462830000|2022-06-17 10:47:10|41031.1|41011.1|41031.1|41011.1|41031.1|41011.1|41031.1|41011.1|0
1655462840000|2022-06-17 10:47:20|41045.7|41025.7|41055.7|41035.7|41057.8|41037.8|41045.7|41025.7|2
1655462850000|2022-06-17 10:47:30|41060.7|41040.7|41071.1|41051.1|41071.1|41051.1|41060.7|41040.7|6
1655462860000|2022-06-17 10:47:40|41073.2|41053.2|41075.7|41055.7|41075.7|41055.7|41073.2|41053.2|1
1655462870000|2022-06-17 10:47:50|41073.2|41053.2|41073.2|41053.2|41073.2|41053.2|41073.2|41053.2|1
1655462880000|2022-06-17 10:48:00|41072.8|41052.8|41066.1|41046.1|41072.8|41052.8|41065.7|41045.7|2
1655462890000|2022-06-17 10:48:10|41068.6|41048.6|41065.7|41045.7|41068.6|41048.6|41065.7|41045.7|0
1655462900000|2022-06-17 10:48:20|41066.1|41046.1|41065.7|41045.7|41068.6|41048.6|41065.7|41045.7|1
1655462910000|2022-06-17 10:48:30|41063.6|41043.6|41066.1|41046.1|41067.8|41047.8|41063.6|41043.6|0
1655462920000|2022-06-17 10:48:40|41066.5|41046.5|41082.8|41062.8|41082.8|41062.8|41065.7|41045.7|10
1655462930000|2022-06-17 10:48:50|41085.7|41065.7|41085.7|41065.7|41087.8|41067.8|41085.3|41065.3|1
1655462940000|2022-06-17 10:49:00|41085.3|41065.3|41079.9|41059.9|41085.7|41065.7|41079.9|41059.9|0
1655462950000|2022-06-17 10:49:10|41080.3|41060.3|41080.3|41060.3|41080.3|41060.3|41080.3|41060.3|1
1655462960000|2022-06-17 10:49:20|41077.8|41057.8|41075.7|41055.7|41080.3|41060.3|41075.7|41055.7|1
1655462970000|2022-06-17 10:49:30|41076.1|41056.1|41080.3|41060.3|41080.3|41060.3|41075.7|41055.7|0
1655462980000|2022-06-17 10:49:40|41080.7|41060.7|41080.3|41060.3|41080.7|41060.7|41080.3|41060.3|1
1655462990000|2022-06-17 10:49:50|41080.7|41060.7|41080.7|41060.7|41082.8|41062.8|41080.7|41060.7|0
1655463000000|2022-06-17 10:50:00|41081.1|41061.1|41097.8|41077.8|41097.8|41077.8|41081.1|41061.1|8
1655463010000|2022-06-17 10:50:10|41098.6|41078.6|41118.2|41098.2|41118.2|41098.2|41098.6|41078.6|8
1655463020000|2022-06-17 10:50:20|41117.8|41097.8|41095.7|41075.7|41117.8|41097.8|41088.6|41068.6|15
1655463030000|2022-06-17 10:50:30|41099.9|41079.9|41098.2|41078.2|41100.3|41080.3|41092.8|41072.8|2
1655463040000|2022-06-17 10:50:40|41100.7|41080.7|41110.7|41090.7|41110.7|41090.7|41100.7|41080.7|4
1655463050000|2022-06-17 10:50:50|41108.6|41088.6|41118.2|41098.2|41118.2|41098.2|41108.6|41088.6|7
1655463060000|2022-06-17 10:51:00|41118.6|41098.6|41133.2|41113.2|41133.2|41113.2|41118.6|41098.6|13
1655463070000|2022-06-17 10:51:10|41137.8|41117.8|41128.6|41108.6|41137.8|41117.8|41128.6|41108.6|10
1655463080000|2022-06-17 10:51:20|41126.1|41106.1|41126.5|41106.5|41126.5|41106.5|41126.1|41106.1|6
1655463090000|2022-06-17 10:51:30|41128.6|41108.6|41126.1|41106.1|41128.6|41108.6|41126.1|41106.1|0
1655463110000|2022-06-17 10:51:50|41125.7|41105.7|41120.7|41100.7|41125.7|41105.7|41120.7|41100.7|1
1655463120000|2022-06-17 10:52:00|41118.6|41098.6|41113.2|41093.2|41118.6|41098.6|41110.7|41090.7|2
1655463130000|2022-06-17 10:52:10|41112.8|41092.8|41110.7|41090.7|41112.8|41092.8|41110.3|41090.3|3
1655463140000|2022-06-17 10:52:20|41110.3|41090.3|41109.9|41089.9|41112.8|41092.8|41109.9|41089.9|0
1655463150000|2022-06-17 10:52:30|41107.8|41087.8|41101.1|41081.1|41107.8|41087.8|41101.1|41081.1|1
1655463160000|2022-06-17 10:52:40|41098.6|41078.6|41095.3|41075.3|41098.6|41078.6|41093.2|41073.2|1
1655463170000|2022-06-17 10:52:50|41092.8|41072.8|41093.2|41073.2|41093.2|41073.2|41092.8|41072.8|0
1655463180000|2022-06-17 10:53:00|41092.8|41072.8|41083.6|41063.6|41094.9|41074.9|41083.6|41063.6|6
1655463190000|2022-06-17 10:53:10|41085.7|41065.7|41088.2|41068.2|41088.2|41068.2|41085.7|41065.7|1
1655463200000|2022-06-17 10:53:20|41089.3|41069.3|41091.1|41071.1|41091.5|41071.5|41089|41069|0
1655463210000|2022-06-17 10:53:30|41090.7|41070.7|41091.1|41071.1|41091.1|41071.1|41088.6|41068.6|0
1655463220000|2022-06-17 10:53:40|41088.2|41068.2|41075.7|41055.7|41088.2|41068.2|41075.7|41055.7|3
1655463230000|2022-06-17 10:53:50|||||||||2
1655463240000|2022-06-17 10:54:00|41076.1|41056.1|41080.7|41060.7|41083.2|41063.2|41076.1|41056.1|3
1655463250000|2022-06-17 10:54:10|41081.1|41061.1|41080.7|41060.7|41083.2|41063.2|41080.7|41060.7|1
1655463260000|2022-06-17 10:54:20|41080.3|41060.3|41078.2|41058.2|41080.3|41060.3|41078.2|41058.2|1
1655463270000|2022-06-17 10:54:30|41080.7|41060.7|41080.7|41060.7|41080.7|41060.7|41080.7|41060.7|1
1655463280000|2022-06-17 10:54:40|41080.3|41060.3|41075.7|41055.7|41080.7|41060.7|41075.7|41055.7|2
1655463290000|2022-06-17 10:54:50|41076.1|41056.1|41081.1|41061.1|41081.1|41061.1|41076.1|41056.1|1
1655463300000|2022-06-17 10:55:00|41080.7|41060.7|41093.6|41073.6|41093.6|41073.6|41080.7|41060.7|2
1655463310000|2022-06-17 10:55:10|41096.1|41076.1|41095.7|41075.7|41098.2|41078.2|41095.7|41075.7|3
1655463320000|2022-06-17 10:55:20|41096.1|41076.1|41098.2|41078.2|41098.2|41078.2|41095.7|41075.7|0
1655463330000|2022-06-17 10:55:30|41095.7|41075.7|41095.7|41075.7|41095.7|41075.7|41095.7|41075.7|2
1655463340000|2022-06-17 10:55:40|41095.3|41075.3|41092.8|41072.8|41095.3|41075.3|41092.8|41072.8|0
1655463350000|2022-06-17 10:55:50|41093.2|41073.2|41092.8|41072.8|41093.2|41073.2|41092.8|41072.8|0
1655463360000|2022-06-17 10:56:00|41093.2|41073.2|41092.8|41072.8|41093.2|41073.2|41092.8|41072.8|0
1655463370000|2022-06-17 10:56:10|41093.2|41073.2|41092.8|41072.8|41093.2|41073.2|41092.8|41072.8|0
1655463380000|2022-06-17 10:56:20|41090.7|41070.7|41088.6|41068.6|41090.7|41070.7|41088.6|41068.6|0
1655463390000|2022-06-17 10:56:30|41086.5|41066.5|41088.6|41068.6|41088.6|41068.6|41086.5|41066.5|0
1655463400000|2022-06-17 10:56:40|41088.2|41068.2|41090.7|41070.7|41090.7|41070.7|41088.2|41068.2|0
1655463410000|2022-06-17 10:56:50|41088.2|41068.2|41085.7|41065.7|41088.2|41068.2|41085.7|41065.7|0
1655463420000|2022-06-17 10:57:00|41086.1|41066.1|41080.7|41060.7|41087.8|41067.8|41080.7|41060.7|7
1655463430000|2022-06-17 10:57:10|41078.2|41058.2|41078.2|41058.2|41078.2|41058.2|41078.2|41058.2|0
1655463440000|2022-06-17 10:57:20|41080.3|41060.3|41080.7|41060.7|41080.7|41060.7|41080.3|41060.3|2
1655463450000|2022-06-17 10:57:30|41076.5|41056.5|41076.1|41056.1|41076.5|41056.5|41076.1|41056.1|1
1655463460000|2022-06-17 10:57:40|41075.7|41055.7|41073.2|41053.2|41075.7|41055.7|41073.2|41053.2|1
1655463470000|2022-06-17 10:57:50|41072.8|41052.8|41071.1|41051.1|41072.8|41052.8|41068.6|41048.6|1
1655463480000|2022-06-17 10:58:00|41070.7|41050.7|41073.6|41053.6|41073.6|41053.6|41070.7|41050.7|3
1655463500000|2022-06-17 10:58:20|41076.1|41056.1|41073.6|41053.6|41076.1|41056.1|41073.6|41053.6|0
1655463510000|2022-06-17 10:58:30|41076.1|41056.1|41078.2|41058.2|41078.2|41058.2|41076.1|41056.1|2
1655463520000|2022-06-17 10:58:40|41077.8|41057.8|41073.6|41053.6|41077.8|41057.8|41073.6|41053.6|1
1655463530000|2022-06-17 10:58:50|41071.1|41051.1|41071.1|41051.1|41073.6|41053.6|41071.1|41051.1|0
1655463540000|2022-06-17 10:59:00|41073.6|41053.6|41068.6|41048.6|41073.6|41053.6|41068.6|41048.6|0
1655463550000|2022-06-17 10:59:10|41073.6|41053.6|41073.6|41053.6|41073.6|41053.6|41070.7|41050.7|0
1655463560000|2022-06-17 10:59:20|41073.2|41053.2|41073.6|41053.6|41073.6|41053.6|41071.1|41051.1|0
1655463570000|2022-06-17 10:59:30|41073.2|41053.2|41071.1|41051.1|41073.2|41053.2|41071.1|41051.1|3
1655463580000|2022-06-17 10:59:40|41068.2|41048.2|41062.8|41042.8|41068.2|41048.2|41060.7|41040.7|2
1655463590000|2022-06-17 10:59:50|41060.7|41040.7|41058.2|41038.2|41060.7|41040.7|41058.2|41038.2|1
1655463600000|2022-06-17 11:00:00|41058.6|41038.6|41068.2|41048.2|41068.6|41048.6|41046.5|41026.5|17
1655463610000|2022-06-17 11:00:10|41067.8|41047.8|41065.7|41045.7|41068.6|41048.6|41065.7|41045.7|1
1655463620000|2022-06-17 11:00:20|41066.1|41046.1|41061.1|41041.1|41066.1|41046.1|41061.1|41041.1|2
1655463630000|2022-06-17 11:00:30|41058.6|41038.6|41045.7|41025.7|41058.6|41038.6|41045.7|41025.7|1
1655463640000|2022-06-17 11:00:40|41045.3|41025.3|41040.7|41020.7|41045.7|41025.7|41040.7|41020.7|10
1655463650000|2022-06-17 11:00:50|41038.6|41018.6|41045.7|41025.7|41045.7|41025.7|41038.6|41018.6|4
1655463660000|2022-06-17 11:01:00|41045.3|41025.3|41043.6|41023.6|41045.7|41025.7|41040.7|41020.7|3
1655463670000|2022-06-17 11:01:10|41041.1|41021.1|41025.7|41005.7|41041.1|41021.1|41018.2|40998.2|13
1655463680000|2022-06-17 11:01:20|41026.1|41006.1|41033.2|41013.2|41033.2|41013.2|41025.7|41005.7|3
1655463690000|2022-06-17 11:01:30|41033.6|41013.6|41050.7|41030.7|41050.7|41030.7|41033.6|41013.6|1
1655463700000|2022-06-17 11:01:40|41048.6|41028.6|41050.7|41030.7|41053.2|41033.2|41048.6|41028.6|0
1655463710000|2022-06-17 11:01:50|41048.6|41028.6|41055.7|41035.7|41055.7|41035.7|41048.6|41028.6|2
1655463720000|2022-06-17 11:02:00|41056.1|41036.1|41055.7|41035.7|41057.8|41037.8|41053.6|41033.6|0
1655463730000|2022-06-17 11:02:10|41053.2|41033.2|41043.6|41023.6|41053.2|41033.2|41043.6|41023.6|2
1655463740000|2022-06-17 11:02:20|41045.7|41025.7|41047.8|41027.8|41047.8|41027.8|41045.7|41025.7|3
1655463750000|2022-06-17 11:02:30|41050.3|41030.3|41045.7|41025.7|41050.7|41030.7|41043.6|41023.6|0
1655463760000|2022-06-17 11:02:40|41050.3|41030.3|41058.2|41038.2|41058.2|41038.2|41050.3|41030.3|1
1655463770000|2022-06-17 11:02:50|41057.8|41037.8|41060.7|41040.7|41060.7|41040.7|41055.7|41035.7|97
1655463780000|2022-06-17 11:03:00|41063.2|41043.2|41063.2|41043.2|41063.2|41043.2|41060.7|41040.7|19
1655463790000|2022-06-17 11:03:10|41061.1|41041.1|41065.7|41045.7|41065.7|41045.7|41061.1|41041.1|0
1655463800000|2022-06-17 11:03:20|41063.6|41043.6|41066.1|41046.1|41066.1|41046.1|41063.6|41043.6|1
1655463810000|2022-06-17 11:03:30|41066.5|41046.5|41071.1|41051.1|41071.1|41051.1|41066.5|41046.5|1
1655463820000|2022-06-17 11:03:40|41070.7|41050.7|41070.7|41050.7|41073.6|41053.6|41068.6|41048.6|2
1655463830000|2022-06-17 11:03:50|41068.6|41048.6|41066.1|41046.1|41070.7|41050.7|41066.1|41046.1|4
1655463840000|2022-06-17 11:04:00|41065.7|41045.7|41050.7|41030.7|41065.7|41045.7|41048.6|41028.6|1
1655463850000|2022-06-17 11:04:10|41053.2|41033.2|41058.2|41038.2|41058.2|41038.2|41053.2|41033.2|0
1655463860000|2022-06-17 11:04:20|41058.6|41038.6|41058.6|41038.6|41058.6|41038.6|41058.6|41038.6|2
1655463870000|2022-06-17 11:04:30|41058.2|41038.2|41058.2|41038.2|41058.2|41038.2|41058.2|41038.2|0
1655463880000|2022-06-17 11:04:40|41058.6|41038.6|41056.5|41036.5|41060.7|41040.7|41055.7|41035.7|2
1655463890000|2022-06-17 11:04:50|41056.1|41036.1|41055.7|41035.7|41060.7|41040.7|41055.7|41035.7|1
1655463900000|2022-06-17 11:05:00|41055.3|41035.3|41053.6|41033.6|41055.7|41035.7|41050.3|41030.3|1
1655463910000|2022-06-17 11:05:10|41055.7|41035.7|41063.6|41043.6|41063.6|41043.6|41055.7|41035.7|0
1655463920000|2022-06-17 11:05:20|41064|41044|41068.2|41048.2|41068.2|41048.2|41064|41044|0
1655463930000|2022-06-17 11:05:30|41071.1|41051.1|41070.7|41050.7|41071.1|41051.1|41068.6|41048.6|1
1655463940000|2022-06-17 11:05:40|41068.6|41048.6|41070.7|41050.7|41070.7|41050.7|41068.6|41048.6|0
1655463950000|2022-06-17 11:05:50|41071.1|41051.1|41063.2|41043.2|41073.2|41053.2|41063.2|41043.2|2
1655463960000|2022-06-17 11:06:00|41060.7|41040.7|41068.6|41048.6|41068.6|41048.6|41060.7|41040.7|0
1655463970000|2022-06-17 11:06:10|41070.7|41050.7|41066.1|41046.1|41070.7|41050.7|41066.1|41046.1|0
1655463980000|2022-06-17 11:06:20|41065.7|41045.7|41070.3|41050.3|41070.3|41050.3|41065.7|41045.7|2
1655463990000|2022-06-17 11:06:30|41065.7|41045.7|41053.6|41033.6|41065.7|41045.7|41052.8|41032.8|3
1655464000000|2022-06-17 11:06:40|41053.2|41033.2|41050|41030|41055.3|41035.3|41050|41030|5
1655464010000|2022-06-17 11:06:50|41047.8|41027.8|41053.6|41033.6|41053.6|41033.6|41045.7|41025.7|1
1655464020000|2022-06-17 11:07:00|41054|41034|41058.2|41038.2|41060.7|41040.7|41054|41034|2
1655464030000|2022-06-17 11:07:10|41058.6|41038.6|41046.1|41026.1|41058.6|41038.6|41046.1|41026.1|2
1655464040000|2022-06-17 11:07:20|41046.5|41026.5|41043.6|41023.6|41048.6|41028.6|41043.6|41023.6|0
1655464050000|2022-06-17 11:07:30|41043.2|41023.2|41041.1|41021.1|41043.6|41023.6|41040.7|41020.7|1
1655464060000|2022-06-17 11:07:40|41040.7|41020.7|41040.7|41020.7|41043.6|41023.6|41040.7|41020.7|1
1655464070000|2022-06-17 11:07:50|41041.1|41021.1|41048.2|41028.2|41048.2|41028.2|41041.1|41021.1|0
1655464080000|2022-06-17 11:08:00|41048.6|41028.6|41058.6|41038.6|41058.6|41038.6|41048.6|41028.6|1
1655464090000|2022-06-17 11:08:10|41059.4|41039.4|41058.6|41038.6|41061.5|41041.5|41058.6|41038.6|2
1655464100000|2022-06-17 11:08:20|41060.7|41040.7|41058.2|41038.2|41063.6|41043.6|41058.2|41038.2|7
1655464110000|2022-06-17 11:08:30|41056.1|41036.1|41046.1|41026.1|41056.1|41036.1|41045.7|41025.7|0
1655464120000|2022-06-17 11:08:40|41045.7|41025.7|41044.4|41024.4|41048.6|41028.6|41044|41024|3
1655464130000|2022-06-17 11:08:50|41046.9|41026.9|41051.1|41031.1|41053.6|41033.6|41046.9|41026.9|7
1655464140000|2022-06-17 11:09:00|41048.6|41028.6|41046.5|41026.5|41048.6|41028.6|41043.6|41023.6|0
1655464150000|2022-06-17 11:09:10|41046.9|41026.9|41050.7|41030.7|41050.7|41030.7|41046.5|41026.5|1
1655464160000|2022-06-17 11:09:20|41051.1|41031.1|41050.7|41030.7|41053.6|41033.6|41050.7|41030.7|0
1655464170000|2022-06-17 11:09:30|41048.6|41028.6|41045.7|41025.7|41048.6|41028.6|41045.7|41025.7|0
1655464200000|2022-06-17 11:10:00|41043.6|41023.6|41035.7|41015.7|41043.6|41023.6|41035.7|41015.7|4
1655464210000|2022-06-17 11:10:10|41033.6|41013.6|41028.2|41008.2|41033.6|41013.6|41028.2|41008.2|3
1655464220000|2022-06-17 11:10:20|41025.7|41005.7|41022.9|41002.9|41025.7|41005.7|41022.9|41002.9|2
1655464230000|2022-06-17 11:10:30|41023.2|41003.2|41022.9|41002.9|41023.2|41003.2|41022.9|41002.9|3
1655464240000|2022-06-17 11:10:40|41021.1|41001.1|41012.9|40992.9|41022.9|41002.9|41012.9|40992.9|13
1655464250000|2022-06-17 11:10:50|41010|40990|41005.7|40985.7|41010.4|40990.4|41005.7|40985.7|0
1655464260000|2022-06-17 11:11:00|41007.9|40987.9|41003.6|40983.6|41008.2|40988.2|41003.2|40983.2|4
1655464270000|2022-06-17 11:11:10|41000.7|40980.7|40985|40965|41003.6|40983.6|40982.9|40962.9|17
1655464280000|2022-06-17 11:11:20|40985.4|40965.4|40985.7|40965.7|40985.7|40965.7|40982.9|40962.9|2
1655464290000|2022-06-17 11:11:30|40985.4|40965.4|40988.2|40968.2|40988.2|40968.2|40982.9|40962.9|3
1655464300000|2022-06-17 11:11:40|40987.9|40967.9|40988.2|40968.2|40988.2|40968.2|40987.9|40967.9|0
1655464310000|2022-06-17 11:11:50|40989.4|40969.4|40993.6|40973.6|40993.6|40973.6|40989|40969|4
1655464320000|2022-06-17 11:12:00|40994.4|40974.4|41003.6|40983.6|41012.9|40992.9|40994.4|40974.4|5
1655464330000|2022-06-17 11:12:10|41005.7|40985.7|40995.7|40975.7|41005.7|40985.7|40995.7|40975.7|1
1655464340000|2022-06-17 11:12:20|40995.4|40975.4|40992.9|40972.9|40995.4|40975.4|40992.9|40972.9|0
1655464350000|2022-06-17 11:12:30|40990.4|40970.4|40987.9|40967.9|40990.4|40970.4|40987.9|40967.9|1
1655464360000|2022-06-17 11:12:40|40988.2|40968.2|40990.7|40970.7|40995.7|40975.7|40988.2|40968.2|1
1655464370000|2022-06-17 11:12:50|40991.1|40971.1|40993.2|40973.2|40995.7|40975.7|40990.7|40970.7|1
1655464380000|2022-06-17 11:13:00|40990.7|40970.7|40990.7|40970.7|40990.7|40970.7|40990.7|40970.7|1
1655464400000|2022-06-17 11:13:20|40988.2|40968.2|40990.7|40970.7|40990.7|40970.7|40988.2|40968.2|4
1655464410000|2022-06-17 11:13:30|40993.2|40973.2|40998.6|40978.6|41001.1|40981.1|40993.2|40973.2|2
1655464420000|2022-06-17 11:13:40|41000.7|40980.7|41003.6|40983.6|41003.6|40983.6|41000.7|40980.7|1
1655464430000|2022-06-17 11:13:50|41006.1|40986.1|41003.6|40983.6|41006.1|40986.1|41003.6|40983.6|0
1655464440000|2022-06-17 11:14:00|41004|40984|41008.2|40988.2|41008.2|40988.2|41003.6|40983.6|1
1655464450000|2022-06-17 11:14:10|41011.1|40991.1|41020.4|41000.4|41020.4|41000.4|41010.7|40990.7|6
1655464460000|2022-06-17 11:14:20|41018.2|40998.2|41015.7|40995.7|41018.2|40998.2|41015.7|40995.7|4
1655464470000|2022-06-17 11:14:30|41013.6|40993.6|41013.6|40993.6|41013.6|40993.6|41010.7|40990.7|0
1655464480000|2022-06-17 11:14:40|41013.2|40993.2|41015.7|40995.7|41015.7|40995.7|41010.7|40990.7|0
1655464490000|2022-06-17 11:14:50|41018.2|40998.2|41018.2|40998.2|41018.2|40998.2|41013.6|40993.6|1
1655464500000|2022-06-17 11:15:00|41018.6|40998.6|41020.7|41000.7|41020.7|41000.7|41018.6|40998.6|2
1655464510000|2022-06-17 11:15:10|41021.1|41001.1|41021.1|41001.1|41021.5|41001.5|41021.1|41001.1|0
1655464520000|2022-06-17 11:15:20|41021.5|41001.5|41023.6|41003.6|41023.6|41003.6|41021.5|41001.5|0
1655464530000|2022-06-17 11:15:30|41023.2|41003.2|41023.6|41003.6|41023.6|41003.6|41021.1|41001.1|0
1655464540000|2022-06-17 11:15:40|41023.2|41003.2|41020.7|41000.7|41023.2|41003.2|41020.7|41000.7|1
1655464550000|2022-06-17 11:15:50|41021.1|41001.1|41020.7|41000.7|41025.4|41005.4|41020.7|41000.7|0
1655464560000|2022-06-17 11:16:00|41021.1|41001.1|41023.2|41003.2|41023.2|41003.2|41021.1|41001.1|1
1655464570000|2022-06-17 11:16:10|41020.7|41000.7|41020.7|41000.7|41020.7|41000.7|41020.7|41000.7|2
1655464580000|2022-06-17 11:16:20|41018.6|40998.6|41020.7|41000.7|41020.7|41000.7|41018.2|40998.2|0
1655464590000|2022-06-17 11:16:30|41023.2|41003.2|41023.2|41003.2|41023.2|41003.2|41020.7|41000.7|1
1655464600000|2022-06-17 11:16:40|41022.9|41002.9|41020.7|41000.7|41023.2|41003.2|41020.7|41000.7|0
1655464610000|2022-06-17 11:16:50|41021.1|41001.1|41025.8|41005.8|41025.8|41005.8|41021.1|41001.1|0
1655464620000|2022-06-17 11:17:00|41023.6|41003.6|41025.8|41005.8|41025.8|41005.8|41018.3|40998.3|3
1655464630000|2022-06-17 11:17:10|41023.3|41003.3|41025.8|41005.8|41027.9|41007.9|41023.3|41003.3|0
1655464640000|2022-06-17 11:17:20|41026.1|41006.1|41028.3|41008.3|41028.6|41008.6|41026.1|41006.1|1
1655464650000|2022-06-17 11:17:30|||||||||1
1655464660000|2022-06-17 11:17:40|41030.8|41010.8|41030.8|41010.8|41030.8|41010.8|41025.8|41005.8|1
1655464670000|2022-06-17 11:17:50|41035.8|41015.8|41040.8|41020.8|41050.8|41030.8|41035.8|41015.8|6
1655464680000|2022-06-17 11:18:00|41036.5|41016.5|41033.3|41013.3|41040.8|41020.8|41031.5|41011.5|0
1655464690000|2022-06-17 11:18:10|41032.9|41012.9|41027.9|41007.9|41032.9|41012.9|41027.9|41007.9|3
1655464700000|2022-06-17 11:18:20|41025.8|41005.8|41025.8|41005.8|41030.8|41010.8|41025.8|41005.8|2
1655464710000|2022-06-17 11:18:30|41025.4|41005.4|41025.8|41005.8|41025.8|41005.8|41021.1|41001.1|0
1655464720000|2022-06-17 11:18:40|41018.3|40998.3|41018.6|40998.6|41020.8|41000.8|41017.9|40997.9|8
1655464730000|2022-06-17 11:18:50|41020.8|41000.8|41018.6|40998.6|41023.6|41003.6|41018.6|40998.6|0
1655464750000|2022-06-17 11:19:10|41018.3|40998.3|41013.6|40993.6|41018.3|40998.3|41008.6|40988.6|5
1655464760000|2022-06-17 11:19:20|41014|40994|41020.8|41000.8|41020.8|41000.8|41014|40994|0
1655464770000|2022-06-17 11:19:30|41021.1|41001.1|41020.8|41000.8|41025.4|41005.4|41020.8|41000.8|3
1655464780000|2022-06-17 11:19:40|41021.5|41001.5|41030.8|41010.8|41030.8|41010.8|41021.5|41001.5|0
1655464790000|2022-06-17 11:19:50|41028.6|41008.6|41030.8|41010.8|41030.8|41010.8|41028.6|41008.6|0
1655464800000|2022-06-17 11:20:00|41030|41010|41030.8|41010.8|41030.8|41010.8|41025.8|41005.8|1
1655464810000|2022-06-17 11:20:10|41033.6|41013.6|41030.4|41010.4|41036.1|41016.1|41030.4|41010.4|10
1655464820000|2022-06-17 11:20:20|41027.9|41007.9|41025.8|41005.8|41030|41010|41025.8|41005.8|0
1655464830000|2022-06-17 11:20:30|41026.1|41006.1|41025.8|41005.8|41028.6|41008.6|41025.8|41005.8|4
1655464840000|2022-06-17 11:20:40|41028.3|41008.3|41030.8|41010.8|41030.8|41010.8|41028.3|41008.3|0
1655464850000|2022-06-17 11:20:50|41033.3|41013.3|41033.3|41013.3|41035.4|41015.4|41033.3|41013.3|1
1655464860000|2022-06-17 11:21:00|41033.6|41013.6|41050.8|41030.8|41050.8|41030.8|41033.6|41013.6|9
1655464870000|2022-06-17 11:21:10|41050.4|41030.4|41048.3|41028.3|41050.8|41030.8|41048.3|41028.3|1
1655464880000|2022-06-17 11:21:20|41050.8|41030.8|41050.8|41030.8|41050.8|41030.8|41050.8|41030.8|0
1655464890000|2022-06-17 11:21:30|41051.1|41031.1|41053.6|41033.6|41053.6|41033.6|41051.1|41031.1|4
1655464900000|2022-06-17 11:21:40|41053.3|41033.3|41053.6|41033.6|41053.6|41033.6|41053.3|41033.3|3
1655464910000|2022-06-17 11:21:50|41053.3|41033.3|41048.6|41028.6|41053.6|41033.6|41046.1|41026.1|3
1655464920000|2022-06-17 11:22:00|41050.8|41030.8|41055.8|41035.8|41055.8|41035.8|41050.8|41030.8|3
1655464930000|2022-06-17 11:22:10|41055.4|41035.4|41050.8|41030.8|41055.8|41035.8|41048.6|41028.6|0
1655464940000|2022-06-17 11:22:20|41051.1|41031.1|41048.6|41028.6|41051.1|41031.1|41048.6|41028.6|0
1655464950000|2022-06-17 11:22:30|41050.8|41030.8|41045.8|41025.8|41050.8|41030.8|41045.8|41025.8|1
1655464960000|2022-06-17 11:22:40|41046.5|41026.5|41046.1|41026.1|41050.8|41030.8|41043.6|41023.6|1
1655464970000|2022-06-17 11:22:50|41048.6|41028.6|41053.6|41033.6|41053.6|41033.6|41048.6|41028.6|1
1655464980000|2022-06-17 11:23:00|41053.3|41033.3|41050.8|41030.8|41053.6|41033.6|41048.6|41028.6|1
1655464990000|2022-06-17 11:23:10|41048.6|41028.6|41045.8|41025.8|41048.6|41028.6|41045.8|41025.8|4
1655465000000|2022-06-17 11:23:20|41046.1|41026.1|41043.3|41023.3|41046.1|41026.1|41043.3|41023.3|0
1655465010000|2022-06-17 11:23:30|41040.8|41020.8|41033.6|41013.6|41040.8|41020.8|41033.6|41013.6|2
1655465020000|2022-06-17 11:23:40|41035.8|41015.8|41033.3|41013.3|41038.6|41018.6|41032.9|41012.9|3
1655465030000|2022-06-17 11:23:50|41033.6|41013.6|41033.6|41013.6|41035.8|41015.8|41033.6|41013.6|1
1655465040000|2022-06-17 11:24:00|41032.9|41012.9|41032.9|41012.9|41032.9|41012.9|41032.9|41012.9|0
1655465050000|2022-06-17 11:24:10|41030|41010|41023.3|41003.3|41030|41010|41023.3|41003.3|0
1655465060000|2022-06-17 11:24:20|41022.9|41002.9|41018.6|40998.6|41022.9|41002.9|41018.6|40998.6|1
1655465080000|2022-06-17 11:24:40|41018.7|40998.7|41024|41004|41024|41004|41018.7|40998.7|5
1655465090000|2022-06-17 11:24:50|41024.4|41004.4|41026.5|41006.5|41029.4|41009.4|41024.4|41004.4|1
1655465100000|2022-06-17 11:25:00|41028.7|41008.7|41030.8|41010.8|41030.8|41010.8|41028.7|41008.7|1
1655465110000|2022-06-17 11:25:10|41031.2|41011.2|41031.2|41011.2|41031.5|41011.5|41028.7|41008.7|1
1655465120000|2022-06-17 11:25:20|41033.3|41013.3|41043.7|41023.7|41043.7|41023.7|41033.3|41013.3|1
1655465130000|2022-06-17 11:25:30|41044.4|41024.4|41048.7|41028.7|41049|41029|41044|41024|4
1655465140000|2022-06-17 11:25:40|41048.3|41028.3|41045.8|41025.8|41048.7|41028.7|41043.7|41023.7|0
1655465150000|2022-06-17 11:25:50|41045.4|41025.4|41045.4|41025.4|41045.4|41025.4|41045.4|41025.4|0
1655465160000|2022-06-17 11:26:00|41041.2|41021.2|41045.8|41025.8|41045.8|41025.8|41040.8|41020.8|0
1655465170000|2022-06-17 11:26:10|41040.8|41020.8|41040.8|41020.8|41043.3|41023.3|41040.8|41020.8|0
1655465180000|2022-06-17 11:26:20|41041.2|41021.2|41040.8|41020.8|41043.3|41023.3|41040.8|41020.8|0
1655465190000|2022-06-17 11:26:30|41038.7|41018.7|41035.8|41015.8|41038.7|41018.7|41035.8|41015.8|0
1655465210000|2022-06-17 11:26:50|41036.2|41016.2|41035.8|41015.8|41040.8|41020.8|41035.8|41015.8|0
1655465220000|2022-06-17 11:27:00|41033.7|41013.7|41032.9|41012.9|41033.7|41013.7|41032.9|41012.9|0
1655465230000|2022-06-17 11:27:10|41033.3|41013.3|41033.3|41013.3|41033.3|41013.3|41033.3|41013.3|0
1655465250000|2022-06-17 11:27:30|41035.8|41015.8|41035.8|41015.8|41035.8|41015.8|41035.8|41015.8|0
1655465260000|2022-06-17 11:27:40|41045.4|41025.4|41043.3|41023.3|41045.4|41025.4|41043.3|41023.3|8
1655465280000|2022-06-17 11:28:00|41042.9|41022.9|41040.8|41020.8|41042.9|41022.9|41033.3|41013.3|13
1655465290000|2022-06-17 11:28:10|41043.3|41023.3|41043.3|41023.3|41045.8|41025.8|41042.9|41022.9|0
1655465300000|2022-06-17 11:28:20|41043.7|41023.7|41043.3|41023.3|41045.4|41025.4|41042.9|41022.9|0
1655465310000|2022-06-17 11:28:30|41042.9|41022.9|41040.8|41020.8|41043.3|41023.3|41040.8|41020.8|0
1655465320000|2022-06-17 11:28:40|41038.3|41018.3|41038.3|41018.3|41038.3|41018.3|41038.3|41018.3|2
1655465330000|2022-06-17 11:28:50|||||||||1
1655465340000|2022-06-17 11:29:00|41040.4|41020.4|41043.3|41023.3|41043.3|41023.3|41040.4|41020.4|1
1655465350000|2022-06-17 11:29:10|41043.7|41023.7|41043.3|41023.3|41045.8|41025.8|41040.8|41020.8|0
1655465360000|2022-06-17 11:29:20|41045.8|41025.8|41048.3|41028.3|41048.3|41028.3|41045.8|41025.8|1
1655465370000|2022-06-17 11:29:30|41045.8|41025.8|41048.3|41028.3|41048.3|41028.3|41045.8|41025.8|0
1655465380000|2022-06-17 11:29:40|41045.8|41025.8|41043.7|41023.7|41045.8|41025.8|41043.7|41023.7|2
1655465390000|2022-06-17 11:29:50|41045.4|41025.4|41048.3|41028.3|41050.8|41030.8|41043.3|41023.3|5
1655465400000|2022-06-17 11:30:00|41050.8|41030.8|41053.7|41033.7|41053.7|41033.7|41050.8|41030.8|2
1655465410000|2022-06-17 11:30:10|41053.3|41033.3|41051.2|41031.2|41053.3|41033.3|41051.2|41031.2|2
1655465420000|2022-06-17 11:30:20|41050.8|41030.8|41048.7|41028.7|41051.2|41031.2|41048.7|41028.7|0
1655465430000|2022-06-17 11:30:30|||||||||2
1655465440000|2022-06-17 11:30:40|41048.3|41028.3|41048.7|41028.7|41048.7|41028.7|41048.3|41028.3|0
1655465450000|2022-06-17 11:30:50|41051.2|41031.2|41029|41009|41051.2|41031.2|41028.7|41008.7|10
1655465460000|2022-06-17 11:31:00|41026.5|41006.5|41026.5|41006.5|41029.4|41009.4|41026.2|41006.2|2
1655465470000|2022-06-17 11:31:10|41024.4|41004.4|41026.5|41006.5|41026.5|41006.5|41024.4|41004.4|2
1655465480000|2022-06-17 11:31:20|41029|41009|41033.7|41013.7|41036.5|41016.5|41029|41009|4
1655465490000|2022-06-17 11:31:30|41031.5|41011.5|41036.5|41016.5|41036.5|41016.5|41031.5|41011.5|1
1655465500000|2022-06-17 11:31:40|41037.3|41017.3|41039.4|41019.4|41041.5|41021.5|41037.3|41017.3|0
1655465510000|2022-06-17 11:31:50|41038.7|41018.7|41039.4|41019.4|41039.4|41019.4|41036.5|41016.5|6
1655465520000|2022-06-17 11:32:00|41041.5|41021.5|41051.5|41031.5|41051.9|41031.9|41041.5|41021.5|5
1655465530000|2022-06-17 11:32:10|41051.9|41031.9|41044.4|41024.4|41054|41034|41043.7|41023.7|3
1655465540000|2022-06-17 11:32:20|41046.6|41026.6|41046.6|41026.6|41046.6|41026.6|41046.6|41026.6|6
1655465550000|2022-06-17 11:32:30|41046.2|41026.2|41044.1|41024.1|41046.2|41026.2|41044.1|41024.1|0
1655465560000|2022-06-17 11:32:40|41044.4|41024.4|41046.6|41026.6|41046.6|41026.6|41044.4|41024.4|0
1655465570000|2022-06-17 11:32:50|41049.1|41029.1|41046.9|41026.9|41049.1|41029.1|41046.6|41026.6|3
1655465580000|2022-06-17 11:33:00|41049.1|41029.1|41049.4|41029.4|41051.9|41031.9|41046.6|41026.6|3
1655465590000|2022-06-17 11:33:10|41049.8|41029.8|41044.4|41024.4|41049.8|41029.8|41044.4|41024.4|4
1655465600000|2022-06-17 11:33:20|41044.1|41024.1|41044.4|41024.4|41044.4|41024.4|41041.9|41021.9|1
1655465610000|2022-06-17 11:33:30|41046.6|41026.6|41046.6|41026.6|41046.6|41026.6|41046.6|41026.6|1
1655465620000|2022-06-17 11:33:40|41048.7|41028.7|41051.2|41031.2|41051.2|41031.2|41048.7|41028.7|1
1655465630000|2022-06-17 11:33:50|41051.6|41031.6|41049.1|41029.1|41054.1|41034.1|41049.1|41029.1|3
1655465640000|2022-06-17 11:34:00|41049.4|41029.4|41054.1|41034.1|41054.1|41034.1|41049.1|41029.1|10
1655465650000|2022-06-17 11:34:10|41056.9|41036.9|41067.3|41047.3|41067.3|41047.3|41056.9|41036.9|9
1655465660000|2022-06-17 11:34:20|41069.4|41049.4|41071.6|41051.6|41071.6|41051.6|41069.1|41049.1|1
1655465670000|2022-06-17 11:34:30|41069.4|41049.4|41061.6|41041.6|41069.4|41049.4|41054.4|41034.4|10
1655465680000|2022-06-17 11:34:40|41061.9|41041.9|41066.9|41046.9|41066.9|41046.9|41061.6|41041.6|10
1655465690000|2022-06-17 11:34:50|41069.4|41049.4|41081.6|41061.6|41081.6|41061.6|41069.4|41049.4|8
1655465700000|2022-06-17 11:35:00|41084.4|41064.4|41079.4|41059.4|41084.8|41064.8|41079.4|41059.4|11
1655465710000|2022-06-17 11:35:10|41084.1|41064.1|41091.6|41071.6|41094.4|41074.4|41084.1|41064.1|17
1655465720000|2022-06-17 11:35:20|41089.1|41069.1|41079.4|41059.4|41089.1|41069.1|41076.6|41056.6|15
1655465730000|2022-06-17 11:35:30|41079.1|41059.1|41076.6|41056.6|41079.4|41059.4|41076.6|41056.6|0
1655465740000|2022-06-17 11:35:40|41074.1|41054.1|41071.6|41051.6|41074.1|41054.1|41071.6|41051.6|2
1655465750000|2022-06-17 11:35:50|41074.4|41054.4|41071.6|41051.6|41074.4|41054.4|41071.6|41051.6|4
1655465760000|2022-06-17 11:36:00|41071.9|41051.9|41068.7|41048.7|41074.1|41054.1|41068.7|41048.7|2
1655465770000|2022-06-17 11:36:10|41066.6|41046.6|41064.1|41044.1|41066.6|41046.6|41064.1|41044.1|3
1655465780000|2022-06-17 11:36:20|41063.7|41043.7|41063.7|41043.7|41063.7|41043.7|41061.2|41041.2|4
1655465790000|2022-06-17 11:36:30|41061.6|41041.6|41053.7|41033.7|41061.6|41041.6|41053.7|41033.7|2
1655465810000|2022-06-17 11:36:50|41048.3|41028.3|41043.7|41023.7|41048.3|41028.3|41043.7|41023.7|3
1655465820000|2022-06-17 11:37:00|41036.6|41016.6|41029.4|41009.4|41036.6|41016.6|41029.4|41009.4|2
1655465830000|2022-06-17 11:37:10|41029.1|41009.1|41026.6|41006.6|41029.4|41009.4|41021.9|41001.9|4
1655465840000|2022-06-17 11:37:20|41028.7|41008.7|41024.1|41004.1|41028.7|41008.7|41024.1|41004.1|2
1655465850000|2022-06-17 11:37:30|41026.6|41006.6|41026.6|41006.6|41026.6|41006.6|41026.6|41006.6|2
1655465860000|2022-06-17 11:37:40|41023.7|41003.7|41019.4|40999.4|41023.7|41003.7|41019.4|40999.4|0
1655465870000|2022-06-17 11:37:50|41016.6|40996.6|41016.6|40996.6|41016.6|40996.6|41014.1|40994.1|4
1655465880000|2022-06-17 11:38:00|41021.9|41001.9|41026.2|41006.2|41026.2|41006.2|41021.9|41001.9|6
1655465890000|2022-06-17 11:38:10|41026.6|41006.6|41033.7|41013.7|41033.7|41013.7|41026.6|41006.6|2
1655465900000|2022-06-17 11:38:20|41034.1|41014.1|41033.7|41013.7|41036.2|41016.2|41031.6|41011.6|1
1655465910000|2022-06-17 11:38:30|41034.1|41014.1|41031.6|41011.6|41034.4|41014.4|41031.6|41011.6|0
1655465920000|2022-06-17 11:38:40|41031.9|41011.9|41034.1|41014.1|41034.4|41014.4|41031.9|41011.9|1
1655465930000|2022-06-17 11:38:50|41031.9|41011.9|41036.6|41016.6|41036.6|41016.6|41031.6|41011.6|0
1655465940000|2022-06-17 11:39:00|41034.1|41014.1|41031.9|41011.9|41034.1|41014.1|41028.7|41008.7|3
1655465960000|2022-06-17 11:39:20|41032.3|41012.3|41034.1|41014.1|41034.1|41014.1|41032.3|41012.3|0
1655465970000|2022-06-17 11:39:30|41034.4|41014.4|41034.4|41014.4|41034.4|41014.4|41034.4|41014.4|1
1655465980000|2022-06-17 11:39:40|41034.1|41014.1|41034.1|41014.1|41036.6|41016.6|41034.1|41014.1|1
1655465990000|2022-06-17 11:39:50|41034.4|41014.4|41016.9|40996.9|41034.4|41014.4|41016.6|40996.6|5
1655466000000|2022-06-17 11:40:00|41016.6|40996.6|41019.1|40999.1|41019.4|40999.4|41016.6|40996.6|3
1655466010000|2022-06-17 11:40:10|41018.7|40998.7|41018.7|40998.7|41019.1|40999.1|41018.7|40998.7|3
1655466020000|2022-06-17 11:40:20|41019.1|40999.1|41018.7|40998.7|41019.1|40999.1|41018.7|40998.7|2
1655466030000|2022-06-17 11:40:30|||||||||2
1655466040000|2022-06-17 11:40:40|41016.2|40996.2|41014.1|40994.1|41016.2|40996.2|41013.7|40993.7|2
1655466050000|2022-06-17 11:40:50|41009.5|40989.5|41009.5|40989.5|41009.5|40989.5|41009.5|40989.5|0
1655466060000|2022-06-17 11:41:00|41011.6|40991.6|41009.5|40989.5|41011.6|40991.6|41009.5|40989.5|3
1655466070000|2022-06-17 11:41:10|41009.1|40989.1|40996.6|40976.6|41009.5|40989.5|40996.6|40976.6|8
1655466080000|2022-06-17 11:41:20|40999.5|40979.5|41004.1|40984.1|41004.5|40984.5|40999.5|40979.5|1
1655466090000|2022-06-17 11:41:30|41002|40982|41004.5|40984.5|41004.5|40984.5|41001.6|40981.6|0
1655466100000|2022-06-17 11:41:40|41004.8|40984.8|41004.5|40984.5|41004.8|40984.8|41004.5|40984.5|0
1655466120000|2022-06-17 11:42:00|41006.6|40986.6|41006.6|40986.6|41006.6|40986.6|41004.1|40984.1|1
1655466130000|2022-06-17 11:42:10|41007|40987|41014.5|40994.5|41014.5|40994.5|41007|40987|1
1655466140000|2022-06-17 11:42:20|41016.6|40996.6|41016.6|40996.6|41016.6|40996.6|41016.6|40996.6|0
1655466150000|2022-06-17 11:42:30|||||||||4
1655466160000|2022-06-17 11:42:40|41014.1|40994.1|41013.7|40993.7|41016.2|40996.2|41013.7|40993.7|2
1655466170000|2022-06-17 11:42:50|41011.6|40991.6|41016.6|40996.6|41016.6|40996.6|41011.6|40991.6|2
1655466180000|2022-06-17 11:43:00|||||||||1
1655466200000|2022-06-17 11:43:20|41014.5|40994.5|41014.1|40994.1|41014.5|40994.5|41014.1|40994.1|1
1655466210000|2022-06-17 11:43:30|41014.5|40994.5|41011.6|40991.6|41014.5|40994.5|41011.6|40991.6|0
1655466220000|2022-06-17 11:43:40|41014.1|40994.1|41001.6|40981.6|41014.1|40994.1|41001.6|40981.6|1
1655466230000|2022-06-17 11:43:50|41001.2|40981.2|40996.6|40976.6|41001.6|40981.6|40996.6|40976.6|3
1655466240000|2022-06-17 11:44:00|40999.1|40979.1|41001.6|40981.6|41001.6|40981.6|40999.1|40979.1|16
1655466270000|2022-06-17 11:44:30|41006.6|40986.6|41006.6|40986.6|41006.6|40986.6|41006.6|40986.6|2
1655466280000|2022-06-17 11:44:40|41007|40987|41017|40997|41017|40997|41007|40987|1
1655466290000|2022-06-17 11:44:50|41016.6|40996.6|41016.2|40996.2|41016.6|40996.6|41016.2|40996.2|1
1655466300000|2022-06-17 11:45:00|41014.5|40994.5|41014.5|40994.5|41014.5|40994.5|41012|40992|2
1655466310000|2022-06-17 11:45:10|41018.7|40998.7|41024.5|41004.5|41024.5|41004.5|41018.7|40998.7|2
1655466320000|2022-06-17 11:45:20|41024.1|41004.1|41018.7|40998.7|41024.1|41004.1|41018.7|40998.7|3
1655466330000|2022-06-17 11:45:30|41019.1|40999.1|41018.7|40998.7|41021.2|41001.2|41018.7|40998.7|0
1655466340000|2022-06-17 11:45:40|41018.3|40998.3|41018.7|40998.7|41019.1|40999.1|41017.9|40997.9|0
1655466350000|2022-06-17 11:45:50|41017|40997|41024.1|41004.1|41024.5|41004.5|41017|40997|2
1655466360000|2022-06-17 11:46:00|41028.7|41008.7|41026.6|41006.6|41028.7|41008.7|41026.6|41006.6|1
1655466370000|2022-06-17 11:46:10|41026.2|41006.2|41021.6|41001.6|41026.2|41006.2|41021.6|41001.6|0
1655466380000|2022-06-17 11:46:20|41019.5|40999.5|41022|41002|41022|41002|41019.5|40999.5|0
1655466390000|2022-06-17 11:46:30|41021.6|41001.6|41021.6|41001.6|41021.6|41001.6|41021.6|41001.6|0
1655466400000|2022-06-17 11:46:40|41022.3|41002.3|41029.5|41009.5|41029.5|41009.5|41022|41002|5
1655466410000|2022-06-17 11:46:50|41034.5|41014.5|41034.1|41014.1|41036.6|41016.6|41034.1|41014.1|1
1655466420000|2022-06-17 11:47:00|41033.7|41013.7|41031.6|41011.6|41033.7|41013.7|41031.6|41011.6|0
1655466430000|2022-06-17 11:47:10|41029.5|41009.5|41029.5|41009.5|41029.5|41009.5|41029.5|41009.5|2
1655466440000|2022-06-17 11:47:20|41029.1|41009.1|41027|41007|41029.5|41009.5|41026.6|41006.6|0
1655466450000|2022-06-17 11:47:30|41029.1|41009.1|41029.5|41009.5|41029.8|41009.8|41029.1|41009.1|0
1655466460000|2022-06-17 11:47:40|41029.8|41009.8|41029.1|41009.1|41029.8|41009.8|41029.1|41009.1|0
1655466470000|2022-06-17 11:47:50|41031.6|41011.6|41031.6|41011.6|41031.6|41011.6|41029.5|41009.5|1
1655466480000|2022-06-17 11:48:00|41033.7|41013.7|41031.6|41011.6|41036.2|41016.2|41031.6|41011.6|3
1655466490000|2022-06-17 11:48:10|41032.3|41012.3|41032|41012|41034.5|41014.5|41032|41012|0
1655466500000|2022-06-17 11:48:20|41032.3|41012.3|41041.6|41021.6|41041.6|41021.6|41032.3|41012.3|3
1655466510000|2022-06-17 11:48:30|41039.5|41019.5|41039.1|41019.1|41039.5|41019.5|41039.1|41019.1|0
1655466520000|2022-06-17 11:48:40|41041.6|41021.6|41041.6|41021.6|41041.6|41021.6|41041.6|41021.6|1
1655466530000|2022-06-17 11:48:50|41041.2|41021.2|41037|41017|41041.2|41021.2|41037|41017|0
1655466560000|2022-06-17 11:49:20|41036.6|41016.6|41036.6|41016.6|41036.6|41016.6|41036.6|41016.6|3
1655466590000|2022-06-17 11:49:50|41033.7|41013.7|41033.7|41013.7|41033.7|41013.7|41033.7|41013.7|0
1655466600000|2022-06-17 11:50:00|41031.6|41011.6|41033.7|41013.7|41033.7|41013.7|41031.6|41011.6|0
1655466610000|2022-06-17 11:50:10|41034.1|41014.1|41034.5|41014.5|41034.5|41014.5|41034.1|41014.1|3
1655466620000|2022-06-17 11:50:20|41034.1|41014.1|41031.6|41011.6|41034.1|41014.1|41031.6|41011.6|3
1655466630000|2022-06-17 11:50:30|41034.1|41014.1|41034.1|41014.1|41034.1|41014.1|41031.2|41011.2|2
1655466640000|2022-06-17 11:50:40|41036.6|41016.6|41036.6|41016.6|41036.6|41016.6|41036.6|41016.6|1
1655466650000|2022-06-17 11:50:50|41041.6|41021.6|41041.6|41021.6|41041.6|41021.6|41041.6|41021.6|3
1655466660000|2022-06-17 11:51:00|41044.1|41024.1|41051.6|41031.6|41051.6|41031.6|41044.1|41024.1|5
1655466670000|2022-06-17 11:51:10|41052|41032|41059.1|41039.1|41059.1|41039.1|41052|41032|3
1655466680000|2022-06-17 11:51:20|41061.6|41041.6|41061.6|41041.6|41061.6|41041.6|41061.6|41041.6|2
1655466700000|2022-06-17 11:51:40|41063.7|41043.7|41063.7|41043.7|41063.7|41043.7|41063.7|41043.7|3
1655466710000|2022-06-17 11:51:50|41064.1|41044.1|41069.1|41049.1|41069.1|41049.1|41064.1|41044.1|0
1655466720000|2022-06-17 11:52:00|41068.7|41048.7|41069.1|41049.1|41069.1|41049.1|41068.7|41048.7|1
1655466730000|2022-06-17 11:52:10|41066.6|41046.6|41069.1|41049.1|41069.1|41049.1|41066.6|41046.6|1
1655466740000|2022-06-17 11:52:20|41068.7|41048.7|41069.1|41049.1|41069.5|41049.5|41066.6|41046.6|5
1655466750000|2022-06-17 11:52:30|41067|41047|41064.1|41044.1|41067|41047|41064.1|41044.1|4
1655466760000|2022-06-17 11:52:40|||||||||2
1655466770000|2022-06-17 11:52:50|41064.5|41044.5|41061.6|41041.6|41064.5|41044.5|41061.6|41041.6|2
1655466780000|2022-06-17 11:53:00|41063.7|41043.7|41059.5|41039.5|41063.7|41043.7|41059.5|41039.5|0
1655466790000|2022-06-17 11:53:10|41061.6|41041.6|41052|41032|41061.6|41041.6|41052|41032|4
1655466800000|2022-06-17 11:53:20|41049.1|41029.1|41049.1|41029.1|41049.1|41029.1|41049.1|41029.1|0
1655466810000|2022-06-17 11:53:30|41048.7|41028.7|41046.6|41026.6|41049.1|41029.1|41046.6|41026.6|3
1655466820000|2022-06-17 11:53:40|41046.2|41026.2|41036.6|41016.6|41046.2|41026.2|41036.6|41016.6|1
1655466840000|2022-06-17 11:54:00|41034.5|41014.5|41034.1|41014.1|41034.5|41014.5|41031.6|41011.6|1
1655466850000|2022-06-17 11:54:10|||||||||1
1655466860000|2022-06-17 11:54:20|41034.5|41014.5|41034.5|41014.5|41034.5|41014.5|41034.1|41014.1|0
1655466870000|2022-06-17 11:54:30|41034.1|41014.1|41034.5|41014.5|41034.5|41014.5|41034.1|41014.1|0
1655466880000|2022-06-17 11:54:40|41041.6|41021.6|41041.6|41021.6|41041.6|41021.6|41041.6|41021.6|1
1655466890000|2022-06-17 11:54:50|41042|41022|41044.5|41024.5|41044.5|41024.5|41042|41022|1
1655466900000|2022-06-17 11:55:00|41049.1|41029.1|41044.5|41024.5|41049.1|41029.1|41044.5|41024.5|6
1655466910000|2022-06-17 11:55:10|41046.6|41026.6|41046.6|41026.6|41046.6|41026.6|41046.6|41026.6|0
1655466920000|2022-06-17 11:55:20|41047.4|41027.4|41049.9|41029.9|41052|41032|41047.4|41027.4|19
1655466930000|2022-06-17 11:55:30|41050.2|41030.2|41050.2|41030.2|41050.2|41030.2|41049.9|41029.9|0
1655466940000|2022-06-17 11:55:40|41052.4|41032.4|41052.4|41032.4|41052.4|41032.4|41052.4|41032.4|0
1655466950000|2022-06-17 11:55:50|||||||||8
1655466960000|2022-06-17 11:56:00|41047.4|41027.4|41042.4|41022.4|41050.2|41030.2|41042.4|41022.4|30
1655466970000|2022-06-17 11:56:10|41044.9|41024.9|41042.4|41022.4|41044.9|41024.9|41042.4|41022.4|2
1655466980000|2022-06-17 11:56:20|41044.9|41024.9|41047.7|41027.7|41047.7|41027.7|41044.9|41024.9|8
1655466990000|2022-06-17 11:56:30|||||||||3
1655467000000|2022-06-17 11:56:40|41050.2|41030.2|41051.4|41031.4|41051.4|41031.4|41050.2|41030.2|183
1655467010000|2022-06-17 11:56:50|41051.8|41031.8|41048.9|41028.9|41051.8|41031.8|41048.9|41028.9|6
1655467020000|2022-06-17 11:57:00|41049.3|41029.3|41053.5|41033.5|41053.9|41033.9|41048.9|41028.9|7
1655467030000|2022-06-17 11:57:10|41051.4|41031.4|41049.3|41029.3|41051.4|41031.4|41049.3|41029.3|2
1655467040000|2022-06-17 11:57:20|41048.9|41028.9|41048.9|41028.9|41048.9|41028.9|41048.9|41028.9|3
1655467060000|2022-06-17 11:57:40|41048.5|41028.5|41051.8|41031.8|41051.8|41031.8|41048.1|41028.1|0
1655467070000|2022-06-17 11:57:50|41048.9|41028.9|41048.9|41028.9|41051.8|41031.8|41048.9|41028.9|2
1655467080000|2022-06-17 11:58:00|41046.8|41026.8|41048.9|41028.9|41051.4|41031.4|41046.8|41026.8|3
1655467090000|2022-06-17 11:58:10|41048.5|41028.5|41036|41016|41048.5|41028.5|41036|41016|6
1655467100000|2022-06-17 11:58:20|41031|41011|41011.8|40991.8|41031|41011|41011.8|40991.8|11
1655467120000|2022-06-17 11:58:40|41011.4|40991.4|40998.5|40978.5|41011.4|40991.4|40998.5|40978.5|11
1655467130000|2022-06-17 11:58:50|40998.1|40978.1|40994.9|40974.9|40998.1|40978.1|40992.4|40972.4|31
1655467140000|2022-06-17 11:59:00|40997.4|40977.4|41008.1|40988.1|41008.1|40988.1|40995.3|40975.3|12
1655467150000|2022-06-17 11:59:10|||||||||1
1655467160000|2022-06-17 11:59:20|41008.5|40988.5|41006|40986|41013.1|40993.1|41006|40986|6
1655467170000|2022-06-17 11:59:30|41003.1|40983.1|41000.6|40980.6|41003.1|40983.1|41000.6|40980.6|0
1655467180000|2022-06-17 11:59:40|41000.3|40980.3|40993.1|40973.1|41000.3|40980.3|40993.1|40973.1|9
1655467190000|2022-06-17 11:59:50|40993.5|40973.5|40998.5|40978.5|40998.5|40978.5|40993.5|40973.5|3
1655467200000|2022-06-17 12:00:00|41012.8|40992.8|41001|40981|41016|40996|41001|40981|31
1655467210000|2022-06-17 12:00:10|40998.9|40978.9|40998.5|40978.5|41001|40981|40998.5|40978.5|2
1655467220000|2022-06-17 12:00:20|41001|40981|40990.6|40970.6|41001|40981|40990.6|40970.6|4
1655467230000|2022-06-17 12:00:30|40990.3|40970.3|40980.3|40960.3|40993.1|40973.1|40980.3|40960.3|14
1655467240000|2022-06-17 12:00:40|40978.1|40958.1|40978.1|40958.1|40980.3|40960.3|40978.1|40958.1|3
1655467250000|2022-06-17 12:00:50|40977.8|40957.8|40978.1|40958.1|40978.1|40958.1|40977.4|40957.4|2
1655467260000|2022-06-17 12:01:00|40977.4|40957.4|40945.3|40925.3|40978.1|40958.1|40945.3|40925.3|21
1655467270000|2022-06-17 12:01:10|40943.1|40923.1|40943.1|40923.1|40948.1|40928.1|40943.1|40923.1|7
1655467280000|2022-06-17 12:01:20|40940.3|40920.3|40911|40891|40940.6|40920.6|40910.6|40890.6|33
1655467290000|2022-06-17 12:01:30|40910.6|40890.6|40905.6|40885.6|40910.6|40890.6|40903.1|40883.1|15
1655467300000|2022-06-17 12:01:40|40905.3|40885.3|40900.6|40880.6|40905.3|40885.3|40900.3|40880.3|4
1655467310000|2022-06-17 12:01:50|40900.3|40880.3|40896.4|40876.4|40900.3|40880.3|40888.5|40868.5|27
1655467320000|2022-06-17 12:02:00|40898.5|40878.5|40931.8|40911.8|40931.8|40911.8|40898.5|40878.5|21
1655467330000|2022-06-17 12:02:10|40933.9|40913.9|40953.9|40933.9|40956.8|40936.8|40933.9|40913.9|18
1655467340000|2022-06-17 12:02:20|40953.5|40933.5|40946.8|40926.8|40953.9|40933.9|40941.8|40921.8|17
1655467350000|2022-06-17 12:02:30|40949.3|40929.3|40953.9|40933.9|40956.4|40936.4|40949.3|40929.3|15
1655467360000|2022-06-17 12:02:40|40948.9|40928.9|40944.3|40924.3|40948.9|40928.9|40943.9|40923.9|4
1655467370000|2022-06-17 12:02:50|40948.5|40928.5|40943.9|40923.9|40948.9|40928.9|40943.9|40923.9|8
1655467380000|2022-06-17 12:03:00|40943.5|40923.5|40943.9|40923.9|40943.9|40923.9|40938.5|40918.5|9
1655467390000|2022-06-17 12:03:10|40944.3|40924.3|40948.9|40928.9|40948.9|40928.9|40944.3|40924.3|4
1655467400000|2022-06-17 12:03:20|40949.3|40929.3|40948.5|40928.5|40951.4|40931.4|40943.9|40923.9|4
1655467410000|2022-06-17 12:03:30|40951|40931|40966.8|40946.8|40966.8|40946.8|40951|40931|30
1655467420000|2022-06-17 12:03:40|40967.2|40947.2|40977.2|40957.2|40977.2|40957.2|40967.2|40947.2|5
1655467430000|2022-06-17 12:03:50|40979.3|40959.3|40971.8|40951.8|40981.4|40961.4|40971.8|40951.8|7
1655467440000|2022-06-17 12:04:00|40971.4|40951.4|40964.3|40944.3|40971.4|40951.4|40961.8|40941.8|4
1655467450000|2022-06-17 12:04:10|40963.9|40943.9|40961.8|40941.8|40964.3|40944.3|40958.9|40938.9|9
1655467460000|2022-06-17 12:04:20|40963.9|40943.9|40963.9|40943.9|40963.9|40943.9|40963.9|40943.9|6
1655467470000|2022-06-17 12:04:30|40964.3|40944.3|40974.3|40954.3|40974.3|40954.3|40964.3|40944.3|8
1655467480000|2022-06-17 12:04:40|40974.7|40954.7|40986|40966|40986|40966|40974.7|40954.7|9
1655467490000|2022-06-17 12:04:50|40988.1|40968.1|40979.3|40959.3|40988.5|40968.5|40979.3|40959.3|6
1655467500000|2022-06-17 12:05:00|40976.8|40956.8|40979.3|40959.3|40981.8|40961.8|40976.8|40956.8|12
1655467510000|2022-06-17 12:05:10|40976.8|40956.8|40981.8|40961.8|40981.8|40961.8|40976.8|40956.8|5
1655467520000|2022-06-17 12:05:20|40981.4|40961.4|40971|40951|40981.4|40961.4|40971|40951|10
1655467530000|2022-06-17 12:05:30|40970.7|40950.7|40971|40951|40971|40951|40970.7|40950.7|8
1655467540000|2022-06-17 12:05:40|40970.7|40950.7|40963.9|40943.9|40970.7|40950.7|40963.9|40943.9|1
1655467550000|2022-06-17 12:05:50|40958.9|40938.9|40956|40936|40958.9|40938.9|40956|40936|5
1655467560000|2022-06-17 12:06:00|40953.9|40933.9|40956.4|40936.4|40956.4|40936.4|40953.5|40933.5|6
1655467570000|2022-06-17 12:06:10|40956.8|40936.8|40961.8|40941.8|40961.8|40941.8|40956.8|40936.8|7
1655467580000|2022-06-17 12:06:20|40959.7|40939.7|40959.3|40939.3|40959.7|40939.7|40957.2|40937.2|3
1655467590000|2022-06-17 12:06:30|40956.8|40936.8|40956|40936|40956.8|40936.8|40956|40936|5
1655467600000|2022-06-17 12:06:40|40956.4|40936.4|40956.4|40936.4|40956.4|40936.4|40956.4|40936.4|2
1655467610000|2022-06-17 12:06:50|40956.8|40936.8|40969.7|40949.7|40969.7|40949.7|40956.8|40936.8|11
1655467620000|2022-06-17 12:07:00|40971.8|40951.8|40971.8|40951.8|40971.8|40951.8|40968.9|40948.9|6
1655467630000|2022-06-17 12:07:10|40971.4|40951.4|40971.8|40951.8|40974.3|40954.3|40971.4|40951.4|7
1655467640000|2022-06-17 12:07:20|40971.4|40951.4|40971.4|40951.4|40971.4|40951.4|40971.4|40951.4|0
1655467650000|2022-06-17 12:07:30|40969.3|40949.3|40966.4|40946.4|40969.3|40949.3|40966.4|40946.4|7
1655467660000|2022-06-17 12:07:40|40966.8|40946.8|40938.9|40918.9|40966.8|40946.8|40938.9|40918.9|10
1655467670000|2022-06-17 12:07:50|40941.4|40921.4|40943.9|40923.9|40943.9|40923.9|40938.9|40918.9|2
1655467680000|2022-06-17 12:08:00|40941.8|40921.8|40941.8|40921.8|40944.3|40924.3|40938.9|40918.9|5
1655467690000|2022-06-17 12:08:10|40941.4|40921.4|40944.7|40924.7|40944.7|40924.7|40939.3|40919.3|3
1655467700000|2022-06-17 12:08:20|40945.1|40925.1|40949.3|40929.3|40949.3|40929.3|40944.7|40924.7|1
1655467710000|2022-06-17 12:08:30|40946.8|40926.8|40951.8|40931.8|40951.8|40931.8|40946.8|40926.8|2
1655467720000|2022-06-17 12:08:40|40946.8|40926.8|40941.4|40921.4|40946.8|40926.8|40938.2|40918.2|15
1655467730000|2022-06-17 12:08:50|40943.5|40923.5|40943.9|40923.9|40943.9|40923.9|40943.5|40923.5|1
1655467740000|2022-06-17 12:09:00|40946.4|40926.4|40951.8|40931.8|40951.8|40931.8|40946.4|40926.4|5
1655467750000|2022-06-17 12:09:10|40954.3|40934.3|40954.3|40934.3|40954.3|40934.3|40954.3|40934.3|0
1655467760000|2022-06-17 12:09:20|40953.9|40933.9|40951.8|40931.8|40953.9|40933.9|40951.8|40931.8|0
1655467770000|2022-06-17 12:09:30|40949.3|40929.3|40939.3|40919.3|40951.8|40931.8|40939.3|40919.3|11
1655467780000|2022-06-17 12:09:40|40941.8|40921.8|40941.8|40921.8|40941.8|40921.8|40941.8|40921.8|1
1655467790000|2022-06-17 12:09:50|40944.3|40924.3|40944.3|40924.3|40946.8|40926.8|40943.9|40923.9|11
1655467800000|2022-06-17 12:10:00|40941.8|40921.8|40879.3|40859.3|40941.8|40921.8|40879.3|40859.3|75
1655467810000|2022-06-17 12:10:10|40879.7|40859.7|40858.2|40838.2|40881.8|40861.8|40851|40831|40
1655467820000|2022-06-17 12:10:20|40855.7|40835.7|40846|40826|40858.2|40838.2|40846|40826|33
1655467830000|2022-06-17 12:10:30|40846.4|40826.4|40866.8|40846.8|40866.8|40846.8|40846.4|40826.4|17
1655467840000|2022-06-17 12:10:40|40868.9|40848.9|40886.4|40866.4|40886.4|40866.4|40868.9|40848.9|10
1655467850000|2022-06-17 12:10:50|40888.9|40868.9|40886.8|40866.8|40888.9|40868.9|40886|40866|7
1655467860000|2022-06-17 12:11:00|40884.3|40864.3|40913.9|40893.9|40913.9|40893.9|40884.3|40864.3|19
1655467870000|2022-06-17 12:11:10|40914.7|40894.7|40926.8|40906.8|40927.6|40907.6|40914.7|40894.7|10
1655467880000|2022-06-17 12:11:20|40927.2|40907.2|40936.8|40916.8|40937.2|40917.2|40927.2|40907.2|7
1655467890000|2022-06-17 12:11:30|40937.2|40917.2|40944.3|40924.3|40944.3|40924.3|40937.2|40917.2|14
1655467900000|2022-06-17 12:11:40|40944.7|40924.7|40939.3|40919.3|40946.8|40926.8|40939.3|40919.3|14
1655467910000|2022-06-17 12:11:50|40941.8|40921.8|40941.8|40921.8|40941.8|40921.8|40941.8|40921.8|1
1655467920000|2022-06-17 12:12:00|40941.4|40921.4|40938.9|40918.9|40946.4|40926.4|40938.9|40918.9|6
1655467930000|2022-06-17 12:12:10|40939.3|40919.3|40936.8|40916.8|40939.3|40919.3|40936.8|40916.8|1
1655467940000|2022-06-17 12:12:20|40934.3|40914.3|40911.4|40891.4|40934.3|40914.3|40911.4|40891.4|6
1655467950000|2022-06-17 12:12:30|40911|40891|40914.3|40894.3|40914.3|40894.3|40906.8|40886.8|8
1655467960000|2022-06-17 12:12:40|40916.8|40896.8|40921.8|40901.8|40921.8|40901.8|40916.8|40896.8|1
1655467970000|2022-06-17 12:12:50|40924.3|40904.3|40933.9|40913.9|40933.9|40913.9|40924.3|40904.3|7
1655467980000|2022-06-17 12:13:00|40936|40916|40931.8|40911.8|40936.4|40916.4|40931.8|40911.8|12
1655467990000|2022-06-17 12:13:10|40932.2|40912.2|40933.9|40913.9|40933.9|40913.9|40932.2|40912.2|4
1655468000000|2022-06-17 12:13:20|40931.4|40911.4|40939.3|40919.3|40939.3|40919.3|40931.4|40911.4|8
1655468010000|2022-06-17 12:13:30|40939.7|40919.7|40943.9|40923.9|40944.3|40924.3|40939.7|40919.7|7
1655468020000|2022-06-17 12:13:40|40944.3|40924.3|40949.3|40929.3|40949.3|40929.3|40943.9|40923.9|11
1655468030000|2022-06-17 12:13:50|40947.2|40927.2|40924.7|40904.7|40947.2|40927.2|40924.7|40904.7|4
1655468040000|2022-06-17 12:14:00|40929.3|40909.3|40927.2|40907.2|40935.5|40915.5|40927.2|40907.2|8
1655468050000|2022-06-17 12:14:10|40922.6|40902.6|40917.2|40897.2|40922.6|40902.6|40916.8|40896.8|3
1655468060000|2022-06-17 12:14:20|40916.8|40896.8|40903.9|40883.9|40916.8|40896.8|40903.9|40883.9|7
1655468070000|2022-06-17 12:14:30|40904.3|40884.3|40904.7|40884.7|40904.7|40884.7|40902.2|40882.2|1
1655468080000|2022-06-17 12:14:40|40907.2|40887.2|40899.7|40879.7|40907.6|40887.6|40899.7|40879.7|5
1655468090000|2022-06-17 12:14:50|40899.3|40879.3|40900.1|40880.1|40900.1|40880.1|40897.2|40877.2|2
1655468100000|2022-06-17 12:15:00|40900.5|40880.5|40912.6|40892.6|40912.6|40892.6|40900.5|40880.5|13
1655468110000|2022-06-17 12:15:10|40922.6|40902.6|40942.6|40922.6|40942.6|40922.6|40922.6|40902.6|13
1655468120000|2022-06-17 12:15:20|40940.1|40920.1|40939.7|40919.7|40940.1|40920.1|40939.7|40919.7|0
1655468130000|2022-06-17 12:15:30|40942.2|40922.2|40942.6|40922.6|40945.5|40925.5|40942.2|40922.2|9
1655468140000|2022-06-17 12:15:40|40943|40923|40942.6|40922.6|40945.1|40925.1|40942.6|40922.6|2
1655468150000|2022-06-17 12:15:50|40945.5|40925.5|40939.7|40919.7|40945.5|40925.5|40939.7|40919.7|6
1655468160000|2022-06-17 12:16:00|40941.8|40921.8|40929.7|40909.7|40941.8|40921.8|40926.8|40906.8|8
1655468170000|2022-06-17 12:16:10|40929.3|40909.3|40912.2|40892.2|40929.3|40909.3|40909.7|40889.7|5
1655468180000|2022-06-17 12:16:20|40911.8|40891.8|40907.2|40887.2|40911.8|40891.8|40907.2|40887.2|4
1655468190000|2022-06-17 12:16:30|40906.4|40886.4|40894.7|40874.7|40906.4|40886.4|40894.7|40874.7|3
1655468200000|2022-06-17 12:16:40|40902.2|40882.2|40904.7|40884.7|40904.7|40884.7|40902.2|40882.2|4
1655468210000|2022-06-17 12:16:50|40905.1|40885.1|40906.8|40886.8|40907.6|40887.6|40900.5|40880.5|3
1655468220000|2022-06-17 12:17:00|40908.9|40888.9|40905.1|40885.1|40909.3|40889.3|40905.1|40885.1|5
1655468230000|2022-06-17 12:17:10|40907.6|40887.6|40919.3|40899.3|40919.3|40899.3|40907.6|40887.6|18
1655468240000|2022-06-17 12:17:20|40917.2|40897.2|40917.2|40897.2|40919.3|40899.3|40917.2|40897.2|4
1655468250000|2022-06-17 12:17:30|40917.6|40897.6|40917.2|40897.2|40919.3|40899.3|40917.2|40897.2|0
1655468260000|2022-06-17 12:17:40|40914.7|40894.7|40914.7|40894.7|40914.7|40894.7|40914.7|40894.7|3
1655468270000|2022-06-17 12:17:50|40912.6|40892.6|40917.2|40897.2|40917.2|40897.2|40910.1|40890.1|3
1655468280000|2022-06-17 12:18:00|40917.6|40897.6|40933|40913|40933|40913|40917.6|40897.6|14
1655468290000|2022-06-17 12:18:10|40935.1|40915.1|40929.7|40909.7|40935.1|40915.1|40929.7|40909.7|3
1655468300000|2022-06-17 12:18:20|40929.3|40909.3|40927.2|40907.2|40929.3|40909.3|40927.2|40907.2|0
1655468310000|2022-06-17 12:18:30|40924.7|40904.7|40914.7|40894.7|40924.7|40904.7|40914.7|40894.7|1
1655468320000|2022-06-17 12:18:40|40917.6|40897.6|40923|40903|40923|40903|40917.6|40897.6|3
1655468330000|2022-06-17 12:18:50|40923.3|40903.3|40925.8|40905.8|40925.8|40905.8|40923.3|40903.3|1
1655468340000|2022-06-17 12:19:00|40928|40908|40919.7|40899.7|40928|40908|40919.7|40899.7|5
1655468350000|2022-06-17 12:19:10|40919.3|40899.3|40914.3|40894.3|40919.3|40899.3|40914.3|40894.3|4
1655468360000|2022-06-17 12:19:20|40913.9|40893.9|40907.2|40887.2|40913.9|40893.9|40904.7|40884.7|2
1655468370000|2022-06-17 12:19:30|40906.8|40886.8|40902.2|40882.2|40906.8|40886.8|40902.2|40882.2|2
1655468380000|2022-06-17 12:19:40|40901.8|40881.8|40881.8|40861.8|40901.8|40881.8|40879.7|40859.7|7
1655468390000|2022-06-17 12:19:50|40879.7|40859.7|40882.2|40862.2|40882.2|40862.2|40877.2|40857.2|4
1655468400000|2022-06-17 12:20:00|40882.6|40862.6|40893.6|40873.6|40893.6|40873.6|40882.6|40862.6|25
1655468410000|2022-06-17 12:20:10|40891.4|40871.4|40891.1|40871.1|40891.4|40871.4|40886.4|40866.4|14
1655468420000|2022-06-17 12:20:20|40888.9|40868.9|40909.3|40889.3|40909.3|40889.3|40888.9|40868.9|5
1655468430000|2022-06-17 12:20:30|40913.9|40893.9|40919.3|40899.3|40921.8|40901.8|40913.9|40893.9|1
1655468440000|2022-06-17 12:20:40|40921.8|40901.8|40927.2|40907.2|40927.2|40907.2|40921.8|40901.8|0
1655468450000|2022-06-17 12:20:50|40932.2|40912.2|40941.8|40921.8|40941.8|40921.8|40932.2|40912.2|7
1655468460000|2022-06-17 12:21:00|40941.4|40921.4|40967.6|40947.6|40967.6|40947.6|40941.4|40921.4|21
1655468470000|2022-06-17 12:21:10|||||||||1
1655468480000|2022-06-17 12:21:20|40972.2|40952.2|40997.2|40977.2|40997.2|40977.2|40972.2|40952.2|28
1655468490000|2022-06-17 12:21:30|41000.1|40980.1|40999.7|40979.7|41002.2|40982.2|40997.6|40977.6|16
1655468500000|2022-06-17 12:21:40|41000.1|40980.1|40985.1|40965.1|41003|40983|40985.1|40965.1|28
1655468510000|2022-06-17 12:21:50|40979.7|40959.7|40979.7|40959.7|40979.7|40959.7|40979.3|40959.3|2
1655468520000|2022-06-17 12:22:00|40977.2|40957.2|40972.6|40952.6|40977.2|40957.2|40966.8|40946.8|8
1655468530000|2022-06-17 12:22:10|40972.2|40952.2|40967.2|40947.2|40972.2|40952.2|40967.2|40947.2|5
1655468540000|2022-06-17 12:22:20|40966.8|40946.8|40964.7|40944.7|40966.8|40946.8|40964.7|40944.7|2
1655468550000|2022-06-17 12:22:30|40967.2|40947.2|40964.7|40944.7|40967.6|40947.6|40964.7|40944.7|2
1655468560000|2022-06-17 12:22:40|40962.6|40942.6|40956.8|40936.8|40962.6|40942.6|40956.8|40936.8|2
1655468570000|2022-06-17 12:22:50|40956.4|40936.4|40953.9|40933.9|40956.4|40936.4|40953.9|40933.9|0
1655468580000|2022-06-17 12:23:00|40953.6|40933.6|40951.8|40931.8|40953.6|40933.6|40951.4|40931.4|2
1655468590000|2022-06-17 12:23:10|40954.7|40934.7|40957.6|40937.6|40960.1|40940.1|40954.7|40934.7|7
1655468600000|2022-06-17 12:23:20|40957.2|40937.2|40959.7|40939.7|40959.7|40939.7|40957.2|40937.2|4
1655468610000|2022-06-17 12:23:30|40959.3|40939.3|40954.7|40934.7|40959.3|40939.3|40950.5|40930.5|1
1655468620000|2022-06-17 12:23:40|40952.6|40932.6|40952.6|40932.6|40952.6|40932.6|40952.6|40932.6|1
1655468630000|2022-06-17 12:23:50|40951.8|40931.8|40951.8|40931.8|40951.8|40931.8|40951.8|40931.8|1
1655468640000|2022-06-17 12:24:00|40952.2|40932.2|40964.7|40944.7|40964.7|40944.7|40952.2|40932.2|8
1655468650000|2022-06-17 12:24:10|40964.3|40944.3|40959.7|40939.7|40964.3|40944.3|40959.7|40939.7|0
1655468660000|2022-06-17 12:24:20|40957.6|40937.6|40959.7|40939.7|40959.7|40939.7|40957.6|40937.6|2
1655468670000|2022-06-17 12:24:30|40959.3|40939.3|40949.7|40929.7|40959.7|40939.7|40949.3|40929.3|7
1655468680000|2022-06-17 12:24:40|40949.3|40929.3|40909.7|40889.7|40949.3|40929.3|40909.7|40889.7|24
1655468690000|2022-06-17 12:24:50|40909|40889|40927.2|40907.2|40927.2|40907.2|40901.8|40881.8|29
1655468700000|2022-06-17 12:25:00|40935.1|40915.1|40939.7|40919.7|40939.7|40919.7|40934.7|40914.7|8
1655468710000|2022-06-17 12:25:10|40939|40919|40937.2|40917.2|40939|40919|40936.8|40916.8|7
1655468720000|2022-06-17 12:25:20|40936.8|40916.8|40929.7|40909.7|40936.8|40916.8|40927.2|40907.2|4
1655468730000|2022-06-17 12:25:30|40934.7|40914.7|40929.7|40909.7|40934.7|40914.7|40927.2|40907.2|5
1655468740000|2022-06-17 12:25:40|40932.2|40912.2|40934.7|40914.7|40934.7|40914.7|40932.2|40912.2|2
1655468750000|2022-06-17 12:25:50|40932.2|40912.2|40929.7|40909.7|40932.2|40912.2|40927.2|40907.2|3
1655468760000|2022-06-17 12:26:00|40932.2|40912.2|40932.2|40912.2|40932.2|40912.2|40932.2|40912.2|0
1655468770000|2022-06-17 12:26:10|40931.8|40911.8|40939|40919|40939|40919|40929.7|40909.7|5
1655468780000|2022-06-17 12:26:20|40937.2|40917.2|40957.6|40937.6|40957.6|40937.6|40937.2|40917.2|7
1655468790000|2022-06-17 12:26:30|40959.7|40939.7|40965.1|40945.1|40967.2|40947.2|40959.7|40939.7|8
1655468800000|2022-06-17 12:26:40|||||||||2
1655468810000|2022-06-17 12:26:50|40967.6|40947.6|40962.6|40942.6|40967.6|40947.6|40962.6|40942.6|6
1655468820000|2022-06-17 12:27:00|40960.1|40940.1|40959.7|40939.7|40960.1|40940.1|40957.6|40937.6|4
1655468830000|2022-06-17 12:27:10|40957.6|40937.6|40959.7|40939.7|40959.7|40939.7|40955.1|40935.1|1
1655468840000|2022-06-17 12:27:20|40957.2|40937.2|40952.2|40932.2|40959.7|40939.7|40952.2|40932.2|7
1655468850000|2022-06-17 12:27:30|40951.8|40931.8|40947.6|40927.6|40951.8|40931.8|40947.2|40927.2|5
1655468860000|2022-06-17 12:27:40|40944.7|40924.7|40941.8|40921.8|40944.7|40924.7|40941.8|40921.8|5
1655468870000|2022-06-17 12:27:50|40942.2|40922.2|40937.2|40917.2|40942.2|40922.2|40937.2|40917.2|3
1655468880000|2022-06-17 12:28:00|40934.7|40914.7|40932.2|40912.2|40934.7|40914.7|40929.7|40909.7|6
1655468890000|2022-06-17 12:28:10|40934.3|40914.3|40924.7|40904.7|40934.3|40914.3|40924.7|40904.7|4
1655468900000|2022-06-17 12:28:20|40922.6|40902.6|40920.5|40900.5|40922.6|40902.6|40919.7|40899.7|6
1655468910000|2022-06-17 12:28:30|40918.4|40898.4|40928.4|40908.4|40928.4|40908.4|40918.4|40898.4|5
1655468920000|2022-06-17 12:28:40|40930.9|40910.9|40925.5|40905.5|40930.9|40910.9|40925.5|40905.5|8
1655468930000|2022-06-17 12:28:50|40928|40908|40921.2|40901.2|40928|40908|40921.2|40901.2|16
1655468940000|2022-06-17 12:29:00|40918.4|40898.4|40925.5|40905.5|40925.5|40905.5|40910.1|40890.1|19
1655468950000|2022-06-17 12:29:10|40925.9|40905.9|40925.5|40905.5|40925.9|40905.9|40925.5|40905.5|3
1655468960000|2022-06-17 12:29:20|40923.4|40903.4|40918.4|40898.4|40923.4|40903.4|40915.5|40895.5|5
1655468970000|2022-06-17 12:29:30|40915.9|40895.9|40910.5|40890.5|40915.9|40895.9|40908.4|40888.4|7
1655468980000|2022-06-17 12:29:40|40910.9|40890.9|40908.4|40888.4|40910.9|40890.9|40903.4|40883.4|8
1655468990000|2022-06-17 12:29:50|40905.9|40885.9|40905.9|40885.9|40905.9|40885.9|40903.4|40883.4|2
1655469000000|2022-06-17 12:30:00|40903.4|40883.4|40923|40903|40923|40903|40903.4|40883.4|5
1655469010000|2022-06-17 12:30:10|40923.4|40903.4|40923|40903|40923.4|40903.4|40920.5|40900.5|1
1655469020000|2022-06-17 12:30:20|40923.4|40903.4|40936.2|40916.2|40936.2|40916.2|40923.4|40903.4|2
1655469030000|2022-06-17 12:30:30|40938.4|40918.4|40940.5|40920.5|40940.5|40920.5|40935.9|40915.9|0
1655469040000|2022-06-17 12:30:40|40943|40923|40935.9|40915.9|40943|40923|40935.9|40915.9|2
1655469050000|2022-06-17 12:30:50|40940.5|40920.5|40940.5|40920.5|40940.5|40920.5|40935.5|40915.5|6
1655469060000|2022-06-17 12:31:00|40940.1|40920.1|40943.4|40923.4|40943.4|40923.4|40938|40918|3
1655469070000|2022-06-17 12:31:10|40945.5|40925.5|40943|40923|40945.9|40925.9|40943|40923|6
1655469080000|2022-06-17 12:31:20|40945.5|40925.5|40943.4|40923.4|40945.5|40925.5|40943.4|40923.4|4
1655469090000|2022-06-17 12:31:30|40943.8|40923.8|40945.9|40925.9|40945.9|40925.9|40943.8|40923.8|2
1655469100000|2022-06-17 12:31:40|40943.4|40923.4|40935.5|40915.5|40943.4|40923.4|40935.5|40915.5|4
1655469110000|2022-06-17 12:31:50|40938.4|40918.4|40940.9|40920.9|40940.9|40920.9|40938.4|40918.4|3
1655469120000|2022-06-17 12:32:00|40938.8|40918.8|40943.4|40923.4|40943.4|40923.4|40938|40918|11
1655469130000|2022-06-17 12:32:10|40943.8|40923.8|40947.6|40927.6|40947.6|40927.6|40943.4|40923.4|5
1655469140000|2022-06-17 12:32:20|40945.5|40925.5|40940.9|40920.9|40945.9|40925.9|40940.9|40920.9|3
1655469150000|2022-06-17 12:32:30|40943.4|40923.4|40933.4|40913.4|40943.4|40923.4|40930.5|40910.5|8
1655469160000|2022-06-17 12:32:40|40935.5|40915.5|40930.5|40910.5|40938.4|40918.4|40930.5|40910.5|3
1655469170000|2022-06-17 12:32:50|40930.1|40910.1|40933|40913|40933|40913|40930.1|40910.1|4
1655469180000|2022-06-17 12:33:00|40930.5|40910.5|40933|40913|40933|40913|40930.5|40910.5|2
1655469190000|2022-06-17 12:33:10|40930.9|40910.9|40928|40908|40930.9|40910.9|40928|40908|3
1655469200000|2022-06-17 12:33:20|40925.9|40905.9|40925.9|40905.9|40925.9|40905.9|40925.9|40905.9|0
1655469210000|2022-06-17 12:33:30|40928.4|40908.4|40923.4|40903.4|40928.4|40908.4|40920.9|40900.9|4
1655469230000|2022-06-17 12:33:50|40920.9|40900.9|40920.9|40900.9|40923.4|40903.4|40920.9|40900.9|0
1655469240000|2022-06-17 12:34:00|40920.5|40900.5|40920.9|40900.9|40923|40903|40918.4|40898.4|7
1655469250000|2022-06-17 12:34:10|40920.1|40900.1|40910.9|40890.9|40920.1|40900.1|40908.4|40888.4|4
1655469260000|2022-06-17 12:34:20|40913.4|40893.4|40913.4|40893.4|40913.4|40893.4|40913.4|40893.4|2
1655469270000|2022-06-17 12:34:30|40913|40893|40903.4|40883.4|40913.4|40893.4|40903.4|40883.4|6
1655469280000|2022-06-17 12:34:40|40900.9|40880.9|40901.3|40881.3|40903|40883|40900.5|40880.5|13
1655469290000|2022-06-17 12:34:50|40903.4|40883.4|40903.4|40883.4|40903.4|40883.4|40903|40883|1
1655469300000|2022-06-17 12:35:00|40903.8|40883.8|40920.9|40900.9|40920.9|40900.9|40903.8|40883.8|7
1655469310000|2022-06-17 12:35:10|40915.5|40895.5|40918.4|40898.4|40921.3|40901.3|40915.5|40895.5|14
1655469320000|2022-06-17 12:35:20|40923|40903|40920.9|40900.9|40925.9|40905.9|40918.8|40898.8|21
1655469330000|2022-06-17 12:35:30|40921.6|40901.6|40924.1|40904.1|40927|40907|40921.6|40901.6|3
1655469340000|2022-06-17 12:35:40|40919.5|40899.5|40919.1|40899.1|40921.6|40901.6|40919.1|40899.1|4
1655469350000|2022-06-17 12:35:50|40916.3|40896.3|40916.3|40896.3|40916.6|40896.6|40916.3|40896.3|2
1655469360000|2022-06-17 12:36:00|40918.8|40898.8|40921.6|40901.6|40922|40902|40918.8|40898.8|11
1655469370000|2022-06-17 12:36:10|40924.1|40904.1|40916.6|40896.6|40937|40917|40916.6|40896.6|21
1655469380000|2022-06-17 12:36:20|40914.1|40894.1|40918.8|40898.8|40928.8|40908.8|40914.1|40894.1|16
1655469390000|2022-06-17 12:36:30|40919.1|40899.1|40919.1|40899.1|40919.5|40899.5|40918.8|40898.8|9
1655469400000|2022-06-17 12:36:40|40919.5|40899.5|40924.1|40904.1|40924.1|40904.1|40919.5|40899.5|7
1655469410000|2022-06-17 12:36:50|40926.3|40906.3|40926.3|40906.3|40926.3|40906.3|40926.3|40906.3|1
1655469420000|2022-06-17 12:37:00|40923.8|40903.8|40926.3|40906.3|40926.3|40906.3|40923.8|40903.8|3
1655469430000|2022-06-17 12:37:10|40923.8|40903.8|40919.1|40899.1|40923.8|40903.8|40919.1|40899.1|2
1655469440000|2022-06-17 12:37:20|40916.6|40896.6|40921.3|40901.3|40921.3|40901.3|40916.6|40896.6|6
1655469450000|2022-06-17 12:37:30|40921.6|40901.6|40928.8|40908.8|40929.1|40909.1|40921.6|40901.6|5
1655469460000|2022-06-17 12:37:40|40929.1|40909.1|40929.1|40909.1|40929.1|40909.1|40928.8|40908.8|1
1655469470000|2022-06-17 12:37:50|40928.8|40908.8|40928.4|40908.4|40928.8|40908.8|40928.4|40908.4|5
1655469480000|2022-06-17 12:38:00|40928.8|40908.8|40928.4|40908.4|40929.1|40909.1|40928.4|40908.4|13
1655469490000|2022-06-17 12:38:10|40928.8|40908.8|40931.3|40911.3|40931.3|40911.3|40928.4|40908.4|15
1655469500000|2022-06-17 12:38:20|40933.8|40913.8|40928.8|40908.8|40933.8|40913.8|40928.8|40908.8|6
1655469510000|2022-06-17 12:38:30|40930.5|40910.5|40925.1|40905.1|40930.5|40910.5|40925.1|40905.1|20
1655469520000|2022-06-17 12:38:40|40925.5|40905.5|40925.5|40905.5|40925.5|40905.5|40925.1|40905.1|3
1655469530000|2022-06-17 12:38:50|40927.6|40907.6|40925.5|40905.5|40927.6|40907.6|40925.5|40905.5|1
1655469540000|2022-06-17 12:39:00|40929.7|40909.7|40925.1|40905.1|40929.7|40909.7|40925.1|40905.1|8
1655469550000|2022-06-17 12:39:10|40925.5|40905.5|40930.5|40910.5|40930.5|40910.5|40925.5|40905.5|5
1655469560000|2022-06-17 12:39:20|40930.9|40910.9|40933.4|40913.4|40933.4|40913.4|40930.9|40910.9|4
1655469570000|2022-06-17 12:39:30|40935.9|40915.9|40935.9|40915.9|40935.9|40915.9|40935.9|40915.9|0
1655469580000|2022-06-17 12:39:40|40936.3|40916.3|40943.4|40923.4|40943.4|40923.4|40936.3|40916.3|14
1655469590000|2022-06-17 12:39:50|40945.9|40925.9|40943.8|40923.8|40945.9|40925.9|40943.4|40923.4|10
1655469600000|2022-06-17 12:40:00|40944.1|40924.1|40945.9|40925.9|40948.4|40928.4|40943.4|40923.4|32
1655469610000|2022-06-17 12:40:10|40943.4|40923.4|40943.4|40923.4|40945.9|40925.9|40943.4|40923.4|3
1655469620000|2022-06-17 12:40:20|40943.8|40923.8|40945.9|40925.9|40945.9|40925.9|40943.4|40923.4|0
1655469630000|2022-06-17 12:40:30|40945.5|40925.5|40929.7|40909.7|40945.5|40925.5|40929.7|40909.7|34
1655469640000|2022-06-17 12:40:40|40930.1|40910.1|40919.7|40899.7|40930.1|40910.1|40919.7|40899.7|30
1655469650000|2022-06-17 12:40:50|40917.2|40897.2|40877.2|40857.2|40917.2|40897.2|40877.2|40857.2|12
1655469660000|2022-06-17 12:41:00|40877.6|40857.6|40883|40863|40883|40863|40877.6|40857.6|12
1655469670000|2022-06-17 12:41:10|40882.6|40862.6|40880.1|40860.1|40885.1|40865.1|40879.7|40859.7|4
1655469680000|2022-06-17 12:41:20|40879.7|40859.7|40864.7|40844.7|40879.7|40859.7|40864.4|40844.4|18
1655469690000|2022-06-17 12:41:30|40867.2|40847.2|40870.1|40850.1|40870.1|40850.1|40867.2|40847.2|6
1655469700000|2022-06-17 12:41:40|40874.7|40854.7|40880.1|40860.1|40880.5|40860.5|40874.7|40854.7|2
1655469710000|2022-06-17 12:41:50|40882.6|40862.6|40885.1|40865.1|40885.1|40865.1|40882.6|40862.6|1
1655469720000|2022-06-17 12:42:00|40885.5|40865.5|40893|40873|40893|40873|40885.5|40865.5|3
1655469730000|2022-06-17 12:42:10|40895.5|40875.5|40907.6|40887.6|40907.6|40887.6|40895.5|40875.5|6
1655469740000|2022-06-17 12:42:20|40910.1|40890.1|40907.6|40887.6|40917.3|40897.3|40907.6|40887.6|11
1655469750000|2022-06-17 12:42:30|40900.5|40880.5|40895.1|40875.1|40900.5|40880.5|40895.1|40875.1|2
1655469760000|2022-06-17 12:42:40|40893|40873|40892.6|40872.6|40893|40873|40892.6|40872.6|3
1655469780000|2022-06-17 12:43:00|40893|40873|40898|40878|40898|40878|40893|40873|5
1655469790000|2022-06-17 12:43:10|40900.9|40880.9|40900.9|40880.9|40900.9|40880.9|40900.9|40880.9|2
1655469800000|2022-06-17 12:43:20|40900.5|40880.5|40895.9|40875.9|40900.5|40880.5|40895.9|40875.9|2
1655469810000|2022-06-17 12:43:30|40893.4|40873.4|40893|40873|40893.4|40873.4|40893|40873|0
1655469820000|2022-06-17 12:43:40|40890.9|40870.9|40893|40873|40893|40873|40890.5|40870.5|3
1655469830000|2022-06-17 12:43:50|40890.5|40870.5|40893|40873|40893|40873|40890.5|40870.5|1
1655469840000|2022-06-17 12:44:00|40893.4|40873.4|40896.3|40876.3|40896.3|40876.3|40893.4|40873.4|6
1655469850000|2022-06-17 12:44:10|40898.4|40878.4|40901.3|40881.3|40901.3|40881.3|40898.4|40878.4|0
1655469860000|2022-06-17 12:44:20|40903.8|40883.8|40903.8|40883.8|40903.8|40883.8|40903.8|40883.8|1
1655469870000|2022-06-17 12:44:30|40903.4|40883.4|40898|40878|40905.9|40885.9|40898|40878|5
1655469880000|2022-06-17 12:44:40|40897.6|40877.6|40895.5|40875.5|40898|40878|40895.5|40875.5|1
1655469890000|2022-06-17 12:44:50|40893.4|40873.4|40893.4|40873.4|40893.4|40873.4|40893.4|40873.4|0
1655469900000|2022-06-17 12:45:00|40893|40873|40890.9|40870.9|40893.4|40873.4|40890.9|40870.9|8
1655469910000|2022-06-17 12:45:10|40888.4|40868.4|40890.5|40870.5|40890.5|40870.5|40888|40868|4
1655469920000|2022-06-17 12:45:20|40888.4|40868.4|40895.1|40875.1|40895.1|40875.1|40887.6|40867.6|4
1655469930000|2022-06-17 12:45:30|40893|40873|40893|40873|40893|40873|40890.9|40870.9|3
1655469940000|2022-06-17 12:45:40|40892.6|40872.6|40895.9|40875.9|40895.9|40875.9|40892.6|40872.6|2
1655469950000|2022-06-17 12:45:50|40898.4|40878.4|40898.4|40878.4|40898.4|40878.4|40898.4|40878.4|0
1655469960000|2022-06-17 12:46:00|40898|40878|40898.4|40878.4|40898.4|40878.4|40895.9|40875.9|1
1655469970000|2022-06-17 12:46:10|||||||||1
1655469980000|2022-06-17 12:46:20|40900.5|40880.5|40900.5|40880.5|40900.5|40880.5|40900.5|40880.5|8
1655469990000|2022-06-17 12:46:30|40898|40878|40895.5|40875.5|40898.4|40878.4|40895.5|40875.5|0
1655470000000|2022-06-17 12:46:40|40895.9|40875.9|40898.4|40878.4|40898.4|40878.4|40895.9|40875.9|3
1655470010000|2022-06-17 12:46:50|40898|40878|40893|40873|40898|40878|40893|40873|6
1655470020000|2022-06-17 12:47:00|40890.9|40870.9|40893|40873|40893|40873|40890.9|40870.9|4
1655470030000|2022-06-17 12:47:10|||||||||1
1655470040000|2022-06-17 12:47:20|40890.9|40870.9|40890.9|40870.9|40890.9|40870.9|40890.9|40870.9|3
1655470050000|2022-06-17 12:47:30|40890.5|40870.5|40890.9|40870.9|40890.9|40870.9|40888.8|40868.8|23
1655470060000|2022-06-17 12:47:40|40890.5|40870.5|40888|40868|40890.5|40870.5|40888|40868|1
1655470070000|2022-06-17 12:47:50|||||||||8
1655470080000|2022-06-17 12:48:00|40887.6|40867.6|40885.1|40865.1|40887.6|40867.6|40885.1|40865.1|26
1655470090000|2022-06-17 12:48:10|40887.3|40867.3|40890.1|40870.1|40890.1|40870.1|40885.1|40865.1|24
1655470100000|2022-06-17 12:48:20|40890.5|40870.5|40890.1|40870.1|40892.6|40872.6|40889.8|40869.8|8
1655470120000|2022-06-17 12:48:40|40892.3|40872.3|40892.3|40872.3|40892.6|40872.6|40892.3|40872.3|5
1655470130000|2022-06-17 12:48:50|40890.1|40870.1|40889.4|40869.4|40890.1|40870.1|40889.4|40869.4|5
1655470140000|2022-06-17 12:49:00|40889.8|40869.8|40889.8|40869.8|40889.8|40869.8|40889.8|40869.8|3
1655470150000|2022-06-17 12:49:10|40889.4|40869.4|40887.3|40867.3|40889.4|40869.4|40887.3|40867.3|2
1655470160000|2022-06-17 12:49:20|40887.6|40867.6|40886.9|40866.9|40887.6|40867.6|40886.9|40866.9|3
1655470170000|2022-06-17 12:49:30|40887.3|40867.3|40889.8|40869.8|40889.8|40869.8|40886.9|40866.9|3
1655470180000|2022-06-17 12:49:40|40890.1|40870.1|40887.3|40867.3|40890.1|40870.1|40887.3|40867.3|1
1655470190000|2022-06-17 12:49:50|40887.6|40867.6|40890.1|40870.1|40890.1|40870.1|40887.6|40867.6|3
1655470200000|2022-06-17 12:50:00|40892.3|40872.3|40895.1|40875.1|40895.1|40875.1|40892.3|40872.3|21
1655470210000|2022-06-17 12:50:10|40895.5|40875.5|40895.5|40875.5|40897.6|40877.6|40895.5|40875.5|4
1655470220000|2022-06-17 12:50:20|40897.6|40877.6|40898|40878|40898|40878|40897.6|40877.6|1
1655470230000|2022-06-17 12:50:30|40900.1|40880.1|40903.4|40883.4|40903.4|40883.4|40900.1|40880.1|10
1655470240000|2022-06-17 12:50:40|40903.8|40883.8|40903.8|40883.8|40903.8|40883.8|40903.8|40883.8|2
1655470250000|2022-06-17 12:50:50|40904.2|40884.2|40908.8|40888.8|40909.2|40889.2|40904.2|40884.2|3
1655470260000|2022-06-17 12:51:00|40909.2|40889.2|40909.2|40889.2|40909.2|40889.2|40908.4|40888.4|1
1655470270000|2022-06-17 12:51:10|40908.8|40888.8|40910.9|40890.9|40910.9|40890.9|40908.4|40888.4|4
1655470280000|2022-06-17 12:51:20|40913|40893|40910.5|40890.5|40913|40893|40910.5|40890.5|1
1655470290000|2022-06-17 12:51:30|40908.4|40888.4|40913.4|40893.4|40913.8|40893.8|40908.4|40888.4|1
1655470310000|2022-06-17 12:51:50|40910.9|40890.9|40915.9|40895.9|40915.9|40895.9|40910.9|40890.9|0
1655470320000|2022-06-17 12:52:00|40913|40893|40918.4|40898.4|40918.4|40898.4|40910.9|40890.9|17
1655470330000|2022-06-17 12:52:10|40920.9|40900.9|40923.4|40903.4|40923.4|40903.4|40920.9|40900.9|7
1655470340000|2022-06-17 12:52:20|40920.9|40900.9|40920.5|40900.5|40920.9|40900.9|40920.5|40900.5|4
1655470350000|2022-06-17 12:52:30|40920.2|40900.2|40915.9|40895.9|40920.2|40900.2|40915.9|40895.9|4
1655470360000|2022-06-17 12:52:40|40910.9|40890.9|40910.9|40890.9|40910.9|40890.9|40910.9|40890.9|3
1655470370000|2022-06-17 12:52:50|40908.4|40888.4|40905.9|40885.9|40908.4|40888.4|40903.4|40883.4|4
1655470390000|2022-06-17 12:53:10|40908.4|40888.4|40913.4|40893.4|40913.4|40893.4|40908.4|40888.4|2
1655470400000|2022-06-17 12:53:20|40913|40893|40910.9|40890.9|40913|40893|40910.9|40890.9|2
1655470410000|2022-06-17 12:53:30|40911.3|40891.3|40915.9|40895.9|40915.9|40895.9|40910.9|40890.9|15
1655470420000|2022-06-17 12:53:40|40916.3|40896.3|40913.4|40893.4|40916.3|40896.3|40913.4|40893.4|7
1655470430000|2022-06-17 12:53:50|40913|40893|40913.4|40893.4|40913.4|40893.4|40910.9|40890.9|4
1655470440000|2022-06-17 12:54:00|40913|40893|40913.4|40893.4|40915.9|40895.9|40910.9|40890.9|3
1655470450000|2022-06-17 12:54:10|40913|40893|40910.9|40890.9|40915.5|40895.5|40910.9|40890.9|3
1655470460000|2022-06-17 12:54:20|40908.8|40888.8|40905.9|40885.9|40910.9|40890.9|40905.9|40885.9|3
1655470470000|2022-06-17 12:54:30|40908.4|40888.4|40908.4|40888.4|40908.4|40888.4|40908.4|40888.4|0
1655470480000|2022-06-17 12:54:40|40908|40888|40908.4|40888.4|40908.4|40888.4|40905.9|40885.9|9
1655470490000|2022-06-17 12:54:50|40908|40888|40908.4|40888.4|40908.4|40888.4|40905.9|40885.9|0
1655470500000|2022-06-17 12:55:00|40908.8|40888.8|40913.8|40893.8|40913.8|40893.8|40908.4|40888.4|8
1655470510000|2022-06-17 12:55:10|40913.4|40893.4|40913.4|40893.4|40913.8|40893.8|40913.4|40893.4|2
1655470520000|2022-06-17 12:55:20|40915.9|40895.9|40913.4|40893.4|40915.9|40895.9|40913.4|40893.4|2
1655470530000|2022-06-17 12:55:30|40910.9|40890.9|40913.4|40893.4|40913.4|40893.4|40910.9|40890.9|4
1655470540000|2022-06-17 12:55:40|40910.9|40890.9|40905.5|40885.5|40910.9|40890.9|40902.7|40882.7|15
1655470550000|2022-06-17 12:55:50|40905.2|40885.2|40898.4|40878.4|40905.5|40885.5|40898.4|40878.4|5
1655470560000|2022-06-17 12:56:00|40900.9|40880.9|40900.9|40880.9|40900.9|40880.9|40900.9|40880.9|0
1655470570000|2022-06-17 12:56:10|||||||||5
1655470580000|2022-06-17 12:56:20|40900.2|40880.2|40895.9|40875.9|40900.2|40880.2|40895.9|40875.9|9
1655470590000|2022-06-17 12:56:30|40898|40878|40898|40878|40898|40878|40895.9|40875.9|5
1655470600000|2022-06-17 12:56:40|40898.4|40878.4|40905.5|40885.5|40905.5|40885.5|40898.4|40878.4|7
1655470610000|2022-06-17 12:56:50|40908|40888|40907.7|40887.7|40908|40888|40905.9|40885.9|2
1655470620000|2022-06-17 12:57:00|40905.5|40885.5|40905.5|40885.5|40905.9|40885.9|40905.5|40885.5|1
1655470630000|2022-06-17 12:57:10|40905.9|40885.9|40905.5|40885.5|40905.9|40885.9|40905.2|40885.2|6
1655470640000|2022-06-17 12:57:20|40905.2|40885.2|40910.2|40890.2|40910.2|40890.2|40905.2|40885.2|6
1655470650000|2022-06-17 12:57:30|40908|40888|40907.7|40887.7|40908|40888|40907.3|40887.3|1
1655470670000|2022-06-17 12:57:50|40908|40888|40905.5|40885.5|40910.2|40890.2|40905.5|40885.5|6
1655470680000|2022-06-17 12:58:00|40905.2|40885.2|40908|40888|40910.2|40890.2|40905.2|40885.2|4
1655470690000|2022-06-17 12:58:10|40908.4|40888.4|40907.7|40887.7|40908.4|40888.4|40907.7|40887.7|3
1655470700000|2022-06-17 12:58:20|40907.3|40887.3|40906.9|40886.9|40907.3|40887.3|40906.9|40886.9|29
1655470710000|2022-06-17 12:58:30|40907.3|40887.3|40905.2|40885.2|40907.3|40887.3|40904.8|40884.8|14
1655470720000|2022-06-17 12:58:40|40904.8|40884.8|40907.7|40887.7|40909.8|40889.8|40904.8|40884.8|3
1655470730000|2022-06-17 12:58:50|40907.3|40887.3|40905.2|40885.2|40907.3|40887.3|40905.2|40885.2|2
1655470740000|2022-06-17 12:59:00|40907.3|40887.3|40904.8|40884.8|40907.3|40887.3|40904.8|40884.8|23
1655470750000|2022-06-17 12:59:10|40904.4|40884.4|40834.4|40814.4|40904.4|40884.4|40834.4|40814.4|69
1655470760000|2022-06-17 12:59:20|40831.9|40811.9|40845.2|40825.2|40845.2|40825.2|40826.9|40806.9|54
1655470770000|2022-06-17 12:59:30|40844.8|40824.8|40839.8|40819.8|40844.8|40824.8|40837.7|40817.7|11
1655470780000|2022-06-17 12:59:40|40837.7|40817.7|40834.8|40814.8|40839.8|40819.8|40832.3|40812.3|15
1655470790000|2022-06-17 12:59:50|40837.7|40817.7|40837.7|40817.7|40842.3|40822.3|40837.3|40817.3|7
1655470800000|2022-06-17 13:00:00|40835.2|40815.2|40827.3|40807.3|40854.8|40834.8|40827.3|40807.3|92
1655470810000|2022-06-17 13:00:10|40831.9|40811.9|40824.4|40804.4|40836.9|40816.9|40822.3|40802.3|67
1655470820000|2022-06-17 13:00:20|40817.3|40797.3|40799|40779|40817.3|40797.3|40799|40779|55
1655470830000|2022-06-17 13:00:30|40796.5|40776.5|40811.5|40791.5|40814|40794|40796.5|40776.5|26
1655470840000|2022-06-17 13:00:40|40814|40794|40831.9|40811.9|40834.4|40814.4|40814|40794|23
1655470850000|2022-06-17 13:00:50|40834.4|40814.4|40849|40829|40849|40829|40834.4|40814.4|18
1655470860000|2022-06-17 13:01:00|40846.9|40826.9|40829.4|40809.4|40849|40829|40826.9|40806.9|23
1655470870000|2022-06-17 13:01:10|40827.3|40807.3|40808.7|40788.7|40827.3|40807.3|40808.7|40788.7|21
1655470880000|2022-06-17 13:01:20|40808.3|40788.3|40796.2|40776.2|40808.3|40788.3|40796.2|40776.2|10
1655470890000|2022-06-17 13:01:30|40794|40774|40796.5|40776.5|40796.5|40776.5|40791.9|40771.9|11
1655470900000|2022-06-17 13:01:40|40796.9|40776.9|40796.2|40776.2|40796.9|40776.9|40791.9|40771.9|8
1655470910000|2022-06-17 13:01:50|40794|40774|40794|40774|40796.9|40776.9|40791.9|40771.9|5
1655470920000|2022-06-17 13:02:00|40796.2|40776.2|40781.5|40761.5|40796.5|40776.5|40781.5|40761.5|26
1655470930000|2022-06-17 13:02:10|40776.9|40756.9|40771.9|40751.9|40776.9|40756.9|40766.2|40746.2|15
1655470940000|2022-06-17 13:02:20|40774.8|40754.8|40801.9|40781.9|40801.9|40781.9|40774.4|40754.4|15
1655470950000|2022-06-17 13:02:30|40804|40784|40819|40799|40819|40799|40801.9|40781.9|19
1655470960000|2022-06-17 13:02:40|40816.9|40796.9|40821.5|40801.5|40821.5|40801.5|40816.2|40796.2|12
1655470970000|2022-06-17 13:02:50|40821.9|40801.9|40814|40794|40821.9|40801.9|40811.5|40791.5|8
1655470980000|2022-06-17 13:03:00|40816.2|40796.2|40819|40799|40819|40799|40808.7|40788.7|11
1655470990000|2022-06-17 13:03:10|40818.7|40798.7|40821.2|40801.2|40829.4|40809.4|40818.7|40798.7|17
1655471000000|2022-06-17 13:03:20|40819|40799|40814|40794|40819|40799|40814|40794|6
1655471010000|2022-06-17 13:03:30|40819|40799|40828.7|40808.7|40829|40809|40819|40799|20
1655471020000|2022-06-17 13:03:40|40829|40809|40829|40809|40831.5|40811.5|40826.5|40806.5|5
1655471030000|2022-06-17 13:03:50|40826.5|40806.5|40826.5|40806.5|40829|40809|40826.5|40806.5|4
1655471040000|2022-06-17 13:04:00|40824|40804|40821.5|40801.5|40826.5|40806.5|40818.7|40798.7|9
1655471050000|2022-06-17 13:04:10|40824|40804|40823.7|40803.7|40828.7|40808.7|40821.5|40801.5|10
1655471060000|2022-06-17 13:04:20|40824|40804|40821.2|40801.2|40824|40804|40821.2|40801.2|5
1655471070000|2022-06-17 13:04:30|40821.5|40801.5|40816.2|40796.2|40821.5|40801.5|40809|40789|10
1655471080000|2022-06-17 13:04:40|40816.9|40796.9|40814|40794|40819|40799|40814|40794|8
1655471090000|2022-06-17 13:04:50|40816.5|40796.5|40806.5|40786.5|40816.5|40796.5|40804|40784|5
1655471100000|2022-06-17 13:05:00|40806.9|40786.9|40794|40774|40814|40794|40784|40764|42
1655471110000|2022-06-17 13:05:10|40794.4|40774.4|40786.5|40766.5|40794.4|40774.4|40779|40759|31
1655471120000|2022-06-17 13:05:20|40784|40764|40783.7|40763.7|40791.5|40771.5|40781.5|40761.5|22
1655471130000|2022-06-17 13:05:30|40783.3|40763.3|40786.5|40766.5|40789.8|40769.8|40781.2|40761.2|9
1655471140000|2022-06-17 13:05:40|40783.7|40763.7|40776.2|40756.2|40783.7|40763.7|40774|40754|11
1655471150000|2022-06-17 13:05:50|40774.4|40754.4|40776.2|40756.2|40776.5|40756.5|40771.5|40751.5|6
1655471160000|2022-06-17 13:06:00|40775.8|40755.8|40779.4|40759.4|40779.4|40759.4|40775.8|40755.8|6
1655471170000|2022-06-17 13:06:10|40779.8|40759.8|40782.3|40762.3|40784.4|40764.4|40779.8|40759.8|2
1655471180000|2022-06-17 13:06:20|40784.4|40764.4|40784.4|40764.4|40786.5|40766.5|40781.9|40761.9|2
1655471190000|2022-06-17 13:06:30|40781.9|40761.9|40771.5|40751.5|40781.9|40761.9|40771.5|40751.5|8
1655471200000|2022-06-17 13:06:40|40771.2|40751.2|40769|40749|40771.5|40751.5|40766.5|40746.5|13
1655471210000|2022-06-17 13:06:50|40768.7|40748.7|40744|40724|40771.5|40751.5|40743.7|40723.7|27
1655471220000|2022-06-17 13:07:00|40743.7|40723.7|40741.9|40721.9|40746.5|40726.5|40739.4|40719.4|20
1655471230000|2022-06-17 13:07:10|40744.4|40724.4|40756.5|40736.5|40756.5|40736.5|40744.4|40724.4|9
1655471240000|2022-06-17 13:07:20|40756.9|40736.9|40766.5|40746.5|40766.9|40746.9|40756.9|40736.9|17
1655471250000|2022-06-17 13:07:30|40768.7|40748.7|40758.7|40738.7|40768.7|40748.7|40758.7|40738.7|15
1655471260000|2022-06-17 13:07:40|40759|40739|40761.2|40741.2|40761.5|40741.5|40756.5|40736.5|4
1655471270000|2022-06-17 13:07:50|40760.8|40740.8|40751.5|40731.5|40763.3|40743.3|40751.5|40731.5|7
1655471280000|2022-06-17 13:08:00|40751.2|40731.2|40750.4|40730.4|40752.9|40732.9|40745.4|40725.4|19
1655471290000|2022-06-17 13:08:10|40748.3|40728.3|40740.4|40720.4|40748.3|40728.3|40740.4|40720.4|14
1655471300000|2022-06-17 13:08:20|40740|40720|40745.4|40725.4|40745.8|40725.8|40735.8|40715.8|14
1655471310000|2022-06-17 13:08:30|40743.3|40723.3|40745.4|40725.4|40745.4|40725.4|40743.3|40723.3|4
1655471320000|2022-06-17 13:08:40|40745.8|40725.8|40750.4|40730.4|40750.4|40730.4|40745.8|40725.8|2
1655471330000|2022-06-17 13:08:50|40748.3|40728.3|40745.8|40725.8|40752.5|40732.5|40745.8|40725.8|2
1655471340000|2022-06-17 13:09:00|40746.2|40726.2|40740.4|40720.4|40748.3|40728.3|40735.8|40715.8|12
1655471350000|2022-06-17 13:09:10|40742.9|40722.9|40750.8|40730.8|40752.9|40732.9|40742.9|40722.9|12
1655471360000|2022-06-17 13:09:20|40750.4|40730.4|40715|40695|40752.9|40732.9|40712.9|40692.9|45
1655471370000|2022-06-17 13:09:30|40714.6|40694.6|40717.2|40697.2|40717.2|40697.2|40705|40685|21
1655471380000|2022-06-17 13:09:40|40714.7|40694.7|40717.5|40697.5|40719.7|40699.7|40714.7|40694.7|31
1655471390000|2022-06-17 13:09:50|40715|40695|40709.7|40689.7|40717.2|40697.2|40705.4|40685.4|24
1655471400000|2022-06-17 13:10:00|40707.5|40687.5|40694.7|40674.7|40710|40690|40694.7|40674.7|40
1655471410000|2022-06-17 13:10:10|40692.2|40672.2|40707.5|40687.5|40707.5|40687.5|40682.9|40662.9|65
1655471420000|2022-06-17 13:10:20|40705|40685|40702.5|40682.5|40705|40685|40700.4|40680.4|12
1655471430000|2022-06-17 13:10:30|40700|40680|40687.2|40667.2|40702.2|40682.2|40687.2|40667.2|29
1655471440000|2022-06-17 13:10:40|40687.5|40667.5|40680|40660|40689.7|40669.7|40680|40660|6
1655471450000|2022-06-17 13:10:50|40682.2|40662.2|40680|40660|40682.2|40662.2|40680|40660|5
1655471460000|2022-06-17 13:11:00|40679.7|40659.7|40669.7|40649.7|40679.7|40659.7|40664.7|40644.7|45
1655471470000|2022-06-17 13:11:10|40670|40650|40670|40650|40674.7|40654.7|40669.7|40649.7|5
1655471480000|2022-06-17 13:11:20|40669.7|40649.7|40665.4|40645.4|40669.7|40649.7|40662.5|40642.5|25
1655471490000|2022-06-17 13:11:30|40665|40645|40647.2|40627.2|40665.4|40645.4|40647.2|40627.2|29
1655471500000|2022-06-17 13:11:40|40645|40625|40645|40625|40647.5|40627.5|40642.5|40622.5|26
1655471510000|2022-06-17 13:11:50|40642.9|40622.9|40645|40625|40645|40625|40642.5|40622.5|5
1655471520000|2022-06-17 13:12:00|40644.7|40624.7|40655|40635|40655.4|40635.4|40644.7|40624.7|13
1655471530000|2022-06-17 13:12:10|40655.4|40635.4|40665.4|40645.4|40667.9|40647.9|40655.4|40635.4|17
1655471540000|2022-06-17 13:12:20|40665|40645|40645.4|40625.4|40665.4|40645.4|40645.4|40625.4|12
1655471550000|2022-06-17 13:12:30|40647.5|40627.5|40640|40620|40647.5|40627.5|40637.5|40617.5|9
1655471560000|2022-06-17 13:12:40|40640.4|40620.4|40622.5|40602.5|40642.5|40622.5|40622.5|40602.5|45
1655471570000|2022-06-17 13:12:50|40620|40600|40612.5|40592.5|40620|40600|40607.5|40587.5|26
1655471580000|2022-06-17 13:13:00|40615|40595|40630|40610|40630|40610|40615|40595|29
1655471590000|2022-06-17 13:13:10|40630.8|40610.8|40632.5|40612.5|40635|40615|40630.8|40610.8|11
1655471600000|2022-06-17 13:13:20|40635|40615|40637.5|40617.5|40637.5|40617.5|40632.5|40612.5|15
1655471610000|2022-06-17 13:13:30|40637.2|40617.2|40635.4|40615.4|40637.5|40617.5|40630.4|40610.4|10
1655471620000|2022-06-17 13:13:40|40637.5|40617.5|40647.5|40627.5|40647.9|40627.9|40637.5|40617.5|13
1655471630000|2022-06-17 13:13:50|40647.9|40627.9|40645|40625|40650|40630|40645|40625|8
1655471640000|2022-06-17 13:14:00|40642.9|40622.9|40660.4|40640.4|40660.4|40640.4|40642.9|40622.9|17
1655471650000|2022-06-17 13:14:10|40665|40645|40670|40650|40670|40650|40662.5|40642.5|2
1655471660000|2022-06-17 13:14:20|40667.5|40647.5|40674.7|40654.7|40674.7|40654.7|40664.7|40644.7|27
1655471670000|2022-06-17 13:14:30|40675|40655|40669.7|40649.7|40675|40655|40669.7|40649.7|7
1655471680000|2022-06-17 13:14:40|40672.2|40652.2|40677.5|40657.5|40679.7|40659.7|40669.7|40649.7|15
1655471690000|2022-06-17 13:14:50|40676.8|40656.8|40669.7|40649.7|40676.8|40656.8|40669.7|40649.7|6
1655471700000|2022-06-17 13:15:00|40670|40650|40677.9|40657.9|40678.3|40658.3|40664.7|40644.7|23
1655471710000|2022-06-17 13:15:10|40680.4|40660.4|40685|40665|40685|40665|40680|40660|8
1655471720000|2022-06-17 13:15:20|40687.5|40667.5|40695|40675|40695|40675|40687.5|40667.5|25
1655471730000|2022-06-17 13:15:30|40697.5|40677.5|40704.7|40684.7|40704.7|40684.7|40694.7|40674.7|41
1655471740000|2022-06-17 13:15:40|40705|40685|40705|40685|40705|40685|40700|40680|6
1655471750000|2022-06-17 13:15:50|40707.2|40687.2|40712.9|40692.9|40715|40695|40707.2|40687.2|13
1655471760000|2022-06-17 13:16:00|40710.8|40690.8|40708.3|40688.3|40710.8|40690.8|40700|40680|37
1655471770000|2022-06-17 13:16:10|40706.2|40686.2|40700.4|40680.4|40707.9|40687.9|40697.5|40677.5|29
1655471780000|2022-06-17 13:16:20|40700.8|40680.8|40705.4|40685.4|40710.4|40690.4|40700.8|40680.8|33
1655471790000|2022-06-17 13:16:30|40703.3|40683.3|40707.9|40687.9|40710.4|40690.4|40703.3|40683.3|7
1655471800000|2022-06-17 13:16:40|40710.4|40690.4|40710.4|40690.4|40710.4|40690.4|40702.5|40682.5|19
1655471810000|2022-06-17 13:16:50|40710.8|40690.8|40700.8|40680.8|40710.8|40690.8|40697.9|40677.9|26
1655471820000|2022-06-17 13:17:00|40701.2|40681.2|40682.9|40662.9|40705.4|40685.4|40678.3|40658.3|24
1655471830000|2022-06-17 13:17:10|40683.3|40663.3|40677.9|40657.9|40686.2|40666.2|40677.9|40657.9|7
1655471840000|2022-06-17 13:17:20|40677.5|40657.5|40670.4|40650.4|40678.3|40658.3|40667.5|40647.5|23
1655471850000|2022-06-17 13:17:30|40669.7|40649.7|40655.8|40635.8|40669.7|40649.7|40655.8|40635.8|24
1655471860000|2022-06-17 13:17:40|40655.4|40635.4|40638.3|40618.3|40655.4|40635.4|40637.9|40617.9|58
1655471870000|2022-06-17 13:17:50|40641.2|40621.2|40648.3|40628.3|40648.3|40628.3|40640.8|40620.8|11
1655471880000|2022-06-17 13:18:00|40650.8|40630.8|40642.9|40622.9|40661.2|40641.2|40642.9|40622.9|21
1655471890000|2022-06-17 13:18:10|40645.4|40625.4|40652.9|40632.9|40652.9|40632.9|40645.4|40625.4|23
1655471900000|2022-06-17 13:18:20|40650.8|40630.8|40661.6|40641.6|40661.6|40641.6|40648.7|40628.7|8
1655471910000|2022-06-17 13:18:30|40661.2|40641.2|40656.9|40636.9|40661.9|40641.9|40656.9|40636.9|7
1655471920000|2022-06-17 13:18:40|40656.6|40636.6|40644.1|40624.1|40656.6|40636.6|40643.7|40623.7|13
1655471930000|2022-06-17 13:18:50|40646.2|40626.2|40644.1|40624.1|40648.7|40628.7|40643.7|40623.7|2
1655471940000|2022-06-17 13:19:00|40646.2|40626.2|40644.1|40624.1|40646.2|40626.2|40641.2|40621.2|3
1655471950000|2022-06-17 13:19:10|40643.7|40623.7|40651.2|40631.2|40651.2|40631.2|40643.7|40623.7|11
1655471960000|2022-06-17 13:19:20|40651.6|40631.6|40651.6|40631.6|40651.6|40631.6|40651.6|40631.6|54
1655471970000|2022-06-17 13:19:30|40651.9|40631.9|40654.1|40634.1|40654.1|40634.1|40651.9|40631.9|0
1655471980000|2022-06-17 13:19:40|40654.4|40634.4|40650.8|40630.8|40658.7|40638.7|40650.8|40630.8|9
1655471990000|2022-06-17 13:19:50|40650.4|40630.4|40640.8|40620.8|40650.4|40630.4|40637.9|40617.9|17
1655472000000|2022-06-17 13:20:00|40640.4|40620.4|40634.1|40614.1|40640.8|40620.8|40631.6|40611.6|11
1655472010000|2022-06-17 13:20:10|40636.2|40616.2|40638.7|40618.7|40643.7|40623.7|40636.2|40616.2|5
1655472020000|2022-06-17 13:20:20|40640.8|40620.8|40651.2|40631.2|40651.9|40631.9|40634.1|40614.1|36
1655472030000|2022-06-17 13:20:30|40649.1|40629.1|40654.1|40634.1|40654.1|40634.1|40641.9|40621.9|23
1655472040000|2022-06-17 13:20:40|40651.6|40631.6|40649.8|40629.8|40654.4|40634.4|40649.1|40629.1|31
1655472050000|2022-06-17 13:20:50|40647.7|40627.7|40642.3|40622.3|40647.7|40627.7|40642.3|40622.3|2
1655472060000|2022-06-17 13:21:00|40639.8|40619.8|40639.8|40619.8|40639.8|40619.8|40632|40612|10
1655472070000|2022-06-17 13:21:10|40640.2|40620.2|40649.8|40629.8|40652.3|40632.3|40639.8|40619.8|14
1655472080000|2022-06-17 13:21:20|40652|40632|40655.6|40635.6|40655.6|40635.6|40649.8|40629.8|11
1655472090000|2022-06-17 13:21:30|40655.2|40635.2|40652.3|40632.3|40655.6|40635.6|40652.3|40632.3|6
1655472100000|2022-06-17 13:21:40|40652|40632|40655.2|40635.2|40655.2|40635.2|40652|40632|3
1655472110000|2022-06-17 13:21:50|40652.7|40632.7|40647|40627|40652.7|40632.7|40647|40627|7
1655472120000|2022-06-17 13:22:00|40647.7|40627.7|40631.6|40611.6|40649.5|40629.5|40631.6|40611.6|10
1655472130000|2022-06-17 13:22:10|40629.5|40609.5|40639.5|40619.5|40639.5|40619.5|40624.8|40604.8|49
1655472140000|2022-06-17 13:22:20|40639.8|40619.8|40637|40617|40639.8|40619.8|40637|40617|5
1655472150000|2022-06-17 13:22:30|40637.3|40617.3|40627.7|40607.7|40642|40622|40627.7|40607.7|18
1655472160000|2022-06-17 13:22:40|40632.3|40612.3|40632.3|40612.3|40632.7|40612.7|40632|40612|3
1655472170000|2022-06-17 13:22:50|40632|40612|40632.3|40612.3|40634.5|40614.5|40632|40612|28
1655472180000|2022-06-17 13:23:00|40632|40612|40637|40617|40642|40622|40632|40612|16
1655472190000|2022-06-17 13:23:10|40637.7|40617.7|40637|40617|40639.8|40619.8|40637|40617|1
1655472200000|2022-06-17 13:23:20|40637.3|40617.3|40637|40617|40637.3|40617.3|40634.8|40614.8|3
1655472210000|2022-06-17 13:23:30|||||||||1
1655472220000|2022-06-17 13:23:40|40634.5|40614.5|40636.2|40616.2|40636.6|40616.6|40631.6|40611.6|23
1655472230000|2022-06-17 13:23:50|40634.1|40614.1|40636.2|40616.2|40639.1|40619.1|40632|40612|4
1655472240000|2022-06-17 13:24:00|40636.6|40616.6|40636.6|40616.6|40637|40617|40634.1|40614.1|4
1655472250000|2022-06-17 13:24:10|40638.7|40618.7|40657|40637|40657|40637|40638.7|40618.7|35
1655472260000|2022-06-17 13:24:20|40657.3|40637.3|40657|40637|40659.5|40639.5|40654.8|40634.8|3
1655472270000|2022-06-17 13:24:30|40657.3|40637.3|40652|40632|40659.5|40639.5|40652|40632|4
1655472280000|2022-06-17 13:24:40|40647.3|40627.3|40639.8|40619.8|40647.3|40627.3|40639.8|40619.8|84
1655472290000|2022-06-17 13:24:50|40640.2|40620.2|40645.2|40625.2|40645.2|40625.2|40640.2|40620.2|1
1655472300000|2022-06-17 13:25:00|40650.6|40630.6|40664.8|40644.8|40665.6|40645.6|40650.6|40630.6|14
1655472310000|2022-06-17 13:25:10|40662.3|40642.3|40677.7|40657.7|40678.1|40658.1|40662.3|40642.3|12
1655472320000|2022-06-17 13:25:20|40675.2|40655.2|40677.7|40657.7|40677.7|40657.7|40672.7|40652.7|1
1655472330000|2022-06-17 13:25:30|40675.6|40655.6|40687.7|40667.7|40690.2|40670.2|40673.1|40653.1|7
1655472340000|2022-06-17 13:25:40|40690.2|40670.2|40683.9|40663.9|40690.2|40670.2|40683.5|40663.5|10
1655472350000|2022-06-17 13:25:50|40683.5|40663.5|40681.4|40661.4|40686|40666|40681.4|40661.4|6
1655472360000|2022-06-17 13:26:00|40683.5|40663.5|40683.9|40663.9|40686.7|40666.7|40681.4|40661.4|16
1655472370000|2022-06-17 13:26:10|40684.6|40664.6|40683.9|40663.9|40686.4|40666.4|40683.9|40663.9|88
1655472380000|2022-06-17 13:26:20|40683.5|40663.5|40681.7|40661.7|40686.7|40666.7|40681.7|40661.7|29
1655472390000|2022-06-17 13:26:30|40674.2|40654.2|40672.1|40652.1|40674.2|40654.2|40671.7|40651.7|13
1655472400000|2022-06-17 13:26:40|40674.2|40654.2|40674.2|40654.2|40676.7|40656.7|40672.1|40652.1|15
1655472410000|2022-06-17 13:26:50|40672.1|40652.1|40679.2|40659.2|40679.2|40659.2|40672.1|40652.1|19
1655472420000|2022-06-17 13:27:00|40678.5|40658.5|40673.9|40653.9|40679.2|40659.2|40670.6|40650.6|13
1655472430000|2022-06-17 13:27:10|40674.2|40654.2|40678.9|40658.9|40679.2|40659.2|40674.2|40654.2|9
1655472440000|2022-06-17 13:27:20|40679.2|40659.2|40678.9|40658.9|40679.2|40659.2|40678.9|40658.9|4
1655472450000|2022-06-17 13:27:30|40676.4|40656.4|40678.9|40658.9|40679.2|40659.2|40676.4|40656.4|6
1655472460000|2022-06-17 13:27:40|40678.5|40658.5|40671.7|40651.7|40678.5|40658.5|40669.6|40649.6|19
1655472470000|2022-06-17 13:27:50|40669.2|40649.2|40662.5|40642.5|40669.2|40649.2|40653.9|40633.9|15
1655472480000|2022-06-17 13:28:00|40662.1|40642.1|40649.2|40629.2|40669.2|40649.2|40649.2|40629.2|49
1655472490000|2022-06-17 13:28:10|40646.7|40626.7|40654.2|40634.2|40659.6|40639.6|40646.7|40626.7|12
1655472500000|2022-06-17 13:28:20|40654.6|40634.6|40664.2|40644.2|40666.7|40646.7|40654.6|40634.6|16
1655472510000|2022-06-17 13:28:30|40662.1|40642.1|40660|40640|40666.7|40646.7|40657.5|40637.5|21
1655472520000|2022-06-17 13:28:40|40659.6|40639.6|40659.2|40639.2|40660|40640|40659.2|40639.2|6
1655472530000|2022-06-17 13:28:50|40657.5|40637.5|40656.7|40636.7|40662.1|40642.1|40656.7|40636.7|13
1655472540000|2022-06-17 13:29:00|40657.1|40637.1|40661.7|40641.7|40661.7|40641.7|40656.7|40636.7|4
1655472550000|2022-06-17 13:29:10|40659.6|40639.6|40660|40640|40660|40640|40659.6|40639.6|3
1655472560000|2022-06-17 13:29:20|40659.6|40639.6|40659.6|40639.6|40662.1|40642.1|40657.1|40637.1|7
1655472570000|2022-06-17 13:29:30|40662.1|40642.1|40660|40640|40662.1|40642.1|40659.6|40639.6|4
1655472580000|2022-06-17 13:29:40|40660.4|40640.4|40659.2|40639.2|40662.5|40642.5|40657.1|40637.1|12
1655472590000|2022-06-17 13:29:50|40659.6|40639.6|40659.2|40639.2|40662.1|40642.1|40659.2|40639.2|11
1655472600000|2022-06-17 13:30:00|40660|40640|40659.2|40639.2|40662.5|40642.5|40657.1|40637.1|27
1655472610000|2022-06-17 13:30:10|40659.6|40639.6|40657.1|40637.1|40662.5|40642.5|40657.1|40637.1|130
1655472620000|2022-06-17 13:30:20|40657.9|40637.9|40640|40620|40657.9|40637.9|40638.3|40618.3|21
1655472630000|2022-06-17 13:30:30|40637.9|40617.9|40650|40630|40650|40630|40634.6|40614.6|22
1655472640000|2022-06-17 13:30:40|40652.9|40632.9|40660.8|40640.8|40662.5|40642.5|40650|40630|18
1655472650000|2022-06-17 13:30:50|40660.4|40640.4|40657.9|40637.9|40662.5|40642.5|40655.8|40635.8|27
1655472660000|2022-06-17 13:31:00|40657.5|40637.5|40658.3|40638.3|40662.5|40642.5|40650|40630|43
1655472670000|2022-06-17 13:31:10|40660.8|40640.8|40682.9|40662.9|40682.9|40662.9|40660.8|40640.8|19
1655472680000|2022-06-17 13:31:20|40683.3|40663.3|40715.4|40695.4|40730.4|40710.4|40680.8|40660.8|90
1655472690000|2022-06-17 13:31:30|40717.9|40697.9|40730|40710|40730.4|40710.4|40717.9|40697.9|17
1655472700000|2022-06-17 13:31:40|40730.4|40710.4|40740|40720|40740|40720|40725.4|40705.4|19
1655472710000|2022-06-17 13:31:50|40737.5|40717.5|40747.5|40727.5|40752.5|40732.5|40737.5|40717.5|39
1655472720000|2022-06-17 13:32:00|40745.4|40725.4|40720.4|40700.4|40745.4|40725.4|40715|40695|12
1655472730000|2022-06-17 13:32:10|40720|40700|40715.8|40695.8|40720.4|40700.4|40715.8|40695.8|10
1655472740000|2022-06-17 13:32:20|40718.3|40698.3|40725.8|40705.8|40725.8|40705.8|40715.8|40695.8|32
1655472750000|2022-06-17 13:32:30|40727.9|40707.9|40730|40710|40730|40710|40727.5|40707.5|7
1655472760000|2022-06-17 13:32:40|40732.1|40712.1|40737.9|40717.9|40737.9|40717.9|40728.3|40708.3|12
1655472770000|2022-06-17 13:32:50|40738.3|40718.3|40737.5|40717.5|40740|40720|40737.1|40717.1|4
1655472780000|2022-06-17 13:33:00|40737.1|40717.1|40715|40695|40740|40720|40707.9|40687.9|17
1655472790000|2022-06-17 13:33:10|40715.4|40695.4|40717.1|40697.1|40717.5|40697.5|40710.4|40690.4|14
1655472800000|2022-06-17 13:33:20|40715.4|40695.4|40720.8|40700.8|40725|40705|40715|40695|7
1655472810000|2022-06-17 13:33:30|40721.1|40701.1|40727.9|40707.9|40727.9|40707.9|40720|40700|8
1655472820000|2022-06-17 13:33:40|40727.5|40707.5|40727.9|40707.9|40732.9|40712.9|40725.4|40705.4|10
1655472830000|2022-06-17 13:33:50|40725.4|40705.4|40717.9|40697.9|40725.4|40705.4|40715|40695|13
1655472840000|2022-06-17 13:34:00|40720|40700|40730|40710|40730.4|40710.4|40717.9|40697.9|12
1655472850000|2022-06-17 13:34:10|40730.4|40710.4|40730.4|40710.4|40730.4|40710.4|40725.8|40705.8|13
1655472860000|2022-06-17 13:34:20|40728.3|40708.3|40722.1|40702.1|40730.8|40710.8|40715.4|40695.4|32
1655472870000|2022-06-17 13:34:30|40720|40700|40720|40700|40723.3|40703.3|40717.5|40697.5|12
1655472880000|2022-06-17 13:34:40|40720.4|40700.4|40720|40700|40722.1|40702.1|40704.6|40684.6|14
1655472890000|2022-06-17 13:34:50|40720.8|40700.8|40715|40695|40729.6|40709.6|40715|40695|6
1655472900000|2022-06-17 13:35:00|40712.5|40692.5|40717.1|40697.1|40729.6|40709.6|40712.5|40692.5|17
1655472910000|2022-06-17 13:35:10|40715|40695|40725.4|40705.4|40730.8|40710.8|40712.9|40692.9|7
1655472920000|2022-06-17 13:35:20|40725|40705|40725|40705|40730|40710|40710.4|40690.4|6
1655472930000|2022-06-17 13:35:30|40724.6|40704.6|40719.6|40699.6|40725|40705|40714.3|40694.3|12
1655472940000|2022-06-17 13:35:40|40720|40700|40705|40685|40722.1|40702.1|40704.6|40684.6|9
1655472950000|2022-06-17 13:35:50|40704.6|40684.6|40697.1|40677.1|40705|40685|40696.4|40676.4|12
1655472960000|2022-06-17 13:36:00|40694.6|40674.6|40677.1|40657.1|40694.6|40674.6|40676.8|40656.8|36
1655472970000|2022-06-17 13:36:10|40675|40655|40686.8|40666.8|40689.3|40669.3|40672.1|40652.1|14
1655472980000|2022-06-17 13:36:20|40687.1|40667.1|40689.3|40669.3|40692.9|40672.9|40687.1|40667.1|6
1655472990000|2022-06-17 13:36:30|40688.9|40668.9|40669.3|40649.3|40688.9|40668.9|40667.9|40647.9|10
1655473000000|2022-06-17 13:36:40|40668.9|40648.9|40666.8|40646.8|40668.9|40648.9|40653.9|40633.9|14
1655473010000|2022-06-17 13:36:50|40667.1|40647.1|40671.4|40651.4|40674.6|40654.6|40667.1|40647.1|6
1655473020000|2022-06-17 13:37:00|40668.9|40648.9|40669.3|40649.3|40670|40650|40659.3|40639.3|6
1655473030000|2022-06-17 13:37:10|40667.1|40647.1|40682.1|40662.1|40682.9|40662.9|40667.1|40647.1|4
1655473040000|2022-06-17 13:37:20|40682.9|40662.9|40669.6|40649.6|40685|40665|40669.6|40649.6|3
1655473050000|2022-06-17 13:37:30|40670|40650|40659.3|40639.3|40670|40650|40659.3|40639.3|6
1655473060000|2022-06-17 13:37:40|40664.3|40644.3|40666|40646|40670|40650|40664.3|40644.3|26
1655473070000|2022-06-17 13:37:50|40663.9|40643.9|40660|40640|40665|40645|40660|40640|4
1655473080000|2022-06-17 13:38:00|40659.6|40639.6|40655|40635|40659.6|40639.6|40644.6|40624.6|10
1655473090000|2022-06-17 13:38:10|40654.6|40634.6|40647.5|40627.5|40654.6|40634.6|40647.5|40627.5|8
1655473100000|2022-06-17 13:38:20|40649.6|40629.6|40642.5|40622.5|40649.6|40629.6|40642.1|40622.1|15
1655473110000|2022-06-17 13:38:30|40640|40620|40637.1|40617.1|40644.6|40624.6|40637.1|40617.1|16
1655473120000|2022-06-17 13:38:40|40636.8|40616.8|40627.1|40607.1|40637.1|40617.1|40627.1|40607.1|16
1655473130000|2022-06-17 13:38:50|40624.3|40604.3|40635.4|40615.4|40635.4|40615.4|40624.3|40604.3|10
1655473140000|2022-06-17 13:39:00|40635|40615|40637.1|40617.1|40644.6|40624.6|40635|40615|11
1655473150000|2022-06-17 13:39:10|40636.8|40616.8|40634.6|40614.6|40639.3|40619.3|40634.3|40614.3|1
1655473160000|2022-06-17 13:39:20|40629.6|40609.6|40622.1|40602.1|40629.6|40609.6|40622.1|40602.1|5
1655473170000|2022-06-17 13:39:30|40621.8|40601.8|40617.1|40597.1|40621.8|40601.8|40614.3|40594.3|11
1655473180000|2022-06-17 13:39:40|40614.6|40594.6|40622.9|40602.9|40622.9|40602.9|40614.6|40594.6|12
1655473190000|2022-06-17 13:39:50|40622.5|40602.5|40617.1|40597.1|40622.5|40602.5|40614.3|40594.3|15
1655473200000|2022-06-17 13:40:00|40619.6|40599.6|40617.1|40597.1|40620|40600|40615|40595|8
1655473210000|2022-06-17 13:40:10|40615|40595|40614.6|40594.6|40617.5|40597.5|40614.6|40594.6|10
1655473220000|2022-06-17 13:40:20|40612.1|40592.1|40617.1|40597.1|40619.3|40599.3|40612.1|40592.1|23
1655473230000|2022-06-17 13:40:30|40619.3|40599.3|40640|40620|40640|40620|40615|40595|44
1655473240000|2022-06-17 13:40:40|40637.5|40617.5|40632.5|40612.5|40637.5|40617.5|40630|40610|18
1655473250000|2022-06-17 13:40:50|40634.6|40614.6|40627.1|40607.1|40635|40615|40625|40605|12
1655473260000|2022-06-17 13:41:00|40626.8|40606.8|40625|40605|40630|40610|40624.3|40604.3|16
1655473270000|2022-06-17 13:41:10|40625.4|40605.4|40633.3|40613.3|40633.3|40613.3|40625.4|40605.4|2
1655473280000|2022-06-17 13:41:20|40633.7|40613.7|40640.4|40620.4|40640.4|40620.4|40632.9|40612.9|9
1655473290000|2022-06-17 13:41:30|40642.5|40622.5|40654.6|40634.6|40655|40635|40642.5|40622.5|20
1655473300000|2022-06-17 13:41:40|40654.3|40634.3|40645|40625|40654.3|40634.3|40642.1|40622.1|13
1655473310000|2022-06-17 13:41:50|40642.5|40622.5|40646.8|40626.8|40646.8|40626.8|40642.1|40622.1|8
1655473320000|2022-06-17 13:42:00|40644.6|40624.6|40645|40625|40647.5|40627.5|40635|40615|4
1655473330000|2022-06-17 13:42:10|40647.5|40627.5|40637.1|40617.1|40649.6|40629.6|40632.9|40612.9|34
1655473340000|2022-06-17 13:42:20|40634.6|40614.6|40635|40615|40647.1|40627.1|40634.6|40614.6|10
1655473350000|2022-06-17 13:42:30|40637.1|40617.1|40637.1|40617.1|40639.6|40619.6|40634.3|40614.3|8
1655473360000|2022-06-17 13:42:40|40639.3|40619.3|40619.3|40599.3|40639.3|40619.3|40618.9|40598.9|27
1655473370000|2022-06-17 13:42:50|40621.8|40601.8|40629.3|40609.3|40629.6|40609.6|40621.8|40601.8|3
1655473380000|2022-06-17 13:43:00|40631.8|40611.8|40631.4|40611.4|40633.9|40613.9|40629.3|40609.3|8
1655473390000|2022-06-17 13:43:10|40631.8|40611.8|40623.5|40603.5|40634.3|40614.3|40618.5|40598.5|15
1655473400000|2022-06-17 13:43:20|40623.9|40603.9|40633.5|40613.5|40633.5|40613.5|40623.9|40603.9|19
1655473410000|2022-06-17 13:43:30|40631.4|40611.4|40634.3|40614.3|40634.3|40614.3|40628.5|40608.5|6
1655473420000|2022-06-17 13:43:40|40633.9|40613.9|40631.4|40611.4|40634.3|40614.3|40631.4|40611.4|4
1655473430000|2022-06-17 13:43:50|40633.5|40613.5|40638.5|40618.5|40638.5|40618.5|40633.5|40613.5|11
1655473440000|2022-06-17 13:44:00|40638.9|40618.9|40641.4|40621.4|40646.4|40626.4|40638.5|40618.5|15
1655473450000|2022-06-17 13:44:10|40638.9|40618.9|40631.8|40611.8|40638.9|40618.9|40631.8|40611.8|9
1655473460000|2022-06-17 13:44:20|40633.9|40613.9|40636.4|40616.4|40638.5|40618.5|40631.8|40611.8|4
1655473470000|2022-06-17 13:44:30|40638.5|40618.5|40660.6|40640.6|40660.6|40640.6|40638.5|40618.5|10
1655473480000|2022-06-17 13:44:40|40661.4|40641.4|40669.3|40649.3|40669.3|40649.3|40661.4|40641.4|12
1655473490000|2022-06-17 13:44:50|40671.4|40651.4|40671.8|40651.8|40673.9|40653.9|40670.6|40650.6|7
1655473500000|2022-06-17 13:45:00|40672.1|40652.1|40678.5|40658.5|40682.1|40662.1|40672.1|40652.1|19
1655473510000|2022-06-17 13:45:10|40676.4|40656.4|40678.5|40658.5|40679.3|40659.3|40676|40656|4
1655473520000|2022-06-17 13:45:20|40676|40656|40682.2|40662.2|40683.9|40663.9|40676|40656|5
1655473530000|2022-06-17 13:45:30|40681.8|40661.8|40681|40661|40688.5|40668.5|40681|40661|11
1655473540000|2022-06-17 13:45:40|40680.6|40660.6|40670.6|40650.6|40681|40661|40670.6|40650.6|42
1655473550000|2022-06-17 13:45:50|40672.8|40652.8|40655.3|40635.3|40675.6|40655.6|40655.3|40635.3|22
1655473560000|2022-06-17 13:46:00|40652.8|40632.8|40658.5|40638.5|40660.6|40640.6|40648.5|40628.5|24
1655473570000|2022-06-17 13:46:10|40658.1|40638.1|40655.6|40635.6|40660.6|40640.6|40655.6|40635.6|19
1655473580000|2022-06-17 13:46:20|40655.3|40635.3|40658.9|40638.9|40658.9|40638.9|40653.5|40633.5|6
1655473590000|2022-06-17 13:46:30|40656.4|40636.4|40649.3|40629.3|40656.8|40636.8|40646.8|40626.8|7
1655473600000|2022-06-17 13:46:40|40646.4|40626.4|40638.9|40618.9|40646.4|40626.4|40638.9|40618.9|15
1655473610000|2022-06-17 13:46:50|40639.3|40619.3|40635.6|40615.6|40646.4|40626.4|40635.6|40615.6|4
1655473620000|2022-06-17 13:47:00|40636.4|40616.4|40628.5|40608.5|40647.8|40627.8|40628.5|40608.5|27
1655473630000|2022-06-17 13:47:10|40626.4|40606.4|40625.6|40605.6|40628.1|40608.1|40623.1|40603.1|11
1655473640000|2022-06-17 13:47:20|40626|40606|40622.8|40602.8|40628.1|40608.1|40621|40601|13
1655473650000|2022-06-17 13:47:30|40623.1|40603.1|40613.5|40593.5|40625.6|40605.6|40613.5|40593.5|18
1655473660000|2022-06-17 13:47:40|40612.8|40592.8|40610.6|40590.6|40613.1|40593.1|40598.1|40578.1|50
1655473670000|2022-06-17 13:47:50|40605.6|40585.6|40613.1|40593.1|40613.1|40593.1|40605.6|40585.6|5
1655473680000|2022-06-17 13:48:00|40612.8|40592.8|40595.3|40575.3|40612.8|40592.8|40584.5|40564.5|65
1655473690000|2022-06-17 13:48:10|40595.6|40575.6|40597|40577|40602|40582|40592.4|40572.4|12
1655473700000|2022-06-17 13:48:20|40597.4|40577.4|40597|40577|40597.4|40577.4|40589.5|40569.5|30
1655473710000|2022-06-17 13:48:30|40594.9|40574.9|40566.3|40546.3|40597|40577|40539.5|40519.5|89
1655473720000|2022-06-17 13:48:40|40563.8|40543.8|40562.4|40542.4|40566.3|40546.3|40553|40533|67
1655473730000|2022-06-17 13:48:50|40562.8|40542.8|40566.6|40546.6|40571.3|40551.3|40561.6|40541.6|53
1655473740000|2022-06-17 13:49:00|40569.1|40549.1|40589.5|40569.5|40589.5|40569.5|40569.1|40549.1|40
1655473750000|2022-06-17 13:49:10|40595.9|40575.9|40583.4|40563.4|40597.4|40577.4|40583.4|40563.4|25
1655473760000|2022-06-17 13:49:20|40579.5|40559.5|40577.4|40557.4|40579.5|40559.5|40577|40557|15
1655473770000|2022-06-17 13:49:30|40581.6|40561.6|40594.1|40574.1|40594.1|40574.1|40579.1|40559.1|15
1655473780000|2022-06-17 13:49:40|40599.1|40579.1|40597|40577|40606.3|40586.3|40591.6|40571.6|37
1655473790000|2022-06-17 13:49:50|40597.8|40577.8|40606.6|40586.6|40616.6|40596.6|40597.8|40577.8|27
1655473800000|2022-06-17 13:50:00|40604.1|40584.1|40605.9|40585.9|40610.9|40590.9|40601.6|40581.6|24
1655473810000|2022-06-17 13:50:10|40606.3|40586.3|40607.6|40587.6|40610.5|40590.5|40606.3|40586.3|9
1655473820000|2022-06-17 13:50:20|40603.4|40583.4|40598.8|40578.8|40603.8|40583.8|40598.8|40578.8|16
1655473830000|2022-06-17 13:50:30|40601.3|40581.3|40610.5|40590.5|40610.5|40590.5|40596.3|40576.3|12
1655473840000|2022-06-17 13:50:40|40608.4|40588.4|40590.5|40570.5|40610.5|40590.5|40590.5|40570.5|28
1655473850000|2022-06-17 13:50:50|40590.1|40570.1|40575.5|40555.5|40590.5|40570.5|40573|40553|10
1655473860000|2022-06-17 13:51:00|40573|40553|40570.5|40550.5|40573|40553|40570.5|40550.5|17
1655473870000|2022-06-17 13:51:10|40573|40553|40580.5|40560.5|40580.5|40560.5|40570.9|40550.9|7
1655473880000|2022-06-17 13:51:20|40580.9|40560.9|40595.9|40575.9|40595.9|40575.9|40580.9|40560.9|18
1655473890000|2022-06-17 13:51:30|40596.6|40576.6|40608|40588|40611.3|40591.3|40596.6|40576.6|10
1655473900000|2022-06-17 13:51:40|40605.5|40585.5|40613.4|40593.4|40613.4|40593.4|40603.4|40583.4|7
1655473910000|2022-06-17 13:51:50|40613|40593|40603.4|40583.4|40613.4|40593.4|40601.3|40581.3|10
1655473920000|2022-06-17 13:52:00|40603|40583|40600.9|40580.9|40603|40583|40600.5|40580.5|40
1655473930000|2022-06-17 13:52:10|40607|40587|40606.6|40586.6|40612|40592|40606.6|40586.6|10
1655473940000|2022-06-17 13:52:20|40607|40587|40596.6|40576.6|40614.1|40594.1|40596.6|40576.6|16
1655473950000|2022-06-17 13:52:30|40596.3|40576.3|40601.3|40581.3|40601.6|40581.6|40594.1|40574.1|4
1655473960000|2022-06-17 13:52:40|40601.6|40581.6|40609.1|40589.1|40609.1|40589.1|40601.6|40581.6|5
1655473970000|2022-06-17 13:52:50|40611.3|40591.3|40609.1|40589.1|40619.1|40599.1|40609.1|40589.1|7
1655473980000|2022-06-17 13:53:00|40609.5|40589.5|40607|40587|40611.6|40591.6|40604.1|40584.1|5
1655473990000|2022-06-17 13:53:10|40609.5|40589.5|40622.4|40602.4|40622.4|40602.4|40609.5|40589.5|12
1655474000000|2022-06-17 13:53:20|40624.9|40604.9|40617|40597|40624.9|40604.9|40617|40597|8
1655474010000|2022-06-17 13:53:30|40617.4|40597.4|40617.4|40597.4|40617.4|40597.4|40612|40592|4
1655474020000|2022-06-17 13:53:40|40617.8|40597.8|40622.4|40602.4|40622.8|40602.8|40617.8|40597.8|26
1655474030000|2022-06-17 13:53:50|40622.8|40602.8|40628.5|40608.5|40630.7|40610.7|40622.8|40602.8|9
1655474040000|2022-06-17 13:54:00|40628.2|40608.2|40632.8|40612.8|40638.2|40618.2|40628.2|40608.2|25
1655474050000|2022-06-17 13:54:10|40633.2|40613.2|40633.2|40613.2|40633.5|40613.5|40630.7|40610.7|7
1655474060000|2022-06-17 13:54:20|40632.8|40612.8|40620.7|40600.7|40632.8|40612.8|40615.7|40595.7|6
1655474070000|2022-06-17 13:54:30|40615.7|40595.7|40614.9|40594.9|40622.8|40602.8|40614.9|40594.9|1
1655474080000|2022-06-17 13:54:40|40610.7|40590.7|40613.5|40593.5|40613.9|40593.9|40610.7|40590.7|6
1655474090000|2022-06-17 13:54:50|40613.9|40593.9|40622.4|40602.4|40622.4|40602.4|40613.9|40593.9|11
1655474100000|2022-06-17 13:55:00|40620.3|40600.3|40625.3|40605.3|40627.4|40607.4|40619.9|40599.9|13
1655474110000|2022-06-17 13:55:10|40624.9|40604.9|40620.3|40600.3|40627.4|40607.4|40619.9|40599.9|9
1655474120000|2022-06-17 13:55:20|40622.8|40602.8|40639.9|40619.9|40644.9|40624.9|40622.4|40602.4|18
1655474130000|2022-06-17 13:55:30|40642.4|40622.4|40629.9|40609.9|40645.3|40625.3|40629.9|40609.9|11
1655474140000|2022-06-17 13:55:40|40629.5|40609.5|40627|40607|40631.6|40611.6|40624.9|40604.9|6
1655474150000|2022-06-17 13:55:50|40626.6|40606.6|40609.9|40589.9|40627|40607|40609.9|40589.9|2
1655474160000|2022-06-17 13:56:00|40604.9|40584.9|40617.4|40597.4|40619.9|40599.9|40604.9|40584.9|8
1655474170000|2022-06-17 13:56:10|40618.2|40598.2|40635.7|40615.7|40635.7|40615.7|40618.2|40598.2|4
1655474180000|2022-06-17 13:56:20|40637.8|40617.8|40624.9|40604.9|40637.8|40617.8|40624.9|40604.9|7
1655474190000|2022-06-17 13:56:30|40624.1|40604.1|40619.9|40599.9|40624.1|40604.1|40619.9|40599.9|1
1655474200000|2022-06-17 13:56:40|40619.5|40599.5|40604.9|40584.9|40619.9|40599.9|40604.9|40584.9|20
1655474210000|2022-06-17 13:56:50|40604.5|40584.5|40599.9|40579.9|40604.9|40584.9|40599.9|40579.9|3
1655474220000|2022-06-17 13:57:00|40597.4|40577.4|40584.9|40564.9|40599.5|40579.5|40584.1|40564.1|28
1655474230000|2022-06-17 13:57:10|40584.5|40564.5|40590.3|40570.3|40590.3|40570.3|40584.5|40564.5|5
1655474240000|2022-06-17 13:57:20|40589.9|40569.9|40597.8|40577.8|40597.8|40577.8|40587.4|40567.4|5
1655474250000|2022-06-17 13:57:30|40592.8|40572.8|40597|40577|40597|40577|40592|40572|5
1655474260000|2022-06-17 13:57:40|40597.4|40577.4|40597.4|40577.4|40602|40582|40597.4|40577.4|4
1655474270000|2022-06-17 13:57:50|40599.9|40579.9|40597.8|40577.8|40599.9|40579.9|40594.1|40574.1|8
1655474280000|2022-06-17 13:58:00|40597.4|40577.4|40574.5|40554.5|40597.4|40577.4|40572.4|40552.4|15
1655474290000|2022-06-17 13:58:10|40572.4|40552.4|40572|40552|40574.9|40554.9|40562.4|40542.4|47
1655474300000|2022-06-17 13:58:20|40569.9|40549.9|40573.2|40553.2|40573.2|40553.2|40564.9|40544.9|11
1655474310000|2022-06-17 13:58:30|40575.3|40555.3|40579.9|40559.9|40579.9|40559.9|40574.9|40554.9|4
1655474320000|2022-06-17 13:58:40|40579.5|40559.5|40584.9|40564.9|40584.9|40564.9|40577.4|40557.4|7
1655474330000|2022-06-17 13:58:50|40587|40567|40584.9|40564.9|40587|40567|40579.9|40559.9|1
1655474340000|2022-06-17 13:59:00|40589.9|40569.9|40589.9|40569.9|40594.9|40574.9|40587.4|40567.4|2
1655474350000|2022-06-17 13:59:10|40592.4|40572.4|40602|40582|40602.4|40582.4|40592.4|40572.4|4
1655474360000|2022-06-17 13:59:20|40602.4|40582.4|40597|40577|40604.2|40584.2|40597|40577|5
1655474370000|2022-06-17 13:59:30|40596.7|40576.7|40592|40572|40596.7|40576.7|40589.9|40569.9|8
1655474380000|2022-06-17 13:59:40|40589.5|40569.5|40582|40562|40589.5|40569.5|40582|40562|1
1655474390000|2022-06-17 13:59:50|40584.2|40564.2|40586.7|40566.7|40589.2|40569.2|40583.8|40563.8|28
1655474400000|2022-06-17 14:00:00|40587|40567|40581.7|40561.7|40589.2|40569.2|40578.8|40558.8|22
1655474410000|2022-06-17 14:00:10|40582|40562|40571.7|40551.7|40582|40562|40571.7|40551.7|15
1655474420000|2022-06-17 14:00:20|40571.3|40551.3|40566.3|40546.3|40574.5|40554.5|40564.5|40544.5|10
1655474430000|2022-06-17 14:00:30|40564.2|40544.2|40554.2|40534.2|40564.2|40544.2|40554.2|40534.2|11
1655474440000|2022-06-17 14:00:40|40551.7|40531.7|40544.2|40524.2|40551.7|40531.7|40541.7|40521.7|17
1655474450000|2022-06-17 14:00:50|40542|40522|40544.2|40524.2|40547|40527|40539.2|40519.2|33
1655474460000|2022-06-17 14:01:00|40546.3|40526.3|40544.2|40524.2|40546.7|40526.7|40536.7|40516.7|25
1655474470000|2022-06-17 14:01:10|40544.5|40524.5|40547|40527|40547|40527|40539.5|40519.5|11
1655474480000|2022-06-17 14:01:20|40544.5|40524.5|40539.2|40519.2|40546.7|40526.7|40539.2|40519.2|10
1655474490000|2022-06-17 14:01:30|40541.3|40521.3|40541.7|40521.7|40541.7|40521.7|40536.3|40516.3|13
1655474500000|2022-06-17 14:01:40|40542|40522|40541.7|40521.7|40546.7|40526.7|40541.7|40521.7|6
1655474510000|2022-06-17 14:01:50|40541.3|40521.3|40541.7|40521.7|40541.7|40521.7|40539.2|40519.2|5
1655474520000|2022-06-17 14:02:00|40543.8|40523.8|40521.3|40501.3|40543.8|40523.8|40516.7|40496.7|44
1655474530000|2022-06-17 14:02:10|40521.7|40501.7|40522|40502|40522|40502|40518.8|40498.8|36
1655474540000|2022-06-17 14:02:20|40522.4|40502.4|40542|40522|40542|40522|40516.7|40496.7|25
1655474550000|2022-06-17 14:02:30|40551.3|40531.3|40544.2|40524.2|40553.8|40533.8|40541.3|40521.3|9
1655474560000|2022-06-17 14:02:40|40541.7|40521.7|40539.2|40519.2|40546.7|40526.7|40534.2|40514.2|22
1655474570000|2022-06-17 14:02:50|40536.7|40516.7|40538.8|40518.8|40541.3|40521.3|40534.2|40514.2|9
1655474580000|2022-06-17 14:03:00|40539.2|40519.2|40511.7|40491.7|40539.2|40519.2|40509.5|40489.5|28
1655474590000|2022-06-17 14:03:10|40509.2|40489.2|40506.7|40486.7|40511.7|40491.7|40501.7|40481.7|62
1655474600000|2022-06-17 14:03:20|40509.2|40489.2|40519.2|40499.2|40519.2|40499.2|40504.2|40484.2|14
1655474610000|2022-06-17 14:03:30|40516.7|40496.7|40539.2|40519.2|40541.3|40521.3|40516.7|40496.7|11
1655474620000|2022-06-17 14:03:40|40536.7|40516.7|40559.2|40539.2|40561.7|40541.7|40536.7|40516.7|29
1655474630000|2022-06-17 14:03:50|40558.8|40538.8|40559.2|40539.2|40559.2|40539.2|40549.5|40529.5|15
1655474640000|2022-06-17 14:04:00|40559.5|40539.5|40581.7|40561.7|40581.7|40561.7|40559.5|40539.5|18
1655474650000|2022-06-17 14:04:10|40584.2|40564.2|40588.8|40568.8|40594.2|40574.2|40584.2|40564.2|12
1655474660000|2022-06-17 14:04:20|40589.2|40569.2|40582|40562|40589.2|40569.2|40581.7|40561.7|3
1655474670000|2022-06-17 14:04:30|40584.2|40564.2|40593.8|40573.8|40594.2|40574.2|40582|40562|17
1655474680000|2022-06-17 14:04:40|40591.3|40571.3|40606.3|40586.3|40606.7|40586.7|40589.2|40569.2|22
1655474690000|2022-06-17 14:04:50|40604.2|40584.2|40607|40587|40609.5|40589.5|40604.2|40584.2|9
1655474700000|2022-06-17 14:05:00|40609.2|40589.2|40609.2|40589.2|40611.7|40591.7|40607|40587|18
1655474710000|2022-06-17 14:05:10|40608.8|40588.8|40606.3|40586.3|40608.8|40588.8|40601.7|40581.7|8
1655474720000|2022-06-17 14:05:20|40606.7|40586.7|40566.7|40546.7|40606.7|40586.7|40563.4|40543.4|24
1655474730000|2022-06-17 14:05:30|40567|40547|40579.2|40559.2|40596.7|40576.7|40567|40547|10
1655474740000|2022-06-17 14:05:40|40581.3|40561.3|40589.2|40569.2|40589.2|40569.2|40581.3|40561.3|6
1655474750000|2022-06-17 14:05:50|40591.7|40571.7|40591.7|40571.7|40596.3|40576.3|40591.7|40571.7|5
1655474760000|2022-06-17 14:06:00|40589.2|40569.2|40604.2|40584.2|40604.2|40584.2|40583.8|40563.8|20
1655474770000|2022-06-17 14:06:10|40606.3|40586.3|40611.3|40591.3|40611.3|40591.3|40606.3|40586.3|12
1655474780000|2022-06-17 14:06:20|40616.7|40596.7|40621.3|40601.3|40621.7|40601.7|40616.7|40596.7|12
1655474790000|2022-06-17 14:06:30|40619.2|40599.2|40619.5|40599.5|40621.7|40601.7|40617|40597|16
1655474800000|2022-06-17 14:06:40|40621.7|40601.7|40609.2|40589.2|40622|40602|40609.2|40589.2|10
1655474810000|2022-06-17 14:06:50|40611.3|40591.3|40612|40592|40612|40592|40609.2|40589.2|6
1655474820000|2022-06-17 14:07:00|40611.3|40591.3|40619.2|40599.2|40622|40602|40611.3|40591.3|6
1655474830000|2022-06-17 14:07:10|40621.3|40601.3|40611.3|40591.3|40621.7|40601.7|40611.3|40591.3|2
1655474840000|2022-06-17 14:07:20|40608.8|40588.8|40594.2|40574.2|40608.8|40588.8|40593.8|40573.8|3
1655474850000|2022-06-17 14:07:30|40596.7|40576.7|40584.2|40564.2|40596.7|40576.7|40584.2|40564.2|4
1655474860000|2022-06-17 14:07:40|40581.7|40561.7|40581.7|40561.7|40581.7|40561.7|40579.2|40559.2|6
1655474870000|2022-06-17 14:07:50|40579.5|40559.5|40581.7|40561.7|40584.2|40564.2|40576.7|40556.7|18
1655474880000|2022-06-17 14:08:00|40584.2|40564.2|40570.9|40550.9|40584.2|40564.2|40570.9|40550.9|12
1655474890000|2022-06-17 14:08:10|40568.8|40548.8|40581.3|40561.3|40581.3|40561.3|40566.7|40546.7|8
1655474900000|2022-06-17 14:08:20|40589.2|40569.2|40584.2|40564.2|40596.7|40576.7|40584.2|40564.2|15
1655474910000|2022-06-17 14:08:30|40583.8|40563.8|40581.7|40561.7|40584.2|40564.2|40579.2|40559.2|6
1655474920000|2022-06-17 14:08:40|40582|40562|40586.3|40566.3|40591.3|40571.3|40582|40562|3
1655474930000|2022-06-17 14:08:50|40586.7|40566.7|40586.3|40566.3|40591.3|40571.3|40586.3|40566.3|1
1655474940000|2022-06-17 14:09:00|40584.2|40564.2|40584.2|40564.2|40586.7|40566.7|40581.7|40561.7|5
1655474950000|2022-06-17 14:09:10|40583.8|40563.8|40571.7|40551.7|40584.2|40564.2|40571.3|40551.3|13
1655474960000|2022-06-17 14:09:20|40571.3|40551.3|40553.8|40533.8|40571.3|40551.3|40553.8|40533.8|4
1655474970000|2022-06-17 14:09:30|40551.7|40531.7|40551.7|40531.7|40556.7|40536.7|40551.7|40531.7|2
1655474980000|2022-06-17 14:09:40|40552.1|40532.1|40551.3|40531.3|40552.1|40532.1|40546.7|40526.7|6
1655474990000|2022-06-17 14:09:50|40552.1|40532.1|40554.2|40534.2|40554.2|40534.2|40549.2|40529.2|5
1655475000000|2022-06-17 14:10:00|40556.3|40536.3|40551.7|40531.7|40556.3|40536.3|40549.2|40529.2|8
1655475010000|2022-06-17 14:10:10|40554.2|40534.2|40564.2|40544.2|40566.3|40546.3|40554.2|40534.2|7
1655475020000|2022-06-17 14:10:20|40562.1|40542.1|40558.8|40538.8|40564.2|40544.2|40558.8|40538.8|4
1655475030000|2022-06-17 14:10:30|40556.7|40536.7|40564.2|40544.2|40564.2|40544.2|40556.7|40536.7|2
1655475040000|2022-06-17 14:10:40|40566.7|40546.7|40576.7|40556.7|40576.7|40556.7|40566.7|40546.7|5
1655475050000|2022-06-17 14:10:50|40577.1|40557.1|40568.8|40548.8|40579.2|40559.2|40568.8|40548.8|5
1655475060000|2022-06-17 14:11:00|40569.2|40549.2|40562.1|40542.1|40569.2|40549.2|40558.4|40538.4|13
1655475070000|2022-06-17 14:11:10|40561.7|40541.7|40556.7|40536.7|40561.7|40541.7|40554.2|40534.2|6
1655475080000|2022-06-17 14:11:20|40556.3|40536.3|40560.9|40540.9|40571.7|40551.7|40556.3|40536.3|15
1655475090000|2022-06-17 14:11:30|40560.5|40540.5|40556.7|40536.7|40560.5|40540.5|40553.8|40533.8|6
1655475100000|2022-06-17 14:11:40|40557.1|40537.1|40556.7|40536.7|40559.2|40539.2|40556.7|40536.7|2
1655475110000|2022-06-17 14:11:50|40556.3|40536.3|40551.3|40531.3|40556.3|40536.3|40551.3|40531.3|7
1655475120000|2022-06-17 14:12:00|40549.2|40529.2|40537.1|40517.1|40549.2|40529.2|40534.2|40514.2|13
1655475130000|2022-06-17 14:12:10|40536.7|40516.7|40545.9|40525.9|40548.8|40528.8|40536.7|40516.7|6
1655475140000|2022-06-17 14:12:20|40544.2|40524.2|40551.3|40531.3|40553.8|40533.8|40544.2|40524.2|8
1655475150000|2022-06-17 14:12:30|40549.2|40529.2|40549.2|40529.2|40551.3|40531.3|40547.1|40527.1|7
1655475160000|2022-06-17 14:12:40|40546.3|40526.3|40527.1|40507.1|40546.3|40526.3|40524.9|40504.9|10
1655475170000|2022-06-17 14:12:50|40526.7|40506.7|40531.7|40511.7|40531.7|40511.7|40522.1|40502.1|11
1655475180000|2022-06-17 14:13:00|40529.2|40509.2|40524.2|40504.2|40531.7|40511.7|40524.2|40504.2|7
1655475190000|2022-06-17 14:13:10|40519.6|40499.6|40517.1|40497.1|40519.6|40499.6|40516.7|40496.7|6
1655475200000|2022-06-17 14:13:20|40516.7|40496.7|40514.2|40494.2|40517.1|40497.1|40514.2|40494.2|8
1655475210000|2022-06-17 14:13:30|40513.8|40493.8|40504.2|40484.2|40513.8|40493.8|40504.2|40484.2|28
1655475220000|2022-06-17 14:13:40|40506.3|40486.3|40509.6|40489.6|40509.6|40489.6|40506.3|40486.3|5
1655475230000|2022-06-17 14:13:50|40506.7|40486.7|40499.2|40479.2|40511.3|40491.3|40497.1|40477.1|18
1655475240000|2022-06-17 14:14:00|40501.7|40481.7|40512.1|40492.1|40514.2|40494.2|40501.3|40481.3|19
1655475250000|2022-06-17 14:14:10|40509.2|40489.2|40506.7|40486.7|40512.1|40492.1|40506.7|40486.7|5
1655475260000|2022-06-17 14:14:20|40507.1|40487.1|40520.9|40500.9|40521.3|40501.3|40506.7|40486.7|6
1655475270000|2022-06-17 14:14:30|40518.8|40498.8|40519.2|40499.2|40521.7|40501.7|40516.7|40496.7|14
1655475280000|2022-06-17 14:14:40|40516.7|40496.7|40516.7|40496.7|40516.7|40496.7|40512.4|40492.4|13
1655475290000|2022-06-17 14:14:50|40516.3|40496.3|40519.2|40499.2|40521.7|40501.7|40514.2|40494.2|9
1655475300000|2022-06-17 14:15:00|40517.1|40497.1|40511.3|40491.3|40519.2|40499.2|40509.2|40489.2|9
1655475310000|2022-06-17 14:15:10|40509.6|40489.6|40509.2|40489.2|40518.8|40498.8|40509.2|40489.2|8
1655475320000|2022-06-17 14:15:20|40507.1|40487.1|40503.8|40483.8|40511.3|40491.3|40503.8|40483.8|8
1655475330000|2022-06-17 14:15:30|40500.9|40480.9|40496.7|40476.7|40500.9|40480.9|40494.2|40474.2|33
1655475340000|2022-06-17 14:15:40|40501.3|40481.3|40509.2|40489.2|40509.6|40489.6|40501.3|40481.3|22
1655475350000|2022-06-17 14:15:50|40506.7|40486.7|40503.4|40483.4|40511.3|40491.3|40503.4|40483.4|12
1655475360000|2022-06-17 14:16:00|40501.3|40481.3|40492.1|40472.1|40501.3|40481.3|40486.3|40466.3|38
1655475370000|2022-06-17 14:16:10|40491.3|40471.3|40491.7|40471.7|40491.7|40471.7|40486.7|40466.7|13
1655475380000|2022-06-17 14:16:20|40493.8|40473.8|40494.2|40474.2|40496.7|40476.7|40493.8|40473.8|29
1655475390000|2022-06-17 14:16:30|40493.8|40473.8|40486.3|40466.3|40493.8|40473.8|40481.7|40461.7|37
1655475400000|2022-06-17 14:16:40|40486.7|40466.7|40481.3|40461.3|40486.7|40466.7|40481.3|40461.3|18
1655475410000|2022-06-17 14:16:50|40481.7|40461.7|40484.2|40464.2|40486.3|40466.3|40481.3|40461.3|20
1655475420000|2022-06-17 14:17:00|40486.3|40466.3|40489.2|40469.2|40489.2|40469.2|40481.7|40461.7|21
1655475430000|2022-06-17 14:17:10|40489.6|40469.6|40499.2|40479.2|40503.4|40483.4|40489.6|40469.6|17
1655475440000|2022-06-17 14:17:20|40501.3|40481.3|40508.8|40488.8|40509.2|40489.2|40501.3|40481.3|6
1655475450000|2022-06-17 14:17:30|40508.4|40488.4|40511.3|40491.3|40511.7|40491.7|40508.4|40488.4|9
1655475460000|2022-06-17 14:17:40|40510.9|40490.9|40506.3|40486.3|40510.9|40490.9|40506.3|40486.3|30
1655475470000|2022-06-17 14:17:50|40506.7|40486.7|40506.3|40486.3|40511.7|40491.7|40506.3|40486.3|8
1655475480000|2022-06-17 14:18:00|40505.9|40485.9|40506.7|40486.7|40511.3|40491.3|40501.3|40481.3|9
1655475490000|2022-06-17 14:18:10|40507.1|40487.1|40507.1|40487.1|40514.2|40494.2|40507.1|40487.1|6
1655475500000|2022-06-17 14:18:20|40506.7|40486.7|40512.1|40492.1|40514.2|40494.2|40504.6|40484.6|8
1655475510000|2022-06-17 14:18:30|40511.7|40491.7|40511.3|40491.3|40514.6|40494.6|40509.6|40489.6|7
1655475520000|2022-06-17 14:18:40|40512.1|40492.1|40512.1|40492.1|40514.2|40494.2|40509.2|40489.2|3
1655475530000|2022-06-17 14:18:50|40514.2|40494.2|40507.1|40487.1|40514.2|40494.2|40507.1|40487.1|4
1655475540000|2022-06-17 14:19:00|40506.7|40486.7|40494.2|40474.2|40511.7|40491.7|40491.3|40471.3|22
1655475550000|2022-06-17 14:19:10|40491.3|40471.3|40496.7|40476.7|40501.3|40481.3|40491.3|40471.3|30
1655475560000|2022-06-17 14:19:20|40498.8|40478.8|40504.2|40484.2|40506.7|40486.7|40496.7|40476.7|9
1655475570000|2022-06-17 14:19:30|40503.4|40483.4|40497.7|40477.7|40504.2|40484.2|40497.7|40477.7|6
1655475580000|2022-06-17 14:19:40|40495.6|40475.6|40491.3|40471.3|40495.6|40475.6|40488.8|40468.8|11
1655475590000|2022-06-17 14:19:50|40491.7|40471.7|40501.7|40481.7|40501.7|40481.7|40489.2|40469.2|8
1655475600000|2022-06-17 14:20:00|40501.3|40481.3|40501.7|40481.7|40502.5|40482.5|40497.1|40477.1|7
1655475610000|2022-06-17 14:20:10|40499.2|40479.2|40498.8|40478.8|40501.3|40481.3|40491.3|40471.3|9
1655475620000|2022-06-17 14:20:20|40496.7|40476.7|40509.2|40489.2|40509.2|40489.2|40491.7|40471.7|26
1655475630000|2022-06-17 14:20:30|40507.1|40487.1|40491.3|40471.3|40507.1|40487.1|40491.3|40471.3|11
1655475640000|2022-06-17 14:20:40|40490.9|40470.9|40475.9|40455.9|40491.3|40471.3|40473.8|40453.8|59
1655475650000|2022-06-17 14:20:50|40480.6|40460.6|40480.6|40460.6|40483.1|40463.1|40475.9|40455.9|12
1655475660000|2022-06-17 14:21:00|40480.2|40460.2|40470.6|40450.6|40480.2|40460.2|40470.6|40450.6|32
1655475670000|2022-06-17 14:21:10|40470.9|40450.9|40458.1|40438.1|40473.1|40453.1|40458.1|40438.1|35
1655475680000|2022-06-17 14:21:20|40457.7|40437.7|40450.6|40430.6|40457.7|40437.7|40450.6|40430.6|13
1655475690000|2022-06-17 14:21:30|40450.9|40430.9|40450.6|40430.6|40450.9|40430.9|40450.6|40430.6|5
1655475700000|2022-06-17 14:21:40|40450.9|40430.9|40453.4|40433.4|40458.4|40438.4|40450.9|40430.9|21
1655475710000|2022-06-17 14:21:50|40453.8|40433.8|40448.8|40428.8|40453.8|40433.8|40448.8|40428.8|13
1655475720000|2022-06-17 14:22:00|40450.9|40430.9|40435.9|40415.9|40450.9|40430.9|40435.6|40415.6|32
1655475730000|2022-06-17 14:22:10|40433.1|40413.1|40423.1|40403.1|40433.1|40413.1|40420.9|40400.9|46
1655475740000|2022-06-17 14:22:20|40421.3|40401.3|40408.4|40388.4|40423.8|40403.8|40408.4|40388.4|20
1655475750000|2022-06-17 14:22:30|40403.8|40383.8|40435.6|40415.6|40435.6|40415.6|40403.8|40383.8|24
1655475760000|2022-06-17 14:22:40|40433.4|40413.4|40428.4|40408.4|40435.6|40415.6|40425.9|40405.9|12
1655475770000|2022-06-17 14:22:50|40426.3|40406.3|40431.3|40411.3|40431.7|40411.7|40426.3|40406.3|22
1655475780000|2022-06-17 14:23:00|40426.7|40406.7|40424.2|40404.2|40429.2|40409.2|40424.2|40404.2|14
1655475790000|2022-06-17 14:23:10|40427.1|40407.1|40424.2|40404.2|40430|40410|40424.2|40404.2|16
1655475800000|2022-06-17 14:23:20|40424.6|40404.6|40429.2|40409.2|40429.2|40409.2|40421.7|40401.7|11
1655475810000|2022-06-17 14:23:30|40427.1|40407.1|40432.8|40412.8|40435|40415|40427.1|40407.1|49
1655475820000|2022-06-17 14:23:40|40430|40410|40442.1|40422.1|40445.3|40425.3|40430|40410|39
1655475830000|2022-06-17 14:23:50|40440|40420|40440|40420|40445|40425|40437.8|40417.8|18
1655475840000|2022-06-17 14:24:00|40437.5|40417.5|40442.5|40422.5|40447.1|40427.1|40432.5|40412.5|21
1655475850000|2022-06-17 14:24:10|40442.8|40422.8|40447.8|40427.8|40447.8|40427.8|40440|40420|3
1655475860000|2022-06-17 14:24:20|40445.7|40425.7|40447.8|40427.8|40450|40430|40445|40425|6
1655475870000|2022-06-17 14:24:30|40447.5|40427.5|40442.5|40422.5|40447.8|40427.8|40440|40420|7
1655475880000|2022-06-17 14:24:40|40444.6|40424.6|40450.7|40430.7|40450.7|40430.7|40442.5|40422.5|11
1655475890000|2022-06-17 14:24:50|40451.1|40431.1|40450.7|40430.7|40457.8|40437.8|40450.7|40430.7|8
1655475900000|2022-06-17 14:25:00|40450.3|40430.3|40437.1|40417.1|40452.5|40432.5|40422.5|40402.5|35
1655475910000|2022-06-17 14:25:10|40437.5|40417.5|40452.1|40432.1|40452.5|40432.5|40437.5|40417.5|6
1655475920000|2022-06-17 14:25:20|40451.7|40431.7|40447.5|40427.5|40452.1|40432.1|40442.8|40422.8|5
1655475930000|2022-06-17 14:25:30|40449.6|40429.6|40472.5|40452.5|40475|40455|40449.6|40429.6|11
1655475940000|2022-06-17 14:25:40|40475|40455|40459.6|40439.6|40477.5|40457.5|40459.6|40439.6|12
1655475950000|2022-06-17 14:25:50|40459.2|40439.2|40467.8|40447.8|40467.8|40447.8|40452.5|40432.5|10
1655475960000|2022-06-17 14:26:00|40465.3|40445.3|40457.1|40437.1|40467.8|40447.8|40457.1|40437.1|6
1655475970000|2022-06-17 14:26:10|40456.7|40436.7|40457.1|40437.1|40457.1|40437.1|40455|40435|12
1655475980000|2022-06-17 14:26:20|40457.5|40437.5|40457.5|40437.5|40460|40440|40457.1|40437.1|3
1655475990000|2022-06-17 14:26:30|40457.1|40437.1|40454.6|40434.6|40457.8|40437.8|40454.6|40434.6|5
1655476000000|2022-06-17 14:26:40|40455|40435|40452.1|40432.1|40455|40435|40449.6|40429.6|20
1655476010000|2022-06-17 14:26:50|40451.7|40431.7|40433.8|40413.8|40451.7|40431.7|40433.8|40413.8|11
1655476020000|2022-06-17 14:27:00|40426.7|40406.7|40435|40415|40435|40415|40423.5|40403.5|15
1655476030000|2022-06-17 14:27:10|40439.2|40419.2|40409.6|40389.6|40439.6|40419.6|40409.6|40389.6|18
1655476040000|2022-06-17 14:27:20|40409.2|40389.2|40409.2|40389.2|40413.8|40393.8|40402.1|40382.1|40
1655476050000|2022-06-17 14:27:30|40411.3|40391.3|40407.1|40387.1|40411.3|40391.3|40407.1|40387.1|2
1655476060000|2022-06-17 14:27:40|40409.2|40389.2|40406.3|40386.3|40414.2|40394.2|40406.3|40386.3|16
1655476070000|2022-06-17 14:27:50|40406.7|40386.7|40409.6|40389.6|40415|40395|40406.7|40386.7|7
1655476080000|2022-06-17 14:28:00|40409.2|40389.2|40402.5|40382.5|40409.2|40389.2|40396.7|40376.7|15
1655476090000|2022-06-17 14:28:10|40404.6|40384.6|40406.3|40386.3|40411.7|40391.7|40404.6|40384.6|9
1655476100000|2022-06-17 14:28:20|40406.7|40386.7|40406.3|40386.3|40406.7|40386.7|40403.8|40383.8|8
1655476110000|2022-06-17 14:28:30|40408.5|40388.5|40410.6|40390.6|40411|40391|40408.5|40388.5|8
1655476120000|2022-06-17 14:28:40|40411|40391|40414.2|40394.2|40415.6|40395.6|40410.6|40390.6|9
1655476130000|2022-06-17 14:28:50|40413.8|40393.8|40401.3|40381.3|40414.2|40394.2|40401.3|40381.3|16
1655476140000|2022-06-17 14:29:00|40403.5|40383.5|40393.8|40373.8|40403.5|40383.5|40393.5|40373.5|22
1655476150000|2022-06-17 14:29:10|40396|40376|40391|40371|40396.3|40376.3|40388.1|40368.1|13
1655476160000|2022-06-17 14:29:20|40391.3|40371.3|40388.5|40368.5|40391.3|40371.3|40388.5|40368.5|5
1655476170000|2022-06-17 14:29:30|40390.6|40370.6|40380.6|40360.6|40390.6|40370.6|40371.3|40351.3|30
1655476180000|2022-06-17 14:29:40|40381|40361|40380.6|40360.6|40383.5|40363.5|40380.2|40360.2|10
1655476190000|2022-06-17 14:29:50|40380.2|40360.2|40381.7|40361.7|40383.8|40363.8|40379.6|40359.6|23
1655476200000|2022-06-17 14:30:00|40386.7|40366.7|40379.2|40359.2|40388.8|40368.8|40378.8|40358.8|17
1655476210000|2022-06-17 14:30:10|40381.3|40361.3|40372.1|40352.1|40381.3|40361.3|40371.7|40351.7|17
1655476220000|2022-06-17 14:30:20|40371.7|40351.7|40376.7|40356.7|40376.7|40356.7|40371.7|40351.7|5
1655476230000|2022-06-17 14:30:30|40377.1|40357.1|40382.1|40362.1|40382.5|40362.5|40376.7|40356.7|30
1655476240000|2022-06-17 14:30:40|40382.5|40362.5|40373.5|40353.5|40382.8|40362.8|40373.5|40353.5|28
1655476250000|2022-06-17 14:30:50|40371.3|40351.3|40364.6|40344.6|40371.3|40351.3|40364.6|40344.6|14
1655476260000|2022-06-17 14:31:00|40364.2|40344.2|40364.2|40344.2|40369.2|40349.2|40364.2|40344.2|14
1655476270000|2022-06-17 14:31:10|40366.3|40346.3|40358.8|40338.8|40366.7|40346.7|40353.5|40333.5|20
1655476280000|2022-06-17 14:31:20|40361|40341|40352.1|40332.1|40362.7|40342.7|40352.1|40332.1|24
1655476290000|2022-06-17 14:31:30|40351.7|40331.7|40348.8|40328.8|40351.7|40331.7|40348.8|40328.8|11
1655476300000|2022-06-17 14:31:40|40349.2|40329.2|40361.3|40341.3|40361.7|40341.7|40346.7|40326.7|12
1655476310000|2022-06-17 14:31:50|40361.7|40341.7|40358.8|40338.8|40363.8|40343.8|40358.8|40338.8|12
1655476320000|2022-06-17 14:32:00|40359.2|40339.2|40361|40341|40361.3|40341.3|40353.5|40333.5|20
1655476330000|2022-06-17 14:32:10|40358.8|40338.8|40357.1|40337.1|40358.8|40338.8|40356.3|40336.3|3
1655476340000|2022-06-17 14:32:20|40359.2|40339.2|40362.5|40342.5|40364.6|40344.6|40359.2|40339.2|22
1655476350000|2022-06-17 14:32:30|40362.1|40342.1|40356.7|40336.7|40362.1|40342.1|40356.7|40336.7|8
1655476360000|2022-06-17 14:32:40|40357.1|40337.1|40361.3|40341.3|40362.1|40342.1|40356.7|40336.7|9
1655476370000|2022-06-17 14:32:50|40361.7|40341.7|40361.7|40341.7|40364.2|40344.2|40361.7|40341.7|7
1655476380000|2022-06-17 14:33:00|40362.1|40342.1|40353.8|40333.8|40372.1|40352.1|40351.7|40331.7|32
1655476390000|2022-06-17 14:33:10|40351|40331|40326.7|40306.7|40351|40331|40326.7|40306.7|21
1655476400000|2022-06-17 14:33:20|40326.3|40306.3|40321.3|40301.3|40326.3|40306.3|40316|40296|21
1655476410000|2022-06-17 14:33:30|40323.5|40303.5|40316.3|40296.3|40333.8|40313.8|40311.7|40291.7|12
1655476420000|2022-06-17 14:33:40|40316|40296|40321.3|40301.3|40323.8|40303.8|40311.3|40291.3|15
1655476430000|2022-06-17 14:33:50|40316.7|40296.7|40321.3|40301.3|40321.7|40301.7|40316.7|40296.7|10
1655476440000|2022-06-17 14:34:00|40321|40301|40323.8|40303.8|40323.8|40303.8|40316.3|40296.3|10
1655476450000|2022-06-17 14:34:10|40321.7|40301.7|40316.7|40296.7|40326.3|40306.3|40314.2|40294.2|12
1655476460000|2022-06-17 14:34:20|40319.2|40299.2|40319.2|40299.2|40321.7|40301.7|40317.1|40297.1|6
1655476470000|2022-06-17 14:34:30|40319.6|40299.6|40311.7|40291.7|40321.7|40301.7|40311.7|40291.7|8
1655476480000|2022-06-17 14:34:40|40311|40291|40301.3|40281.3|40311|40291|40301.3|40281.3|11
1655476490000|2022-06-17 14:34:50|40301.7|40281.7|40301.3|40281.3|40308.8|40288.8|40297.1|40277.1|12
1655476500000|2022-06-17 14:35:00|40296.7|40276.7|40293.5|40273.5|40298.8|40278.8|40291|40271|29
1655476510000|2022-06-17 14:35:10|40293.1|40273.1|40286.4|40266.4|40293.1|40273.1|40283.5|40263.5|28
1655476520000|2022-06-17 14:35:20|40285.6|40265.6|40283.5|40263.5|40291|40271|40283.5|40263.5|41
1655476530000|2022-06-17 14:35:30|40285.6|40265.6|40295.6|40275.6|40295.6|40275.6|40285.6|40265.6|31
1655476540000|2022-06-17 14:35:40|40290.6|40270.6|40273.1|40253.1|40293.5|40273.5|40272.7|40252.7|59
1655476550000|2022-06-17 14:35:50|40270.6|40250.6|40273.1|40253.1|40275.2|40255.2|40266.4|40246.4|53
1655476560000|2022-06-17 14:36:00|40271|40251|40293.5|40273.5|40293.5|40273.5|40271|40251|23
1655476570000|2022-06-17 14:36:10|40293.1|40273.1|40273.1|40253.1|40295.6|40275.6|40273.1|40253.1|19
1655476580000|2022-06-17 14:36:20|40273.5|40253.5|40288.9|40268.9|40288.9|40268.9|40270.6|40250.6|20
1655476590000|2022-06-17 14:36:30|40289.2|40269.2|40296|40276|40300.6|40280.6|40289.2|40269.2|6
1655476600000|2022-06-17 14:36:40|40295.6|40275.6|40303.5|40283.5|40303.5|40283.5|40286|40266|14
1655476610000|2022-06-17 14:36:50|40306|40286|40316.4|40296.4|40316.4|40296.4|40306|40286|9
1655476620000|2022-06-17 14:37:00|40315.6|40295.6|40311|40291|40315.6|40295.6|40303.5|40283.5|16
1655476630000|2022-06-17 14:37:10|40313.5|40293.5|40298.9|40278.9|40316|40296|40298.9|40278.9|14
1655476640000|2022-06-17 14:37:20|40298.5|40278.5|40298.5|40278.5|40303.5|40283.5|40296|40276|10
1655476650000|2022-06-17 14:37:30|40298.9|40278.9|40301.4|40281.4|40306|40286|40298.9|40278.9|22
1655476660000|2022-06-17 14:37:40|40303.1|40283.1|40300.2|40280.2|40306|40286|40300.2|40280.2|14
1655476670000|2022-06-17 14:37:50|40293.5|40273.5|40293.9|40273.9|40293.9|40273.9|40291.4|40271.4|6
1655476680000|2022-06-17 14:38:00|40296|40276|40298.9|40278.9|40298.9|40278.9|40295.6|40275.6|7
1655476690000|2022-06-17 14:38:10|40303.5|40283.5|40304.2|40284.2|40306.4|40286.4|40301.7|40281.7|24
1655476700000|2022-06-17 14:38:20|40306.4|40286.4|40306.7|40286.7|40306.7|40286.7|40302.5|40282.5|10
1655476710000|2022-06-17 14:38:30|40307.1|40287.1|40309.2|40289.2|40309.6|40289.6|40306.7|40286.7|13
1655476720000|2022-06-17 14:38:40|40307.1|40287.1|40306.7|40286.7|40309.6|40289.6|40306.7|40286.7|13
1655476730000|2022-06-17 14:38:50|40307.1|40287.1|40307.1|40287.1|40307.1|40287.1|40304.6|40284.6|16
1655476740000|2022-06-17 14:39:00|40306.7|40286.7|40313.9|40293.9|40318.1|40298.1|40304.2|40284.2|22
1655476750000|2022-06-17 14:39:10|40314.2|40294.2|40326.4|40306.4|40326.4|40306.4|40309.2|40289.2|53
1655476760000|2022-06-17 14:39:20|40326|40306|40316.4|40296.4|40326|40306|40316.4|40296.4|40
1655476770000|2022-06-17 14:39:30|40314.2|40294.2|40321|40301|40321|40301|40314.2|40294.2|13
1655476780000|2022-06-17 14:39:40|40323.1|40303.1|40310.6|40290.6|40323.1|40303.1|40310.6|40290.6|12
1655476790000|2022-06-17 14:39:50|40310.2|40290.2|40298.5|40278.5|40310.2|40290.2|40296|40276|1
1655476800000|2022-06-17 14:40:00|40300.6|40280.6|40293.5|40273.5|40301|40281|40292.7|40272.7|9
1655476810000|2022-06-17 14:40:10|40295.6|40275.6|40303.5|40283.5|40305.6|40285.6|40295.6|40275.6|5
1655476820000|2022-06-17 14:40:20|40305.6|40285.6|40295.6|40275.6|40305.6|40285.6|40293.1|40273.1|2
1655476830000|2022-06-17 14:40:30|40293.1|40273.1|40281|40261|40293.1|40273.1|40281|40261|13
1655476840000|2022-06-17 14:40:40|40280.6|40260.6|40280.6|40260.6|40281|40261|40276|40256|8
1655476850000|2022-06-17 14:40:50|40281|40261|40276|40256|40281|40261|40276|40256|2
1655476860000|2022-06-17 14:41:00|40275.6|40255.6|40265.6|40245.6|40275.6|40255.6|40265.6|40245.6|10
1655476870000|2022-06-17 14:41:10|40266|40246|40263.5|40243.5|40266|40246|40263.5|40243.5|3
1655476880000|2022-06-17 14:41:20|40266|40246|40271.4|40251.4|40275.6|40255.6|40266|40246|55
1655476890000|2022-06-17 14:41:30|40271|40251|40271.7|40251.7|40271.7|40251.7|40268.5|40248.5|11
1655476900000|2022-06-17 14:41:40|40276.4|40256.4|40274.2|40254.2|40276.7|40256.7|40274.2|40254.2|14
1655476910000|2022-06-17 14:41:50|40273.9|40253.9|40266.7|40246.7|40276.7|40256.7|40266.7|40246.7|16
1655476920000|2022-06-17 14:42:00|40262.5|40242.5|40266.4|40246.4|40266.4|40246.4|40258.9|40238.9|12
1655476930000|2022-06-17 14:42:10|40266.7|40246.7|40266.4|40246.4|40266.7|40246.7|40266.4|40246.4|1
1655476940000|2022-06-17 14:42:20|40263.9|40243.9|40256.4|40236.4|40263.9|40243.9|40254.2|40234.2|14
1655476950000|2022-06-17 14:42:30|40257.1|40237.1|40261.4|40241.4|40261.7|40241.7|40254.2|40234.2|6
1655476960000|2022-06-17 14:42:40|40261|40241|40259.2|40239.2|40261.7|40241.7|40256.7|40236.7|8
1655476970000|2022-06-17 14:42:50|40261.4|40241.4|40251.4|40231.4|40266.4|40246.4|40251.4|40231.4|9
1655476980000|2022-06-17 14:43:00|40249.2|40229.2|40246|40226|40256.4|40236.4|40245.6|40225.6|21
1655476990000|2022-06-17 14:43:10|40246.4|40226.4|40251.7|40231.7|40258.9|40238.9|40246|40226|19
1655477000000|2022-06-17 14:43:20|40252.1|40232.1|40246.4|40226.4|40254.2|40234.2|40246|40226|11
1655477010000|2022-06-17 14:43:30|40244.2|40224.2|40236.7|40216.7|40244.2|40224.2|40236.7|40216.7|18
1655477020000|2022-06-17 14:43:40|40236.4|40216.4|40251.4|40231.4|40251.4|40231.4|40236.4|40216.4|24
1655477030000|2022-06-17 14:43:50|40250.6|40230.6|40245.6|40225.6|40251|40231|40245.6|40225.6|7
1655477040000|2022-06-17 14:44:00|40246.4|40226.4|40251|40231|40251.4|40231.4|40246.4|40226.4|13
1655477050000|2022-06-17 14:44:10|40250.6|40230.6|40248.5|40228.5|40251.4|40231.4|40243.9|40223.9|13
1655477060000|2022-06-17 14:44:20|40248.1|40228.1|40243.1|40223.1|40248.5|40228.5|40243.1|40223.1|6
1655477070000|2022-06-17 14:44:30|40245.6|40225.6|40246|40226|40251|40231|40241|40221|13
1655477080000|2022-06-17 14:44:40|40246.4|40226.4|40258.1|40238.1|40260.2|40240.2|40246|40226|19
1655477090000|2022-06-17 14:44:50|40258.5|40238.5|40256|40236|40260.6|40240.6|40255.6|40235.6|1
1655477100000|2022-06-17 14:45:00|40255.6|40235.6|40240.6|40220.6|40255.6|40235.6|40240.6|40220.6|18
1655477110000|2022-06-17 14:45:10|40243.1|40223.1|40238.5|40218.5|40243.1|40223.1|40238.5|40218.5|8
1655477120000|2022-06-17 14:45:20|40238.1|40218.1|40218.5|40198.5|40238.1|40218.1|40218.5|40198.5|11
1655477130000|2022-06-17 14:45:30|40218.1|40198.1|40211.7|40191.7|40218.1|40198.1|40211.4|40191.4|11
1655477140000|2022-06-17 14:45:40|40209.6|40189.6|40208.9|40188.9|40209.6|40189.6|40206.7|40186.7|10
1655477150000|2022-06-17 14:45:50|40206.7|40186.7|40209.2|40189.2|40209.6|40189.6|40204.6|40184.6|16
1655477160000|2022-06-17 14:46:00|40209.6|40189.6|40191.4|40171.4|40209.6|40189.6|40191.4|40171.4|23
1655477170000|2022-06-17 14:46:10|40193.5|40173.5|40201.4|40181.4|40201.8|40181.8|40191.4|40171.4|13
1655477180000|2022-06-17 14:46:20|40201.8|40181.8|40196.4|40176.4|40201.8|40181.8|40196.4|40176.4|13
1655477190000|2022-06-17 14:46:30|40196|40176|40201.8|40181.8|40206.4|40186.4|40196|40176|17
1655477200000|2022-06-17 14:46:40|40201.4|40181.4|40194.3|40174.3|40203.9|40183.9|40193.9|40173.9|44
1655477210000|2022-06-17 14:46:50|40196.4|40176.4|40191.8|40171.8|40196.4|40176.4|40191.8|40171.8|11
1655477220000|2022-06-17 14:47:00|40192.1|40172.1|40186.4|40166.4|40192.1|40172.1|40186.4|40166.4|16
1655477230000|2022-06-17 14:47:10|40186.8|40166.8|40199.3|40179.3|40199.3|40179.3|40186.8|40166.8|12
1655477240000|2022-06-17 14:47:20|40197.1|40177.1|40211.8|40191.8|40211.8|40191.8|40196.8|40176.8|13
1655477250000|2022-06-17 14:47:30|40214.3|40194.3|40216.8|40196.8|40216.8|40196.8|40211.8|40191.8|11
1655477260000|2022-06-17 14:47:40|40211.8|40191.8|40216.8|40196.8|40216.8|40196.8|40211.8|40191.8|7
1655477270000|2022-06-17 14:47:50|40216.4|40196.4|40202.1|40182.1|40216.4|40196.4|40202.1|40182.1|7
1655477280000|2022-06-17 14:48:00|40204.6|40184.6|40216.8|40196.8|40219.3|40199.3|40204.6|40184.6|9
1655477290000|2022-06-17 14:48:10|40218.9|40198.9|40226.4|40206.4|40231.8|40211.8|40214.3|40194.3|8
1655477300000|2022-06-17 14:48:20|40224.3|40204.3|40224.3|40204.3|40231.4|40211.4|40223.9|40203.9|11
1655477310000|2022-06-17 14:48:30|40223.9|40203.9|40208.9|40188.9|40231|40211|40208.9|40188.9|28
1655477320000|2022-06-17 14:48:40|40208.5|40188.5|40211|40191|40213.5|40193.5|40208.1|40188.1|32
1655477330000|2022-06-17 14:48:50|40208.9|40188.9|40206|40186|40208.9|40188.9|40203.9|40183.9|2
1655477340000|2022-06-17 14:49:00|40208.5|40188.5|40203.5|40183.5|40208.5|40188.5|40196.4|40176.4|10
1655477350000|2022-06-17 14:49:10|40203.1|40183.1|40203.1|40183.1|40205.6|40185.6|40201|40181|4
1655477360000|2022-06-17 14:49:20|40203.5|40183.5|40195.6|40175.6|40205.6|40185.6|40195.6|40175.6|14
1655477370000|2022-06-17 14:49:30|40197.8|40177.8|40201.4|40181.4|40203.5|40183.5|40195.6|40175.6|9
1655477380000|2022-06-17 14:49:40|40201|40181|40198.1|40178.1|40203.9|40183.9|40197.8|40177.8|10
1655477390000|2022-06-17 14:49:50|40196|40176|40166.4|40146.4|40198.1|40178.1|40166|40146|45
1655477400000|2022-06-17 14:50:00|40166|40146|40166|40146|40171|40151|40165.6|40145.6|32
1655477410000|2022-06-17 14:50:10|40168.1|40148.1|40166|40146|40170.6|40150.6|40165.6|40145.6|13
1655477420000|2022-06-17 14:50:20|40165.6|40145.6|40158.5|40138.5|40165.6|40145.6|40156|40136|32
1655477430000|2022-06-17 14:50:30|40161|40141|40160.3|40140.3|40161.4|40141.4|40160.3|40140.3|11
1655477440000|2022-06-17 14:50:40|40160.6|40140.6|40146|40126|40160.6|40140.6|40146|40126|15
1655477450000|2022-06-17 14:50:50|40145.6|40125.6|40151.4|40131.4|40151.4|40131.4|40133.5|40113.5|45
1655477460000|2022-06-17 14:51:00|40153.1|40133.1|40145.6|40125.6|40153.1|40133.1|40140.6|40120.6|54
1655477470000|2022-06-17 14:51:10|40143.5|40123.5|40146|40126|40151|40131|40141|40121|37
1655477480000|2022-06-17 14:51:20|40146.4|40126.4|40143.5|40123.5|40150.6|40130.6|40135.3|40115.3|39
1655477490000|2022-06-17 14:51:30|40143.1|40123.1|40117.8|40097.8|40143.1|40123.1|40117.8|40097.8|61
1655477500000|2022-06-17 14:51:40|40119.9|40099.9|40115.3|40095.3|40132.8|40112.8|40114.9|40094.9|25
1655477510000|2022-06-17 14:51:50|40112.8|40092.8|40099.9|40079.9|40119.9|40099.9|40099.9|40079.9|46
1655477520000|2022-06-17 14:52:00|40100.3|40080.3|40094.9|40074.9|40100.3|40080.3|40089.5|40069.5|92
1655477530000|2022-06-17 14:52:10|40102.4|40082.4|40117.4|40097.4|40119.5|40099.5|40102|40082|50
1655477540000|2022-06-17 14:52:20|40119.9|40099.9|40113.5|40093.5|40119.9|40099.9|40108.1|40088.1|51
1655477550000|2022-06-17 14:52:30|40115.6|40095.6|40115.6|40095.6|40142.4|40122.4|40115.3|40095.3|60
1655477560000|2022-06-17 14:52:40|40112.8|40092.8|40110.3|40090.3|40120.6|40100.6|40109.9|40089.9|25
1655477570000|2022-06-17 14:52:50|40108.1|40088.1|40095.3|40075.3|40108.1|40088.1|40084.9|40064.9|25
1655477580000|2022-06-17 14:53:00|40100.3|40080.3|40095.3|40075.3|40102.8|40082.8|40087.8|40067.8|48
1655477590000|2022-06-17 14:53:10|40093.1|40073.1|40084.9|40064.9|40093.1|40073.1|40079.9|40059.9|13
1655477600000|2022-06-17 14:53:20|40085.3|40065.3|40085.3|40065.3|40085.3|40065.3|40082.4|40062.4|25
1655477610000|2022-06-17 14:53:30|40084.9|40064.9|40089.9|40069.9|40094.9|40074.9|40084.9|40064.9|12
1655477620000|2022-06-17 14:53:40|40090.3|40070.3|40082.4|40062.4|40097|40077|40082.4|40062.4|6
1655477630000|2022-06-17 14:53:50|40082.8|40062.8|40085.3|40065.3|40090.3|40070.3|40082.8|40062.8|11
1655477640000|2022-06-17 14:54:00|40084.9|40064.9|40089.9|40069.9|40089.9|40069.9|40084.1|40064.1|7
1655477650000|2022-06-17 14:54:10|40087.8|40067.8|40109.9|40089.9|40112.8|40092.8|40087.8|40067.8|22
1655477660000|2022-06-17 14:54:20|40105.3|40085.3|40100.3|40080.3|40109.9|40089.9|40096|40076|13
1655477670000|2022-06-17 14:54:30|40102.4|40082.4|40100.3|40080.3|40102.4|40082.4|40098.1|40078.1|15
1655477680000|2022-06-17 14:54:40|40100.6|40080.6|40105.3|40085.3|40105.3|40085.3|40100.3|40080.3|7
1655477690000|2022-06-17 14:54:50|40104.9|40084.9|40109.9|40089.9|40109.9|40089.9|40104.9|40084.9|12
1655477700000|2022-06-17 14:55:00|40109.5|40089.5|40135.3|40115.3|40137.4|40117.4|40107.4|40087.4|32
1655477710000|2022-06-17 14:55:10|40134.5|40114.5|40122.8|40102.8|40134.5|40114.5|40117.8|40097.8|20
1655477720000|2022-06-17 14:55:20|40120.3|40100.3|40135.3|40115.3|40135.3|40115.3|40120.3|40100.3|9
1655477730000|2022-06-17 14:55:30|40137.8|40117.8|40150.6|40130.6|40150.6|40130.6|40135.6|40115.6|27
1655477740000|2022-06-17 14:55:40|40155.3|40135.3|40167.8|40147.8|40167.8|40147.8|40155.3|40135.3|40
1655477750000|2022-06-17 14:55:50|40165.3|40145.3|40172.8|40152.8|40172.8|40152.8|40164.9|40144.9|13
1655477760000|2022-06-17 14:56:00|40170.3|40150.3|40207.8|40187.8|40207.8|40187.8|40170.3|40150.3|92
1655477770000|2022-06-17 14:56:10|40209.9|40189.9|40219.5|40199.5|40226.6|40206.6|40209.9|40189.9|19
1655477780000|2022-06-17 14:56:20|40219.1|40199.1|40239.5|40219.5|40242|40222|40219.1|40199.1|23
1655477790000|2022-06-17 14:56:30|40239.1|40219.1|40251.6|40231.6|40251.6|40231.6|40239.1|40219.1|17
1655477800000|2022-06-17 14:56:40|40249.5|40229.5|40264.1|40244.1|40264.1|40244.1|40249.5|40229.5|22
1655477810000|2022-06-17 14:56:50|40262|40242|40279.5|40259.5|40279.5|40259.5|40262|40242|29
1655477820000|2022-06-17 14:57:00|40279.1|40259.1|40242|40222|40279.1|40259.1|40242|40222|35
1655477830000|2022-06-17 14:57:10|40242.4|40222.4|40229.9|40209.9|40245.3|40225.3|40229.9|40209.9|43
1655477840000|2022-06-17 14:57:20|40225.3|40205.3|40209.9|40189.9|40225.3|40205.3|40207.4|40187.4|8
1655477850000|2022-06-17 14:57:30|40207.4|40187.4|40230.3|40210.3|40232.8|40212.8|40205.3|40185.3|14
1655477860000|2022-06-17 14:57:40|40229.9|40209.9|40219.9|40199.9|40230.3|40210.3|40219.9|40199.9|27
1655477870000|2022-06-17 14:57:50|40217.8|40197.8|40212.8|40192.8|40217.8|40197.8|40212.4|40192.4|2
1655477880000|2022-06-17 14:58:00|40214.9|40194.9|40220.3|40200.3|40220.3|40200.3|40212|40192|36
1655477890000|2022-06-17 14:58:10|40220.6|40200.6|40212.8|40192.8|40220.6|40200.6|40212.4|40192.4|6
1655477900000|2022-06-17 14:58:20|40214.9|40194.9|40207.4|40187.4|40215.3|40195.3|40204.9|40184.9|5
1655477910000|2022-06-17 14:58:30|40207|40187|40197.4|40177.4|40207.4|40187.4|40197.4|40177.4|0
1655477920000|2022-06-17 14:58:40|40197|40177|40192.4|40172.4|40197|40177|40187.4|40167.4|15
1655477930000|2022-06-17 14:58:50|40190.3|40170.3|40203.5|40183.5|40203.5|40183.5|40190.3|40170.3|7
1655477940000|2022-06-17 14:59:00|40205.6|40185.6|40197.4|40177.4|40205.6|40185.6|40197.4|40177.4|4
1655477950000|2022-06-17 14:59:10|40195.3|40175.3|40185.3|40165.3|40195.3|40175.3|40184.9|40164.9|6
1655477960000|2022-06-17 14:59:20|40184.9|40164.9|40176|40156|40184.9|40164.9|40173.1|40153.1|14
1655477970000|2022-06-17 14:59:30|40175.6|40155.6|40165.3|40145.3|40175.6|40155.6|40165.3|40145.3|9
1655477980000|2022-06-17 14:59:40|40166|40146|40173.1|40153.1|40173.1|40153.1|40165.6|40145.6|3
1655477990000|2022-06-17 14:59:50|40170.6|40150.6|40167.8|40147.8|40173.1|40153.1|40167.8|40147.8|6
1655478000000|2022-06-17 15:00:00|40165.7|40145.7|40165.7|40145.7|40168.2|40148.2|40163.5|40143.5|19
1655478010000|2022-06-17 15:00:10|40163.2|40143.2|40173.2|40153.2|40173.2|40153.2|40158.2|40138.2|6
1655478020000|2022-06-17 15:00:20|40173.5|40153.5|40172.8|40152.8|40173.5|40153.5|40170.3|40150.3|4
1655478030000|2022-06-17 15:00:30|40170.7|40150.7|40177.8|40157.8|40177.8|40157.8|40167.8|40147.8|6
1655478040000|2022-06-17 15:00:40|40177.4|40157.4|40168.5|40148.5|40177.8|40157.8|40168.5|40148.5|9
1655478050000|2022-06-17 15:00:50|40167.8|40147.8|40138.2|40118.2|40167.8|40147.8|40138.2|40118.2|23
1655478060000|2022-06-17 15:01:00|40137.8|40117.8|40125.3|40105.3|40137.8|40117.8|40125.3|40105.3|14
1655478070000|2022-06-17 15:01:10|40124.9|40104.9|40110.7|40090.7|40124.9|40104.9|40110.3|40090.3|9
1655478080000|2022-06-17 15:01:20|40112.8|40092.8|40115.3|40095.3|40118.2|40098.2|40106|40086|21
1655478090000|2022-06-17 15:01:30|40115.7|40095.7|40145.3|40125.3|40147.4|40127.4|40115.7|40095.7|15
1655478100000|2022-06-17 15:01:40|40147.8|40127.8|40162.4|40142.4|40167.8|40147.8|40147.8|40127.8|10
1655478110000|2022-06-17 15:01:50|40159.9|40139.9|40167.8|40147.8|40169.9|40149.9|40150.7|40130.7|11
1655478120000|2022-06-17 15:02:00|40167.4|40147.4|40157.8|40137.8|40170.3|40150.3|40157.8|40137.8|8
1655478130000|2022-06-17 15:02:10|40158.2|40138.2|40153.2|40133.2|40160.3|40140.3|40153.2|40133.2|14
1655478140000|2022-06-17 15:02:20|40155.7|40135.7|40170.7|40150.7|40170.7|40150.7|40155.3|40135.3|11
1655478150000|2022-06-17 15:02:30|40170.3|40150.3|40172.4|40152.4|40172.4|40152.4|40165.3|40145.3|6
1655478160000|2022-06-17 15:02:40|40175.3|40155.3|40193.5|40173.5|40198.5|40178.5|40175.3|40155.3|12
1655478170000|2022-06-17 15:02:50|40193.2|40173.2|40195.7|40175.7|40202.8|40182.8|40193.2|40173.2|11
1655478180000|2022-06-17 15:03:00|40192.8|40172.8|40187.8|40167.8|40192.8|40172.8|40173.2|40153.2|13
1655478190000|2022-06-17 15:03:10|40188.2|40168.2|40193.5|40173.5|40193.5|40173.5|40182.8|40162.8|3
1655478200000|2022-06-17 15:03:20|40195.7|40175.7|40192|40172|40196|40176|40187.8|40167.8|3
1655478210000|2022-06-17 15:03:30|40189.9|40169.9|40195.7|40175.7|40196|40176|40187.8|40167.8|30
1655478220000|2022-06-17 15:03:40|40198.5|40178.5|40198.5|40178.5|40201|40181|40196.4|40176.4|4
1655478230000|2022-06-17 15:03:50|40198.2|40178.2|40211.8|40191.8|40211.8|40191.8|40196|40176|8
1655478240000|2022-06-17 15:04:00|40213.9|40193.9|40210.7|40190.7|40216.4|40196.4|40210.3|40190.3|5
1655478250000|2022-06-17 15:04:10|40213.9|40193.9|40208.9|40188.9|40214.3|40194.3|40206.4|40186.4|6
1655478260000|2022-06-17 15:04:20|40211|40191|40211.4|40191.4|40213.9|40193.9|40206.4|40186.4|2
1655478270000|2022-06-17 15:04:30|40211|40191|40201.4|40181.4|40211|40191|40201|40181|13
1655478280000|2022-06-17 15:04:40|40201.8|40181.8|40203.9|40183.9|40204.3|40184.3|40201.4|40181.4|10
1655478290000|2022-06-17 15:04:50|40206|40186|40198.2|40178.2|40206.4|40186.4|40198.2|40178.2|14
1655478300000|2022-06-17 15:05:00|40197.8|40177.8|40198.2|40178.2|40198.2|40178.2|40183.5|40163.5|8
1655478310000|2022-06-17 15:05:10|40200.3|40180.3|40199.3|40179.3|40200.7|40180.7|40193.5|40173.5|4
1655478320000|2022-06-17 15:05:20|40199.7|40179.7|40210.7|40190.7|40211.4|40191.4|40199.7|40179.7|7
1655478330000|2022-06-17 15:05:30|40211|40191|40221|40201|40228.2|40208.2|40210.7|40190.7|15
1655478340000|2022-06-17 15:05:40|40221.4|40201.4|40230.7|40210.7|40232.8|40212.8|40221|40201|5
1655478350000|2022-06-17 15:05:50|40230.3|40210.3|40250.3|40230.3|40250.3|40230.3|40225.7|40205.7|18
1655478360000|2022-06-17 15:06:00|40250.7|40230.7|40263.2|40243.2|40268.2|40248.2|40250.7|40230.7|15
1655478370000|2022-06-17 15:06:10|40262.8|40242.8|40265.7|40245.7|40276|40256|40260.7|40240.7|12
1655478380000|2022-06-17 15:06:20|40263.5|40243.5|40253.5|40233.5|40263.5|40243.5|40248.5|40228.5|9
1655478390000|2022-06-17 15:06:30|40253.9|40233.9|40260.7|40240.7|40263.2|40243.2|40253.9|40233.9|15
1655478400000|2022-06-17 15:06:40|40261|40241|40250.7|40230.7|40261|40241|40250.7|40230.7|2
1655478410000|2022-06-17 15:06:50|40248.5|40228.5|40248.5|40228.5|40250.7|40230.7|40243.9|40223.9|3
1655478420000|2022-06-17 15:07:00|40246|40226|40265.7|40245.7|40266.4|40246.4|40245.7|40225.7|11
1655478430000|2022-06-17 15:07:10|40268.2|40248.2|40276|40256|40276|40256|40263.5|40243.5|9
1655478440000|2022-06-17 15:07:20|40278.5|40258.5|40285.7|40265.7|40291|40271|40278.5|40258.5|13
1655478450000|2022-06-17 15:07:30|40286|40266|40301.4|40281.4|40301.4|40281.4|40286|40266|4
1655478460000|2022-06-17 15:07:40|40303.5|40283.5|40313.5|40293.5|40313.5|40293.5|40295.7|40275.7|25
1655478470000|2022-06-17 15:07:50|40316|40296|40320.7|40300.7|40321|40301|40316|40296|8
1655478480000|2022-06-17 15:08:00|40315.7|40295.7|40298.5|40278.5|40315.7|40295.7|40296|40276|28
1655478490000|2022-06-17 15:08:10|40303.2|40283.2|40290.7|40270.7|40303.5|40283.5|40290.7|40270.7|11
1655478500000|2022-06-17 15:08:20|40288.2|40268.2|40282.8|40262.8|40290.7|40270.7|40282.8|40262.8|13
1655478510000|2022-06-17 15:08:30|40282|40262|40271.4|40251.4|40282|40262|40266|40246|14
1655478520000|2022-06-17 15:08:40|40271.8|40251.8|40300.7|40280.7|40300.7|40280.7|40271.8|40251.8|26
1655478530000|2022-06-17 15:08:50|40298.2|40278.2|40290.3|40270.3|40301|40281|40290.3|40270.3|12
1655478540000|2022-06-17 15:09:00|40288.2|40268.2|40275.7|40255.7|40290.7|40270.7|40275.7|40255.7|5
1655478550000|2022-06-17 15:09:10|40275.3|40255.3|40282.8|40262.8|40287.4|40267.4|40271.4|40251.4|20
1655478560000|2022-06-17 15:09:20|40284.9|40264.9|40287.8|40267.8|40288.2|40268.2|40284.9|40264.9|6
1655478570000|2022-06-17 15:09:30|40285.7|40265.7|40277.8|40257.8|40289.9|40269.9|40277.8|40257.8|6
1655478580000|2022-06-17 15:09:40|40275.7|40255.7|40275.7|40255.7|40280.7|40260.7|40274.9|40254.9|6
1655478590000|2022-06-17 15:09:50|40276|40256|40293.2|40273.2|40293.2|40273.2|40276|40256|10
1655478600000|2022-06-17 15:10:00|40291|40271|40278.5|40258.5|40291|40271|40268.2|40248.2|15
1655478610000|2022-06-17 15:10:10|40276.4|40256.4|40263.5|40243.5|40276.4|40256.4|40263.2|40243.2|4
1655478620000|2022-06-17 15:10:20|40263.2|40243.2|40255.7|40235.7|40263.2|40243.2|40255.7|40235.7|6
1655478630000|2022-06-17 15:10:30|40258.2|40238.2|40253.5|40233.5|40258.5|40238.5|40250.7|40230.7|8
1655478640000|2022-06-17 15:10:40|40253.9|40233.9|40262.8|40242.8|40263.2|40243.2|40253.9|40233.9|4
1655478650000|2022-06-17 15:10:50|40263.2|40243.2|40262.8|40242.8|40266|40246|40260.7|40240.7|6
1655478660000|2022-06-17 15:11:00|40260.7|40240.7|40257.8|40237.8|40263.2|40243.2|40251.4|40231.4|8
1655478670000|2022-06-17 15:11:10|40258.2|40238.2|40258.6|40238.6|40258.6|40238.6|40255.7|40235.7|4
1655478680000|2022-06-17 15:11:20|40257.8|40237.8|40247.8|40227.8|40257.8|40237.8|40247.8|40227.8|17
1655478690000|2022-06-17 15:11:30|40248.2|40228.2|40258.2|40238.2|40258.6|40238.6|40248.2|40228.2|16
1655478700000|2022-06-17 15:11:40|40257.8|40237.8|40255.7|40235.7|40261.1|40241.1|40255.7|40235.7|1
1655478710000|2022-06-17 15:11:50|40253.2|40233.2|40240.7|40220.7|40253.2|40233.2|40240.7|40220.7|5
1655478720000|2022-06-17 15:12:00|40242.8|40222.8|40247.8|40227.8|40250.7|40230.7|40240.7|40220.7|5
1655478730000|2022-06-17 15:12:10|40248.2|40228.2|40242.8|40222.8|40250.7|40230.7|40242.8|40222.8|16
1655478740000|2022-06-17 15:12:20|40238.6|40218.6|40235.3|40215.3|40240.3|40220.3|40232.8|40212.8|9
1655478750000|2022-06-17 15:12:30|40234.9|40214.9|40240.7|40220.7|40240.7|40220.7|40232.4|40212.4|29
1655478760000|2022-06-17 15:12:40|40243.2|40223.2|40262.1|40242.1|40262.1|40242.1|40243.2|40223.2|5
1655478770000|2022-06-17 15:12:50|40262.4|40242.4|40262.4|40242.4|40263.2|40243.2|40262.4|40242.4|8
1655478780000|2022-06-17 15:13:00|40260.3|40240.3|40254.9|40234.9|40260.7|40240.7|40247.8|40227.8|9
1655478790000|2022-06-17 15:13:10|40252.8|40232.8|40245.7|40225.7|40252.8|40232.8|40245.7|40225.7|2
1655478800000|2022-06-17 15:13:20|40243.6|40223.6|40237.4|40217.4|40243.6|40223.6|40237.4|40217.4|2
1655478810000|2022-06-17 15:13:30|40237.1|40217.1|40242.8|40222.8|40242.8|40222.8|40232.8|40212.8|2
1655478820000|2022-06-17 15:13:40|40243.2|40223.2|40243.6|40223.6|40243.6|40223.6|40242.8|40222.8|10
1655478830000|2022-06-17 15:13:50|40245.7|40225.7|40243.2|40223.2|40245.7|40225.7|40243.2|40223.2|1
1655478840000|2022-06-17 15:14:00|40241.1|40221.1|40238.6|40218.6|40243.6|40223.6|40238.6|40218.6|3
1655478850000|2022-06-17 15:14:10|40240.7|40220.7|40232.4|40212.4|40240.7|40220.7|40232.1|40212.1|5
1655478860000|2022-06-17 15:14:20|40234.9|40214.9|40234.9|40214.9|40234.9|40214.9|40232.4|40212.4|5
1655478870000|2022-06-17 15:14:30|40234.6|40214.6|40235.3|40215.3|40235.3|40215.3|40233.2|40213.2|7
1655478880000|2022-06-17 15:14:40|40233.2|40213.2|40230.7|40210.7|40233.2|40213.2|40230.7|40210.7|4
1655478890000|2022-06-17 15:14:50|40231.1|40211.1|40234.9|40214.9|40235.3|40215.3|40230.7|40210.7|5
1655478900000|2022-06-17 15:15:00|40227.8|40207.8|40238.2|40218.2|40238.2|40218.2|40225.7|40205.7|19
1655478910000|2022-06-17 15:15:10|40238.6|40218.6|40240.7|40220.7|40245.7|40225.7|40238.6|40218.6|10
1655478920000|2022-06-17 15:15:20|40237.8|40217.8|40243.6|40223.6|40243.6|40223.6|40237.4|40217.4|11
1655478930000|2022-06-17 15:15:30|40247.8|40227.8|40256.1|40236.1|40256.1|40236.1|40247.8|40227.8|6
1655478940000|2022-06-17 15:15:40|40256.4|40236.4|40286.1|40266.1|40286.1|40266.1|40256.4|40236.4|4
1655478950000|2022-06-17 15:15:50|40286.4|40266.4|40270.7|40250.7|40286.4|40266.4|40270.3|40250.3|12
1655478960000|2022-06-17 15:16:00|40270.3|40250.3|40252.8|40232.8|40270.7|40250.7|40252.8|40232.8|10
1655478970000|2022-06-17 15:16:10|40255.3|40235.3|40253.9|40233.9|40255.3|40235.3|40251.1|40231.1|9
1655478980000|2022-06-17 15:16:20|40255.7|40235.7|40245.7|40225.7|40255.7|40235.7|40245.7|40225.7|9
1655478990000|2022-06-17 15:16:30|40243.6|40223.6|40236.4|40216.4|40243.9|40223.9|40236.1|40216.1|21
1655479000000|2022-06-17 15:16:40|40241.4|40221.4|40231.1|40211.1|40241.4|40221.4|40231.1|40211.1|10
1655479010000|2022-06-17 15:16:50|40228.6|40208.6|40228.2|40208.2|40228.6|40208.6|40221.4|40201.4|4
1655479020000|2022-06-17 15:17:00|40226.1|40206.1|40228.9|40208.9|40233.6|40213.6|40226.1|40206.1|6
1655479030000|2022-06-17 15:17:10|40229.3|40209.3|40228.9|40208.9|40231.4|40211.4|40226.8|40206.8|4
1655479040000|2022-06-17 15:17:20|40226.8|40206.8|40221.4|40201.4|40226.8|40206.8|40220.7|40200.7|8
1655479050000|2022-06-17 15:17:30|40223.6|40203.6|40226.1|40206.1|40226.1|40206.1|40221.4|40201.4|5
1655479060000|2022-06-17 15:17:40|40228.6|40208.6|40224.3|40204.3|40230.7|40210.7|40223.6|40203.6|3
1655479070000|2022-06-17 15:17:50|40226.4|40206.4|40223.9|40203.9|40226.4|40206.4|40223.9|40203.9|3
1655479080000|2022-06-17 15:18:00|40223.6|40203.6|40243.6|40223.6|40243.6|40223.6|40221.1|40201.1|9
1655479090000|2022-06-17 15:18:10|40246.1|40226.1|40253.9|40233.9|40253.9|40233.9|40246.1|40226.1|6
1655479100000|2022-06-17 15:18:20|40257.8|40237.8|40233.9|40213.9|40257.8|40237.8|40233.6|40213.6|9
1655479110000|2022-06-17 15:18:30|40236.1|40216.1|40236.1|40216.1|40238.6|40218.6|40233.9|40213.9|3
1655479120000|2022-06-17 15:18:40|40233.9|40213.9|40246.4|40226.4|40246.4|40226.4|40233.9|40213.9|7
1655479130000|2022-06-17 15:18:50|40248.9|40228.9|40241.4|40221.4|40251.1|40231.1|40241.4|40221.4|0
1655479140000|2022-06-17 15:19:00|40241.8|40221.8|40245.7|40225.7|40245.7|40225.7|40238.6|40218.6|6
1655479150000|2022-06-17 15:19:10|40243.2|40223.2|40259.3|40239.3|40261.8|40241.8|40243.2|40223.2|8
1655479160000|2022-06-17 15:19:20|40261.4|40241.4|40261.1|40241.1|40261.4|40241.4|40253.6|40233.6|4
1655479170000|2022-06-17 15:19:30|40261.4|40241.4|40256.1|40236.1|40261.4|40241.4|40253.2|40233.2|6
1655479180000|2022-06-17 15:19:40|40256.4|40236.4|40248.6|40228.6|40258.6|40238.6|40248.6|40228.6|2
1655479190000|2022-06-17 15:19:50|40246.4|40226.4|40246.4|40226.4|40248.9|40228.9|40244.3|40224.3|1
1655479200000|2022-06-17 15:20:00|40246.8|40226.8|40251.4|40231.4|40251.8|40231.8|40246.4|40226.4|9
1655479210000|2022-06-17 15:20:10|40251.1|40231.1|40248.6|40228.6|40251.4|40231.4|40244.3|40224.3|2
1655479220000|2022-06-17 15:20:20|40248.2|40228.2|40243.9|40223.9|40248.6|40228.6|40243.6|40223.6|11
1655479230000|2022-06-17 15:20:30|40241.8|40221.8|40223.6|40203.6|40241.8|40221.8|40223.6|40203.6|14
1655479240000|2022-06-17 15:20:40|40223.9|40203.9|40226.8|40206.8|40226.8|40206.8|40223.9|40203.9|4
1655479250000|2022-06-17 15:20:50|40226.4|40206.4|40233.2|40213.2|40236.1|40216.1|40226.4|40206.4|3
1655479260000|2022-06-17 15:21:00|40232.8|40212.8|40228.6|40208.6|40232.8|40212.8|40226.1|40206.1|8
1655479270000|2022-06-17 15:21:10|40231.1|40211.1|40236.1|40216.1|40236.1|40216.1|40231.1|40211.1|11
1655479280000|2022-06-17 15:21:20|40236.4|40216.4|40255.7|40235.7|40256.4|40236.4|40236.4|40216.4|2
1655479290000|2022-06-17 15:21:30|40250.7|40230.7|40253.6|40233.6|40256.1|40236.1|40250.7|40230.7|7
1655479300000|2022-06-17 15:21:40|40250.7|40230.7|40241.1|40221.1|40253.6|40233.6|40241.1|40221.1|4
1655479310000|2022-06-17 15:21:50|40243.2|40223.2|40241.1|40221.1|40243.2|40223.2|40238.6|40218.6|1
1655479320000|2022-06-17 15:22:00|40240.7|40220.7|40238.6|40218.6|40243.6|40223.6|40238.6|40218.6|7
1655479330000|2022-06-17 15:22:10|40236.5|40216.5|40238.6|40218.6|40238.6|40218.6|40233.6|40213.6|0
1655479340000|2022-06-17 15:22:20|40241.1|40221.1|40246.1|40226.1|40248.2|40228.2|40241.1|40221.1|5
1655479350000|2022-06-17 15:22:30|40248.2|40228.2|40239.3|40219.3|40248.2|40228.2|40239.3|40219.3|4
1655479360000|2022-06-17 15:22:40|40238.6|40218.6|40241.5|40221.5|40241.5|40221.5|40231.8|40211.8|16
1655479370000|2022-06-17 15:22:50|40243.6|40223.6|40244.3|40224.3|40246.5|40226.5|40241.8|40221.8|3
1655479380000|2022-06-17 15:23:00|40243.6|40223.6|40241.5|40221.5|40243.6|40223.6|40236.8|40216.8|4
1655479390000|2022-06-17 15:23:10|40239.3|40219.3|40236.8|40216.8|40242.2|40222.2|40236.8|40216.8|5
1655479400000|2022-06-17 15:23:20|40237.2|40217.2|40234.3|40214.3|40237.2|40217.2|40234.3|40214.3|2
1655479410000|2022-06-17 15:23:30|40232.2|40212.2|40209.3|40189.3|40232.2|40212.2|40204.3|40184.3|19
1655479420000|2022-06-17 15:23:40|40209|40189|40212.2|40192.2|40214.3|40194.3|40204.3|40184.3|22
1655479430000|2022-06-17 15:23:50|40211.8|40191.8|40217.2|40197.2|40217.2|40197.2|40209.3|40189.3|10
1655479440000|2022-06-17 15:24:00|40216.8|40196.8|40213.2|40193.2|40219.3|40199.3|40213.2|40193.2|1
1655479450000|2022-06-17 15:24:10|40211.1|40191.1|40201.5|40181.5|40211.5|40191.5|40201.5|40181.5|5
1655479460000|2022-06-17 15:24:20|40201.8|40181.8|40214|40194|40214|40194|40201.5|40181.5|9
1655479470000|2022-06-17 15:24:30|40211.8|40191.8|40211.8|40191.8|40216.8|40196.8|40211.8|40191.8|6
1655479480000|2022-06-17 15:24:40|40212.2|40192.2|40211.8|40191.8|40214.3|40194.3|40206.8|40186.8|5
1655479490000|2022-06-17 15:24:50|40214.3|40194.3|40211.8|40191.8|40214.3|40194.3|40211.5|40191.5|6
1655479500000|2022-06-17 15:25:00|40212.2|40192.2|40217.2|40197.2|40219.7|40199.7|40212.2|40192.2|15
1655479510000|2022-06-17 15:25:10|40217.6|40197.6|40217.2|40197.2|40221.8|40201.8|40216.8|40196.8|6
1655479520000|2022-06-17 15:25:20|40216.8|40196.8|40214.7|40194.7|40219.7|40199.7|40214.7|40194.7|6
1655479530000|2022-06-17 15:25:30|40214.3|40194.3|40206.5|40186.5|40214.7|40194.7|40203.6|40183.6|13
1655479540000|2022-06-17 15:25:40|40202.2|40182.2|40201.8|40181.8|40204.3|40184.3|40201.8|40181.8|8
1655479550000|2022-06-17 15:25:50|40201.5|40181.5|40206.5|40186.5|40206.5|40186.5|40199.3|40179.3|59
1655479560000|2022-06-17 15:26:00|40206.8|40186.8|40206.1|40186.1|40206.8|40186.8|40201.5|40181.5|9
1655479570000|2022-06-17 15:26:10|40208.6|40188.6|40209|40189|40209|40189|40206.1|40186.1|15
1655479580000|2022-06-17 15:26:20|40211.1|40191.1|40216.1|40196.1|40216.1|40196.1|40211.1|40191.1|5
1655479590000|2022-06-17 15:26:30|40215.7|40195.7|40211.5|40191.5|40216.1|40196.1|40211.5|40191.5|2
1655479600000|2022-06-17 15:26:40|40211.1|40191.1|40213.6|40193.6|40213.6|40193.6|40209|40189|7
1655479610000|2022-06-17 15:26:50|40214|40194|40226.5|40206.5|40231.5|40211.5|40214|40194|10
1655479620000|2022-06-17 15:27:00|40226.8|40206.8|40230.7|40210.7|40231.1|40211.1|40226.5|40206.5|7
1655479630000|2022-06-17 15:27:10|40226.5|40206.5|40223.6|40203.6|40226.5|40206.5|40219|40199|3
1655479640000|2022-06-17 15:27:20|40223.2|40203.2|40229|40209|40231.1|40211.1|40221.1|40201.1|1
1655479650000|2022-06-17 15:27:30|40231.1|40211.1|40223.6|40203.6|40231.1|40211.1|40223.6|40203.6|5
1655479660000|2022-06-17 15:27:40|40224.3|40204.3|40223.6|40203.6|40226.5|40206.5|40223.6|40203.6|0
1655479670000|2022-06-17 15:27:50|40224|40204|40236.1|40216.1|40236.5|40216.5|40223.6|40203.6|3
1655479680000|2022-06-17 15:28:00|40236.5|40216.5|40224.3|40204.3|40236.5|40216.5|40221.1|40201.1|12
1655479690000|2022-06-17 15:28:10|40224|40204|40224.7|40204.7|40227.2|40207.2|40224|40204|4
1655479700000|2022-06-17 15:28:20|40222.2|40202.2|40229.3|40209.3|40229.3|40209.3|40219.3|40199.3|5
1655479710000|2022-06-17 15:28:30|40229.7|40209.7|40231.5|40211.5|40231.8|40211.8|40229|40209|14
1655479720000|2022-06-17 15:28:40|40231.1|40211.1|40242.2|40222.2|40242.6|40222.6|40224.7|40204.7|51
1655479730000|2022-06-17 15:28:50|40240.1|40220.1|40245.5|40225.5|40245.8|40225.8|40237.2|40217.2|5
1655479740000|2022-06-17 15:29:00|40247.6|40227.6|40285.5|40265.5|40285.5|40265.5|40243|40223|42
1655479750000|2022-06-17 15:29:10|40282.6|40262.6|40290.1|40270.1|40290.1|40270.1|40277.2|40257.2|127
1655479760000|2022-06-17 15:29:20|40289.7|40269.7|40270.1|40250.1|40289.7|40269.7|40270.1|40250.1|16
1655479770000|2022-06-17 15:29:30|40268|40248|40277.6|40257.6|40277.6|40257.6|40268|40248|1
1655479780000|2022-06-17 15:29:40|40275.1|40255.1|40277.2|40257.2|40278.3|40258.3|40275.1|40255.1|3
1655479790000|2022-06-17 15:29:50|40275.1|40255.1|40275.5|40255.5|40277.6|40257.6|40272.2|40252.2|5
1655479800000|2022-06-17 15:30:00|40277.6|40257.6|40285.1|40265.1|40287.6|40267.6|40275.1|40255.1|11
1655479810000|2022-06-17 15:30:10|40287.2|40267.2|40287.2|40267.2|40287.2|40267.2|40282.6|40262.6|7
1655479820000|2022-06-17 15:30:20|40287.6|40267.6|40300.8|40280.8|40305.1|40285.1|40287.6|40267.6|12
1655479830000|2022-06-17 15:30:30|40298|40278|40302.6|40282.6|40302.6|40282.6|40295.1|40275.1|21
1655479840000|2022-06-17 15:30:40|40305.1|40285.1|40313.7|40293.7|40320.8|40300.8|40303|40283|52
1655479850000|2022-06-17 15:30:50|40310.8|40290.8|40308.7|40288.7|40313.3|40293.3|40306.2|40286.2|78
1655479860000|2022-06-17 15:31:00|40310.8|40290.8|40293.7|40273.7|40310.8|40290.8|40293.7|40273.7|14
1655479870000|2022-06-17 15:31:10|40296.2|40276.2|40298.7|40278.7|40301.6|40281.6|40295.8|40275.8|10
1655479880000|2022-06-17 15:31:20|40299.1|40279.1|40303.3|40283.3|40303.3|40283.3|40298.3|40278.3|16
1655479890000|2022-06-17 15:31:30|40303.7|40283.7|40273.3|40253.3|40303.7|40283.7|40273|40253|13
1655479900000|2022-06-17 15:31:40|40273.7|40253.7|40273.7|40253.7|40278.3|40258.3|40270.8|40250.8|0
1655479910000|2022-06-17 15:31:50|40276.2|40256.2|40265.8|40245.8|40278.7|40258.7|40265.8|40245.8|14
1655479920000|2022-06-17 15:32:00|40268.3|40248.3|40258.3|40238.3|40268.3|40248.3|40258.3|40238.3|18
1655479930000|2022-06-17 15:32:10|40258.7|40238.7|40264.5|40244.5|40264.5|40244.5|40253.7|40233.7|13
1655479940000|2022-06-17 15:32:20|40268.7|40248.7|40263.7|40243.7|40268.7|40248.7|40260.8|40240.8|12
1655479950000|2022-06-17 15:32:30|40265.8|40245.8|40275.8|40255.8|40275.8|40255.8|40263.7|40243.7|9
1655479960000|2022-06-17 15:32:40|40275.5|40255.5|40285.8|40265.8|40285.8|40265.8|40273.7|40253.7|4
1655479970000|2022-06-17 15:32:50|40288.3|40268.3|40300.9|40280.9|40303.4|40283.4|40288.3|40268.3|5
1655479980000|2022-06-17 15:33:00|40298.4|40278.4|40288.4|40268.4|40298.4|40278.4|40285.9|40265.9|5
1655479990000|2022-06-17 15:33:10|40288|40268|40278.7|40258.7|40288.7|40268.7|40278.7|40258.7|5
1655480000000|2022-06-17 15:33:20|40280.9|40260.9|40271.6|40251.6|40281.2|40261.2|40271.2|40251.2|4
1655480010000|2022-06-17 15:33:30|40273.7|40253.7|40263.7|40243.7|40273.7|40253.7|40263.7|40243.7|4
1655480020000|2022-06-17 15:33:40|40261.6|40241.6|40248.4|40228.4|40261.6|40241.6|40248.4|40228.4|8
1655480030000|2022-06-17 15:33:50|40248.7|40228.7|40241.6|40221.6|40248.7|40228.7|40238.7|40218.7|7
1655480040000|2022-06-17 15:34:00|40241.2|40221.2|40243.7|40223.7|40243.7|40223.7|40238.7|40218.7|16
1655480050000|2022-06-17 15:34:10|40244.1|40224.1|40262|40242|40263.7|40243.7|40244.1|40224.1|6
1655480060000|2022-06-17 15:34:20|40263.7|40243.7|40266.2|40246.2|40268.7|40248.7|40261.6|40241.6|2
1655480070000|2022-06-17 15:34:30|40265.1|40245.1|40258.7|40238.7|40265.1|40245.1|40256.6|40236.6|5
1655480080000|2022-06-17 15:34:40|40261.2|40241.2|40240.9|40220.9|40261.2|40241.2|40235.9|40215.9|9
1655480090000|2022-06-17 15:34:50|40238.4|40218.4|40233.7|40213.7|40238.7|40218.7|40233.4|40213.4|0
1655480100000|2022-06-17 15:35:00|40233|40213|40238.7|40218.7|40238.7|40218.7|40228.7|40208.7|21
1655480110000|2022-06-17 15:35:10|40236.2|40216.2|40238.4|40218.4|40238.4|40218.4|40233.7|40213.7|3
1655480120000|2022-06-17 15:35:20|40238.7|40218.7|40244.1|40224.1|40244.1|40224.1|40238.7|40218.7|1
1655480130000|2022-06-17 15:35:30|40246.2|40226.2|40238.4|40218.4|40246.2|40226.2|40238.4|40218.4|3
1655480140000|2022-06-17 15:35:40|40238.7|40218.7|40238.4|40218.4|40243.4|40223.4|40236.2|40216.2|9
1655480150000|2022-06-17 15:35:50|40235.9|40215.9|40233|40213|40238.4|40218.4|40233|40213|12
1655480160000|2022-06-17 15:36:00|40233.4|40213.4|40238.4|40218.4|40238.4|40218.4|40233|40213|21
1655480170000|2022-06-17 15:36:10|40238.7|40218.7|40238.7|40218.7|40238.7|40218.7|40233.7|40213.7|2
1655480180000|2022-06-17 15:36:20|40238.4|40218.4|40235.9|40215.9|40238.7|40218.7|40233.7|40213.7|1
1655480190000|2022-06-17 15:36:30|40233.7|40213.7|40238.4|40218.4|40238.4|40218.4|40233.7|40213.7|8
1655480200000|2022-06-17 15:36:40|40233.7|40213.7|40232.6|40212.6|40233.7|40213.7|40232.6|40212.6|2
1655480210000|2022-06-17 15:36:50|40233|40213|40218.7|40198.7|40233|40213|40218.7|40198.7|10
1655480220000|2022-06-17 15:37:00|40218.4|40198.4|40228.7|40208.7|40228.7|40208.7|40216.2|40196.2|11
1655480230000|2022-06-17 15:37:10|40226.2|40206.2|40216.6|40196.6|40226.2|40206.2|40209.5|40189.5|8
1655480240000|2022-06-17 15:37:20|40214.5|40194.5|40224.5|40204.5|40224.5|40204.5|40214.5|40194.5|9
1655480250000|2022-06-17 15:37:30|40222|40202|40234.1|40214.1|40234.1|40214.1|40222|40202|2
1655480260000|2022-06-17 15:37:40|40234.5|40214.5|40233.7|40213.7|40239.5|40219.5|40233.7|40213.7|10
1655480270000|2022-06-17 15:37:50|40233.4|40213.4|40229.1|40209.1|40235.9|40215.9|40229.1|40209.1|7
1655480280000|2022-06-17 15:38:00|40228.7|40208.7|40227|40207|40228.7|40208.7|40224.5|40204.5|5
1655480290000|2022-06-17 15:38:10|40224.5|40204.5|40222|40202|40226.6|40206.6|40219.5|40199.5|8
1655480300000|2022-06-17 15:38:20|40219.5|40199.5|40219.5|40199.5|40219.5|40199.5|40217|40197|10
1655480310000|2022-06-17 15:38:30|40221.2|40201.2|40224.1|40204.1|40224.1|40204.1|40219.1|40199.1|35
1655480320000|2022-06-17 15:38:40|40221.6|40201.6|40221.6|40201.6|40221.6|40201.6|40216.6|40196.6|8
1655480330000|2022-06-17 15:38:50|40219.5|40199.5|40219.5|40199.5|40222|40202|40219.5|40199.5|1
1655480340000|2022-06-17 15:39:00|40219.1|40199.1|40224.5|40204.5|40224.5|40204.5|40219.1|40199.1|6
1655480350000|2022-06-17 15:39:10|40224.9|40204.9|40257|40237|40257|40237|40224.9|40204.9|16
1655480360000|2022-06-17 15:39:20|40257.4|40237.4|40264.5|40244.5|40264.5|40244.5|40257.4|40237.4|5
1655480370000|2022-06-17 15:39:30|40262.4|40242.4|40282.4|40262.4|40282.4|40262.4|40259.9|40239.9|24
1655480380000|2022-06-17 15:39:40|40284.5|40264.5|40292.4|40272.4|40292.4|40272.4|40284.5|40264.5|5
1655480390000|2022-06-17 15:39:50|40294.5|40274.5|40292.4|40272.4|40297.4|40277.4|40292.4|40272.4|4
1655480400000|2022-06-17 15:40:00|40294.5|40274.5|40300.2|40280.2|40307|40287|40292.4|40272.4|16
1655480410000|2022-06-17 15:40:10|40302.4|40282.4|40310.6|40290.6|40318.1|40298.1|40302.4|40282.4|15
1655480420000|2022-06-17 15:40:20|40315.2|40295.2|40325.2|40305.2|40325.2|40305.2|40315.2|40295.2|21
1655480430000|2022-06-17 15:40:30|40325.6|40305.6|40329.9|40309.9|40332|40312|40325.6|40305.6|22
1655480440000|2022-06-17 15:40:40|40329.5|40309.5|40337.4|40317.4|40339.5|40319.5|40329.5|40309.5|14
1655480450000|2022-06-17 15:40:50|40339.9|40319.9|40344.9|40324.9|40344.9|40324.9|40339.9|40319.9|10
1655480460000|2022-06-17 15:41:00|40344.5|40324.5|40337.7|40317.7|40344.5|40324.5|40334.9|40314.9|11
1655480470000|2022-06-17 15:41:10|40339.9|40319.9|40339.5|40319.5|40342.7|40322.7|40337.7|40317.7|6
1655480480000|2022-06-17 15:41:20|40337.4|40317.4|40334.5|40314.5|40337.4|40317.4|40332.4|40312.4|2
1655480490000|2022-06-17 15:41:30|40332.4|40312.4|40327|40307|40337.4|40317.4|40327|40307|8
1655480500000|2022-06-17 15:41:40|40322|40302|40320.2|40300.2|40322|40302|40312.4|40292.4|4
1655480510000|2022-06-17 15:41:50|40317.7|40297.7|40317|40297|40319.9|40299.9|40317|40297|4
1655480520000|2022-06-17 15:42:00|40317.4|40297.4|40297.4|40277.4|40317.4|40297.4|40295.2|40275.2|7
1655480530000|2022-06-17 15:42:10|40295.2|40275.2|40307.4|40287.4|40307.4|40287.4|40292.4|40272.4|29
1655480540000|2022-06-17 15:42:20|40309.9|40289.9|40317.4|40297.4|40317.4|40297.4|40309.9|40289.9|3
1655480550000|2022-06-17 15:42:30|40312.4|40292.4|40307.4|40287.4|40312.4|40292.4|40303.1|40283.1|5
1655480560000|2022-06-17 15:42:40|40305.2|40285.2|40302.4|40282.4|40305.2|40285.2|40300.2|40280.2|3
1655480570000|2022-06-17 15:42:50|40300.2|40280.2|40320.2|40300.2|40320.2|40300.2|40300.2|40280.2|26
1655480580000|2022-06-17 15:43:00|40317.7|40297.7|40327|40307|40327|40307|40314.9|40294.9|12
1655480590000|2022-06-17 15:43:10|40327.4|40307.4|40344.5|40324.5|40347|40327|40327.4|40307.4|26
1655480600000|2022-06-17 15:43:20|40342.4|40322.4|40342.4|40322.4|40342.7|40322.7|40339.9|40319.9|9
1655480610000|2022-06-17 15:43:30|40344.5|40324.5|40362.4|40342.4|40362.4|40342.4|40344.5|40324.5|19
1655480620000|2022-06-17 15:43:40|40362|40342|40349.5|40329.5|40362|40342|40347.4|40327.4|4
1655480630000|2022-06-17 15:43:50|40349.9|40329.9|40352.4|40332.4|40352.7|40332.7|40349.9|40329.9|5
1655480640000|2022-06-17 15:44:00|40352|40332|40342.4|40322.4|40352|40332|40342.4|40322.4|2
1655480650000|2022-06-17 15:44:10|40340.2|40320.2|40327|40307|40340.2|40320.2|40327|40307|0
1655480660000|2022-06-17 15:44:20|40327.4|40307.4|40336.6|40316.6|40337|40317|40324.1|40304.1|8
1655480670000|2022-06-17 15:44:30|40336.2|40316.2|40321.6|40301.6|40336.6|40316.6|40321.6|40301.6|5
1655480680000|2022-06-17 15:44:40|40322|40302|40322.4|40302.4|40322.4|40302.4|40316.6|40296.6|3
1655480690000|2022-06-17 15:44:50|40322.7|40302.7|40324.1|40304.1|40324.1|40304.1|40312|40292|21
1655480700000|2022-06-17 15:45:00|40321.6|40301.6|40311.6|40291.6|40321.6|40301.6|40311.6|40291.6|7
1655480710000|2022-06-17 15:45:10|40311.2|40291.2|40306.2|40286.2|40311.6|40291.6|40306.2|40286.2|2
1655480720000|2022-06-17 15:45:20|40304.1|40284.1|40324.5|40304.5|40324.5|40304.5|40299.1|40279.1|18
1655480730000|2022-06-17 15:45:30|40326.6|40306.6|40331.6|40311.6|40331.6|40311.6|40322.4|40302.4|15
1655480740000|2022-06-17 15:45:40|40332|40312|40346.6|40326.6|40347|40327|40331.6|40311.6|10
1655480750000|2022-06-17 15:45:50|40344.5|40324.5|40347.4|40327.4|40347.4|40327.4|40339.1|40319.1|9
1655480760000|2022-06-17 15:46:00|40348.5|40328.5|40356.3|40336.3|40366.6|40346.6|40348.5|40328.5|11
1655480770000|2022-06-17 15:46:10|40358.8|40338.8|40351.6|40331.6|40361.6|40341.6|40351.6|40331.6|18
1655480780000|2022-06-17 15:46:20|40349.5|40329.5|40354.5|40334.5|40360.3|40340.3|40347.4|40327.4|19
1655480790000|2022-06-17 15:46:30|40357|40337|40357.4|40337.4|40357.4|40337.4|40354.5|40334.5|9
1655480800000|2022-06-17 15:46:40|40357.8|40337.8|40360.3|40340.3|40362.4|40342.4|40357.8|40337.8|2
1655480810000|2022-06-17 15:46:50|40362.4|40342.4|40350.6|40330.6|40362.4|40342.4|40347.4|40327.4|12
1655480820000|2022-06-17 15:47:00|40350.3|40330.3|40354.9|40334.9|40354.9|40334.9|40350.3|40330.3|10
1655480830000|2022-06-17 15:47:10|40354.5|40334.5|40354.9|40334.9|40354.9|40334.9|40349.9|40329.9|12
1655480840000|2022-06-17 15:47:20|40354.5|40334.5|40344.9|40324.9|40354.9|40334.9|40344.9|40324.9|7
1655480850000|2022-06-17 15:47:30|40347.4|40327.4|40360.3|40340.3|40360.3|40340.3|40347.4|40327.4|12
1655480860000|2022-06-17 15:47:40|40362.8|40342.8|40376|40356|40376|40356|40362.8|40342.8|16
1655480870000|2022-06-17 15:47:50|40378.1|40358.1|40369.9|40349.9|40378.5|40358.5|40369.9|40349.9|9
1655480880000|2022-06-17 15:48:00|40367.4|40347.4|40347.4|40327.4|40367.4|40347.4|40347.4|40327.4|22
1655480890000|2022-06-17 15:48:10|40347|40327|40367.4|40347.4|40367.4|40347.4|40344.9|40324.9|12
1655480900000|2022-06-17 15:48:20|40362.8|40342.8|40357.4|40337.4|40362.8|40342.8|40357.4|40337.4|7
1655480910000|2022-06-17 15:48:30|40357.8|40337.8|40363.1|40343.1|40364.9|40344.9|40357.8|40337.8|13
1655480920000|2022-06-17 15:48:40|40363.5|40343.5|40385.3|40365.3|40385.3|40365.3|40363.5|40343.5|12
1655480930000|2022-06-17 15:48:50|40385.6|40365.6|40390.3|40370.3|40392.8|40372.8|40385.6|40365.6|22
1655480940000|2022-06-17 15:49:00|40389.9|40369.9|40395.3|40375.3|40397.8|40377.8|40389.9|40369.9|29
1655480950000|2022-06-17 15:49:10|40394.9|40374.9|40380.3|40360.3|40399.9|40379.9|40380.3|40360.3|6
1655480960000|2022-06-17 15:49:20|40379.5|40359.5|40369.5|40349.5|40379.5|40359.5|40369.5|40349.5|20
1655480970000|2022-06-17 15:49:30|40367.4|40347.4|40367.8|40347.8|40369.5|40349.5|40360.3|40340.3|5
1655480980000|2022-06-17 15:49:40|40368.1|40348.1|40350.3|40330.3|40369.9|40349.9|40350.3|40330.3|3
1655480990000|2022-06-17 15:49:50|40352.4|40332.4|40354.9|40334.9|40355.3|40335.3|40352.4|40332.4|18
1655481000000|2022-06-17 15:50:00|40354.5|40334.5|40354.9|40334.9|40354.9|40334.9|40349.9|40329.9|12
1655481010000|2022-06-17 15:50:10|40355.3|40335.3|40372.8|40352.8|40372.8|40352.8|40355.3|40335.3|9
1655481020000|2022-06-17 15:50:20|40370.3|40350.3|40375.3|40355.3|40375.3|40355.3|40370.3|40350.3|3
1655481030000|2022-06-17 15:50:30|40372.8|40352.8|40372.4|40352.4|40375.3|40355.3|40372.4|40352.4|19
1655481040000|2022-06-17 15:50:40|40372.8|40352.8|40365.3|40345.3|40372.8|40352.8|40365.3|40345.3|13
1655481050000|2022-06-17 15:50:50|40365.6|40345.6|40378.5|40358.5|40378.5|40358.5|40365.6|40345.6|18
1655481060000|2022-06-17 15:51:00|40383.1|40363.1|40397.8|40377.8|40399.9|40379.9|40383.1|40363.1|26
1655481070000|2022-06-17 15:51:10|40395.6|40375.6|40400.6|40380.6|40400.6|40380.6|40395.6|40375.6|25
1655481080000|2022-06-17 15:51:20|40400.3|40380.3|40378.1|40358.1|40400.6|40380.6|40375.6|40355.6|26
1655481090000|2022-06-17 15:51:30|40378.5|40358.5|40366|40346|40378.5|40358.5|40366|40346|17
1655481100000|2022-06-17 15:51:40|40365.6|40345.6|40368.5|40348.5|40370.6|40350.6|40363.5|40343.5|5
1655481110000|2022-06-17 15:51:50|40371|40351|40382.8|40362.8|40382.8|40362.8|40371|40351|19
1655481120000|2022-06-17 15:52:00|40385.6|40365.6|40373.1|40353.1|40385.6|40365.6|40373.1|40353.1|13
1655481130000|2022-06-17 15:52:10|40371|40351|40375.6|40355.6|40380.6|40360.6|40371|40351|12
1655481140000|2022-06-17 15:52:20|40375.3|40355.3|40366|40346|40375.3|40355.3|40366|40346|15
1655481150000|2022-06-17 15:52:30|40368.1|40348.1|40376.4|40356.4|40376.4|40356.4|40368.1|40348.1|24
1655481160000|2022-06-17 15:52:40|40376.8|40356.8|40390.6|40370.6|40390.6|40370.6|40376.8|40356.8|13
1655481170000|2022-06-17 15:52:50|40397|40377|40410.3|40390.3|40412.8|40392.8|40397|40377|21
1655481180000|2022-06-17 15:53:00|40408.1|40388.1|40401|40381|40408.1|40388.1|40390.6|40370.6|23
1655481190000|2022-06-17 15:53:10|40403.1|40383.1|40388.1|40368.1|40403.5|40383.5|40388.1|40368.1|5
1655481200000|2022-06-17 15:53:20|40388.5|40368.5|40392.8|40372.8|40392.8|40372.8|40386|40366|4
1655481210000|2022-06-17 15:53:30|40393.1|40373.1|40405.3|40385.3|40405.3|40385.3|40393.1|40373.1|20
1655481220000|2022-06-17 15:53:40|40405.6|40385.6|40405.3|40385.3|40411|40391|40402.4|40382.4|30
1655481230000|2022-06-17 15:53:50|40404.9|40384.9|40391|40371|40404.9|40384.9|40391|40371|17
1655481240000|2022-06-17 15:54:00|40390.6|40370.6|40413.1|40393.1|40415.3|40395.3|40390.6|40370.6|25
1655481250000|2022-06-17 15:54:10|40413.5|40393.5|40418.1|40398.1|40420.6|40400.6|40413.5|40393.5|21
1655481260000|2022-06-17 15:54:20|40418.5|40398.5|40418.5|40398.5|40426|40406|40418.5|40398.5|26
1655481270000|2022-06-17 15:54:30|40417.8|40397.8|40408.9|40388.9|40421|40401|40408.9|40388.9|26
1655481280000|2022-06-17 15:54:40|40408.5|40388.5|40406|40386|40408.9|40388.9|40401|40381|15
1655481290000|2022-06-17 15:54:50|40405.6|40385.6|40396|40376|40406|40386|40391|40371|17
1655481300000|2022-06-17 15:55:00|40395.6|40375.6|40392.8|40372.8|40400.6|40380.6|40391|40371|23
1655481310000|2022-06-17 15:55:10|40393.1|40373.1|40378.1|40358.1|40393.1|40373.1|40378.1|40358.1|10
1655481320000|2022-06-17 15:55:20|40375.3|40355.3|40378.1|40358.1|40378.1|40358.1|40374.9|40354.9|10
1655481330000|2022-06-17 15:55:30|40381|40361|40378.1|40358.1|40381|40361|40375.6|40355.6|16
1655481340000|2022-06-17 15:55:40|40376|40356|40381|40361|40383.5|40363.5|40376|40356|7
1655481350000|2022-06-17 15:55:50|40378.5|40358.5|40376|40356|40381|40361|40373.5|40353.5|18
1655481360000|2022-06-17 15:56:00|40375.6|40355.6|40381|40361|40388.5|40368.5|40375.6|40355.6|22
1655481370000|2022-06-17 15:56:10|40383.1|40363.1|40378.5|40358.5|40388.1|40368.1|40378.5|40358.5|9
1655481380000|2022-06-17 15:56:20|40380.6|40360.6|40390.6|40370.6|40391|40371|40380.6|40360.6|8
1655481390000|2022-06-17 15:56:30|40393.1|40373.1|40406|40386|40406|40386|40393.1|40373.1|11
1655481400000|2022-06-17 15:56:40|40406.4|40386.4|40398.5|40378.5|40408.5|40388.5|40398.5|40378.5|16
1655481410000|2022-06-17 15:56:50|40398.9|40378.9|40405.6|40385.6|40411|40391|40398.9|40378.9|15
1655481420000|2022-06-17 15:57:00|40406|40386|40406|40386|40408.5|40388.5|40401.4|40381.4|19
1655481430000|2022-06-17 15:57:10|40408.1|40388.1|40423.9|40403.9|40426.4|40406.4|40406|40386|17
1655481440000|2022-06-17 15:57:20|40426|40406|40440.6|40420.6|40440.6|40420.6|40421|40401|23
1655481450000|2022-06-17 15:57:30|40436|40416|40444.3|40424.3|40446.4|40426.4|40436|40416|39
1655481460000|2022-06-17 15:57:40|40441.8|40421.8|40423.9|40403.9|40448.5|40428.5|40416.4|40396.4|68
1655481470000|2022-06-17 15:57:50|40424.3|40404.3|40436.8|40416.8|40436.8|40416.8|40424.3|40404.3|37
1655481480000|2022-06-17 15:58:00|40438.9|40418.9|40433.9|40413.9|40443.9|40423.9|40428.9|40408.9|37
1655481490000|2022-06-17 15:58:10|40431.4|40411.4|40416.4|40396.4|40431.4|40411.4|40416.4|40396.4|8
1655481500000|2022-06-17 15:58:20|40416|40396|40408.9|40388.9|40424.3|40404.3|40404.3|40384.3|15
1655481510000|2022-06-17 15:58:30|40411.4|40391.4|40420|40400|40420|40400|40411.4|40391.4|33
1655481520000|2022-06-17 15:58:40|40419.6|40399.6|40419.6|40399.6|40419.6|40399.6|40414.6|40394.6|48
1655481530000|2022-06-17 15:58:50|40420|40400|40432.1|40412.1|40434.6|40414.6|40420|40400|10
1655481540000|2022-06-17 15:59:00|40432.5|40412.5|40425.4|40405.4|40439.3|40419.3|40425|40405|14
1655481550000|2022-06-17 15:59:10|40427.5|40407.5|40462.1|40442.1|40462.1|40442.1|40424.6|40404.6|27
1655481560000|2022-06-17 15:59:20|40460|40440|40472.1|40452.1|40474.3|40454.3|40459.6|40439.6|22
1655481570000|2022-06-17 15:59:30|40474.3|40454.3|40492.1|40472.1|40496.8|40476.8|40469.6|40449.6|24
1655481580000|2022-06-17 15:59:40|40493.9|40473.9|40491.4|40471.4|40496.8|40476.8|40491.4|40471.4|18
1655481590000|2022-06-17 15:59:50|40493.5|40473.5|40488.5|40468.5|40493.5|40473.5|40488.2|40468.2|37
1655481600000|2022-06-17 16:00:00|40490.3|40470.3|40465.3|40445.3|40492|40472|40464.5|40444.5|64
1655481610000|2022-06-17 16:00:10|40460.7|40440.7|40446|40426|40460.7|40440.7|40440.7|40420.7|36
1655481620000|2022-06-17 16:00:20|40446.4|40426.4|40460.3|40440.3|40462.8|40442.8|40446.4|40426.4|33
1655481630000|2022-06-17 16:00:30|40460.7|40440.7|40473.9|40453.9|40473.9|40453.9|40458.5|40438.5|13
1655481640000|2022-06-17 16:00:40|40476|40456|40483.2|40463.2|40486|40466|40476|40456|29
1655481650000|2022-06-17 16:00:50|40482.8|40462.8|40483.2|40463.2|40483.2|40463.2|40480.7|40460.7|3
1655481660000|2022-06-17 16:01:00|40485.7|40465.7|40483.2|40463.2|40485.7|40465.7|40483.2|40463.2|7
1655481670000|2022-06-17 16:01:10|40482.8|40462.8|40473.5|40453.5|40482.8|40462.8|40471|40451|13
1655481680000|2022-06-17 16:01:20|40473.9|40453.9|40474.5|40454.5|40478.2|40458.2|40473.9|40453.9|7
1655481690000|2022-06-17 16:01:30|40474.9|40454.9|40460.3|40440.3|40474.9|40454.9|40460.3|40440.3|2
1655481700000|2022-06-17 16:01:40|40458.2|40438.2|40458.2|40438.2|40460.3|40440.3|40457.8|40437.8|4
1655481710000|2022-06-17 16:01:50|40455.7|40435.7|40461|40441|40461|40441|40455.7|40435.7|4
1655481720000|2022-06-17 16:02:00|40465.7|40445.7|40471|40451|40473.5|40453.5|40465.7|40445.7|10
1655481730000|2022-06-17 16:02:10|40473.9|40453.9|40468.9|40448.9|40473.9|40453.9|40468.9|40448.9|14
1655481740000|2022-06-17 16:02:20|40471.4|40451.4|40471.8|40451.8|40473.9|40453.9|40471|40451|3
1655481750000|2022-06-17 16:02:30|40473.9|40453.9|40486|40466|40486|40466|40473.9|40453.9|8
1655481760000|2022-06-17 16:02:40|40486.4|40466.4|40486|40466|40488.5|40468.5|40486|40466|3
1655481770000|2022-06-17 16:02:50|40486.4|40466.4|40486|40466|40486.4|40466.4|40484.3|40464.3|3
1655481780000|2022-06-17 16:03:00|40485.7|40465.7|40476|40456|40486|40466|40476|40456|16
1655481790000|2022-06-17 16:03:10|40473.9|40453.9|40466|40446|40478.5|40458.5|40465.7|40445.7|14
1655481800000|2022-06-17 16:03:20|40463.9|40443.9|40466|40446|40466.4|40446.4|40461.4|40441.4|7
1655481810000|2022-06-17 16:03:30|40463.9|40443.9|40461.4|40441.4|40463.9|40443.9|40458.9|40438.9|5
1655481820000|2022-06-17 16:03:40|40461.8|40441.8|40473.5|40453.5|40473.5|40453.5|40461.8|40441.8|14
1655481830000|2022-06-17 16:03:50|40471.4|40451.4|40471|40451|40471.4|40451.4|40468.9|40448.9|4
1655481840000|2022-06-17 16:04:00|40471.4|40451.4|40491.4|40471.4|40491.4|40471.4|40471.4|40451.4|13
1655481850000|2022-06-17 16:04:10|40492.2|40472.2|40494.3|40474.3|40494.7|40474.7|40492.2|40472.2|7
1655481860000|2022-06-17 16:04:20|40491.8|40471.8|40481.8|40461.8|40491.8|40471.8|40481.8|40461.8|5
1655481870000|2022-06-17 16:04:30|40478.9|40458.9|40486.4|40466.4|40486.4|40466.4|40476.8|40456.8|11
1655481880000|2022-06-17 16:04:40|40481.8|40461.8|40486.4|40466.4|40486.4|40466.4|40481.8|40461.8|6
1655481890000|2022-06-17 16:04:50|40484.3|40464.3|40488.5|40468.5|40488.5|40468.5|40483.9|40463.9|1
1655481900000|2022-06-17 16:05:00|40488.9|40468.9|40486.8|40466.8|40491.8|40471.8|40479.3|40459.3|16
1655481910000|2022-06-17 16:05:10|40486.4|40466.4|40484.3|40464.3|40486.4|40466.4|40478.9|40458.9|23
1655481920000|2022-06-17 16:05:20|40486.8|40466.8|40498.5|40478.5|40498.5|40478.5|40486.8|40466.8|13
1655481930000|2022-06-17 16:05:30|40501.4|40481.4|40481.8|40461.8|40501.4|40481.4|40481.8|40461.8|16
1655481940000|2022-06-17 16:05:40|40481|40461|40476.4|40456.4|40481|40461|40476.4|40456.4|8
1655481950000|2022-06-17 16:05:50|40476|40456|40476.4|40456.4|40476.4|40456.4|40476|40456|0
1655481960000|2022-06-17 16:06:00|40476|40456|40476.4|40456.4|40476.4|40456.4|40476|40456|2
1655481970000|2022-06-17 16:06:10|40476|40456|40506|40486|40513.9|40493.9|40476|40456|24
1655481980000|2022-06-17 16:06:20|40506.4|40486.4|40521.4|40501.4|40521.4|40501.4|40506|40486|20
1655481990000|2022-06-17 16:06:30|40521.8|40501.8|40516.8|40496.8|40528.9|40508.9|40516.8|40496.8|8
1655482000000|2022-06-17 16:06:40|40514.3|40494.3|40513.9|40493.9|40521.8|40501.8|40513.9|40493.9|10
1655482010000|2022-06-17 16:06:50|40514.3|40494.3|40516.4|40496.4|40518.9|40498.9|40513.9|40493.9|6
1655482020000|2022-06-17 16:07:00|40516.8|40496.8|40511.8|40491.8|40516.8|40496.8|40509.3|40489.3|6
1655482030000|2022-06-17 16:07:10|40508.9|40488.9|40511.4|40491.4|40513.9|40493.9|40508.9|40488.9|5
1655482040000|2022-06-17 16:07:20|40511|40491|40506.8|40486.8|40511|40491|40506.4|40486.4|4
1655482050000|2022-06-17 16:07:30|40506.4|40486.4|40501.8|40481.8|40506.8|40486.8|40501.8|40481.8|4
1655482060000|2022-06-17 16:07:40|40504.3|40484.3|40499.3|40479.3|40504.3|40484.3|40499.3|40479.3|3
1655482070000|2022-06-17 16:07:50|||||||||2
1655482080000|2022-06-17 16:08:00|40501.8|40481.8|40486.8|40466.8|40501.8|40481.8|40483.9|40463.9|7
1655482090000|2022-06-17 16:08:10|40487.2|40467.2|40481.4|40461.4|40487.2|40467.2|40481.4|40461.4|20
1655482100000|2022-06-17 16:08:20|40483.5|40463.5|40485.7|40465.7|40485.7|40465.7|40481|40461|2
1655482110000|2022-06-17 16:08:30|40483.5|40463.5|40485.3|40465.3|40486|40466|40483.5|40463.5|1
1655482120000|2022-06-17 16:08:40|40481.4|40461.4|40480.3|40460.3|40485.7|40465.7|40480.3|40460.3|7
1655482130000|2022-06-17 16:08:50|40478.2|40458.2|40463.2|40443.2|40478.2|40458.2|40463.2|40443.2|21
1655482140000|2022-06-17 16:09:00|40461|40441|40453.2|40433.2|40461|40441|40453.2|40433.2|2
1655482150000|2022-06-17 16:09:10|40453.5|40433.5|40458.5|40438.5|40461|40441|40453.5|40433.5|6
1655482160000|2022-06-17 16:09:20|40458.2|40438.2|40458.2|40438.2|40458.5|40438.5|40455.7|40435.7|6
1655482170000|2022-06-17 16:09:30|40456|40436|40453.2|40433.2|40456|40436|40453.2|40433.2|5
1655482180000|2022-06-17 16:09:40|40453.5|40433.5|40455.7|40435.7|40455.7|40435.7|40453.2|40433.2|9
1655482190000|2022-06-17 16:09:50|40456|40436|40453.5|40433.5|40458.9|40438.9|40453.5|40433.5|4
1655482200000|2022-06-17 16:10:00|40452.8|40432.8|40460.7|40440.7|40460.7|40440.7|40445.7|40425.7|11
1655482210000|2022-06-17 16:10:10|40461|40441|40456|40436|40461|40441|40456|40436|8
1655482220000|2022-06-17 16:10:20|40456.4|40436.4|40456|40436|40458.5|40438.5|40456|40436|10
1655482230000|2022-06-17 16:10:30|40453.5|40433.5|40468.9|40448.9|40471|40451|40453.5|40433.5|19
1655482240000|2022-06-17 16:10:40|40468.5|40448.5|40468.2|40448.2|40468.5|40448.5|40468.2|40448.2|9
1655482250000|2022-06-17 16:10:50|40468.9|40448.9|40463.5|40443.5|40469.3|40449.3|40463.5|40443.5|4
1655482260000|2022-06-17 16:11:00|40458.9|40438.9|40448.5|40428.5|40458.9|40438.9|40446.4|40426.4|12
1655482270000|2022-06-17 16:11:10|40448.2|40428.2|40453.2|40433.2|40453.2|40433.2|40448.2|40428.2|4
1655482280000|2022-06-17 16:11:20|40453.9|40433.9|40453.9|40433.9|40454.3|40434.3|40453.9|40433.9|2
1655482290000|2022-06-17 16:11:30|40453.5|40433.5|40443.2|40423.2|40453.5|40433.5|40443.2|40423.2|11
1655482300000|2022-06-17 16:11:40|40442.8|40422.8|40440.3|40420.3|40443.2|40423.2|40440.3|40420.3|3
1655482310000|2022-06-17 16:11:50|40435.7|40415.7|40438.9|40418.9|40438.9|40418.9|40435.7|40415.7|7
1655482320000|2022-06-17 16:12:00|40441|40421|40443.5|40423.5|40446.4|40426.4|40441|40421|1
1655482330000|2022-06-17 16:12:10|40443.2|40423.2|40446.8|40426.8|40449.3|40429.3|40443.2|40423.2|7
1655482340000|2022-06-17 16:12:20|40448.9|40428.9|40458.9|40438.9|40458.9|40438.9|40448.2|40428.2|5
1655482350000|2022-06-17 16:12:30|40456.8|40436.8|40458.9|40438.9|40459.7|40439.7|40456.8|40436.8|2
1655482360000|2022-06-17 16:12:40|40458.2|40438.2|40458.9|40438.9|40461|40441|40456.8|40436.8|7
1655482370000|2022-06-17 16:12:50|40461.4|40441.4|40453.2|40433.2|40461.4|40441.4|40453.2|40433.2|1
1655482380000|2022-06-17 16:13:00|40451|40431|40461.4|40441.4|40461.4|40441.4|40451|40431|5
1655482390000|2022-06-17 16:13:10|40461.8|40441.8|40461.8|40441.8|40463.9|40443.9|40461.8|40441.8|4
1655482400000|2022-06-17 16:13:20|40461.1|40441.1|40464.7|40444.7|40464.7|40444.7|40461.1|40441.1|4
1655482410000|2022-06-17 16:13:30|40468.9|40448.9|40469.3|40449.3|40473.9|40453.9|40468.9|40448.9|0
1655482420000|2022-06-17 16:13:40|40471.4|40451.4|40472.2|40452.2|40472.2|40452.2|40471.4|40451.4|6
1655482430000|2022-06-17 16:13:50|40471.8|40451.8|40486.8|40466.8|40486.8|40466.8|40471.8|40451.8|6
1655482440000|2022-06-17 16:14:00|40487.2|40467.2|40503.9|40483.9|40503.9|40483.9|40486.1|40466.1|16
1655482450000|2022-06-17 16:14:10|40506.1|40486.1|40501.4|40481.4|40506.1|40486.1|40498.9|40478.9|2
1655482460000|2022-06-17 16:14:20|40503.6|40483.6|40506.8|40486.8|40506.8|40486.8|40501.1|40481.1|3
1655482470000|2022-06-17 16:14:30|40507.2|40487.2|40498.9|40478.9|40509.3|40489.3|40498.9|40478.9|16
1655482480000|2022-06-17 16:14:40|40499.3|40479.3|40496.1|40476.1|40501.4|40481.4|40496.1|40476.1|6
1655482490000|2022-06-17 16:14:50|40491.4|40471.4|40484.3|40464.3|40491.4|40471.4|40484.3|40464.3|3
1655482500000|2022-06-17 16:15:00|40479.3|40459.3|40481.8|40461.8|40481.8|40461.8|40476.8|40456.8|9
1655482510000|2022-06-17 16:15:10|40481.4|40461.4|40481.8|40461.8|40483.9|40463.9|40481.4|40461.4|6
1655482520000|2022-06-17 16:15:20|40482.2|40462.2|40481.8|40461.8|40486.8|40466.8|40481.4|40461.4|3
1655482530000|2022-06-17 16:15:30|40483.9|40463.9|40476.1|40456.1|40483.9|40463.9|40476.1|40456.1|3
1655482540000|2022-06-17 16:15:40|40476.4|40456.4|40476.8|40456.8|40476.8|40456.8|40476.4|40456.4|8
1655482550000|2022-06-17 16:15:50|40476.4|40456.4|40471.8|40451.8|40476.8|40456.8|40471.8|40451.8|13
1655482560000|2022-06-17 16:16:00|40473.9|40453.9|40468.9|40448.9|40479.3|40459.3|40468.6|40448.6|17
1655482570000|2022-06-17 16:16:10|40471.1|40451.1|40471.4|40451.4|40473.9|40453.9|40471.1|40451.1|7
1655482580000|2022-06-17 16:16:20|40471.1|40451.1|40469.7|40449.7|40471.4|40451.4|40468.9|40448.9|2
1655482590000|2022-06-17 16:16:30|40471.8|40451.8|40471.8|40451.8|40471.8|40451.8|40466.8|40446.8|3
1655482600000|2022-06-17 16:16:40|40472.2|40452.2|40471.1|40451.1|40474.3|40454.3|40471.1|40451.1|1
1655482610000|2022-06-17 16:16:50|40471.4|40451.4|40471.4|40451.4|40471.4|40451.4|40468.9|40448.9|3
1655482620000|2022-06-17 16:17:00|40471.8|40451.8|40468.9|40448.9|40471.8|40451.8|40461.8|40441.8|14
1655482630000|2022-06-17 16:17:10|40466.8|40446.8|40463.9|40443.9|40468.9|40448.9|40463.9|40443.9|6
1655482640000|2022-06-17 16:17:20|40461.4|40441.4|40458.9|40438.9|40461.4|40441.4|40456.8|40436.8|3
1655482650000|2022-06-17 16:17:30|40456.4|40436.4|40453.6|40433.6|40456.4|40436.4|40453.6|40433.6|4
1655482660000|2022-06-17 16:17:40|40448.9|40428.9|40444.3|40424.3|40448.9|40428.9|40444.3|40424.3|9
1655482670000|2022-06-17 16:17:50|40446.4|40426.4|40446.1|40426.1|40446.4|40426.4|40443.9|40423.9|7
1655482680000|2022-06-17 16:18:00|40446.4|40426.4|40436.4|40416.4|40446.4|40426.4|40436.4|40416.4|4
1655482690000|2022-06-17 16:18:10|40434.3|40414.3|40436.4|40416.4|40436.8|40416.8|40434.3|40414.3|8
1655482700000|2022-06-17 16:18:20|40438.6|40418.6|40428.6|40408.6|40438.9|40418.9|40428.6|40408.6|8
1655482710000|2022-06-17 16:18:30|40426.1|40406.1|40416.4|40396.4|40426.1|40406.1|40416.4|40396.4|5
1655482720000|2022-06-17 16:18:40|40414.3|40394.3|40411.4|40391.4|40414.3|40394.3|40411.1|40391.1|6
1655482730000|2022-06-17 16:18:50|40411.1|40391.1|40400.7|40380.7|40411.4|40391.4|40400.3|40380.3|53
1655482740000|2022-06-17 16:19:00|40401.1|40381.1|40396.1|40376.1|40401.1|40381.1|40395.7|40375.7|21
1655482750000|2022-06-17 16:19:10|40393.6|40373.6|40395.3|40375.3|40395.7|40375.7|40393.2|40373.2|12
1655482760000|2022-06-17 16:19:20|40395.7|40375.7|40401.1|40381.1|40401.1|40381.1|40395.7|40375.7|5
1655482770000|2022-06-17 16:19:30|40403.2|40383.2|40406.1|40386.1|40410.3|40390.3|40403.2|40383.2|5
1655482780000|2022-06-17 16:19:40|40405.7|40385.7|40396.4|40376.4|40405.7|40385.7|40393.9|40373.9|11
1655482790000|2022-06-17 16:19:50|40396.8|40376.8|40395.7|40375.7|40401.4|40381.4|40391.1|40371.1|25
1655482800000|2022-06-17 16:20:00|40395.3|40375.3|40382.8|40362.8|40395.3|40375.3|40381.1|40361.1|12
1655482810000|2022-06-17 16:20:10|40380.7|40360.7|40388.9|40368.9|40388.9|40368.9|40380.7|40360.7|19
1655482820000|2022-06-17 16:20:20|40388.6|40368.6|40388.6|40368.6|40388.6|40368.6|40388.6|40368.6|3
1655482830000|2022-06-17 16:20:30|40378.6|40358.6|40380.7|40360.7|40380.7|40360.7|40378.2|40358.2|17
1655482840000|2022-06-17 16:20:40|40378.6|40358.6|40375.3|40355.3|40380.7|40360.7|40373.2|40353.2|4
1655482850000|2022-06-17 16:20:50|40373.2|40353.2|40372.8|40352.8|40375.7|40355.7|40368.6|40348.6|10
1655482860000|2022-06-17 16:21:00|40370.7|40350.7|40363.6|40343.6|40375.3|40355.3|40363.6|40343.6|12
1655482870000|2022-06-17 16:21:10|40361.4|40341.4|40363.6|40343.6|40365.7|40345.7|40361.1|40341.1|13
1655482880000|2022-06-17 16:21:20|40365.7|40345.7|40368.6|40348.6|40368.9|40348.9|40365.7|40345.7|5
1655482890000|2022-06-17 16:21:30|40368.9|40348.9|40362.8|40342.8|40370.7|40350.7|40362.8|40342.8|7
1655482900000|2022-06-17 16:21:40|40360.3|40340.3|40358.9|40338.9|40360.7|40340.7|40358.2|40338.2|9
1655482910000|2022-06-17 16:21:50|40356.1|40336.1|40351.1|40331.1|40356.4|40336.4|40351.1|40331.1|7
1655482920000|2022-06-17 16:22:00|40351.4|40331.4|40351.4|40331.4|40353.9|40333.9|40351.1|40331.1|8
1655482930000|2022-06-17 16:22:10|40351.1|40331.1|40346.4|40326.4|40351.4|40331.4|40346.4|40326.4|8
1655482940000|2022-06-17 16:22:20|40343.9|40323.9|40326.4|40306.4|40343.9|40323.9|40326.4|40306.4|45
1655482950000|2022-06-17 16:22:30|40323.9|40303.9|40321.8|40301.8|40324.7|40304.7|40319.3|40299.3|44
1655482960000|2022-06-17 16:22:40|40323.9|40303.9|40321.8|40301.8|40329.3|40309.3|40321.8|40301.8|13
1655482970000|2022-06-17 16:22:50|40321.4|40301.4|40321.4|40301.4|40326.4|40306.4|40316.8|40296.8|16
1655482980000|2022-06-17 16:23:00|40316.8|40296.8|40316.4|40296.4|40316.8|40296.8|40312.2|40292.2|19
1655482990000|2022-06-17 16:23:10|40316.8|40296.8|40323.9|40303.9|40326.1|40306.1|40316.8|40296.8|12
1655483000000|2022-06-17 16:23:20|40321.8|40301.8|40329.7|40309.7|40329.7|40309.7|40321.8|40301.8|4
1655483010000|2022-06-17 16:23:30|40330.1|40310.1|40346.4|40326.4|40346.4|40326.4|40330.1|40310.1|7
1655483020000|2022-06-17 16:23:40|40343.9|40323.9|40333.9|40313.9|40343.9|40323.9|40333.9|40313.9|10
1655483030000|2022-06-17 16:23:50|40333.6|40313.6|40326.4|40306.4|40333.6|40313.6|40321.8|40301.8|2
1655483040000|2022-06-17 16:24:00|40326.8|40306.8|40326.8|40306.8|40326.8|40306.8|40321.8|40301.8|0
1655483050000|2022-06-17 16:24:10|40326.4|40306.4|40333.9|40313.9|40334.7|40314.7|40326.4|40306.4|37
1655483060000|2022-06-17 16:24:20|40333.2|40313.2|40333.6|40313.6|40335.7|40315.7|40328.2|40308.2|12
1655483070000|2022-06-17 16:24:30|40331.4|40311.4|40321.4|40301.4|40331.4|40311.4|40321.4|40301.4|2
1655483080000|2022-06-17 16:24:40|40323.6|40303.6|40325.3|40305.3|40325.7|40305.7|40321.4|40301.4|5
1655483090000|2022-06-17 16:24:50|40321.1|40301.1|40335.7|40315.7|40337.8|40317.8|40321.1|40301.1|10
1655483100000|2022-06-17 16:25:00|40336.1|40316.1|40338.2|40318.2|40343.2|40323.2|40335.7|40315.7|1
1655483110000|2022-06-17 16:25:10|40337.8|40317.8|40336.1|40316.1|40337.8|40317.8|40333.2|40313.2|5
1655483120000|2022-06-17 16:25:20|40336.4|40316.4|40335.7|40315.7|40340.7|40320.7|40335.7|40315.7|2
1655483130000|2022-06-17 16:25:30|40338.2|40318.2|40333.2|40313.2|40338.2|40318.2|40333.2|40313.2|4
1655483140000|2022-06-17 16:25:40|40333.6|40313.6|40341.1|40321.1|40341.1|40321.1|40333.2|40313.2|9
1655483150000|2022-06-17 16:25:50|40343.2|40323.2|40363.9|40343.9|40365.7|40345.7|40343.2|40323.2|20
1655483160000|2022-06-17 16:26:00|40366.1|40346.1|40358.9|40338.9|40368.2|40348.2|40358.6|40338.6|3
1655483170000|2022-06-17 16:26:10|40361.1|40341.1|40360.3|40340.3|40365.3|40345.3|40358.6|40338.6|5
1655483180000|2022-06-17 16:26:20|40358.2|40338.2|40358.6|40338.6|40358.6|40338.6|40356.1|40336.1|3
1655483190000|2022-06-17 16:26:30|40358.2|40338.2|40361.1|40341.1|40361.1|40341.1|40356.1|40336.1|5
1655483200000|2022-06-17 16:26:40|40363.2|40343.2|40368.9|40348.9|40368.9|40348.9|40358.2|40338.2|5
1655483210000|2022-06-17 16:26:50|40371.1|40351.1|40360.7|40340.7|40375|40355|40360.7|40340.7|4
1655483220000|2022-06-17 16:27:00|40358.6|40338.6|40358.2|40338.2|40361.1|40341.1|40358.2|40338.2|2
1655483230000|2022-06-17 16:27:10|40356.1|40336.1|40350.3|40330.3|40356.1|40336.1|40348.2|40328.2|3
1655483240000|2022-06-17 16:27:20|40350.7|40330.7|40350.3|40330.3|40350.7|40330.7|40350.3|40330.3|1
1655483250000|2022-06-17 16:27:30|40350.7|40330.7|40355.7|40335.7|40358.2|40338.2|40350.7|40330.7|7
1655483260000|2022-06-17 16:27:40|40358.2|40338.2|40360.3|40340.3|40360.3|40340.3|40358.2|40338.2|4
1655483270000|2022-06-17 16:27:50|40360.7|40340.7|40370.3|40350.3|40370.3|40350.3|40360.7|40340.7|2
1655483280000|2022-06-17 16:28:00|40367.8|40347.8|40366.1|40346.1|40368.6|40348.6|40366.1|40346.1|13
1655483290000|2022-06-17 16:28:10|40365.7|40345.7|40368.2|40348.2|40368.2|40348.2|40365.7|40345.7|1
1655483300000|2022-06-17 16:28:20|40366.1|40346.1|40363.6|40343.6|40366.1|40346.1|40363.6|40343.6|2
1655483310000|2022-06-17 16:28:30|40361.1|40341.1|40360.3|40340.3|40363.6|40343.6|40360.3|40340.3|3
1655483320000|2022-06-17 16:28:40|40360|40340|40355.3|40335.3|40360|40340|40353.6|40333.6|3
1655483330000|2022-06-17 16:28:50|40353.2|40333.2|40353.2|40333.2|40353.2|40333.2|40353.2|40333.2|0
1655483340000|2022-06-17 16:29:00|40352.8|40332.8|40340.7|40320.7|40352.8|40332.8|40340.7|40320.7|6
1655483350000|2022-06-17 16:29:10|40340.3|40320.3|40350.7|40330.7|40350.7|40330.7|40338.2|40318.2|8
1655483360000|2022-06-17 16:29:20|40353.2|40333.2|40345.7|40325.7|40355.7|40335.7|40345.7|40325.7|4
1655483370000|2022-06-17 16:29:30|40348.2|40328.2|40354|40334|40354|40334|40348.2|40328.2|3
1655483380000|2022-06-17 16:29:40|40353.6|40333.6|40340.7|40320.7|40353.6|40333.6|40340.7|40320.7|9
1655483390000|2022-06-17 16:29:50|40341.5|40321.5|40350.7|40330.7|40350.7|40330.7|40341.5|40321.5|41
1655483400000|2022-06-17 16:30:00|40350.3|40330.3|40343.6|40323.6|40350.3|40330.3|40341.1|40321.1|14
1655483410000|2022-06-17 16:30:10|40343.2|40323.2|40325.7|40305.7|40343.2|40323.2|40325.7|40305.7|7
1655483420000|2022-06-17 16:30:20|40323.2|40303.2|40315.7|40295.7|40323.2|40303.2|40315.7|40295.7|6
1655483430000|2022-06-17 16:30:30|40318.2|40298.2|40318.6|40298.6|40320.7|40300.7|40315.7|40295.7|8
1655483440000|2022-06-17 16:30:40|40318.2|40298.2|40318.6|40298.6|40318.6|40298.6|40316.1|40296.1|3
1655483450000|2022-06-17 16:30:50|40318.2|40298.2|40315.3|40295.3|40318.2|40298.2|40315.3|40295.3|2
1655483460000|2022-06-17 16:31:00|40313.2|40293.2|40308.6|40288.6|40313.2|40293.2|40308.6|40288.6|20
1655483470000|2022-06-17 16:31:10|40306.1|40286.1|40300.7|40280.7|40306.1|40286.1|40293.2|40273.2|13
1655483480000|2022-06-17 16:31:20|40305.7|40285.7|40293.2|40273.2|40305.7|40285.7|40293.2|40273.2|7
1655483490000|2022-06-17 16:31:30|40290.7|40270.7|40295.7|40275.7|40295.7|40275.7|40290.7|40270.7|3
1655483500000|2022-06-17 16:31:40|40295.3|40275.3|40298.2|40278.2|40298.2|40278.2|40295.3|40275.3|16
1655483510000|2022-06-17 16:31:50|40298.6|40278.6|40300.3|40280.3|40300.3|40280.3|40295.7|40275.7|12
1655483520000|2022-06-17 16:32:00|40300.7|40280.7|40303.2|40283.2|40305.7|40285.7|40300.7|40280.7|3
1655483530000|2022-06-17 16:32:10|40305.3|40285.3|40308.2|40288.2|40308.2|40288.2|40305.3|40285.3|8
1655483540000|2022-06-17 16:32:20|40307.8|40287.8|40305.3|40285.3|40307.8|40287.8|40305.3|40285.3|2
1655483550000|2022-06-17 16:32:30|40305.7|40285.7|40305.3|40285.3|40305.7|40285.7|40302.8|40282.8|4
1655483560000|2022-06-17 16:32:40|40305|40285|40297.8|40277.8|40305|40285|40297.8|40277.8|9
1655483570000|2022-06-17 16:32:50|40295.3|40275.3|40300.3|40280.3|40300.3|40280.3|40292.8|40272.8|30
1655483580000|2022-06-17 16:33:00|40300|40280|40303.2|40283.2|40303.6|40283.6|40297.5|40277.5|10
1655483590000|2022-06-17 16:33:10|40303.6|40283.6|40310.7|40290.7|40310.7|40290.7|40303.2|40283.2|12
1655483600000|2022-06-17 16:33:20|40310.3|40290.3|40305.3|40285.3|40310.3|40290.3|40305.3|40285.3|11
1655483610000|2022-06-17 16:33:30|40305|40285|40300.3|40280.3|40305.3|40285.3|40300.3|40280.3|8
1655483620000|2022-06-17 16:33:40|40300.7|40280.7|40295.3|40275.3|40300.7|40280.7|40295.3|40275.3|8
1655483630000|2022-06-17 16:33:50|40297.8|40277.8|40300.3|40280.3|40300.3|40280.3|40297.8|40277.8|3
1655483640000|2022-06-17 16:34:00|40300.7|40280.7|40292.8|40272.8|40300.7|40280.7|40292.8|40272.8|8
1655483650000|2022-06-17 16:34:10|40287.8|40267.8|40290|40270|40290|40270|40285.3|40265.3|24
1655483660000|2022-06-17 16:34:20|40287.8|40267.8|40290.7|40270.7|40291.1|40271.1|40287.8|40267.8|6
1655483670000|2022-06-17 16:34:30|40287.8|40267.8|40285.7|40265.7|40290.3|40270.3|40285.7|40265.7|8
1655483680000|2022-06-17 16:34:40|40285.3|40265.3|40285.3|40265.3|40285.3|40265.3|40285.3|40265.3|6
1655483690000|2022-06-17 16:34:50|40285|40265|40275.7|40255.7|40285|40265|40275.7|40255.7|10
1655483700000|2022-06-17 16:35:00|40275.3|40255.3|40275.7|40255.7|40280.3|40260.3|40275.3|40255.3|13
1655483710000|2022-06-17 16:35:10|40275.3|40255.3|40272.8|40252.8|40275.3|40255.3|40270.7|40250.7|7
1655483720000|2022-06-17 16:35:20|40270.7|40250.7|40270.3|40250.3|40270.7|40250.7|40270.3|40250.3|7
1655483730000|2022-06-17 16:35:30|40267.8|40247.8|40270.3|40250.3|40270.7|40250.7|40267.8|40247.8|14
1655483740000|2022-06-17 16:35:40|40270|40250|40254.6|40234.6|40270|40250|40247.8|40227.8|84
1655483750000|2022-06-17 16:35:50|40254.2|40234.2|40245.3|40225.3|40254.2|40234.2|40245.3|40225.3|10
1655483760000|2022-06-17 16:36:00|40245|40225|40242.5|40222.5|40245.3|40225.3|40239.6|40219.6|30
1655483770000|2022-06-17 16:36:10|40239.6|40219.6|40237.8|40217.8|40242.1|40222.1|40237.1|40217.1|8
1655483780000|2022-06-17 16:36:20|40242.1|40222.1|40242.8|40222.8|40242.8|40222.8|40235.7|40215.7|9
1655483790000|2022-06-17 16:36:30|40245.3|40225.3|40250.7|40230.7|40250.7|40230.7|40245.3|40225.3|5
1655483800000|2022-06-17 16:36:40|40250.3|40230.3|40252.8|40232.8|40255.7|40235.7|40250.3|40230.3|12
1655483810000|2022-06-17 16:36:50|40252.5|40232.5|40245|40225|40252.8|40232.8|40242.5|40222.5|5
1655483820000|2022-06-17 16:37:00|40245.3|40225.3|40247.8|40227.8|40247.8|40227.8|40245|40225|10
1655483830000|2022-06-17 16:37:10|40247.5|40227.5|40240|40220|40247.5|40227.5|40237.5|40217.5|22
1655483840000|2022-06-17 16:37:20|40239.6|40219.6|40237.1|40217.1|40242.1|40222.1|40237.1|40217.1|19
1655483850000|2022-06-17 16:37:30|40239.6|40219.6|40240.3|40220.3|40242.8|40222.8|40239.6|40219.6|9
1655483860000|2022-06-17 16:37:40|40240|40220|40242.5|40222.5|40245|40225|40240|40220|8
1655483870000|2022-06-17 16:37:50|40242.8|40222.8|40240|40220|40245|40225|40240|40220|7
1655483880000|2022-06-17 16:38:00|40242.1|40222.1|40240|40220|40242.1|40222.1|40237.5|40217.5|6
1655483890000|2022-06-17 16:38:10|40242.5|40222.5|40242.8|40222.8|40242.8|40222.8|40242.5|40222.5|8
1655483900000|2022-06-17 16:38:20|40242.5|40222.5|40242.5|40222.5|40242.8|40222.8|40242.5|40222.5|6
1655483910000|2022-06-17 16:38:30|40242.8|40222.8|40250|40230|40250|40230|40242.5|40222.5|8
1655483920000|2022-06-17 16:38:40|40253.2|40233.2|40262.8|40242.8|40263.2|40243.2|40253.2|40233.2|28
1655483930000|2022-06-17 16:38:50|40265.3|40245.3|40272.5|40252.5|40272.5|40252.5|40265.3|40245.3|8
1655483940000|2022-06-17 16:39:00|40272.8|40252.8|40270|40250|40272.8|40252.8|40270|40250|5
1655483950000|2022-06-17 16:39:10|40267.1|40247.1|40262.1|40242.1|40267.1|40247.1|40262.1|40242.1|13
1655483960000|2022-06-17 16:39:20|40262.5|40242.5|40270.4|40250.4|40275.4|40255.4|40262.5|40242.5|5
1655483970000|2022-06-17 16:39:30|40270.7|40250.7|40275.7|40255.7|40275.7|40255.7|40270.4|40250.4|6
1655483980000|2022-06-17 16:39:40|||||||||1
1655483990000|2022-06-17 16:39:50|40276.1|40256.1|40275.4|40255.4|40277.9|40257.9|40273.2|40253.2|6
1655484000000|2022-06-17 16:40:00|40275.7|40255.7|40280.4|40260.4|40280.7|40260.7|40275.7|40255.7|17
1655484010000|2022-06-17 16:40:10|40278.6|40258.6|40277.5|40257.5|40280|40260|40277.5|40257.5|6
1655484020000|2022-06-17 16:40:20|40277.9|40257.9|40283.2|40263.2|40283.2|40263.2|40277.9|40257.9|6
1655484030000|2022-06-17 16:40:30|40283.6|40263.6|40286.1|40266.1|40286.1|40266.1|40283.2|40263.2|2
1655484040000|2022-06-17 16:40:40|40288.2|40268.2|40290.4|40270.4|40290.4|40270.4|40288.2|40268.2|1
1655484050000|2022-06-17 16:40:50|40290.7|40270.7|40300.7|40280.7|40305.4|40285.4|40290.7|40270.7|14
1655484060000|2022-06-17 16:41:00|40301.1|40281.1|40305.7|40285.7|40305.7|40285.7|40300.7|40280.7|5
1655484070000|2022-06-17 16:41:10|40303.2|40283.2|40303.2|40283.2|40315|40295|40303.2|40283.2|14
1655484080000|2022-06-17 16:41:20|40302.5|40282.5|40298.6|40278.6|40302.9|40282.9|40295.7|40275.7|6
1655484090000|2022-06-17 16:41:30|40300.7|40280.7|40290.7|40270.7|40303.2|40283.2|40290.7|40270.7|2
1655484100000|2022-06-17 16:41:40|40290.4|40270.4|40278.2|40258.2|40290.4|40270.4|40278.2|40258.2|2
1655484110000|2022-06-17 16:41:50|40277.9|40257.9|40281.1|40261.1|40281.1|40261.1|40277.9|40257.9|1
1655484120000|2022-06-17 16:42:00|40280.7|40260.7|40280.7|40260.7|40281.1|40261.1|40280.7|40260.7|2
1655484130000|2022-06-17 16:42:10|40280.4|40260.4|40274|40254|40280.7|40260.7|40274|40254|7
1655484140000|2022-06-17 16:42:20|40276.1|40256.1|40271.1|40251.1|40276.1|40256.1|40268.6|40248.6|3
1655484150000|2022-06-17 16:42:30|40273.2|40253.2|40266.1|40246.1|40273.2|40253.2|40265.7|40245.7|6
1655484160000|2022-06-17 16:42:40|40267.9|40247.9|40265.7|40245.7|40267.9|40247.9|40263.2|40243.2|5
1655484170000|2022-06-17 16:42:50|40263.6|40243.6|40265.7|40245.7|40265.7|40245.7|40261.1|40241.1|2
1655484180000|2022-06-17 16:43:00|40266.1|40246.1|40270.4|40250.4|40270.7|40250.7|40265.7|40245.7|1
1655484190000|2022-06-17 16:43:10|40270.7|40250.7|40276.5|40256.5|40276.5|40256.5|40268.2|40248.2|10
1655484200000|2022-06-17 16:43:20|40278.6|40258.6|40289|40269|40289|40269|40278.6|40258.6|8
1655484210000|2022-06-17 16:43:30|40288.6|40268.6|40295.7|40275.7|40295.7|40275.7|40288.6|40268.6|5
1655484220000|2022-06-17 16:43:40|40298.2|40278.2|40300.7|40280.7|40300.7|40280.7|40295.7|40275.7|4
1655484230000|2022-06-17 16:43:50|40298.2|40278.2|40301.1|40281.1|40301.1|40281.1|40298.2|40278.2|3
1655484240000|2022-06-17 16:44:00|40300.7|40280.7|40301.1|40281.1|40301.1|40281.1|40298.6|40278.6|0
1655484250000|2022-06-17 16:44:10|40300.7|40280.7|40308.2|40288.2|40308.2|40288.2|40299|40279|16
1655484260000|2022-06-17 16:44:20|40312.9|40292.9|40316.1|40296.1|40316.1|40296.1|40311.1|40291.1|7
1655484270000|2022-06-17 16:44:30|40315.7|40295.7|40320.4|40300.4|40320.4|40300.4|40315.7|40295.7|6
1655484280000|2022-06-17 16:44:40|40320|40300|40315.7|40295.7|40320.4|40300.4|40315.7|40295.7|3
1655484290000|2022-06-17 16:44:50|40316.1|40296.1|40330.7|40310.7|40330.7|40310.7|40315.7|40295.7|12
1655484300000|2022-06-17 16:45:00|40333.2|40313.2|40347.2|40327.2|40347.2|40327.2|40333.2|40313.2|17
1655484310000|2022-06-17 16:45:10|40358.2|40338.2|40358.2|40338.2|40358.2|40338.2|40358.2|40338.2|3
1655484320000|2022-06-17 16:45:20|40358.6|40338.6|40365.4|40345.4|40365.7|40345.7|40358.6|40338.6|29
1655484330000|2022-06-17 16:45:30|40362.9|40342.9|40357.5|40337.5|40362.9|40342.9|40357.5|40337.5|15
1655484340000|2022-06-17 16:45:40|40357.9|40337.9|40357.9|40337.9|40357.9|40337.9|40357.5|40337.5|11
1655484350000|2022-06-17 16:45:50|40357.5|40337.5|40355.7|40335.7|40360.4|40340.4|40355.7|40335.7|5
1655484360000|2022-06-17 16:46:00|40355.4|40335.4|40355.4|40335.4|40355.7|40335.7|40355.4|40335.4|8
1655484370000|2022-06-17 16:46:10|40355|40335|40360.7|40340.7|40360.7|40340.7|40352.9|40332.9|16
1655484380000|2022-06-17 16:46:20|40361.1|40341.1|40363.2|40343.2|40368.2|40348.2|40361.1|40341.1|2
1655484390000|2022-06-17 16:46:30|40363.6|40343.6|40363.2|40343.2|40365.7|40345.7|40363.2|40343.2|3
1655484400000|2022-06-17 16:46:40|40362.9|40342.9|40366.1|40346.1|40366.1|40346.1|40362.9|40342.9|5
1655484410000|2022-06-17 16:46:50|40366.5|40346.5|40368.6|40348.6|40368.6|40348.6|40366.1|40346.1|0
1655484420000|2022-06-17 16:47:00|40368.2|40348.2|40373.2|40353.2|40373.2|40353.2|40368.2|40348.2|2
1655484430000|2022-06-17 16:47:10|40375.7|40355.7|40373.2|40353.2|40378.2|40358.2|40373.2|40353.2|12
1655484440000|2022-06-17 16:47:20|40372.9|40352.9|40365.4|40345.4|40372.9|40352.9|40365.4|40345.4|2
1655484450000|2022-06-17 16:47:30|40365|40345|40357.9|40337.9|40365|40345|40357.9|40337.9|4
1655484460000|2022-06-17 16:47:40|40355.7|40335.7|40355.4|40335.4|40357.9|40337.9|40352.9|40332.9|4
1655484470000|2022-06-17 16:47:50|40355|40335|40363.2|40343.2|40363.2|40343.2|40352.9|40332.9|8
1655484480000|2022-06-17 16:48:00|40361.1|40341.1|40358.2|40338.2|40361.1|40341.1|40358.2|40338.2|5
1655484490000|2022-06-17 16:48:10|40355.7|40335.7|40355.4|40335.4|40357.5|40337.5|40353.2|40333.2|16
1655484500000|2022-06-17 16:48:20|40355.7|40335.7|40360.7|40340.7|40361.1|40341.1|40355.7|40335.7|4
1655484510000|2022-06-17 16:48:30|40360.4|40340.4|40360.7|40340.7|40363.2|40343.2|40358.2|40338.2|0
1655484520000|2022-06-17 16:48:40|40360.4|40340.4|40360|40340|40360.4|40340.4|40360|40340|5
1655484530000|2022-06-17 16:48:50|40360.4|40340.4|40363.2|40343.2|40363.2|40343.2|40356.1|40336.1|2
1655484540000|2022-06-17 16:49:00|40362.9|40342.9|40360.4|40340.4|40363.2|40343.2|40360.4|40340.4|7
1655484550000|2022-06-17 16:49:10|40358.2|40338.2|40358.2|40338.2|40358.2|40338.2|40353.2|40333.2|7
1655484560000|2022-06-17 16:49:20|40356.1|40336.1|40358.2|40338.2|40360.4|40340.4|40355.7|40335.7|2
1655484570000|2022-06-17 16:49:30|40360.7|40340.7|40360.4|40340.4|40360.7|40340.7|40358.2|40338.2|1
1655484580000|2022-06-17 16:49:40|40360.7|40340.7|40355.4|40335.4|40360.7|40340.7|40355.4|40335.4|3
1655484590000|2022-06-17 16:49:50|40355.7|40335.7|40368.2|40348.2|40368.2|40348.2|40355.7|40335.7|3
1655484600000|2022-06-17 16:50:00|40370.7|40350.7|40368.2|40348.2|40372.9|40352.9|40368.2|40348.2|1
1655484610000|2022-06-17 16:50:10|40373.2|40353.2|40370.7|40350.7|40375.7|40355.7|40370.7|40350.7|28
1655484620000|2022-06-17 16:50:20|40373.2|40353.2|40373.2|40353.2|40376.1|40356.1|40370.7|40350.7|13
1655484630000|2022-06-17 16:50:30|40372.9|40352.9|40370.7|40350.7|40372.9|40352.9|40370.7|40350.7|2
1655484640000|2022-06-17 16:50:40|40366.1|40346.1|40365.7|40345.7|40370|40350|40365.4|40345.4|22
1655484650000|2022-06-17 16:50:50|40363.2|40343.2|40370.7|40350.7|40370.7|40350.7|40363.2|40343.2|2
1655484660000|2022-06-17 16:51:00|40373.2|40353.2|40365.7|40345.7|40373.2|40353.2|40365.7|40345.7|2
1655484670000|2022-06-17 16:51:10|40367.9|40347.9|40363.2|40343.2|40368.2|40348.2|40363.2|40343.2|5
1655484680000|2022-06-17 16:51:20|40365.4|40345.4|40365.4|40345.4|40365.7|40345.7|40363.2|40343.2|3
1655484690000|2022-06-17 16:51:30|40363.2|40343.2|40350|40330|40363.2|40343.2|40350|40330|3
1655484700000|2022-06-17 16:51:40|40350.4|40330.4|40335.7|40315.7|40350.4|40330.4|40335.7|40315.7|7
1655484710000|2022-06-17 16:51:50|40330.7|40310.7|40325.4|40305.4|40331.1|40311.1|40325.4|40305.4|11
1655484720000|2022-06-17 16:52:00|40325.7|40305.7|40325.7|40305.7|40330.7|40310.7|40325.7|40305.7|2
1655484730000|2022-06-17 16:52:10|40326.1|40306.1|40325.7|40305.7|40328.2|40308.2|40325.7|40305.7|4
1655484740000|2022-06-17 16:52:20|40323.6|40303.6|40325.7|40305.7|40328.2|40308.2|40323.6|40303.6|6
1655484750000|2022-06-17 16:52:30|40326.1|40306.1|40320.7|40300.7|40326.1|40306.1|40320.4|40300.4|9
1655484760000|2022-06-17 16:52:40|40320.4|40300.4|40315.4|40295.4|40320.4|40300.4|40315.4|40295.4|26
1655484770000|2022-06-17 16:52:50|40315|40295|40315|40295|40315.4|40295.4|40315|40295|1
1655484780000|2022-06-17 16:53:00|40315.4|40295.4|40305|40285|40315.4|40295.4|40305|40285|4
1655484790000|2022-06-17 16:53:10|40302.9|40282.9|40299.6|40279.6|40304.6|40284.6|40299.6|40279.6|8
1655484800000|2022-06-17 16:53:20|40297.1|40277.1|40297.9|40277.9|40297.9|40277.9|40292.5|40272.5|16
1655484810000|2022-06-17 16:53:30|40300|40280|40305.4|40285.4|40308.2|40288.2|40300|40280|1
1655484820000|2022-06-17 16:53:40|40305|40285|40305.4|40285.4|40307.5|40287.5|40299.6|40279.6|12
1655484830000|2022-06-17 16:53:50|40304.6|40284.6|40300.4|40280.4|40304.6|40284.6|40300.4|40280.4|2
1655484840000|2022-06-17 16:54:00|40300|40280|40296.8|40276.8|40302.1|40282.1|40296.8|40276.8|11
1655484850000|2022-06-17 16:54:10|40294.6|40274.6|40277.9|40257.9|40294.6|40274.6|40277.5|40257.5|21
1655484860000|2022-06-17 16:54:20|40278.3|40258.3|40280.8|40260.8|40285.4|40265.4|40278.3|40258.3|7
1655484870000|2022-06-17 16:54:30|40280.4|40260.4|40281.5|40261.5|40281.5|40261.5|40275.8|40255.8|4
1655484880000|2022-06-17 16:54:40|40288.3|40268.3|40283.3|40263.3|40290.8|40270.8|40283.3|40263.3|6
1655484890000|2022-06-17 16:54:50|40280.8|40260.8|40278.3|40258.3|40283.3|40263.3|40278.3|40258.3|0
1655484900000|2022-06-17 16:55:00|40275.4|40255.4|40270.8|40250.8|40275.4|40255.4|40270.8|40250.8|9
1655484910000|2022-06-17 16:55:10|40270.4|40250.4|40272.9|40252.9|40272.9|40252.9|40267.9|40247.9|7
1655484920000|2022-06-17 16:55:20|40275.4|40255.4|40285.8|40265.8|40286.1|40266.1|40275.4|40255.4|16
1655484930000|2022-06-17 16:55:30|40285.4|40265.4|40275.4|40255.4|40285.4|40265.4|40275.4|40255.4|16
1655484940000|2022-06-17 16:55:40|40273.3|40253.3|40271.1|40251.1|40275.8|40255.8|40270.8|40250.8|12
1655484950000|2022-06-17 16:55:50|40270.8|40250.8|40268.3|40248.3|40270.8|40250.8|40267.9|40247.9|5
1655484960000|2022-06-17 16:56:00|40265.8|40245.8|40281.1|40261.1|40281.1|40261.1|40263.3|40243.3|18
1655484970000|2022-06-17 16:56:10|40281.5|40261.5|40289|40269|40301.9|40281.9|40281.5|40261.5|35
1655484980000|2022-06-17 16:56:20|40294.7|40274.7|40301.9|40281.9|40301.9|40281.9|40294.7|40274.7|24
1655484990000|2022-06-17 16:56:30|40302.2|40282.2|40302.2|40282.2|40304.4|40284.4|40301.9|40281.9|47
1655485000000|2022-06-17 16:56:40|40306.9|40286.9|40325.1|40305.1|40325.1|40305.1|40306.9|40286.9|11
1655485010000|2022-06-17 16:56:50|40325.5|40305.5|40326.9|40306.9|40326.9|40306.9|40324.7|40304.7|9
1655485020000|2022-06-17 16:57:00|40321.9|40301.9|40304.7|40284.7|40321.9|40301.9|40304.7|40284.7|34
1655485030000|2022-06-17 16:57:10|40307.6|40287.6|40319.7|40299.7|40319.7|40299.7|40307.6|40287.6|30
1655485040000|2022-06-17 16:57:20|40320.1|40300.1|40322.6|40302.6|40322.6|40302.6|40304.7|40284.7|18
1655485050000|2022-06-17 16:57:30|40324.7|40304.7|40324.7|40304.7|40324.7|40304.7|40319.7|40299.7|10
1655485060000|2022-06-17 16:57:40|40321.9|40301.9|40311.9|40291.9|40321.9|40301.9|40309|40289|7
1655485070000|2022-06-17 16:57:50|40309.7|40289.7|40297.6|40277.6|40309.7|40289.7|40297.6|40277.6|18
1655485080000|2022-06-17 16:58:00|40298|40278|40303|40283|40305.1|40285.1|40297.6|40277.6|7
1655485090000|2022-06-17 16:58:10|40305.1|40285.1|40314.8|40294.8|40317.3|40297.3|40303|40283|11
1655485100000|2022-06-17 16:58:20|40316.9|40296.9|40317.3|40297.3|40319.8|40299.8|40314.8|40294.8|7
1655485110000|2022-06-17 16:58:30|40314.8|40294.8|40327.6|40307.6|40327.6|40307.6|40314.8|40294.8|27
1655485120000|2022-06-17 16:58:40|40328|40308|40339.8|40319.8|40339.8|40319.8|40328|40308|6
1655485130000|2022-06-17 16:58:50|40337.6|40317.6|40324.8|40304.8|40340.1|40320.1|40324.8|40304.8|43
1655485140000|2022-06-17 16:59:00|40320.1|40300.1|40312.3|40292.3|40320.1|40300.1|40307.6|40287.6|154
1655485150000|2022-06-17 16:59:10|40311.9|40291.9|40286.9|40266.9|40311.9|40291.9|40279.8|40259.8|123
1655485160000|2022-06-17 16:59:20|40291.5|40271.5|40284|40264|40299|40279|40284|40264|103
1655485170000|2022-06-17 16:59:30|40281.5|40261.5|40281.1|40261.1|40281.5|40261.5|40266.1|40246.1|124
1655485180000|2022-06-17 16:59:40|40280.8|40260.8|40252.5|40232.5|40280.8|40260.8|40252.5|40232.5|98
1655485190000|2022-06-17 16:59:50|40252.9|40232.9|40282.9|40262.9|40282.9|40262.9|40247.5|40227.5|137
1655485200000|2022-06-17 17:00:00|40283.6|40263.6|40298.3|40278.3|40311.5|40291.5|40283.6|40263.6|76
1655485210000|2022-06-17 17:00:10|40297.9|40277.9|40280.8|40260.8|40297.9|40277.9|40280.8|40260.8|10
1655485220000|2022-06-17 17:00:20|40278.3|40258.3|40260.4|40240.4|40278.3|40258.3|40260.4|40240.4|7
1655485230000|2022-06-17 17:00:30|40258.3|40238.3|40233.3|40213.3|40258.3|40238.3|40233.3|40213.3|16
1655485240000|2022-06-17 17:00:40|40230.8|40210.8|40240.8|40220.8|40243.6|40223.6|40230.8|40210.8|36
1655485250000|2022-06-17 17:00:50|40243.3|40223.3|40240.4|40220.4|40252.9|40232.9|40240.4|40220.4|13
1655485260000|2022-06-17 17:01:00|40238.3|40218.3|40261.1|40241.1|40269|40249|40238.3|40218.3|35
1655485270000|2022-06-17 17:01:10|40263.3|40243.3|40258.6|40238.6|40263.3|40243.3|40258.3|40238.3|2
1655485280000|2022-06-17 17:01:20|40258.3|40238.3|40259|40239|40261.1|40241.1|40256.1|40236.1|5
1655485290000|2022-06-17 17:01:30|40261.1|40241.1|40260.8|40240.8|40265.4|40245.4|40260.8|40240.8|4
1655485300000|2022-06-17 17:01:40|40258.6|40238.6|40268.3|40248.3|40268.3|40248.3|40258.3|40238.3|9
1655485310000|2022-06-17 17:01:50|40270.8|40250.8|40266.5|40246.5|40273.3|40253.3|40266.5|40246.5|11
1655485320000|2022-06-17 17:02:00|40263.6|40243.6|40268.6|40248.6|40270.8|40250.8|40261.5|40241.5|6
1655485330000|2022-06-17 17:02:10|40270.4|40250.4|40283.3|40263.3|40286.1|40266.1|40268.3|40248.3|20
1655485340000|2022-06-17 17:02:20|40282.9|40262.9|40273.3|40253.3|40283.3|40263.3|40270.8|40250.8|2
1655485350000|2022-06-17 17:02:30|40271.1|40251.1|40283.3|40263.3|40283.3|40263.3|40271.1|40251.1|6
1655485360000|2022-06-17 17:02:40|40283.6|40263.6|40278.6|40258.6|40283.6|40263.6|40278.6|40258.6|1
1655485370000|2022-06-17 17:02:50|40278.3|40258.3|40269|40249|40278.3|40258.3|40269|40249|1
1655485380000|2022-06-17 17:03:00|40268.6|40248.6|40274|40254|40278.6|40258.6|40268.6|40248.6|9
1655485390000|2022-06-17 17:03:10|40273.6|40253.6|40270|40250|40276.1|40256.1|40270|40250|1
1655485400000|2022-06-17 17:03:20|40265.8|40245.8|40263.3|40243.3|40265.8|40245.8|40262.9|40242.9|0
1655485410000|2022-06-17 17:03:30|40262.9|40242.9|40261.1|40241.1|40262.9|40242.9|40258.6|40238.6|4
1655485420000|2022-06-17 17:03:40|40263.3|40243.3|40260.8|40240.8|40263.3|40243.3|40258.6|40238.6|2
1655485430000|2022-06-17 17:03:50|40258.3|40238.3|40256.1|40236.1|40258.3|40238.3|40256.1|40236.1|3
1655485440000|2022-06-17 17:04:00|40256.5|40236.5|40266.1|40246.1|40266.1|40246.1|40256.5|40236.5|5
1655485450000|2022-06-17 17:04:10|40266.5|40246.5|40274|40254|40274|40254|40266.5|40246.5|10
1655485460000|2022-06-17 17:04:20|40276.1|40256.1|40279|40259|40281.1|40261.1|40276.1|40256.1|0
1655485470000|2022-06-17 17:04:30|40281.1|40261.1|40288.6|40268.6|40288.6|40268.6|40281.1|40261.1|56
1655485480000|2022-06-17 17:04:40|40286.1|40266.1|40303.3|40283.3|40303.3|40283.3|40286.1|40266.1|3
1655485490000|2022-06-17 17:04:50|||||||||5
1655485500000|2022-06-17 17:05:00|40308.3|40288.3|40320.8|40300.8|40322.9|40302.9|40308.3|40288.3|10
1655485510000|2022-06-17 17:05:10|40320.4|40300.4|40308.3|40288.3|40320.4|40300.4|40308.3|40288.3|6
1655485520000|2022-06-17 17:05:20|40307.9|40287.9|40305.8|40285.8|40307.9|40287.9|40303.3|40283.3|4
1655485530000|2022-06-17 17:05:30|40306.1|40286.1|40310.8|40290.8|40310.8|40290.8|40305.8|40285.8|3
1655485540000|2022-06-17 17:05:40|40311.1|40291.1|40303.3|40283.3|40313.3|40293.3|40303.3|40283.3|7
1655485550000|2022-06-17 17:05:50|40303.6|40283.6|40313.6|40293.6|40313.6|40293.6|40303.6|40283.6|5
1655485560000|2022-06-17 17:06:00|40315.8|40295.8|40301.1|40281.1|40318.3|40298.3|40301.1|40281.1|13
1655485570000|2022-06-17 17:06:10|40303.3|40283.3|40298.6|40278.6|40305.4|40285.4|40298.6|40278.6|2
1655485580000|2022-06-17 17:06:20|40296.5|40276.5|40291.1|40271.1|40298.6|40278.6|40290.8|40270.8|1
1655485590000|2022-06-17 17:06:30|40290.4|40270.4|40290.8|40270.8|40290.8|40270.8|40285.8|40265.8|7
1655485600000|2022-06-17 17:06:40|40291.1|40271.1|40295.8|40275.8|40300.4|40280.4|40291.1|40271.1|5
1655485610000|2022-06-17 17:06:50|40295.4|40275.4|40278.3|40258.3|40295.4|40275.4|40278.3|40258.3|1
1655485620000|2022-06-17 17:07:00|40278.6|40258.6|40283.3|40263.3|40283.3|40263.3|40275.8|40255.8|9
1655485630000|2022-06-17 17:07:10|40282.9|40262.9|40278.6|40258.6|40283.3|40263.3|40278.3|40258.3|1
1655485640000|2022-06-17 17:07:20|40280.8|40260.8|40280|40260|40280.8|40260.8|40280|40260|1
1655485650000|2022-06-17 17:07:30|40275.8|40255.8|40285.8|40265.8|40287.9|40267.9|40275.8|40255.8|12
1655485660000|2022-06-17 17:07:40|40286.1|40266.1|40285.8|40265.8|40288.3|40268.3|40285.8|40265.8|29
1655485670000|2022-06-17 17:07:50|40287.9|40267.9|40285.4|40265.4|40287.9|40267.9|40285|40265|7
1655485680000|2022-06-17 17:08:00|40285|40265|40287.9|40267.9|40287.9|40267.9|40285|40265|2
1655485690000|2022-06-17 17:08:10|40287.2|40267.2|40285.4|40265.4|40287.2|40267.2|40285|40265|3
1655485700000|2022-06-17 17:08:20|40287.5|40267.5|40290|40270|40290.4|40270.4|40285.4|40265.4|6
1655485710000|2022-06-17 17:08:30|40285.8|40265.8|40282.5|40262.5|40285.8|40265.8|40280.4|40260.4|4
1655485720000|2022-06-17 17:08:40|40285|40265|40282.5|40262.5|40287.2|40267.2|40282.5|40262.5|4
1655485730000|2022-06-17 17:08:50|40285|40265|40287.9|40267.9|40288.3|40268.3|40285|40265|5
1655485740000|2022-06-17 17:09:00|40285.4|40265.4|40290|40270|40290|40270|40285.4|40265.4|2
1655485750000|2022-06-17 17:09:10|40290.8|40270.8|40305|40285|40305|40285|40290.8|40270.8|12
1655485760000|2022-06-17 17:09:20|40305.4|40285.4|40304.7|40284.7|40305.4|40285.4|40300.4|40280.4|1
1655485770000|2022-06-17 17:09:30|40305|40285|40305|40285|40305.4|40285.4|40302.5|40282.5|1
1655485780000|2022-06-17 17:09:40|40302.5|40282.5|40302.5|40282.5|40304.7|40284.7|40302.5|40282.5|4
1655485790000|2022-06-17 17:09:50|40304.7|40284.7|40295|40275|40304.7|40284.7|40290.4|40270.4|7
1655485800000|2022-06-17 17:10:00|40294.7|40274.7|40290|40270|40295|40275|40289.7|40269.7|6
1655485810000|2022-06-17 17:10:10|40285.4|40265.4|40283.3|40263.3|40290|40270|40283.3|40263.3|1
1655485820000|2022-06-17 17:10:20|40282.9|40262.9|40280|40260|40285|40265|40280|40260|1
1655485830000|2022-06-17 17:10:30|40277.5|40257.5|40272.5|40252.5|40277.5|40257.5|40272.5|40252.5|1
1655485840000|2022-06-17 17:10:40|40272.2|40252.2|40268.3|40248.3|40272.5|40252.5|40267.9|40247.9|4
1655485850000|2022-06-17 17:10:50|40270.8|40250.8|40277.5|40257.5|40277.5|40257.5|40270.8|40250.8|4
1655485870000|2022-06-17 17:11:10|40277.9|40257.9|40290|40270|40290.4|40270.4|40277.9|40257.9|27
1655485880000|2022-06-17 17:11:20|40285.8|40265.8|40282.9|40262.9|40285.8|40265.8|40282.9|40262.9|2
1655485890000|2022-06-17 17:11:30|40282.5|40262.5|40277.9|40257.9|40282.9|40262.9|40277.9|40257.9|2
1655485900000|2022-06-17 17:11:40|40275.4|40255.4|40272.9|40252.9|40275.4|40255.4|40272.9|40252.9|1
1655485910000|2022-06-17 17:11:50|40275.4|40255.4|40273.3|40253.3|40275.8|40255.8|40271.2|40251.2|2
1655485920000|2022-06-17 17:12:00|40271.2|40251.2|40281.5|40261.5|40281.5|40261.5|40271.2|40251.2|5
1655485930000|2022-06-17 17:12:10|40283.7|40263.7|40290.4|40270.4|40292.5|40272.5|40283.7|40263.7|0
1655485940000|2022-06-17 17:12:20|40292.5|40272.5|40291.2|40271.2|40293.3|40273.3|40290.4|40270.4|4
1655485950000|2022-06-17 17:12:30|40290.8|40270.8|40293.3|40273.3|40293.3|40273.3|40288.3|40268.3|0
1655485960000|2022-06-17 17:12:40|40290.8|40270.8|40288.3|40268.3|40295.4|40275.4|40288.3|40268.3|3
1655485970000|2022-06-17 17:12:50|40290.4|40270.4|40285.4|40265.4|40290.4|40270.4|40282.9|40262.9|4
1655485980000|2022-06-17 17:13:00|40283.3|40263.3|40287.9|40267.9|40288.3|40268.3|40283.3|40263.3|8
1655485990000|2022-06-17 17:13:10|40288.3|40268.3|40281.2|40261.2|40288.3|40268.3|40280.8|40260.8|0
1655486000000|2022-06-17 17:13:20|40283.3|40263.3|40280.4|40260.4|40283.3|40263.3|40277.9|40257.9|0
1655486010000|2022-06-17 17:13:30|40280.8|40260.8|40275.8|40255.8|40280.8|40260.8|40275.8|40255.8|0
1655486020000|2022-06-17 17:13:40|40275.4|40255.4|40271.2|40251.2|40275.4|40255.4|40271.2|40251.2|5
1655486030000|2022-06-17 17:13:50|40268.3|40248.3|40265.8|40245.8|40268.3|40248.3|40265.4|40245.4|4
1655486040000|2022-06-17 17:14:00|40265.4|40245.4|40271.2|40251.2|40271.2|40251.2|40262.9|40242.9|7
1655486050000|2022-06-17 17:14:10|40273.3|40253.3|40273.3|40253.3|40276.2|40256.2|40271.2|40251.2|0
1655486060000|2022-06-17 17:14:20|40275.4|40255.4|40275.4|40255.4|40275.8|40255.8|40273.3|40253.3|1
1655486070000|2022-06-17 17:14:30|40276.2|40256.2|40276.2|40256.2|40278.3|40258.3|40273.3|40253.3|1
1655486080000|2022-06-17 17:14:40|40278.3|40258.3|40275.4|40255.4|40278.3|40258.3|40273.3|40253.3|1
1655486090000|2022-06-17 17:14:50|40275.8|40255.8|40278.3|40258.3|40278.3|40258.3|40273.3|40253.3|1
1655486100000|2022-06-17 17:15:00|40280.8|40260.8|40281.2|40261.2|40283.7|40263.7|40280.8|40260.8|6
1655486110000|2022-06-17 17:15:10|40281.5|40261.5|40286.2|40266.2|40286.2|40266.2|40280.8|40260.8|10
1655486120000|2022-06-17 17:15:20|40285.8|40265.8|40289|40269|40289|40269|40285.8|40265.8|7
1655486130000|2022-06-17 17:15:30|40288.7|40268.7|40295.8|40275.8|40295.8|40275.8|40288.7|40268.7|5
1655486140000|2022-06-17 17:15:40|40293.7|40273.7|40288.7|40268.7|40293.7|40273.7|40288.7|40268.7|12
1655486150000|2022-06-17 17:15:50|40290.8|40270.8|40291.2|40271.2|40293.7|40273.7|40290.8|40270.8|5
1655486160000|2022-06-17 17:16:00|40291.5|40271.5|40293.3|40273.3|40293.7|40273.7|40288.7|40268.7|6
1655486170000|2022-06-17 17:16:10|40291.2|40271.2|40291.2|40271.2|40294|40274|40291.2|40271.2|6
1655486180000|2022-06-17 17:16:20|40291.5|40271.5|40291.5|40271.5|40291.5|40271.5|40291.2|40271.2|5
1655486190000|2022-06-17 17:16:30|40293.3|40273.3|40288.7|40268.7|40293.3|40273.3|40288.7|40268.7|31
1655486200000|2022-06-17 17:16:40|40289|40269|40283.7|40263.7|40289|40269|40283.7|40263.7|3
1655486210000|2022-06-17 17:16:50|40285.8|40265.8|40288.7|40268.7|40288.7|40268.7|40285.8|40265.8|1
1655486220000|2022-06-17 17:17:00|40288.3|40268.3|40288.7|40268.7|40288.7|40268.7|40286.2|40266.2|1
1655486230000|2022-06-17 17:17:10|40286.2|40266.2|40283.7|40263.7|40286.2|40266.2|40283.7|40263.7|2
1655486240000|2022-06-17 17:17:20|40285.4|40265.4|40286.2|40266.2|40286.2|40266.2|40281.2|40261.2|2
1655486250000|2022-06-17 17:17:30|40286.5|40266.5|40291.2|40271.2|40291.5|40271.5|40286.5|40266.5|5
1655486260000|2022-06-17 17:17:40|40293.3|40273.3|40300.8|40280.8|40300.8|40280.8|40293.3|40273.3|2
1655486270000|2022-06-17 17:17:50|40298.7|40278.7|40308.7|40288.7|40308.7|40288.7|40298.3|40278.3|8
1655486280000|2022-06-17 17:18:00|40309|40289|40325.8|40305.8|40328.7|40308.7|40309|40289|9
1655486290000|2022-06-17 17:18:10|40326.2|40306.2|40323.7|40303.7|40328.3|40308.3|40323.7|40303.7|9
1655486300000|2022-06-17 17:18:20|40325.8|40305.8|40336.2|40316.2|40338.3|40318.3|40325.8|40305.8|2
1655486310000|2022-06-17 17:18:30|40335.8|40315.8|40338.3|40318.3|40338.7|40318.7|40335.8|40315.8|2
1655486320000|2022-06-17 17:18:40|40338.7|40318.7|40335.4|40315.4|40338.7|40318.7|40335.4|40315.4|4
1655486330000|2022-06-17 17:18:50|40333.3|40313.3|40326.2|40306.2|40333.3|40313.3|40326.2|40306.2|5
1655486340000|2022-06-17 17:19:00|40326.5|40306.5|40336.2|40316.2|40336.2|40316.2|40326.2|40306.2|4
1655486350000|2022-06-17 17:19:10|40335.8|40315.8|40336.2|40316.2|40336.2|40316.2|40333.3|40313.3|6
1655486360000|2022-06-17 17:19:20|40338.7|40318.7|40353.3|40333.3|40353.3|40333.3|40338.7|40318.7|8
1655486370000|2022-06-17 17:19:30|40351.2|40331.2|40358.3|40338.3|40358.3|40338.3|40350.8|40330.8|5
1655486380000|2022-06-17 17:19:40|40356.2|40336.2|40358.7|40338.7|40358.7|40338.7|40356.2|40336.2|2
1655486390000|2022-06-17 17:19:50|40356.2|40336.2|40353.7|40333.7|40356.2|40336.2|40353.7|40333.7|3
1655486400000|2022-06-17 17:20:00|40351.5|40331.5|40358.3|40338.3|40358.3|40338.3|40351.2|40331.2|6
1655486410000|2022-06-17 17:20:10|40360.4|40340.4|40366.2|40346.2|40368.3|40348.3|40358.3|40338.3|3
1655486420000|2022-06-17 17:20:20|40368.3|40348.3|40365.8|40345.8|40368.3|40348.3|40365.8|40345.8|2
1655486430000|2022-06-17 17:20:30|40363.7|40343.7|40358.3|40338.3|40363.7|40343.7|40358.3|40338.3|4
1655486440000|2022-06-17 17:20:40|40360.4|40340.4|40353.3|40333.3|40360.8|40340.8|40353.3|40333.3|4
1655486450000|2022-06-17 17:20:50|40350.8|40330.8|40350.8|40330.8|40350.8|40330.8|40350.8|40330.8|3
1655486460000|2022-06-17 17:21:00|40348.7|40328.7|40348.3|40328.3|40351.2|40331.2|40348.3|40328.3|5
1655486470000|2022-06-17 17:21:10|40350.8|40330.8|40353.3|40333.3|40353.3|40333.3|40348.3|40328.3|3
1655486480000|2022-06-17 17:21:20|40353.7|40333.7|40351.2|40331.2|40355.4|40335.4|40350.8|40330.8|0
1655486490000|2022-06-17 17:21:30|40350.8|40330.8|40348.3|40328.3|40351.2|40331.2|40348.3|40328.3|0
1655486500000|2022-06-17 17:21:40|40350.8|40330.8|40345.1|40325.1|40350.8|40330.8|40345.1|40325.1|3
1655486510000|2022-06-17 17:21:50|40343.3|40323.3|40340.4|40320.4|40343.3|40323.3|40338.3|40318.3|2
1655486520000|2022-06-17 17:22:00|40338.3|40318.3|40333.3|40313.3|40343.3|40323.3|40333.3|40313.3|7
1655486530000|2022-06-17 17:22:10|40335.8|40315.8|40343.3|40323.3|40343.3|40323.3|40335.8|40315.8|7
1655486540000|2022-06-17 17:22:20|40342.6|40322.6|40335.4|40315.4|40342.6|40322.6|40335.4|40315.4|0
1655486550000|2022-06-17 17:22:30|40332.9|40312.9|40328.3|40308.3|40332.9|40312.9|40325.8|40305.8|3
1655486560000|2022-06-17 17:22:40|40326.2|40306.2|40325.8|40305.8|40326.2|40306.2|40323.7|40303.7|0
1655486570000|2022-06-17 17:22:50|40325.4|40305.4|40315.4|40295.4|40325.4|40305.4|40315.4|40295.4|1
1655486580000|2022-06-17 17:23:00|40313.3|40293.3|40308.3|40288.3|40313.3|40293.3|40308.3|40288.3|2
1655486590000|2022-06-17 17:23:10|40310.4|40290.4|40316.2|40296.2|40316.2|40296.2|40308.3|40288.3|2
1655486600000|2022-06-17 17:23:20|40316.5|40296.5|40315.8|40295.8|40316.5|40296.5|40315.8|40295.8|0
1655486610000|2022-06-17 17:23:30|40316.2|40296.2|40313.7|40293.7|40316.2|40296.2|40313.7|40293.7|1
1655486620000|2022-06-17 17:23:40|40315.8|40295.8|40308.3|40288.3|40315.8|40295.8|40308.3|40288.3|1
1655486630000|2022-06-17 17:23:50|40307.9|40287.9|40307.9|40287.9|40307.9|40287.9|40307.9|40287.9|0
1655486640000|2022-06-17 17:24:00|40308.7|40288.7|40311.2|40291.2|40313.3|40293.3|40308.3|40288.3|5
1655486650000|2022-06-17 17:24:10|40313.3|40293.3|40319|40299|40319|40299|40311.2|40291.2|3
1655486660000|2022-06-17 17:24:20|40318.7|40298.7|40319.1|40299.1|40319.1|40299.1|40318.7|40298.7|3
1655486670000|2022-06-17 17:24:30|40318.7|40298.7|40321.6|40301.6|40321.6|40301.6|40318.7|40298.7|1
1655486680000|2022-06-17 17:24:40|40323.7|40303.7|40326.2|40306.2|40326.9|40306.9|40323.7|40303.7|1
1655486690000|2022-06-17 17:24:50|40326.6|40306.6|40328.7|40308.7|40328.7|40308.7|40326.6|40306.6|0
1655486700000|2022-06-17 17:25:00|40326.6|40306.6|40328.7|40308.7|40329.1|40309.1|40326.6|40306.6|2
1655486710000|2022-06-17 17:25:10|40330.8|40310.8|40331.2|40311.2|40331.2|40311.2|40328.7|40308.7|2
1655486720000|2022-06-17 17:25:20|40330.8|40310.8|40324.1|40304.1|40330.8|40310.8|40324.1|40304.1|4
1655486730000|2022-06-17 17:25:30|40323.7|40303.7|40320.8|40300.8|40323.7|40303.7|40320.8|40300.8|0
1655486740000|2022-06-17 17:25:40|40323.3|40303.3|40323.7|40303.7|40323.7|40303.7|40323.3|40303.3|2
1655486750000|2022-06-17 17:25:50|40323.3|40303.3|40321.2|40301.2|40323.3|40303.3|40321.2|40301.2|1
1655486760000|2022-06-17 17:26:00|40320.8|40300.8|40311.2|40291.2|40320.8|40300.8|40308.3|40288.3|3
1655486770000|2022-06-17 17:26:10|40314.1|40294.1|40311.2|40291.2|40316.2|40296.2|40311.2|40291.2|0
1655486780000|2022-06-17 17:26:20|40311.6|40291.6|40308.3|40288.3|40313.7|40293.7|40308.3|40288.3|0
1655486790000|2022-06-17 17:26:30|40307.6|40287.6|40306.2|40286.2|40308.3|40288.3|40303.3|40283.3|1
1655486800000|2022-06-17 17:26:40|40308.3|40288.3|40310.8|40290.8|40310.8|40290.8|40306.2|40286.2|0
1655486810000|2022-06-17 17:26:50|40310.4|40290.4|40309.1|40289.1|40311.2|40291.2|40306.2|40286.2|1
1655486820000|2022-06-17 17:27:00|40311.2|40291.2|40316.6|40296.6|40316.6|40296.6|40311.2|40291.2|4
1655486830000|2022-06-17 17:27:10|40314.1|40294.1|40316.2|40296.2|40318.7|40298.7|40314.1|40294.1|0
1655486840000|2022-06-17 17:27:20|40318.3|40298.3|40315.8|40295.8|40318.7|40298.7|40315.8|40295.8|0
1655486850000|2022-06-17 17:27:30|40318.7|40298.7|40321.2|40301.2|40323.3|40303.3|40318.7|40298.7|7
1655486860000|2022-06-17 17:27:40|40320.8|40300.8|40323.3|40303.3|40323.3|40303.3|40320.8|40300.8|1
1655486870000|2022-06-17 17:27:50|40323.7|40303.7|40321.2|40301.2|40325.8|40305.8|40320.8|40300.8|3
1655486880000|2022-06-17 17:28:00|40320.8|40300.8|40321.2|40301.2|40325.8|40305.8|40320.8|40300.8|2
1655486890000|2022-06-17 17:28:10|40320.8|40300.8|40311.2|40291.2|40320.8|40300.8|40311.2|40291.2|4
1655486900000|2022-06-17 17:28:20|40313.3|40293.3|40310.8|40290.8|40313.3|40293.3|40307.9|40287.9|1
1655486910000|2022-06-17 17:28:30|40308.3|40288.3|40313.3|40293.3|40313.3|40293.3|40308.3|40288.3|3
1655486920000|2022-06-17 17:28:40|40311.2|40291.2|40313.3|40293.3|40313.3|40293.3|40310.8|40290.8|0
1655486930000|2022-06-17 17:28:50|40313.7|40293.7|40312.9|40292.9|40315.8|40295.8|40311.2|40291.2|1
1655486940000|2022-06-17 17:29:00|40313.3|40293.3|40320.8|40300.8|40320.8|40300.8|40308.7|40288.7|4
1655486950000|2022-06-17 17:29:10|40323.3|40303.3|40320.8|40300.8|40323.3|40303.3|40320.8|40300.8|0
1655486960000|2022-06-17 17:29:20|40318.7|40298.7|40318.3|40298.3|40321.2|40301.2|40318.3|40298.3|3
1655486970000|2022-06-17 17:29:30|40316.2|40296.2|40313.7|40293.7|40318.3|40298.3|40313.7|40293.7|0
1655486980000|2022-06-17 17:29:40|40313.3|40293.3|40313.3|40293.3|40313.3|40293.3|40308.3|40288.3|4
1655486990000|2022-06-17 17:29:50|40311.2|40291.2|40313.3|40293.3|40313.3|40293.3|40311.2|40291.2|0
1655487000000|2022-06-17 17:30:00|40310.4|40290.4|40308.3|40288.3|40310.4|40290.4|40295.4|40275.4|16
1655487010000|2022-06-17 17:30:10|40307.9|40287.9|40297.9|40277.9|40307.9|40287.9|40296.2|40276.2|8
1655487020000|2022-06-17 17:30:20|40295.8|40275.8|40298.3|40278.3|40300.8|40280.8|40295.8|40275.8|7
1655487030000|2022-06-17 17:30:30|40296.2|40276.2|40296.2|40276.2|40298.3|40278.3|40293.7|40273.7|2
1655487040000|2022-06-17 17:30:40|40298.3|40278.3|40295.8|40275.8|40298.3|40278.3|40295.8|40275.8|0
1655487050000|2022-06-17 17:30:50|40290.8|40270.8|40290.8|40270.8|40290.8|40270.8|40288.7|40268.7|4
1655487060000|2022-06-17 17:31:00|40288.7|40268.7|40290.8|40270.8|40293.3|40273.3|40288.3|40268.3|13
1655487070000|2022-06-17 17:31:10|40290.4|40270.4|40285.8|40265.8|40290.4|40270.4|40285.8|40265.8|6
1655487080000|2022-06-17 17:31:20|40283.3|40263.3|40275.8|40255.8|40283.3|40263.3|40273.3|40253.3|7
1655487090000|2022-06-17 17:31:30|40280.8|40260.8|40283.3|40263.3|40283.3|40263.3|40280.8|40260.8|4
1655487100000|2022-06-17 17:31:40|40282.6|40262.6|40266.2|40246.2|40282.6|40262.6|40266.2|40246.2|6
1655487110000|2022-06-17 17:31:50|40263.3|40243.3|40253.3|40233.3|40263.3|40243.3|40253.3|40233.3|7
1655487120000|2022-06-17 17:32:00|40252.9|40232.9|40250.8|40230.8|40252.9|40232.9|40250.8|40230.8|6
1655487130000|2022-06-17 17:32:10|40251.2|40231.2|40250.8|40230.8|40255.8|40235.8|40250.8|40230.8|6
1655487140000|2022-06-17 17:32:20|40250.4|40230.4|40245.4|40225.4|40250.4|40230.4|40245.4|40225.4|4
1655487150000|2022-06-17 17:32:30|40243.3|40223.3|40238.3|40218.3|40243.3|40223.3|40238.3|40218.3|6
1655487160000|2022-06-17 17:32:40|40238.7|40218.7|40241.2|40221.2|40241.2|40221.2|40236.2|40216.2|2
1655487170000|2022-06-17 17:32:50|40246.2|40226.2|40246.6|40226.6|40246.6|40226.6|40246.2|40226.2|3
1655487180000|2022-06-17 17:33:00|40248.7|40228.7|40258.3|40238.3|40260.4|40240.4|40248.7|40228.7|2
1655487190000|2022-06-17 17:33:10|40255.8|40235.8|40253.7|40233.7|40255.8|40235.8|40253.7|40233.7|10
1655487200000|2022-06-17 17:33:20|40255.8|40235.8|40253.3|40233.3|40257.9|40237.9|40253.3|40233.3|10
1655487210000|2022-06-17 17:33:30|40250.8|40230.8|40248.7|40228.7|40250.8|40230.8|40248.3|40228.3|5
1655487220000|2022-06-17 17:33:40|40248|40228|40245.8|40225.8|40248|40228|40245.5|40225.5|6
1655487230000|2022-06-17 17:33:50|40243.7|40223.7|40243.7|40223.7|40243.7|40223.7|40243.7|40223.7|19
1655487240000|2022-06-17 17:34:00|40246.2|40226.2|40246.2|40226.2|40246.6|40226.6|40246.2|40226.2|5
1655487250000|2022-06-17 17:34:10|40246.6|40226.6|40248.7|40228.7|40248.7|40228.7|40246.6|40226.6|2
1655487260000|2022-06-17 17:34:20|40256.2|40236.2|40263.3|40243.3|40263.3|40243.3|40256.2|40236.2|5
1655487270000|2022-06-17 17:34:30|40266.2|40246.2|40266.2|40246.2|40266.2|40246.2|40266.2|40246.2|0
1655487280000|2022-06-17 17:34:40|40268.3|40248.3|40271.2|40251.2|40275.8|40255.8|40268.3|40248.3|3
1655487290000|2022-06-17 17:34:50|40273.3|40253.3|40283.7|40263.7|40283.7|40263.7|40271.2|40251.2|2
1655487300000|2022-06-17 17:35:00|40284.1|40264.1|40290.8|40270.8|40293.3|40273.3|40284.1|40264.1|7
1655487310000|2022-06-17 17:35:10|40285.8|40265.8|40283.3|40263.3|40285.8|40265.8|40283.3|40263.3|11
1655487320000|2022-06-17 17:35:20|40283.7|40263.7|40283|40263|40285.8|40265.8|40280.8|40260.8|3
1655487330000|2022-06-17 17:35:30|40280.8|40260.8|40278.3|40258.3|40281.2|40261.2|40278.3|40258.3|1
1655487340000|2022-06-17 17:35:40|40278|40258|40273.3|40253.3|40278|40258|40273.3|40253.3|5
1655487350000|2022-06-17 17:35:50|40273|40253|40270.5|40250.5|40273|40253|40270.5|40250.5|3
1655487360000|2022-06-17 17:36:00|40270.8|40250.8|40270.8|40250.8|40273|40253|40270.8|40250.8|6
1655487370000|2022-06-17 17:36:10|40270.5|40250.5|40268.3|40248.3|40270.8|40250.8|40268.3|40248.3|4
1655487380000|2022-06-17 17:36:20|40266.2|40246.2|40270.8|40250.8|40270.8|40250.8|40266.2|40246.2|5
1655487390000|2022-06-17 17:36:30|40271.2|40251.2|40273.3|40253.3|40273.3|40253.3|40271.2|40251.2|2
1655487400000|2022-06-17 17:36:40|40273.7|40253.7|40276.2|40256.2|40276.2|40256.2|40271.2|40251.2|2
1655487410000|2022-06-17 17:36:50|40276.6|40256.6|40281.2|40261.2|40281.9|40261.9|40276.6|40256.6|4
1655487420000|2022-06-17 17:37:00|40281.6|40261.6|40275.8|40255.8|40283.3|40263.3|40275.8|40255.8|6
1655487430000|2022-06-17 17:37:10|||||||||2
1655487440000|2022-06-17 17:37:20|40273.3|40253.3|40273.3|40253.3|40273.3|40253.3|40273.3|40253.3|2
1655487450000|2022-06-17 17:37:30|40273|40253|40273|40253|40273.3|40253.3|40270.5|40250.5|3
1655487460000|2022-06-17 17:37:40|40270.5|40250.5|40266.2|40246.2|40272.6|40252.6|40266.2|40246.2|4
1655487470000|2022-06-17 17:37:50|40265.8|40245.8|40263.3|40243.3|40265.8|40245.8|40263.3|40243.3|0
1655487480000|2022-06-17 17:38:00|40263|40243|40260.8|40240.8|40263|40243|40260.8|40240.8|11
1655487490000|2022-06-17 17:38:10|40260.5|40240.5|40260.8|40240.8|40260.8|40240.8|40258.7|40238.7|5
1655487500000|2022-06-17 17:38:20|40261.2|40241.2|40266.2|40246.2|40271.2|40251.2|40261.2|40241.2|8
1655487510000|2022-06-17 17:38:30|40264.1|40244.1|40263.3|40243.3|40266.2|40246.2|40263.3|40243.3|1
1655487520000|2022-06-17 17:38:40|40264.1|40244.1|40263.3|40243.3|40266.2|40246.2|40263.3|40243.3|0
1655487530000|2022-06-17 17:38:50|40261.2|40241.2|40258.7|40238.7|40261.2|40241.2|40258.7|40238.7|6
1655487540000|2022-06-17 17:39:00|40258.3|40238.3|40258.3|40238.3|40263.3|40243.3|40256.2|40236.2|3
1655487550000|2022-06-17 17:39:10|40258|40238|40255.8|40235.8|40258.3|40238.3|40255.8|40235.8|1
1655487560000|2022-06-17 17:39:20|40255.1|40235.1|40250.8|40230.8|40255.1|40235.1|40248.7|40228.7|8
1655487570000|2022-06-17 17:39:30|40248.3|40228.3|40248.3|40228.3|40248.3|40228.3|40248.3|40228.3|3
1655487580000|2022-06-17 17:39:40|40251.2|40231.2|40250.8|40230.8|40251.2|40231.2|40250.8|40230.8|5
1655487590000|2022-06-17 17:39:50|40251.2|40231.2|40251.6|40231.6|40251.6|40231.6|40251.2|40231.2|1
1655487600000|2022-06-17 17:40:00|40254.1|40234.1|40266.2|40246.2|40268.7|40248.7|40253.7|40233.7|9
1655487610000|2022-06-17 17:40:10|40265.8|40245.8|40261.2|40241.2|40265.8|40245.8|40261.2|40241.2|3
1655487620000|2022-06-17 17:40:20|40258.7|40238.7|40256.6|40236.6|40261.2|40241.2|40256.6|40236.6|4
1655487630000|2022-06-17 17:40:30|40256.2|40236.2|40260.5|40240.5|40260.5|40240.5|40255.8|40235.8|4
1655487640000|2022-06-17 17:40:40|40256.2|40236.2|40264.1|40244.1|40264.1|40244.1|40256.2|40236.2|5
1655487650000|2022-06-17 17:40:50|40266.2|40246.2|40268.7|40248.7|40268.7|40248.7|40266.2|40246.2|0
1655487660000|2022-06-17 17:41:00|40270.8|40250.8|40271.2|40251.2|40273.3|40253.3|40270.8|40250.8|3
1655487670000|2022-06-17 17:41:10|40273.3|40253.3|40283.3|40263.3|40283.3|40263.3|40271.2|40251.2|4
1655487680000|2022-06-17 17:41:20|40283.7|40263.7|40283.3|40263.3|40285.8|40265.8|40281.2|40261.2|17
1655487690000|2022-06-17 17:41:30|40283.7|40263.7|40283.3|40263.3|40285.5|40265.5|40283.3|40263.3|0
1655487700000|2022-06-17 17:41:40|40283|40263|40278.7|40258.7|40283|40263|40278.7|40258.7|2
1655487710000|2022-06-17 17:41:50|40280.8|40260.8|40280.8|40260.8|40280.8|40260.8|40278.7|40258.7|2
1655487720000|2022-06-17 17:42:00|40281.2|40261.2|40283.7|40263.7|40286.6|40266.6|40281.2|40261.2|4
1655487730000|2022-06-17 17:42:10|40285.5|40265.5|40285.8|40265.8|40285.8|40265.8|40281.2|40261.2|2
1655487740000|2022-06-17 17:42:20|40288|40268|40293.3|40273.3|40293.3|40273.3|40288|40268|7
1655487750000|2022-06-17 17:42:30|40291.2|40271.2|40291.2|40271.2|40293.3|40273.3|40290.8|40270.8|4
1655487760000|2022-06-17 17:42:40|40290.8|40270.8|40291.2|40271.2|40291.2|40271.2|40290.8|40270.8|1
1655487770000|2022-06-17 17:42:50|40293.3|40273.3|40293.7|40273.7|40296.2|40276.2|40293.3|40273.3|5
1655487780000|2022-06-17 17:43:00|40291.6|40271.6|40291.2|40271.2|40293.7|40273.7|40291.2|40271.2|8
1655487790000|2022-06-17 17:43:10|40293.3|40273.3|40286.2|40266.2|40293.3|40273.3|40286.2|40266.2|2
1655487800000|2022-06-17 17:43:20|40286.6|40266.6|40293.3|40273.3|40293.3|40273.3|40286.6|40266.6|6
1655487820000|2022-06-17 17:43:40|40291.2|40271.2|40293.7|40273.7|40293.7|40273.7|40291.2|40271.2|6
1655487830000|2022-06-17 17:43:50|40294.1|40274.1|40286.2|40266.2|40294.1|40274.1|40285.8|40265.8|14
1655487840000|2022-06-17 17:44:00|40286.6|40266.6|40290.8|40270.8|40295.8|40275.8|40286.2|40266.2|5
1655487850000|2022-06-17 17:44:10|40288.7|40268.7|40290.8|40270.8|40291.2|40271.2|40288.7|40268.7|1
1655487860000|2022-06-17 17:44:20|40291.2|40271.2|40293.3|40273.3|40293.7|40273.7|40291.2|40271.2|5
1655487870000|2022-06-17 17:44:30|40291.6|40271.6|40293.3|40273.3|40293.7|40273.7|40291.2|40271.2|0
1655487880000|2022-06-17 17:44:40|40291.2|40271.2|40291.2|40271.2|40293.3|40273.3|40291.2|40271.2|4
1655487890000|2022-06-17 17:44:50|40293.7|40273.7|40289.1|40269.1|40293.7|40273.7|40289.1|40269.1|3
1655487900000|2022-06-17 17:45:00|40293.3|40273.3|40305.8|40285.8|40305.8|40285.8|40293.3|40273.3|19
1655487910000|2022-06-17 17:45:10|40303.7|40283.7|40303.3|40283.3|40305.8|40285.8|40303.3|40283.3|4
1655487920000|2022-06-17 17:45:20|40300.8|40280.8|40300.8|40280.8|40300.8|40280.8|40298.3|40278.3|1
1655487930000|2022-06-17 17:45:30|40301.2|40281.2|40296.2|40276.2|40301.2|40281.2|40296.2|40276.2|10
1655487940000|2022-06-17 17:45:40|40298.7|40278.7|40298.3|40278.3|40300.5|40280.5|40296.2|40276.2|1
1655487950000|2022-06-17 17:45:50|40296.2|40276.2|40300.8|40280.8|40300.8|40280.8|40296.2|40276.2|1
1655487960000|2022-06-17 17:46:00|40303|40283|40298.7|40278.7|40303|40283|40298.7|40278.7|6
1655487970000|2022-06-17 17:46:10|40298.3|40278.3|40295.8|40275.8|40298.3|40278.3|40295.8|40275.8|1
1655487980000|2022-06-17 17:46:20|40295.5|40275.5|40286.2|40266.2|40295.5|40275.5|40285.8|40265.8|6
1655487990000|2022-06-17 17:46:30|40285.8|40265.8|40283.3|40263.3|40285.8|40265.8|40283.3|40263.3|2
1655488000000|2022-06-17 17:46:40|40281.2|40261.2|40283.3|40263.3|40285.5|40265.5|40280.8|40260.8|0
1655488010000|2022-06-17 17:46:50|40280.8|40260.8|40280.8|40260.8|40285.8|40265.8|40280.8|40260.8|3
1655488020000|2022-06-17 17:47:00|40280.5|40260.5|40270.8|40250.8|40280.5|40260.5|40270.8|40250.8|7
1655488030000|2022-06-17 17:47:10|40270.5|40250.5|40270.8|40250.8|40270.8|40250.8|40268.7|40248.7|6
1655488040000|2022-06-17 17:47:20|40271.2|40251.2|40268.3|40248.3|40271.2|40251.2|40268.3|40248.3|3
1655488050000|2022-06-17 17:47:30|40266.2|40246.2|40270.8|40250.8|40270.8|40250.8|40266.2|40246.2|3
1655488070000|2022-06-17 17:47:50|40271.6|40251.6|40285.8|40265.8|40285.8|40265.8|40271.6|40251.6|5
1655488080000|2022-06-17 17:48:00|40286.2|40266.2|40288.7|40268.7|40293.7|40273.7|40286.2|40266.2|4
1655488090000|2022-06-17 17:48:10|40288.3|40268.3|40283.7|40263.7|40288.3|40268.3|40283.7|40263.7|3
1655488100000|2022-06-17 17:48:20|40283|40263|40278.7|40258.7|40283|40263|40278.7|40258.7|2
1655488110000|2022-06-17 17:48:30|40279.1|40259.1|40284.1|40264.1|40284.1|40264.1|40279.1|40259.1|19
1655488120000|2022-06-17 17:48:40|40286.2|40266.2|40285.8|40265.8|40288.7|40268.7|40285.8|40265.8|3
1655488130000|2022-06-17 17:48:50|40283.3|40263.3|40286.2|40266.2|40286.6|40266.6|40283.3|40263.3|0
1655488140000|2022-06-17 17:49:00|40286.6|40266.6|40285.9|40265.9|40288.7|40268.7|40285.9|40265.9|1
1655488150000|2022-06-17 17:49:10|40286.2|40266.2|40290.9|40270.9|40290.9|40270.9|40286.2|40266.2|3
1655488160000|2022-06-17 17:49:20|40291.6|40271.6|40305.9|40285.9|40305.9|40285.9|40291.6|40271.6|5
1655488170000|2022-06-17 17:49:30|40306.2|40286.2|40310.9|40290.9|40310.9|40290.9|40306.2|40286.2|1
1655488180000|2022-06-17 17:49:40|40311.2|40291.2|40313.4|40293.4|40313.4|40293.4|40311.2|40291.2|6
1655488190000|2022-06-17 17:49:50|40310.9|40290.9|40305.9|40285.9|40310.9|40290.9|40305.9|40285.9|6
1655488200000|2022-06-17 17:50:00|40306.2|40286.2|40320.9|40300.9|40320.9|40300.9|40306.2|40286.2|5
1655488210000|2022-06-17 17:50:10|40321.2|40301.2|40315.5|40295.5|40323.4|40303.4|40315.5|40295.5|4
1655488220000|2022-06-17 17:50:20|40315.9|40295.9|40316.2|40296.2|40318.4|40298.4|40315.9|40295.9|5
1655488230000|2022-06-17 17:50:30|40315.9|40295.9|40315.9|40295.9|40315.9|40295.9|40315.5|40295.5|2
1655488240000|2022-06-17 17:50:40|40315.5|40295.5|40313|40293|40315.5|40295.5|40313|40293|2
1655488250000|2022-06-17 17:50:50|40313.4|40293.4|40313.7|40293.7|40313.7|40293.7|40313.4|40293.4|7
1655488260000|2022-06-17 17:51:00|40315.9|40295.9|40313.7|40293.7|40316.2|40296.2|40313.7|40293.7|1
1655488270000|2022-06-17 17:51:10|40314.1|40294.1|40314.1|40294.1|40314.1|40294.1|40313.7|40293.7|1
1655488280000|2022-06-17 17:51:20|40313.7|40293.7|40311.2|40291.2|40313.7|40293.7|40311.2|40291.2|1
1655488300000|2022-06-17 17:51:40|40310.9|40290.9|40306.6|40286.6|40310.9|40290.9|40306.6|40286.6|6
1655488310000|2022-06-17 17:51:50|40304.5|40284.5|40304.1|40284.1|40304.5|40284.5|40301.6|40281.6|1
1655488320000|2022-06-17 17:52:00|40302|40282|40306.6|40286.6|40306.6|40286.6|40302|40282|3
1655488330000|2022-06-17 17:52:10|40307.3|40287.3|40311.6|40291.6|40311.6|40291.6|40307.3|40287.3|1
1655488340000|2022-06-17 17:52:20|40309.1|40289.1|40306.6|40286.6|40309.1|40289.1|40306.6|40286.6|7
1655488350000|2022-06-17 17:52:30|40304.1|40284.1|40304.1|40284.1|40304.1|40284.1|40304.1|40284.1|2
1655488360000|2022-06-17 17:52:40|40306.6|40286.6|40304.5|40284.5|40306.6|40286.6|40304.5|40284.5|0
1655488370000|2022-06-17 17:52:50|40306.6|40286.6|40306.6|40286.6|40307|40287|40304.5|40284.5|0
1655488380000|2022-06-17 17:53:00|40307|40287|40301.2|40281.2|40309.1|40289.1|40301.2|40281.2|6
1655488390000|2022-06-17 17:53:10|40301.6|40281.6|40296.6|40276.6|40301.6|40281.6|40296.6|40276.6|37
1655488400000|2022-06-17 17:53:20|40297|40277|40301.6|40281.6|40301.6|40281.6|40297|40277|2
1655488410000|2022-06-17 17:53:30|40304.1|40284.1|40304.1|40284.1|40304.1|40284.1|40304.1|40284.1|2
1655488420000|2022-06-17 17:53:40|40304.5|40284.5|40304.1|40284.1|40309.1|40289.1|40304.1|40284.1|12
1655488430000|2022-06-17 17:53:50|40302|40282|40299.1|40279.1|40302|40282|40299.1|40279.1|2
1655488440000|2022-06-17 17:54:00|40296.2|40276.2|40296.6|40276.6|40297|40277|40294.1|40274.1|5
1655488450000|2022-06-17 17:54:10|40301.2|40281.2|40296.6|40276.6|40301.6|40281.6|40296.6|40276.6|4
1655488460000|2022-06-17 17:54:20|40294.5|40274.5|40292|40272|40294.5|40274.5|40292|40272|16
1655488470000|2022-06-17 17:54:30|40292.3|40272.3|40296.6|40276.6|40297|40277|40292.3|40272.3|4
1655488480000|2022-06-17 17:54:40|40297|40277|40301.6|40281.6|40303.7|40283.7|40296.6|40276.6|6
1655488490000|2022-06-17 17:54:50|40302|40282|40299.1|40279.1|40302|40282|40299.1|40279.1|2
1655488500000|2022-06-17 17:55:00|40299.5|40279.5|40309.5|40289.5|40309.5|40289.5|40299.5|40279.5|4
1655488510000|2022-06-17 17:55:10|||||||||8
1655488520000|2022-06-17 17:55:20|40309.1|40289.1|40312|40292|40312|40292|40309.1|40289.1|6
1655488530000|2022-06-17 17:55:30|40312.3|40292.3|40309.5|40289.5|40314.5|40294.5|40309.5|40289.5|8
1655488540000|2022-06-17 17:55:40|40308.7|40288.7|40306.6|40286.6|40308.7|40288.7|40306.6|40286.6|3
1655488550000|2022-06-17 17:55:50|40307|40287|40309.8|40289.8|40309.8|40289.8|40307|40287|0
1655488560000|2022-06-17 17:56:00|||||||||4
1655488580000|2022-06-17 17:56:20|40309.5|40289.5|40314.5|40294.5|40314.5|40294.5|40309.5|40289.5|11
1655488600000|2022-06-17 17:56:40|||||||||3
1655488610000|2022-06-17 17:56:50|||||||||5
1655488620000|2022-06-17 17:57:00|||||||||1
1655488630000|2022-06-17 17:57:10|||||||||3
1655488640000|2022-06-17 17:57:20|||||||||3
1655488650000|2022-06-17 17:57:30|40312.4|40292.4|40312.7|40292.7|40312.7|40292.7|40310.2|40290.2|20
1655488660000|2022-06-17 17:57:40|40312.4|40292.4|40312.7|40292.7|40314.9|40294.9|40310.2|40290.2|12
1655488670000|2022-06-17 17:57:50|40312.4|40292.4|40312.7|40292.7|40312.7|40292.7|40310.2|40290.2|0
1655488680000|2022-06-17 17:58:00|40313.1|40293.1|40315.2|40295.2|40315.2|40295.2|40312.4|40292.4|1
1655488690000|2022-06-17 17:58:10|40312.4|40292.4|40312.4|40292.4|40312.7|40292.7|40312.4|40292.4|2
1655488700000|2022-06-17 17:58:20|40312.7|40292.7|40309.9|40289.9|40312.7|40292.7|40309.9|40289.9|7
1655488710000|2022-06-17 17:58:30|40307.7|40287.7|40307.7|40287.7|40307.7|40287.7|40307.4|40287.4|0
1655488720000|2022-06-17 17:58:40|40310.2|40290.2|40312.7|40292.7|40312.7|40292.7|40310.2|40290.2|6
1655488730000|2022-06-17 17:58:50|40310.2|40290.2|40312.7|40292.7|40312.7|40292.7|40309.9|40289.9|3
1655488740000|2022-06-17 17:59:00|40313.1|40293.1|40315.6|40295.6|40317.7|40297.7|40313.1|40293.1|5
1655488750000|2022-06-17 17:59:10|40317.7|40297.7|40317.4|40297.4|40317.7|40297.7|40312.4|40292.4|7
1655488760000|2022-06-17 17:59:20|40319.5|40299.5|40319.5|40299.5|40319.5|40299.5|40317.4|40297.4|1
1655488770000|2022-06-17 17:59:30|40317.4|40297.4|40319.1|40299.1|40319.1|40299.1|40317|40297|32
1655488780000|2022-06-17 17:59:40|40317|40297|40317|40297|40317|40297|40314.5|40294.5|3
1655488790000|2022-06-17 17:59:50|||||||||1
1655488800000|2022-06-17 18:00:00|40316.6|40296.6|40316.6|40296.6|40316.6|40296.6|40313.7|40293.7|16
1655488810000|2022-06-17 18:00:10|40314.1|40294.1|40316.6|40296.6|40316.6|40296.6|40313.7|40293.7|3
1655488820000|2022-06-17 18:00:20|40316.2|40296.2|40313.7|40293.7|40316.2|40296.2|40313.7|40293.7|4
1655488830000|2022-06-17 18:00:30|40314.1|40294.1|40314.1|40294.1|40316.6|40296.6|40313.7|40293.7|0
1655488840000|2022-06-17 18:00:40|40314.5|40294.5|40316.6|40296.6|40316.6|40296.6|40314.1|40294.1|5
1655488850000|2022-06-17 18:00:50|||||||||17
1655488860000|2022-06-17 18:01:00|||||||||38
1655488890000|2022-06-17 18:01:30|||||||||8
1655488900000|2022-06-17 18:01:40|||||||||4
1655488910000|2022-06-17 18:01:50|40313.7|40293.7|40313.7|40293.7|40316.2|40296.2|40313.7|40293.7|5
1655488920000|2022-06-17 18:02:00|40314.1|40294.1|40316.6|40296.6|40316.6|40296.6|40314.1|40294.1|4
1655488930000|2022-06-17 18:02:10|||||||||7
1655488940000|2022-06-17 18:02:20|40316.2|40296.2|40313.7|40293.7|40316.6|40296.6|40313.7|40293.7|1
1655488950000|2022-06-17 18:02:30|40314.1|40294.1|40313.7|40293.7|40314.1|40294.1|40313.7|40293.7|0
1655488960000|2022-06-17 18:02:40|40311.6|40291.6|40307|40287|40311.6|40291.6|40307|40287|1
1655488970000|2022-06-17 18:02:50|40306.6|40286.6|40309.1|40289.1|40309.1|40289.1|40306.2|40286.2|1
1655488980000|2022-06-17 18:03:00|40308.7|40288.7|40304.5|40284.5|40309.1|40289.1|40304.5|40284.5|1
1655488990000|2022-06-17 18:03:10|40304.9|40284.9|40304.5|40284.5|40307|40287|40304.5|40284.5|0
1655489000000|2022-06-17 18:03:20|40306.6|40286.6|40306.6|40286.6|40306.6|40286.6|40304.5|40284.5|0
1655489010000|2022-06-17 18:03:30|40307|40287|40304.5|40284.5|40309.5|40289.5|40304.5|40284.5|0
1655489020000|2022-06-17 18:03:40|40306.6|40286.6|40309.5|40289.5|40309.5|40289.5|40304.5|40284.5|0
1655489040000|2022-06-17 18:04:00|40304.5|40284.5|40304.5|40284.5|40304.5|40284.5|40304.5|40284.5|8
1655489060000|2022-06-17 18:04:20|40307|40287|40309.5|40289.5|40309.5|40289.5|40304.5|40284.5|7
1655489070000|2022-06-17 18:04:30|||||||||18
1655489080000|2022-06-17 18:04:40|||||||||1
1655489090000|2022-06-17 18:04:50|||||||||8
1655489100000|2022-06-17 18:05:00|40309.1|40289.1|40309.1|40289.1|40309.1|40289.1|40309.1|40289.1|8
1655489110000|2022-06-17 18:05:10|40308.8|40288.8|40309.1|40289.1|40309.1|40289.1|40306.3|40286.3|1
1655489120000|2022-06-17 18:05:20|40309.5|40289.5|40309.1|40289.1|40311.6|40291.6|40309.1|40289.1|0
1655489130000|2022-06-17 18:05:30|40309.5|40289.5|40309.5|40289.5|40312|40292|40309.1|40289.1|3
1655489140000|2022-06-17 18:05:40|40312|40292|40314.5|40294.5|40314.5|40294.5|40311.6|40291.6|2
1655489150000|2022-06-17 18:05:50|40314.1|40294.1|40312|40292|40314.5|40294.5|40311.6|40291.6|2
1655489160000|2022-06-17 18:06:00|40312.4|40292.4|40313.8|40293.8|40314.5|40294.5|40312.4|40292.4|1
1655489170000|2022-06-17 18:06:10|40311.3|40291.3|40299.1|40279.1|40311.3|40291.3|40299.1|40279.1|2
1655489180000|2022-06-17 18:06:20|40301.3|40281.3|40299.1|40279.1|40301.6|40281.6|40299.1|40279.1|0
1655489190000|2022-06-17 18:06:30|40301.3|40281.3|40292|40272|40301.3|40281.3|40292|40272|0
1655489200000|2022-06-17 18:06:40|40292.4|40272.4|40292|40272|40292.4|40272.4|40292|40272|0
1655489210000|2022-06-17 18:06:50|40296.3|40276.3|40296.6|40276.6|40298.8|40278.8|40296.3|40276.3|0
1655489220000|2022-06-17 18:07:00|40297|40277|40301.6|40281.6|40303.8|40283.8|40297|40277|0
1655489230000|2022-06-17 18:07:10|40303.8|40283.8|40309.5|40289.5|40309.5|40289.5|40303.8|40283.8|3
1655489240000|2022-06-17 18:07:20|40311.6|40291.6|40294.1|40274.1|40311.6|40291.6|40294.1|40274.1|7
1655489250000|2022-06-17 18:07:30|40294.9|40274.9|40299.1|40279.1|40299.1|40279.1|40294.1|40274.1|2
1655489260000|2022-06-17 18:07:40|40301.3|40281.3|40294.5|40274.5|40301.3|40281.3|40294.5|40274.5|1
1655489270000|2022-06-17 18:07:50|40294.1|40274.1|40291.6|40271.6|40294.1|40274.1|40291.3|40271.3|4
1655489280000|2022-06-17 18:08:00|40291.3|40271.3|40288.8|40268.8|40291.3|40271.3|40288.8|40268.8|0
1655489290000|2022-06-17 18:08:10|40289.1|40269.1|40281.3|40261.3|40289.1|40269.1|40281.3|40261.3|4
1655489300000|2022-06-17 18:08:20|40279.1|40259.1|40278.8|40258.8|40279.1|40259.1|40274.1|40254.1|1
1655489310000|2022-06-17 18:08:30|40279.1|40259.1|40291.3|40271.3|40291.3|40271.3|40279.1|40259.1|0
1655489330000|2022-06-17 18:08:50|40288.8|40268.8|40289.1|40269.1|40289.1|40269.1|40288.8|40268.8|0
1655489340000|2022-06-17 18:09:00|40289.5|40269.5|40288.8|40268.8|40291.6|40271.6|40286.6|40266.6|7
1655489350000|2022-06-17 18:09:10|40286.6|40266.6|40289.5|40269.5|40289.5|40269.5|40286.6|40266.6|0
1655489360000|2022-06-17 18:09:20|40291.6|40271.6|40291.6|40271.6|40291.6|40271.6|40291.6|40271.6|8
1655489370000|2022-06-17 18:09:30|40293.8|40273.8|40302|40282|40302|40282|40293.8|40273.8|9
1655489380000|2022-06-17 18:09:40|40304.1|40284.1|40315.9|40295.9|40315.9|40295.9|40304.1|40284.1|2
1655489390000|2022-06-17 18:09:50|40316.3|40296.3|40324.9|40304.9|40324.9|40304.9|40316.3|40296.3|11
1655489400000|2022-06-17 18:10:00|40325.2|40305.2|40327.4|40307.4|40334.5|40314.5|40325.2|40305.2|35
1655489410000|2022-06-17 18:10:10|40329.5|40309.5|40329.5|40309.5|40332|40312|40329.5|40309.5|4
1655489420000|2022-06-17 18:10:20|40332|40312|40329.5|40309.5|40334.5|40314.5|40329.5|40309.5|2
1655489430000|2022-06-17 18:10:30|40329.9|40309.9|40327.7|40307.7|40333.1|40313.1|40327.7|40307.7|9
1655489440000|2022-06-17 18:10:40|40330.2|40310.2|40327.7|40307.7|40332.4|40312.4|40327.7|40307.7|1
1655489450000|2022-06-17 18:10:50|40327.4|40307.4|40327.7|40307.7|40327.7|40307.7|40327.4|40307.4|0
1655489460000|2022-06-17 18:11:00|40329.9|40309.9|40332|40312|40332|40312|40329.9|40309.9|0
1655489470000|2022-06-17 18:11:10|40327.7|40307.7|40328.1|40308.1|40332.4|40312.4|40327.4|40307.4|2
1655489480000|2022-06-17 18:11:20|40332.4|40312.4|40327.7|40307.7|40332.4|40312.4|40327.7|40307.7|0
1655489490000|2022-06-17 18:11:30|40327.4|40307.4|40332.4|40312.4|40332.4|40312.4|40327.4|40307.4|0
1655489500000|2022-06-17 18:11:40|40332|40312|40327.4|40307.4|40332|40312|40327.4|40307.4|0
1655489510000|2022-06-17 18:11:50|40327.7|40307.7|40332.4|40312.4|40332.4|40312.4|40327.4|40307.4|0
1655489520000|2022-06-17 18:12:00|40327.7|40307.7|40332.7|40312.7|40332.7|40312.7|40327.7|40307.7|5
1655489530000|2022-06-17 18:12:10|40332.4|40312.4|40332.4|40312.4|40332.4|40312.4|40332.4|40312.4|3
1655489540000|2022-06-17 18:12:20|40332.7|40312.7|40332.4|40312.4|40332.7|40312.7|40330.2|40310.2|0
1655489550000|2022-06-17 18:12:30|40332.7|40312.7|40335.2|40315.2|40335.2|40315.2|40332.7|40312.7|1
1655489560000|2022-06-17 18:12:40|40330.2|40310.2|40330.2|40310.2|40330.2|40310.2|40330.2|40310.2|2
1655489570000|2022-06-17 18:12:50|||||||||6
1655489580000|2022-06-17 18:13:00|40332.4|40312.4|40329.9|40309.9|40335.2|40315.2|40329.9|40309.9|4
1655489590000|2022-06-17 18:13:10|40329.5|40309.5|40329.9|40309.9|40329.9|40309.9|40329.5|40309.5|0
1655489600000|2022-06-17 18:13:20|40329.5|40309.5|40327|40307|40329.5|40309.5|40324.1|40304.1|4
1655489610000|2022-06-17 18:13:30|40324.9|40304.9|40322|40302|40327|40307|40322|40302|0
1655489620000|2022-06-17 18:13:40|40319.5|40299.5|40319.5|40299.5|40319.5|40299.5|40319.5|40299.5|3
1655489630000|2022-06-17 18:13:50|||||||||4
1655489640000|2022-06-17 18:14:00|40324.9|40304.9|40330.3|40310.3|40330.3|40310.3|40324.9|40304.9|7
1655489650000|2022-06-17 18:14:10|40329.9|40309.9|40327.8|40307.8|40329.9|40309.9|40327.8|40307.8|1
1655489660000|2022-06-17 18:14:20|40328.1|40308.1|40330.6|40310.6|40330.6|40310.6|40327.8|40307.8|0
1655489670000|2022-06-17 18:14:30|40331|40311|40333.1|40313.1|40333.1|40313.1|40330.6|40310.6|5
1655489680000|2022-06-17 18:14:40|||||||||3
1655489700000|2022-06-17 18:15:00|40332.8|40312.8|40333.1|40313.1|40333.1|40313.1|40330.6|40310.6|7
1655489720000|2022-06-17 18:15:20|40330.3|40310.3|40330.3|40310.3|40330.3|40310.3|40330.3|40310.3|4
1655489730000|2022-06-17 18:15:30|40329.9|40309.9|40329.9|40309.9|40329.9|40309.9|40329.9|40309.9|1
1655489740000|2022-06-17 18:15:40|40327.8|40307.8|40327.8|40307.8|40327.8|40307.8|40327.4|40307.4|0
1655489750000|2022-06-17 18:15:50|40328.1|40308.1|40328.1|40308.1|40328.1|40308.1|40328.1|40308.1|0
1655489760000|2022-06-17 18:16:00|40332.4|40312.4|40332.4|40312.4|40332.4|40312.4|40332.4|40312.4|3
1655489770000|2022-06-17 18:16:10|||||||||1
1655489780000|2022-06-17 18:16:20|40340.6|40320.6|40355.3|40335.3|40355.3|40335.3|40340.6|40320.6|29
1655489790000|2022-06-17 18:16:30|40357.4|40337.4|40357.4|40337.4|40357.4|40337.4|40352.4|40332.4|5
1655489800000|2022-06-17 18:16:40|40357|40337|40355.3|40335.3|40357.4|40337.4|40354.9|40334.9|6
1655489810000|2022-06-17 18:16:50|40354.9|40334.9|40359.5|40339.5|40359.5|40339.5|40354.9|40334.9|3
1655489820000|2022-06-17 18:17:00|40359.9|40339.9|40362.4|40342.4|40362.4|40342.4|40359.9|40339.9|0
1655489830000|2022-06-17 18:17:10|40362|40342|40357.4|40337.4|40362|40342|40357.4|40337.4|1
1655489840000|2022-06-17 18:17:20|40355.3|40335.3|40347.8|40327.8|40355.3|40335.3|40347.4|40327.4|3
1655489850000|2022-06-17 18:17:30|40347.4|40327.4|40342.8|40322.8|40347.8|40327.8|40342.8|40322.8|1
1655489860000|2022-06-17 18:17:40|40343.1|40323.1|40352.8|40332.8|40352.8|40332.8|40343.1|40323.1|3
1655489870000|2022-06-17 18:17:50|40360.3|40340.3|40369.9|40349.9|40372|40352|40360.3|40340.3|11
1655489880000|2022-06-17 18:18:00|40374.9|40354.9|40379.9|40359.9|40382.4|40362.4|40374.9|40354.9|18
1655489890000|2022-06-17 18:18:10|||||||||1
1655489900000|2022-06-17 18:18:20|40382|40362|40379.9|40359.9|40384.9|40364.9|40379.9|40359.9|1
1655489920000|2022-06-17 18:18:40|40379.5|40359.5|40378.1|40358.1|40379.9|40359.9|40372|40352|2
1655489930000|2022-06-17 18:18:50|40383.1|40363.1|40412.4|40392.4|40412.4|40392.4|40383.1|40363.1|14
1655489940000|2022-06-17 18:19:00|40409.9|40389.9|40402.4|40382.4|40412|40392|40402.4|40382.4|10
1655489950000|2022-06-17 18:19:10|40399.9|40379.9|40389.9|40369.9|40399.9|40379.9|40389.9|40369.9|4
1655489960000|2022-06-17 18:19:20|40387.8|40367.8|40384.9|40364.9|40389.9|40369.9|40384.9|40364.9|5
1655489970000|2022-06-17 18:19:30|40385.6|40365.6|40392.4|40372.4|40392.4|40372.4|40385.6|40365.6|0
1655489980000|2022-06-17 18:19:40|40392|40372|40394.9|40374.9|40394.9|40374.9|40389.9|40369.9|1
1655489990000|2022-06-17 18:19:50|40392.4|40372.4|40384.9|40364.9|40394.9|40374.9|40382.4|40362.4|1
1655490000000|2022-06-17 18:20:00|40385.3|40365.3|40392.8|40372.8|40392.8|40372.8|40385.3|40365.3|2
1655490010000|2022-06-17 18:20:10|40395.3|40375.3|40417.4|40397.4|40417.4|40397.4|40395.3|40375.3|6
1655490020000|2022-06-17 18:20:20|40417.8|40397.8|40417.4|40397.4|40422|40402|40414.9|40394.9|5
1655490030000|2022-06-17 18:20:30|40416.6|40396.6|40414.9|40394.9|40416.6|40396.6|40412.4|40392.4|5
1655490040000|2022-06-17 18:20:40|||||||||2
1655490050000|2022-06-17 18:20:50|40412.4|40392.4|40409.5|40389.5|40412.4|40392.4|40407.4|40387.4|1
1655490060000|2022-06-17 18:21:00|40407.4|40387.4|40394.9|40374.9|40409.9|40389.9|40394.9|40374.9|4
1655490070000|2022-06-17 18:21:10|40394.5|40374.5|40394.5|40374.5|40394.9|40374.9|40392.4|40372.4|0
1655490080000|2022-06-17 18:21:20|40392.8|40372.8|40392|40372|40392.8|40372.8|40392|40372|0
1655490090000|2022-06-17 18:21:30|40392.4|40372.4|40394.9|40374.9|40394.9|40374.9|40392.4|40372.4|0
1655490100000|2022-06-17 18:21:40|40397.4|40377.4|40402.4|40382.4|40402.4|40382.4|40394.9|40374.9|8
1655490110000|2022-06-17 18:21:50|40402.8|40382.8|40400.6|40380.6|40404.9|40384.9|40397.4|40377.4|17
1655490120000|2022-06-17 18:22:00|40400.3|40380.3|40399.9|40379.9|40409.5|40389.5|40399.9|40379.9|14
1655490130000|2022-06-17 18:22:10|40399.5|40379.5|40395.6|40375.6|40402|40382|40394.9|40374.9|2
1655490140000|2022-06-17 18:22:20|40397.8|40377.8|40389.9|40369.9|40397.8|40377.8|40389.9|40369.9|4
1655490150000|2022-06-17 18:22:30|40387.8|40367.8|40385.3|40365.3|40387.8|40367.8|40385.3|40365.3|2
1655490160000|2022-06-17 18:22:40|40384.9|40364.9|40384.5|40364.5|40384.9|40364.9|40382.4|40362.4|2
1655490170000|2022-06-17 18:22:50|40382.4|40362.4|40382.4|40362.4|40382.4|40362.4|40379.9|40359.9|3
1655490180000|2022-06-17 18:23:00|40379.9|40359.9|40379.9|40359.9|40382.4|40362.4|40379.9|40359.9|0
1655490190000|2022-06-17 18:23:10|40382.4|40362.4|40379.9|40359.9|40382.4|40362.4|40379.9|40359.9|2
1655490200000|2022-06-17 18:23:20|40380.6|40360.6|40382.8|40362.8|40382.8|40362.8|40380.6|40360.6|3
1655490210000|2022-06-17 18:23:30|40380.3|40360.3|40380.3|40360.3|40382.4|40362.4|40380.3|40360.3|0
1655490220000|2022-06-17 18:23:40|40378.1|40358.1|40377.8|40357.8|40380.3|40360.3|40377.8|40357.8|2
1655490230000|2022-06-17 18:23:50|40376.7|40356.7|40372|40352|40376.7|40356.7|40369.9|40349.9|2
1655490240000|2022-06-17 18:24:00|40369.9|40349.9|40369.9|40349.9|40374.9|40354.9|40369.9|40349.9|4
1655490250000|2022-06-17 18:24:10|40369.5|40349.5|40372.4|40352.4|40372.4|40352.4|40365.6|40345.6|2
1655490260000|2022-06-17 18:24:20|40372.8|40352.8|40372.8|40352.8|40372.8|40352.8|40372.8|40352.8|3
1655490270000|2022-06-17 18:24:30|40373.5|40353.5|40377.8|40357.8|40377.8|40357.8|40373.5|40353.5|2
1655490280000|2022-06-17 18:24:40|40377.4|40357.4|40377.4|40357.4|40377.4|40357.4|40377.4|40357.4|0
1655490290000|2022-06-17 18:24:50|40374.9|40354.9|40372.8|40352.8|40374.9|40354.9|40369.9|40349.9|4
1655490300000|2022-06-17 18:25:00|40374.2|40354.2|40377.4|40357.4|40377.8|40357.8|40372|40352|3
1655490310000|2022-06-17 18:25:10|40377.8|40357.8|40379.9|40359.9|40379.9|40359.9|40377.4|40357.4|1
1655490320000|2022-06-17 18:25:20|40379.5|40359.5|40382.8|40362.8|40382.8|40362.8|40377.8|40357.8|4
1655490340000|2022-06-17 18:25:40|40382.4|40362.4|40382.4|40362.4|40382.4|40362.4|40382.4|40362.4|2
1655490350000|2022-06-17 18:25:50|40380.3|40360.3|40379.9|40359.9|40380.3|40360.3|40377.8|40357.8|0
1655490360000|2022-06-17 18:26:00|40374.9|40354.9|40363.5|40343.5|40374.9|40354.9|40363.5|40343.5|12
1655490370000|2022-06-17 18:26:10|40367.8|40347.8|40369.9|40349.9|40369.9|40349.9|40367.4|40347.4|3
1655490380000|2022-06-17 18:26:20|40369.5|40349.5|40367.4|40347.4|40369.5|40349.5|40367.4|40347.4|0
1655490390000|2022-06-17 18:26:30|40367.8|40347.8|40369.9|40349.9|40369.9|40349.9|40367.4|40347.4|0
1655490400000|2022-06-17 18:26:40|40370.6|40350.6|40373.1|40353.1|40373.1|40353.1|40370.6|40350.6|1
1655490410000|2022-06-17 18:26:50|40375.6|40355.6|40375.6|40355.6|40375.6|40355.6|40375.6|40355.6|0
1655490420000|2022-06-17 18:27:00|40375.3|40355.3|40374.9|40354.9|40377|40357|40372.8|40352.8|0
1655490430000|2022-06-17 18:27:10|40375.3|40355.3|40382.8|40362.8|40382.8|40362.8|40375.3|40355.3|1
1655490440000|2022-06-17 18:27:20|40383.1|40363.1|40382.4|40362.4|40385.3|40365.3|40382.4|40362.4|0
1655490450000|2022-06-17 18:27:30|40382.8|40362.8|40385.3|40365.3|40385.3|40365.3|40382.8|40362.8|2
1655490460000|2022-06-17 18:27:40|40384.9|40364.9|40399.9|40379.9|40399.9|40379.9|40384.9|40364.9|5
1655490470000|2022-06-17 18:27:50|40399.2|40379.2|40394.9|40374.9|40399.2|40379.2|40392.8|40372.8|0
1655490480000|2022-06-17 18:28:00|40392.4|40372.4|40387|40367|40392.4|40372.4|40387|40367|6
1655490490000|2022-06-17 18:28:10|40387.4|40367.4|40393.8|40373.8|40394.2|40374.2|40387.4|40367.4|2
1655490500000|2022-06-17 18:28:20|40394.2|40374.2|40391.3|40371.3|40396.3|40376.3|40389.2|40369.2|1
1655490510000|2022-06-17 18:28:30|40393.4|40373.4|40391.3|40371.3|40393.8|40373.8|40391.3|40371.3|0
1655490520000|2022-06-17 18:28:40|40391.7|40371.7|40396.7|40376.7|40396.7|40376.7|40391.3|40371.3|10
1655490530000|2022-06-17 18:28:50|40397.4|40377.4|40396.3|40376.3|40401.7|40381.7|40396.3|40376.3|7
1655490540000|2022-06-17 18:29:00|40394.2|40374.2|40384.2|40364.2|40394.2|40374.2|40381.3|40361.3|9
1655490550000|2022-06-17 18:29:10|40386.3|40366.3|40389.2|40369.2|40389.2|40369.2|40386.3|40366.3|8
1655490560000|2022-06-17 18:29:20|40386.3|40366.3|40386.3|40366.3|40389.2|40369.2|40386.3|40366.3|1
1655490570000|2022-06-17 18:29:30|40386.7|40366.7|40392|40372|40392|40372|40384.5|40364.5|3
1655490580000|2022-06-17 18:29:40|40394.2|40374.2|40393.4|40373.4|40397|40377|40391.3|40371.3|4
1655490590000|2022-06-17 18:29:50|40391.3|40371.3|40394.2|40374.2|40394.2|40374.2|40391.3|40371.3|3
1655490600000|2022-06-17 18:30:00|40393.8|40373.8|40381.3|40361.3|40394.2|40374.2|40381.3|40361.3|10
1655490610000|2022-06-17 18:30:10|40381.7|40361.7|40369.2|40349.2|40381.7|40361.7|40369.2|40349.2|1
1655490620000|2022-06-17 18:30:20|40368.4|40348.4|40367|40347|40368.4|40348.4|40364.2|40344.2|2
1655490630000|2022-06-17 18:30:30|40366.3|40346.3|40369.2|40349.2|40369.2|40349.2|40364.2|40344.2|0
1655490640000|2022-06-17 18:30:40|40369.5|40349.5|40374.2|40354.2|40374.9|40354.9|40369.5|40349.5|0
1655490650000|2022-06-17 18:30:50|40372|40352|40369.2|40349.2|40374.2|40354.2|40369.2|40349.2|0
1655490660000|2022-06-17 18:31:00|40364.5|40344.5|40362.4|40342.4|40364.9|40344.9|40360.3|40340.3|1
1655490670000|2022-06-17 18:31:10|40362.8|40342.8|40362|40342|40364.9|40344.9|40359.9|40339.9|0
1655490680000|2022-06-17 18:31:20|40359.9|40339.9|40354.9|40334.9|40359.9|40339.9|40354.9|40334.9|6
1655490690000|2022-06-17 18:31:30|40355.7|40335.7|40358.2|40338.2|40358.5|40338.5|40355.7|40335.7|0
1655490700000|2022-06-17 18:31:40|40358.5|40338.5|40360.3|40340.3|40360.7|40340.7|40358.5|40338.5|0
1655490710000|2022-06-17 18:31:50|40358.2|40338.2|40365.3|40345.3|40367.4|40347.4|40358.2|40338.2|2
1655490720000|2022-06-17 18:32:00|40367.4|40347.4|40364.9|40344.9|40369.5|40349.5|40364.9|40344.9|0
1655490730000|2022-06-17 18:32:10|40367.4|40347.4|40362|40342|40367.4|40347.4|40362|40342|1
1655490750000|2022-06-17 18:32:30|40354.9|40334.9|40357|40337|40357|40337|40354.9|40334.9|2
1655490760000|2022-06-17 18:32:40|40352.8|40332.8|40357|40337|40357|40337|40352.8|40332.8|3
1655490770000|2022-06-17 18:32:50|40354.9|40334.9|40347|40327|40354.9|40334.9|40347|40327|0
1655490780000|2022-06-17 18:33:00|40344.9|40324.9|40339.9|40319.9|40344.9|40324.9|40339.9|40319.9|3
1655490790000|2022-06-17 18:33:10|40339.5|40319.5|40338.4|40318.4|40339.5|40319.5|40338.4|40318.4|3
1655490800000|2022-06-17 18:33:20|40336.7|40316.7|40337|40317|40337|40317|40334.2|40314.2|0
1655490810000|2022-06-17 18:33:30|40337.4|40317.4|40339.9|40319.9|40339.9|40319.9|40334.9|40314.9|1
1655490820000|2022-06-17 18:33:40|40342.4|40322.4|40337.4|40317.4|40342.8|40322.8|40337.4|40317.4|1
1655490830000|2022-06-17 18:33:50|||||||||1
1655490840000|2022-06-17 18:34:00|40334.9|40314.9|40334.9|40314.9|40334.9|40314.9|40332.4|40312.4|5
1655490850000|2022-06-17 18:34:10|40337|40317|40339.9|40319.9|40339.9|40319.9|40337|40317|14
1655490860000|2022-06-17 18:34:20|40340.3|40320.3|40344.9|40324.9|40344.9|40324.9|40340.3|40320.3|8
1655490870000|2022-06-17 18:34:30|40344.5|40324.5|40344.2|40324.2|40344.5|40324.5|40344.2|40324.2|2
1655490880000|2022-06-17 18:34:40|40344.5|40324.5|40347.4|40327.4|40347.4|40327.4|40344.5|40324.5|6
1655490890000|2022-06-17 18:34:50|40349.5|40329.5|40356.7|40336.7|40356.7|40336.7|40349.5|40329.5|8
1655490900000|2022-06-17 18:35:00|40357|40337|40362|40342|40362|40342|40356.7|40336.7|4
1655490910000|2022-06-17 18:35:10|40364.2|40344.2|40364.2|40344.2|40364.2|40344.2|40364.2|40344.2|2
1655490920000|2022-06-17 18:35:20|40364.5|40344.5|40366.3|40346.3|40366.7|40346.7|40364.2|40344.2|1
1655490930000|2022-06-17 18:35:30|40364.2|40344.2|40384.2|40364.2|40384.2|40364.2|40364.2|40344.2|4
1655490940000|2022-06-17 18:35:40|40386.3|40366.3|40399.2|40379.2|40399.2|40379.2|40386.3|40366.3|4
1655490950000|2022-06-17 18:35:50|40404.2|40384.2|40409.2|40389.2|40411.3|40391.3|40404.2|40384.2|9
1655490960000|2022-06-17 18:36:00|40409.5|40389.5|40411.7|40391.7|40413.8|40393.8|40409.5|40389.5|5
1655490970000|2022-06-17 18:36:10|40412|40392|40411.3|40391.3|40412|40392|40408.8|40388.8|5
1655490980000|2022-06-17 18:36:20|40413.4|40393.4|40411.3|40391.3|40414.2|40394.2|40411.3|40391.3|1
1655490990000|2022-06-17 18:36:30|40411.7|40391.7|40411.3|40391.3|40411.7|40391.7|40411.3|40391.3|1
1655491000000|2022-06-17 18:36:40|40411.7|40391.7|40409.2|40389.2|40411.7|40391.7|40409.2|40389.2|1
1655491010000|2022-06-17 18:36:50|40408.8|40388.8|40403.4|40383.4|40408.8|40388.8|40403.4|40383.4|2
1655491020000|2022-06-17 18:37:00|40403.8|40383.8|40404.5|40384.5|40404.5|40384.5|40401.3|40381.3|3
1655491030000|2022-06-17 18:37:10|40411.7|40391.7|40411.3|40391.3|40411.7|40391.7|40411.3|40391.3|4
1655491040000|2022-06-17 18:37:20|40414.2|40394.2|40416.7|40396.7|40416.7|40396.7|40414.2|40394.2|5
1655491050000|2022-06-17 18:37:30|40418.8|40398.8|40429.2|40409.2|40429.2|40409.2|40418.8|40398.8|4
1655491060000|2022-06-17 18:37:40|40429.5|40409.5|40426.7|40406.7|40434.2|40414.2|40426.7|40406.7|6
1655491070000|2022-06-17 18:37:50|40428.8|40408.8|40429.2|40409.2|40429.2|40409.2|40426.3|40406.3|2
1655491080000|2022-06-17 18:38:00|40427.1|40407.1|40426.7|40406.7|40427.1|40407.1|40426.7|40406.7|4
1655491090000|2022-06-17 18:38:10|40428.8|40408.8|40429.2|40409.2|40429.2|40409.2|40426.7|40406.7|3
1655491100000|2022-06-17 18:38:20|||||||||1
1655491110000|2022-06-17 18:38:30|40429.6|40409.6|40436.7|40416.7|40436.7|40416.7|40429.6|40409.6|3
1655491120000|2022-06-17 18:38:40|40438.8|40418.8|40441.7|40421.7|40441.7|40421.7|40436.3|40416.3|3
1655491130000|2022-06-17 18:38:50|40444.2|40424.2|40444.6|40424.6|40444.6|40424.6|40444.2|40424.2|2
1655491140000|2022-06-17 18:39:00|40449.2|40429.2|40449.6|40429.6|40449.6|40429.6|40449.2|40429.2|1
1655491150000|2022-06-17 18:39:10|40449.9|40429.9|40454.2|40434.2|40454.6|40434.6|40449.9|40429.9|5
1655491160000|2022-06-17 18:39:20|40454.6|40434.6|40454.2|40434.2|40454.6|40434.6|40451.7|40431.7|2
1655491170000|2022-06-17 18:39:30|40454.6|40434.6|40456.7|40436.7|40456.7|40436.7|40454.6|40434.6|5
1655491180000|2022-06-17 18:39:40|40457.1|40437.1|40464.6|40444.6|40464.6|40444.6|40457.1|40437.1|4
1655491190000|2022-06-17 18:39:50|40464.9|40444.9|40474.2|40454.2|40474.2|40454.2|40464.9|40444.9|4
1655491200000|2022-06-17 18:40:00|40476.7|40456.7|40497.4|40477.4|40499.9|40479.9|40476.7|40456.7|35
1655491210000|2022-06-17 18:40:10|40497.8|40477.8|40495.7|40475.7|40497.8|40477.8|40495.7|40475.7|3
1655491220000|2022-06-17 18:40:20|40497.8|40477.8|40502.4|40482.4|40502.4|40482.4|40495.7|40475.7|3
1655491230000|2022-06-17 18:40:30|40504.6|40484.6|40504.9|40484.9|40504.9|40484.9|40504.6|40484.6|2
1655491240000|2022-06-17 18:40:40|40507.1|40487.1|40509.2|40489.2|40509.2|40489.2|40504.2|40484.2|6
1655491250000|2022-06-17 18:40:50|40509.6|40489.6|40507.1|40487.1|40509.6|40489.6|40506.7|40486.7|1
1655491260000|2022-06-17 18:41:00|40509.2|40489.2|40499.2|40479.2|40509.6|40489.6|40499.2|40479.2|3
1655491280000|2022-06-17 18:41:20|40498.8|40478.8|40493.4|40473.4|40498.8|40478.8|40493.4|40473.4|6
1655491290000|2022-06-17 18:41:30|40488.4|40468.4|40484.2|40464.2|40488.4|40468.4|40474.2|40454.2|18
1655491300000|2022-06-17 18:41:40|40486.7|40466.7|40493.4|40473.4|40493.4|40473.4|40484.2|40464.2|1
1655491310000|2022-06-17 18:41:50|40493.8|40473.8|40496.3|40476.3|40496.3|40476.3|40493.8|40473.8|1
1655491320000|2022-06-17 18:42:00|40494.2|40474.2|40499.2|40479.2|40499.2|40479.2|40494.2|40474.2|4
1655491330000|2022-06-17 18:42:10|40501.7|40481.7|40504.2|40484.2|40504.2|40484.2|40501.7|40481.7|3
1655491340000|2022-06-17 18:42:20|40499.6|40479.6|40484.2|40464.2|40499.6|40479.6|40484.2|40464.2|2
1655491350000|2022-06-17 18:42:30|40483.8|40463.8|40482.1|40462.1|40483.8|40463.8|40481.3|40461.3|1
1655491360000|2022-06-17 18:42:40|40481.7|40461.7|40481.7|40461.7|40481.7|40461.7|40481.7|40461.7|3
1655491370000|2022-06-17 18:42:50|40479.2|40459.2|40478.8|40458.8|40479.2|40459.2|40478.8|40458.8|1
1655491380000|2022-06-17 18:43:00|40479.2|40459.2|40479.6|40459.6|40479.6|40459.6|40479.2|40459.2|6
1655491390000|2022-06-17 18:43:10|40479.9|40459.9|40479.2|40459.2|40479.9|40459.9|40477.1|40457.1|1
1655491400000|2022-06-17 18:43:20|40481.3|40461.3|40479.2|40459.2|40481.3|40461.3|40479.2|40459.2|1
1655491410000|2022-06-17 18:43:30|40478.8|40458.8|40474.2|40454.2|40478.8|40458.8|40471.7|40451.7|2
1655491420000|2022-06-17 18:43:40|40474.6|40454.6|40474.2|40454.2|40474.6|40454.6|40474.2|40454.2|3
1655491430000|2022-06-17 18:43:50|40473.8|40453.8|40468.8|40448.8|40473.8|40453.8|40468.8|40448.8|3
1655491440000|2022-06-17 18:44:00|40466.7|40446.7|40464.6|40444.6|40466.7|40446.7|40464.6|40444.6|0
1655491450000|2022-06-17 18:44:10|40464.2|40444.2|40462.1|40442.1|40464.6|40444.6|40462.1|40442.1|0
1655491460000|2022-06-17 18:44:20|40464.6|40444.6|40458.5|40438.5|40464.6|40444.6|40458.5|40438.5|3
1655491470000|2022-06-17 18:44:30|40458.8|40438.8|40461.7|40441.7|40461.7|40441.7|40458.8|40438.8|2
1655491480000|2022-06-17 18:44:40|40462.1|40442.1|40459.2|40439.2|40462.1|40442.1|40457.1|40437.1|1
1655491490000|2022-06-17 18:44:50|40459.6|40439.6|40454.2|40434.2|40459.9|40439.9|40454.2|40434.2|1
1655491500000|2022-06-17 18:45:00|40453.8|40433.8|40439.9|40419.9|40454.2|40434.2|40439.9|40419.9|8
1655491510000|2022-06-17 18:45:10|40439.6|40419.6|40437.1|40417.1|40439.6|40419.6|40437.1|40417.1|4
1655491520000|2022-06-17 18:45:20|40436.7|40416.7|40431.3|40411.3|40436.7|40416.7|40431.3|40411.3|6
1655491530000|2022-06-17 18:45:30|40431|40411|40417.1|40397.1|40431|40411|40416.7|40396.7|7
1655491540000|2022-06-17 18:45:40|40419.2|40399.2|40414.2|40394.2|40419.2|40399.2|40414.2|40394.2|1
1655491550000|2022-06-17 18:45:50|40418.8|40398.8|40409.2|40389.2|40419.2|40399.2|40409.2|40389.2|6
1655491560000|2022-06-17 18:46:00|40406.7|40386.7|40406.7|40386.7|40409.2|40389.2|40406.7|40386.7|2
1655491570000|2022-06-17 18:46:10|40409.2|40389.2|40414.9|40394.9|40414.9|40394.9|40407.1|40387.1|4
1655491580000|2022-06-17 18:46:20|40419.2|40399.2|40421.7|40401.7|40421.7|40401.7|40419.2|40399.2|2
1655491590000|2022-06-17 18:46:30|40422.1|40402.1|40426.7|40406.7|40426.7|40406.7|40421.7|40401.7|4
1655491600000|2022-06-17 18:46:40|40429.6|40409.6|40429.6|40409.6|40429.9|40409.9|40429.6|40409.6|2
1655491610000|2022-06-17 18:46:50|40431.7|40411.7|40438.8|40418.8|40443.1|40423.1|40429.2|40409.2|3
1655491620000|2022-06-17 18:47:00|40433.8|40413.8|40429.2|40409.2|40433.8|40413.8|40429.2|40409.2|2
1655491630000|2022-06-17 18:47:10|40426.7|40406.7|40429.6|40409.6|40431.7|40411.7|40424.2|40404.2|2
1655491640000|2022-06-17 18:47:20|40432.1|40412.1|40411.3|40391.3|40432.1|40412.1|40411.3|40391.3|7
1655491650000|2022-06-17 18:47:30|40404.2|40384.2|40404.2|40384.2|40404.2|40384.2|40401.7|40381.7|0
1655491660000|2022-06-17 18:47:40|40404.6|40384.6|40407.1|40387.1|40409.2|40389.2|40404.6|40384.6|2
1655491670000|2022-06-17 18:47:50|40407.4|40387.4|40407.1|40387.1|40409.6|40389.6|40406.7|40386.7|1
1655491680000|2022-06-17 18:48:00|40409.2|40389.2|40411.7|40391.7|40411.7|40391.7|40409.2|40389.2|2
1655491690000|2022-06-17 18:48:10|40414.2|40394.2|40414.2|40394.2|40414.2|40394.2|40409.6|40389.6|1
1655491700000|2022-06-17 18:48:20|40416.7|40396.7|40419.2|40399.2|40419.2|40399.2|40414.6|40394.6|2
1655491710000|2022-06-17 18:48:30|40419.6|40399.6|40421.7|40401.7|40421.7|40401.7|40419.2|40399.2|1
1655491720000|2022-06-17 18:48:40|40424.2|40404.2|40424.2|40404.2|40426.7|40406.7|40422.1|40402.1|1
1655491730000|2022-06-17 18:48:50|40421.7|40401.7|40419.2|40399.2|40421.7|40401.7|40419.2|40399.2|1
1655491740000|2022-06-17 18:49:00|40419.6|40399.6|40424.2|40404.2|40424.2|40404.2|40419.6|40399.6|0
1655491750000|2022-06-17 18:49:10|40423.8|40403.8|40423.8|40403.8|40423.8|40403.8|40421.7|40401.7|1
1655491760000|2022-06-17 18:49:20|40424.2|40404.2|40424.2|40404.2|40424.2|40404.2|40421.7|40401.7|0
1655491770000|2022-06-17 18:49:30|40424.6|40404.6|40423.8|40403.8|40426.7|40406.7|40423.8|40403.8|1
1655491780000|2022-06-17 18:49:40|40424.2|40404.2|40421.7|40401.7|40426.7|40406.7|40421.7|40401.7|2
1655491800000|2022-06-17 18:50:00|40421.3|40401.3|40399.2|40379.2|40421.3|40401.3|40394.2|40374.2|4
1655491810000|2022-06-17 18:50:10|40404.2|40384.2|40401.7|40381.7|40404.2|40384.2|40399.2|40379.2|2
1655491820000|2022-06-17 18:50:20|40402.1|40382.1|40404.2|40384.2|40404.2|40384.2|40402.1|40382.1|2
1655491830000|2022-06-17 18:50:30|40407.1|40387.1|40406.7|40386.7|40409.2|40389.2|40406.7|40386.7|1
1655491840000|2022-06-17 18:50:40|40406.3|40386.3|40399.2|40379.2|40406.3|40386.3|40399.2|40379.2|0
1655491850000|2022-06-17 18:50:50|40399.6|40379.6|40401.7|40381.7|40404.2|40384.2|40399.2|40379.2|0
1655491860000|2022-06-17 18:51:00|40402.1|40382.1|40404.2|40384.2|40406.7|40386.7|40402.1|40382.1|3
1655491870000|2022-06-17 18:51:10|40404.6|40384.6|40401.7|40381.7|40404.6|40384.6|40401.7|40381.7|1
1655491880000|2022-06-17 18:51:20|40402.1|40382.1|40404.6|40384.6|40406.7|40386.7|40402.1|40382.1|1
1655491890000|2022-06-17 18:51:30|40407.1|40387.1|40404.2|40384.2|40407.1|40387.1|40404.2|40384.2|1
1655491900000|2022-06-17 18:51:40|40401.7|40381.7|40404.2|40384.2|40404.2|40384.2|40401.7|40381.7|2
1655491910000|2022-06-17 18:51:50|40406.3|40386.3|40404.2|40384.2|40406.3|40386.3|40401.7|40381.7|1
1655491920000|2022-06-17 18:52:00|40404.6|40384.6|40406.7|40386.7|40406.7|40386.7|40404.2|40384.2|0
1655491930000|2022-06-17 18:52:10|||||||||2
1655491940000|2022-06-17 18:52:20|40404.6|40384.6|40401.7|40381.7|40404.6|40384.6|40401.7|40381.7|2
1655491950000|2022-06-17 18:52:30|40401|40381|40394.2|40374.2|40401|40381|40394.2|40374.2|4
1655491960000|2022-06-17 18:52:40|40394.6|40374.6|40396.7|40376.7|40396.7|40376.7|40394.6|40374.6|0
1655491970000|2022-06-17 18:52:50|||||||||1
1655491980000|2022-06-17 18:53:00|40394.2|40374.2|40399.2|40379.2|40399.2|40379.2|40394.2|40374.2|1
1655491990000|2022-06-17 18:53:10|40399.6|40379.6|40401.7|40381.7|40401.7|40381.7|40399.2|40379.2|0
1655492000000|2022-06-17 18:53:20|40402.1|40382.1|40404.2|40384.2|40404.2|40384.2|40402.1|40382.1|2
1655492010000|2022-06-17 18:53:30|40401.7|40381.7|40401.7|40381.7|40401.7|40381.7|40401.7|40381.7|0
1655492020000|2022-06-17 18:53:40|40399.2|40379.2|40392.1|40372.1|40399.2|40379.2|40391.7|40371.7|1
1655492030000|2022-06-17 18:53:50|40394.2|40374.2|40394.2|40374.2|40394.2|40374.2|40391.7|40371.7|1
1655492040000|2022-06-17 18:54:00|40394.6|40374.6|40394.6|40374.6|40394.6|40374.6|40394.6|40374.6|2
1655492050000|2022-06-17 18:54:10|40397.1|40377.1|40397.1|40377.1|40397.1|40377.1|40397.1|40377.1|1
1655492060000|2022-06-17 18:54:20|40399.6|40379.6|40399.6|40379.6|40399.6|40379.6|40399.6|40379.6|1
1655492070000|2022-06-17 18:54:30|40401.7|40381.7|40406.3|40386.3|40406.3|40386.3|40401.7|40381.7|0
1655492080000|2022-06-17 18:54:40|40409.2|40389.2|40411.7|40391.7|40414.2|40394.2|40409.2|40389.2|5
1655492090000|2022-06-17 18:54:50|||||||||2
1655492100000|2022-06-17 18:55:00|40409.2|40389.2|40409.2|40389.2|40409.2|40389.2|40409.2|40389.2|0
1655492110000|2022-06-17 18:55:10|40409.6|40389.6|40417.1|40397.1|40417.1|40397.1|40409.6|40389.6|4
1655492120000|2022-06-17 18:55:20|40419.2|40399.2|40429.2|40409.2|40429.2|40409.2|40419.2|40399.2|3
1655492130000|2022-06-17 18:55:30|40429.6|40409.6|40436.3|40416.3|40436.3|40416.3|40429.2|40409.2|6
1655492140000|2022-06-17 18:55:40|40438.8|40418.8|40441.7|40421.7|40441.7|40421.7|40436.7|40416.7|2
1655492150000|2022-06-17 18:55:50|40441.3|40421.3|40439.2|40419.2|40441.3|40421.3|40439.2|40419.2|2
1655492160000|2022-06-17 18:56:00|40441.3|40421.3|40434.2|40414.2|40441.3|40421.3|40432.1|40412.1|3
1655492170000|2022-06-17 18:56:10|40434.6|40414.6|40438.8|40418.8|40439.2|40419.2|40434.6|40414.6|2
1655492180000|2022-06-17 18:56:20|40436.7|40416.7|40436.7|40416.7|40436.7|40416.7|40434.2|40414.2|0
1655492190000|2022-06-17 18:56:30|40436.3|40416.3|40436.7|40416.7|40436.7|40416.7|40434.2|40414.2|0
1655492200000|2022-06-17 18:56:40|40434.6|40414.6|40434.2|40414.2|40434.6|40414.6|40431.7|40411.7|1
1655492210000|2022-06-17 18:56:50|40436.7|40416.7|40436.7|40416.7|40436.7|40416.7|40436.7|40416.7|0
1655492220000|2022-06-17 18:57:00|40434.2|40414.2|40431.7|40411.7|40434.2|40414.2|40431.7|40411.7|1
1655492230000|2022-06-17 18:57:10|||||||||6
1655492250000|2022-06-17 18:57:30|40421.7|40401.7|40421.7|40401.7|40421.7|40401.7|40421.7|40401.7|22
1655492260000|2022-06-17 18:57:40|40422.1|40402.1|40421.7|40401.7|40422.1|40402.1|40421.7|40401.7|0
1655492270000|2022-06-17 18:57:50|40419.6|40399.6|40417.5|40397.5|40419.6|40399.6|40417.1|40397.1|3
1655492280000|2022-06-17 18:58:00|40420|40400|40417.8|40397.8|40422.5|40402.5|40417.8|40397.8|2
1655492290000|2022-06-17 18:58:10|40420|40400|40417.1|40397.1|40420|40400|40417.1|40397.1|0
1655492300000|2022-06-17 18:58:20|40415.3|40395.3|40420|40400|40420|40400|40415|40395|1
1655492310000|2022-06-17 18:58:30|40422.5|40402.5|40420|40400|40422.8|40402.8|40420|40400|1
1655492330000|2022-06-17 18:58:50|40420.3|40400.3|40430|40410|40430|40410|40420|40400|2
1655492340000|2022-06-17 18:59:00|40429.6|40409.6|40425|40405|40429.6|40409.6|40425|40405|1
1655492350000|2022-06-17 18:59:10|40425.3|40405.3|40425|40405|40430|40410|40425|40405|1
1655492360000|2022-06-17 18:59:20|||||||||1
1655492370000|2022-06-17 18:59:30|||||||||3
1655492380000|2022-06-17 18:59:40|40427.5|40407.5|40432.1|40412.1|40434.6|40414.6|40427.5|40407.5|1
1655492390000|2022-06-17 18:59:50|40430|40410|40430|40410|40430|40410|40430|40410|3
1655492400000|2022-06-17 19:00:00|40429.2|40409.2|40435|40415|40435|40415|40427.5|40407.5|7
1655492410000|2022-06-17 19:00:10|40437.5|40417.5|40442.5|40422.5|40442.5|40422.5|40437.5|40417.5|4
1655492420000|2022-06-17 19:00:20|40445|40425|40445|40425|40447.5|40427.5|40442.8|40422.8|4
1655492430000|2022-06-17 19:00:30|40445.7|40425.7|40448.2|40428.2|40448.2|40428.2|40445.7|40425.7|2
1655492440000|2022-06-17 19:00:40|40447.8|40427.8|40452.1|40432.1|40452.5|40432.5|40447.8|40427.8|0
1655492450000|2022-06-17 19:00:50|40450|40430|40455|40435|40455|40435|40450|40430|0
1655492460000|2022-06-17 19:01:00|40452.5|40432.5|40452.5|40432.5|40452.5|40432.5|40452.5|40432.5|1
1655492470000|2022-06-17 19:01:10|40445|40425|40445|40425|40445|40425|40445|40425|2
1655492480000|2022-06-17 19:01:20|40444.6|40424.6|40442.5|40422.5|40444.6|40424.6|40442.1|40422.1|3
1655492490000|2022-06-17 19:01:30|40442.8|40422.8|40440|40420|40444.6|40424.6|40440|40420|0
1655492500000|2022-06-17 19:01:40|40437.5|40417.5|40440|40420|40440|40420|40437.5|40417.5|1
1655492510000|2022-06-17 19:01:50|40442.5|40422.5|40440|40420|40445|40425|40440|40420|0
1655492520000|2022-06-17 19:02:00|40437.1|40417.1|40430|40410|40437.1|40417.1|40430|40410|2
1655492530000|2022-06-17 19:02:10|40430.3|40410.3|40432.9|40412.9|40432.9|40412.9|40427.8|40407.8|3
1655492540000|2022-06-17 19:02:20|40435|40415|40435.8|40415.8|40435.8|40415.8|40435|40415|2
1655492550000|2022-06-17 19:02:30|40435.4|40415.4|40436.2|40416.2|40436.2|40416.2|40435.4|40415.4|7
1655492560000|2022-06-17 19:02:40|40436.5|40416.5|40435.8|40415.8|40436.5|40416.5|40435.4|40415.4|0
1655492570000|2022-06-17 19:02:50|40435.4|40415.4|40435.8|40415.8|40435.8|40415.8|40435.4|40415.4|0
1655492580000|2022-06-17 19:03:00|40436.2|40416.2|40435.8|40415.8|40436.2|40416.2|40435.8|40415.8|0
1655492590000|2022-06-17 19:03:10|40436.2|40416.2|40436.2|40416.2|40436.2|40416.2|40436.2|40416.2|0
1655492600000|2022-06-17 19:03:20|40453.2|40433.2|40453.2|40433.2|40453.2|40433.2|40453.2|40433.2|0
1655492610000|2022-06-17 19:03:30|40455.3|40435.3|40457.5|40437.5|40460|40440|40455.3|40435.3|1
1655492620000|2022-06-17 19:03:40|40457.1|40437.1|40454.6|40434.6|40457.5|40437.5|40454.6|40434.6|1
1655492630000|2022-06-17 19:03:50|40452.5|40432.5|40447.5|40427.5|40452.5|40432.5|40447.5|40427.5|1
1655492640000|2022-06-17 19:04:00|40442.5|40422.5|40430|40410|40442.5|40422.5|40427.8|40407.8|6
1655492650000|2022-06-17 19:04:10|40425|40405|40417.5|40397.5|40425|40405|40417.5|40397.5|3
1655492660000|2022-06-17 19:04:20|40415|40395|40415.3|40395.3|40420|40400|40415|40395|1
1655492670000|2022-06-17 19:04:30|40417.5|40397.5|40415|40395|40417.5|40397.5|40410|40390|2
1655492680000|2022-06-17 19:04:40|40415.7|40395.7|40420|40400|40422.1|40402.1|40415.7|40395.7|0
1655492690000|2022-06-17 19:04:50|||||||||2
1655492700000|2022-06-17 19:05:00|40419.2|40399.2|40420|40400|40420|40400|40417.1|40397.1|0
1655492710000|2022-06-17 19:05:10|40419.6|40399.6|40420|40400|40420|40400|40415|40395|1
1655492720000|2022-06-17 19:05:20|40419.6|40399.6|40410|40390|40419.6|40399.6|40405|40385|1
1655492730000|2022-06-17 19:05:30|40410.3|40390.3|40417.8|40397.8|40417.8|40397.8|40410.3|40390.3|1
1655492740000|2022-06-17 19:05:40|40419.6|40399.6|40414.2|40394.2|40421.7|40401.7|40413.9|40393.9|23
1655492750000|2022-06-17 19:05:50|40416.4|40396.4|40416.7|40396.7|40416.7|40396.7|40414.2|40394.2|0
1655492760000|2022-06-17 19:06:00|40419.2|40399.2|40411.4|40391.4|40419.2|40399.2|40409.6|40389.6|2
1655492770000|2022-06-17 19:06:10|40408.9|40388.9|40402.1|40382.1|40408.9|40388.9|40402.1|40382.1|4
1655492780000|2022-06-17 19:06:20|40399.2|40379.2|40394.2|40374.2|40399.2|40379.2|40391.7|40371.7|0
1655492790000|2022-06-17 19:06:30|40394.6|40374.6|40396.7|40376.7|40396.7|40376.7|40394.2|40374.2|0
1655492800000|2022-06-17 19:06:40|40397.8|40377.8|40407.1|40387.1|40407.1|40387.1|40397.8|40377.8|2
1655492810000|2022-06-17 19:06:50|40409.6|40389.6|40409.6|40389.6|40409.6|40389.6|40409.6|40389.6|0
1655492820000|2022-06-17 19:07:00|40411.7|40391.7|40419.2|40399.2|40421.7|40401.7|40411.7|40391.7|2
1655492830000|2022-06-17 19:07:10|40418.9|40398.9|40418.9|40398.9|40418.9|40398.9|40418.9|40398.9|1
1655492840000|2022-06-17 19:07:20|40416.7|40396.7|40416.7|40396.7|40416.7|40396.7|40416.7|40396.7|0
1655492850000|2022-06-17 19:07:30|40417.1|40397.1|40418.9|40398.9|40419.2|40399.2|40416.7|40396.7|0
1655492860000|2022-06-17 19:07:40|40417.1|40397.1|40419.6|40399.6|40419.6|40399.6|40417.1|40397.1|10
1655492870000|2022-06-17 19:07:50|40419.2|40399.2|40411.7|40391.7|40419.2|40399.2|40411.7|40391.7|4
1655492880000|2022-06-17 19:08:00|40411.4|40391.4|40401.7|40381.7|40411.4|40391.4|40401.7|40381.7|4
1655492890000|2022-06-17 19:08:10|40401.4|40381.4|40401.7|40381.7|40404.2|40384.2|40399.2|40379.2|1
1655492900000|2022-06-17 19:08:20|40404.2|40384.2|40398.5|40378.5|40404.2|40384.2|40396.4|40376.4|0
1655492910000|2022-06-17 19:08:30|40394.2|40374.2|40394.2|40374.2|40399.2|40379.2|40394.2|40374.2|0
1655492920000|2022-06-17 19:08:40|40391.7|40371.7|40399.6|40379.6|40403.5|40383.5|40391.7|40371.7|0
1655492930000|2022-06-17 19:08:50|40401.7|40381.7|40404.2|40384.2|40404.2|40384.2|40401.7|40381.7|0
1655492940000|2022-06-17 19:09:00|40404.6|40384.6|40396.7|40376.7|40404.6|40384.6|40396.7|40376.7|1
1655492950000|2022-06-17 19:09:10|40399.2|40379.2|40399.2|40379.2|40399.2|40379.2|40394.2|40374.2|0
1655492960000|2022-06-17 19:09:20|40401.4|40381.4|40404.2|40384.2|40404.2|40384.2|40399.2|40379.2|1
1655492970000|2022-06-17 19:09:30|40404.6|40384.6|40403.9|40383.9|40406.7|40386.7|40403.9|40383.9|1
1655492980000|2022-06-17 19:09:40|40401.7|40381.7|40396.7|40376.7|40401.7|40381.7|40396.7|40376.7|0
1655492990000|2022-06-17 19:09:50|40396.4|40376.4|40391.7|40371.7|40396.4|40376.4|40391.7|40371.7|2
1655493000000|2022-06-17 19:10:00|40391.4|40371.4|40387.1|40367.1|40391.4|40371.4|40387.1|40367.1|1
1655493010000|2022-06-17 19:10:10|40386.7|40366.7|40384.2|40364.2|40389.2|40369.2|40384.2|40364.2|3
1655493020000|2022-06-17 19:10:20|40383.9|40363.9|40384.2|40364.2|40384.2|40364.2|40383.9|40363.9|1
1655493030000|2022-06-17 19:10:30|40386.4|40366.4|40384.2|40364.2|40388.9|40368.9|40384.2|40364.2|0
1655493040000|2022-06-17 19:10:40|40383.9|40363.9|40384.2|40364.2|40386.7|40366.7|40383.9|40363.9|1
1655493050000|2022-06-17 19:10:50|40383.9|40363.9|40384.2|40364.2|40384.2|40364.2|40381.7|40361.7|0
1655493060000|2022-06-17 19:11:00|40383.9|40363.9|40381.4|40361.4|40383.9|40363.9|40381.4|40361.4|2
1655493070000|2022-06-17 19:11:10|40379.2|40359.2|40379.6|40359.6|40381.7|40361.7|40379.2|40359.2|1
1655493080000|2022-06-17 19:11:20|40379.2|40359.2|40379.2|40359.2|40379.2|40359.2|40379.2|40359.2|0
1655493090000|2022-06-17 19:11:30|40376.7|40356.7|40377.5|40357.5|40377.5|40357.5|40376.7|40356.7|0
1655493100000|2022-06-17 19:11:40|40377.1|40357.1|40377.1|40357.1|40377.1|40357.1|40377.1|40357.1|0
1655493110000|2022-06-17 19:11:50|40376.7|40356.7|40376.7|40356.7|40376.7|40356.7|40376.7|40356.7|1
1655493120000|2022-06-17 19:12:00|40376.4|40356.4|40366.7|40346.7|40376.4|40356.4|40366.7|40346.7|2
1655493130000|2022-06-17 19:12:10|40366|40346|40363.9|40343.9|40366|40346|40363.9|40343.9|1
1655493150000|2022-06-17 19:12:30|40361.7|40341.7|40345|40325|40361.7|40341.7|40344.2|40324.2|17
1655493160000|2022-06-17 19:12:40|40347.1|40327.1|40347.1|40327.1|40349.6|40329.6|40346.7|40326.7|3
1655493170000|2022-06-17 19:12:50|40346.7|40326.7|40344.2|40324.2|40346.7|40326.7|40342.1|40322.1|4
1655493180000|2022-06-17 19:13:00|40343.9|40323.9|40342.1|40322.1|40343.9|40323.9|40341.7|40321.7|1
1655493190000|2022-06-17 19:13:10|40344.6|40324.6|40342.1|40322.1|40344.6|40324.6|40342.1|40322.1|1
1655493210000|2022-06-17 19:13:30|40341.7|40321.7|40342.1|40322.1|40342.1|40322.1|40341.7|40321.7|0
1655493220000|2022-06-17 19:13:40|40344.6|40324.6|40344.6|40324.6|40344.6|40324.6|40342.5|40322.5|1
1655493230000|2022-06-17 19:13:50|40342.1|40322.1|40341.7|40321.7|40342.1|40322.1|40341.7|40321.7|0
1655493240000|2022-06-17 19:14:00|40342.1|40322.1|40341.4|40321.4|40344.6|40324.6|40341.4|40321.4|8
1655493250000|2022-06-17 19:14:10|40341.7|40321.7|40343.9|40323.9|40343.9|40323.9|40341.7|40321.7|2
1655493260000|2022-06-17 19:14:20|40344.6|40324.6|40346.4|40326.4|40346.7|40326.7|40344.6|40324.6|1
1655493270000|2022-06-17 19:14:30|40346|40326|40343.9|40323.9|40346|40326|40341.7|40321.7|1
1655493280000|2022-06-17 19:14:40|40341.7|40321.7|40341.4|40321.4|40341.7|40321.7|40341.4|40321.4|1
1655493290000|2022-06-17 19:14:50|40338.9|40318.9|40336.7|40316.7|40341.4|40321.4|40336.7|40316.7|0
1655493300000|2022-06-17 19:15:00|40336.4|40316.4|40327.1|40307.1|40336.4|40316.4|40326.7|40306.7|0
1655493310000|2022-06-17 19:15:10|40322.1|40302.1|40322.1|40302.1|40322.1|40302.1|40319.6|40299.6|5
1655493320000|2022-06-17 19:15:20|40321.7|40301.7|40311.7|40291.7|40321.7|40301.7|40311.7|40291.7|11
1655493330000|2022-06-17 19:15:30|40307.5|40287.5|40307.9|40287.9|40307.9|40287.9|40307.5|40287.5|1
1655493340000|2022-06-17 19:15:40|40305.7|40285.7|40305.7|40285.7|40305.7|40285.7|40305.7|40285.7|18
1655493350000|2022-06-17 19:15:50|40305.4|40285.4|40300.7|40280.7|40305.7|40285.7|40300.7|40280.7|9
1655493360000|2022-06-17 19:16:00|40300.4|40280.4|40300.4|40280.4|40300.4|40280.4|40300.4|40280.4|8
1655493370000|2022-06-17 19:16:10|40300.7|40280.7|40302.9|40282.9|40302.9|40282.9|40300.7|40280.7|6
1655493380000|2022-06-17 19:16:20|40302.5|40282.5|40302.9|40282.9|40302.9|40282.9|40302.5|40282.5|0
1655493390000|2022-06-17 19:16:30|40302.5|40282.5|40302.5|40282.5|40305.4|40285.4|40302.5|40282.5|3
1655493400000|2022-06-17 19:16:40|40302.9|40282.9|40302.5|40282.5|40302.9|40282.9|40302.5|40282.5|0
1655493410000|2022-06-17 19:16:50|40300.4|40280.4|40297.9|40277.9|40300.4|40280.4|40297.9|40277.9|5
1655493420000|2022-06-17 19:17:00|40298.2|40278.2|40298.2|40278.2|40298.2|40278.2|40298.2|40278.2|1
1655493430000|2022-06-17 19:17:10|40297.9|40277.9|40298.2|40278.2|40298.2|40278.2|40297.9|40277.9|5
1655493440000|2022-06-17 19:17:20|40297.9|40277.9|40297.9|40277.9|40297.9|40277.9|40297.5|40277.5|14
1655493450000|2022-06-17 19:17:30|40300.4|40280.4|40300.4|40280.4|40300.4|40280.4|40300|40280|30
1655493460000|2022-06-17 19:17:40|40299.6|40279.6|40297.1|40277.1|40299.6|40279.6|40297.1|40277.1|6
1655493470000|2022-06-17 19:17:50|40297.5|40277.5|40297.9|40277.9|40297.9|40277.9|40297.5|40277.5|2
1655493480000|2022-06-17 19:18:00|40298.2|40278.2|40298.2|40278.2|40298.2|40278.2|40296.1|40276.1|21
1655493490000|2022-06-17 19:18:10|||||||||6
1655493500000|2022-06-17 19:18:20|40296.1|40276.1|40296.1|40276.1|40296.1|40276.1|40296.1|40276.1|3
1655493520000|2022-06-17 19:18:40|40295.7|40275.7|40295.7|40275.7|40295.7|40275.7|40295.7|40275.7|2
1655493530000|2022-06-17 19:18:50|40293.6|40273.6|40293.6|40273.6|40293.6|40273.6|40293.2|40273.2|4
1655493560000|2022-06-17 19:19:20|40296.1|40276.1|40308.6|40288.6|40308.6|40288.6|40296.1|40276.1|3
1655493570000|2022-06-17 19:19:30|40308.2|40288.2|40303.2|40283.2|40308.2|40288.2|40303.2|40283.2|2
1655493580000|2022-06-17 19:19:40|40303.6|40283.6|40300.7|40280.7|40303.6|40283.6|40300.7|40280.7|0
1655493590000|2022-06-17 19:19:50|40302.9|40282.9|40310.7|40290.7|40310.7|40290.7|40302.9|40282.9|2
1655493600000|2022-06-17 19:20:00|40311.5|40291.5|40318.2|40298.2|40318.2|40298.2|40311.5|40291.5|2
1655493610000|2022-06-17 19:20:10|40320.7|40300.7|40320.7|40300.7|40320.7|40300.7|40320.7|40300.7|1
1655493620000|2022-06-17 19:20:20|40321.1|40301.1|40338.2|40318.2|40338.2|40318.2|40321.1|40301.1|1
1655493630000|2022-06-17 19:20:30|40337.9|40317.9|40337.9|40317.9|40340.4|40320.4|40337.9|40317.9|0
1655493640000|2022-06-17 19:20:40|40340.4|40320.4|40340.7|40320.7|40340.7|40320.7|40335.7|40315.7|0
1655493650000|2022-06-17 19:20:50|40340.4|40320.4|40335.7|40315.7|40340.4|40320.4|40335.7|40315.7|1
1655493660000|2022-06-17 19:21:00|40337.9|40317.9|40344|40324|40344|40324|40337.9|40317.9|6
1655493670000|2022-06-17 19:21:10|40346.5|40326.5|40348.6|40328.6|40348.6|40328.6|40346.5|40326.5|1
1655493680000|2022-06-17 19:21:20|40350.7|40330.7|40351.1|40331.1|40351.1|40331.1|40350.7|40330.7|0
1655493690000|2022-06-17 19:21:30|40353.2|40333.2|40355.7|40335.7|40355.7|40335.7|40350.7|40330.7|2
1655493710000|2022-06-17 19:21:50|40355|40335|40355|40335|40355|40335|40355|40335|0
1655493720000|2022-06-17 19:22:00|40350.7|40330.7|40350.7|40330.7|40350.7|40330.7|40343.2|40323.2|8
1655493730000|2022-06-17 19:22:10|40351.5|40331.5|40361.5|40341.5|40361.5|40341.5|40351.5|40331.5|1
1655493740000|2022-06-17 19:22:20|40365.7|40345.7|40365.7|40345.7|40365.7|40345.7|40365.7|40345.7|2
1655493750000|2022-06-17 19:22:30|40365.4|40345.4|40365.7|40345.7|40365.7|40345.7|40365.4|40345.4|0
1655493760000|2022-06-17 19:22:40|40365.4|40345.4|40355.7|40335.7|40365.7|40345.7|40355.7|40335.7|1
1655493770000|2022-06-17 19:22:50|40355.4|40335.4|40363.6|40343.6|40364|40344|40350.7|40330.7|5
1655493780000|2022-06-17 19:23:00|40368.6|40348.6|40368.6|40348.6|40368.6|40348.6|40368.6|40348.6|1
1655493790000|2022-06-17 19:23:10|40366.1|40346.1|40368.6|40348.6|40368.6|40348.6|40366.1|40346.1|0
1655493800000|2022-06-17 19:23:20|40370.7|40350.7|40375.7|40355.7|40375.7|40355.7|40370.7|40350.7|2
1655493820000|2022-06-17 19:23:40|40373.2|40353.2|40373.2|40353.2|40375.7|40355.7|40373.2|40353.2|2
1655493830000|2022-06-17 19:23:50|40372.9|40352.9|40375.7|40355.7|40375.7|40355.7|40372.9|40352.9|0
1655493840000|2022-06-17 19:24:00|40378.2|40358.2|40375.7|40355.7|40380.7|40360.7|40375.7|40355.7|3
1655493850000|2022-06-17 19:24:10|40370.7|40350.7|40370.7|40350.7|40370.7|40350.7|40370.7|40350.7|4
1655493860000|2022-06-17 19:24:20|40370.4|40350.4|40365.7|40345.7|40370.4|40350.4|40365.7|40345.7|0
1655493870000|2022-06-17 19:24:30|40368.2|40348.2|40370.7|40350.7|40370.7|40350.7|40365.7|40345.7|1
1655493880000|2022-06-17 19:24:40|40367.9|40347.9|40367.9|40347.9|40367.9|40347.9|40367.9|40347.9|1
1655493890000|2022-06-17 19:24:50|40368.2|40348.2|40373.6|40353.6|40373.6|40353.6|40367.9|40347.9|1
1655493900000|2022-06-17 19:25:00|40372.9|40352.9|40373.6|40353.6|40373.6|40353.6|40371.1|40351.1|0
1655493910000|2022-06-17 19:25:10|40372.9|40352.9|40373.6|40353.6|40373.6|40353.6|40371.1|40351.1|0
1655493920000|2022-06-17 19:25:20|40373.2|40353.2|40371.1|40351.1|40373.2|40353.2|40370.7|40350.7|1
1655493930000|2022-06-17 19:25:30|40370.7|40350.7|40373.6|40353.6|40373.6|40353.6|40370.7|40350.7|6
1655493940000|2022-06-17 19:25:40|40374|40354|40375.7|40355.7|40376.1|40356.1|40374|40354|0
1655493950000|2022-06-17 19:25:50|40373.6|40353.6|40370.4|40350.4|40375|40355|40370.4|40350.4|0
1655493960000|2022-06-17 19:26:00|40370.7|40350.7|40373.2|40353.2|40373.2|40353.2|40368.6|40348.6|2
1655493970000|2022-06-17 19:26:10|40373.6|40353.6|40378.2|40358.2|40378.2|40358.2|40370.7|40350.7|9
1655493980000|2022-06-17 19:26:20|40380.7|40360.7|40386.1|40366.1|40386.1|40366.1|40380.7|40360.7|4
1655493990000|2022-06-17 19:26:30|40388.2|40368.2|40401.5|40381.5|40401.5|40381.5|40388.2|40368.2|6
1655494000000|2022-06-17 19:26:40|40401.1|40381.1|40401.5|40381.5|40401.5|40381.5|40401.1|40381.1|5
1655494010000|2022-06-17 19:26:50|40405.7|40385.7|40408.6|40388.6|40408.6|40388.6|40405.7|40385.7|3
1655494020000|2022-06-17 19:27:00|40409|40389|40411.1|40391.1|40411.1|40391.1|40408.6|40388.6|3
1655494030000|2022-06-17 19:27:10|40411.5|40391.5|40411.5|40391.5|40411.5|40391.5|40411.1|40391.1|1
1655494040000|2022-06-17 19:27:20|40411.1|40391.1|40411.1|40391.1|40411.1|40391.1|40411.1|40391.1|0
1655494050000|2022-06-17 19:27:30|40411.5|40391.5|40410.4|40390.4|40411.8|40391.8|40410.4|40390.4|7
1655494060000|2022-06-17 19:27:40|40405|40385|40400.7|40380.7|40405|40385|40400.7|40380.7|1
1655494070000|2022-06-17 19:27:50|40400|40380|40395.7|40375.7|40400|40380|40395.7|40375.7|0
1655494080000|2022-06-17 19:28:00|40395.4|40375.4|40378.2|40358.2|40395.4|40375.4|40378.2|40358.2|3
1655494100000|2022-06-17 19:28:20|40378.6|40358.6|40380.7|40360.7|40380.7|40360.7|40375.7|40355.7|4
1655494110000|2022-06-17 19:28:30|40381.1|40361.1|40383.6|40363.6|40385.7|40365.7|40381.1|40361.1|0
1655494120000|2022-06-17 19:28:40|40383.2|40363.2|40380.7|40360.7|40383.6|40363.6|40380.7|40360.7|1
1655494130000|2022-06-17 19:28:50|||||||||1
1655494140000|2022-06-17 19:29:00|40377.9|40357.9|40378.2|40358.2|40380.7|40360.7|40377.9|40357.9|0
1655494150000|2022-06-17 19:29:10|40380.7|40360.7|40373.2|40353.2|40380.7|40360.7|40373.2|40353.2|1
1655494160000|2022-06-17 19:29:20|40371.1|40351.1|40380|40360|40380|40360|40371.1|40351.1|2
1655494180000|2022-06-17 19:29:40|40373.6|40353.6|40371.1|40351.1|40373.6|40353.6|40371.1|40351.1|5
1655494190000|2022-06-17 19:29:50|40373.2|40353.2|40373.6|40353.6|40373.6|40353.6|40370.7|40350.7|5
1655494200000|2022-06-17 19:30:00|40373.2|40353.2|40372.9|40352.9|40373.6|40353.6|40370.7|40350.7|1
1655494210000|2022-06-17 19:30:10|40373.6|40353.6|40370.7|40350.7|40373.6|40353.6|40370.7|40350.7|1
1655494220000|2022-06-17 19:30:20|40372.9|40352.9|40371.1|40351.1|40372.9|40352.9|40371.1|40351.1|1
1655494230000|2022-06-17 19:30:30|40371.5|40351.5|40373.6|40353.6|40373.6|40353.6|40371.5|40351.5|1
1655494240000|2022-06-17 19:30:40|40373.2|40353.2|40368.2|40348.2|40373.6|40353.6|40368.2|40348.2|1
1655494250000|2022-06-17 19:30:50|40367.9|40347.9|40365.7|40345.7|40367.9|40347.9|40365.7|40345.7|1
1655494260000|2022-06-17 19:31:00|40363.6|40343.6|40363.2|40343.2|40365.7|40345.7|40363.2|40343.2|0
1655494270000|2022-06-17 19:31:10|40363.6|40343.6|40363.6|40343.6|40363.6|40343.6|40360.7|40340.7|3
1655494280000|2022-06-17 19:31:20|40363.2|40343.2|40360.7|40340.7|40363.2|40343.2|40360.7|40340.7|0
1655494290000|2022-06-17 19:31:30|40360.4|40340.4|40360.7|40340.7|40363.2|40343.2|40360.4|40340.4|1
1655494300000|2022-06-17 19:31:40|40358.6|40338.6|40355.7|40335.7|40358.6|40338.6|40355.7|40335.7|1
1655494310000|2022-06-17 19:31:50|40357.9|40337.9|40357.1|40337.1|40357.9|40337.9|40355.7|40335.7|0
1655494320000|2022-06-17 19:32:00|40355|40335|40342.9|40322.9|40355|40335|40342.9|40322.9|2
1655494330000|2022-06-17 19:32:10|40340.8|40320.8|40330.8|40310.8|40340.8|40320.8|40330.8|40310.8|1
1655494340000|2022-06-17 19:32:20|40332.9|40312.9|40335.8|40315.8|40335.8|40315.8|40330.8|40310.8|6
1655494350000|2022-06-17 19:32:30|40336.1|40316.1|40340.8|40320.8|40340.8|40320.8|40336.1|40316.1|0
1655494360000|2022-06-17 19:32:40|40341.1|40321.1|40343.6|40323.6|40343.6|40323.6|40340.8|40320.8|0
1655494370000|2022-06-17 19:32:50|40344.4|40324.4|40367.9|40347.9|40367.9|40347.9|40344.4|40324.4|3
1655494380000|2022-06-17 19:33:00|40360.8|40340.8|40353.6|40333.6|40360.8|40340.8|40353.6|40333.6|2
1655494390000|2022-06-17 19:33:10|40354.4|40334.4|40362.9|40342.9|40366.1|40346.1|40354.4|40334.4|2
1655494400000|2022-06-17 19:33:20|40360.8|40340.8|40350.4|40330.4|40362.9|40342.9|40350.4|40330.4|0
1655494410000|2022-06-17 19:33:30|40350|40330|40345.8|40325.8|40351.1|40331.1|40345.8|40325.8|0
1655494420000|2022-06-17 19:33:40|40348.3|40328.3|40343.3|40323.3|40350.8|40330.8|40343.3|40323.3|0
1655494430000|2022-06-17 19:33:50|40342.9|40322.9|40335.4|40315.4|40343.3|40323.3|40335.4|40315.4|0
1655494440000|2022-06-17 19:34:00|40335.8|40315.8|40335.8|40315.8|40340.4|40320.4|40333.3|40313.3|1
1655494450000|2022-06-17 19:34:10|40338.3|40318.3|40338.6|40318.6|40338.6|40318.6|40335.8|40315.8|0
1655494460000|2022-06-17 19:34:20|40341.1|40321.1|40343.3|40323.3|40343.6|40323.6|40340.8|40320.8|1
1655494470000|2022-06-17 19:34:30|40343.6|40323.6|40348.3|40328.3|40348.6|40328.6|40343.6|40323.6|2
1655494480000|2022-06-17 19:34:40|40347.9|40327.9|40338.3|40318.3|40347.9|40327.9|40338.3|40318.3|2
1655494490000|2022-06-17 19:34:50|40337.9|40317.9|40338.3|40318.3|40338.3|40318.3|40336.1|40316.1|1
1655494500000|2022-06-17 19:35:00|40337.9|40317.9|40333.6|40313.6|40338.6|40318.6|40333.6|40313.6|0
1655494510000|2022-06-17 19:35:10|40333.3|40313.3|40330.8|40310.8|40333.3|40313.3|40330.8|40310.8|0
1655494520000|2022-06-17 19:35:20|40332.9|40312.9|40333.6|40313.6|40335.4|40315.4|40330.8|40310.8|3
1655494530000|2022-06-17 19:35:30|40335.4|40315.4|40333.6|40313.6|40335.4|40315.4|40333.3|40313.3|0
1655494540000|2022-06-17 19:35:40|40333.3|40313.3|40334|40314|40334|40314|40331.1|40311.1|1
1655494550000|2022-06-17 19:35:50|40335.8|40315.8|40336.1|40316.1|40336.1|40316.1|40335.8|40315.8|3
1655494560000|2022-06-17 19:36:00|40336.5|40316.5|40335.8|40315.8|40336.5|40316.5|40333.3|40313.3|2
1655494570000|2022-06-17 19:36:10|40336.1|40316.1|40333.3|40313.3|40336.1|40316.1|40333.3|40313.3|0
1655494580000|2022-06-17 19:36:20|40333.6|40313.6|40333.6|40313.6|40333.6|40313.6|40333.3|40313.3|1
1655494590000|2022-06-17 19:36:30|40334|40314|40333.3|40313.3|40336.1|40316.1|40333.3|40313.3|1
1655494600000|2022-06-17 19:36:40|40332.9|40312.9|40330.8|40310.8|40332.9|40312.9|40330.8|40310.8|4
1655494610000|2022-06-17 19:36:50|40330.4|40310.4|40325.4|40305.4|40330.4|40310.4|40325.4|40305.4|1
1655494620000|2022-06-17 19:37:00|40323.3|40303.3|40321.1|40301.1|40323.3|40303.3|40318.6|40298.6|3
1655494630000|2022-06-17 19:37:10|40318.6|40298.6|40318.6|40298.6|40318.6|40298.6|40318.6|40298.6|2
1655494640000|2022-06-17 19:37:20|40318.3|40298.3|40318.3|40298.3|40318.3|40298.3|40316.1|40296.1|1
1655494650000|2022-06-17 19:37:30|40316.1|40296.1|40315.4|40295.4|40318.3|40298.3|40315.4|40295.4|5
1655494660000|2022-06-17 19:37:40|40313.3|40293.3|40312.9|40292.9|40313.3|40293.3|40310.8|40290.8|4
1655494670000|2022-06-17 19:37:50|40311.1|40291.1|40310.8|40290.8|40313.3|40293.3|40307.9|40287.9|4
1655494680000|2022-06-17 19:38:00|40310.4|40290.4|40308.3|40288.3|40310.8|40290.8|40305.8|40285.8|0
1655494690000|2022-06-17 19:38:10|40307.9|40287.9|40308.3|40288.3|40308.3|40288.3|40305.8|40285.8|0
1655494700000|2022-06-17 19:38:20|40308.6|40288.6|40300.8|40280.8|40308.6|40288.6|40300.4|40280.4|29
1655494710000|2022-06-17 19:38:30|40298.6|40278.6|40298.6|40278.6|40301.1|40281.1|40298.6|40278.6|2
1655494720000|2022-06-17 19:38:40|40299|40279|40303.3|40283.3|40303.3|40283.3|40298.6|40278.6|2
1655494730000|2022-06-17 19:38:50|40303.6|40283.6|40303.6|40283.6|40303.6|40283.6|40298.6|40278.6|0
1655494740000|2022-06-17 19:39:00|40304|40284|40298.6|40278.6|40305.8|40285.8|40297.9|40277.9|18
1655494750000|2022-06-17 19:39:10|40299|40279|40299|40279|40299|40279|40299|40279|3
1655494760000|2022-06-17 19:39:20|40298.6|40278.6|40291.5|40271.5|40298.6|40278.6|40291.5|40271.5|2
1655494770000|2022-06-17 19:39:30|40289.4|40269.4|40291.9|40271.9|40291.9|40271.9|40289.4|40269.4|0
1655494780000|2022-06-17 19:39:40|40294|40274|40294.4|40274.4|40294.4|40274.4|40292.2|40272.2|3
1655494790000|2022-06-17 19:39:50|40294.7|40274.7|40294.4|40274.4|40294.7|40274.7|40292.2|40272.2|1
1655494800000|2022-06-17 19:40:00|40293.6|40273.6|40289.4|40269.4|40294.4|40274.4|40289.4|40269.4|7
1655494810000|2022-06-17 19:40:10|40286.9|40266.9|40284.4|40264.4|40286.9|40266.9|40284.4|40264.4|5
1655494820000|2022-06-17 19:40:20|40286.5|40266.5|40286.9|40266.9|40286.9|40266.9|40286.5|40266.5|1
1655494830000|2022-06-17 19:40:30|||||||||1
1655494840000|2022-06-17 19:40:40|40287.2|40267.2|40287.2|40267.2|40287.2|40267.2|40287.2|40267.2|1
1655494850000|2022-06-17 19:40:50|40289|40269|40287.6|40267.6|40289.4|40269.4|40286.9|40266.9|1
1655494860000|2022-06-17 19:41:00|40289.7|40269.7|40311.5|40291.5|40311.5|40291.5|40287.6|40267.6|9
1655494870000|2022-06-17 19:41:10|40309.4|40289.4|40306.5|40286.5|40309.4|40289.4|40306.1|40286.1|5
1655494880000|2022-06-17 19:41:20|40309|40289|40309|40289|40309|40289|40309|40289|0
1655494890000|2022-06-17 19:41:30|40308.3|40288.3|40306.9|40286.9|40308.3|40288.3|40304|40284|1
1655494900000|2022-06-17 19:41:40|40309|40289|40309|40289|40311.1|40291.1|40309|40289|0
1655494910000|2022-06-17 19:41:50|40308.6|40288.6|40304.4|40284.4|40308.6|40288.6|40304|40284|1
1655494920000|2022-06-17 19:42:00|40306.5|40286.5|40304|40284|40306.5|40286.5|40304|40284|2
1655494930000|2022-06-17 19:42:10|40308.6|40288.6|40311.5|40291.5|40311.5|40291.5|40304|40284|3
1655494940000|2022-06-17 19:42:20|40309.4|40289.4|40311.5|40291.5|40311.5|40291.5|40306.5|40286.5|0
1655494950000|2022-06-17 19:42:30|40311.9|40291.9|40314|40294|40314|40294|40311.9|40291.9|1
1655494960000|2022-06-17 19:42:40|40311.5|40291.5|40321.5|40301.5|40321.5|40301.5|40311.5|40291.5|2
1655494970000|2022-06-17 19:42:50|40319.4|40299.4|40321.5|40301.5|40321.5|40301.5|40319.4|40299.4|1
1655494980000|2022-06-17 19:43:00|40321.9|40301.9|40334|40314|40334.4|40314.4|40321.9|40301.9|4
1655494990000|2022-06-17 19:43:10|40331.5|40311.5|40320.8|40300.8|40331.5|40311.5|40320.8|40300.8|1
1655495000000|2022-06-17 19:43:20|40318.6|40298.6|40311.5|40291.5|40318.6|40298.6|40311.1|40291.1|0
1655495010000|2022-06-17 19:43:30|40309.4|40289.4|40311.5|40291.5|40311.5|40291.5|40309.4|40289.4|2
1655495020000|2022-06-17 19:43:40|40311.1|40291.1|40311.5|40291.5|40311.5|40291.5|40308.6|40288.6|0
1655495030000|2022-06-17 19:43:50|40311.1|40291.1|40308.6|40288.6|40311.1|40291.1|40308.6|40288.6|0
1655495040000|2022-06-17 19:44:00|40309|40289|40311.5|40291.5|40311.5|40291.5|40308.6|40288.6|0
1655495050000|2022-06-17 19:44:10|40313.6|40293.6|40311.5|40291.5|40316.1|40296.1|40311.5|40291.5|0
1655495060000|2022-06-17 19:44:20|40312.2|40292.2|40313.6|40293.6|40316.5|40296.5|40312.2|40292.2|0
1655495070000|2022-06-17 19:44:30|40311.5|40291.5|40316.5|40296.5|40316.5|40296.5|40311.5|40291.5|0
1655495080000|2022-06-17 19:44:40|40314.4|40294.4|40314.4|40294.4|40314.4|40294.4|40314.4|40294.4|0
1655495090000|2022-06-17 19:44:50|40314|40294|40314|40294|40314|40294|40314|40294|0
1655495100000|2022-06-17 19:45:00|40313.6|40293.6|40313.6|40293.6|40314.4|40294.4|40313.6|40293.6|0
1655495110000|2022-06-17 19:45:10|40314.4|40294.4|40314.4|40294.4|40314.4|40294.4|40314|40294|1
1655495120000|2022-06-17 19:45:20|40314|40294|40311.5|40291.5|40314|40294|40311.5|40291.5|1
1655495130000|2022-06-17 19:45:30|40311.1|40291.1|40309|40289|40311.5|40291.5|40309|40289|0
1655495140000|2022-06-17 19:45:40|40308.6|40288.6|40308.6|40288.6|40308.6|40288.6|40308.6|40288.6|2
1655495150000|2022-06-17 19:45:50|40306.5|40286.5|40306.5|40286.5|40306.5|40286.5|40306.1|40286.1|0
1655495160000|2022-06-17 19:46:00|40306.1|40286.1|40306.5|40286.5|40306.5|40286.5|40306.1|40286.1|1
1655495170000|2022-06-17 19:46:10|40309|40289|40309|40289|40309|40289|40308.6|40288.6|2
1655495180000|2022-06-17 19:46:20|40309.4|40289.4|40309.4|40289.4|40309.4|40289.4|40309|40289|1
1655495190000|2022-06-17 19:46:30|||||||||1
1655495200000|2022-06-17 19:46:40|40309|40289|40314|40294|40314|40294|40309|40289|1
1655495210000|2022-06-17 19:46:50|40314.4|40294.4|40316.9|40296.9|40318.6|40298.6|40314|40294|0
1655495220000|2022-06-17 19:47:00|40319|40299|40321.5|40301.5|40321.5|40301.5|40319|40299|4
1655495230000|2022-06-17 19:47:10|40321.1|40301.1|40321.5|40301.5|40321.5|40301.5|40321.1|40301.1|0
1655495240000|2022-06-17 19:47:20|40321.1|40301.1|40319|40299|40321.1|40301.1|40319|40299|0
1655495250000|2022-06-17 19:47:30|40316.9|40296.9|40319|40299|40319|40299|40316.9|40296.9|0
1655495260000|2022-06-17 19:47:40|40321.1|40301.1|40321.1|40301.1|40321.9|40301.9|40321.1|40301.1|3
1655495270000|2022-06-17 19:47:50|40319|40299|40316.1|40296.1|40319|40299|40316.1|40296.1|2
1655495280000|2022-06-17 19:48:00|40315.8|40295.8|40311.5|40291.5|40315.8|40295.8|40311.5|40291.5|4
1655495290000|2022-06-17 19:48:10|40314.4|40294.4|40314.4|40294.4|40314.4|40294.4|40311.5|40291.5|0
1655495310000|2022-06-17 19:48:30|40316.5|40296.5|40316.9|40296.9|40316.9|40296.9|40316.5|40296.5|0
1655495320000|2022-06-17 19:48:40|40319|40299|40316.5|40296.5|40319|40299|40316.5|40296.5|2
1655495330000|2022-06-17 19:48:50|40316.1|40296.1|40314|40294|40316.1|40296.1|40314|40294|0
1655495340000|2022-06-17 19:49:00|40316.1|40296.1|40311.5|40291.5|40316.1|40296.1|40311.5|40291.5|0
1655495350000|2022-06-17 19:49:10|40311.1|40291.1|40311.5|40291.5|40311.5|40291.5|40311.1|40291.1|0
1655495380000|2022-06-17 19:49:40|40309|40289|40309|40289|40309|40289|40309|40289|0
1655495390000|2022-06-17 19:49:50|40309.4|40289.4|40309|40289|40309.8|40289.8|40309|40289|10
1655495400000|2022-06-17 19:50:00|40308.3|40288.3|40305.4|40285.4|40308.3|40288.3|40305.4|40285.4|7
1655495410000|2022-06-17 19:50:10|40303.3|40283.3|40303.3|40283.3|40303.3|40283.3|40303.3|40283.3|0
1655495470000|2022-06-17 19:51:10|40302.9|40282.9|40286.9|40266.9|40302.9|40282.9|40286.9|40266.9|23
1655495480000|2022-06-17 19:51:20|40289|40269|40289|40269|40289|40269|40289|40269|1
1655495490000|2022-06-17 19:51:30|40289.4|40269.4|40291.5|40271.5|40294|40274|40289.4|40269.4|1
1655495500000|2022-06-17 19:51:40|40291.9|40271.9|40294|40274|40296.5|40276.5|40291.9|40271.9|0
1655495510000|2022-06-17 19:51:50|40294.4|40274.4|40294|40274|40296.2|40276.2|40294|40274|0
1655495520000|2022-06-17 19:52:00|40293.7|40273.7|40286.5|40266.5|40293.7|40273.7|40286.5|40266.5|1
1655495530000|2022-06-17 19:52:10|40286.2|40266.2|40286.2|40266.2|40286.2|40266.2|40286.2|40266.2|0
1655495540000|2022-06-17 19:52:20|40286.5|40266.5|40286.2|40266.2|40286.5|40266.5|40284|40264|1
1655495550000|2022-06-17 19:52:30|40284|40264|40289|40269|40289|40269|40284|40264|1
1655495570000|2022-06-17 19:52:50|40291.2|40271.2|40291.2|40271.2|40291.2|40271.2|40291.2|40271.2|3
1655495580000|2022-06-17 19:53:00|40289|40269|40294|40274|40294|40274|40289|40269|1
1655495590000|2022-06-17 19:53:10|40293.7|40273.7|40296.5|40276.5|40296.5|40276.5|40291.5|40271.5|0
1655495600000|2022-06-17 19:53:20|40296.2|40276.2|40293.7|40273.7|40296.5|40276.5|40291.5|40271.5|0
1655495610000|2022-06-17 19:53:30|40291.5|40271.5|40294|40274|40296.5|40276.5|40291.5|40271.5|0
1655495620000|2022-06-17 19:53:40|40296.5|40276.5|40294|40274|40296.5|40276.5|40294|40274|0
1655495630000|2022-06-17 19:53:50|40293.7|40273.7|40291.2|40271.2|40294|40274|40291.2|40271.2|1
1655495640000|2022-06-17 19:54:00|40291.5|40271.5|40293.3|40273.3|40294|40274|40289|40269|4
1655495650000|2022-06-17 19:54:10|40289|40269|40291.9|40271.9|40291.9|40271.9|40289|40269|1
1655495660000|2022-06-17 19:54:20|40294|40274|40291.5|40271.5|40294|40274|40291.5|40271.5|2
1655495670000|2022-06-17 19:54:30|40293.7|40273.7|40293.7|40273.7|40294|40274|40291.5|40271.5|0
1655495680000|2022-06-17 19:54:40|40294|40274|40294|40274|40294|40274|40294|40274|4
1655495740000|2022-06-17 19:55:40|40295.1|40275.1|40295.9|40275.9|40295.9|40275.9|40295.1|40275.1|11
1655495750000|2022-06-17 19:55:50|40296.6|40276.6|40307.3|40287.3|40307.3|40287.3|40296.6|40276.6|0
1655495760000|2022-06-17 19:56:00|40309.4|40289.4|40311.5|40291.5|40311.5|40291.5|40309.4|40289.4|0
1655495770000|2022-06-17 19:56:10|40314|40294|40316.5|40296.5|40316.5|40296.5|40314|40294|0
1655495790000|2022-06-17 19:56:30|40316.9|40296.9|40321.9|40301.9|40321.9|40301.9|40316.9|40296.9|6
1655495800000|2022-06-17 19:56:40|40326.9|40306.9|40333.7|40313.7|40333.7|40313.7|40326.9|40306.9|5
1655495810000|2022-06-17 19:56:50|40338.7|40318.7|40343.7|40323.7|40346.2|40326.2|40338.7|40318.7|5
1655495820000|2022-06-17 19:57:00|40341.5|40321.5|40339|40319|40341.5|40321.5|40339|40319|0
1655495830000|2022-06-17 19:57:10|40338.3|40318.3|40329.4|40309.4|40338.3|40318.3|40329.4|40309.4|1
1655495840000|2022-06-17 19:57:20|40329|40309|40329|40309|40329|40309|40329|40309|0
1655495850000|2022-06-17 19:57:30|40326.9|40306.9|40326.9|40306.9|40326.9|40306.9|40326.9|40306.9|0
1655495860000|2022-06-17 19:57:40|40326.2|40306.2|40321.2|40301.2|40326.2|40306.2|40319|40299|1
1655495870000|2022-06-17 19:57:50|40316.5|40296.5|40314|40294|40319|40299|40314|40294|2
1655495880000|2022-06-17 19:58:00|40313.7|40293.7|40311.5|40291.5|40313.7|40293.7|40311.5|40291.5|1
1655495890000|2022-06-17 19:58:10|40314.4|40294.4|40314.4|40294.4|40314.4|40294.4|40314.4|40294.4|1
1655495900000|2022-06-17 19:58:20|40315.1|40295.1|40317.3|40297.3|40317.3|40297.3|40315.1|40295.1|1
1655495910000|2022-06-17 19:58:30|40316.5|40296.5|40321.5|40301.5|40321.5|40301.5|40316.5|40296.5|5
1655495920000|2022-06-17 19:58:40|40320.8|40300.8|40316.5|40296.5|40321.5|40301.5|40316.5|40296.5|1
1655495940000|2022-06-17 19:59:00|40314.4|40294.4|40321.5|40301.5|40321.5|40301.5|40314.4|40294.4|0
1655495950000|2022-06-17 19:59:10|40316.5|40296.5|40316.5|40296.5|40321.2|40301.2|40316.5|40296.5|3
1655495970000|2022-06-17 19:59:30|||||||||1
1655495980000|2022-06-17 19:59:40|40311.9|40291.9|40306.5|40286.5|40311.9|40291.9|40306.5|40286.5|4
1655495990000|2022-06-17 19:59:50|40304|40284|40306.5|40286.5|40311.5|40291.5|40304|40284|5
1655496000000|2022-06-17 20:00:00|40306.2|40286.2|40311.5|40291.5|40314|40294|40301.5|40281.5|6
1655496010000|2022-06-17 20:00:10|40310.8|40290.8|40311.5|40291.5|40311.5|40291.5|40310.8|40290.8|0
1655496020000|2022-06-17 20:00:20|40311.9|40291.9|40321.9|40301.9|40324|40304|40311.9|40291.9|3
1655496030000|2022-06-17 20:00:30|40324|40304|40321.5|40301.5|40324|40304|40319|40299|3
1655496040000|2022-06-17 20:00:40|40324|40304|40329.8|40309.8|40329.8|40309.8|40324|40304|11
1655496050000|2022-06-17 20:00:50|40330.5|40310.5|40334|40314|40336.5|40316.5|40330.5|40310.5|8
1655496060000|2022-06-17 20:01:00|40336.5|40316.5|40336.5|40316.5|40336.5|40316.5|40334.4|40314.4|1
1655496070000|2022-06-17 20:01:10|40336.2|40316.2|40331.5|40311.5|40336.5|40316.5|40331.5|40311.5|1
1655496080000|2022-06-17 20:01:20|40334|40314|40336.5|40316.5|40336.5|40316.5|40334|40314|0
1655496090000|2022-06-17 20:01:30|40334|40314|40344.4|40324.4|40344.4|40324.4|40331.5|40311.5|10
1655496100000|2022-06-17 20:01:40|40346.5|40326.5|40349|40329|40349|40329|40344.4|40324.4|1
1655496110000|2022-06-17 20:01:50|40349.4|40329.4|40356.5|40336.5|40356.5|40336.5|40349.4|40329.4|6
1655496120000|2022-06-17 20:02:00|40356.2|40336.2|40348.7|40328.7|40356.2|40336.2|40348.7|40328.7|1
1655496130000|2022-06-17 20:02:10|40346.5|40326.5|40341.5|40321.5|40346.5|40326.5|40341.5|40321.5|1
1655496140000|2022-06-17 20:02:20|40344|40324|40341.5|40321.5|40344|40324|40341.5|40321.5|0
1655496160000|2022-06-17 20:02:40|40336.5|40316.5|40336.5|40316.5|40336.5|40316.5|40336.5|40316.5|0
1655496170000|2022-06-17 20:02:50|40333.7|40313.7|40331.5|40311.5|40333.7|40313.7|40331.5|40311.5|0
1655496180000|2022-06-17 20:03:00|40334|40314|40331.5|40311.5|40334|40314|40331.5|40311.5|0
1655496200000|2022-06-17 20:03:20|||||||||1
1655496210000|2022-06-17 20:03:30|40335.8|40315.8|40335.8|40315.8|40335.8|40315.8|40335.8|40315.8|2
1655496220000|2022-06-17 20:03:40|40331.5|40311.5|40331.5|40311.5|40331.5|40311.5|40331.5|40311.5|0
1655496240000|2022-06-17 20:04:00|40329|40309|40326.5|40306.5|40329|40309|40324.4|40304.4|2
1655496250000|2022-06-17 20:04:10|40324.4|40304.4|40324.4|40304.4|40326.5|40306.5|40321.5|40301.5|0
1655496260000|2022-06-17 20:04:20|40324|40304|40324.4|40304.4|40324.4|40304.4|40324|40304|0
1655496270000|2022-06-17 20:04:30|40326.5|40306.5|40321.5|40301.5|40326.5|40306.5|40321.5|40301.5|1
1655496280000|2022-06-17 20:04:40|40324|40304|40324|40304|40324|40304|40324|40304|0
1655496310000|2022-06-17 20:05:10|||||||||1
1655496330000|2022-06-17 20:05:30|40323.7|40303.7|40323.7|40303.7|40323.7|40303.7|40323.7|40303.7|2
1655496340000|2022-06-17 20:05:40|40324|40304|40324|40304|40324|40304|40324|40304|0
1655496350000|2022-06-17 20:05:50|40323.7|40303.7|40324|40304|40324|40304|40323.7|40303.7|0
1655496360000|2022-06-17 20:06:00|40328.7|40308.7|40329|40309|40329|40309|40328.7|40308.7|1
1655496370000|2022-06-17 20:06:10|40328.7|40308.7|40328.7|40308.7|40328.7|40308.7|40328.7|40308.7|0
1655496390000|2022-06-17 20:06:30|40329|40309|40328.7|40308.7|40329|40309|40328.7|40308.7|1
1655496400000|2022-06-17 20:06:40|40326.2|40306.2|40326.2|40306.2|40326.2|40306.2|40326.2|40306.2|0
1655496410000|2022-06-17 20:06:50|40324|40304|40324|40304|40324|40304|40324|40304|1
1655496430000|2022-06-17 20:07:10|40321.9|40301.9|40324|40304|40324|40304|40321.9|40301.9|0
1655496440000|2022-06-17 20:07:20|40323.7|40303.7|40316.5|40296.5|40324|40304|40316.5|40296.5|2
1655496450000|2022-06-17 20:07:30|40316.2|40296.2|40316.9|40296.9|40316.9|40296.9|40316.2|40296.2|0
1655496460000|2022-06-17 20:07:40|40316.5|40296.5|40316.5|40296.5|40316.5|40296.5|40316.5|40296.5|0
1655496490000|2022-06-17 20:08:10|40316.2|40296.2|40316.5|40296.5|40316.5|40296.5|40314|40294|0
1655496510000|2022-06-17 20:08:30|40314|40294|40309|40289|40314|40294|40309|40289|4
1655496520000|2022-06-17 20:08:40|40308.7|40288.7|40309|40289|40309|40289|40306.2|40286.2|10
1655496550000|2022-06-17 20:09:10|40308.7|40288.7|40308.7|40288.7|40308.7|40288.7|40308.7|40288.7|0
1655496570000|2022-06-17 20:09:30|40309|40289|40309|40289|40309|40289|40309|40289|0
1655496600000|2022-06-17 20:10:00|40308.7|40288.7|40316.5|40296.5|40316.5|40296.5|40308.7|40288.7|1
1655496610000|2022-06-17 20:10:10|||||||||3
1655496620000|2022-06-17 20:10:20|40316.9|40296.9|40316.5|40296.5|40319|40299|40316.5|40296.5|0
1655496630000|2022-06-17 20:10:30|40316.9|40296.9|40316.5|40296.5|40319|40299|40316.5|40296.5|0
1655496640000|2022-06-17 20:10:40|40316.9|40296.9|40316.9|40296.9|40316.9|40296.9|40316.5|40296.5|0
1655496650000|2022-06-17 20:10:50|40316.5|40296.5|40316.5|40296.5|40316.9|40296.9|40316.5|40296.5|0
1655496660000|2022-06-17 20:11:00|40316.9|40296.9|40316.9|40296.9|40318.7|40298.7|40316.5|40296.5|0
1655496670000|2022-06-17 20:11:10|40316.6|40296.6|40319.4|40299.4|40319.4|40299.4|40316.6|40296.6|0
1655496680000|2022-06-17 20:11:20|40319.1|40299.1|40319.4|40299.4|40319.4|40299.4|40319.1|40299.1|0
1655496690000|2022-06-17 20:11:30|40319.1|40299.1|40319.4|40299.4|40319.4|40299.4|40318.7|40298.7|0
1655496700000|2022-06-17 20:11:40|40318.7|40298.7|40319.1|40299.1|40319.1|40299.1|40318.7|40298.7|0
1655496710000|2022-06-17 20:11:50|40318.7|40298.7|40318.7|40298.7|40319.1|40299.1|40318.7|40298.7|0
1655496730000|2022-06-17 20:12:10|40319.1|40299.1|40319.1|40299.1|40319.1|40299.1|40319.1|40299.1|0
1655496740000|2022-06-17 20:12:20|40318.7|40298.7|40316.6|40296.6|40319.4|40299.4|40316.6|40296.6|4
1655496750000|2022-06-17 20:12:30|40318.7|40298.7|40319.1|40299.1|40319.1|40299.1|40318.7|40298.7|0
1655496760000|2022-06-17 20:12:40|40318.7|40298.7|40318.7|40298.7|40318.7|40298.7|40318.7|40298.7|0
1655496780000|2022-06-17 20:13:00|40319.1|40299.1|40319.4|40299.4|40319.4|40299.4|40318.7|40298.7|1
1655496790000|2022-06-17 20:13:10|40319.1|40299.1|40319.1|40299.1|40319.1|40299.1|40319.1|40299.1|0
1655496800000|2022-06-17 20:13:20|40318.7|40298.7|40331.6|40311.6|40331.6|40311.6|40318.7|40298.7|0
1655496810000|2022-06-17 20:13:30|40333.7|40313.7|40333.7|40313.7|40334.1|40314.1|40333.7|40313.7|2
1655496830000|2022-06-17 20:13:50|40334.1|40314.1|40334.1|40314.1|40334.1|40314.1|40333.7|40313.7|0
1655496850000|2022-06-17 20:14:10|40333.7|40313.7|40334.1|40314.1|40334.1|40314.1|40333.7|40313.7|0
1655496860000|2022-06-17 20:14:20|40333.7|40313.7|40333.7|40313.7|40334.1|40314.1|40333.7|40313.7|0
1655496870000|2022-06-17 20:14:30|40334.1|40314.1|40331.6|40311.6|40334.1|40314.1|40331.6|40311.6|2
1655496880000|2022-06-17 20:14:40|40333.7|40313.7|40333.7|40313.7|40333.7|40313.7|40333.7|40313.7|0
1655496890000|2022-06-17 20:14:50|40329.4|40309.4|40327.3|40307.3|40329.4|40309.4|40327.3|40307.3|0
1655496900000|2022-06-17 20:15:00|40329.4|40309.4|40321.6|40301.6|40329.4|40309.4|40321.6|40301.6|1
1655496940000|2022-06-17 20:15:40|40319.1|40299.1|40321.2|40301.2|40321.6|40301.6|40319.1|40299.1|0
1655496950000|2022-06-17 20:15:50|40319.4|40299.4|40321.6|40301.6|40321.6|40301.6|40319.1|40299.1|1
1655496960000|2022-06-17 20:16:00|40321.2|40301.2|40321.6|40301.6|40321.6|40301.6|40321.2|40301.2|1
1655496990000|2022-06-17 20:16:30|40321.9|40301.9|40321.6|40301.6|40321.9|40301.9|40321.6|40301.6|0
1655497010000|2022-06-17 20:16:50|40321.9|40301.9|40321.6|40301.6|40326.6|40306.6|40321.6|40301.6|3
1655497050000|2022-06-17 20:17:30|40324.1|40304.1|40324.1|40304.1|40324.1|40304.1|40324.1|40304.1|1
1655497070000|2022-06-17 20:17:50|40321.6|40301.6|40321.6|40301.6|40321.6|40301.6|40321.6|40301.6|0
1655497080000|2022-06-17 20:18:00|40321.9|40301.9|40324.1|40304.1|40324.1|40304.1|40321.9|40301.9|0
1655497150000|2022-06-17 20:19:10|40326.6|40306.6|40327.3|40307.3|40327.3|40307.3|40326.6|40306.6|1
1655497160000|2022-06-17 20:19:20|40331.6|40311.6|40331.6|40311.6|40331.6|40311.6|40331.6|40311.6|0
1655497170000|2022-06-17 20:19:30|40331.9|40311.9|40336.6|40316.6|40336.6|40316.6|40331.9|40311.9|0
1655497180000|2022-06-17 20:19:40|40338.7|40318.7|40338.7|40318.7|40338.7|40318.7|40338.7|40318.7|0
1655497200000|2022-06-17 20:20:00|40341.6|40321.6|40341.6|40321.6|40341.6|40321.6|40341.6|40321.6|0
1655497210000|2022-06-17 20:20:10|40343.7|40323.7|40349.1|40329.1|40349.1|40329.1|40343.7|40323.7|1
1655497230000|2022-06-17 20:20:30|||||||||3
1655497260000|2022-06-17 20:21:00|40348.7|40328.7|40349.1|40329.1|40349.1|40329.1|40348.7|40328.7|1
1655497290000|2022-06-17 20:21:30|40351.2|40331.2|40351.2|40331.2|40351.2|40331.2|40351.2|40331.2|0
1655497300000|2022-06-17 20:21:40|40349.1|40329.1|40349.1|40329.1|40351.2|40331.2|40349.1|40329.1|0
1655497310000|2022-06-17 20:21:50|40351.2|40331.2|40351.9|40331.9|40351.9|40331.9|40349.1|40329.1|1
1655497320000|2022-06-17 20:22:00|40351.6|40331.6|40349.1|40329.1|40351.6|40331.6|40349.1|40329.1|1
1655497340000|2022-06-17 20:22:20|||||||||2
1655497350000|2022-06-17 20:22:30|40348.7|40328.7|40348.7|40328.7|40348.7|40328.7|40348.7|40328.7|2
1655497360000|2022-06-17 20:22:40|40346.6|40326.6|40348.7|40328.7|40348.7|40328.7|40346.6|40326.6|0
1655497370000|2022-06-17 20:22:50|||||||||1
1655497380000|2022-06-17 20:23:00|40348.3|40328.3|40346.2|40326.2|40348.3|40328.3|40345.8|40325.8|0
1655497400000|2022-06-17 20:23:20|40348.7|40328.7|40354.4|40334.4|40354.4|40334.4|40348.7|40328.7|3
1655497430000|2022-06-17 20:23:50|40356.6|40336.6|40359.1|40339.1|40359.1|40339.1|40356.6|40336.6|0
1655497440000|2022-06-17 20:24:00|||||||||6
1655497450000|2022-06-17 20:24:10|||||||||1
1655497460000|2022-06-17 20:24:20|||||||||3
1655497470000|2022-06-17 20:24:30|40361.6|40341.6|40361.6|40341.6|40361.6|40341.6|40361.6|40341.6|0
1655497510000|2022-06-17 20:25:10|40356.6|40336.6|40356.6|40336.6|40356.6|40336.6|40356.6|40336.6|0
1655497550000|2022-06-17 20:25:50|40354.1|40334.1|40354.1|40334.1|40354.1|40334.1|40354.1|40334.1|0
1655497570000|2022-06-17 20:26:10|40351.2|40331.2|40348.7|40328.7|40353.7|40333.7|40348.7|40328.7|0
1655497600000|2022-06-17 20:26:40|40349.1|40329.1|40351.6|40331.6|40351.6|40331.6|40349.1|40329.1|0
1655497640000|2022-06-17 20:27:20|||||||||2
1655497650000|2022-06-17 20:27:30|40353.7|40333.7|40354.1|40334.1|40354.1|40334.1|40351.6|40331.6|3
1655497660000|2022-06-17 20:27:40|40351.6|40331.6|40356.2|40336.2|40356.2|40336.2|40351.6|40331.6|3
1655497670000|2022-06-17 20:27:50|40354.4|40334.4|40351.6|40331.6|40356.6|40336.6|40351.2|40331.2|4
1655497680000|2022-06-17 20:28:00|40349.1|40329.1|40348.7|40328.7|40351.6|40331.6|40348.7|40328.7|0
1655497690000|2022-06-17 20:28:10|40346.6|40326.6|40346.6|40326.6|40346.6|40326.6|40346.6|40326.6|1
1655497730000|2022-06-17 20:28:50|40341.6|40321.6|40341.6|40321.6|40341.6|40321.6|40341.6|40321.6|3
1655497740000|2022-06-17 20:29:00|40346.6|40326.6|40348.7|40328.7|40351.6|40331.6|40346.6|40326.6|1
1655497750000|2022-06-17 20:29:10|40346.6|40326.6|40346.6|40326.6|40351.6|40331.6|40346.6|40326.6|4
1655497760000|2022-06-17 20:29:20|40348.7|40328.7|40346.6|40326.6|40349.1|40329.1|40344.1|40324.1|1
1655497770000|2022-06-17 20:29:30|40346.9|40326.9|40344.1|40324.1|40346.9|40326.9|40344.1|40324.1|2
1655497780000|2022-06-17 20:29:40|40343.7|40323.7|40339.1|40319.1|40343.7|40323.7|40339.1|40319.1|1
1655497790000|2022-06-17 20:29:50|40338.7|40318.7|40334.1|40314.1|40339.1|40319.1|40334.1|40314.1|2
1655497800000|2022-06-17 20:30:00|40331.6|40311.6|40331.6|40311.6|40331.6|40311.6|40326.6|40306.6|5
1655497810000|2022-06-17 20:30:10|||||||||1
1655497820000|2022-06-17 20:30:20|40331.2|40311.2|40336.6|40316.6|40336.6|40316.6|40331.2|40311.2|1
1655497830000|2022-06-17 20:30:30|40339.4|40319.4|40346.6|40326.6|40351.6|40331.6|40339.4|40319.4|6
1655497840000|2022-06-17 20:30:40|40346.9|40326.9|40349.1|40329.1|40349.1|40329.1|40346.9|40326.9|0
1655497860000|2022-06-17 20:31:00|40348.7|40328.7|40346.6|40326.6|40348.7|40328.7|40346.6|40326.6|0
1655497910000|2022-06-17 20:31:50|40347.3|40327.3|40351.6|40331.6|40351.6|40331.6|40347.3|40327.3|1
1655497920000|2022-06-17 20:32:00|40349.1|40329.1|40349.1|40329.1|40349.1|40329.1|40349.1|40329.1|0
1655497950000|2022-06-17 20:32:30|40349.5|40329.5|40351.6|40331.6|40351.6|40331.6|40349.5|40329.5|0
1655497960000|2022-06-17 20:32:40|||||||||2
1655497980000|2022-06-17 20:33:00|40353.7|40333.7|40353.7|40333.7|40353.7|40333.7|40353.7|40333.7|0
1655497990000|2022-06-17 20:33:10|40351.6|40331.6|40353.7|40333.7|40353.7|40333.7|40351.6|40331.6|2
1655498030000|2022-06-17 20:33:50|40359.1|40339.1|40359.1|40339.1|40359.1|40339.1|40359.1|40339.1|2
1655498070000|2022-06-17 20:34:30|40359.5|40339.5|40359.5|40339.5|40359.5|40339.5|40359.5|40339.5|1
1655498080000|2022-06-17 20:34:40|40359.1|40339.1|40359.1|40339.1|40359.1|40339.1|40359.1|40339.1|0
1655498100000|2022-06-17 20:35:00|40358.7|40338.7|40354.1|40334.1|40358.7|40338.7|40354.1|40334.1|6
1655498120000|2022-06-17 20:35:20|40352|40332|40343.7|40323.7|40352|40332|40343.7|40323.7|2
1655498130000|2022-06-17 20:35:30|40341.6|40321.6|40339.1|40319.1|40341.6|40321.6|40339.1|40319.1|2
1655498140000|2022-06-17 20:35:40|40336.6|40316.6|40334.5|40314.5|40336.6|40316.6|40334.5|40314.5|7
1655498160000|2022-06-17 20:36:00|40334.1|40314.1|40334.1|40314.1|40334.1|40314.1|40334.1|40314.1|0
1655498180000|2022-06-17 20:36:20|40331.6|40311.6|40331.6|40311.6|40331.6|40311.6|40331.6|40311.6|2
1655498220000|2022-06-17 20:37:00|||||||||2
1655498230000|2022-06-17 20:37:10|40329.5|40309.5|40329.5|40309.5|40329.5|40309.5|40329.5|40309.5|3
1655498250000|2022-06-17 20:37:30|40329.8|40309.8|40329.8|40309.8|40329.8|40309.8|40329.8|40309.8|1
1655498260000|2022-06-17 20:37:40|40329.5|40309.5|40329.5|40309.5|40329.5|40309.5|40329.5|40309.5|0
1655498300000|2022-06-17 20:38:20|40329.8|40309.8|40329.8|40309.8|40329.8|40309.8|40329.8|40309.8|0
1655498310000|2022-06-17 20:38:30|40329.5|40309.5|40329.8|40309.8|40329.8|40309.8|40329.5|40309.5|0
1655498320000|2022-06-17 20:38:40|40332.3|40312.3|40332.3|40312.3|40332.3|40312.3|40332.3|40312.3|0
1655498340000|2022-06-17 20:39:00|40336.6|40316.6|40336.6|40316.6|40336.6|40316.6|40336.6|40316.6|0
1655498350000|2022-06-17 20:39:10|40336.2|40316.2|40336.2|40316.2|40336.2|40316.2|40336.2|40316.2|0
1655498370000|2022-06-17 20:39:30|40338.7|40318.7|40338.7|40318.7|40338.7|40318.7|40338.7|40318.7|4
1655498400000|2022-06-17 20:40:00|||||||||1
1655498420000|2022-06-17 20:40:20|||||||||1
1655498450000|2022-06-17 20:40:50|40339.1|40319.1|40339.1|40319.1|40339.1|40319.1|40339.1|40319.1|0
1655498460000|2022-06-17 20:41:00|40338.7|40318.7|40339.1|40319.1|40339.1|40319.1|40338.7|40318.7|0
1655498470000|2022-06-17 20:41:10|40338.7|40318.7|40338.7|40318.7|40339.1|40319.1|40338.7|40318.7|2
1655498480000|2022-06-17 20:41:20|||||||||6
1655498490000|2022-06-17 20:41:30|40338.4|40318.4|40340.9|40320.9|40340.9|40320.9|40338.4|40318.4|2
1655498500000|2022-06-17 20:41:40|40338.4|40318.4|40338.4|40318.4|40338.4|40318.4|40338.4|40318.4|0
1655498510000|2022-06-17 20:41:50|40338.7|40318.7|40340.9|40320.9|40340.9|40320.9|40338.7|40318.7|1
1655498530000|2022-06-17 20:42:10|40338.4|40318.4|40340.9|40320.9|40340.9|40320.9|40338.4|40318.4|1
1655498540000|2022-06-17 20:42:20|||||||||2
1655498570000|2022-06-17 20:42:50|40338.4|40318.4|40338.4|40318.4|40338.7|40318.7|40338.4|40318.4|0
1655498580000|2022-06-17 20:43:00|40340.5|40320.5|40340.9|40320.9|40340.9|40320.9|40340.5|40320.5|2
1655498600000|2022-06-17 20:43:20|40341.2|40321.2|40341.2|40321.2|40341.2|40321.2|40341.2|40321.2|0
1655498610000|2022-06-17 20:43:30|40340.9|40320.9|40340.9|40320.9|40340.9|40320.9|40340.9|40320.9|1
1655498620000|2022-06-17 20:43:40|||||||||1
1655498640000|2022-06-17 20:44:00|40343.4|40323.4|40343.4|40323.4|40343.4|40323.4|40343.4|40323.4|0
1655498700000|2022-06-17 20:45:00|40343|40323|40345.1|40325.1|40345.1|40325.1|40343|40323|6
1655498730000|2022-06-17 20:45:30|40342.6|40322.6|40342.6|40322.6|40342.6|40322.6|40342.6|40322.6|6
1655498740000|2022-06-17 20:45:40|||||||||2
1655498760000|2022-06-17 20:46:00|40343|40323|40343|40323|40343|40323|40343|40323|2
1655498770000|2022-06-17 20:46:10|40345.1|40325.1|40342.3|40322.3|40345.1|40325.1|40342.3|40322.3|4
1655498790000|2022-06-17 20:46:30|40342.6|40322.6|40342.6|40322.6|40342.6|40322.6|40342.6|40322.6|0
1655498830000|2022-06-17 20:47:10|||||||||3
1655498840000|2022-06-17 20:47:20|40342.3|40322.3|40342.3|40322.3|40342.3|40322.3|40342.3|40322.3|1
1655498850000|2022-06-17 20:47:30|40342.6|40322.6|40345.1|40325.1|40345.1|40325.1|40342.6|40322.6|0
1655498940000|2022-06-17 20:49:00|40344.8|40324.8|40339.8|40319.8|40344.8|40324.8|40339.8|40319.8|7
1655498950000|2022-06-17 20:49:10|40337.3|40317.3|40328|40308|40337.3|40317.3|40328|40308|12
1655498960000|2022-06-17 20:49:20|40325.9|40305.9|40305.9|40285.9|40325.9|40305.9|40305.9|40285.9|28
1655498970000|2022-06-17 20:49:30|40303.4|40283.4|40282|40262|40303.4|40283.4|40282|40262|24
1655498980000|2022-06-17 20:49:40|40279.5|40259.5|40269.1|40249.1|40279.5|40259.5|40269.1|40249.1|26
1655498990000|2022-06-17 20:49:50|40268.7|40248.7|40261.2|40241.2|40268.7|40248.7|40261.2|40241.2|8
1655499000000|2022-06-17 20:50:00|40256.6|40236.6|40248.4|40228.4|40256.6|40236.6|40248.4|40228.4|11
1655499030000|2022-06-17 20:50:30|40245.9|40225.9|40245.9|40225.9|40245.9|40225.9|40245.9|40225.9|0
1655499050000|2022-06-17 20:50:50|40243.7|40223.7|40243.7|40223.7|40243.7|40223.7|40243.7|40223.7|1
1655499060000|2022-06-17 20:51:00|40245.9|40225.9|40245.9|40225.9|40245.9|40225.9|40245.9|40225.9|3
1655499110000|2022-06-17 20:51:50|40243.4|40223.4|40240.9|40220.9|40243.4|40223.4|40240.9|40220.9|4
1655499120000|2022-06-17 20:52:00|40240.5|40220.5|40240.1|40220.1|40240.5|40220.5|40240.1|40220.1|0
1655499130000|2022-06-17 20:52:10|40238|40218|40243.4|40223.4|40243.4|40223.4|40238|40218|9
1655499160000|2022-06-17 20:52:40|||||||||1
1655499280000|2022-06-17 20:54:40|||||||||3
1655499300000|2022-06-17 20:55:00|40243.8|40223.8|40243.4|40223.4|40243.8|40223.8|40243|40223|9
1655499320000|2022-06-17 20:55:20|40243.8|40223.8|40251.3|40231.3|40251.3|40231.3|40243.8|40223.8|6
1655499340000|2022-06-17 20:55:40|40253.4|40233.4|40253.4|40233.4|40253.4|40233.4|40253.4|40233.4|0
1655499370000|2022-06-17 20:56:10|40255.5|40235.5|40255.5|40235.5|40255.5|40235.5|40255.5|40235.5|0
1655499390000|2022-06-17 20:56:30|40253.4|40233.4|40261.3|40241.3|40268.4|40248.4|40253.4|40233.4|8
1655499440000|2022-06-17 20:57:20|40260.9|40240.9|40260.9|40240.9|40260.9|40240.9|40260.9|40240.9|0
1655499450000|2022-06-17 20:57:30|40260.5|40240.5|40258|40238|40260.5|40240.5|40258|40238|0
1655499480000|2022-06-17 20:58:00|40257.7|40237.7|40253.4|40233.4|40257.7|40237.7|40253.4|40233.4|13
1655499490000|2022-06-17 20:58:10|||||||||1
1655499510000|2022-06-17 20:58:30|40255.9|40235.9|40255.9|40235.9|40255.9|40235.9|40255.9|40235.9|1
1655499520000|2022-06-17 20:58:40|||||||||2
1655499540000|2022-06-17 20:59:00|40252.3|40232.3|40252.3|40232.3|40252.3|40232.3|40252.3|40232.3|0
1655499550000|2022-06-17 20:59:10|40249.8|40229.8|40245.5|40225.5|40249.8|40229.8|40245.5|40225.5|6
1655499560000|2022-06-17 20:59:20|||||||||2
1655499570000|2022-06-17 20:59:30|40243.4|40223.4|40244.1|40224.1|40244.1|40224.1|40243.4|40223.4|21
1655499590000|2022-06-17 20:59:50|||||||||10
1655676000000|2022-06-19 22:00:00|40280.2|40260.2|40278|40258|40280.2|40260.2|40253.3|40233.3|20
1655676010000|2022-06-19 22:00:10|40277.1|40257.1|40240.2|40220.2|40277.1|40257.1|40240.2|40220.2|9
1655676020000|2022-06-19 22:00:20|40237.1|40217.1|40234.6|40214.6|40237.4|40217.4|40234.6|40214.6|4
1655676030000|2022-06-19 22:00:30|40232.1|40212.1|40235.2|40215.2|40235.2|40215.2|40225.2|40205.2|10
1655676040000|2022-06-19 22:00:40|40237.4|40217.4|40239.9|40219.9|40239.9|40219.9|40237.4|40217.4|0
1655676050000|2022-06-19 22:00:50|40237.7|40217.7|40237.7|40217.7|40237.7|40217.7|40237.7|40217.7|1
1655676060000|2022-06-19 22:01:00|40234.9|40214.9|40233|40213|40234.9|40214.9|40217.7|40197.7|13
1655676070000|2022-06-19 22:01:10|40235.2|40215.2|40238.5|40218.5|40238.5|40218.5|40235.2|40215.2|0
1655676080000|2022-06-19 22:01:20|40241|40221|40270.5|40250.5|40270.5|40250.5|40241|40221|3
1655676090000|2022-06-19 22:01:30|40274.9|40254.9|40274.9|40254.9|40274.9|40254.9|40274.9|40254.9|2
1655676100000|2022-06-19 22:01:40|40275.2|40255.2|40278.8|40258.8|40278.8|40258.8|40275.2|40255.2|1
1655676120000|2022-06-19 22:02:00|40283.3|40263.3|40283.3|40263.3|40283.3|40263.3|40283.3|40263.3|0
1655676130000|2022-06-19 22:02:10|40285.8|40265.8|40345.8|40325.8|40345.8|40325.8|40285.8|40265.8|16
1655676140000|2022-06-19 22:02:20|40345.5|40325.5|40371.6|40351.6|40375.2|40355.2|40345.5|40325.5|9
1655676150000|2022-06-19 22:02:30|40362.7|40342.7|40362.7|40342.7|40362.7|40342.7|40360.2|40340.2|0
1655676160000|2022-06-19 22:02:40|40363|40343|40365.2|40345.2|40365.2|40345.2|40363|40343|1
1655676170000|2022-06-19 22:02:50|40363|40343|40367.7|40347.7|40367.7|40347.7|40363|40343|2
1655676230000|2022-06-19 22:03:50|40370.8|40350.8|40370.2|40350.2|40370.8|40350.8|40370.2|40350.2|0
1655676240000|2022-06-19 22:04:00|40369.9|40349.9|40369.6|40349.6|40369.9|40349.9|40369.6|40349.6|0
1655676250000|2022-06-19 22:04:10|40367.4|40347.4|40362.7|40342.7|40367.4|40347.4|40362.7|40342.7|2
1655676280000|2022-06-19 22:04:40|40363.3|40343.3|40367.7|40347.7|40367.7|40347.7|40363.3|40343.3|0
1655676300000|2022-06-19 22:05:00|40369.9|40349.9|40370.2|40350.2|40370.2|40350.2|40369.9|40349.9|12
1655676310000|2022-06-19 22:05:10|40367.7|40347.7|40370.5|40350.5|40370.5|40350.5|40367.7|40347.7|7
1655676320000|2022-06-19 22:05:20|40370.8|40350.8|40373.3|40353.3|40373.3|40353.3|40370.8|40350.8|1
1655676330000|2022-06-19 22:05:30|40373|40353|40370.2|40350.2|40373|40353|40370.2|40350.2|6
1655676340000|2022-06-19 22:05:40|40372.7|40352.7|40372.7|40352.7|40372.7|40352.7|40370.2|40350.2|0
1655676350000|2022-06-19 22:05:50|40370.2|40350.2|40364.1|40344.1|40370.2|40350.2|40364.1|40344.1|3
1655676370000|2022-06-19 22:06:10|40363.8|40343.8|40361.6|40341.6|40363.8|40343.8|40359.3|40339.3|0
1655676380000|2022-06-19 22:06:20|40359.1|40339.1|40361.6|40341.6|40361.6|40341.6|40359.1|40339.1|0
1655676400000|2022-06-19 22:06:40|40354.6|40334.6|40355.2|40335.2|40357.1|40337.1|40352.7|40332.7|1
1655676410000|2022-06-19 22:06:50|40357.4|40337.4|40359.6|40339.6|40359.6|40339.6|40357.4|40337.4|0
1655676420000|2022-06-19 22:07:00|40354.9|40334.9|40354.9|40334.9|40354.9|40334.9|40354.9|40334.9|2
1655676440000|2022-06-19 22:07:20|40360.5|40340.5|40363.3|40343.3|40363.3|40343.3|40360.5|40340.5|6
1655676450000|2022-06-19 22:07:30|40363|40343|40365.5|40345.5|40365.5|40345.5|40363|40343|0
1655676500000|2022-06-19 22:08:20|40367.7|40347.7|40367.7|40347.7|40367.7|40347.7|40367.7|40347.7|0
1655676520000|2022-06-19 22:08:40|40364.9|40344.9|40364.9|40344.9|40364.9|40344.9|40364.9|40344.9|0
1655676530000|2022-06-19 22:08:50|40362.4|40342.4|40362.4|40342.4|40362.4|40342.4|40362.4|40342.4|1
1655676540000|2022-06-19 22:09:00|40362.1|40342.1|40357.1|40337.1|40362.1|40342.1|40357.1|40337.1|0
1655676550000|2022-06-19 22:09:10|40356.8|40336.8|40354.6|40334.6|40357.1|40337.1|40354.6|40334.6|0
1655676560000|2022-06-19 22:09:20|40354.1|40334.1|40353.5|40333.5|40354.1|40334.1|40353.5|40333.5|0
1655676570000|2022-06-19 22:09:30|40351|40331|40350.7|40330.7|40351|40331|40348.5|40328.5|0
1655676580000|2022-06-19 22:09:40|40348.5|40328.5|40348.5|40328.5|40348.8|40328.8|40348.5|40328.5|1
1655676590000|2022-06-19 22:09:50|40348.8|40328.8|40330.1|40310.1|40348.8|40328.8|40330.1|40310.1|5
1655676600000|2022-06-19 22:10:00|40332.4|40312.4|40330.2|40310.2|40332.4|40312.4|40330.2|40310.2|3
1655676610000|2022-06-19 22:10:10|||||||||1
1655676630000|2022-06-19 22:10:30|40339.4|40319.4|40342.1|40322.1|40342.1|40322.1|40339.4|40319.4|1
1655676640000|2022-06-19 22:10:40|40351.9|40331.9|40363|40343|40363|40343|40351.9|40331.9|3
1655676650000|2022-06-19 22:10:50|40365.2|40345.2|40384.4|40364.4|40384.4|40364.4|40365.2|40345.2|3
1655676670000|2022-06-19 22:11:10|40388.8|40368.8|40388.8|40368.8|40388.8|40368.8|40388.8|40368.8|0
1655676680000|2022-06-19 22:11:20|||||||||1
1655676710000|2022-06-19 22:11:50|40369.4|40349.4|40369.4|40349.4|40369.4|40349.4|40369.4|40349.4|11
1655676730000|2022-06-19 22:12:10|40364.4|40344.4|40347.1|40327.1|40364.4|40344.4|40347.1|40327.1|1
1655676740000|2022-06-19 22:12:20|40349.6|40329.6|40349.6|40329.6|40349.6|40329.6|40349.6|40329.6|1
1655676750000|2022-06-19 22:12:30|40349.4|40329.4|40347.1|40327.1|40349.4|40329.4|40347.1|40327.1|0
1655676770000|2022-06-19 22:12:50|40347.4|40327.4|40347.1|40327.1|40347.4|40327.4|40347.1|40327.1|0
1655676850000|2022-06-19 22:14:10|40346.6|40326.6|40346.6|40326.6|40346.6|40326.6|40346.6|40326.6|0
1655676860000|2022-06-19 22:14:20|40351.9|40331.9|40351.9|40331.9|40351.9|40331.9|40351.9|40331.9|1
1655676870000|2022-06-19 22:14:30|40354.1|40334.1|40359.4|40339.4|40359.4|40339.4|40354.1|40334.1|0
1655676890000|2022-06-19 22:14:50|40362.7|40342.7|40362.1|40342.1|40362.7|40342.7|40362.1|40342.1|0
1655676900000|2022-06-19 22:15:00|40362.4|40342.4|40364.9|40344.9|40364.9|40344.9|40362.4|40342.4|0
1655676910000|2022-06-19 22:15:10|40369.4|40349.4|40372.4|40352.4|40372.4|40352.4|40369.4|40349.4|0
1655676920000|2022-06-19 22:15:20|40375.2|40355.2|40377.1|40357.1|40379.6|40359.6|40375.2|40355.2|0
1655676930000|2022-06-19 22:15:30|40379.6|40359.6|40381.9|40361.9|40384.1|40364.1|40377.1|40357.1|0
1655676940000|2022-06-19 22:15:40|40381.6|40361.6|40381.6|40361.6|40381.6|40361.6|40381.6|40361.6|1
1655676960000|2022-06-19 22:16:00|40381|40361|40374.4|40354.4|40381|40361|40374.4|40354.4|0
1655677000000|2022-06-19 22:16:40|40370.7|40350.7|40370.7|40350.7|40370.7|40350.7|40370.7|40350.7|1
1655677020000|2022-06-19 22:17:00|40364.1|40344.1|40359.4|40339.4|40364.1|40344.1|40359.4|40339.4|1
1655677040000|2022-06-19 22:17:20|40354.9|40334.9|40354.4|40334.4|40354.9|40334.9|40354.4|40334.4|0
1655677060000|2022-06-19 22:17:40|40352.1|40332.1|40354.4|40334.4|40354.4|40334.4|40352.1|40332.1|1
1655677080000|2022-06-19 22:18:00|40354.6|40334.6|40355.2|40335.2|40355.2|40335.2|40354.6|40334.6|0
1655677090000|2022-06-19 22:18:10|40355.5|40335.5|40357.7|40337.7|40357.7|40337.7|40355.5|40335.5|0
1655677110000|2022-06-19 22:18:30|40355.2|40335.2|40355.5|40335.5|40355.5|40335.5|40355.2|40335.2|0
1655677120000|2022-06-19 22:18:40|40357.4|40337.4|40357.4|40337.4|40357.4|40337.4|40357.4|40337.4|0
1655677150000|2022-06-19 22:19:10|40364.1|40344.1|40364.9|40344.9|40364.9|40344.9|40364.1|40344.1|6
1655677160000|2022-06-19 22:19:20|40367.4|40347.4|40367.4|40347.4|40367.4|40347.4|40367.4|40347.4|1
1655677200000|2022-06-19 22:20:00|40372.2|40352.2|40375.5|40355.5|40375.5|40355.5|40372.2|40352.2|10
1655677210000|2022-06-19 22:20:10|40384.9|40364.9|40384.9|40364.9|40384.9|40364.9|40384.9|40364.9|0
1655677230000|2022-06-19 22:20:30|40387.2|40367.2|40387.7|40367.7|40387.7|40367.7|40387.2|40367.2|1
1655677240000|2022-06-19 22:20:40|40394.4|40374.4|40399.7|40379.7|40399.7|40379.7|40394.4|40374.4|5
1655677250000|2022-06-19 22:20:50|40402.2|40382.2|40402.7|40382.7|40402.7|40382.7|40402.2|40382.2|3
1655677260000|2022-06-19 22:21:00|40404.9|40384.9|40404.9|40384.9|40404.9|40384.9|40404.9|40384.9|0
1655677270000|2022-06-19 22:21:10|40401.9|40381.9|40399.4|40379.4|40401.9|40381.9|40399.4|40379.4|1
1655677280000|2022-06-19 22:21:20|40401.9|40381.9|40401.6|40381.6|40401.9|40381.9|40401.6|40381.6|0
1655677290000|2022-06-19 22:21:30|40399.4|40379.4|40394.9|40374.9|40401.9|40381.9|40394.9|40374.9|0
1655677320000|2022-06-19 22:22:00|40394.7|40374.7|40369.7|40349.7|40394.7|40374.7|40369.7|40349.7|6
1655677370000|2022-06-19 22:22:50|40369.4|40349.4|40359.7|40339.7|40369.4|40349.4|40359.7|40339.7|0
1655677470000|2022-06-19 22:24:30|40362.4|40342.4|40362.4|40342.4|40362.4|40342.4|40362.4|40342.4|2
1655677500000|2022-06-19 22:25:00|40364.9|40344.9|40369.9|40349.9|40369.9|40349.9|40364.9|40344.9|2
1655677560000|2022-06-19 22:26:00|40377.2|40357.2|40395.8|40375.8|40395.8|40375.8|40377.2|40357.2|4
1655677620000|2022-06-19 22:27:00|40397.7|40377.7|40397.7|40377.7|40397.7|40377.7|40397.7|40377.7|1
1655677650000|2022-06-19 22:27:30|40391.9|40371.9|40391.9|40371.9|40391.9|40371.9|40391.9|40371.9|3
1655677700000|2022-06-19 22:28:20|40387.5|40367.5|40386.9|40366.9|40387.5|40367.5|40386.9|40366.9|0
1655677710000|2022-06-19 22:28:30|40385|40365|40385|40365|40385|40365|40385|40365|0
1655677720000|2022-06-19 22:28:40|40387.5|40367.5|40387.5|40367.5|40387.5|40367.5|40387.5|40367.5|0
1655677770000|2022-06-19 22:29:30|40389.7|40369.7|40390|40370|40390|40370|40389.7|40369.7|4
1655677800000|2022-06-19 22:30:00|40390.2|40370.2|40390.2|40370.2|40390.2|40370.2|40390.2|40370.2|0
1655677830000|2022-06-19 22:30:30|40390.5|40370.5|40390.5|40370.5|40390.5|40370.5|40390.5|40370.5|0
1655677840000|2022-06-19 22:30:40|40397.2|40377.2|40401.9|40381.9|40401.9|40381.9|40397.2|40377.2|0
1655677850000|2022-06-19 22:30:50|40404.1|40384.1|40401.9|40381.9|40404.1|40384.1|40401.9|40381.9|0
1655677860000|2022-06-19 22:31:00|40404.1|40384.1|40404.1|40384.1|40404.1|40384.1|40404.1|40384.1|0
1655677870000|2022-06-19 22:31:10|40401.9|40381.9|40404.1|40384.1|40404.1|40384.1|40401.9|40381.9|0
1655677880000|2022-06-19 22:31:20|40404.4|40384.4|40404.4|40384.4|40404.4|40384.4|40404.4|40384.4|0
1655677890000|2022-06-19 22:31:30|40406.9|40386.9|40406.9|40386.9|40406.9|40386.9|40406.9|40386.9|0
1655677900000|2022-06-19 22:31:40|40404.4|40384.4|40404.4|40384.4|40404.4|40384.4|40404.4|40384.4|0
1655677910000|2022-06-19 22:31:50|40401.9|40381.9|40404.1|40384.1|40404.1|40384.1|40401.9|40381.9|0
1655677920000|2022-06-19 22:32:00|40401.6|40381.6|40401.6|40381.6|40401.6|40381.6|40401.6|40381.6|0
1655677930000|2022-06-19 22:32:10|40404.1|40384.1|40399.7|40379.7|40404.1|40384.1|40399.7|40379.7|0
1655677950000|2022-06-19 22:32:30|40401.9|40381.9|40404.1|40384.1|40404.1|40384.1|40401.9|40381.9|0
1655677960000|2022-06-19 22:32:40|40399.7|40379.7|40399.7|40379.7|40399.7|40379.7|40399.7|40379.7|0
1655677970000|2022-06-19 22:32:50|40404.4|40384.4|40404.4|40384.4|40404.4|40384.4|40404.4|40384.4|2
1655677980000|2022-06-19 22:33:00|40405|40385|40405|40385|40405|40385|40405|40385|1
1655678000000|2022-06-19 22:33:20|40404.7|40384.7|40404.7|40384.7|40404.7|40384.7|40404.7|40384.7|0
1655678010000|2022-06-19 22:33:30|40405|40385|40405.2|40385.2|40405.2|40385.2|40405|40385|1
1655678020000|2022-06-19 22:33:40|40407.2|40387.2|40407.5|40387.5|40407.5|40387.5|40407.2|40387.2|1
1655678040000|2022-06-19 22:34:00|40407.2|40387.2|40404.7|40384.7|40407.2|40387.2|40404.7|40384.7|1
1655678050000|2022-06-19 22:34:10|40405|40385|40407.5|40387.5|40407.5|40387.5|40405|40385|1
1655678060000|2022-06-19 22:34:20|40412.2|40392.2|40422.2|40402.2|40422.2|40402.2|40412.2|40392.2|9
1655678070000|2022-06-19 22:34:30|40424.4|40404.4|40434.7|40414.7|40436.9|40416.9|40424.4|40404.4|4
1655678090000|2022-06-19 22:34:50|40434.4|40414.4|40422.2|40402.2|40434.4|40414.4|40422.2|40402.2|1
1655678100000|2022-06-19 22:35:00|40419.7|40399.7|40419.7|40399.7|40422.2|40402.2|40417.2|40397.2|7
1655678120000|2022-06-19 22:35:20|40420|40400|40420|40400|40420|40400|40420|40400|0
1655678130000|2022-06-19 22:35:30|40419.7|40399.7|40419.7|40399.7|40419.7|40399.7|40419.7|40399.7|0
1655678140000|2022-06-19 22:35:40|40417.2|40397.2|40417.2|40397.2|40417.2|40397.2|40417.2|40397.2|2
1655678150000|2022-06-19 22:35:50|40419.4|40399.4|40419.7|40399.7|40419.7|40399.7|40419.4|40399.4|0
1655678200000|2022-06-19 22:36:40|40424.4|40404.4|40424.7|40404.7|40424.7|40404.7|40424.4|40404.4|4
1655678210000|2022-06-19 22:36:50|40422.2|40402.2|40427.2|40407.2|40427.2|40407.2|40422.2|40402.2|2
1655678220000|2022-06-19 22:37:00|40426.9|40406.9|40424.7|40404.7|40426.9|40406.9|40424.7|40404.7|0
1655678230000|2022-06-19 22:37:10|40426.9|40406.9|40427.2|40407.2|40427.2|40407.2|40424.7|40404.7|1
1655678250000|2022-06-19 22:37:30|40427.5|40407.5|40427.5|40407.5|40427.5|40407.5|40427.5|40407.5|1
1655678280000|2022-06-19 22:38:00|40427.7|40407.7|40430|40410|40430|40410|40427.7|40407.7|1
1655678290000|2022-06-19 22:38:10|40432.5|40412.5|40439.1|40419.1|40439.4|40419.4|40432.5|40412.5|2
1655678300000|2022-06-19 22:38:20|40436.9|40416.9|40441.6|40421.6|40441.6|40421.6|40436.9|40416.9|0
1655678310000|2022-06-19 22:38:30|40434.4|40414.4|40434.4|40414.4|40434.4|40414.4|40434.4|40414.4|0
1655678320000|2022-06-19 22:38:40|40436.6|40416.6|40434.4|40414.4|40436.6|40416.6|40434.4|40414.4|1
1655678330000|2022-06-19 22:38:50|40431.9|40411.9|40431.9|40411.9|40431.9|40411.9|40431.9|40411.9|0
1655678340000|2022-06-19 22:39:00|40432.2|40412.2|40434.4|40414.4|40434.4|40414.4|40432.2|40412.2|0
1655678350000|2022-06-19 22:39:10|40436.9|40416.9|40436.9|40416.9|40436.9|40416.9|40436.9|40416.9|1
1655678360000|2022-06-19 22:39:20|40434.7|40414.7|40434.7|40414.7|40434.7|40414.7|40434.7|40414.7|0
1655678400000|2022-06-19 22:40:00|40441.9|40421.9|40442.2|40422.2|40442.2|40422.2|40441.9|40421.9|4
1655678410000|2022-06-19 22:40:10|40444.7|40424.7|40444.7|40424.7|40444.7|40424.7|40444.7|40424.7|0
1655678420000|2022-06-19 22:40:20|40446.9|40426.9|40456.6|40436.6|40456.6|40436.6|40446.9|40426.9|6
1655678430000|2022-06-19 22:40:30|40456.9|40436.9|40459.1|40439.1|40459.1|40439.1|40456.9|40436.9|6
1655678460000|2022-06-19 22:41:00|40459.4|40439.4|40459.4|40439.4|40459.4|40439.4|40459.4|40439.4|2
1655678490000|2022-06-19 22:41:30|40459.7|40439.7|40459.7|40439.7|40459.7|40439.7|40459.7|40439.7|0
1655678500000|2022-06-19 22:41:40|40459.4|40439.4|40459.4|40439.4|40459.4|40439.4|40459.4|40439.4|1
1655678510000|2022-06-19 22:41:50|||||||||2
1655678520000|2022-06-19 22:42:00|40459.1|40439.1|40456.6|40436.6|40459.1|40439.1|40456.6|40436.6|1
1655678530000|2022-06-19 22:42:10|40452.2|40432.2|40452.2|40432.2|40452.2|40432.2|40452.2|40432.2|1
1655678540000|2022-06-19 22:42:20|40454.4|40434.4|40449.7|40429.7|40454.4|40434.4|40449.4|40429.4|4
1655678580000|2022-06-19 22:43:00|40452.2|40432.2|40454.7|40434.7|40454.7|40434.7|40452.2|40432.2|0
1655678590000|2022-06-19 22:43:10|40457.2|40437.2|40457.2|40437.2|40457.2|40437.2|40457.2|40437.2|0
1655678600000|2022-06-19 22:43:20|40454.7|40434.7|40457.2|40437.2|40457.2|40437.2|40454.7|40434.7|1
1655678610000|2022-06-19 22:43:30|||||||||1
1655678620000|2022-06-19 22:43:40|40457.5|40437.5|40457.5|40437.5|40457.5|40437.5|40457.5|40437.5|3
1655678640000|2022-06-19 22:44:00|40457.2|40437.2|40457.2|40437.2|40457.2|40437.2|40457.2|40437.2|1
1655678650000|2022-06-19 22:44:10|40454.7|40434.7|40467.5|40447.5|40467.5|40447.5|40454.7|40434.7|9
1655678660000|2022-06-19 22:44:20|40470|40450|40470|40450|40470|40450|40470|40450|3
1655678670000|2022-06-19 22:44:30|40467.8|40447.8|40467.5|40447.5|40467.8|40447.8|40467.5|40447.5|2
1655678680000|2022-06-19 22:44:40|40469.7|40449.7|40469.7|40449.7|40469.7|40449.7|40469.7|40449.7|0
1655678690000|2022-06-19 22:44:50|40467.5|40447.5|40467.5|40447.5|40467.5|40447.5|40467.5|40447.5|3
1655678700000|2022-06-19 22:45:00|40470|40450|40469.4|40449.4|40470|40450|40467.2|40447.2|10
1655678710000|2022-06-19 22:45:10|40467.2|40447.2|40467.2|40447.2|40467.2|40447.2|40467.2|40447.2|0
1655678760000|2022-06-19 22:46:00|40467.5|40447.5|40467.5|40447.5|40467.5|40447.5|40467.5|40447.5|0
1655678790000|2022-06-19 22:46:30|||||||||2
1655678800000|2022-06-19 22:46:40|40472.2|40452.2|40472.2|40452.2|40472.2|40452.2|40472.2|40452.2|5
1655678810000|2022-06-19 22:46:50|40475|40455|40475|40455|40475|40455|40475|40455|2
1655678860000|2022-06-19 22:47:40|40472.5|40452.5|40472.2|40452.2|40472.5|40452.5|40470|40450|0
1655678870000|2022-06-19 22:47:50|40472.8|40452.8|40472.8|40452.8|40472.8|40452.8|40472.8|40452.8|9
1655678880000|2022-06-19 22:48:00|40475|40455|40475|40455|40475|40455|40475|40455|0
1655678890000|2022-06-19 22:48:10|40486.1|40466.1|40486.9|40466.9|40486.9|40466.9|40486.1|40466.1|7
1655678920000|2022-06-19 22:48:40|||||||||3
1655678930000|2022-06-19 22:48:50|40503.9|40483.9|40503.6|40483.6|40503.9|40483.9|40503.6|40483.6|9
1655678940000|2022-06-19 22:49:00|40501.4|40481.4|40494.7|40474.7|40501.4|40481.4|40494.7|40474.7|3
1655679000000|2022-06-19 22:50:00|40496.9|40476.9|40499.1|40479.1|40499.1|40479.1|40496.9|40476.9|4
1655679010000|2022-06-19 22:50:10|40499.4|40479.4|40499.4|40479.4|40499.4|40479.4|40499.4|40479.4|0
1655679020000|2022-06-19 22:50:20|40496.6|40476.6|40496.4|40476.4|40496.6|40476.6|40496.4|40476.4|7
1655679030000|2022-06-19 22:50:30|40496.9|40476.9|40504.1|40484.1|40504.1|40484.1|40496.9|40476.9|10
1655679070000|2022-06-19 22:51:10|40504.4|40484.4|40511.4|40491.4|40511.4|40491.4|40504.4|40484.4|1
1655679080000|2022-06-19 22:51:20|40513.6|40493.6|40513.6|40493.6|40513.6|40493.6|40513.6|40493.6|0
1655679090000|2022-06-19 22:51:30|40515.8|40495.8|40520.8|40500.8|40520.8|40500.8|40515.8|40495.8|5
1655679100000|2022-06-19 22:51:40|40521.1|40501.1|40520.8|40500.8|40521.1|40501.1|40520.8|40500.8|4
1655679110000|2022-06-19 22:51:50|40516.4|40496.4|40516.1|40496.1|40516.4|40496.4|40516.1|40496.1|2
1655679120000|2022-06-19 22:52:00|40503.6|40483.6|40503.9|40483.9|40503.9|40483.9|40503.6|40483.6|4
1655679140000|2022-06-19 22:52:20|40504.1|40484.1|40506.4|40486.4|40506.4|40486.4|40504.1|40484.1|1
1655679160000|2022-06-19 22:52:40|40506.1|40486.1|40506.1|40486.1|40506.1|40486.1|40506.1|40486.1|1
1655679170000|2022-06-19 22:52:50|||||||||1
1655679180000|2022-06-19 22:53:00|40505.8|40485.8|40503.6|40483.6|40505.8|40485.8|40501.1|40481.1|5
1655679190000|2022-06-19 22:53:10|40501.1|40481.1|40498.6|40478.6|40501.1|40481.1|40498.6|40478.6|2
1655679200000|2022-06-19 22:53:20|40496.4|40476.4|40491.1|40471.1|40496.4|40476.4|40491.1|40471.1|4
1655679210000|2022-06-19 22:53:30|40490.8|40470.8|40488.9|40468.9|40490.8|40470.8|40488.6|40468.6|1
1655679220000|2022-06-19 22:53:40|40491.1|40471.1|40488.6|40468.6|40491.1|40471.1|40488.6|40468.6|1
1655679240000|2022-06-19 22:54:00|40493.6|40473.6|40493.6|40473.6|40493.9|40473.9|40493.6|40473.6|4
1655679250000|2022-06-19 22:54:10|40493.3|40473.3|40493.3|40473.3|40493.3|40473.3|40493.3|40473.3|0
1655679260000|2022-06-19 22:54:20|40493.6|40473.6|40501.4|40481.4|40501.4|40481.4|40493.6|40473.6|5
1655679270000|2022-06-19 22:54:30|40503.6|40483.6|40508.6|40488.6|40508.6|40488.6|40503.6|40483.6|1
1655679290000|2022-06-19 22:54:50|40508.9|40488.9|40508.6|40488.6|40508.9|40488.9|40508.6|40488.6|2
1655679300000|2022-06-19 22:55:00|40506.4|40486.4|40508.6|40488.6|40511.1|40491.1|40506.4|40486.4|4
1655679350000|2022-06-19 22:55:50|40508.3|40488.3|40506.1|40486.1|40508.3|40488.3|40506.1|40486.1|0
1655679360000|2022-06-19 22:56:00|||||||||1
1655679370000|2022-06-19 22:56:10|40503.9|40483.9|40503.6|40483.6|40503.9|40483.9|40503.6|40483.6|1
1655679380000|2022-06-19 22:56:20|40508.6|40488.6|40508.6|40488.6|40508.6|40488.6|40508.6|40488.6|3
1655679410000|2022-06-19 22:56:50|40511.1|40491.1|40511.1|40491.1|40511.1|40491.1|40511.1|40491.1|1
1655679420000|2022-06-19 22:57:00|40508.9|40488.9|40511.1|40491.1|40511.1|40491.1|40508.6|40488.6|2
1655679470000|2022-06-19 22:57:50|40516.4|40496.4|40516.4|40496.4|40516.4|40496.4|40516.4|40496.4|2
1655679480000|2022-06-19 22:58:00|40518.9|40498.9|40518.9|40498.9|40518.9|40498.9|40518.9|40498.9|1
1655679490000|2022-06-19 22:58:10|40521.1|40501.1|40521.1|40501.1|40521.1|40501.1|40521.1|40501.1|0
1655679530000|2022-06-19 22:58:50|||||||||1
1655679540000|2022-06-19 22:59:00|40523.9|40503.9|40523.9|40503.9|40526.1|40506.1|40523.6|40503.6|3
1655679550000|2022-06-19 22:59:10|40526.1|40506.1|40526.1|40506.1|40526.1|40506.1|40526.1|40506.1|0
1655679560000|2022-06-19 22:59:20|40523.9|40503.9|40521.4|40501.4|40523.9|40503.9|40521.4|40501.4|1
1655679570000|2022-06-19 22:59:30|40525.8|40505.8|40526.1|40506.1|40526.1|40506.1|40525.8|40505.8|2
1655679580000|2022-06-19 22:59:40|||||||||3
1655679600000|2022-06-19 23:00:00|40521.4|40501.4|40526.7|40506.7|40526.7|40506.7|40520.8|40500.8|14
1655679610000|2022-06-19 23:00:10|40528.9|40508.9|40523.9|40503.9|40528.9|40508.9|40523.9|40503.9|1
1655679620000|2022-06-19 23:00:20|40526.1|40506.1|40535.5|40515.5|40535.5|40515.5|40526.1|40506.1|5
1655679630000|2022-06-19 23:00:30|||||||||1
1655679640000|2022-06-19 23:00:40|40535.2|40515.2|40533|40513|40535.2|40515.2|40533|40513|3
1655679650000|2022-06-19 23:00:50|40530.5|40510.5|40530.5|40510.5|40530.5|40510.5|40530.5|40510.5|1
1655679660000|2022-06-19 23:01:00|40530.2|40510.2|40515|40495|40530.2|40510.2|40515|40495|3
1655679670000|2022-06-19 23:01:10|40512.7|40492.7|40513|40493|40513|40493|40512.7|40492.7|0
1655679680000|2022-06-19 23:01:20|40513.3|40493.3|40518.6|40498.6|40518.6|40498.6|40513.3|40493.3|3
1655679690000|2022-06-19 23:01:30|40520.8|40500.8|40523.3|40503.3|40523.3|40503.3|40520.8|40500.8|1
1655679700000|2022-06-19 23:01:40|40520.8|40500.8|40520.8|40500.8|40520.8|40500.8|40520.8|40500.8|1
1655679710000|2022-06-19 23:01:50|40521.1|40501.1|40523.3|40503.3|40523.3|40503.3|40521.1|40501.1|0
1655679720000|2022-06-19 23:02:00|40520.8|40500.8|40520.8|40500.8|40520.8|40500.8|40520.8|40500.8|0
1655679730000|2022-06-19 23:02:10|40523|40503|40520.8|40500.8|40523.3|40503.3|40520.8|40500.8|0
1655679740000|2022-06-19 23:02:20|40523.3|40503.3|40523.3|40503.3|40523.3|40503.3|40520.8|40500.8|0
1655679750000|2022-06-19 23:02:30|40521.1|40501.1|40520.8|40500.8|40521.1|40501.1|40520.8|40500.8|0
1655679780000|2022-06-19 23:03:00|40523.3|40503.3|40521.1|40501.1|40523.3|40503.3|40520.8|40500.8|1
1655679810000|2022-06-19 23:03:30|40523.3|40503.3|40523.3|40503.3|40523.3|40503.3|40523.3|40503.3|0
1655679820000|2022-06-19 23:03:40|40523|40503|40523|40503|40523|40503|40523|40503|0
1655679840000|2022-06-19 23:04:00|40520.8|40500.8|40515|40495|40520.8|40500.8|40515|40495|3
1655679850000|2022-06-19 23:04:10|40512.5|40492.5|40512.5|40492.5|40512.5|40492.5|40512.5|40492.5|0
1655679860000|2022-06-19 23:04:20|40514.7|40494.7|40510.3|40490.3|40514.7|40494.7|40510.3|40490.3|0
1655679870000|2022-06-19 23:04:30|40508|40488|40508|40488|40508|40488|40508|40488|0
1655679900000|2022-06-19 23:05:00|||||||||3
1655679930000|2022-06-19 23:05:30|40512.8|40492.8|40513.3|40493.3|40515.5|40495.5|40512.8|40492.8|0
1655679940000|2022-06-19 23:05:40|40515.5|40495.5|40515.5|40495.5|40515.5|40495.5|40515.5|40495.5|0
1655679950000|2022-06-19 23:05:50|40518|40498|40518|40498|40518|40498|40518|40498|0
1655679960000|2022-06-19 23:06:00|40523|40503|40520.5|40500.5|40523|40503|40520.5|40500.5|1
1655679970000|2022-06-19 23:06:10|40518|40498|40518|40498|40518|40498|40518|40498|1
1655679990000|2022-06-19 23:06:30|40515.3|40495.3|40507.8|40487.8|40515.3|40495.3|40507.8|40487.8|3
1655680000000|2022-06-19 23:06:40|40507.5|40487.5|40503.3|40483.3|40507.5|40487.5|40498|40478|2
1655680010000|2022-06-19 23:06:50|40503.6|40483.6|40503.6|40483.6|40505.8|40485.8|40503.3|40483.3|1
1655680020000|2022-06-19 23:07:00|40503.3|40483.3|40503|40483|40505.5|40485.5|40503|40483|2
1655680030000|2022-06-19 23:07:10|40500.5|40480.5|40500.5|40480.5|40500.5|40480.5|40500.5|40480.5|0
1655680040000|2022-06-19 23:07:20|40498|40478|40495.5|40475.5|40498|40478|40495.5|40475.5|0
1655680050000|2022-06-19 23:07:30|40495.3|40475.3|40493|40473|40495.3|40475.3|40490.8|40470.8|3
1655680060000|2022-06-19 23:07:40|40490.5|40470.5|40483|40463|40490.5|40470.5|40483|40463|2
1655680070000|2022-06-19 23:07:50|40490.3|40470.3|40500.3|40480.3|40500.3|40480.3|40490.3|40470.3|8
1655680080000|2022-06-19 23:08:00|40498|40478|40498|40478|40500.5|40480.5|40498|40478|0
1655680090000|2022-06-19 23:08:10|40500.5|40480.5|40498|40478|40502.8|40482.8|40498|40478|8
1655680100000|2022-06-19 23:08:20|40500.5|40480.5|40503|40483|40503|40483|40500.5|40480.5|0
1655680120000|2022-06-19 23:08:40|40505.3|40485.3|40508|40488|40508|40488|40503|40483|2
1655680130000|2022-06-19 23:08:50|40505.8|40485.8|40508|40488|40508|40488|40503|40483|0
1655680140000|2022-06-19 23:09:00|40510.8|40490.8|40513|40493|40513.3|40493.3|40510.8|40490.8|12
1655680150000|2022-06-19 23:09:10|||||||||1
1655680170000|2022-06-19 23:09:30|40515.3|40495.3|40513|40493|40515.3|40495.3|40513|40493|1
1655680180000|2022-06-19 23:09:40|40510.5|40490.5|40510.5|40490.5|40510.5|40490.5|40510.5|40490.5|0
1655680200000|2022-06-19 23:10:00|40508|40488|40505.5|40485.5|40508|40488|40505.3|40485.3|5
1655680230000|2022-06-19 23:10:30|40510.3|40490.3|40510.3|40490.3|40510.3|40490.3|40510.3|40490.3|2
1655680240000|2022-06-19 23:10:40|40508|40488|40508|40488|40508|40488|40508|40488|0
1655680250000|2022-06-19 23:10:50|40508.1|40488.1|40513.1|40493.1|40513.1|40493.1|40508.1|40488.1|0
1655680260000|2022-06-19 23:11:00|40512.8|40492.8|40512.8|40492.8|40512.8|40492.8|40512.8|40492.8|1
1655680270000|2022-06-19 23:11:10|40513.1|40493.1|40513.1|40493.1|40513.1|40493.1|40510.6|40490.6|0
1655680280000|2022-06-19 23:11:20|||||||||2
1655680290000|2022-06-19 23:11:30|40510.6|40490.6|40513.1|40493.1|40513.1|40493.1|40510.6|40490.6|5
1655680300000|2022-06-19 23:11:40|40512.8|40492.8|40508.1|40488.1|40512.8|40492.8|40505.3|40485.3|0
1655680310000|2022-06-19 23:11:50|40507.8|40487.8|40503.1|40483.1|40507.8|40487.8|40503.1|40483.1|0
1655680320000|2022-06-19 23:12:00|40500.6|40480.6|40492.8|40472.8|40500.6|40480.6|40492.8|40472.8|0
1655680330000|2022-06-19 23:12:10|40488.1|40468.1|40488.1|40468.1|40488.1|40468.1|40488.1|40468.1|0
1655680340000|2022-06-19 23:12:20|40487.8|40467.8|40488.1|40468.1|40492.8|40472.8|40487.5|40467.5|4
1655680350000|2022-06-19 23:12:30|40490.6|40470.6|40488.1|40468.1|40490.6|40470.6|40488.1|40468.1|0
1655680360000|2022-06-19 23:12:40|40488.3|40468.3|40488.1|40468.1|40490.6|40470.6|40488.1|40468.1|0
1655680370000|2022-06-19 23:12:50|40490.3|40470.3|40488.3|40468.3|40490.6|40470.6|40488.3|40468.3|1
1655680380000|2022-06-19 23:13:00|40488.1|40468.1|40485.6|40465.6|40488.1|40468.1|40485.6|40465.6|2
1655680390000|2022-06-19 23:13:10|40485.3|40465.3|40485.3|40465.3|40485.3|40465.3|40485.3|40465.3|3
1655680410000|2022-06-19 23:13:30|40485.6|40465.6|40485.6|40465.6|40485.6|40465.6|40485.6|40465.6|1
1655680440000|2022-06-19 23:14:00|||||||||2
1655680460000|2022-06-19 23:14:20|40483.1|40463.1|40483.1|40463.1|40483.1|40463.1|40483.1|40463.1|0
1655680470000|2022-06-19 23:14:30|40480.6|40460.6|40480.6|40460.6|40480.6|40460.6|40480.6|40460.6|0
1655680490000|2022-06-19 23:14:50|40478.3|40458.3|40480.6|40460.6|40480.6|40460.6|40478.3|40458.3|0
1655680500000|2022-06-19 23:15:00|40478.3|40458.3|40478.3|40458.3|40478.3|40458.3|40478.3|40458.3|4
1655680510000|2022-06-19 23:15:10|40478.1|40458.1|40473.1|40453.1|40480.6|40460.6|40473.1|40453.1|4
1655680520000|2022-06-19 23:15:20|40470.3|40450.3|40465.3|40445.3|40470.3|40450.3|40465.3|40445.3|0
1655680540000|2022-06-19 23:15:40|40462.5|40442.5|40462.5|40442.5|40462.5|40442.5|40462.5|40442.5|1
1655680550000|2022-06-19 23:15:50|40460|40440|40460|40440|40460|40440|40460|40440|0
1655680560000|2022-06-19 23:16:00|40455.3|40435.3|40458.1|40438.1|40458.1|40438.1|40453.1|40433.1|5
1655680570000|2022-06-19 23:16:10|40463.1|40443.1|40465.6|40445.6|40465.6|40445.6|40463.1|40443.1|0
1655680580000|2022-06-19 23:16:20|40463.1|40443.1|40458.6|40438.6|40467.5|40447.5|40458.6|40438.6|1
1655680590000|2022-06-19 23:16:30|40458.3|40438.3|40458.1|40438.1|40458.3|40438.3|40458.1|40438.1|0
1655680600000|2022-06-19 23:16:40|||||||||1
1655680610000|2022-06-19 23:16:50|40455.8|40435.8|40448.1|40428.1|40455.8|40435.8|40448.1|40428.1|2
1655680620000|2022-06-19 23:17:00|40448.3|40428.3|40450.6|40430.6|40452.8|40432.8|40448.3|40428.3|4
1655680630000|2022-06-19 23:17:10|40448.1|40428.1|40443.1|40423.1|40448.1|40428.1|40443.1|40423.1|3
1655680640000|2022-06-19 23:17:20|40442.8|40422.8|40443.1|40423.1|40443.1|40423.1|40438.1|40418.1|0
1655680650000|2022-06-19 23:17:30|||||||||1
1655680660000|2022-06-19 23:17:40|40440.6|40420.6|40440.6|40420.6|40440.6|40420.6|40438.1|40418.1|1
1655680670000|2022-06-19 23:17:50|40443.1|40423.1|40443.1|40423.1|40443.1|40423.1|40443.1|40423.1|2
1655680680000|2022-06-19 23:18:00|40443.3|40423.3|40445.6|40425.6|40445.6|40425.6|40443.3|40423.3|6
1655680690000|2022-06-19 23:18:10|||||||||1
1655680720000|2022-06-19 23:18:40|40445.8|40425.8|40453.1|40433.1|40453.1|40433.1|40445.8|40425.8|4
1655680730000|2022-06-19 23:18:50|40453.6|40433.6|40455.8|40435.8|40455.8|40435.8|40453.6|40433.6|1
1655680740000|2022-06-19 23:19:00|40453.6|40433.6|40453.3|40433.3|40453.6|40433.6|40453.3|40433.3|1
1655680750000|2022-06-19 23:19:10|40455.8|40435.8|40455.8|40435.8|40455.8|40435.8|40455.8|40435.8|1
1655680760000|2022-06-19 23:19:20|40455.6|40435.6|40453.3|40433.3|40455.6|40435.6|40453.3|40433.3|2
1655680770000|2022-06-19 23:19:30|40455.6|40435.6|40460.6|40440.6|40460.6|40440.6|40455.6|40435.6|1
1655680780000|2022-06-19 23:19:40|40458.1|40438.1|40460.6|40440.6|40460.6|40440.6|40455.8|40435.8|0
1655680790000|2022-06-19 23:19:50|40460.3|40440.3|40460.6|40440.6|40460.6|40440.6|40460.3|40440.3|1
1655680800000|2022-06-19 23:20:00|||||||||2
1655680820000|2022-06-19 23:20:20|40460.3|40440.3|40458.1|40438.1|40460.3|40440.3|40458.1|40438.1|1
1655680840000|2022-06-19 23:20:40|40455.6|40435.6|40455.6|40435.6|40455.6|40435.6|40455.6|40435.6|0
1655680850000|2022-06-19 23:20:50|40455.3|40435.3|40458.1|40438.1|40458.1|40438.1|40455.3|40435.3|3
1655680870000|2022-06-19 23:21:10|40457.8|40437.8|40455.6|40435.6|40457.8|40437.8|40455.6|40435.6|0
1655680880000|2022-06-19 23:21:20|40455.3|40435.3|40453.1|40433.1|40455.3|40435.3|40453.1|40433.1|1
1655680900000|2022-06-19 23:21:40|40455.9|40435.9|40458.1|40438.1|40458.1|40438.1|40455.9|40435.9|3
1655680930000|2022-06-19 23:22:10|40460.6|40440.6|40460.6|40440.6|40460.6|40440.6|40460.6|40440.6|3
1655680940000|2022-06-19 23:22:20|40460.9|40440.9|40460.9|40440.9|40460.9|40440.9|40460.9|40440.9|1
1655680950000|2022-06-19 23:22:30|40466.1|40446.1|40466.1|40446.1|40466.1|40446.1|40466.1|40446.1|9
1655680960000|2022-06-19 23:22:40|40468.6|40448.6|40468.6|40448.6|40468.6|40448.6|40468.6|40448.6|0
1655680970000|2022-06-19 23:22:50|40473.1|40453.1|40473.4|40453.4|40473.4|40453.4|40473.1|40453.1|0
1655680980000|2022-06-19 23:23:00|40473.1|40453.1|40473.1|40453.1|40473.1|40453.1|40473.1|40453.1|1
1655680990000|2022-06-19 23:23:10|40472.8|40452.8|40477.8|40457.8|40477.8|40457.8|40472.5|40452.5|18
1655681000000|2022-06-19 23:23:20|40480.6|40460.6|40478.1|40458.1|40480.6|40460.6|40478.1|40458.1|1
1655681010000|2022-06-19 23:23:30|40478.4|40458.4|40480.9|40460.9|40482.8|40462.8|40478.4|40458.4|0
1655681020000|2022-06-19 23:23:40|40482.8|40462.8|40482.8|40462.8|40483.1|40463.1|40482.8|40462.8|0
1655681030000|2022-06-19 23:23:50|40477.8|40457.8|40477.8|40457.8|40477.8|40457.8|40477.8|40457.8|3
1655681060000|2022-06-19 23:24:20|40480.3|40460.3|40482.8|40462.8|40482.8|40462.8|40480.3|40460.3|2
1655681080000|2022-06-19 23:24:40|40483.1|40463.1|40482.8|40462.8|40483.1|40463.1|40480.6|40460.6|0
1655681090000|2022-06-19 23:24:50|40480.6|40460.6|40480.6|40460.6|40480.6|40460.6|40480.6|40460.6|0
1655681100000|2022-06-19 23:25:00|40480.3|40460.3|40480.3|40460.3|40480.3|40460.3|40480.3|40460.3|2
1655681110000|2022-06-19 23:25:10|40478.1|40458.1|40478.1|40458.1|40480.3|40460.3|40475.9|40455.9|0
1655681120000|2022-06-19 23:25:20|40480.3|40460.3|40475.3|40455.3|40480.3|40460.3|40475.3|40455.3|0
1655681140000|2022-06-19 23:25:40|40480|40460|40480|40460|40480|40460|40480|40460|4
1655681150000|2022-06-19 23:25:50|40485.6|40465.6|40485.6|40465.6|40485.6|40465.6|40485.6|40465.6|2
1655681170000|2022-06-19 23:26:10|40485.9|40465.9|40485.9|40465.9|40485.9|40465.9|40485.6|40465.6|0
1655681180000|2022-06-19 23:26:20|40485.6|40465.6|40485.6|40465.6|40485.6|40465.6|40485.6|40465.6|0
1655681190000|2022-06-19 23:26:30|40483.4|40463.4|40483.1|40463.1|40483.4|40463.4|40483.1|40463.1|0
1655681200000|2022-06-19 23:26:40|40483.4|40463.4|40495.3|40475.3|40495.3|40475.3|40483.4|40463.4|4
1655681220000|2022-06-19 23:27:00|40495.6|40475.6|40495.6|40475.6|40495.6|40475.6|40495.6|40475.6|1
1655681240000|2022-06-19 23:27:20|40495.3|40475.3|40495.3|40475.3|40495.3|40475.3|40495.3|40475.3|0
1655681250000|2022-06-19 23:27:30|40495.6|40475.6|40495.6|40475.6|40495.6|40475.6|40495.6|40475.6|0
1655681260000|2022-06-19 23:27:40|40495.9|40475.9|40505.6|40485.6|40505.6|40485.6|40495.9|40475.9|0
1655681270000|2022-06-19 23:27:50|40507.8|40487.8|40513.1|40493.1|40513.1|40493.1|40507.8|40487.8|0
1655681280000|2022-06-19 23:28:00|40512.8|40492.8|40515.6|40495.6|40515.6|40495.6|40512.8|40492.8|2
1655681290000|2022-06-19 23:28:10|40515.3|40495.3|40513.1|40493.1|40515.3|40495.3|40513.1|40493.1|0
1655681300000|2022-06-19 23:28:20|40515.3|40495.3|40515.6|40495.6|40515.6|40495.6|40515.3|40495.3|1
1655681310000|2022-06-19 23:28:30|40513.4|40493.4|40510.6|40490.6|40515.6|40495.6|40510.6|40490.6|1
1655681320000|2022-06-19 23:28:40|40508.4|40488.4|40510.6|40490.6|40510.6|40490.6|40508.4|40488.4|0
1655681330000|2022-06-19 23:28:50|40508.1|40488.1|40508.1|40488.1|40508.1|40488.1|40508.1|40488.1|1
1655681340000|2022-06-19 23:29:00|40505.6|40485.6|40505.6|40485.6|40505.6|40485.6|40505.6|40485.6|1
1655681350000|2022-06-19 23:29:10|40510|40490|40510.9|40490.9|40510.9|40490.9|40510|40490|8
1655681360000|2022-06-19 23:29:20|40510.6|40490.6|40513.1|40493.1|40513.1|40493.1|40510.6|40490.6|0
1655681370000|2022-06-19 23:29:30|40512.8|40492.8|40513.1|40493.1|40513.1|40493.1|40512.8|40492.8|0
1655681390000|2022-06-19 23:29:50|40515.6|40495.6|40518.1|40498.1|40520.6|40500.6|40515.6|40495.6|1
1655681410000|2022-06-19 23:30:10|40515.3|40495.3|40515.3|40495.3|40515.3|40495.3|40515.3|40495.3|0
1655681420000|2022-06-19 23:30:20|40512.5|40492.5|40510.3|40490.3|40512.5|40492.5|40507.8|40487.8|1
1655681440000|2022-06-19 23:30:40|40508.1|40488.1|40508.1|40488.1|40510.3|40490.3|40507.8|40487.8|2
1655681450000|2022-06-19 23:30:50|40507.8|40487.8|40508.1|40488.1|40508.1|40488.1|40505.3|40485.3|0
1655681460000|2022-06-19 23:31:00|40510.3|40490.3|40508.1|40488.1|40510.3|40490.3|40508.1|40488.1|0
1655681470000|2022-06-19 23:31:10|40507.8|40487.8|40498.1|40478.1|40507.8|40487.8|40498.1|40478.1|2
1655681480000|2022-06-19 23:31:20|40497.8|40477.8|40498.1|40478.1|40498.1|40478.1|40495.3|40475.3|1
1655681490000|2022-06-19 23:31:30|40500.3|40480.3|40503.1|40483.1|40505.3|40485.3|40498.1|40478.1|1
1655681500000|2022-06-19 23:31:40|40502.8|40482.8|40502.8|40482.8|40502.8|40482.8|40502.8|40482.8|0
1655681510000|2022-06-19 23:31:50|40503.1|40483.1|40500.9|40480.9|40503.1|40483.1|40498.4|40478.4|2
1655681520000|2022-06-19 23:32:00|40503.1|40483.1|40500.6|40480.6|40503.1|40483.1|40500.6|40480.6|0
1655681530000|2022-06-19 23:32:10|40500.9|40480.9|40503.1|40483.1|40503.1|40483.1|40500.9|40480.9|0
1655681540000|2022-06-19 23:32:20|40502.8|40482.8|40500.6|40480.6|40503.1|40483.1|40500.6|40480.6|0
1655681550000|2022-06-19 23:32:30|40503.1|40483.1|40503.1|40483.1|40505.6|40485.6|40503.1|40483.1|2
1655681560000|2022-06-19 23:32:40|40507.8|40487.8|40503.1|40483.1|40507.8|40487.8|40503.1|40483.1|0
1655681570000|2022-06-19 23:32:50|40505.6|40485.6|40505.6|40485.6|40505.6|40485.6|40505.6|40485.6|0
1655681580000|2022-06-19 23:33:00|40507.8|40487.8|40508.1|40488.1|40508.1|40488.1|40507.8|40487.8|2
1655681590000|2022-06-19 23:33:10|40508.4|40488.4|40508.1|40488.1|40512.8|40492.8|40508.1|40488.1|2
1655681610000|2022-06-19 23:33:30|40512.8|40492.8|40512.8|40492.8|40512.8|40492.8|40512.8|40492.8|0
1655681620000|2022-06-19 23:33:40|40508.4|40488.4|40507.8|40487.8|40508.4|40488.4|40507.8|40487.8|4
1655681630000|2022-06-19 23:33:50|40508.1|40488.1|40510.6|40490.6|40510.6|40490.6|40505.6|40485.6|0
1655681640000|2022-06-19 23:34:00|40508.1|40488.1|40508.1|40488.1|40508.1|40488.1|40508.1|40488.1|0
1655681670000|2022-06-19 23:34:30|40505.6|40485.6|40505.6|40485.6|40505.6|40485.6|40505.6|40485.6|2
1655681680000|2022-06-19 23:34:40|40502.8|40482.8|40502.8|40482.8|40502.8|40482.8|40502.8|40482.8|0
1655681690000|2022-06-19 23:34:50|40503.1|40483.1|40500.6|40480.6|40503.1|40483.1|40500.6|40480.6|0
1655681700000|2022-06-19 23:35:00|40500.9|40480.9|40500.6|40480.6|40503.1|40483.1|40500.6|40480.6|0
1655681710000|2022-06-19 23:35:10|40500.3|40480.3|40502.8|40482.8|40502.8|40482.8|40500.3|40480.3|0
1655681720000|2022-06-19 23:35:20|40500.6|40480.6|40498.1|40478.1|40500.6|40480.6|40498.1|40478.1|0
1655681730000|2022-06-19 23:35:30|40497.8|40477.8|40497.8|40477.8|40497.8|40477.8|40497.8|40477.8|0
1655681740000|2022-06-19 23:35:40|40498.1|40478.1|40497.8|40477.8|40498.1|40478.1|40495|40475|1
1655681750000|2022-06-19 23:35:50|40498.1|40478.1|40498.1|40478.1|40498.1|40478.1|40498.1|40478.1|0
1655681760000|2022-06-19 23:36:00|40497.8|40477.8|40497.8|40477.8|40498.1|40478.1|40495.3|40475.3|0
1655681770000|2022-06-19 23:36:10|40498.1|40478.1|40498.1|40478.1|40500.3|40480.3|40498.1|40478.1|0
1655681780000|2022-06-19 23:36:20|40498.4|40478.4|40498.1|40478.1|40500.6|40480.6|40498.1|40478.1|0
1655681790000|2022-06-19 23:36:30|40497.5|40477.5|40495.3|40475.3|40498.1|40478.1|40495.3|40475.3|0
1655681800000|2022-06-19 23:36:40|40495.6|40475.6|40495.3|40475.3|40495.6|40475.6|40495.3|40475.3|0
1655681810000|2022-06-19 23:36:50|40495|40475|40495|40475|40495|40475|40495|40475|2
1655681820000|2022-06-19 23:37:00|40492.8|40472.8|40492.8|40472.8|40492.8|40472.8|40492.8|40472.8|0
1655681830000|2022-06-19 23:37:10|40489.8|40469.8|40487|40467|40489.8|40469.8|40487|40467|7
1655681840000|2022-06-19 23:37:20|40480.3|40460.3|40475.3|40455.3|40480.3|40460.3|40475.3|40455.3|0
1655681850000|2022-06-19 23:37:30|40475|40455|40468.1|40448.1|40475|40455|40468.1|40448.1|2
1655681860000|2022-06-19 23:37:40|40470.3|40450.3|40470.3|40450.3|40470.3|40450.3|40468.1|40448.1|0
1655681870000|2022-06-19 23:37:50|40467.8|40447.8|40467.8|40447.8|40467.8|40447.8|40467.8|40447.8|0
1655681880000|2022-06-19 23:38:00|40462.8|40442.8|40462.8|40442.8|40463.1|40443.1|40462.5|40442.5|3
1655681890000|2022-06-19 23:38:10|40465.6|40445.6|40467.8|40447.8|40467.8|40447.8|40465|40445|2
1655681900000|2022-06-19 23:38:20|40467.5|40447.5|40463.1|40443.1|40467.5|40447.5|40463.1|40443.1|0
1655681910000|2022-06-19 23:38:30|40462.8|40442.8|40462.8|40442.8|40462.8|40442.8|40462.8|40442.8|0
1655681940000|2022-06-19 23:39:00|40462.5|40442.5|40455.3|40435.3|40462.5|40442.5|40452.8|40432.8|3
1655681950000|2022-06-19 23:39:10|40455|40435|40455|40435|40455|40435|40455|40435|0
1655681960000|2022-06-19 23:39:20|40455.3|40435.3|40455.3|40435.3|40455.3|40435.3|40455.3|40435.3|0
1655681990000|2022-06-19 23:39:50|40455.9|40435.9|40455.9|40435.9|40455.9|40435.9|40455.9|40435.9|1
1655682000000|2022-06-19 23:40:00|40455.6|40435.6|40452.8|40432.8|40457.8|40437.8|40452.8|40432.8|2
1655682010000|2022-06-19 23:40:10|40450.6|40430.6|40452.8|40432.8|40453.1|40433.1|40450.3|40430.3|1
1655682020000|2022-06-19 23:40:20|40453.1|40433.1|40458.1|40438.1|40458.1|40438.1|40453.1|40433.1|1
1655682030000|2022-06-19 23:40:30|40455.9|40435.9|40458.1|40438.1|40460.3|40440.3|40455.6|40435.6|1
1655682040000|2022-06-19 23:40:40|40460.6|40440.6|40466.2|40446.2|40466.2|40446.2|40460.6|40440.6|0
1655682050000|2022-06-19 23:40:50|40465.6|40445.6|40470.3|40450.3|40470.3|40450.3|40465.6|40445.6|1
1655682060000|2022-06-19 23:41:00|40470.6|40450.6|40470.3|40450.3|40470.6|40450.6|40470.3|40450.3|0
1655682070000|2022-06-19 23:41:10|40470.6|40450.6|40472.8|40452.8|40472.8|40452.8|40470.6|40450.6|0
1655682080000|2022-06-19 23:41:20|40473.1|40453.1|40468.1|40448.1|40473.1|40453.1|40468.1|40448.1|0
1655682090000|2022-06-19 23:41:30|40467.8|40447.8|40475.6|40455.6|40475.6|40455.6|40465.6|40445.6|2
1655682100000|2022-06-19 23:41:40|40475.3|40455.3|40473.1|40453.1|40475.3|40455.3|40473.1|40453.1|0
1655682110000|2022-06-19 23:41:50|40473.4|40453.4|40478.1|40458.1|40478.1|40458.1|40473.4|40453.4|0
1655682120000|2022-06-19 23:42:00|40475.9|40455.9|40477.5|40457.5|40480.6|40460.6|40475.9|40455.9|1
1655682130000|2022-06-19 23:42:10|40473.1|40453.1|40473.1|40453.1|40473.1|40453.1|40473.1|40453.1|0
1655682160000|2022-06-19 23:42:40|40473.4|40453.4|40475.9|40455.9|40475.9|40455.9|40473.4|40453.4|4
1655682170000|2022-06-19 23:42:50|40475.3|40455.3|40475.3|40455.3|40475.3|40455.3|40475.3|40455.3|1
1655682180000|2022-06-19 23:43:00|||||||||2
1655682190000|2022-06-19 23:43:10|40477.8|40457.8|40475.3|40455.3|40477.8|40457.8|40475.3|40455.3|0
1655682200000|2022-06-19 23:43:20|40477.8|40457.8|40477.8|40457.8|40478.1|40458.1|40477.8|40457.8|1
1655682210000|2022-06-19 23:43:30|40477.6|40457.6|40477.8|40457.8|40477.8|40457.8|40477.6|40457.6|1
1655682230000|2022-06-19 23:43:50|40478.1|40458.1|40475.6|40455.6|40478.1|40458.1|40475.6|40455.6|0
1655682240000|2022-06-19 23:44:00|40478.1|40458.1|40478.1|40458.1|40478.1|40458.1|40478.1|40458.1|0
1655682250000|2022-06-19 23:44:10|40477.8|40457.8|40475.9|40455.9|40478.1|40458.1|40475.6|40455.6|1
1655682260000|2022-06-19 23:44:20|40478.1|40458.1|40473.4|40453.4|40478.1|40458.1|40473.4|40453.4|0
1655682270000|2022-06-19 23:44:30|40473.7|40453.7|40478.4|40458.4|40478.4|40458.4|40473.7|40453.7|0
1655682280000|2022-06-19 23:44:40|40478.1|40458.1|40478.1|40458.1|40478.1|40458.1|40478.1|40458.1|0
1655682290000|2022-06-19 23:44:50|40480.6|40460.6|40478.1|40458.1|40480.6|40460.6|40478.1|40458.1|14
1655682300000|2022-06-19 23:45:00|40478.4|40458.4|40478.4|40458.4|40478.4|40458.4|40478.4|40458.4|0
1655682310000|2022-06-19 23:45:10|40478.7|40458.7|40478.7|40458.7|40478.7|40458.7|40478.7|40458.7|0
1655682320000|2022-06-19 23:45:20|40478.4|40458.4|40478.1|40458.1|40478.4|40458.4|40478.1|40458.1|2
1655682340000|2022-06-19 23:45:40|40478.4|40458.4|40478.4|40458.4|40478.4|40458.4|40478.4|40458.4|0
1655682350000|2022-06-19 23:45:50|40475.9|40455.9|40475.9|40455.9|40475.9|40455.9|40475.9|40455.9|0
1655682360000|2022-06-19 23:46:00|40476.2|40456.2|40478.7|40458.7|40478.7|40458.7|40476.2|40456.2|3
1655682380000|2022-06-19 23:46:20|40479|40459|40479|40459|40479|40459|40479|40459|0
1655682400000|2022-06-19 23:46:40|40481.5|40461.5|40481.5|40461.5|40481.5|40461.5|40481.5|40461.5|0
1655682410000|2022-06-19 23:46:50|40481.7|40461.7|40482|40462|40482|40462|40481.7|40461.7|1
1655682420000|2022-06-19 23:47:00|40481.7|40461.7|40489|40469|40489|40469|40481.5|40461.5|2
1655682430000|2022-06-19 23:47:10|40491.5|40471.5|40511.2|40491.2|40511.2|40491.2|40491.5|40471.5|5
1655682440000|2022-06-19 23:47:20|40510.9|40490.9|40505.9|40485.9|40511.2|40491.2|40505.9|40485.9|6
1655682450000|2022-06-19 23:47:30|40506.2|40486.2|40506.5|40486.5|40506.5|40486.5|40506.2|40486.2|0
1655682460000|2022-06-19 23:47:40|40506.7|40486.7|40506.5|40486.5|40506.7|40486.7|40506.5|40486.5|0
1655682470000|2022-06-19 23:47:50|40508.7|40488.7|40506.2|40486.2|40508.7|40488.7|40506.2|40486.2|2
1655682480000|2022-06-19 23:48:00|40505.9|40485.9|40503.7|40483.7|40505.9|40485.9|40501.2|40481.2|1
1655682510000|2022-06-19 23:48:30|40506.2|40486.2|40505.9|40485.9|40506.2|40486.2|40503.7|40483.7|0
1655682520000|2022-06-19 23:48:40|40503.7|40483.7|40508.1|40488.1|40509|40489|40503.7|40483.7|7
1655682530000|2022-06-19 23:48:50|40508.4|40488.4|40505.9|40485.9|40508.7|40488.7|40503.7|40483.7|1
1655682540000|2022-06-19 23:49:00|40508.7|40488.7|40508.7|40488.7|40508.7|40488.7|40508.7|40488.7|0
1655682580000|2022-06-19 23:49:40|40511.5|40491.5|40521.2|40501.2|40521.2|40501.2|40511.5|40491.5|2
1655682600000|2022-06-19 23:50:00|40521.5|40501.5|40534|40514|40538.7|40518.7|40521.5|40501.5|5
1655682610000|2022-06-19 23:50:10|40538.7|40518.7|40538.7|40518.7|40538.7|40518.7|40538.7|40518.7|2
1655682620000|2022-06-19 23:50:20|40540.9|40520.9|40545.9|40525.9|40548.4|40528.4|40538.7|40518.7|5
1655682630000|2022-06-19 23:50:30|40543.7|40523.7|40543.7|40523.7|40545.9|40525.9|40540.9|40520.9|2
1655682640000|2022-06-19 23:50:40|40544|40524|40553.7|40533.7|40558.7|40538.7|40544|40524|5
1655682650000|2022-06-19 23:50:50|40551.2|40531.2|40548.7|40528.7|40551.2|40531.2|40546.2|40526.2|0
1655682660000|2022-06-19 23:51:00|40549|40529|40548.7|40528.7|40549|40529|40548.7|40528.7|1
1655682670000|2022-06-19 23:51:10|40544|40524|40539|40519|40544|40524|40539|40519|1
1655682680000|2022-06-19 23:51:20|40543.7|40523.7|40541.2|40521.2|40543.7|40523.7|40541.2|40521.2|0
1655682700000|2022-06-19 23:51:40|40538.7|40518.7|40535.9|40515.9|40538.7|40518.7|40535.9|40515.9|2
1655682710000|2022-06-19 23:51:50|40533.4|40513.4|40528.4|40508.4|40533.4|40513.4|40528.4|40508.4|4
1655682720000|2022-06-19 23:52:00|40523.4|40503.4|40526.2|40506.2|40526.2|40506.2|40523.4|40503.4|5
1655682730000|2022-06-19 23:52:10|40528.4|40508.4|40528.4|40508.4|40528.7|40508.7|40525.9|40505.9|2
1655682740000|2022-06-19 23:52:20|40525.9|40505.9|40525.9|40505.9|40528.4|40508.4|40525.9|40505.9|1
1655682750000|2022-06-19 23:52:30|40523.7|40503.7|40521.2|40501.2|40523.7|40503.7|40521.2|40501.2|1
1655682760000|2022-06-19 23:52:40|40523.7|40503.7|40523.7|40503.7|40523.7|40503.7|40523.7|40503.7|2
1655682780000|2022-06-19 23:53:00|40523.4|40503.4|40523.7|40503.7|40523.7|40503.7|40523.4|40503.4|0
1655682790000|2022-06-19 23:53:10|40520.9|40500.9|40523.4|40503.4|40525.9|40505.9|40520.9|40500.9|0
1655682800000|2022-06-19 23:53:20|40523.1|40503.1|40520.9|40500.9|40523.1|40503.1|40520.9|40500.9|0
1655682810000|2022-06-19 23:53:30|40518.4|40498.4|40521.2|40501.2|40521.2|40501.2|40518.4|40498.4|2
1655682820000|2022-06-19 23:53:40|40520.9|40500.9|40521.2|40501.2|40521.2|40501.2|40520.9|40500.9|1
1655682830000|2022-06-19 23:53:50|40520.9|40500.9|40521.2|40501.2|40521.2|40501.2|40518.4|40498.4|1
1655682860000|2022-06-19 23:54:20|40518.7|40498.7|40523.4|40503.4|40523.4|40503.4|40518.7|40498.7|3
1655682870000|2022-06-19 23:54:30|40521.2|40501.2|40523.7|40503.7|40523.7|40503.7|40521.2|40501.2|0
1655682880000|2022-06-19 23:54:40|40521.5|40501.5|40523.7|40503.7|40523.7|40503.7|40521.5|40501.5|2
1655682890000|2022-06-19 23:54:50|40525.9|40505.9|40525.9|40505.9|40525.9|40505.9|40525.9|40505.9|0
1655682900000|2022-06-19 23:55:00|40526.5|40506.5|40531.2|40511.2|40533.7|40513.7|40526.5|40506.5|6
1655682910000|2022-06-19 23:55:10|40533.7|40513.7|40533.7|40513.7|40536.2|40516.2|40533.7|40513.7|2
1655682920000|2022-06-19 23:55:20|40535.9|40515.9|40533.7|40513.7|40538.7|40518.7|40533.7|40513.7|3
1655682930000|2022-06-19 23:55:30|40535.9|40515.9|40531.2|40511.2|40538.4|40518.4|40531.2|40511.2|0
1655682940000|2022-06-19 23:55:40|||||||||1
1655682950000|2022-06-19 23:55:50|40531.5|40511.5|40531.2|40511.2|40531.5|40511.5|40531.2|40511.2|1
1655682960000|2022-06-19 23:56:00|40533.4|40513.4|40531.2|40511.2|40533.7|40513.7|40531.2|40511.2|0
1655682970000|2022-06-19 23:56:10|40536.2|40516.2|40543.7|40523.7|40548.1|40528.1|40536.2|40516.2|20
1655682980000|2022-06-19 23:56:20|40548.7|40528.7|40543.7|40523.7|40548.7|40528.7|40543.7|40523.7|2
1655682990000|2022-06-19 23:56:30|||||||||2
1655683010000|2022-06-19 23:56:50|40541.2|40521.2|40538.7|40518.7|40541.2|40521.2|40538.7|40518.7|0
1655683020000|2022-06-19 23:57:00|40538.4|40518.4|40536.2|40516.2|40538.4|40518.4|40536.2|40516.2|1
1655683030000|2022-06-19 23:57:10|40535.9|40515.9|40533.7|40513.7|40538.4|40518.4|40533.7|40513.7|6
1655683040000|2022-06-19 23:57:20|40533.4|40513.4|40533.4|40513.4|40533.4|40513.4|40533.4|40513.4|0
1655683050000|2022-06-19 23:57:30|40530.9|40510.9|40533.7|40513.7|40533.7|40513.7|40530.9|40510.9|1
1655683060000|2022-06-19 23:57:40|40538.4|40518.4|40536.2|40516.2|40540.6|40520.6|40536.2|40516.2|4
1655683070000|2022-06-19 23:57:50|40535.9|40515.9|40535.6|40515.6|40535.9|40515.9|40535.6|40515.6|0
1655683080000|2022-06-19 23:58:00|40535.4|40515.4|40533.4|40513.4|40535.4|40515.4|40528.7|40508.7|2
1655683090000|2022-06-19 23:58:10|40533.1|40513.1|40533.1|40513.1|40533.4|40513.4|40530.9|40510.9|0
1655683100000|2022-06-19 23:58:20|40530.9|40510.9|40530.9|40510.9|40533.1|40513.1|40530.6|40510.6|0
1655683110000|2022-06-19 23:58:30|40533.1|40513.1|40533.1|40513.1|40533.1|40513.1|40533.1|40513.1|0
1655683130000|2022-06-19 23:58:50|40528.4|40508.4|40530.9|40510.9|40530.9|40510.9|40528.4|40508.4|0
1655683160000|2022-06-19 23:59:20|40528.7|40508.7|40526.2|40506.2|40530.9|40510.9|40526.2|40506.2|0
1655683180000|2022-06-19 23:59:40|40528.4|40508.4|40528.1|40508.1|40528.4|40508.4|40525.9|40505.9|2
1655683190000|2022-06-19 23:59:50|40528.7|40508.7|40533.1|40513.1|40533.1|40513.1|40528.7|40508.7|3
1655683200000|2022-06-20 00:00:00|40535.6|40515.6|40538.1|40518.1|40550.4|40530.4|40535.6|40515.6|15
1655683210000|2022-06-20 00:00:10|40535.4|40515.4|40525.6|40505.6|40535.4|40515.4|40525.6|40505.6|3
1655683220000|2022-06-20 00:00:20|||||||||1
1655683230000|2022-06-20 00:00:30|40525.4|40505.4|40523.1|40503.1|40525.4|40505.4|40523.1|40503.1|3
1655683240000|2022-06-20 00:00:40|40522.9|40502.9|40523.1|40503.1|40523.1|40503.1|40522.6|40502.6|3
1655683250000|2022-06-20 00:00:50|40522.9|40502.9|40517.9|40497.9|40523.1|40503.1|40517.9|40497.9|7
1655683260000|2022-06-20 00:01:00|40507.9|40487.9|40498.1|40478.1|40507.9|40487.9|40498.1|40478.1|6
1655683270000|2022-06-20 00:01:10|40495.4|40475.4|40492.9|40472.9|40495.4|40475.4|40492.9|40472.9|1
1655683280000|2022-06-20 00:01:20|40495.1|40475.1|40495.4|40475.4|40495.6|40475.6|40494.8|40474.8|2
1655683290000|2022-06-20 00:01:30|40495.1|40475.1|40488.1|40468.1|40495.1|40475.1|40488.1|40468.1|1
1655683300000|2022-06-20 00:01:40|40485.6|40465.6|40498.1|40478.1|40498.1|40478.1|40485.6|40465.6|2
1655683310000|2022-06-20 00:01:50|40495.6|40475.6|40498.1|40478.1|40500.4|40480.4|40495.6|40475.6|6
1655683320000|2022-06-20 00:02:00|40498.7|40478.7|40490.6|40470.6|40503.1|40483.1|40488.1|40468.1|18
1655683330000|2022-06-20 00:02:10|40488.4|40468.4|40473.4|40453.4|40490.6|40470.6|40470.9|40450.9|25
1655683340000|2022-06-20 00:02:20|40475.9|40455.9|40485.6|40465.6|40485.6|40465.6|40475.9|40455.9|4
1655683350000|2022-06-20 00:02:30|40485.7|40465.7|40483.2|40463.2|40485.9|40465.9|40483.2|40463.2|1
1655683360000|2022-06-20 00:02:40|40483.4|40463.4|40485.4|40465.4|40488.2|40468.2|40483.2|40463.2|2
1655683370000|2022-06-20 00:02:50|40483.2|40463.2|40483.2|40463.2|40483.4|40463.4|40483.2|40463.2|0
1655683380000|2022-06-20 00:03:00|40482.9|40462.9|40480.9|40460.9|40483.2|40463.2|40480.4|40460.4|0
1655683390000|2022-06-20 00:03:10|40483.2|40463.2|40483.7|40463.7|40485.9|40465.9|40480.9|40460.9|4
1655683400000|2022-06-20 00:03:20|40485.9|40465.9|40485.9|40465.9|40488.4|40468.4|40483.4|40463.4|1
1655683410000|2022-06-20 00:03:30|40488.2|40468.2|40485.9|40465.9|40488.4|40468.4|40483.2|40463.2|0
1655683420000|2022-06-20 00:03:40|40485.4|40465.4|40480.7|40460.7|40485.9|40465.9|40480.7|40460.7|2
1655683430000|2022-06-20 00:03:50|40483.2|40463.2|40483.2|40463.2|40483.2|40463.2|40483.2|40463.2|1
1655683440000|2022-06-20 00:04:00|40482.9|40462.9|40483.7|40463.7|40483.7|40463.7|40482.9|40462.9|2
1655683450000|2022-06-20 00:04:10|40483.4|40463.4|40485.9|40465.9|40488.2|40468.2|40483.4|40463.4|2
1655683460000|2022-06-20 00:04:20|40485.7|40465.7|40488.2|40468.2|40488.2|40468.2|40483.4|40463.4|0
1655683470000|2022-06-20 00:04:30|40485.9|40465.9|40480.7|40460.7|40485.9|40465.9|40480.7|40460.7|0
1655683480000|2022-06-20 00:04:40|40480.9|40460.9|40480.7|40460.7|40483.2|40463.2|40480.4|40460.4|0
1655683490000|2022-06-20 00:04:50|40480.4|40460.4|40472.9|40452.9|40480.4|40460.4|40472.9|40452.9|8
1655683500000|2022-06-20 00:05:00|40475.7|40455.7|40483.2|40463.2|40483.7|40463.7|40475.4|40455.4|12
1655683510000|2022-06-20 00:05:10|40485.9|40465.9|40483.2|40463.2|40485.9|40465.9|40483.2|40463.2|2
1655683520000|2022-06-20 00:05:20|40480.7|40460.7|40483.4|40463.4|40485.4|40465.4|40478.2|40458.2|1
1655683530000|2022-06-20 00:05:30|40485.7|40465.7|40475.7|40455.7|40485.7|40465.7|40475.4|40455.4|1
1655683540000|2022-06-20 00:05:40|40478.2|40458.2|40478.2|40458.2|40478.2|40458.2|40475.7|40455.7|0
1655683550000|2022-06-20 00:05:50|40477.9|40457.9|40475.4|40455.4|40477.9|40457.9|40475.1|40455.1|0
1655683560000|2022-06-20 00:06:00|40475.1|40455.1|40472.9|40452.9|40475.4|40455.4|40472.9|40452.9|0
1655683570000|2022-06-20 00:06:10|||||||||2
1655683580000|2022-06-20 00:06:20|40470.1|40450.1|40469.8|40449.8|40470.1|40450.1|40469.8|40449.8|22
1655683590000|2022-06-20 00:06:30|40465.1|40445.1|40462.9|40442.9|40465.1|40445.1|40462.9|40442.9|8
1655683610000|2022-06-20 00:06:50|40460.7|40440.7|40457.3|40437.3|40460.7|40440.7|40457.3|40437.3|7
1655683620000|2022-06-20 00:07:00|40457.6|40437.6|40450.7|40430.7|40457.6|40437.6|40450.7|40430.7|3
1655683630000|2022-06-20 00:07:10|40450.9|40430.9|40450.7|40430.7|40453.2|40433.2|40450.7|40430.7|0
1655683640000|2022-06-20 00:07:20|40453.2|40433.2|40457.9|40437.9|40457.9|40437.9|40450.7|40430.7|7
1655683650000|2022-06-20 00:07:30|40453.2|40433.2|40450.9|40430.9|40453.2|40433.2|40450.7|40430.7|0
1655683660000|2022-06-20 00:07:40|40450.7|40430.7|40450.7|40430.7|40453.2|40433.2|40450.4|40430.4|1
1655683670000|2022-06-20 00:07:50|40455.7|40435.7|40453.7|40433.7|40458.2|40438.2|40453.2|40433.2|1
1655683680000|2022-06-20 00:08:00|40458.2|40438.2|40459|40439|40459|40439|40458.2|40438.2|2
1655683690000|2022-06-20 00:08:10|40461.2|40441.2|40469|40449|40469|40449|40461.2|40441.2|0
1655683700000|2022-06-20 00:08:20|40468.7|40448.7|40468.7|40448.7|40469|40449|40468.7|40448.7|3
1655683710000|2022-06-20 00:08:30|40469|40449|40468.7|40448.7|40469|40449|40468.7|40448.7|1
1655683730000|2022-06-20 00:08:50|40473.7|40453.7|40468.4|40448.4|40473.7|40453.7|40468.4|40448.4|4
1655683740000|2022-06-20 00:09:00|40470.7|40450.7|40465.9|40445.9|40470.9|40450.9|40465.9|40445.9|3
1655683750000|2022-06-20 00:09:10|40468.4|40448.4|40465.9|40445.9|40470.9|40450.9|40465.9|40445.9|0
1655683760000|2022-06-20 00:09:20|40465.7|40445.7|40458.7|40438.7|40465.9|40445.9|40458.7|40438.7|4
1655683770000|2022-06-20 00:09:30|40455.7|40435.7|40455.9|40435.9|40458.2|40438.2|40455.7|40435.7|3
1655683780000|2022-06-20 00:09:40|40456.2|40436.2|40463.4|40443.4|40463.7|40443.7|40456.2|40436.2|1
1655683800000|2022-06-20 00:10:00|40463.2|40443.2|40455.9|40435.9|40463.2|40443.2|40455.9|40435.9|1
1655683810000|2022-06-20 00:10:10|40455.7|40435.7|40453.4|40433.4|40455.7|40435.7|40453.4|40433.4|0
1655683820000|2022-06-20 00:10:20|40458.4|40438.4|40458.4|40438.4|40463.2|40443.2|40458.4|40438.4|8
1655683830000|2022-06-20 00:10:30|40455.9|40435.9|40455.9|40435.9|40458.4|40438.4|40455.9|40435.9|0
1655683840000|2022-06-20 00:10:40|40456.2|40436.2|40453.4|40433.4|40458.4|40438.4|40453.4|40433.4|0
1655683850000|2022-06-20 00:10:50|40453.2|40433.2|40453.2|40433.2|40455.9|40435.9|40450.9|40430.9|1
1655683860000|2022-06-20 00:11:00|40452.6|40432.6|40453.2|40433.2|40453.2|40433.2|40450.4|40430.4|1
1655683870000|2022-06-20 00:11:10|40452.9|40432.9|40450.9|40430.9|40453.2|40433.2|40450.4|40430.4|0
1655683880000|2022-06-20 00:11:20|40450.4|40430.4|40432.9|40412.9|40450.4|40430.4|40432.9|40412.9|11
1655683890000|2022-06-20 00:11:30|40423.4|40403.4|40423.4|40403.4|40423.4|40403.4|40423.4|40403.4|6
1655683900000|2022-06-20 00:11:40|40423.2|40403.2|40425.9|40405.9|40428.4|40408.4|40420.9|40400.9|1
1655683910000|2022-06-20 00:11:50|40425.7|40405.7|40430.9|40410.9|40430.9|40410.9|40423.4|40403.4|0
1655683920000|2022-06-20 00:12:00|40431.2|40411.2|40438.7|40418.7|40438.7|40418.7|40430.9|40410.9|1
1655683930000|2022-06-20 00:12:10|40438.4|40418.4|40435.4|40415.4|40438.4|40418.4|40432.9|40412.9|0
1655683940000|2022-06-20 00:12:20|40435.7|40415.7|40435.7|40415.7|40435.7|40415.7|40435.4|40415.4|0
1655683950000|2022-06-20 00:12:30|40435.9|40415.9|40435.7|40415.7|40435.9|40415.9|40435.7|40415.7|1
1655683960000|2022-06-20 00:12:40|40435.9|40415.9|40436|40416|40436|40416|40435.4|40415.4|1
1655683970000|2022-06-20 00:12:50|40435.4|40415.4|40426|40406|40435.4|40415.4|40421|40401|3
1655683980000|2022-06-20 00:13:00|40425.7|40405.7|40426|40406|40426|40406|40421|40401|2
1655683990000|2022-06-20 00:13:10|40425.7|40405.7|40412.6|40392.6|40425.7|40405.7|40410.1|40390.1|4
1655684000000|2022-06-20 00:13:20|40412.3|40392.3|40412.9|40392.9|40412.9|40392.9|40410.1|40390.1|0
1655684010000|2022-06-20 00:13:30|40412.6|40392.6|40418.2|40398.2|40421|40401|40412.6|40392.6|16
1655684020000|2022-06-20 00:13:40|40420.7|40400.7|40418.5|40398.5|40420.7|40400.7|40418.2|40398.2|1
1655684030000|2022-06-20 00:13:50|40418.2|40398.2|40417.9|40397.9|40418.2|40398.2|40416|40396|0
1655684040000|2022-06-20 00:14:00|40415.7|40395.7|40410.4|40390.4|40415.7|40395.7|40410.4|40390.4|2
1655684050000|2022-06-20 00:14:10|40412.9|40392.9|40410.4|40390.4|40413.2|40393.2|40410.4|40390.4|1
1655684060000|2022-06-20 00:14:20|40405.7|40385.7|40405.1|40385.1|40405.7|40385.7|40405.1|40385.1|5
1655684070000|2022-06-20 00:14:30|40405.4|40385.4|40408.2|40388.2|40408.2|40388.2|40405.1|40385.1|1
1655684080000|2022-06-20 00:14:40|40407.9|40387.9|40411|40391|40411|40391|40406|40386|0
1655684090000|2022-06-20 00:14:50|40411.2|40391.2|40418.5|40398.5|40419|40399|40411.2|40391.2|1
1655684100000|2022-06-20 00:15:00|40418.7|40398.7|40416|40396|40418.7|40398.7|40413.5|40393.5|2
1655684110000|2022-06-20 00:15:10|40418.5|40398.5|40421.2|40401.2|40421.2|40401.2|40416|40396|3
1655684120000|2022-06-20 00:15:20|40421.5|40401.5|40413.5|40393.5|40423.7|40403.7|40413.5|40393.5|6
1655684130000|2022-06-20 00:15:30|40411|40391|40411.5|40391.5|40411.5|40391.5|40408.2|40388.2|6
1655684140000|2022-06-20 00:15:40|40411.8|40391.8|40431|40411|40431|40411|40411.8|40391.8|3
1655684150000|2022-06-20 00:15:50|40431.2|40411.2|40426|40406|40433.7|40413.7|40423.5|40403.5|0
1655684160000|2022-06-20 00:16:00|40423.5|40403.5|40426|40406|40426.2|40406.2|40421|40401|3
1655684170000|2022-06-20 00:16:10|40421|40401|40421|40401|40423.2|40403.2|40418.5|40398.5|7
1655684180000|2022-06-20 00:16:20|40418.5|40398.5|40418.2|40398.2|40421|40401|40418.2|40398.2|2
1655684190000|2022-06-20 00:16:30|40418.5|40398.5|40420.7|40400.7|40420.7|40400.7|40418.2|40398.2|0
1655684200000|2022-06-20 00:16:40|40421|40401|40428.7|40408.7|40429|40409|40421|40401|1
1655684210000|2022-06-20 00:16:50|40429|40409|40429|40409|40431.5|40411.5|40429|40409|0
1655684220000|2022-06-20 00:17:00|40431|40411|40425.4|40405.4|40433.7|40413.7|40425.4|40405.4|6
1655684230000|2022-06-20 00:17:10|40423.2|40403.2|40423.2|40403.2|40423.2|40403.2|40423.2|40403.2|0
1655684260000|2022-06-20 00:17:40|40423.5|40403.5|40426.2|40406.2|40428.5|40408.5|40423.5|40403.5|1
1655684270000|2022-06-20 00:17:50|40428.7|40408.7|40428.7|40408.7|40431.8|40411.8|40426.5|40406.5|4
1655684280000|2022-06-20 00:18:00|40428.5|40408.5|40436.2|40416.2|40438.7|40418.7|40428.5|40408.5|2
1655684290000|2022-06-20 00:18:10|40433.7|40413.7|40421|40401|40433.7|40413.7|40421|40401|4
1655684300000|2022-06-20 00:18:20|40429|40409|40431.2|40411.2|40433.7|40413.7|40426|40406|31
1655684310000|2022-06-20 00:18:30|40433.5|40413.5|40441.5|40421.5|40441.5|40421.5|40433.5|40413.5|9
1655684320000|2022-06-20 00:18:40|40446.5|40426.5|40448.7|40428.7|40449|40429|40446.2|40426.2|1
1655684330000|2022-06-20 00:18:50|40446.5|40426.5|40446.5|40426.5|40446.5|40426.5|40446.2|40426.2|0
1655684340000|2022-06-20 00:19:00|40448.7|40428.7|40454|40434|40454|40434|40446.5|40426.5|1
1655684350000|2022-06-20 00:19:10|40456.5|40436.5|40448.7|40428.7|40456.5|40436.5|40448.7|40428.7|3
1655684360000|2022-06-20 00:19:20|40448.5|40428.5|40441.5|40421.5|40448.5|40428.5|40438.7|40418.7|4
1655684370000|2022-06-20 00:19:30|40443.7|40423.7|40441.2|40421.2|40443.7|40423.7|40438.7|40418.7|0
1655684380000|2022-06-20 00:19:40|40438.7|40418.7|40438.7|40418.7|40441.2|40421.2|40436.2|40416.2|1
1655684390000|2022-06-20 00:19:50|40441|40421|40443.7|40423.7|40443.7|40423.7|40441|40421|1
1655684400000|2022-06-20 00:20:00|40439|40419|40428.5|40408.5|40441.2|40421.2|40428.5|40408.5|2
1655684410000|2022-06-20 00:20:10|40426.2|40406.2|40429|40409|40429|40409|40424|40404|1
1655684420000|2022-06-20 00:20:20|40428.7|40408.7|40429|40409|40429|40409|40428.7|40408.7|0
1655684430000|2022-06-20 00:20:30|40431.5|40411.5|40431.5|40411.5|40431.5|40411.5|40431.5|40411.5|0
1655684440000|2022-06-20 00:20:40|40428.7|40408.7|40433.7|40413.7|40433.7|40413.7|40428.7|40408.7|0
1655684450000|2022-06-20 00:20:50|40436.2|40416.2|40436.5|40416.5|40436.5|40416.5|40436.2|40416.2|0
1655684460000|2022-06-20 00:21:00|40438.7|40418.7|40431.5|40411.5|40438.7|40418.7|40431.5|40411.5|0
1655684470000|2022-06-20 00:21:10|40431.2|40411.2|40419|40399|40431.2|40411.2|40419|40399|2
1655684480000|2022-06-20 00:21:20|40418.7|40398.7|40418.5|40398.5|40418.7|40398.7|40418.5|40398.5|0
1655684490000|2022-06-20 00:21:30|40418.7|40398.7|40418.5|40398.5|40418.7|40398.7|40418.5|40398.5|0
1655684500000|2022-06-20 00:21:40|40418.7|40398.7|40419.3|40399.3|40421.2|40401.2|40418.7|40398.7|3
1655684510000|2022-06-20 00:21:50|40421.5|40401.5|40421.5|40401.5|40421.5|40401.5|40419|40399|0
1655684520000|2022-06-20 00:22:00|40419|40399|40419|40399|40419|40399|40418.7|40398.7|2
1655684530000|2022-06-20 00:22:10|40418.7|40398.7|40421.2|40401.2|40423.7|40403.7|40418.7|40398.7|2
1655684540000|2022-06-20 00:22:20|40421|40401|40418.7|40398.7|40421|40401|40418.7|40398.7|1
1655684550000|2022-06-20 00:22:30|40419|40399|40427.1|40407.1|40427.1|40407.1|40419|40399|0
1655684560000|2022-06-20 00:22:40|40431.8|40411.8|40431.8|40411.8|40436.5|40416.5|40431.8|40411.8|0
1655684570000|2022-06-20 00:22:50|40436.5|40416.5|40432.1|40412.1|40436.8|40416.8|40431.8|40411.8|0
1655684580000|2022-06-20 00:23:00|40436.5|40416.5|40434.6|40414.6|40436.5|40416.5|40431.5|40411.5|3
1655684590000|2022-06-20 00:23:10|40435.1|40415.1|40449.3|40429.3|40451.5|40431.5|40435.1|40415.1|0
1655684600000|2022-06-20 00:23:20|40451.5|40431.5|40451.5|40431.5|40451.5|40431.5|40451.5|40431.5|0
1655684610000|2022-06-20 00:23:30|40449.3|40429.3|40446.3|40426.3|40449.3|40429.3|40443.8|40423.8|1
1655684620000|2022-06-20 00:23:40|40446|40426|40446.3|40426.3|40446.3|40426.3|40443.8|40423.8|0
1655684630000|2022-06-20 00:23:50|40446.5|40426.5|40446.8|40426.8|40446.8|40426.8|40446.5|40426.5|0
1655684640000|2022-06-20 00:24:00|40449|40429|40449.3|40429.3|40449.3|40429.3|40449|40429|0
1655684650000|2022-06-20 00:24:10|40446.8|40426.8|40451.5|40431.5|40451.5|40431.5|40446.5|40426.5|0
1655684670000|2022-06-20 00:24:30|40453.8|40433.8|40454|40434|40454|40434|40453.8|40433.8|1
1655684690000|2022-06-20 00:24:50|40456.5|40436.5|40454|40434|40456.5|40436.5|40451.5|40431.5|1
1655684700000|2022-06-20 00:25:00|40456.5|40436.5|40456.5|40436.5|40456.5|40436.5|40454|40434|1
1655684720000|2022-06-20 00:25:20|40454|40434|40456.5|40436.5|40459|40439|40454|40434|1
1655684730000|2022-06-20 00:25:30|40456.8|40436.8|40459|40439|40459|40439|40456.5|40436.5|0
1655684740000|2022-06-20 00:25:40|40464|40444|40471.5|40451.5|40471.5|40451.5|40464|40444|2
1655684750000|2022-06-20 00:25:50|40476.5|40456.5|40476.5|40456.5|40481.5|40461.5|40476.5|40456.5|0
1655684760000|2022-06-20 00:26:00|40473.8|40453.8|40469|40449|40473.8|40453.8|40469|40449|0
1655684770000|2022-06-20 00:26:10|40471.5|40451.5|40466.5|40446.5|40471.5|40451.5|40466.5|40446.5|2
1655684780000|2022-06-20 00:26:20|40464|40444|40461.5|40441.5|40464|40444|40461.3|40441.3|0
1655684790000|2022-06-20 00:26:30|40461.3|40441.3|40461.8|40441.8|40461.8|40441.8|40461.3|40441.3|8
1655684800000|2022-06-20 00:26:40|40464.3|40444.3|40467.4|40447.4|40467.4|40447.4|40464.3|40444.3|1
1655684810000|2022-06-20 00:26:50|40469.6|40449.6|40474.3|40454.3|40474.3|40454.3|40469.6|40449.6|0
1655684820000|2022-06-20 00:27:00|40474|40454|40469.3|40449.3|40474|40454|40469.3|40449.3|0
1655684830000|2022-06-20 00:27:10|40469|40449|40469|40449|40469.3|40449.3|40466.8|40446.8|0
1655684840000|2022-06-20 00:27:20|40466.5|40446.5|40468.5|40448.5|40468.8|40448.8|40466.5|40446.5|1
1655684850000|2022-06-20 00:27:30|40468.2|40448.2|40468.2|40448.2|40468.5|40448.5|40468.2|40448.2|0
1655684860000|2022-06-20 00:27:40|40468.5|40448.5|40468.2|40448.2|40468.5|40448.5|40468.2|40448.2|0
1655684870000|2022-06-20 00:27:50|40468.5|40448.5|40466|40446|40468.5|40448.5|40466|40446|0
1655684880000|2022-06-20 00:28:00|40463.5|40443.5|40459|40439|40463.5|40443.5|40459|40439|2
1655684890000|2022-06-20 00:28:10|40459.3|40439.3|40461.5|40441.5|40461.5|40441.5|40459.3|40439.3|1
1655684910000|2022-06-20 00:28:30|40459|40439|40459|40439|40459|40439|40459|40439|0
1655684930000|2022-06-20 00:28:50|40456.5|40436.5|40454|40434|40456.5|40436.5|40454|40434|1
1655684940000|2022-06-20 00:29:00|40453.8|40433.8|40441.5|40421.5|40453.8|40433.8|40441.3|40421.3|8
1655684950000|2022-06-20 00:29:10|40441.8|40421.8|40444.3|40424.3|40444.3|40424.3|40441.8|40421.8|1
1655684960000|2022-06-20 00:29:20|40446.5|40426.5|40447.1|40427.1|40447.1|40427.1|40446.5|40426.5|0
1655684970000|2022-06-20 00:29:30|40446.5|40426.5|40448.8|40428.8|40449.3|40429.3|40446.5|40426.5|0
1655684980000|2022-06-20 00:29:40|40446.5|40426.5|40436.5|40416.5|40449|40429|40436.5|40416.5|1
1655684990000|2022-06-20 00:29:50|40436.8|40416.8|40436.5|40416.5|40441.5|40421.5|40436.5|40416.5|1
1655685000000|2022-06-20 00:30:00|40434|40414|40421.3|40401.3|40434|40414|40421.3|40401.3|4
1655685010000|2022-06-20 00:30:10|40421|40401|40428.5|40408.5|40428.5|40408.5|40421|40401|2
1655685020000|2022-06-20 00:30:20|40424.3|40404.3|40426.5|40406.5|40429|40409|40424|40404|1
1655685030000|2022-06-20 00:30:30|40426.3|40406.3|40424|40404|40426.5|40406.5|40424|40404|0
1655685040000|2022-06-20 00:30:40|40426.5|40406.5|40426.5|40406.5|40426.8|40406.8|40421.5|40401.5|1
1655685050000|2022-06-20 00:30:50|40424|40404|40421.5|40401.5|40426.5|40406.5|40421.3|40401.3|0
1655685060000|2022-06-20 00:31:00|40421.3|40401.3|40420.7|40400.7|40421.5|40401.5|40420.7|40400.7|2
1655685070000|2022-06-20 00:31:10|40421|40401|40416|40396|40421|40401|40413.5|40393.5|6
1655685080000|2022-06-20 00:31:20|40413.5|40393.5|40411.5|40391.5|40416|40396|40411.5|40391.5|0
1655685090000|2022-06-20 00:31:30|40414|40394|40421.8|40401.8|40421.8|40401.8|40414|40394|0
1655685100000|2022-06-20 00:31:40|40426.5|40406.5|40429|40409|40429|40409|40426.5|40406.5|1
1655685110000|2022-06-20 00:31:50|40426.5|40406.5|40426.5|40406.5|40426.5|40406.5|40426.5|40406.5|1
1655685120000|2022-06-20 00:32:00|40428.8|40408.8|40431.5|40411.5|40431.5|40411.5|40428.8|40408.8|1
1655685130000|2022-06-20 00:32:10|40431.8|40411.8|40431.5|40411.5|40431.8|40411.8|40431.5|40411.5|4
1655685140000|2022-06-20 00:32:20|40429|40409|40429|40409|40431.5|40411.5|40426.5|40406.5|0
1655685150000|2022-06-20 00:32:30|40426.5|40406.5|40428.8|40408.8|40429|40409|40426.5|40406.5|1
1655685160000|2022-06-20 00:32:40|40431.5|40411.5|40426.5|40406.5|40431.5|40411.5|40426.5|40406.5|1
1655685170000|2022-06-20 00:32:50|40426.8|40406.8|40429.3|40409.3|40429.3|40409.3|40426.5|40406.5|0
1655685180000|2022-06-20 00:33:00|40431.5|40411.5|40426.5|40406.5|40431.5|40411.5|40426.5|40406.5|0
1655685190000|2022-06-20 00:33:10|40431.5|40411.5|40431.3|40411.3|40431.5|40411.5|40431.3|40411.3|0
1655685200000|2022-06-20 00:33:20|40429|40409|40429|40409|40431.5|40411.5|40429|40409|0
1655685210000|2022-06-20 00:33:30|40431.5|40411.5|40426.5|40406.5|40431.5|40411.5|40426.5|40406.5|0
1655685220000|2022-06-20 00:33:40|40429|40409|40429|40409|40429|40409|40429|40409|2
1655685230000|2022-06-20 00:33:50|40428.8|40408.8|40429|40409|40429|40409|40426.5|40406.5|2
1655685240000|2022-06-20 00:34:00|40431.5|40411.5|40443.8|40423.8|40446|40426|40431.5|40411.5|11
1655685250000|2022-06-20 00:34:10|40444|40424|40443.8|40423.8|40444.1|40424.1|40443.8|40423.8|0
1655685260000|2022-06-20 00:34:20|40443.5|40423.5|40441|40421|40443.8|40423.8|40441|40421|0
1655685270000|2022-06-20 00:34:30|40441.3|40421.3|40444.1|40424.1|40444.1|40424.1|40441|40421|1
1655685280000|2022-06-20 00:34:40|40446|40426|40448.8|40428.8|40448.8|40428.8|40443.8|40423.8|1
1655685290000|2022-06-20 00:34:50|40449.1|40429.1|40454.1|40434.1|40454.3|40434.3|40449.1|40429.1|6
1655685300000|2022-06-20 00:35:00|40453.5|40433.5|40449.1|40429.1|40453.5|40433.5|40449.1|40429.1|0
1655685310000|2022-06-20 00:35:10|40448.8|40428.8|40446.6|40426.6|40448.8|40428.8|40443.8|40423.8|3
1655685320000|2022-06-20 00:35:20|40444.1|40424.1|40444.1|40424.1|40444.1|40424.1|40444.1|40424.1|0
1655685330000|2022-06-20 00:35:30|40444.3|40424.3|40451.3|40431.3|40451.3|40431.3|40444.3|40424.3|1
1655685340000|2022-06-20 00:35:40|40448.8|40428.8|40453.8|40433.8|40453.8|40433.8|40448.8|40428.8|0
1655685350000|2022-06-20 00:35:50|40451.3|40431.3|40448.8|40428.8|40451.3|40431.3|40448.8|40428.8|1
1655685360000|2022-06-20 00:36:00|40446|40426|40443.8|40423.8|40446|40426|40443.8|40423.8|1
1655685370000|2022-06-20 00:36:10|40446.3|40426.3|40446|40426|40449.1|40429.1|40443.8|40423.8|5
1655685380000|2022-06-20 00:36:20|40443.8|40423.8|40448.8|40428.8|40448.8|40428.8|40443.8|40423.8|1
1655685390000|2022-06-20 00:36:30|40449.1|40429.1|40448.8|40428.8|40451.3|40431.3|40448.8|40428.8|0
1655685400000|2022-06-20 00:36:40|40446.6|40426.6|40448.8|40428.8|40448.8|40428.8|40446.6|40426.6|0
1655685410000|2022-06-20 00:36:50|40448.5|40428.5|40451.3|40431.3|40451.3|40431.3|40446.3|40426.3|0
1655685420000|2022-06-20 00:37:00|40448.8|40428.8|40446|40426|40448.8|40428.8|40446|40426|1
1655685430000|2022-06-20 00:37:10|40445.4|40425.4|40446.6|40426.6|40446.6|40426.6|40443.2|40423.2|0
1655685440000|2022-06-20 00:37:20|40449.1|40429.1|40453.8|40433.8|40453.8|40433.8|40449.1|40429.1|0
1655685450000|2022-06-20 00:37:30|40454.1|40434.1|40456.3|40436.3|40456.3|40436.3|40454.1|40434.1|2
1655685460000|2022-06-20 00:37:40|40456|40436|40456.3|40436.3|40456.3|40436.3|40453.8|40433.8|0
1655685470000|2022-06-20 00:37:50|40456.6|40436.6|40456.8|40436.8|40456.8|40436.8|40456.6|40436.6|0
1655685480000|2022-06-20 00:38:00|40459.1|40439.1|40463.8|40443.8|40463.8|40443.8|40459.1|40439.1|1
1655685490000|2022-06-20 00:38:10|40466|40446|40461.3|40441.3|40468.8|40448.8|40461.3|40441.3|4
1655685500000|2022-06-20 00:38:20|40463.8|40443.8|40461.3|40441.3|40463.8|40443.8|40461.3|40441.3|2
1655685510000|2022-06-20 00:38:30|40463.5|40443.5|40461.3|40441.3|40463.8|40443.8|40461.3|40441.3|0
1655685520000|2022-06-20 00:38:40|40463.8|40443.8|40458.8|40438.8|40463.8|40443.8|40458.8|40438.8|0
1655685530000|2022-06-20 00:38:50|40463.8|40443.8|40461|40441|40466.3|40446.3|40458.8|40438.8|3
1655685540000|2022-06-20 00:39:00|40463.2|40443.2|40453.8|40433.8|40463.2|40443.2|40453.8|40433.8|5
1655685550000|2022-06-20 00:39:10|40454.1|40434.1|40456|40436|40458.8|40438.8|40453.8|40433.8|0
1655685560000|2022-06-20 00:39:20|40453.8|40433.8|40453.8|40433.8|40456.3|40436.3|40451.3|40431.3|1
1655685570000|2022-06-20 00:39:30|40451.3|40431.3|40451.3|40431.3|40453.8|40433.8|40451.3|40431.3|0
1655685580000|2022-06-20 00:39:40|40451.6|40431.6|40453.8|40433.8|40453.8|40433.8|40451.3|40431.3|0
1655685590000|2022-06-20 00:39:50|40451.3|40431.3|40451.3|40431.3|40451.3|40431.3|40451.3|40431.3|0
1655685600000|2022-06-20 00:40:00|40446|40426|40443.2|40423.2|40446|40426|40443.2|40423.2|2
1655685610000|2022-06-20 00:40:10|40442.9|40422.9|40443.5|40423.5|40443.5|40423.5|40442.9|40422.9|1
1655685620000|2022-06-20 00:40:20|40443.2|40423.2|40436.3|40416.3|40443.2|40423.2|40433.8|40413.8|5
1655685630000|2022-06-20 00:40:30|40436|40416|40436.3|40416.3|40436.3|40416.3|40431.3|40411.3|1
1655685640000|2022-06-20 00:40:40|40433.8|40413.8|40436.3|40416.3|40436.6|40416.6|40433.8|40413.8|1
1655685650000|2022-06-20 00:40:50|40436.6|40416.6|40436.3|40416.3|40439.1|40419.1|40436.3|40416.3|0
1655685660000|2022-06-20 00:41:00|40436.6|40416.6|40434.1|40414.1|40436.6|40416.6|40434.1|40414.1|0
1655685670000|2022-06-20 00:41:10|40436.3|40416.3|40431.3|40411.3|40436.3|40416.3|40431.3|40411.3|2
1655685680000|2022-06-20 00:41:20|40428.8|40408.8|40431.3|40411.3|40431.3|40411.3|40428.8|40408.8|3
1655685690000|2022-06-20 00:41:30|40428.8|40408.8|40428.8|40408.8|40431.3|40411.3|40426.3|40406.3|1
1655685700000|2022-06-20 00:41:40|40426.6|40406.6|40421.8|40401.8|40426.6|40406.6|40421.6|40401.6|7
1655685710000|2022-06-20 00:41:50|40422.1|40402.1|40424.3|40404.3|40424.3|40404.3|40421.8|40401.8|0
1655685720000|2022-06-20 00:42:00|40426.6|40406.6|40429.3|40409.3|40431.8|40411.8|40424.3|40404.3|3
1655685730000|2022-06-20 00:42:10|40431.8|40411.8|40434.3|40414.3|40436.6|40416.6|40431.8|40411.8|6
1655685750000|2022-06-20 00:42:30|40432.1|40412.1|40431.8|40411.8|40434.3|40414.3|40431.8|40411.8|0
1655685760000|2022-06-20 00:42:40|40434.3|40414.3|40434.3|40414.3|40436.8|40416.8|40431.8|40411.8|0
1655685770000|2022-06-20 00:42:50|40436.8|40416.8|40444.3|40424.3|40444.3|40424.3|40436.8|40416.8|3
1655685780000|2022-06-20 00:43:00|||||||||1
1655685790000|2022-06-20 00:43:10|40444.1|40424.1|40444.3|40424.3|40444.3|40424.3|40444.1|40424.1|0
1655685800000|2022-06-20 00:43:20|40444.1|40424.1|40444.1|40424.1|40444.3|40424.3|40444.1|40424.1|1
1655685810000|2022-06-20 00:43:30|40444.3|40424.3|40446.8|40426.8|40446.8|40426.8|40444.3|40424.3|0
1655685820000|2022-06-20 00:43:40|40449.6|40429.6|40447.1|40427.1|40449.6|40429.6|40447.1|40427.1|4
1655685830000|2022-06-20 00:43:50|40449.1|40429.1|40454.1|40434.1|40454.1|40434.1|40449.1|40429.1|1
1655685840000|2022-06-20 00:44:00|40451.8|40431.8|40443.8|40423.8|40451.8|40431.8|40443.8|40423.8|2
1655685850000|2022-06-20 00:44:10|40441.6|40421.6|40439.1|40419.1|40441.6|40421.6|40439.1|40419.1|1
1655685860000|2022-06-20 00:44:20|40438.8|40418.8|40439.3|40419.3|40439.3|40419.3|40438.8|40418.8|0
1655685870000|2022-06-20 00:44:30|40441.8|40421.8|40441.6|40421.6|40444.3|40424.3|40441.6|40421.6|4
1655685880000|2022-06-20 00:44:40|40441.3|40421.3|40441.3|40421.3|40441.6|40421.6|40441.3|40421.3|0
1655685890000|2022-06-20 00:44:50|40441.6|40421.6|40441.6|40421.6|40441.6|40421.6|40441.6|40421.6|0
1655685900000|2022-06-20 00:45:00|40439.1|40419.1|40439.1|40419.1|40441.6|40421.6|40439.1|40419.1|2
1655685910000|2022-06-20 00:45:10|||||||||8
1655685920000|2022-06-20 00:45:20|40441.6|40421.6|40446|40426|40446|40426|40441.6|40421.6|0
1655685930000|2022-06-20 00:45:30|40443.8|40423.8|40443.5|40423.5|40443.8|40423.8|40443.5|40423.5|0
1655685940000|2022-06-20 00:45:40|40438.8|40418.8|40438.8|40418.8|40438.8|40418.8|40438.8|40418.8|0
1655685950000|2022-06-20 00:45:50|40438.5|40418.5|40426|40406|40438.5|40418.5|40426|40406|0
1655685960000|2022-06-20 00:46:00|40428.5|40408.5|40426.6|40406.6|40428.8|40408.8|40426.3|40406.3|2
1655685970000|2022-06-20 00:46:10|40428.8|40408.8|40433.5|40413.5|40433.5|40413.5|40426.3|40406.3|6
1655685980000|2022-06-20 00:46:20|40433.2|40413.2|40428.8|40408.8|40433.8|40413.8|40428.8|40408.8|1
1655685990000|2022-06-20 00:46:30|40428.5|40408.5|40426|40406|40428.5|40408.5|40426|40406|1
1655686000000|2022-06-20 00:46:40|40424.1|40404.1|40426.6|40406.6|40428.8|40408.8|40424.1|40404.1|0
1655686010000|2022-06-20 00:46:50|40426.3|40406.3|40428.8|40408.8|40428.8|40408.8|40426|40406|0
1655686020000|2022-06-20 00:47:00|40426.6|40406.6|40408.2|40388.2|40428.8|40408.8|40408.2|40388.2|9
1655686030000|2022-06-20 00:47:10|40406|40386|40408.8|40388.8|40408.8|40388.8|40406|40386|1
1655686040000|2022-06-20 00:47:20|40408.5|40388.5|40406.3|40386.3|40408.8|40388.8|40406.3|40386.3|0
1655686050000|2022-06-20 00:47:30|40406.6|40386.6|40406.3|40386.3|40408.5|40388.5|40403.8|40383.8|0
1655686060000|2022-06-20 00:47:40|40406|40386|40406.3|40386.3|40406.3|40386.3|40406|40386|2
1655686070000|2022-06-20 00:47:50|40403.8|40383.8|40403.8|40383.8|40408.8|40388.8|40403.8|40383.8|1
1655686080000|2022-06-20 00:48:00|40401.6|40381.6|40401.3|40381.3|40401.6|40381.6|40401.3|40381.3|3
1655686090000|2022-06-20 00:48:10|40401.6|40381.6|40416.3|40396.3|40416.3|40396.3|40401.6|40381.6|3
1655686100000|2022-06-20 00:48:20|40418.8|40398.8|40421.3|40401.3|40423.5|40403.5|40418.5|40398.5|4
1655686110000|2022-06-20 00:48:30|40421|40401|40421.3|40401.3|40426|40406|40418.8|40398.8|0
1655686120000|2022-06-20 00:48:40|40421.6|40401.6|40428.8|40408.8|40428.8|40408.8|40421.6|40401.6|3
1655686130000|2022-06-20 00:48:50|40428.5|40408.5|40426|40406|40428.8|40408.8|40426|40406|0
1655686140000|2022-06-20 00:49:00|40428.5|40408.5|40429.1|40409.1|40431.3|40411.3|40423.8|40403.8|2
1655686150000|2022-06-20 00:49:10|40431.6|40411.6|40428.8|40408.8|40433.8|40413.8|40428.8|40408.8|0
1655686160000|2022-06-20 00:49:20|40429.1|40409.1|40426.3|40406.3|40433.8|40413.8|40426.3|40406.3|1
1655686180000|2022-06-20 00:49:40|40426|40406|40423.8|40403.8|40426|40406|40421.3|40401.3|1
1655686190000|2022-06-20 00:49:50|||||||||2
1655686200000|2022-06-20 00:50:00|40426.3|40406.3|40428.8|40408.8|40428.8|40408.8|40426.3|40406.3|0
1655686210000|2022-06-20 00:50:10|40429.1|40409.1|40431.3|40411.3|40431.3|40411.3|40429.1|40409.1|0
1655686220000|2022-06-20 00:50:20|40433.8|40413.8|40431.3|40411.3|40433.8|40413.8|40431.3|40411.3|2
1655686230000|2022-06-20 00:50:30|40431|40411|40431.3|40411.3|40431.3|40411.3|40426.3|40406.3|1
1655686240000|2022-06-20 00:50:40|40428.8|40408.8|40428.8|40408.8|40431.3|40411.3|40428.8|40408.8|0
1655686260000|2022-06-20 00:51:00|40428.5|40408.5|40426.3|40406.3|40428.8|40408.8|40426.3|40406.3|1
1655686270000|2022-06-20 00:51:10|40428.8|40408.8|40421.3|40401.3|40429.1|40409.1|40421.3|40401.3|5
1655686280000|2022-06-20 00:51:20|40418.8|40398.8|40418.8|40398.8|40419.1|40399.1|40418.8|40398.8|2
1655686290000|2022-06-20 00:51:30|40419.1|40399.1|40416|40396|40421.3|40401.3|40413.8|40393.8|1
1655686300000|2022-06-20 00:51:40|40416.3|40396.3|40423.5|40403.5|40423.5|40403.5|40416.3|40396.3|4
1655686310000|2022-06-20 00:51:50|40423.8|40403.8|40423.8|40403.8|40423.8|40403.8|40423.8|40403.8|0
1655686320000|2022-06-20 00:52:00|40423.5|40403.5|40421.3|40401.3|40423.8|40403.8|40418.8|40398.8|5
1655686330000|2022-06-20 00:52:10|40418.8|40398.8|40411|40391|40418.8|40398.8|40411|40391|3
1655686340000|2022-06-20 00:52:20|40408.8|40388.8|40408.8|40388.8|40408.8|40388.8|40408.8|40388.8|0
1655686350000|2022-06-20 00:52:30|40409.4|40389.4|40411.3|40391.3|40411.3|40391.3|40408.8|40388.8|0
1655686360000|2022-06-20 00:52:40|40411.6|40391.6|40428.8|40408.8|40428.8|40408.8|40411.6|40391.6|7
1655686370000|2022-06-20 00:52:50|40431|40411|40433.5|40413.5|40433.5|40413.5|40431|40411|0
1655686380000|2022-06-20 00:53:00|40433.8|40413.8|40438.2|40418.2|40441.3|40421.3|40433.5|40413.5|3
1655686390000|2022-06-20 00:53:10|40438.5|40418.5|40453.5|40433.5|40455.7|40435.7|40438.5|40418.5|6
1655686400000|2022-06-20 00:53:20|40451|40431|40451|40431|40451|40431|40451|40431|0
1655686420000|2022-06-20 00:53:40|40450.7|40430.7|40450.7|40430.7|40450.7|40430.7|40450.7|40430.7|0
1655686430000|2022-06-20 00:53:50|40446.3|40426.3|40441|40421|40448.5|40428.5|40441|40421|1
1655686440000|2022-06-20 00:54:00|40443.5|40423.5|40441|40421|40443.5|40423.5|40438.8|40418.8|0
1655686450000|2022-06-20 00:54:10|40443.5|40423.5|40443.5|40423.5|40443.5|40423.5|40443.5|40423.5|0
1655686460000|2022-06-20 00:54:20|40441.3|40421.3|40443.8|40423.8|40443.8|40423.8|40441|40421|1
1655686470000|2022-06-20 00:54:30|40443.5|40423.5|40446.3|40426.3|40446.3|40426.3|40441|40421|1
1655686480000|2022-06-20 00:54:40|40446|40426|40453.3|40433.3|40455.8|40435.8|40443.8|40423.8|1
1655686490000|2022-06-20 00:54:50|40455.8|40435.8|40448.3|40428.3|40455.8|40435.8|40446|40426|1
1655686500000|2022-06-20 00:55:00|40450.8|40430.8|40438.5|40418.5|40450.8|40430.8|40438.5|40418.5|3
1655686510000|2022-06-20 00:55:10|40440.8|40420.8|40443.5|40423.5|40445.8|40425.8|40440.8|40420.8|1
1655686520000|2022-06-20 00:55:20|40443.3|40423.3|40446|40426|40446|40426|40443.3|40423.3|0
1655686530000|2022-06-20 00:55:30|40448.3|40428.3|40448.3|40428.3|40448.3|40428.3|40448.3|40428.3|0
1655686540000|2022-06-20 00:55:40|40448.5|40428.5|40460.8|40440.8|40460.8|40440.8|40448.5|40428.5|4
1655686550000|2022-06-20 00:55:50|40463|40443|40468.5|40448.5|40480.2|40460.2|40463|40443|11
1655686560000|2022-06-20 00:56:00|40468.3|40448.3|40468.3|40448.3|40468.3|40448.3|40466|40446|0
1655686570000|2022-06-20 00:56:10|40466|40446|40468.5|40448.5|40468.5|40448.5|40466|40446|9
1655686580000|2022-06-20 00:56:20|40466|40446|40458.3|40438.3|40466|40446|40458.3|40438.3|2
1655686590000|2022-06-20 00:56:30|40458.5|40438.5|40456|40436|40460.8|40440.8|40453.3|40433.3|1
1655686600000|2022-06-20 00:56:40|40458.5|40438.5|40455.8|40435.8|40458.5|40438.5|40455.8|40435.8|0
1655686610000|2022-06-20 00:56:50|40456|40436|40453.3|40433.3|40456|40436|40451|40431|0
1655686620000|2022-06-20 00:57:00|40451|40431|40448.3|40428.3|40451|40431|40448.3|40428.3|1
1655686630000|2022-06-20 00:57:10|40448|40428|40440.2|40420.2|40448|40428|40437.7|40417.7|0
1655686640000|2022-06-20 00:57:20|40437.7|40417.7|40442.7|40422.7|40443|40423|40437.7|40417.7|4
1655686650000|2022-06-20 00:57:30|40440.5|40420.5|40443|40423|40443|40423|40440.5|40420.5|5
1655686660000|2022-06-20 00:57:40|40443.3|40423.3|40450.8|40430.8|40450.8|40430.8|40443|40423|2
1655686670000|2022-06-20 00:57:50|40451|40431|40445.8|40425.8|40451|40431|40445.8|40425.8|1
1655686680000|2022-06-20 00:58:00|40448.3|40428.3|40445.5|40425.5|40450.5|40430.5|40445.5|40425.5|12
1655686690000|2022-06-20 00:58:10|40445.2|40425.2|40435.5|40415.5|40445.5|40425.5|40435.5|40415.5|0
1655686700000|2022-06-20 00:58:20|40433.5|40413.5|40431|40411|40433.5|40413.5|40431|40411|0
1655686710000|2022-06-20 00:58:30|40433.5|40413.5|40431|40411|40433.5|40413.5|40431|40411|0
1655686720000|2022-06-20 00:58:40|40433.3|40413.3|40433.3|40413.3|40433.3|40413.3|40431|40411|4
1655686730000|2022-06-20 00:58:50|40433.5|40413.5|40428.3|40408.3|40433.5|40413.5|40428.3|40408.3|5
1655686740000|2022-06-20 00:59:00|40428.5|40408.5|40428.3|40408.3|40430.8|40410.8|40428.3|40408.3|2
1655686750000|2022-06-20 00:59:10|40426|40406|40433.3|40413.3|40433.3|40413.3|40426|40406|3
1655686760000|2022-06-20 00:59:20|40433|40413|40433.3|40413.3|40433.3|40413.3|40433|40413|0
1655686770000|2022-06-20 00:59:30|40430.8|40410.8|40428.3|40408.3|40430.8|40410.8|40428.3|40408.3|1
1655686780000|2022-06-20 00:59:40|40430.5|40410.5|40428.3|40408.3|40430.8|40410.8|40428.3|40408.3|0
1655686800000|2022-06-20 01:00:00|40428|40408|40486.9|40466.9|40486.9|40466.9|40422.7|40402.7|61
1655686810000|2022-06-20 01:00:10|40498.8|40478.8|40498.8|40478.8|40503.5|40483.5|40493.5|40473.5|36
1655686820000|2022-06-20 01:00:20|40501.3|40481.3|40486|40466|40501.3|40481.3|40481|40461|20
1655686830000|2022-06-20 01:00:30|40488.3|40468.3|40483.8|40463.8|40488.3|40468.3|40478.8|40458.8|8
1655686840000|2022-06-20 01:00:40|40483.5|40463.5|40480.2|40460.2|40488.5|40468.5|40480.2|40460.2|6
1655686850000|2022-06-20 01:00:50|40479.9|40459.9|40465.5|40445.5|40479.9|40459.9|40465.5|40445.5|3
1655686860000|2022-06-20 01:01:00|40465.2|40445.2|40450.8|40430.8|40465.2|40445.2|40450.8|40430.8|10
1655686870000|2022-06-20 01:01:10|40448.5|40428.5|40448|40428|40463.5|40443.5|40448|40428|18
1655686880000|2022-06-20 01:01:20|40450.5|40430.5|40450.5|40430.5|40450.5|40430.5|40443.3|40423.3|5
1655686890000|2022-06-20 01:01:30|40446|40426|40450.5|40430.5|40450.5|40430.5|40443.5|40423.5|5
1655686900000|2022-06-20 01:01:40|40450.8|40430.8|40475.5|40455.5|40475.8|40455.8|40450.8|40430.8|24
1655686910000|2022-06-20 01:01:50|40473.3|40453.3|40473.3|40453.3|40478|40458|40468.3|40448.3|6
1655686920000|2022-06-20 01:02:00|40472.7|40452.7|40440.2|40420.2|40473|40453|40440.2|40420.2|18
1655686930000|2022-06-20 01:02:10|40437.7|40417.7|40440.2|40420.2|40442.7|40422.7|40437.7|40417.7|5
1655686940000|2022-06-20 01:02:20|40440.5|40420.5|40425.8|40405.8|40440.5|40420.5|40423|40403|15
1655686950000|2022-06-20 01:02:30|40426|40406|40410.5|40390.5|40426|40406|40410.5|40390.5|3
1655686960000|2022-06-20 01:02:40|40410.8|40390.8|40406|40386|40413.3|40393.3|40403.5|40383.5|0
1655686970000|2022-06-20 01:02:50|40406.3|40386.3|40396|40376|40406.3|40386.3|40396|40376|7
1655686980000|2022-06-20 01:03:00|40398.8|40378.8|40411|40391|40411.3|40391.3|40398.8|40378.8|2
1655686990000|2022-06-20 01:03:10|40416|40396|40418.5|40398.5|40420.8|40400.8|40416|40396|0
1655687000000|2022-06-20 01:03:20|40420.8|40400.8|40415.8|40395.8|40420.8|40400.8|40415.8|40395.8|4
1655687010000|2022-06-20 01:03:30|40413.5|40393.5|40411|40391|40416|40396|40406.3|40386.3|2
1655687020000|2022-06-20 01:03:40|40410.8|40390.8|40413.3|40393.3|40413.3|40393.3|40410.8|40390.8|3
1655687030000|2022-06-20 01:03:50|40411|40391|40408.8|40388.8|40416|40396|40408.8|40388.8|4
1655687040000|2022-06-20 01:04:00|40406.3|40386.3|40398.5|40378.5|40408.5|40388.5|40398.5|40378.5|6
1655687050000|2022-06-20 01:04:10|40395.8|40375.8|40401|40381|40401|40381|40388.5|40368.5|5
1655687060000|2022-06-20 01:04:20|40401.6|40381.6|40408.3|40388.3|40411|40391|40401.6|40381.6|4
1655687070000|2022-06-20 01:04:30|40408.5|40388.5|40406|40386|40411|40391|40406|40386|0
1655687080000|2022-06-20 01:04:40|40408.3|40388.3|40410.5|40390.5|40413.5|40393.5|40406|40386|1
1655687090000|2022-06-20 01:04:50|40406|40386|40401|40381|40406|40386|40401|40381|3
1655687100000|2022-06-20 01:05:00|40398.8|40378.8|40409.1|40389.1|40409.1|40389.1|40393.8|40373.8|8
1655687110000|2022-06-20 01:05:10|40411.3|40391.3|40418.6|40398.6|40418.6|40398.6|40411.3|40391.3|3
1655687120000|2022-06-20 01:05:20|40418.3|40398.3|40433.8|40413.8|40436.3|40416.3|40416.1|40396.1|7
1655687130000|2022-06-20 01:05:30|40431.6|40411.6|40441.6|40421.6|40441.6|40421.6|40431.6|40411.6|11
1655687140000|2022-06-20 01:05:40|40441.1|40421.1|40449.1|40429.1|40449.1|40429.1|40438.8|40418.8|15
1655687150000|2022-06-20 01:05:50|40451.3|40431.3|40473.3|40453.3|40473.3|40453.3|40451.3|40431.3|12
1655687160000|2022-06-20 01:06:00|40473.6|40453.6|40473.3|40453.3|40476.1|40456.1|40473.3|40453.3|17
1655687170000|2022-06-20 01:06:10|40471.1|40451.1|40468|40448|40471.1|40451.1|40462.7|40442.7|17
1655687180000|2022-06-20 01:06:20|40462.7|40442.7|40453|40433|40463|40443|40453|40433|8
1655687190000|2022-06-20 01:06:30|40452.7|40432.7|40458.3|40438.3|40460.8|40440.8|40450.8|40430.8|11
1655687200000|2022-06-20 01:06:40|40458|40438|40445.8|40425.8|40458|40438|40443.3|40423.3|12
1655687210000|2022-06-20 01:06:50|40443|40423|40439.9|40419.9|40443|40423|40439.9|40419.9|1
1655687220000|2022-06-20 01:07:00|40437.7|40417.7|40427.7|40407.7|40437.7|40417.7|40427.7|40407.7|4
1655687230000|2022-06-20 01:07:10|40432.7|40412.7|40430.5|40410.5|40432.7|40412.7|40430.5|40410.5|0
1655687240000|2022-06-20 01:07:20|40432.7|40412.7|40440.2|40420.2|40440.8|40420.8|40432.4|40412.4|5
1655687250000|2022-06-20 01:07:30|40438|40418|40447.7|40427.7|40447.7|40427.7|40438|40418|8
1655687260000|2022-06-20 01:07:40|40449.9|40429.9|40452.2|40432.2|40452.7|40432.7|40447.7|40427.7|7
1655687270000|2022-06-20 01:07:50|40450.2|40430.2|40457.4|40437.4|40457.4|40437.4|40450.2|40430.2|29
1655687280000|2022-06-20 01:08:00|40457.7|40437.7|40462.4|40442.4|40464.7|40444.7|40457.7|40437.7|24
1655687290000|2022-06-20 01:08:10|40464.9|40444.9|40467.4|40447.4|40467.4|40447.4|40464.9|40444.9|2
1655687300000|2022-06-20 01:08:20|40465.2|40445.2|40465.2|40445.2|40467.4|40447.4|40465.2|40445.2|5
1655687310000|2022-06-20 01:08:30|40462.4|40442.4|40466.9|40446.9|40466.9|40446.9|40462.4|40442.4|3
1655687320000|2022-06-20 01:08:40|40464.7|40444.7|40465.2|40445.2|40467.4|40447.4|40464.7|40444.7|2
1655687330000|2022-06-20 01:08:50|40472.7|40452.7|40464.9|40444.9|40475.5|40455.5|40462.2|40442.2|7
1655687340000|2022-06-20 01:09:00|40467.2|40447.2|40485.5|40465.5|40488|40468|40464.9|40444.9|19
1655687350000|2022-06-20 01:09:10|40490.5|40470.5|40488|40468|40490.5|40470.5|40487.7|40467.7|7
1655687360000|2022-06-20 01:09:20|40490.5|40470.5|40495.5|40475.5|40500.5|40480.5|40490.5|40470.5|9
1655687370000|2022-06-20 01:09:30|40497.7|40477.7|40497.4|40477.4|40497.7|40477.7|40497.4|40477.4|1
1655687380000|2022-06-20 01:09:40|40497.7|40477.7|40500.2|40480.2|40500.5|40480.5|40497.7|40477.7|1
1655687390000|2022-06-20 01:09:50|40499.9|40479.9|40502.7|40482.7|40502.7|40482.7|40498|40478|4
1655687400000|2022-06-20 01:10:00|40500.5|40480.5|40488|40468|40500.5|40480.5|40488|40468|9
1655687410000|2022-06-20 01:10:10|40474.7|40454.7|40467.4|40447.4|40474.7|40454.7|40467.2|40447.2|11
1655687420000|2022-06-20 01:10:20|40467.2|40447.2|40462.4|40442.4|40467.2|40447.2|40455.5|40435.5|3
1655687430000|2022-06-20 01:10:30|40464.7|40444.7|40461.9|40441.9|40467.4|40447.4|40461.9|40441.9|4
1655687440000|2022-06-20 01:10:40|40461.6|40441.6|40464.4|40444.4|40464.4|40444.4|40461.6|40441.6|2
1655687450000|2022-06-20 01:10:50|40464.7|40444.7|40449.7|40429.7|40464.7|40444.7|40449.7|40429.7|7
1655687460000|2022-06-20 01:11:00|40451.9|40431.9|40449.7|40429.7|40452.4|40432.4|40447.2|40427.2|7
1655687470000|2022-06-20 01:11:10|40449.4|40429.4|40427.7|40407.7|40449.4|40429.4|40427.7|40407.7|14
1655687480000|2022-06-20 01:11:20|40427.4|40407.4|40424.4|40404.4|40427.4|40407.4|40424.4|40404.4|1
1655687490000|2022-06-20 01:11:30|40422.2|40402.2|40424.9|40404.9|40424.9|40404.9|40422.2|40402.2|5
1655687500000|2022-06-20 01:11:40|40425.2|40405.2|40447.2|40427.2|40447.2|40427.2|40425.2|40405.2|9
1655687510000|2022-06-20 01:11:50|40447.4|40427.4|40454.9|40434.9|40454.9|40434.9|40447.4|40427.4|3
1655687520000|2022-06-20 01:12:00|40457.2|40437.2|40432.4|40412.4|40457.2|40437.2|40432.4|40412.4|19
1655687530000|2022-06-20 01:12:10|40430.2|40410.2|40432.7|40412.7|40432.7|40412.7|40430.2|40410.2|4
1655687540000|2022-06-20 01:12:20|40435.5|40415.5|40444.9|40424.9|40444.9|40424.9|40435.5|40415.5|15
1655687550000|2022-06-20 01:12:30|40442.2|40422.2|40454.4|40434.4|40459.7|40439.7|40442.2|40422.2|6
1655687560000|2022-06-20 01:12:40|40453.8|40433.8|40447.5|40427.5|40453.8|40433.8|40447.2|40427.2|4
1655687570000|2022-06-20 01:12:50|40450|40430|40459.7|40439.7|40459.7|40439.7|40450|40430|3
1655687580000|2022-06-20 01:13:00|40461.9|40441.9|40464.4|40444.4|40467.2|40447.2|40461.9|40441.9|8
1655687590000|2022-06-20 01:13:10|40464.7|40444.7|40479.4|40459.4|40479.4|40459.4|40464.7|40444.7|2
1655687600000|2022-06-20 01:13:20|40484.4|40464.4|40481.9|40461.9|40484.4|40464.4|40481.9|40461.9|1
1655687610000|2022-06-20 01:13:30|40479.7|40459.7|40477.2|40457.2|40482.2|40462.2|40477.2|40457.2|4
1655687620000|2022-06-20 01:13:40|40474.7|40454.7|40477.2|40457.2|40477.2|40457.2|40472.2|40452.2|4
1655687630000|2022-06-20 01:13:50|40475|40455|40477.2|40457.2|40477.2|40457.2|40475|40455|1
1655687640000|2022-06-20 01:14:00|40476.9|40456.9|40472.2|40452.2|40477.2|40457.2|40470|40450|2
1655687650000|2022-06-20 01:14:10|40474.7|40454.7|40474.4|40454.4|40474.7|40454.7|40474.4|40454.4|1
1655687660000|2022-06-20 01:14:20|40474.7|40454.7|40474.4|40454.4|40476.9|40456.9|40474.4|40454.4|0
1655687670000|2022-06-20 01:14:30|40474.7|40454.7|40476.9|40456.9|40476.9|40456.9|40474.7|40454.7|4
1655687680000|2022-06-20 01:14:40|40479.4|40459.4|40479.7|40459.7|40484.4|40464.4|40477.2|40457.2|10
1655687690000|2022-06-20 01:14:50|40479.4|40459.4|40477.2|40457.2|40479.4|40459.4|40477.2|40457.2|2
1655687700000|2022-06-20 01:15:00|40474.4|40454.4|40469.4|40449.4|40474.4|40454.4|40464.4|40444.4|4
1655687710000|2022-06-20 01:15:10|40471.9|40451.9|40471.9|40451.9|40471.9|40451.9|40471.9|40451.9|0
1655687720000|2022-06-20 01:15:20|40474.1|40454.1|40464.4|40444.4|40474.1|40454.1|40464.4|40444.4|1
1655687730000|2022-06-20 01:15:30|40464.1|40444.1|40460|40440|40464.1|40444.1|40459.7|40439.7|2
1655687740000|2022-06-20 01:15:40|40462.5|40442.5|40464.4|40444.4|40469.4|40449.4|40462.5|40442.5|0
1655687750000|2022-06-20 01:15:50|40462.2|40442.2|40444.4|40424.4|40462.2|40442.2|40439.7|40419.7|11
1655687760000|2022-06-20 01:16:00|40441.9|40421.9|40426.9|40406.9|40441.9|40421.9|40426.9|40406.9|15
1655687770000|2022-06-20 01:16:10|40426.6|40406.6|40429.4|40409.4|40429.7|40409.7|40424.4|40404.4|8
1655687780000|2022-06-20 01:16:20|40429.7|40409.7|40424.4|40404.4|40429.7|40409.7|40424.4|40404.4|5
1655687790000|2022-06-20 01:16:30|40424.7|40404.7|40414.4|40394.4|40424.7|40404.7|40411.9|40391.9|3
1655687800000|2022-06-20 01:16:40|40413.8|40393.8|40402.2|40382.2|40413.8|40393.8|40401.9|40381.9|9
1655687810000|2022-06-20 01:16:50|40402.5|40382.5|40414.7|40394.7|40415|40395|40402.5|40382.5|17
1655687820000|2022-06-20 01:17:00|40415|40395|40407.2|40387.2|40417.5|40397.5|40407.2|40387.2|5
1655687830000|2022-06-20 01:17:10|40407.5|40387.5|40407.5|40387.5|40409.4|40389.4|40407.2|40387.2|1
1655687840000|2022-06-20 01:17:20|40407.2|40387.2|40409.4|40389.4|40410|40390|40407.2|40387.2|1
1655687850000|2022-06-20 01:17:30|40409.7|40389.7|40410|40390|40410|40390|40409.4|40389.4|2
1655687860000|2022-06-20 01:17:40|40407.5|40387.5|40402.7|40382.7|40407.5|40387.5|40402.7|40382.7|5
1655687870000|2022-06-20 01:17:50|40402.2|40382.2|40392.7|40372.7|40402.2|40382.2|40390.2|40370.2|1
1655687880000|2022-06-20 01:18:00|40393|40373|40392.5|40372.5|40395|40375|40392.5|40372.5|4
1655687890000|2022-06-20 01:18:10|40392.2|40372.2|40395|40375|40395.2|40375.2|40392.2|40372.2|3
1655687900000|2022-06-20 01:18:20|40395.2|40375.2|40395|40375|40397.7|40377.7|40392.5|40372.5|4
1655687910000|2022-06-20 01:18:30|40397.2|40377.2|40395|40375|40397.2|40377.2|40394.4|40374.4|5
1655687920000|2022-06-20 01:18:40|40395.2|40375.2|40394.4|40374.4|40397.2|40377.2|40394.4|40374.4|2
1655687930000|2022-06-20 01:18:50|40394.7|40374.7|40397.2|40377.2|40400|40380|40394.7|40374.7|11
1655687940000|2022-06-20 01:19:00|40396.9|40376.9|40397.2|40377.2|40397.2|40377.2|40394.7|40374.7|4
1655687950000|2022-06-20 01:19:10|40397.5|40377.5|40402.2|40382.2|40402.5|40382.5|40397.5|40377.5|0
1655687960000|2022-06-20 01:19:20|40400|40380|40417.7|40397.7|40417.7|40397.7|40400|40380|4
1655687970000|2022-06-20 01:19:30|40417.5|40397.5|40407.2|40387.2|40417.5|40397.5|40405|40385|4
1655687980000|2022-06-20 01:19:40|40407.7|40387.7|40409.4|40389.4|40409.4|40389.4|40406.9|40386.9|0
1655687990000|2022-06-20 01:19:50|40409.7|40389.7|40409.7|40389.7|40410|40390|40409.7|40389.7|0
1655688000000|2022-06-20 01:20:00|40407.5|40387.5|40409.7|40389.7|40410|40390|40407.2|40387.2|1
1655688010000|2022-06-20 01:20:10|40409.4|40389.4|40405|40385|40409.4|40389.4|40405|40385|0
1655688020000|2022-06-20 01:20:20|40402.7|40382.7|40385|40365|40402.7|40382.7|40385|40365|5
1655688030000|2022-06-20 01:20:30|40387.5|40367.5|40390|40370|40390|40370|40387.5|40367.5|1
1655688040000|2022-06-20 01:20:40|40387.7|40367.7|40382.7|40362.7|40387.7|40367.7|40382.7|40362.7|1
1655688050000|2022-06-20 01:20:50|40385.5|40365.5|40375.8|40355.8|40387.7|40367.7|40375.8|40355.8|3
1655688060000|2022-06-20 01:21:00|40373.3|40353.3|40375.8|40355.8|40375.8|40355.8|40365.2|40345.2|15
1655688070000|2022-06-20 01:21:10|40375.2|40355.2|40385.5|40365.5|40385.5|40365.5|40375.2|40355.2|6
1655688080000|2022-06-20 01:21:20|40385.8|40365.8|40390.8|40370.8|40390.8|40370.8|40385.8|40365.8|0
1655688090000|2022-06-20 01:21:30|40393|40373|40392.7|40372.7|40393|40373|40392.7|40372.7|1
1655688100000|2022-06-20 01:21:40|40395.5|40375.5|40395.5|40375.5|40395.5|40375.5|40395|40375|0
1655688110000|2022-06-20 01:21:50|40395.2|40375.2|40390|40370|40397.7|40377.7|40389.7|40369.7|11
1655688120000|2022-06-20 01:22:00|40387.7|40367.7|40380.2|40360.2|40390|40370|40380.2|40360.2|4
1655688130000|2022-06-20 01:22:10|40378|40358|40372.5|40352.5|40380.2|40360.2|40372.5|40352.5|6
1655688140000|2022-06-20 01:22:20|40370.2|40350.2|40362.7|40342.7|40370.2|40350.2|40362.7|40342.7|2
1655688150000|2022-06-20 01:22:30|40360.2|40340.2|40342.5|40322.5|40360.2|40340.2|40342.5|40322.5|20
1655688160000|2022-06-20 01:22:40|40340.2|40320.2|40347.7|40327.7|40347.7|40327.7|40338|40318|50
1655688170000|2022-06-20 01:22:50|40348|40328|40348|40328|40348.3|40328.3|40347.7|40327.7|1
1655688180000|2022-06-20 01:23:00|40347.7|40327.7|40347.2|40327.2|40350.2|40330.2|40347.2|40327.2|9
1655688190000|2022-06-20 01:23:10|40344.4|40324.4|40337.5|40317.5|40344.4|40324.4|40337.5|40317.5|3
1655688200000|2022-06-20 01:23:20|40337.2|40317.2|40322.5|40302.5|40337.2|40317.2|40322.2|40302.2|15
1655688210000|2022-06-20 01:23:30|40322.7|40302.7|40314.7|40294.7|40322.8|40302.8|40312.2|40292.2|11
1655688220000|2022-06-20 01:23:40|40312.2|40292.2|40310|40290|40317.8|40297.8|40310|40290|11
1655688230000|2022-06-20 01:23:50|40309.7|40289.7|40301.9|40281.9|40310|40290|40301.9|40281.9|14
1655688240000|2022-06-20 01:24:00|40301.6|40281.6|40305|40285|40305|40285|40294.4|40274.4|28
1655688250000|2022-06-20 01:24:10|40304.7|40284.7|40299.4|40279.4|40304.7|40284.7|40299.4|40279.4|5
1655688260000|2022-06-20 01:24:20|40299.1|40279.1|40300|40280|40305|40285|40299.1|40279.1|8
1655688270000|2022-06-20 01:24:30|40302.5|40282.5|40307.8|40287.8|40307.8|40287.8|40300.3|40280.3|3
1655688280000|2022-06-20 01:24:40|40305.3|40285.3|40305|40285|40305.3|40285.3|40305|40285|5
1655688290000|2022-06-20 01:24:50|40307.5|40287.5|40307.8|40287.8|40307.8|40287.8|40307.2|40287.2|0
1655688300000|2022-06-20 01:25:00|40307.5|40287.5|40302.2|40282.2|40308|40288|40302.2|40282.2|4
1655688310000|2022-06-20 01:25:10|40302.5|40282.5|40312.8|40292.8|40312.8|40292.8|40302.5|40282.5|3
1655688320000|2022-06-20 01:25:20|40322.8|40302.8|40324.7|40304.7|40327.2|40307.2|40322.2|40302.2|17
1655688330000|2022-06-20 01:25:30|40324.1|40304.1|40324.7|40304.7|40324.7|40304.7|40321.6|40301.6|17
1655688340000|2022-06-20 01:25:40|40325|40305|40335|40315|40335|40315|40325|40305|4
1655688350000|2022-06-20 01:25:50|40337.2|40317.2|40339.4|40319.4|40339.4|40319.4|40335|40315|3
1655688360000|2022-06-20 01:26:00|40337.2|40317.2|40322.2|40302.2|40337.2|40317.2|40322.2|40302.2|3
1655688370000|2022-06-20 01:26:10|40317.8|40297.8|40320.3|40300.3|40320.3|40300.3|40317.5|40297.5|2
1655688380000|2022-06-20 01:26:20|40322.5|40302.5|40329.7|40309.7|40330|40310|40322.5|40302.5|1
1655688390000|2022-06-20 01:26:30|40330|40310|40342.5|40322.5|40342.5|40322.5|40330|40310|1
1655688400000|2022-06-20 01:26:40|40342.8|40322.8|40344.4|40324.4|40347.8|40327.8|40342.8|40322.8|0
1655688410000|2022-06-20 01:26:50|40341.9|40321.9|40341.4|40321.4|40341.9|40321.9|40341.4|40321.4|0
1655688420000|2022-06-20 01:27:00|40341.1|40321.1|40331.9|40311.9|40341.6|40321.6|40329.4|40309.4|2
1655688430000|2022-06-20 01:27:10|40334.4|40314.4|40344.4|40324.4|40344.4|40324.4|40334.4|40314.4|5
1655688440000|2022-06-20 01:27:20|40347.2|40327.2|40344.7|40324.7|40347.2|40327.2|40344.7|40324.7|1
1655688450000|2022-06-20 01:27:30|40347.2|40327.2|40354.4|40334.4|40354.4|40334.4|40347.2|40327.2|0
1655688460000|2022-06-20 01:27:40|40354.7|40334.7|40357.5|40337.5|40357.5|40337.5|40354.7|40334.7|2
1655688470000|2022-06-20 01:27:50|40357.2|40337.2|40364.4|40344.4|40364.4|40344.4|40357.2|40337.2|0
1655688480000|2022-06-20 01:28:00|40362.2|40342.2|40362.2|40342.2|40362.2|40342.2|40357.8|40337.8|2
1655688490000|2022-06-20 01:28:10|40363.3|40343.3|40387.2|40367.2|40387.2|40367.2|40363.3|40343.3|8
1655688500000|2022-06-20 01:28:20|40386.9|40366.9|40389.4|40369.4|40389.4|40369.4|40382.2|40362.2|4
1655688510000|2022-06-20 01:28:30|40386.9|40366.9|40387.2|40367.2|40390|40370|40382.2|40362.2|4
1655688520000|2022-06-20 01:28:40|40386.9|40366.9|40384.4|40364.4|40387.2|40367.2|40380|40360|3
1655688530000|2022-06-20 01:28:50|40382.2|40362.2|40365|40345|40382.2|40362.2|40364.1|40344.1|1
1655688540000|2022-06-20 01:29:00|40364.7|40344.7|40339.4|40319.4|40364.7|40344.7|40339.4|40319.4|11
1655688550000|2022-06-20 01:29:10|40342.2|40322.2|40349.4|40329.4|40354.4|40334.4|40342.2|40322.2|0
1655688560000|2022-06-20 01:29:20|40350|40330|40354.7|40334.7|40354.7|40334.7|40347.2|40327.2|5
1655688570000|2022-06-20 01:29:30|40357.5|40337.5|40362.2|40342.2|40364.4|40344.4|40357.5|40337.5|1
1655688580000|2022-06-20 01:29:40|40364.4|40344.4|40367.2|40347.2|40367.8|40347.8|40364.4|40344.4|1
1655688590000|2022-06-20 01:29:50|40369.4|40349.4|40364.4|40344.4|40369.7|40349.7|40364.4|40344.4|1
1655688600000|2022-06-20 01:30:00|40363.9|40343.9|40339.4|40319.4|40363.9|40343.9|40334.2|40314.2|18
1655688610000|2022-06-20 01:30:10|40340|40320|40359.7|40339.7|40359.7|40339.7|40340|40320|5
1655688620000|2022-06-20 01:30:20|40362.2|40342.2|40366.7|40346.7|40378.9|40358.9|40362.2|40342.2|22
1655688630000|2022-06-20 01:30:30|40368.9|40348.9|40351.7|40331.7|40371.7|40351.7|40351.7|40331.7|6
1655688640000|2022-06-20 01:30:40|40354.2|40334.2|40369.2|40349.2|40369.2|40349.2|40351.7|40331.7|6
1655688650000|2022-06-20 01:30:50|40371.4|40351.4|40366.7|40346.7|40371.7|40351.7|40366.7|40346.7|1
1655688660000|2022-06-20 01:31:00|40364.2|40344.2|40351.7|40331.7|40364.2|40344.2|40348.9|40328.9|17
1655688670000|2022-06-20 01:31:10|40354.2|40334.2|40356.7|40336.7|40359.2|40339.2|40351.7|40331.7|4
1655688680000|2022-06-20 01:31:20|40351.7|40331.7|40351.7|40331.7|40351.7|40331.7|40351.7|40331.7|4
1655688690000|2022-06-20 01:31:30|40349.4|40329.4|40326.4|40306.4|40349.4|40329.4|40326.4|40306.4|17
1655688700000|2022-06-20 01:31:40|40326.1|40306.1|40316.7|40296.7|40328.9|40308.9|40311.7|40291.7|14
1655688710000|2022-06-20 01:31:50|40316.4|40296.4|40311.7|40291.7|40316.4|40296.4|40309.2|40289.2|11
1655688720000|2022-06-20 01:32:00|40306.7|40286.7|40309.2|40289.2|40311.7|40291.7|40306.7|40286.7|4
1655688730000|2022-06-20 01:32:10|40309.4|40289.4|40309.2|40289.2|40311.7|40291.7|40306.7|40286.7|4
1655688740000|2022-06-20 01:32:20|40309.4|40289.4|40331.7|40311.7|40331.7|40311.7|40309.4|40289.4|7
1655688750000|2022-06-20 01:32:30|40333.9|40313.9|40344.2|40324.2|40346.7|40326.7|40331.7|40311.7|5
1655688760000|2022-06-20 01:32:40|40346.7|40326.7|40343.9|40323.9|40348.9|40328.9|40341.7|40321.7|1
1655688770000|2022-06-20 01:32:50|40346.7|40326.7|40359.2|40339.2|40359.2|40339.2|40346.7|40326.7|9
1655688780000|2022-06-20 01:33:00|40356.4|40336.4|40338.9|40318.9|40356.4|40336.4|40334.4|40314.4|11
1655688790000|2022-06-20 01:33:10|40341.7|40321.7|40351.7|40331.7|40354.7|40334.7|40341.7|40321.7|3
1655688800000|2022-06-20 01:33:20|40346.7|40326.7|40351.7|40331.7|40351.7|40331.7|40346.7|40326.7|1
1655688810000|2022-06-20 01:33:30|40349.2|40329.2|40366.9|40346.9|40366.9|40346.9|40349.2|40329.2|5
1655688820000|2022-06-20 01:33:40|40369.2|40349.2|40374.2|40354.2|40376.7|40356.7|40369.2|40349.2|2
1655688830000|2022-06-20 01:33:50|40371.7|40351.7|40361.7|40341.7|40371.7|40351.7|40361.7|40341.7|3
1655688840000|2022-06-20 01:34:00|40362.2|40342.2|40357.5|40337.5|40366.7|40346.7|40356.9|40336.9|5
1655688850000|2022-06-20 01:34:10|40361.9|40341.9|40355|40335|40361.9|40341.9|40354.4|40334.4|4
1655688860000|2022-06-20 01:34:20|40354.7|40334.7|40355|40335|40355|40335|40352.2|40332.2|2
1655688870000|2022-06-20 01:34:30|40355.3|40335.3|40355|40335|40357.8|40337.8|40352.2|40332.2|10
1655688880000|2022-06-20 01:34:40|40359.4|40339.4|40352.2|40332.2|40359.4|40339.4|40347.2|40327.2|2
1655688890000|2022-06-20 01:34:50|40354.7|40334.7|40352.2|40332.2|40355|40335|40352.2|40332.2|6
1655688900000|2022-06-20 01:35:00|40347.2|40327.2|40327.2|40307.2|40347.2|40327.2|40327.2|40307.2|5
1655688910000|2022-06-20 01:35:10|40332.2|40312.2|40332.2|40312.2|40334.7|40314.7|40329.4|40309.4|2
1655688920000|2022-06-20 01:35:20|40332.5|40312.5|40335|40315|40335|40315|40332.2|40312.2|4
1655688930000|2022-06-20 01:35:30|40334.7|40314.7|40314.7|40294.7|40334.7|40314.7|40309.4|40289.4|6
1655688940000|2022-06-20 01:35:40|40317.2|40297.2|40332.2|40312.2|40332.2|40312.2|40314.7|40294.7|4
1655688950000|2022-06-20 01:35:50|40332.5|40312.5|40352.2|40332.2|40352.2|40332.2|40332.5|40312.5|4
1655688960000|2022-06-20 01:36:00|40354.7|40334.7|40372.2|40352.2|40374.4|40354.4|40354.7|40334.7|17
1655688970000|2022-06-20 01:36:10|40364.7|40344.7|40347.2|40327.2|40364.7|40344.7|40347.2|40327.2|6
1655688980000|2022-06-20 01:36:20|40346.9|40326.9|40332.2|40312.2|40346.9|40326.9|40327.2|40307.2|2
1655688990000|2022-06-20 01:36:30|40334.7|40314.7|40327.2|40307.2|40336.9|40316.9|40327.2|40307.2|0
1655689000000|2022-06-20 01:36:40|40329.4|40309.4|40319.4|40299.4|40329.4|40309.4|40319.4|40299.4|3
1655689010000|2022-06-20 01:36:50|40322.2|40302.2|40322.2|40302.2|40322.2|40302.2|40317.2|40297.2|3
1655689020000|2022-06-20 01:37:00|40322.5|40302.5|40312.2|40292.2|40330|40310|40312.2|40292.2|3
1655689030000|2022-06-20 01:37:10|40310|40290|40309.7|40289.7|40312.2|40292.2|40302.2|40282.2|4
1655689040000|2022-06-20 01:37:20|40294.7|40274.7|40288.1|40268.1|40297.2|40277.2|40288.1|40268.1|15
1655689050000|2022-06-20 01:37:30|40287.8|40267.8|40282.8|40262.8|40288.1|40268.1|40282.8|40262.8|5
1655689060000|2022-06-20 01:37:40|40280.6|40260.6|40295|40275|40295|40275|40278.1|40258.1|16
1655689070000|2022-06-20 01:37:50|40297.8|40277.8|40271.9|40251.9|40297.8|40277.8|40271.9|40251.9|13
1655689080000|2022-06-20 01:38:00|40272.5|40252.5|40246.9|40226.9|40272.5|40252.5|40240|40220|19
1655689090000|2022-06-20 01:38:10|40249.4|40229.4|40265|40245|40265|40245|40249.4|40229.4|14
1655689100000|2022-06-20 01:38:20|40265.3|40245.3|40262.2|40242.2|40267.5|40247.5|40257.2|40237.2|2
1655689110000|2022-06-20 01:38:30|40262.5|40242.5|40264.7|40244.7|40266.9|40246.9|40262.5|40242.5|0
1655689120000|2022-06-20 01:38:40|40266.9|40246.9|40280|40260|40282.5|40262.5|40266.9|40246.9|2
1655689130000|2022-06-20 01:38:50|40285|40265|40272.2|40252.2|40285|40265|40272.2|40252.2|4
1655689140000|2022-06-20 01:39:00|40271.7|40251.7|40271.9|40251.9|40272.2|40252.2|40269.4|40249.4|12
1655689150000|2022-06-20 01:39:10|40272.2|40252.2|40284.4|40264.4|40289.4|40269.4|40272.2|40252.2|0
1655689160000|2022-06-20 01:39:20|40281.9|40261.9|40271.9|40251.9|40281.9|40261.9|40271.9|40251.9|0
1655689170000|2022-06-20 01:39:30|40271.7|40251.7|40256.7|40236.7|40271.7|40251.7|40256.4|40236.4|4
1655689180000|2022-06-20 01:39:40|40254.4|40234.4|40266.9|40246.9|40269.4|40249.4|40254.4|40234.4|5
1655689190000|2022-06-20 01:39:50|40269.2|40249.2|40262.2|40242.2|40271.7|40251.7|40262.2|40242.2|3
1655689200000|2022-06-20 01:40:00|40259.7|40239.7|40253.9|40233.9|40259.7|40239.7|40251.7|40231.7|3
1655689210000|2022-06-20 01:40:10|40254.2|40234.2|40257|40237|40257|40237|40254.2|40234.2|8
1655689220000|2022-06-20 01:40:20|40259.2|40239.2|40249.5|40229.5|40259.2|40239.2|40247|40227|3
1655689230000|2022-06-20 01:40:30|40249.7|40229.7|40264.5|40244.5|40264.5|40244.5|40247.2|40227.2|6
1655689240000|2022-06-20 01:40:40|40264.7|40244.7|40282.2|40262.2|40282.2|40262.2|40264.7|40244.7|20
1655689250000|2022-06-20 01:40:50|40282|40262|40271.7|40251.7|40282|40262|40271.7|40251.7|0
1655689260000|2022-06-20 01:41:00|40272|40252|40264.5|40244.5|40272|40252|40264.5|40244.5|4
1655689270000|2022-06-20 01:41:10|40262|40242|40264.5|40244.5|40264.5|40244.5|40255|40235|7
1655689280000|2022-06-20 01:41:20|40264.2|40244.2|40254.2|40234.2|40264.2|40244.2|40254.2|40234.2|11
1655689290000|2022-06-20 01:41:30|40256.7|40236.7|40268.9|40248.9|40268.9|40248.9|40256.7|40236.7|16
1655689300000|2022-06-20 01:41:40|40266.7|40246.7|40279.5|40259.5|40279.5|40259.5|40266.7|40246.7|6
1655689310000|2022-06-20 01:41:50|40282|40262|40286.7|40266.7|40289.7|40269.7|40282|40262|0
1655689320000|2022-06-20 01:42:00|40284.2|40264.2|40297.2|40277.2|40297.2|40277.2|40283.9|40263.9|1
1655689330000|2022-06-20 01:42:10|40292.2|40272.2|40307.2|40287.2|40307.2|40287.2|40292.2|40272.2|2
1655689340000|2022-06-20 01:42:20|40304.5|40284.5|40309.5|40289.5|40309.5|40289.5|40302.2|40282.2|1
1655689350000|2022-06-20 01:42:30|40309.7|40289.7|40317.2|40297.2|40317.2|40297.2|40309.5|40289.5|4
1655689360000|2022-06-20 01:42:40|40319.5|40299.5|40327|40307|40329.5|40309.5|40319.5|40299.5|5
1655689370000|2022-06-20 01:42:50|40326.4|40306.4|40304.7|40284.7|40326.4|40306.4|40304.7|40284.7|3
1655689380000|2022-06-20 01:43:00|40304.5|40284.5|40304.2|40284.2|40306.7|40286.7|40304.2|40284.2|0
1655689390000|2022-06-20 01:43:10|40302|40282|40299.2|40279.2|40302|40282|40299.2|40279.2|2
1655689400000|2022-06-20 01:43:20|40299.5|40279.5|40304.5|40284.5|40310.6|40290.6|40299.5|40279.5|3
1655689410000|2022-06-20 01:43:30|40301.7|40281.7|40304.2|40284.2|40304.5|40284.5|40301.7|40281.7|0
1655689420000|2022-06-20 01:43:40|40301.7|40281.7|40311.7|40291.7|40311.7|40291.7|40301.7|40281.7|1
1655689430000|2022-06-20 01:43:50|40309.5|40289.5|40314.5|40294.5|40314.5|40294.5|40309.5|40289.5|1
1655689440000|2022-06-20 01:44:00|40316.7|40296.7|40322|40302|40324.5|40304.5|40316.7|40296.7|11
1655689450000|2022-06-20 01:44:10|40321.7|40301.7|40332|40312|40334.5|40314.5|40321.7|40301.7|5
1655689460000|2022-06-20 01:44:20|40332.2|40312.2|40333.9|40313.9|40336.7|40316.7|40332|40312|1
1655689470000|2022-06-20 01:44:30|40329.5|40309.5|40334.5|40314.5|40334.5|40314.5|40329.5|40309.5|10
1655689480000|2022-06-20 01:44:40|40339.5|40319.5|40337.2|40317.2|40342.2|40322.2|40337.2|40317.2|9
1655689490000|2022-06-20 01:44:50|40337.5|40317.5|40344.7|40324.7|40344.7|40324.7|40337.2|40317.2|6
1655689500000|2022-06-20 01:45:00|40342.5|40322.5|40332.8|40312.8|40345.3|40325.3|40332.8|40312.8|15
1655689510000|2022-06-20 01:45:10|40335|40315|40330.6|40310.6|40335|40315|40330.6|40310.6|2
1655689520000|2022-06-20 01:45:20|40330.3|40310.3|40340|40320|40340.6|40320.6|40330.3|40310.3|3
1655689530000|2022-06-20 01:45:30|40342.5|40322.5|40332.5|40312.5|40342.8|40322.8|40332.5|40312.5|3
1655689540000|2022-06-20 01:45:40|40332.2|40312.2|40320.3|40300.3|40332.2|40312.2|40319.7|40299.7|0
1655689550000|2022-06-20 01:45:50|40320|40300|40306.7|40286.7|40320|40300|40306.7|40286.7|8
1655689560000|2022-06-20 01:46:00|40306.4|40286.4|40306.7|40286.7|40306.7|40286.7|40306.4|40286.4|2
1655689570000|2022-06-20 01:46:10|40306.4|40286.4|40296.7|40276.7|40306.7|40286.7|40296.7|40276.7|9
1655689580000|2022-06-20 01:46:20|40297|40277|40294.5|40274.5|40299.5|40279.5|40294.5|40274.5|1
1655689590000|2022-06-20 01:46:30|40294.2|40274.2|40291.7|40271.7|40294.2|40274.2|40291.4|40271.4|0
1655689600000|2022-06-20 01:46:40|40293.9|40273.9|40299.2|40279.2|40301.4|40281.4|40293.9|40273.9|3
1655689610000|2022-06-20 01:46:50|40296.7|40276.7|40287.5|40267.5|40304.2|40284.2|40287.5|40267.5|2
1655689620000|2022-06-20 01:47:00|40285|40265|40279.7|40259.7|40285|40265|40279.7|40259.7|1
1655689630000|2022-06-20 01:47:10|40277.8|40257.8|40279.5|40259.5|40282.5|40262.5|40277.8|40257.8|1
1655689640000|2022-06-20 01:47:20|40277.2|40257.2|40269.7|40249.7|40279.7|40259.7|40269.7|40249.7|5
1655689650000|2022-06-20 01:47:30|40267.5|40247.5|40260.3|40240.3|40268.1|40248.1|40260.3|40240.3|3
1655689660000|2022-06-20 01:47:40|40260.6|40240.6|40262.5|40242.5|40262.5|40242.5|40255.9|40235.9|6
1655689670000|2022-06-20 01:47:50|40260.3|40240.3|40257.5|40237.5|40262.8|40242.8|40257.5|40237.5|5
1655689680000|2022-06-20 01:48:00|40255.3|40235.3|40245.6|40225.6|40255.3|40235.3|40245.3|40225.3|11
1655689690000|2022-06-20 01:48:10|40247.8|40227.8|40252.8|40232.8|40255|40235|40245|40225|6
1655689700000|2022-06-20 01:48:20|40255.3|40235.3|40255.3|40235.3|40255.6|40235.6|40252.5|40232.5|1
1655689710000|2022-06-20 01:48:30|40252.8|40232.8|40252.5|40232.5|40252.8|40232.8|40247.5|40227.5|4
1655689720000|2022-06-20 01:48:40|40252.8|40232.8|40247.8|40227.8|40252.8|40232.8|40247.8|40227.8|2
1655689730000|2022-06-20 01:48:50|||||||||1
1655689740000|2022-06-20 01:49:00|40248.1|40228.1|40250|40230|40252.5|40232.5|40247.8|40227.8|3
1655689750000|2022-06-20 01:49:10|40247.8|40227.8|40252.8|40232.8|40255.3|40235.3|40245|40225|2
1655689760000|2022-06-20 01:49:20|40255.6|40235.6|40262.8|40242.8|40262.8|40242.8|40255.6|40235.6|2
1655689770000|2022-06-20 01:49:30|40263.1|40243.1|40272.2|40252.2|40272.5|40252.5|40263.1|40243.1|0
1655689780000|2022-06-20 01:49:40|40270|40250|40270|40250|40270|40250|40267.5|40247.5|0
1655689790000|2022-06-20 01:49:50|40269.7|40249.7|40255|40235|40269.7|40249.7|40255|40235|7
1655689800000|2022-06-20 01:50:00|40250.3|40230.3|40239.7|40219.7|40250.3|40230.3|40239.7|40219.7|3
1655689810000|2022-06-20 01:50:10|40239.2|40219.2|40209.5|40189.5|40239.2|40219.2|40209.5|40189.5|10
1655689820000|2022-06-20 01:50:20|40208.9|40188.9|40206.7|40186.7|40210|40190|40206.7|40186.7|5
1655689830000|2022-06-20 01:50:30|40203.9|40183.9|40174.5|40154.5|40203.9|40183.9|40174.5|40154.5|19
1655689840000|2022-06-20 01:50:40|40173.9|40153.9|40171.7|40151.7|40173.9|40153.9|40159.5|40139.5|24
1655689850000|2022-06-20 01:50:50|40169.5|40149.5|40160.3|40140.3|40169.5|40149.5|40157.8|40137.8|6
1655689860000|2022-06-20 01:51:00|40160|40140|40160|40140|40160|40140|40152.8|40132.8|17
1655689870000|2022-06-20 01:51:10|40160.3|40140.3|40162.3|40142.3|40162.8|40142.8|40160.3|40140.3|0
1655689880000|2022-06-20 01:51:20|40160|40140|40154.5|40134.5|40162.5|40142.5|40151.7|40131.7|2
1655689890000|2022-06-20 01:51:30|40154.2|40134.2|40139.5|40119.5|40154.2|40134.2|40137.5|40117.5|30
1655689900000|2022-06-20 01:51:40|40134.8|40114.8|40131.7|40111.7|40134.8|40114.8|40124.5|40104.5|19
1655689910000|2022-06-20 01:51:50|40132|40112|40142|40122|40142.3|40122.3|40132|40112|4
1655689920000|2022-06-20 01:52:00|40144.5|40124.5|40149.5|40129.5|40154.2|40134.2|40142|40122|22
1655689930000|2022-06-20 01:52:10|40151.7|40131.7|40148.9|40128.9|40151.7|40131.7|40144.2|40124.2|23
1655689940000|2022-06-20 01:52:20|40146.1|40126.1|40129.5|40109.5|40148.9|40128.9|40127|40107|12
1655689950000|2022-06-20 01:52:30|40136.4|40116.4|40131.1|40111.1|40138.6|40118.6|40130.6|40110.6|16
1655689960000|2022-06-20 01:52:40|40133.6|40113.6|40136.1|40116.1|40138.6|40118.6|40133.6|40113.6|14
1655689970000|2022-06-20 01:52:50|40138.4|40118.4|40136.1|40116.1|40138.6|40118.6|40133.4|40113.4|4
1655689980000|2022-06-20 01:53:00|40138.4|40118.4|40136.1|40116.1|40138.4|40118.4|40133.6|40113.6|4
1655689990000|2022-06-20 01:53:10|40135.6|40115.6|40118.6|40098.6|40135.6|40115.6|40110.9|40090.9|39
1655690000000|2022-06-20 01:53:20|40121.1|40101.1|40111.1|40091.1|40123.4|40103.4|40111.1|40091.1|5
1655690010000|2022-06-20 01:53:30|40103.6|40083.6|40100.6|40080.6|40103.6|40083.6|40098.6|40078.6|15
1655690020000|2022-06-20 01:53:40|40100.9|40080.9|40096.1|40076.1|40101.1|40081.1|40093.4|40073.4|7
1655690030000|2022-06-20 01:53:50|40098.4|40078.4|40078.1|40058.1|40098.4|40078.4|40063.6|40043.6|37
1655690040000|2022-06-20 01:54:00|40075.9|40055.9|40073.6|40053.6|40075.9|40055.9|40066.1|40046.1|13
1655690050000|2022-06-20 01:54:10|40076.1|40056.1|40083.4|40063.4|40083.9|40063.9|40076.1|40056.1|18
1655690060000|2022-06-20 01:54:20|40081.1|40061.1|39974.2|39954.2|40083.6|40063.6|39954.8|39934.8|64
1655690070000|2022-06-20 01:54:30|39977.3|39957.3|39980.3|39960.3|39985|39965|39968.9|39948.9|58
1655690080000|2022-06-20 01:54:40|39982.5|39962.5|39987.5|39967.5|39987.5|39967.5|39977.3|39957.3|27
1655690090000|2022-06-20 01:54:50|39985|39965|39985|39965|39987.5|39967.5|39985|39965|4
1655690100000|2022-06-20 01:55:00|39984.8|39964.8|39987.3|39967.3|39987.3|39967.3|39977.3|39957.3|20
1655690110000|2022-06-20 01:55:10|39992.3|39972.3|39979.2|39959.2|39997.3|39977.3|39979.2|39959.2|17
1655690120000|2022-06-20 01:55:20|39978.9|39958.9|39994.5|39974.5|39994.5|39974.5|39972|39952|17
1655690130000|2022-06-20 01:55:30|39996.7|39976.7|40007.3|39987.3|40007.3|39987.3|39994.5|39974.5|8
1655690140000|2022-06-20 01:55:40|40009.5|39989.5|40017.3|39997.3|40022.3|40002.3|40009.5|39989.5|12
1655690150000|2022-06-20 01:55:50|40019.5|39999.5|40024.5|40004.5|40025|40005|40019.5|39999.5|9
1655690160000|2022-06-20 01:56:00|40022|40002|40012.3|39992.3|40022|40002|40012.3|39992.3|11
1655690170000|2022-06-20 01:56:10|40014.5|39994.5|40019.5|39999.5|40019.5|39999.5|40014.5|39994.5|5
1655690180000|2022-06-20 01:56:20|40022|40002|40022|40002|40022|40002|40022|40002|3
1655690190000|2022-06-20 01:56:30|40021.7|40001.7|40017.5|39997.5|40022.3|40002.3|40017.5|39997.5|10
1655690200000|2022-06-20 01:56:40|40019.8|39999.8|40032|40012|40032|40012|40017.5|39997.5|1
1655690210000|2022-06-20 01:56:50|40034.2|40014.2|40030|40010|40034.2|40014.2|40025|40005|12
1655690220000|2022-06-20 01:57:00|40035|40015|40037.5|40017.5|40037.5|40017.5|40035|40015|4
1655690230000|2022-06-20 01:57:10|40035.3|40015.3|40040|40020|40040|40020|40035|40015|3
1655690240000|2022-06-20 01:57:20|40044.8|40024.8|40057|40037|40057|40037|40044.8|40024.8|5
1655690250000|2022-06-20 01:57:30|40059.2|40039.2|40057.3|40037.3|40059.2|40039.2|40054.8|40034.8|4
1655690260000|2022-06-20 01:57:40|40054.8|40034.8|40050|40030|40059.8|40039.8|40050|40030|12
1655690270000|2022-06-20 01:57:50|40049.5|40029.5|40049.5|40029.5|40052.3|40032.3|40049.5|40029.5|5
1655690280000|2022-06-20 01:58:00|40049.8|40029.8|40047.8|40027.8|40049.8|40029.8|40047.3|40027.3|4
1655690290000|2022-06-20 01:58:10|40050.6|40030.6|40057.3|40037.3|40060|40040|40050.6|40030.6|6
1655690300000|2022-06-20 01:58:20|40057.5|40037.5|40060|40040|40062.5|40042.5|40057.3|40037.3|0
1655690310000|2022-06-20 01:58:30|40057.3|40037.3|40047|40027|40057.3|40037.3|40047|40027|6
1655690320000|2022-06-20 01:58:40|40049.8|40029.8|40057.5|40037.5|40057.5|40037.5|40049.8|40029.8|7
1655690330000|2022-06-20 01:58:50|40057.3|40037.3|40061.7|40041.7|40065|40045|40055|40035|5
1655690340000|2022-06-20 01:59:00|40062.3|40042.3|40064.5|40044.5|40070|40050|40062.3|40042.3|4
1655690350000|2022-06-20 01:59:10|40062.3|40042.3|40064.5|40044.5|40070|40050|40060|40040|13
1655690360000|2022-06-20 01:59:20|40067|40047|40065|40045|40069.8|40049.8|40065|40045|3
1655690370000|2022-06-20 01:59:30|40064.8|40044.8|40054.5|40034.5|40064.8|40044.8|40054.5|40034.5|5
1655690380000|2022-06-20 01:59:40|40054.2|40034.2|40034.2|40014.2|40054.2|40034.2|40029.8|40009.8|7
1655690390000|2022-06-20 01:59:50|40032|40012|40034.5|40014.5|40036.7|40016.7|40029.8|40009.8|3
1655690400000|2022-06-20 02:00:00|40031.7|40011.7|40034.2|40014.2|40042|40022|40029.2|40009.2|7
1655690410000|2022-06-20 02:00:10|40033.9|40013.9|40028.9|40008.9|40033.9|40013.9|40028.9|40008.9|4
1655690420000|2022-06-20 02:00:20|40026.7|40006.7|40027.3|40007.3|40034.5|40014.5|40026.2|40006.2|7
1655690430000|2022-06-20 02:00:30|40031.7|40011.7|40052.3|40032.3|40052.3|40032.3|40031.7|40011.7|9
1655690440000|2022-06-20 02:00:40|40054.8|40034.8|40054.8|40034.8|40057.5|40037.5|40052.5|40032.5|8
1655690450000|2022-06-20 02:00:50|40057.3|40037.3|40062.5|40042.5|40062.5|40042.5|40054.8|40034.8|8
1655690460000|2022-06-20 02:01:00|40062.3|40042.3|40080|40060|40080|40060|40059.8|40039.8|13
1655690470000|2022-06-20 02:01:10|40085|40065|40085|40065|40087.3|40067.3|40085|40065|2
1655690480000|2022-06-20 02:01:20|40084.8|40064.8|40064.8|40044.8|40084.8|40064.8|40064.5|40044.5|30
1655690490000|2022-06-20 02:01:30|40069.2|40049.2|40073.9|40053.9|40073.9|40053.9|40068.9|40048.9|14
1655690500000|2022-06-20 02:01:40|40071.7|40051.7|40056.4|40036.4|40073.9|40053.9|40056.4|40036.4|7
1655690510000|2022-06-20 02:01:50|40056.2|40036.2|40055.6|40035.6|40056.2|40036.2|40053.4|40033.4|10
1655690520000|2022-06-20 02:02:00|40054.8|40034.8|40040.6|40020.6|40056.7|40036.7|40038.1|40018.1|28
1655690530000|2022-06-20 02:02:10|40043.4|40023.4|40040.6|40020.6|40043.4|40023.4|40040.6|40020.6|1
1655690540000|2022-06-20 02:02:20|40033.7|40013.7|40033.9|40013.9|40033.9|40013.9|40031.2|40011.2|6
1655690550000|2022-06-20 02:02:30|40033.7|40013.7|40031.4|40011.4|40033.7|40013.7|40028.9|40008.9|12
1655690560000|2022-06-20 02:02:40|40031.7|40011.7|40008.9|39988.9|40031.7|40011.7|40008.7|39988.7|10
1655690570000|2022-06-20 02:02:50|40008.4|39988.4|39998.4|39978.4|40008.4|39988.4|39998.4|39978.4|7
1655690580000|2022-06-20 02:03:00|39995.9|39975.9|40014.2|39994.2|40014.2|39994.2|39993.4|39973.4|8
1655690590000|2022-06-20 02:03:10|40013.9|39993.9|40011.2|39991.2|40013.9|39993.9|40008.9|39988.9|9
1655690600000|2022-06-20 02:03:20|40008.9|39988.9|40000.6|39980.6|40008.9|39988.9|40000.6|39980.6|9
1655690610000|2022-06-20 02:03:30|40000.9|39980.9|40008.9|39988.9|40008.9|39988.9|40000.9|39980.9|8
1655690620000|2022-06-20 02:03:40|40011.4|39991.4|40013.9|39993.9|40018.9|39998.9|40008.9|39988.9|13
1655690630000|2022-06-20 02:03:50|40011.7|39991.7|40018.9|39998.9|40018.9|39998.9|40011.7|39991.7|1
1655690640000|2022-06-20 02:04:00|40021.2|40001.2|40016.2|39996.2|40026.2|40006.2|40016.2|39996.2|11
1655690650000|2022-06-20 02:04:10|40013.9|39993.9|40011.2|39991.2|40013.9|39993.9|40008.9|39988.9|5
1655690660000|2022-06-20 02:04:20|40013.4|39993.4|40001.7|39981.7|40013.4|39993.4|40001.2|39981.2|7
1655690670000|2022-06-20 02:04:30|40003.9|39983.9|40008.9|39988.9|40008.9|39988.9|40003.9|39983.9|5
1655690680000|2022-06-20 02:04:40|40013.9|39993.9|40013.9|39993.9|40013.9|39993.9|40008.9|39988.9|3
1655690690000|2022-06-20 02:04:50|40008.9|39988.9|40008.9|39988.9|40013.9|39993.9|40008.9|39988.9|2
1655690700000|2022-06-20 02:05:00|40011.2|39991.2|40026.4|40006.4|40026.4|40006.4|40006.4|39986.4|7
1655690710000|2022-06-20 02:05:10|40023.9|40003.9|40011.7|39991.7|40023.9|40003.9|40011.7|39991.7|3
1655690720000|2022-06-20 02:05:20|40011.2|39991.2|40012.3|39992.3|40012.6|39992.6|40009.5|39989.5|15
1655690730000|2022-06-20 02:05:30|40012.6|39992.6|40009.8|39989.8|40015.1|39995.1|40007.8|39987.8|4
1655690740000|2022-06-20 02:05:40|40007.3|39987.3|40016.7|39996.7|40019.2|39999.2|40007.3|39987.3|5
1655690750000|2022-06-20 02:05:50|40014.5|39994.5|40011.2|39991.2|40014.5|39994.5|40011.2|39991.2|0
1655690760000|2022-06-20 02:06:00|40006.7|39986.7|40004.8|39984.8|40006.7|39986.7|40002|39982|3
1655690770000|2022-06-20 02:06:10|40005.1|39985.1|40005.1|39985.1|40007.3|39987.3|40004.8|39984.8|4
1655690780000|2022-06-20 02:06:20|40007.6|39987.6|40005.3|39985.3|40007.6|39987.6|40004.8|39984.8|1
1655690790000|2022-06-20 02:06:30|40005.1|39985.1|40007.3|39987.3|40009.2|39989.2|40004.8|39984.8|6
1655690800000|2022-06-20 02:06:40|40007.6|39987.6|40012.3|39992.3|40014.2|39994.2|40007.3|39987.3|2
1655690810000|2022-06-20 02:06:50|40014.5|39994.5|40015.1|39995.1|40015.1|39995.1|40012.3|39992.3|2
1655690820000|2022-06-20 02:07:00|40014.8|39994.8|40016.7|39996.7|40017|39997|40014.8|39994.8|6
1655690830000|2022-06-20 02:07:10|40014.5|39994.5|40014.5|39994.5|40016.7|39996.7|40014.5|39994.5|5
1655690840000|2022-06-20 02:07:20|40014.2|39994.2|40041.5|40021.5|40046.5|40026.5|40014|39994|31
1655690850000|2022-06-20 02:07:30|40041.2|40021.2|40041.2|40021.2|40041.2|40021.2|40036.5|40016.5|7
1655690860000|2022-06-20 02:07:40|40043.4|40023.4|40046.5|40026.5|40046.5|40026.5|40041.5|40021.5|0
1655690870000|2022-06-20 02:07:50|40051.5|40031.5|40061.7|40041.7|40061.7|40041.7|40051.5|40031.5|11
1655690880000|2022-06-20 02:08:00|40059.2|40039.2|40064|40044|40064|40044|40046.7|40026.7|11
1655690890000|2022-06-20 02:08:10|40061.7|40041.7|40059|40039|40064|40044|40059|40039|6
1655690900000|2022-06-20 02:08:20|40061.5|40041.5|40059.2|40039.2|40061.7|40041.7|40059.2|40039.2|3
1655690910000|2022-06-20 02:08:30|40056.7|40036.7|40054.5|40034.5|40059|40039|40054.5|40034.5|3
1655690920000|2022-06-20 02:08:40|40056.7|40036.7|40059.2|40039.2|40059.2|40039.2|40056.7|40036.7|0
1655690930000|2022-06-20 02:08:50|40061.7|40041.7|40074.5|40054.5|40074.5|40054.5|40061.7|40041.7|8
1655690940000|2022-06-20 02:09:00|40074.2|40054.2|40094.2|40074.2|40094.2|40074.2|40074.2|40054.2|13
1655690950000|2022-06-20 02:09:10|40099.2|40079.2|40101.7|40081.7|40111.7|40091.7|40099.2|40079.2|16
1655690960000|2022-06-20 02:09:20|40099|40079|40106.7|40086.7|40106.7|40086.7|40099|40079|1
1655690970000|2022-06-20 02:09:30|40106.2|40086.2|40093.4|40073.4|40106.2|40086.2|40093.4|40073.4|21
1655690980000|2022-06-20 02:09:40|40093.1|40073.1|40093.1|40073.1|40093.4|40073.4|40093.1|40073.1|5
1655690990000|2022-06-20 02:09:50|40093.4|40073.4|40093.4|40073.4|40095.9|40075.9|40093.4|40073.4|1
1655691000000|2022-06-20 02:10:00|40093.1|40073.1|40096.2|40076.2|40096.2|40076.2|40093.1|40073.1|16
1655691010000|2022-06-20 02:10:10|40092|40072|40094.5|40074.5|40096.7|40076.7|40092|40072|5
1655691020000|2022-06-20 02:10:20|40092.3|40072.3|40091.7|40071.7|40092.3|40072.3|40091.7|40071.7|1
1655691030000|2022-06-20 02:10:30|40092|40072|40092|40072|40092|40072|40092|40072|0
1655691040000|2022-06-20 02:10:40|40097.3|40077.3|40102.3|40082.3|40105.1|40085.1|40097.3|40077.3|3
1655691050000|2022-06-20 02:10:50|40100.1|40080.1|40102.3|40082.3|40102.3|40082.3|40100.1|40080.1|0
1655691060000|2022-06-20 02:11:00|40099.8|40079.8|40101.7|40081.7|40102|40082|40099.5|40079.5|12
1655691070000|2022-06-20 02:11:10|40099.8|40079.8|40087|40067|40099.8|40079.8|40087|40067|10
1655691080000|2022-06-20 02:11:20|40079.5|40059.5|40074.5|40054.5|40079.5|40059.5|40071.7|40051.7|8
1655691090000|2022-06-20 02:11:30|40072|40052|40072.3|40052.3|40072.3|40052.3|40072|40052|0
1655691100000|2022-06-20 02:11:40|40077|40057|40084.5|40064.5|40084.5|40064.5|40077|40057|2
1655691110000|2022-06-20 02:11:50|40084|40064|40084.5|40064.5|40084.5|40064.5|40081.7|40061.7|1
1655691120000|2022-06-20 02:12:00|40084.8|40064.8|40087.3|40067.3|40087.3|40067.3|40084.5|40064.5|2
1655691130000|2022-06-20 02:12:10|40092|40072|40104.5|40084.5|40107|40087|40092|40072|1
1655691140000|2022-06-20 02:12:20|40101.7|40081.7|40107|40087|40107|40087|40101.7|40081.7|3
1655691150000|2022-06-20 02:12:30|40109.5|40089.5|40109.2|40089.2|40109.5|40089.5|40107|40087|2
1655691160000|2022-06-20 02:12:40|40109|40089|40104|40084|40109.2|40089.2|40104|40084|2
1655691170000|2022-06-20 02:12:50|40104.5|40084.5|40114.8|40094.8|40114.8|40094.8|40104.5|40084.5|11
1655691180000|2022-06-20 02:13:00|40117|40097|40117|40097|40121.5|40101.5|40117|40097|7
1655691190000|2022-06-20 02:13:10|40114.2|40094.2|40111.7|40091.7|40114.2|40094.2|40111.7|40091.7|14
1655691200000|2022-06-20 02:13:20|||||||||1
1655691210000|2022-06-20 02:13:30|40109.2|40089.2|40102.3|40082.3|40109.2|40089.2|40102|40082|10
1655691220000|2022-06-20 02:13:40|40102|40082|40110.1|40090.1|40110.1|40090.1|40099.5|40079.5|2
1655691230000|2022-06-20 02:13:50|40112.9|40092.9|40117|40097|40121.7|40101.7|40112.9|40092.9|1
1655691240000|2022-06-20 02:14:00|40116.7|40096.7|40114.5|40094.5|40116.7|40096.7|40112|40092|1
1655691250000|2022-06-20 02:14:10|40116.7|40096.7|40119.8|40099.8|40121.7|40101.7|40116.7|40096.7|7
1655691260000|2022-06-20 02:14:20|40119.5|40099.5|40127.3|40107.3|40127.3|40107.3|40117.3|40097.3|2
1655691270000|2022-06-20 02:14:30|40124.5|40104.5|40119.5|40099.5|40124.5|40104.5|40119.5|40099.5|1
1655691280000|2022-06-20 02:14:40|40122.3|40102.3|40122.3|40102.3|40122.3|40102.3|40122|40102|1
1655691290000|2022-06-20 02:14:50|40122|40102|40134.2|40114.2|40139.5|40119.5|40122|40102|15
1655691300000|2022-06-20 02:15:00|40134|40114|40127|40107|40134|40114|40122|40102|6
1655691310000|2022-06-20 02:15:10|40127.3|40107.3|40134.8|40114.8|40134.8|40114.8|40127.3|40107.3|4
1655691320000|2022-06-20 02:15:20|40136.7|40116.7|40132.3|40112.3|40136.7|40116.7|40129.5|40109.5|5
1655691330000|2022-06-20 02:15:30|40132|40112|40124.2|40104.2|40132|40112|40124.2|40104.2|1
1655691340000|2022-06-20 02:15:40|40124.5|40104.5|40122.3|40102.3|40124.5|40104.5|40122.3|40102.3|5
1655691350000|2022-06-20 02:15:50|40119.8|40099.8|40114.5|40094.5|40119.8|40099.8|40111.7|40091.7|10
1655691360000|2022-06-20 02:16:00|40114.2|40094.2|40107.3|40087.3|40117.3|40097.3|40106.7|40086.7|14
1655691370000|2022-06-20 02:16:10|40109.2|40089.2|40109.5|40089.5|40109.5|40089.5|40099.5|40079.5|1
1655691380000|2022-06-20 02:16:20|40112|40092|40121.7|40101.7|40121.7|40101.7|40112|40092|5
1655691390000|2022-06-20 02:16:30|40124|40104|40129|40109|40129|40109|40124|40104|3
1655691400000|2022-06-20 02:16:40|40133.7|40113.7|40134|40114|40136.7|40116.7|40133.7|40113.7|0
1655691410000|2022-06-20 02:16:50|40133.7|40113.7|40119|40099|40134|40114|40119|40099|11
1655691420000|2022-06-20 02:17:00|40121.5|40101.5|40121.7|40101.7|40121.7|40101.7|40119|40099|0
1655691430000|2022-06-20 02:17:10|40124.2|40104.2|40124.2|40104.2|40124.2|40104.2|40124.2|40104.2|0
1655691440000|2022-06-20 02:17:20|40124.3|40104.3|40127|40107|40127|40107|40124.3|40104.3|0
1655691460000|2022-06-20 02:17:40|40126.8|40106.8|40121.8|40101.8|40126.8|40106.8|40121.8|40101.8|1
1655691470000|2022-06-20 02:17:50|40119.3|40099.3|40116.8|40096.8|40119.3|40099.3|40106.8|40086.8|7
1655691480000|2022-06-20 02:18:00|40117|40097|40114.3|40094.3|40119.3|40099.3|40114.3|40094.3|0
1655691490000|2022-06-20 02:18:10|40114.5|40094.5|40119.5|40099.5|40119.5|40099.5|40114.5|40094.5|1
1655691500000|2022-06-20 02:18:20|40119.8|40099.8|40124.8|40104.8|40124.8|40104.8|40119.8|40099.8|0
1655691510000|2022-06-20 02:18:30|40124.5|40104.5|40119.8|40099.8|40124.5|40104.5|40119.5|40099.5|2
1655691520000|2022-06-20 02:18:40|40122|40102|40119.3|40099.3|40122|40102|40119.3|40099.3|0
1655691530000|2022-06-20 02:18:50|40119.5|40099.5|40119.5|40099.5|40119.5|40099.5|40119.5|40099.5|0
1655691550000|2022-06-20 02:19:10|40122.3|40102.3|40124.5|40104.5|40124.5|40104.5|40122.3|40102.3|5
1655691560000|2022-06-20 02:19:20|40122|40102|40119.8|40099.8|40122|40102|40119.8|40099.8|6
1655691570000|2022-06-20 02:19:30|40119.5|40099.5|40119.5|40099.5|40119.8|40099.8|40117.3|40097.3|1
1655691580000|2022-06-20 02:19:40|40119.8|40099.8|40119.5|40099.5|40122|40102|40119.5|40099.5|0
1655691590000|2022-06-20 02:19:50|40117|40097|40117|40097|40117|40097|40114.5|40094.5|0
1655691600000|2022-06-20 02:20:00|40114.3|40094.3|40107.3|40087.3|40114.5|40094.5|40107.3|40087.3|2
1655691610000|2022-06-20 02:20:10|40104.5|40084.5|40102|40082|40104.5|40084.5|40101.8|40081.8|3
1655691620000|2022-06-20 02:20:20|40104.3|40084.3|40104.8|40084.8|40107|40087|40104.3|40084.3|0
1655691630000|2022-06-20 02:20:30|40107|40087|40109.5|40089.5|40109.5|40089.5|40099.5|40079.5|7
1655691640000|2022-06-20 02:20:40|40114.5|40094.5|40114.5|40094.5|40114.5|40094.5|40109.5|40089.5|4
1655691650000|2022-06-20 02:20:50|40117|40097|40117|40097|40119.5|40099.5|40117|40097|0
1655691660000|2022-06-20 02:21:00|40117.3|40097.3|40114.3|40094.3|40117.3|40097.3|40114.3|40094.3|1
1655691670000|2022-06-20 02:21:10|40114.5|40094.5|40117|40097|40117|40097|40114.5|40094.5|0
1655691680000|2022-06-20 02:21:20|40117.3|40097.3|40117.3|40097.3|40117.3|40097.3|40117.3|40097.3|0
1655691690000|2022-06-20 02:21:30|40117.6|40097.6|40122|40102|40122|40102|40117.6|40097.6|3
1655691700000|2022-06-20 02:21:40|40122.3|40102.3|40127.3|40107.3|40127.3|40107.3|40122.3|40102.3|1
1655691710000|2022-06-20 02:21:50|40125.4|40105.4|40134.5|40114.5|40142.3|40122.3|40125.4|40105.4|5
1655691720000|2022-06-20 02:22:00|40137|40117|40131.8|40111.8|40139.5|40119.5|40129.3|40109.3|3
1655691730000|2022-06-20 02:22:10|40127|40107|40129.5|40109.5|40129.5|40109.5|40124.5|40104.5|0
1655691740000|2022-06-20 02:22:20|40129.3|40109.3|40129.5|40109.5|40129.5|40109.5|40127|40107|1
1655691750000|2022-06-20 02:22:30|40127|40107|40124.5|40104.5|40127|40107|40124.5|40104.5|0
1655691760000|2022-06-20 02:22:40|40124.3|40104.3|40124.5|40104.5|40124.5|40104.5|40119.5|40099.5|0
1655691770000|2022-06-20 02:22:50|40122|40102|40122|40102|40124.5|40104.5|40122|40102|0
1655691780000|2022-06-20 02:23:00|40119.5|40099.5|40112|40092|40119.5|40099.5|40112|40092|2
1655691790000|2022-06-20 02:23:10|40109.5|40089.5|40094.5|40074.5|40109.5|40089.5|40094.3|40074.3|1
1655691800000|2022-06-20 02:23:20|||||||||1
1655691810000|2022-06-20 02:23:30|40091.8|40071.8|40089.5|40069.5|40094.5|40074.5|40087|40067|0
1655691820000|2022-06-20 02:23:40|40089.3|40069.3|40092|40072|40092|40072|40089.3|40069.3|0
1655691830000|2022-06-20 02:23:50|40089.5|40069.5|40089.5|40069.5|40094.3|40074.3|40089.3|40069.3|2
1655691840000|2022-06-20 02:24:00|40092|40072|40094.5|40074.5|40104.5|40084.5|40089.5|40069.5|4
1655691850000|2022-06-20 02:24:10|40097|40077|40094.5|40074.5|40097|40077|40094.5|40074.5|0
1655691860000|2022-06-20 02:24:20|40092|40072|40097|40077|40097|40077|40092|40072|1
1655691870000|2022-06-20 02:24:30|40094.5|40074.5|40099.5|40079.5|40104.5|40084.5|40092.3|40072.3|5
1655691880000|2022-06-20 02:24:40|40100.1|40080.1|40102.3|40082.3|40102.3|40082.3|40099.5|40079.5|0
1655691890000|2022-06-20 02:24:50|40102|40082|40099.8|40079.8|40102|40082|40099.3|40079.3|1
1655691900000|2022-06-20 02:25:00|40099.5|40079.5|40089|40069|40104.5|40084.5|40089|40069|5
1655691910000|2022-06-20 02:25:10|40086.5|40066.5|40087.3|40067.3|40089.8|40069.8|40079.5|40059.5|7
1655691920000|2022-06-20 02:25:20|40089.5|40069.5|40089.5|40069.5|40092|40072|40087|40067|1
1655691930000|2022-06-20 02:25:30|40089.3|40069.3|40092|40072|40092|40072|40087.3|40067.3|0
1655691940000|2022-06-20 02:25:40|40092.3|40072.3|40094.5|40074.5|40094.5|40074.5|40092.3|40072.3|0
1655691950000|2022-06-20 02:25:50|40097.3|40077.3|40099.5|40079.5|40099.8|40079.8|40097.3|40077.3|1
1655691960000|2022-06-20 02:26:00|40097|40077|40099.5|40079.5|40099.5|40079.5|40097|40077|0
1655691970000|2022-06-20 02:26:10|40097|40077|40089.5|40069.5|40097|40077|40087|40067|3
1655691980000|2022-06-20 02:26:20|40089.3|40069.3|40087|40067|40089.5|40069.5|40087|40067|0
1655691990000|2022-06-20 02:26:30|40086.8|40066.8|40082.3|40062.3|40086.8|40066.8|40082|40062|0
1655692000000|2022-06-20 02:26:40|40084.5|40064.5|40084.5|40064.5|40084.5|40064.5|40082|40062|0
1655692010000|2022-06-20 02:26:50|40084.3|40064.3|40084.5|40064.5|40084.5|40064.5|40082|40062|2
1655692020000|2022-06-20 02:27:00|40082|40062|40084.5|40064.5|40084.5|40064.5|40079.5|40059.5|0
1655692030000|2022-06-20 02:27:10|40084.3|40064.3|40087.3|40067.3|40087.6|40067.6|40084.3|40064.3|0
1655692050000|2022-06-20 02:27:30|40086.8|40066.8|40084|40064|40086.8|40066.8|40084|40064|0
1655692060000|2022-06-20 02:27:40|40084.3|40064.3|40094.5|40074.5|40094.5|40074.5|40084.3|40064.3|6
1655692070000|2022-06-20 02:27:50|40094.3|40074.3|40091.8|40071.8|40094.3|40074.3|40091.5|40071.5|0
1655692080000|2022-06-20 02:28:00|40094|40074|40091.8|40071.8|40094.5|40074.5|40091.8|40071.8|1
1655692090000|2022-06-20 02:28:10|40094.5|40074.5|40097|40077|40097|40077|40094.5|40074.5|1
1655692100000|2022-06-20 02:28:20|40097.3|40077.3|40099.5|40079.5|40099.5|40079.5|40097.3|40077.3|1
1655692110000|2022-06-20 02:28:30|40099.6|40079.6|40099.6|40079.6|40102.3|40082.3|40099.6|40079.6|4
1655692120000|2022-06-20 02:28:40|40099.8|40079.8|40102.1|40082.1|40102.3|40082.3|40099.6|40079.6|1
1655692130000|2022-06-20 02:28:50|40102.3|40082.3|40099.8|40079.8|40102.3|40082.3|40099.6|40079.6|0
1655692140000|2022-06-20 02:29:00|40102.1|40082.1|40099.6|40079.6|40102.1|40082.1|40099.6|40079.6|0
1655692150000|2022-06-20 02:29:10|40097.3|40077.3|40099.6|40079.6|40099.6|40079.6|40097.3|40077.3|1
1655692160000|2022-06-20 02:29:20|40102.1|40082.1|40102.1|40082.1|40102.1|40082.1|40099.6|40079.6|0
1655692170000|2022-06-20 02:29:30|40102.3|40082.3|40104.6|40084.6|40104.6|40084.6|40102.3|40082.3|1
1655692180000|2022-06-20 02:29:40|40104.3|40084.3|40101.8|40081.8|40104.3|40084.3|40101.8|40081.8|0
1655692190000|2022-06-20 02:29:50|40102.1|40082.1|40102.1|40082.1|40102.1|40082.1|40101.8|40081.8|0
1655692200000|2022-06-20 02:30:00|40101.8|40081.8|40125.1|40105.1|40125.1|40105.1|40101.8|40081.8|12
1655692210000|2022-06-20 02:30:10|40125.4|40105.4|40129.8|40109.8|40129.8|40109.8|40125.4|40105.4|24
1655692220000|2022-06-20 02:30:20|40134.8|40114.8|40132.3|40112.3|40137.3|40117.3|40132.3|40112.3|7
1655692230000|2022-06-20 02:30:30|40132.1|40112.1|40129.6|40109.6|40132.1|40112.1|40127.3|40107.3|3
1655692240000|2022-06-20 02:30:40|40131.8|40111.8|40136.8|40116.8|40137.1|40117.1|40131.8|40111.8|7
1655692250000|2022-06-20 02:30:50|40137.1|40117.1|40139.6|40119.6|40141.8|40121.8|40137.1|40117.1|2
1655692260000|2022-06-20 02:31:00|40137.3|40117.3|40149.8|40129.8|40149.8|40129.8|40137.3|40117.3|12
1655692270000|2022-06-20 02:31:10|40152.6|40132.6|40155.9|40135.9|40157.9|40137.9|40148.2|40128.2|15
1655692280000|2022-06-20 02:31:20|40158.2|40138.2|40165.7|40145.7|40172.9|40152.9|40158.2|40138.2|15
1655692290000|2022-06-20 02:31:30|40165.9|40145.9|40175.9|40155.9|40180.7|40160.7|40165.9|40145.9|13
1655692300000|2022-06-20 02:31:40|40175.7|40155.7|40178.2|40158.2|40178.2|40158.2|40170.9|40150.9|2
1655692310000|2022-06-20 02:31:50|40175.9|40155.9|40173.4|40153.4|40178.4|40158.4|40173.4|40153.4|4
1655692320000|2022-06-20 02:32:00|40175.9|40155.9|40175.7|40155.7|40180.4|40160.4|40175.7|40155.7|5
1655692330000|2022-06-20 02:32:10|40177.9|40157.9|40187.9|40167.9|40187.9|40167.9|40177.9|40157.9|6
1655692340000|2022-06-20 02:32:20|40185.7|40165.7|40185.1|40165.1|40187.9|40167.9|40185.1|40165.1|1
1655692350000|2022-06-20 02:32:30|40187.9|40167.9|40200.1|40180.1|40200.1|40180.1|40187.9|40167.9|12
1655692360000|2022-06-20 02:32:40|40199.8|40179.8|40197.3|40177.3|40199.8|40179.8|40195.1|40175.1|4
1655692370000|2022-06-20 02:32:50|40199.6|40179.6|40197.3|40177.3|40200.1|40180.1|40197.3|40177.3|8
1655692380000|2022-06-20 02:33:00|40197.1|40177.1|40174.6|40154.6|40197.1|40177.1|40172.3|40152.3|2
1655692390000|2022-06-20 02:33:10|40172.1|40152.1|40179.8|40159.8|40179.8|40159.8|40169.8|40149.8|11
1655692400000|2022-06-20 02:33:20|40177.6|40157.6|40187.1|40167.1|40187.1|40167.1|40177.3|40157.3|7
1655692410000|2022-06-20 02:33:30|40186.8|40166.8|40189|40169|40189|40169|40186.5|40166.5|1
1655692420000|2022-06-20 02:33:40|40191.5|40171.5|40191.8|40171.8|40191.8|40171.8|40191.5|40171.5|1
1655692430000|2022-06-20 02:33:50|40194.3|40174.3|40196.8|40176.8|40197.1|40177.1|40194.3|40174.3|2
1655692440000|2022-06-20 02:34:00|40196.5|40176.5|40194.6|40174.6|40196.5|40176.5|40194.3|40174.3|0
1655692450000|2022-06-20 02:34:10|40196.8|40176.8|40194|40174|40197.1|40177.1|40194|40174|7
1655692460000|2022-06-20 02:34:20|40187.1|40167.1|40176.5|40156.5|40187.1|40167.1|40176.5|40156.5|6
1655692470000|2022-06-20 02:34:30|40176.2|40156.2|40166.2|40146.2|40176.2|40156.2|40163.7|40143.7|18
1655692480000|2022-06-20 02:34:40|40164|40144|40166|40146|40168.7|40148.7|40161.5|40141.5|39
1655692490000|2022-06-20 02:34:50|40163.7|40143.7|40154|40134|40163.7|40143.7|40151.5|40131.5|7
1655692500000|2022-06-20 02:35:00|40154.3|40134.3|40167.1|40147.1|40167.1|40147.1|40154.3|40134.3|30
1655692510000|2022-06-20 02:35:10|40166.8|40146.8|40163.7|40143.7|40169.6|40149.6|40163.7|40143.7|7
1655692520000|2022-06-20 02:35:20|40159|40139|40156.8|40136.8|40159|40139|40156.2|40136.2|3
1655692530000|2022-06-20 02:35:30|40156.2|40136.2|40156.8|40136.8|40156.8|40136.8|40156.2|40136.2|0
1655692540000|2022-06-20 02:35:40|40159|40139|40171.8|40151.8|40171.8|40151.8|40159|40139|1
1655692550000|2022-06-20 02:35:50|40174.3|40154.3|40172.1|40152.1|40176.8|40156.8|40171.8|40151.8|4
1655692560000|2022-06-20 02:36:00|40174.3|40154.3|40189.3|40169.3|40193.7|40173.7|40174.3|40154.3|0
1655692570000|2022-06-20 02:36:10|40189.6|40169.6|40180.1|40160.1|40194|40174|40179.6|40159.6|1
1655692580000|2022-06-20 02:36:20|40182.3|40162.3|40192.3|40172.3|40192.3|40172.3|40182.3|40162.3|7
1655692590000|2022-06-20 02:36:30|40194.6|40174.6|40189.8|40169.8|40194.6|40174.6|40189.8|40169.8|0
1655692600000|2022-06-20 02:36:40|40190.1|40170.1|40199.8|40179.8|40202.1|40182.1|40190.1|40170.1|10
1655692610000|2022-06-20 02:36:50|40202.1|40182.1|40199.6|40179.6|40202.1|40182.1|40199.6|40179.6|0
1655692620000|2022-06-20 02:37:00|40199.8|40179.8|40196.8|40176.8|40200.1|40180.1|40196.5|40176.5|6
1655692630000|2022-06-20 02:37:10|40196.5|40176.5|40179.6|40159.6|40196.5|40176.5|40179.6|40159.6|5
1655692640000|2022-06-20 02:37:20|40179|40159|40174.6|40154.6|40179|40159|40169.6|40149.6|10
1655692650000|2022-06-20 02:37:30|40176.8|40156.8|40174.6|40154.6|40176.8|40156.8|40170.1|40150.1|0
1655692660000|2022-06-20 02:37:40|40175.1|40155.1|40175.1|40155.1|40175.1|40155.1|40175.1|40155.1|0
1655692670000|2022-06-20 02:37:50|40177.3|40157.3|40177.3|40157.3|40177.3|40157.3|40177.1|40157.1|0
1655692680000|2022-06-20 02:38:00|40177.1|40157.1|40177.1|40157.1|40177.1|40157.1|40174.6|40154.6|0
1655692690000|2022-06-20 02:38:10|40174.8|40154.8|40179.8|40159.8|40179.8|40159.8|40174.6|40154.6|0
1655692700000|2022-06-20 02:38:20|40182.3|40162.3|40184.6|40164.6|40185.1|40165.1|40182.3|40162.3|8
1655692710000|2022-06-20 02:38:30|40184.3|40164.3|40172.3|40152.3|40184.3|40164.3|40169.6|40149.6|2
1655692720000|2022-06-20 02:38:40|40174.6|40154.6|40172.1|40152.1|40174.6|40154.6|40172.1|40152.1|0
1655692730000|2022-06-20 02:38:50|40171.8|40151.8|40172.3|40152.3|40177.1|40157.1|40171.8|40151.8|1
1655692740000|2022-06-20 02:39:00|40171.8|40151.8|40161.8|40141.8|40171.8|40151.8|40161.8|40141.8|1
1655692750000|2022-06-20 02:39:10|40162.3|40142.3|40184.3|40164.3|40184.3|40164.3|40162.3|40142.3|2
1655692760000|2022-06-20 02:39:20|40184|40164|40199.3|40179.3|40199.3|40179.3|40184|40164|4
1655692770000|2022-06-20 02:39:30|40199|40179|40213.7|40193.7|40218.2|40198.2|40199|40179|16
1655692780000|2022-06-20 02:39:40|40211.5|40191.5|40219|40199|40221.5|40201.5|40211.5|40191.5|11
1655692790000|2022-06-20 02:39:50|40221.5|40201.5|40238.5|40218.5|40238.5|40218.5|40221.5|40201.5|5
1655692800000|2022-06-20 02:40:00|40238.7|40218.7|40266.5|40246.5|40266.5|40246.5|40238.7|40218.7|39
1655692810000|2022-06-20 02:40:10|40261.8|40241.8|40249|40229|40264|40244|40246.2|40226.2|7
1655692820000|2022-06-20 02:40:20|40249.3|40229.3|40261.2|40241.2|40268.5|40248.5|40249.3|40229.3|3
1655692830000|2022-06-20 02:40:30|40256.2|40236.2|40239|40219|40256.2|40236.2|40239|40219|4
1655692840000|2022-06-20 02:40:40|40236.5|40216.5|40236.2|40216.2|40239|40219|40231.2|40211.2|5
1655692850000|2022-06-20 02:40:50|40236|40216|40234|40214|40236|40216|40224|40204|7
1655692860000|2022-06-20 02:41:00|40236.5|40216.5|40226.5|40206.5|40236.5|40216.5|40226.2|40206.2|5
1655692870000|2022-06-20 02:41:10|40228.7|40208.7|40231.5|40211.5|40233.7|40213.7|40228.7|40208.7|1
1655692880000|2022-06-20 02:41:20|40234|40214|40231.8|40211.8|40236.2|40216.2|40231|40211|1
1655692890000|2022-06-20 02:41:30|40231.5|40211.5|40228.5|40208.5|40236|40216|40228.5|40208.5|3
1655692900000|2022-06-20 02:41:40|40226.5|40206.5|40221|40201|40231.2|40211.2|40221|40201|3
1655692910000|2022-06-20 02:41:50|40223.5|40203.5|40231.2|40211.2|40231.2|40211.2|40223.5|40203.5|0
1655692920000|2022-06-20 02:42:00|40231.5|40211.5|40231.3|40211.3|40246.2|40226.2|40231.3|40211.3|2
1655692930000|2022-06-20 02:42:10|40231.5|40211.5|40229|40209|40233.8|40213.8|40228.5|40208.5|0
1655692940000|2022-06-20 02:42:20|40226.3|40206.3|40231.3|40211.3|40231.3|40211.3|40226.3|40206.3|2
1655692950000|2022-06-20 02:42:30|40233.8|40213.8|40241|40221|40241.3|40221.3|40233.8|40213.8|1
1655692960000|2022-06-20 02:42:40|40238.8|40218.8|40246.3|40226.3|40246.3|40226.3|40234|40214|2
1655692970000|2022-06-20 02:42:50|40246.5|40226.5|40249.6|40229.6|40249.9|40229.9|40246.5|40226.5|1
1655692980000|2022-06-20 02:43:00|40249.9|40229.9|40256.3|40236.3|40256.3|40236.3|40244|40224|7
1655692990000|2022-06-20 02:43:10|40256.8|40236.8|40266.3|40246.3|40266.3|40246.3|40251.8|40231.8|1
1655693000000|2022-06-20 02:43:20|40263.8|40243.8|40279|40259|40284.3|40264.3|40263.8|40243.8|43
1655693010000|2022-06-20 02:43:30|40278.5|40258.5|40274|40254|40278.5|40258.5|40271.3|40251.3|1
1655693020000|2022-06-20 02:43:40|40271.5|40251.5|40266.3|40246.3|40271.5|40251.5|40266.3|40246.3|7
1655693030000|2022-06-20 02:43:50|40265.7|40245.7|40263.5|40243.5|40266.3|40246.3|40263.5|40243.5|2
1655693040000|2022-06-20 02:44:00|40261.3|40241.3|40256.5|40236.5|40261.5|40241.5|40256.5|40236.5|1
1655693050000|2022-06-20 02:44:10|40256.3|40236.3|40262.1|40242.1|40264.3|40244.3|40256.3|40236.3|1
1655693060000|2022-06-20 02:44:20|40261.8|40241.8|40274.3|40254.3|40274.3|40254.3|40261.8|40241.8|10
1655693070000|2022-06-20 02:44:30|40274|40254|40280.1|40260.1|40280.1|40260.1|40271.8|40251.8|1
1655693080000|2022-06-20 02:44:40|40282.4|40262.4|40289.6|40269.6|40289.9|40269.9|40282.4|40262.4|4
1655693090000|2022-06-20 02:44:50|40287.1|40267.1|40282.1|40262.1|40287.1|40267.1|40282.1|40262.1|1
1655693100000|2022-06-20 02:45:00|40284.6|40264.6|40271.8|40251.8|40284.6|40264.6|40271.8|40251.8|3
1655693110000|2022-06-20 02:45:10|40272.1|40252.1|40282.4|40262.4|40282.4|40262.4|40271.8|40251.8|5
1655693120000|2022-06-20 02:45:20|40279.6|40259.6|40289.3|40269.3|40291.8|40271.8|40279.6|40259.6|1
1655693130000|2022-06-20 02:45:30|40286.8|40266.8|40286.8|40266.8|40289.3|40269.3|40286.8|40266.8|4
1655693140000|2022-06-20 02:45:40|40286.5|40266.5|40279|40259|40286.5|40266.5|40276.8|40256.8|1
1655693150000|2022-06-20 02:45:50|40277.1|40257.1|40289.6|40269.6|40289.6|40269.6|40276.8|40256.8|3
1655693160000|2022-06-20 02:46:00|40294.3|40274.3|40286.8|40266.8|40294.3|40274.3|40286.8|40266.8|7
1655693170000|2022-06-20 02:46:10|40287.4|40267.4|40281.8|40261.8|40291.8|40271.8|40281.8|40261.8|2
1655693180000|2022-06-20 02:46:20|40277.1|40257.1|40264|40244|40277.1|40257.1|40264|40244|1
1655693190000|2022-06-20 02:46:30|40261.8|40241.8|40256.5|40236.5|40261.8|40241.8|40256.5|40236.5|2
1655693200000|2022-06-20 02:46:40|40251.5|40231.5|40251.5|40231.5|40251.8|40231.8|40249|40229|1
1655693210000|2022-06-20 02:46:50|40249.3|40229.3|40249.3|40229.3|40252.1|40232.1|40246.8|40226.8|0
1655693220000|2022-06-20 02:47:00|40251.8|40231.8|40262.1|40242.1|40262.1|40242.1|40246.8|40226.8|2
1655693230000|2022-06-20 02:47:10|40261.8|40241.8|40259|40239|40262.1|40242.1|40259|40239|2
1655693240000|2022-06-20 02:47:20|40256.8|40236.8|40246.8|40226.8|40256.8|40236.8|40244.6|40224.6|3
1655693250000|2022-06-20 02:47:30|40251.8|40231.8|40252.1|40232.1|40254.3|40234.3|40251.8|40231.8|1
1655693260000|2022-06-20 02:47:40|40254.3|40234.3|40242.1|40222.1|40254.3|40234.3|40241.8|40221.8|3
1655693270000|2022-06-20 02:47:50|40241.8|40221.8|40241.8|40221.8|40244.3|40224.3|40241.8|40221.8|2
1655693280000|2022-06-20 02:48:00|40244|40224|40236.8|40216.8|40246.8|40226.8|40236.3|40216.3|3
1655693290000|2022-06-20 02:48:10|40236.5|40216.5|40236.5|40216.5|40239|40219|40236.5|40216.5|1
1655693300000|2022-06-20 02:48:20|40236.8|40216.8|40229|40209|40236.8|40216.8|40226.3|40206.3|10
1655693310000|2022-06-20 02:48:30|40231.5|40211.5|40226.3|40206.3|40234|40214|40226|40206|1
1655693320000|2022-06-20 02:48:40|40224|40204|40226.5|40206.5|40226.5|40206.5|40224|40204|1
1655693330000|2022-06-20 02:48:50|40224|40204|40226.3|40206.3|40226.3|40206.3|40221.3|40201.3|2
1655693340000|2022-06-20 02:49:00|40228.8|40208.8|40234|40214|40239|40219|40228.8|40208.8|5
1655693350000|2022-06-20 02:49:10|40233.8|40213.8|40229|40209|40234|40214|40229|40209|2
1655693360000|2022-06-20 02:49:20|40231.5|40211.5|40229.3|40209.3|40234|40214|40229.3|40209.3|2
1655693370000|2022-06-20 02:49:30|40229|40209|40226.5|40206.5|40236.5|40216.5|40224|40204|1
1655693380000|2022-06-20 02:49:40|40224|40204|40226.3|40206.3|40226.3|40206.3|40224|40204|3
1655693390000|2022-06-20 02:49:50|40221.5|40201.5|40229.3|40209.3|40229.3|40209.3|40221.5|40201.5|1
1655693400000|2022-06-20 02:50:00|40231.8|40211.8|40239|40219|40244|40224|40231.8|40211.8|4
1655693410000|2022-06-20 02:50:10|40241.5|40221.5|40239.3|40219.3|40241.5|40221.5|40239|40219|2
1655693420000|2022-06-20 02:50:20|40239|40219|40241.3|40221.3|40244.3|40224.3|40239|40219|3
1655693430000|2022-06-20 02:50:30|40236.3|40216.3|40239|40219|40239|40219|40234|40214|0
1655693440000|2022-06-20 02:50:40|40239.3|40219.3|40244|40224|40244|40224|40239.3|40219.3|1
1655693450000|2022-06-20 02:50:50|40241.8|40221.8|40246.8|40226.8|40246.8|40226.8|40241.8|40221.8|1
1655693460000|2022-06-20 02:51:00|40246.5|40226.5|40244|40224|40246.5|40226.5|40244|40224|0
1655693470000|2022-06-20 02:51:10|40243.8|40223.8|40234|40214|40243.8|40223.8|40234|40214|0
1655693480000|2022-06-20 02:51:20|40236.5|40216.5|40234|40214|40236.5|40216.5|40229|40209|0
1655693490000|2022-06-20 02:51:30|40233.8|40213.8|40221.5|40201.5|40234|40214|40219|40199|13
1655693500000|2022-06-20 02:51:40|40224|40204|40223.8|40203.8|40231.3|40211.3|40221.5|40201.5|4
1655693510000|2022-06-20 02:51:50|40221.5|40201.5|40216.3|40196.3|40221.5|40201.5|40213.5|40193.5|4
1655693520000|2022-06-20 02:52:00|40221.3|40201.3|40216.3|40196.3|40221.3|40201.3|40216.3|40196.3|4
1655693530000|2022-06-20 02:52:10|40216.5|40196.5|40223.5|40203.5|40223.8|40203.8|40216.5|40196.5|2
1655693540000|2022-06-20 02:52:20|40223.8|40203.8|40228.8|40208.8|40228.8|40208.8|40223.8|40203.8|2
1655693550000|2022-06-20 02:52:30|40226.3|40206.3|40224|40204|40228.5|40208.5|40221.3|40201.3|2
1655693560000|2022-06-20 02:52:40|40223.8|40203.8|40226.3|40206.3|40226.3|40206.3|40223.8|40203.8|0
1655693570000|2022-06-20 02:52:50|40226.5|40206.5|40226.5|40206.5|40226.5|40206.5|40226.5|40206.5|1
1655693580000|2022-06-20 02:53:00|40229|40209|40218.5|40198.5|40229|40209|40218.5|40198.5|0
1655693590000|2022-06-20 02:53:10|40218.8|40198.8|40231.3|40211.3|40231.3|40211.3|40218.5|40198.5|11
1655693600000|2022-06-20 02:53:20|40229|40209|40231.3|40211.3|40234.1|40214.1|40229|40209|2
1655693610000|2022-06-20 02:53:30|40228.5|40208.5|40228.5|40208.5|40228.5|40208.5|40228.5|40208.5|1
1655693620000|2022-06-20 02:53:40|40224.1|40204.1|40224.3|40204.3|40229.1|40209.1|40224.1|40204.1|4
1655693630000|2022-06-20 02:53:50|40224.1|40204.1|40229.1|40209.1|40234.1|40214.1|40224.1|40204.1|1
1655693640000|2022-06-20 02:54:00|40226.8|40206.8|40219.1|40199.1|40226.8|40206.8|40216.6|40196.6|2
1655693650000|2022-06-20 02:54:10|40218.8|40198.8|40209.1|40189.1|40219.1|40199.1|40209.1|40189.1|1
1655693660000|2022-06-20 02:54:20|40206.6|40186.6|40206.6|40186.6|40206.6|40186.6|40206.6|40186.6|0
1655693670000|2022-06-20 02:54:30|40209.1|40189.1|40211.6|40191.6|40211.6|40191.6|40209.1|40189.1|1
1655693680000|2022-06-20 02:54:40|40214.1|40194.1|40219.1|40199.1|40221.8|40201.8|40214.1|40194.1|6
1655693690000|2022-06-20 02:54:50|40216.8|40196.8|40214.1|40194.1|40216.8|40196.8|40214.1|40194.1|0
1655693700000|2022-06-20 02:55:00|40216.6|40196.6|40216.6|40196.6|40224.1|40204.1|40216.6|40196.6|3
1655693710000|2022-06-20 02:55:10|40216.3|40196.3|40216.6|40196.6|40216.6|40196.6|40214.1|40194.1|0
1655693720000|2022-06-20 02:55:20|40219.3|40199.3|40219.3|40199.3|40219.3|40199.3|40219.3|40199.3|1
1655693730000|2022-06-20 02:55:30|40221.6|40201.6|40221.8|40201.8|40224.1|40204.1|40219.1|40199.1|0
1655693740000|2022-06-20 02:55:40|40221.6|40201.6|40221.6|40201.6|40221.8|40201.8|40219.1|40199.1|0
1655693750000|2022-06-20 02:55:50|40221.8|40201.8|40227.7|40207.7|40227.7|40207.7|40221.8|40201.8|1
1655693760000|2022-06-20 02:56:00|40227.4|40207.4|40229.9|40209.9|40230.2|40210.2|40227.4|40207.4|0
1655693770000|2022-06-20 02:56:10|40227.4|40207.4|40229.1|40209.1|40229.1|40209.1|40224.3|40204.3|2
1655693780000|2022-06-20 02:56:20|||||||||1
1655693790000|2022-06-20 02:56:30|40231.6|40211.6|40219.1|40199.1|40234.3|40214.3|40219.1|40199.1|0
1655693800000|2022-06-20 02:56:40|40218.8|40198.8|40221.6|40201.6|40229.1|40209.1|40218.8|40198.8|1
1655693810000|2022-06-20 02:56:50|40216.8|40196.8|40206.6|40186.6|40216.8|40196.8|40206.6|40186.6|4
1655693820000|2022-06-20 02:57:00|40206.3|40186.3|40211.6|40191.6|40211.6|40191.6|40206.3|40186.3|1
1655693830000|2022-06-20 02:57:10|40211.8|40191.8|40211.8|40191.8|40211.8|40191.8|40211.6|40191.6|0
1655693840000|2022-06-20 02:57:20|40212.1|40192.1|40214.1|40194.1|40214.1|40194.1|40211.8|40191.8|0
1655693850000|2022-06-20 02:57:30|40211.8|40191.8|40204.1|40184.1|40211.8|40191.8|40204.1|40184.1|2
1655693860000|2022-06-20 02:57:40|40201.8|40181.8|40196.3|40176.3|40204.1|40184.1|40196.3|40176.3|1
1655693870000|2022-06-20 02:57:50|40196.8|40176.8|40204.1|40184.1|40204.1|40184.1|40196.8|40176.8|9
1655693880000|2022-06-20 02:58:00|40204.3|40184.3|40211.8|40191.8|40211.8|40191.8|40203.8|40183.8|4
1655693890000|2022-06-20 02:58:10|40211.6|40191.6|40209.1|40189.1|40211.6|40191.6|40208.8|40188.8|6
1655693900000|2022-06-20 02:58:20|40208.5|40188.5|40201.6|40181.6|40209.1|40189.1|40199.1|40179.1|1
1655693910000|2022-06-20 02:58:30|40199.1|40179.1|40206.8|40186.8|40209.1|40189.1|40199.1|40179.1|1
1655693920000|2022-06-20 02:58:40|40207.1|40187.1|40219.1|40199.1|40221.8|40201.8|40206.8|40186.8|1
1655693930000|2022-06-20 02:58:50|40221.3|40201.3|40224.1|40204.1|40224.3|40204.3|40219.1|40199.1|1
1655693940000|2022-06-20 02:59:00|40223.8|40203.8|40221.3|40201.3|40224.1|40204.1|40221.3|40201.3|0
1655693950000|2022-06-20 02:59:10|40219.1|40199.1|40214.3|40194.3|40219.1|40199.1|40214.1|40194.1|0
1655693960000|2022-06-20 02:59:20|40209.3|40189.3|40214.1|40194.1|40214.1|40194.1|40209.1|40189.1|5
1655693970000|2022-06-20 02:59:30|40214.6|40194.6|40216.6|40196.6|40219.1|40199.1|40214.1|40194.1|1
1655693980000|2022-06-20 02:59:40|40214.1|40194.1|40214.1|40194.1|40219.1|40199.1|40214.1|40194.1|0
1655694000000|2022-06-20 03:00:00|40216.6|40196.6|40231.8|40211.8|40236.6|40216.6|40216.6|40196.6|9
1655694010000|2022-06-20 03:00:10|40231.6|40211.6|40229.6|40209.6|40231.6|40211.6|40229.1|40209.1|0
1655694020000|2022-06-20 03:00:20|40227.1|40207.1|40231.8|40211.8|40231.8|40211.8|40227.1|40207.1|0
1655694030000|2022-06-20 03:00:30|40234.1|40214.1|40246.6|40226.6|40246.6|40226.6|40231.8|40211.8|1
1655694040000|2022-06-20 03:00:40|40248.5|40228.5|40258.8|40238.8|40261.8|40241.8|40244.1|40224.1|4
1655694050000|2022-06-20 03:00:50|40256.6|40236.6|40254.3|40234.3|40256.6|40236.6|40251.8|40231.8|2
1655694060000|2022-06-20 03:01:00|40254.1|40234.1|40244.1|40224.1|40256.8|40236.8|40244.1|40224.1|4
1655694070000|2022-06-20 03:01:10|40243.8|40223.8|40239.1|40219.1|40244.1|40224.1|40239.1|40219.1|1
1655694080000|2022-06-20 03:01:20|40244.1|40224.1|40246.3|40226.3|40246.3|40226.3|40238.8|40218.8|0
1655694090000|2022-06-20 03:01:30|40246.6|40226.6|40251.6|40231.6|40251.6|40231.6|40246.6|40226.6|1
1655694100000|2022-06-20 03:01:40|40249.1|40229.1|40249.1|40229.1|40249.1|40229.1|40249.1|40229.1|0
1655694110000|2022-06-20 03:01:50|40248.8|40228.8|40246.6|40226.6|40248.8|40228.8|40246.6|40226.6|0
1655694120000|2022-06-20 03:02:00|40246.8|40226.8|40246.3|40226.3|40246.8|40226.8|40244.1|40224.1|0
1655694130000|2022-06-20 03:02:10|40246|40226|40246.3|40226.3|40246.3|40226.3|40244.1|40224.1|0
1655694140000|2022-06-20 03:02:20|40244.1|40224.1|40244.1|40224.1|40244.1|40224.1|40244.1|40224.1|0
1655694150000|2022-06-20 03:02:30|40246.8|40226.8|40249.1|40229.1|40249.6|40229.6|40244.3|40224.3|0
1655694160000|2022-06-20 03:02:40|40246.6|40226.6|40249.1|40229.1|40249.1|40229.1|40246.3|40226.3|0
1655694170000|2022-06-20 03:02:50|40249.6|40229.6|40248.8|40228.8|40251.8|40231.8|40246.6|40226.6|0
1655694180000|2022-06-20 03:03:00|40246.6|40226.6|40246.6|40226.6|40249.1|40229.1|40246.6|40226.6|1
1655694190000|2022-06-20 03:03:10|40249.1|40229.1|40251.8|40231.8|40251.8|40231.8|40249.1|40229.1|0
1655694200000|2022-06-20 03:03:20|40249.6|40229.6|40251.8|40231.8|40254.6|40234.6|40249.6|40229.6|0
1655694210000|2022-06-20 03:03:30|40251.6|40231.6|40251.8|40231.8|40251.8|40231.8|40249.1|40229.1|2
1655694220000|2022-06-20 03:03:40|40251.6|40231.6|40252.4|40232.4|40252.4|40232.4|40251.6|40231.6|1
1655694230000|2022-06-20 03:03:50|40254.6|40234.6|40251.8|40231.8|40254.6|40234.6|40251.8|40231.8|0
1655694240000|2022-06-20 03:04:00|40251.6|40231.6|40246.8|40226.8|40251.8|40231.8|40246.8|40226.8|2
1655694250000|2022-06-20 03:04:10|40246.6|40226.6|40248.5|40228.5|40248.8|40228.8|40243.8|40223.8|5
1655694260000|2022-06-20 03:04:20|40248.8|40228.8|40249.1|40229.1|40249.6|40229.6|40246.8|40226.8|0
1655694270000|2022-06-20 03:04:30|40246.8|40226.8|40249.6|40229.6|40249.6|40229.6|40246.8|40226.8|0
1655694280000|2022-06-20 03:04:40|40251.8|40231.8|40259.1|40239.1|40259.1|40239.1|40251.8|40231.8|3
1655694290000|2022-06-20 03:04:50|40259.3|40239.3|40259.1|40239.1|40261.6|40241.6|40258.8|40238.8|3
1655694300000|2022-06-20 03:05:00|40259.4|40239.4|40274.4|40254.4|40274.6|40254.6|40259.4|40239.4|3
1655694310000|2022-06-20 03:05:10|40272.1|40252.1|40274.4|40254.4|40276.9|40256.9|40269.1|40249.1|6
1655694320000|2022-06-20 03:05:20|40276.9|40256.9|40282.1|40262.1|40282.1|40262.1|40276.9|40256.9|2
1655694330000|2022-06-20 03:05:30|40279.6|40259.6|40274.4|40254.4|40281.9|40261.9|40274.4|40254.4|0
1655694340000|2022-06-20 03:05:40|40274.6|40254.6|40291.9|40271.9|40291.9|40271.9|40274.6|40254.6|4
1655694350000|2022-06-20 03:05:50|40291.6|40271.6|40289.1|40269.1|40294.1|40274.1|40289.1|40269.1|1
1655694370000|2022-06-20 03:06:10|40288.8|40268.8|40283.8|40263.8|40291.6|40271.6|40283.8|40263.8|3
1655694380000|2022-06-20 03:06:20|40281.3|40261.3|40281.3|40261.3|40283.8|40263.8|40281.3|40261.3|0
1655694390000|2022-06-20 03:06:30|40281.6|40261.6|40283.8|40263.8|40284.1|40264.1|40276.9|40256.9|1
1655694400000|2022-06-20 03:06:40|40281.6|40261.6|40279.4|40259.4|40281.6|40261.6|40274.6|40254.6|0
1655694410000|2022-06-20 03:06:50|40279.6|40259.6|40286.9|40266.9|40286.9|40266.9|40279.6|40259.6|2
1655694420000|2022-06-20 03:07:00|40287.1|40267.1|40286.9|40266.9|40289.6|40269.6|40286.9|40266.9|2
1655694430000|2022-06-20 03:07:10|40286.6|40266.6|40281.9|40261.9|40286.9|40266.9|40281.9|40261.9|1
1655694440000|2022-06-20 03:07:20|40282.1|40262.1|40286.9|40266.9|40286.9|40266.9|40282.1|40262.1|0
1655694450000|2022-06-20 03:07:30|40286.3|40266.3|40284.1|40264.1|40286.3|40266.3|40284.1|40264.1|0
1655694460000|2022-06-20 03:07:40|40281.9|40261.9|40281.9|40261.9|40281.9|40261.9|40281.9|40261.9|0
1655694470000|2022-06-20 03:07:50|40281.6|40261.6|40279.1|40259.1|40281.6|40261.6|40279.1|40259.1|1
1655694480000|2022-06-20 03:08:00|40276.6|40256.6|40279.1|40259.1|40279.1|40259.1|40276.6|40256.6|0
1655694490000|2022-06-20 03:08:10|40279.4|40259.4|40279.6|40259.6|40282.1|40262.1|40279.4|40259.4|0
1655694500000|2022-06-20 03:08:20|40279.4|40259.4|40264.1|40244.1|40279.4|40259.4|40264.1|40244.1|0
1655694510000|2022-06-20 03:08:30|40269.1|40249.1|40266.9|40246.9|40269.1|40249.1|40266.9|40246.9|2
1655694520000|2022-06-20 03:08:40|40269.1|40249.1|40274.4|40254.4|40274.4|40254.4|40266.9|40246.9|3
1655694530000|2022-06-20 03:08:50|40276.3|40256.3|40276.6|40256.6|40276.6|40256.6|40271.9|40251.9|1
1655694540000|2022-06-20 03:09:00|40276.3|40256.3|40276.9|40256.9|40276.9|40256.9|40272.1|40252.1|0
1655694550000|2022-06-20 03:09:10|40277.1|40257.1|40277.1|40257.1|40277.1|40257.1|40276.9|40256.9|0
1655694560000|2022-06-20 03:09:20|40279.4|40259.4|40279.6|40259.6|40279.6|40259.6|40279.4|40259.4|0
1655694580000|2022-06-20 03:09:40|40276.9|40256.9|40277.1|40257.1|40277.1|40257.1|40276.9|40256.9|1
1655694590000|2022-06-20 03:09:50|40279.6|40259.6|40276.6|40256.6|40279.6|40259.6|40274.1|40254.1|0
1655694600000|2022-06-20 03:10:00|40276.9|40256.9|40278.8|40258.8|40279.1|40259.1|40274.1|40254.1|1
1655694610000|2022-06-20 03:10:10|40274.1|40254.1|40274.1|40254.1|40276.6|40256.6|40274.1|40254.1|1
1655694620000|2022-06-20 03:10:20|40276.3|40256.3|40276.3|40256.3|40276.3|40256.3|40276.3|40256.3|0
1655694630000|2022-06-20 03:10:30|40274.1|40254.1|40266.6|40246.6|40274.1|40254.1|40266.6|40246.6|3
1655694640000|2022-06-20 03:10:40|40264.1|40244.1|40258.8|40238.8|40264.1|40244.1|40258.8|40238.8|1
1655694650000|2022-06-20 03:10:50|40254.4|40234.4|40254.1|40234.1|40254.4|40234.4|40254.1|40234.1|0
1655694660000|2022-06-20 03:11:00|40253.8|40233.8|40254.1|40234.1|40254.4|40234.4|40251.6|40231.6|6
1655694670000|2022-06-20 03:11:10|40256.3|40236.3|40254.1|40234.1|40256.9|40236.9|40254.1|40234.1|1
1655694680000|2022-06-20 03:11:20|40256.6|40236.6|40251.6|40231.6|40256.6|40236.6|40251.6|40231.6|0
1655694690000|2022-06-20 03:11:30|40248.8|40228.8|40246.3|40226.3|40248.8|40228.8|40246.3|40226.3|0
1655694700000|2022-06-20 03:11:40|40251.3|40231.3|40246.3|40226.3|40251.3|40231.3|40246.3|40226.3|0
1655694710000|2022-06-20 03:11:50|40244.1|40224.1|40241.3|40221.3|40244.1|40224.1|40241.3|40221.3|0
1655694720000|2022-06-20 03:12:00|40239.1|40219.1|40231.3|40211.3|40239.1|40219.1|40228.5|40208.5|4
1655694730000|2022-06-20 03:12:10|40231|40211|40226.3|40206.3|40231|40211|40226.3|40206.3|0
1655694740000|2022-06-20 03:12:20|40228.8|40208.8|40231.6|40211.6|40231.6|40211.6|40226.3|40206.3|4
1655694750000|2022-06-20 03:12:30|40231.3|40211.3|40234.6|40214.6|40234.6|40214.6|40231.3|40211.3|0
1655694760000|2022-06-20 03:12:40|40234.9|40214.9|40237.4|40217.4|40237.4|40217.4|40234.6|40214.6|0
1655694770000|2022-06-20 03:12:50|40239.6|40219.6|40246.3|40226.3|40246.9|40226.9|40239.6|40219.6|0
1655694780000|2022-06-20 03:13:00|40246.6|40226.6|40224.6|40204.6|40249.1|40229.1|40224.4|40204.4|17
1655694790000|2022-06-20 03:13:10|40224.4|40204.4|40226.3|40206.3|40226.3|40206.3|40222.1|40202.1|3
1655694800000|2022-06-20 03:13:20|40225.8|40205.8|40224.1|40204.1|40226.3|40206.3|40223.5|40203.5|1
1655694810000|2022-06-20 03:13:30|40226.3|40206.3|40229.1|40209.1|40229.1|40209.1|40223.8|40203.8|1
1655694820000|2022-06-20 03:13:40|40231.3|40211.3|40231.3|40211.3|40231.6|40211.6|40226.9|40206.9|2
1655694830000|2022-06-20 03:13:50|40228.8|40208.8|40226.9|40206.9|40231.6|40211.6|40226.6|40206.6|3
1655694840000|2022-06-20 03:14:00|40231.3|40211.3|40226.3|40206.3|40231.3|40211.3|40224.1|40204.1|2
1655694850000|2022-06-20 03:14:10|40224.1|40204.1|40223.5|40203.5|40224.1|40204.1|40223.5|40203.5|0
1655694860000|2022-06-20 03:14:20|40223.8|40203.8|40226.3|40206.3|40226.3|40206.3|40223.8|40203.8|3
1655694870000|2022-06-20 03:14:30|40226.9|40206.9|40234.1|40214.1|40234.1|40214.1|40226.9|40206.9|0
1655694880000|2022-06-20 03:14:40|40233.8|40213.8|40231.9|40211.9|40233.8|40213.8|40231.3|40211.3|3
1655694890000|2022-06-20 03:14:50|40234.4|40214.4|40239.1|40219.1|40239.1|40219.1|40234.4|40214.4|2
1655694900000|2022-06-20 03:15:00|40239.4|40219.4|40236.3|40216.3|40241.9|40221.9|40233.8|40213.8|2
1655694910000|2022-06-20 03:15:10|40234.1|40214.1|40226.9|40206.9|40234.1|40214.1|40226.9|40206.9|0
1655694920000|2022-06-20 03:15:20|40226.3|40206.3|40223.8|40203.8|40226.3|40206.3|40223.8|40203.8|1
1655694930000|2022-06-20 03:15:30|40223.5|40203.5|40214.1|40194.1|40223.5|40203.5|40214.1|40194.1|1
1655694940000|2022-06-20 03:15:40|40216.6|40196.6|40211.3|40191.3|40216.6|40196.6|40211|40191|4
1655694950000|2022-06-20 03:15:50|40208.5|40188.5|40194.1|40174.1|40208.5|40188.5|40193.8|40173.8|7
1655694960000|2022-06-20 03:16:00|40193.8|40173.8|40199.1|40179.1|40201.3|40181.3|40193.8|40173.8|3
1655694970000|2022-06-20 03:16:10|40198.8|40178.8|40199.1|40179.1|40199.1|40179.1|40198.8|40178.8|0
1655694980000|2022-06-20 03:16:20|40201.3|40181.3|40206.3|40186.3|40206.3|40186.3|40201.3|40181.3|1
1655694990000|2022-06-20 03:16:30|40208.5|40188.5|40216|40196|40216|40196|40208.5|40188.5|1
1655695000000|2022-06-20 03:16:40|40213.5|40193.5|40211.3|40191.3|40213.5|40193.5|40211.3|40191.3|0
1655695010000|2022-06-20 03:16:50|40206.3|40186.3|40206.3|40186.3|40206.3|40186.3|40206.3|40186.3|0
1655695020000|2022-06-20 03:17:00|40204.1|40184.1|40201.3|40181.3|40206.3|40186.3|40201.3|40181.3|3
1655695030000|2022-06-20 03:17:10|40201.1|40181.1|40198.8|40178.8|40201.3|40181.3|40198.8|40178.8|2
1655695040000|2022-06-20 03:17:20|40198.6|40178.6|40196.1|40176.1|40198.6|40178.6|40191.3|40171.3|4
1655695050000|2022-06-20 03:17:30|40193.8|40173.8|40199.1|40179.1|40199.1|40179.1|40191.3|40171.3|3
1655695060000|2022-06-20 03:17:40|40198.6|40178.6|40201.3|40181.3|40201.3|40181.3|40196.3|40176.3|0
1655695070000|2022-06-20 03:17:50|40203.8|40183.8|40206.3|40186.3|40206.3|40186.3|40203.8|40183.8|0
1655695080000|2022-06-20 03:18:00|40211.6|40191.6|40206.3|40186.3|40211.6|40191.6|40206.3|40186.3|30
1655695090000|2022-06-20 03:18:10|40204.1|40184.1|40203.8|40183.8|40206.3|40186.3|40201.3|40181.3|4
1655695100000|2022-06-20 03:18:20|40201.3|40181.3|40201.6|40181.6|40204.1|40184.1|40199.1|40179.1|0
1655695110000|2022-06-20 03:18:30|40199.4|40179.4|40198.6|40178.6|40201.3|40181.3|40198.6|40178.6|1
1655695120000|2022-06-20 03:18:40|40193.8|40173.8|40188.8|40168.8|40193.8|40173.8|40188.8|40168.8|7
1655695130000|2022-06-20 03:18:50|40186.3|40166.3|40193.8|40173.8|40196.3|40176.3|40186.3|40166.3|0
1655695140000|2022-06-20 03:19:00|40196.3|40176.3|40196.3|40176.3|40198.8|40178.8|40196.3|40176.3|6
1655695150000|2022-06-20 03:19:10|40198.6|40178.6|40191.1|40171.1|40198.6|40178.6|40191.1|40171.1|0
1655695160000|2022-06-20 03:19:20|40188.8|40168.8|40196.3|40176.3|40196.3|40176.3|40186.1|40166.1|5
1655695170000|2022-06-20 03:19:30|40196.1|40176.1|40196.3|40176.3|40198.8|40178.8|40191.3|40171.3|1
1655695180000|2022-06-20 03:19:40|40198.8|40178.8|40201.3|40181.3|40201.3|40181.3|40198.8|40178.8|0
1655695190000|2022-06-20 03:19:50|40193.6|40173.6|40183.6|40163.6|40193.6|40173.6|40183.6|40163.6|8
1655695200000|2022-06-20 03:20:00|40181.1|40161.1|40183.8|40163.8|40183.8|40163.8|40181.1|40161.1|10
1655695210000|2022-06-20 03:20:10|40186.1|40166.1|40171.3|40151.3|40186.1|40166.1|40171.3|40151.3|18
1655695220000|2022-06-20 03:20:20|40166.3|40146.3|40166.3|40146.3|40166.3|40146.3|40161.3|40141.3|2
1655695230000|2022-06-20 03:20:30|40168.8|40148.8|40173.8|40153.8|40173.8|40153.8|40168.8|40148.8|0
1655695240000|2022-06-20 03:20:40|40171.3|40151.3|40176.3|40156.3|40176.3|40156.3|40168.8|40148.8|10
1655695250000|2022-06-20 03:20:50|40176.1|40156.1|40171.1|40151.1|40176.3|40156.3|40171.1|40151.1|3
1655695260000|2022-06-20 03:21:00|40173.6|40153.6|40161.1|40141.1|40173.6|40153.6|40158.6|40138.6|2
1655695270000|2022-06-20 03:21:10|40158.6|40138.6|40148.6|40128.6|40163.6|40143.6|40148.6|40128.6|1
1655695280000|2022-06-20 03:21:20|40151.3|40131.3|40151.3|40131.3|40153.6|40133.6|40148.6|40128.6|1
1655695290000|2022-06-20 03:21:30|40151.9|40131.9|40154.1|40134.1|40156.3|40136.3|40151.9|40131.9|3
1655695300000|2022-06-20 03:21:40|40153.8|40133.8|40153.6|40133.6|40156.1|40136.1|40153.6|40133.6|1
1655695310000|2022-06-20 03:21:50|40151.1|40131.1|40145.8|40125.8|40151.1|40131.1|40140.5|40120.5|13
1655695320000|2022-06-20 03:22:00|40145.5|40125.5|40146.1|40126.1|40146.1|40126.1|40133.6|40113.6|5
1655695330000|2022-06-20 03:22:10|40145.8|40125.8|40145.8|40125.8|40145.8|40125.8|40143.3|40123.3|0
1655695340000|2022-06-20 03:22:20|40148.3|40128.3|40145.8|40125.8|40148.3|40128.3|40145.8|40125.8|1
1655695350000|2022-06-20 03:22:30|40146.3|40126.3|40148.6|40128.6|40153.6|40133.6|40146.3|40126.3|7
1655695360000|2022-06-20 03:22:40|40148.8|40128.8|40153.6|40133.6|40158.6|40138.6|40148.6|40128.6|3
1655695370000|2022-06-20 03:22:50|40151.1|40131.1|40153.6|40133.6|40156.1|40136.1|40151.1|40131.1|4
1655695380000|2022-06-20 03:23:00|40153.3|40133.3|40148.3|40128.3|40153.3|40133.3|40148.3|40128.3|0
1655695390000|2022-06-20 03:23:10|40148|40128|40136.1|40116.1|40148|40128|40136.1|40116.1|1
1655695400000|2022-06-20 03:23:20|40138.6|40118.6|40138.6|40118.6|40138.6|40118.6|40136.1|40116.1|1
1655695410000|2022-06-20 03:23:30|40138.3|40118.3|40128.3|40108.3|40138.3|40118.3|40126.1|40106.1|8
1655695420000|2022-06-20 03:23:40|40130.8|40110.8|40133.6|40113.6|40133.6|40113.6|40128.6|40108.6|1
1655695430000|2022-06-20 03:23:50|40133.8|40113.8|40133.3|40113.3|40136.1|40116.1|40133.3|40113.3|6
1655695440000|2022-06-20 03:24:00|40131.1|40111.1|40128|40108|40131.1|40111.1|40128|40108|1
1655695450000|2022-06-20 03:24:10|40127.7|40107.7|40133.6|40113.6|40133.6|40113.6|40127.7|40107.7|4
1655695460000|2022-06-20 03:24:20|||||||||2
1655695470000|2022-06-20 03:24:30|40136.1|40116.1|40138.6|40118.6|40141.1|40121.1|40136.1|40116.1|3
1655695480000|2022-06-20 03:24:40|40141.1|40121.1|40140.8|40120.8|40143.3|40123.3|40140.8|40120.8|0
1655695490000|2022-06-20 03:24:50|40141.1|40121.1|40140.8|40120.8|40143.3|40123.3|40140.8|40120.8|0
1655695500000|2022-06-20 03:25:00|40143.6|40123.6|40143.6|40123.6|40143.6|40123.6|40138.6|40118.6|1
1655695510000|2022-06-20 03:25:10|40141.3|40121.3|40120.8|40100.8|40141.3|40121.3|40120.8|40100.8|14
1655695520000|2022-06-20 03:25:20|40121.1|40101.1|40115.8|40095.8|40123.6|40103.6|40115.8|40095.8|1
1655695530000|2022-06-20 03:25:30|40118|40098|40115.8|40095.8|40118.6|40098.6|40115.5|40095.5|2
1655695540000|2022-06-20 03:25:40|40116.1|40096.1|40123.6|40103.6|40123.6|40103.6|40116.1|40096.1|2
1655695550000|2022-06-20 03:25:50|40121.1|40101.1|40115.8|40095.8|40123.6|40103.6|40115.8|40095.8|2
1655695560000|2022-06-20 03:26:00|40116.1|40096.1|40113|40093|40118.3|40098.3|40110.8|40090.8|10
1655695570000|2022-06-20 03:26:10|40110.8|40090.8|40111.1|40091.1|40113.3|40093.3|40110.8|40090.8|2
1655695580000|2022-06-20 03:26:20|40113.3|40093.3|40111.1|40091.1|40113.3|40093.3|40110.8|40090.8|2
1655695590000|2022-06-20 03:26:30|40113.3|40093.3|40113|40093|40113.3|40093.3|40110.8|40090.8|1
1655695600000|2022-06-20 03:26:40|40113.3|40093.3|40118.6|40098.6|40121.1|40101.1|40113.3|40093.3|0
1655695610000|2022-06-20 03:26:50|40121.1|40101.1|40118.6|40098.6|40121.3|40101.3|40118.6|40098.6|9
1655695620000|2022-06-20 03:27:00|40115.8|40095.8|40105.5|40085.5|40115.8|40095.8|40100.8|40080.8|11
1655695630000|2022-06-20 03:27:10|40105.8|40085.8|40100.8|40080.8|40105.8|40085.8|40100.8|40080.8|1
1655695640000|2022-06-20 03:27:20|40103|40083|40098|40078|40103|40083|40097.7|40077.7|4
1655695650000|2022-06-20 03:27:30|40097.7|40077.7|40092.7|40072.7|40097.7|40077.7|40090.2|40070.2|9
1655695660000|2022-06-20 03:27:40|40090.2|40070.2|40090.2|40070.2|40092.5|40072.5|40087.7|40067.7|2
1655695670000|2022-06-20 03:27:50|40090|40070|40091.1|40071.1|40091.1|40071.1|40086.6|40066.6|4
1655695680000|2022-06-20 03:28:00|40093.6|40073.6|40103.3|40083.3|40103.3|40083.3|40093.6|40073.6|1
1655695690000|2022-06-20 03:28:10|40103.6|40083.6|40113.6|40093.6|40113.6|40093.6|40103.6|40083.6|3
1655695700000|2022-06-20 03:28:20|40116.1|40096.1|40118.6|40098.6|40118.6|40098.6|40113.6|40093.6|1
1655695710000|2022-06-20 03:28:30|40118.9|40098.9|40123.6|40103.6|40123.6|40103.6|40118.9|40098.9|0
1655695720000|2022-06-20 03:28:40|40126.1|40106.1|40126.1|40106.1|40126.1|40106.1|40126.1|40106.1|1
1655695730000|2022-06-20 03:28:50|40126.4|40106.4|40128.6|40108.6|40128.6|40108.6|40126.4|40106.4|0
1655695750000|2022-06-20 03:29:10|40131.1|40111.1|40141.1|40121.1|40141.1|40121.1|40131.1|40111.1|12
1655695760000|2022-06-20 03:29:20|40140.8|40120.8|40143.3|40123.3|40143.6|40123.6|40140.8|40120.8|0
1655695770000|2022-06-20 03:29:30|40140.8|40120.8|40145.5|40125.5|40145.5|40125.5|40140.8|40120.8|0
1655695780000|2022-06-20 03:29:40|40145.3|40125.3|40133.9|40113.9|40145.3|40125.3|40133.9|40113.9|4
1655695790000|2022-06-20 03:29:50|40138.6|40118.6|40146.1|40126.1|40148.6|40128.6|40138.6|40118.6|2
1655695800000|2022-06-20 03:30:00|40143.6|40123.6|40151.4|40131.4|40153.6|40133.6|40140.5|40120.5|17
1655695810000|2022-06-20 03:30:10|40153.6|40133.6|40150.8|40130.8|40153.6|40133.6|40150.8|40130.8|1
1655695820000|2022-06-20 03:30:20|40145.8|40125.8|40140.8|40120.8|40145.8|40125.8|40140.8|40120.8|3
1655695830000|2022-06-20 03:30:30|40143|40123|40144.1|40124.1|40145.8|40125.8|40143|40123|2
1655695840000|2022-06-20 03:30:40|40146.4|40126.4|40146.4|40126.4|40146.4|40126.4|40146.4|40126.4|1
1655695850000|2022-06-20 03:30:50|40148.6|40128.6|40156.4|40136.4|40156.4|40136.4|40148.6|40128.6|1
1655695860000|2022-06-20 03:31:00|40158.6|40138.6|40166.4|40146.4|40166.4|40146.4|40156.6|40136.6|2
1655695870000|2022-06-20 03:31:10|40168.6|40148.6|40166.4|40146.4|40171.1|40151.1|40163.6|40143.6|0
1655695880000|2022-06-20 03:31:20|40163.9|40143.9|40161.4|40141.4|40166.4|40146.4|40161.4|40141.4|0
1655695890000|2022-06-20 03:31:30|||||||||1
1655695900000|2022-06-20 03:31:40|40158.9|40138.9|40161.4|40141.4|40161.4|40141.4|40156.4|40136.4|0
1655695910000|2022-06-20 03:31:50|40161.6|40141.6|40166.1|40146.1|40166.4|40146.4|40161.6|40141.6|1
1655695920000|2022-06-20 03:32:00|40163.9|40143.9|40164.1|40144.1|40164.1|40144.1|40161.4|40141.4|0
1655695930000|2022-06-20 03:32:10|40164.4|40144.4|40168.9|40148.9|40168.9|40148.9|40164.4|40144.4|1
1655695940000|2022-06-20 03:32:20|40169.1|40149.1|40171.4|40151.4|40171.4|40151.4|40168.9|40148.9|1
1655695950000|2022-06-20 03:32:30|40173.9|40153.9|40176.1|40156.1|40176.4|40156.4|40173.9|40153.9|1
1655695960000|2022-06-20 03:32:40|40176.4|40156.4|40178.6|40158.6|40181.4|40161.4|40176.4|40156.4|5
1655695970000|2022-06-20 03:32:50|40178.9|40158.9|40178.9|40158.9|40178.9|40158.9|40178.6|40158.6|0
1655695980000|2022-06-20 03:33:00|40186.6|40166.6|40183.9|40163.9|40186.9|40166.9|40183.9|40163.9|1
1655695990000|2022-06-20 03:33:10|40181.4|40161.4|40181.4|40161.4|40186.4|40166.4|40181.1|40161.1|2
1655696000000|2022-06-20 03:33:20|40181.1|40161.1|40180.8|40160.8|40181.4|40161.4|40178.9|40158.9|0
1655696010000|2022-06-20 03:33:30|40178.6|40158.6|40181.4|40161.4|40181.4|40161.4|40178.6|40158.6|0
1655696020000|2022-06-20 03:33:40|40178.9|40158.9|40178.6|40158.6|40178.9|40158.9|40178.6|40158.6|0
1655696030000|2022-06-20 03:33:50|40181.1|40161.1|40181.1|40161.1|40181.1|40161.1|40181.1|40161.1|2
1655696050000|2022-06-20 03:34:10|40181.4|40161.4|40178.9|40158.9|40181.4|40161.4|40178.9|40158.9|1
1655696060000|2022-06-20 03:34:20|40179.1|40159.1|40181.4|40161.4|40181.4|40161.4|40178.9|40158.9|0
1655696070000|2022-06-20 03:34:30|40183.9|40163.9|40188.6|40168.6|40188.9|40168.9|40183.9|40163.9|8
1655696080000|2022-06-20 03:34:40|40186.4|40166.4|40183.9|40163.9|40186.4|40166.4|40183.9|40163.9|0
1655696090000|2022-06-20 03:34:50|40183.6|40163.6|40181.1|40161.1|40183.6|40163.6|40181.1|40161.1|0
1655696100000|2022-06-20 03:35:00|40181.4|40161.4|40176.1|40156.1|40181.4|40161.4|40176.1|40156.1|5
1655696110000|2022-06-20 03:35:10|40171.4|40151.4|40171.4|40151.4|40171.4|40151.4|40171.4|40151.4|3
1655696120000|2022-06-20 03:35:20|40168.6|40148.6|40171.4|40151.4|40171.4|40151.4|40166.4|40146.4|5
1655696130000|2022-06-20 03:35:30|40170.8|40150.8|40166.1|40146.1|40170.8|40150.8|40166.1|40146.1|1
1655696140000|2022-06-20 03:35:40|40166.9|40146.9|40169.1|40149.1|40169.1|40149.1|40166.4|40146.4|0
1655696150000|2022-06-20 03:35:50|40168.9|40148.9|40166.9|40146.9|40169.1|40149.1|40166.4|40146.4|0
1655696160000|2022-06-20 03:36:00|40169.1|40149.1|40183.6|40163.6|40183.6|40163.6|40169.1|40149.1|4
1655696170000|2022-06-20 03:36:10|40181.4|40161.4|40175.8|40155.8|40181.4|40161.4|40175.8|40155.8|0
1655696180000|2022-06-20 03:36:20|40173.6|40153.6|40171.4|40151.4|40173.6|40153.6|40168.6|40148.6|0
1655696190000|2022-06-20 03:36:30|40168.6|40148.6|40178.6|40158.6|40178.6|40158.6|40168.6|40148.6|0
1655696200000|2022-06-20 03:36:40|40176.4|40156.4|40178.9|40158.9|40178.9|40158.9|40176.1|40156.1|0
1655696210000|2022-06-20 03:36:50|40178.6|40158.6|40178.6|40158.6|40178.6|40158.6|40178.6|40158.6|1
1655696220000|2022-06-20 03:37:00|40180.8|40160.8|40186.4|40166.4|40188.6|40168.6|40180.8|40160.8|1
1655696230000|2022-06-20 03:37:10|40188.6|40168.6|40201.1|40181.1|40201.1|40181.1|40186.1|40166.1|11
1655696240000|2022-06-20 03:37:20|40203.6|40183.6|40216.1|40196.1|40221.9|40201.9|40203.6|40183.6|14
1655696250000|2022-06-20 03:37:30|40216.4|40196.4|40211.4|40191.4|40216.4|40196.4|40208.9|40188.9|3
1655696260000|2022-06-20 03:37:40|40211.6|40191.6|40214.1|40194.1|40214.1|40194.1|40211.4|40191.4|0
1655696270000|2022-06-20 03:37:50|40211.6|40191.6|40211.4|40191.4|40211.6|40191.6|40211.4|40191.4|0
1655696280000|2022-06-20 03:38:00|40211.1|40191.1|40213.9|40193.9|40213.9|40193.9|40211.1|40191.1|0
1655696290000|2022-06-20 03:38:10|40214.1|40194.1|40211.6|40191.6|40214.1|40194.1|40210.8|40190.8|0
1655696300000|2022-06-20 03:38:20|40211.9|40191.9|40225.8|40205.8|40231.6|40211.6|40211.9|40191.9|6
1655696310000|2022-06-20 03:38:30|40226.1|40206.1|40225.8|40205.8|40228.6|40208.6|40225.8|40205.8|0
1655696320000|2022-06-20 03:38:40|40226.1|40206.1|40223.6|40203.6|40226.4|40206.4|40223.6|40203.6|0
1655696330000|2022-06-20 03:38:50|40219.1|40199.1|40224.1|40204.1|40224.1|40204.1|40216.4|40196.4|1
1655696340000|2022-06-20 03:39:00|40228.9|40208.9|40241.4|40221.4|40244.1|40224.1|40228.6|40208.6|8
1655696350000|2022-06-20 03:39:10|40241.1|40221.1|40231.4|40211.4|40241.1|40221.1|40231.4|40211.4|0
1655696360000|2022-06-20 03:39:20|40231.6|40211.6|40229.1|40209.1|40231.6|40211.6|40228.9|40208.9|2
1655696370000|2022-06-20 03:39:30|40231.4|40211.4|40226.4|40206.4|40231.4|40211.4|40226.4|40206.4|2
1655696380000|2022-06-20 03:39:40|40226.1|40206.1|40221.4|40201.4|40226.1|40206.1|40221.4|40201.4|0
1655696390000|2022-06-20 03:39:50|40218.9|40198.9|40218.9|40198.9|40218.9|40198.9|40218.9|40198.9|2
1655696400000|2022-06-20 03:40:00|40221.4|40201.4|40221.4|40201.4|40223.9|40203.9|40221.4|40201.4|2
1655696410000|2022-06-20 03:40:10|40223.9|40203.9|40229.4|40209.4|40229.4|40209.4|40223.9|40203.9|1
1655696420000|2022-06-20 03:40:20|40231.6|40211.6|40221.1|40201.1|40231.6|40211.6|40221.1|40201.1|1
1655696430000|2022-06-20 03:40:30|40216.4|40196.4|40216.4|40196.4|40218.6|40198.6|40216.4|40196.4|0
1655696440000|2022-06-20 03:40:40|40214.2|40194.2|40203.9|40183.9|40214.2|40194.2|40198.6|40178.6|9
1655696450000|2022-06-20 03:40:50|40201.4|40181.4|40196.4|40176.4|40206.4|40186.4|40196.4|40176.4|4
1655696460000|2022-06-20 03:41:00|40196.1|40176.1|40201.7|40181.7|40201.7|40181.7|40196.1|40176.1|3
1655696470000|2022-06-20 03:41:10|40203.9|40183.9|40206.4|40186.4|40206.4|40186.4|40201.7|40181.7|0
1655696480000|2022-06-20 03:41:20|40206.7|40186.7|40206.4|40186.4|40208.9|40188.9|40206.4|40186.4|0
1655696490000|2022-06-20 03:41:30|40214.2|40194.2|40216.4|40196.4|40221.4|40201.4|40213.9|40193.9|8
1655696500000|2022-06-20 03:41:40|40211.4|40191.4|40208.9|40188.9|40211.4|40191.4|40203.9|40183.9|1
1655696510000|2022-06-20 03:41:50|40211.4|40191.4|40218.9|40198.9|40226.1|40206.1|40211.4|40191.4|4
1655696520000|2022-06-20 03:42:00|40216.4|40196.4|40216.4|40196.4|40216.4|40196.4|40214.2|40194.2|0
1655696530000|2022-06-20 03:42:10|40213.9|40193.9|40211.4|40191.4|40213.9|40193.9|40211.4|40191.4|0
1655696540000|2022-06-20 03:42:20|40208.9|40188.9|40203.6|40183.6|40208.9|40188.9|40203.6|40183.6|0
1655696550000|2022-06-20 03:42:30|40201.4|40181.4|40201.4|40181.4|40203.9|40183.9|40201.4|40181.4|1
1655696560000|2022-06-20 03:42:40|40203.6|40183.6|40206.7|40186.7|40206.7|40186.7|40201.4|40181.4|1
1655696570000|2022-06-20 03:42:50|40206.4|40186.4|40209.2|40189.2|40214.2|40194.2|40206.4|40186.4|1
1655696580000|2022-06-20 03:43:00|40211.4|40191.4|40209.2|40189.2|40211.4|40191.4|40206.4|40186.4|1
1655696600000|2022-06-20 03:43:20|40208.9|40188.9|40206.9|40186.9|40208.9|40188.9|40206.7|40186.7|1
1655696610000|2022-06-20 03:43:30|40209.2|40189.2|40206.7|40186.7|40209.2|40189.2|40206.7|40186.7|0
1655696620000|2022-06-20 03:43:40|40206.4|40186.4|40203.3|40183.3|40206.4|40186.4|40203.3|40183.3|0
1655696630000|2022-06-20 03:43:50|40200.8|40180.8|40200.8|40180.8|40200.8|40180.8|40200.8|40180.8|1
1655696640000|2022-06-20 03:44:00|40203.3|40183.3|40203.6|40183.6|40203.6|40183.6|40200.8|40180.8|0
1655696650000|2022-06-20 03:44:10|40201.4|40181.4|40206.1|40186.1|40206.4|40186.4|40201.4|40181.4|1
1655696660000|2022-06-20 03:44:20|40203.9|40183.9|40201.4|40181.4|40206.4|40186.4|40201.4|40181.4|0
1655696670000|2022-06-20 03:44:30|40198.6|40178.6|40198.3|40178.3|40198.6|40178.6|40198.3|40178.3|1
1655696680000|2022-06-20 03:44:40|40198.6|40178.6|40198.6|40178.6|40198.6|40178.6|40198.6|40178.6|0
1655696690000|2022-06-20 03:44:50|40196.4|40176.4|40196.4|40176.4|40196.4|40176.4|40196.1|40176.1|0
1655696700000|2022-06-20 03:45:00|40196.7|40176.7|40201.1|40181.1|40206.4|40186.4|40196.7|40176.7|1
1655696710000|2022-06-20 03:45:10|40198.9|40178.9|40198.6|40178.6|40198.9|40178.9|40198.6|40178.6|1
1655696720000|2022-06-20 03:45:20|40198.3|40178.3|40198.6|40178.6|40198.6|40178.6|40198.3|40178.3|0
1655696730000|2022-06-20 03:45:30|40200.8|40180.8|40196.4|40176.4|40200.8|40180.8|40196.4|40176.4|1
1655696740000|2022-06-20 03:45:40|40198.6|40178.6|40204.2|40184.2|40204.2|40184.2|40198.6|40178.6|2
1655696750000|2022-06-20 03:45:50|40203.9|40183.9|40203.6|40183.6|40203.9|40183.9|40203.6|40183.6|0
1655696760000|2022-06-20 03:46:00|40206.1|40186.1|40203.6|40183.6|40206.1|40186.1|40203.6|40183.6|1
1655696770000|2022-06-20 03:46:10|40204.2|40184.2|40204.2|40184.2|40204.2|40184.2|40204.2|40184.2|2
1655696780000|2022-06-20 03:46:20|40203.9|40183.9|40203.9|40183.9|40203.9|40183.9|40203.6|40183.6|0
1655696790000|2022-06-20 03:46:30|40203.6|40183.6|40203.9|40183.9|40204.2|40184.2|40203.6|40183.6|0
1655696820000|2022-06-20 03:47:00|40203.6|40183.6|40203.9|40183.9|40203.9|40183.9|40203.6|40183.6|0
1655696830000|2022-06-20 03:47:10|40204.2|40184.2|40204.2|40184.2|40206.7|40186.7|40204.2|40184.2|0
1655696860000|2022-06-20 03:47:40|40206.4|40186.4|40206.4|40186.4|40206.4|40186.4|40206.4|40186.4|0
1655696870000|2022-06-20 03:47:50|40206.9|40186.9|40209.2|40189.2|40209.2|40189.2|40206.9|40186.9|1
1655696880000|2022-06-20 03:48:00|40208.9|40188.9|40226.4|40206.4|40226.4|40206.4|40208.9|40188.9|12
1655696890000|2022-06-20 03:48:10|40221.4|40201.4|40218.9|40198.9|40223.6|40203.6|40218.6|40198.6|1
1655696900000|2022-06-20 03:48:20|40216.4|40196.4|40216.7|40196.7|40216.7|40196.7|40216.4|40196.4|0
1655696910000|2022-06-20 03:48:30|40218.9|40198.9|40218.9|40198.9|40218.9|40198.9|40218.9|40198.9|0
1655696920000|2022-06-20 03:48:40|40216.4|40196.4|40221.4|40201.4|40221.4|40201.4|40216.4|40196.4|0
1655696930000|2022-06-20 03:48:50|40221.7|40201.7|40221.4|40201.4|40221.7|40201.7|40221.4|40201.4|2
1655696940000|2022-06-20 03:49:00|40221.1|40201.1|40218.9|40198.9|40221.1|40201.1|40218.9|40198.9|0
1655696950000|2022-06-20 03:49:10|40221.4|40201.4|40221.1|40201.1|40221.4|40201.4|40221.1|40201.1|2
1655696970000|2022-06-20 03:49:30|40218.9|40198.9|40216.7|40196.7|40218.9|40198.9|40216.4|40196.4|1
1655696980000|2022-06-20 03:49:40|40218.9|40198.9|40218.9|40198.9|40218.9|40198.9|40218.9|40198.9|0
1655696990000|2022-06-20 03:49:50|40218.6|40198.6|40218.6|40198.6|40218.9|40198.9|40216.4|40196.4|0
1655697000000|2022-06-20 03:50:00|40216.4|40196.4|40226.4|40206.4|40226.4|40206.4|40216.4|40196.4|4
1655697010000|2022-06-20 03:50:10|40226.1|40206.1|40223.9|40203.9|40226.1|40206.1|40223.9|40203.9|2
1655697020000|2022-06-20 03:50:20|40221.7|40201.7|40221.4|40201.4|40226.4|40206.4|40216.4|40196.4|5
1655697030000|2022-06-20 03:50:30|40221.7|40201.7|40221.4|40201.4|40223.9|40203.9|40221.4|40201.4|0
1655697040000|2022-06-20 03:50:40|40221.1|40201.1|40218.6|40198.6|40221.1|40201.1|40218.6|40198.6|0
1655697050000|2022-06-20 03:50:50|40218.9|40198.9|40211.4|40191.4|40221.4|40201.4|40211.4|40191.4|1
1655697060000|2022-06-20 03:51:00|40208.9|40188.9|40206.4|40186.4|40208.9|40188.9|40206.4|40186.4|0
1655697070000|2022-06-20 03:51:10|40206.7|40186.7|40211.7|40191.7|40211.7|40191.7|40206.7|40186.7|0
1655697080000|2022-06-20 03:51:20|40213.9|40193.9|40214.2|40194.2|40216.4|40196.4|40213.9|40193.9|0
1655697090000|2022-06-20 03:51:30|40216.4|40196.4|40213.9|40193.9|40216.4|40196.4|40213.9|40193.9|0
1655697100000|2022-06-20 03:51:40|40216.1|40196.1|40216.4|40196.4|40216.4|40196.4|40213.9|40193.9|2
1655697110000|2022-06-20 03:51:50|40211.9|40191.9|40211.7|40191.7|40211.9|40191.9|40211.7|40191.7|0
1655697120000|2022-06-20 03:52:00|40211.9|40191.9|40209.2|40189.2|40214.4|40194.4|40209.2|40189.2|2
1655697130000|2022-06-20 03:52:10|40206.9|40186.9|40206.7|40186.7|40206.9|40186.9|40204.4|40184.4|0
1655697140000|2022-06-20 03:52:20|40204.2|40184.2|40206.4|40186.4|40206.7|40186.7|40204.2|40184.2|0
1655697150000|2022-06-20 03:52:30|40204.2|40184.2|40204.2|40184.2|40206.7|40186.7|40204.2|40184.2|0
1655697160000|2022-06-20 03:52:40|40202|40182|40204.2|40184.2|40204.2|40184.2|40202|40182|0
1655697170000|2022-06-20 03:52:50|40203.9|40183.9|40202|40182|40204.2|40184.2|40202|40182|0
1655697180000|2022-06-20 03:53:00|40199.2|40179.2|40199.7|40179.7|40199.7|40179.7|40199.2|40179.2|0
1655697190000|2022-06-20 03:53:10|40202|40182|40207|40187|40207|40187|40202|40182|3
1655697200000|2022-06-20 03:53:20|40209.5|40189.5|40209.2|40189.2|40209.5|40189.5|40207|40187|0
1655697210000|2022-06-20 03:53:30|40204.2|40184.2|40209.2|40189.2|40209.2|40189.2|40204.2|40184.2|0
1655697220000|2022-06-20 03:53:40|40206.7|40186.7|40209.2|40189.2|40209.2|40189.2|40204.2|40184.2|0
1655697230000|2022-06-20 03:53:50|40204.2|40184.2|40204.5|40184.5|40204.5|40184.5|40204.2|40184.2|0
1655697240000|2022-06-20 03:54:00|40206.7|40186.7|40199.2|40179.2|40206.7|40186.7|40199.2|40179.2|2
1655697250000|2022-06-20 03:54:10|40201.7|40181.7|40201.7|40181.7|40201.7|40181.7|40201.7|40181.7|0
1655697260000|2022-06-20 03:54:20|40204.2|40184.2|40204.2|40184.2|40204.2|40184.2|40204.2|40184.2|0
1655697270000|2022-06-20 03:54:30|40203.9|40183.9|40204.2|40184.2|40204.2|40184.2|40199.2|40179.2|1
1655697280000|2022-06-20 03:54:40|40206.7|40186.7|40206.7|40186.7|40206.7|40186.7|40204.2|40184.2|0
1655697290000|2022-06-20 03:54:50|40204.2|40184.2|40204.2|40184.2|40204.2|40184.2|40204.2|40184.2|0
1655697300000|2022-06-20 03:55:00|40206.7|40186.7|40204.2|40184.2|40207|40187|40204.2|40184.2|1
1655697310000|2022-06-20 03:55:10|40204.5|40184.5|40207|40187|40207|40187|40204.2|40184.2|0
1655697320000|2022-06-20 03:55:20|40204.7|40184.7|40204.2|40184.2|40206.7|40186.7|40204.2|40184.2|0
1655697330000|2022-06-20 03:55:30|40204.5|40184.5|40204.2|40184.2|40204.5|40184.5|40204.2|40184.2|0
1655697350000|2022-06-20 03:55:50|40204.5|40184.5|40202|40182|40204.5|40184.5|40202|40182|0
1655697360000|2022-06-20 03:56:00|40199.2|40179.2|40198.9|40178.9|40199.2|40179.2|40196.4|40176.4|0
1655697370000|2022-06-20 03:56:10|40198.6|40178.6|40194.2|40174.2|40198.6|40178.6|40194.2|40174.2|1
1655697380000|2022-06-20 03:56:20|40191.7|40171.7|40192|40172|40192|40172|40184.5|40164.5|1
1655697390000|2022-06-20 03:56:30|40192.2|40172.2|40192|40172|40192.2|40172.2|40192|40172|0
1655697400000|2022-06-20 03:56:40|40192.2|40172.2|40192|40172|40192.2|40172.2|40192|40172|0
1655697420000|2022-06-20 03:57:00|40192.2|40172.2|40194.7|40174.7|40194.7|40174.7|40192.2|40172.2|0
1655697430000|2022-06-20 03:57:10|40201.7|40181.7|40199.2|40179.2|40203.9|40183.9|40199.2|40179.2|2
1655697450000|2022-06-20 03:57:30|40196.4|40176.4|40196.4|40176.4|40196.4|40176.4|40196.4|40176.4|0
1655697460000|2022-06-20 03:57:40|40196.7|40176.7|40196.4|40176.4|40196.7|40176.7|40196.4|40176.4|0
1655697480000|2022-06-20 03:58:00|40196.7|40176.7|40191.4|40171.4|40198.9|40178.9|40191.4|40171.4|1
1655697490000|2022-06-20 03:58:10|40188.6|40168.6|40178.9|40158.9|40188.6|40168.6|40178.9|40158.9|1
1655697510000|2022-06-20 03:58:30|40176.4|40156.4|40176.4|40156.4|40176.4|40156.4|40176.1|40156.1|0
1655697520000|2022-06-20 03:58:40|40174.2|40154.2|40173.9|40153.9|40174.2|40154.2|40173.9|40153.9|0
1655697540000|2022-06-20 03:59:00|40173.6|40153.6|40168.9|40148.9|40173.6|40153.6|40168.6|40148.6|2
1655697550000|2022-06-20 03:59:10|||||||||3
1655697560000|2022-06-20 03:59:20|40169.2|40149.2|40166.4|40146.4|40169.2|40149.2|40166.4|40146.4|1
1655697570000|2022-06-20 03:59:30|40166.1|40146.1|40163.9|40143.9|40166.1|40146.1|40163.9|40143.9|0
1655697580000|2022-06-20 03:59:40|40164.2|40144.2|40163.9|40143.9|40164.2|40144.2|40163.9|40143.9|1
1655697600000|2022-06-20 04:00:00|40161.7|40141.7|40161.4|40141.4|40164.2|40144.2|40156.7|40136.7|5
1655697610000|2022-06-20 04:00:10|40158.9|40138.9|40153.9|40133.9|40161.4|40141.4|40153.9|40133.9|1
1655697620000|2022-06-20 04:00:20|40148.6|40128.6|40151.4|40131.4|40151.4|40131.4|40146.4|40126.4|4
1655697630000|2022-06-20 04:00:30|40149.2|40129.2|40146.4|40126.4|40149.2|40129.2|40146.4|40126.4|1
1655697640000|2022-06-20 04:00:40|40143.9|40123.9|40138.6|40118.6|40144.2|40124.2|40138.6|40118.6|2
1655697660000|2022-06-20 04:01:00|40136.4|40116.4|40133.6|40113.6|40136.4|40116.4|40133.6|40113.6|3
1655697670000|2022-06-20 04:01:10|40126.4|40106.4|40124.2|40104.2|40126.4|40106.4|40123.9|40103.9|0
1655697680000|2022-06-20 04:01:20|40126.4|40106.4|40123.9|40103.9|40126.4|40106.4|40123.9|40103.9|0
1655697690000|2022-06-20 04:01:30|40126.4|40106.4|40128.9|40108.9|40129.2|40109.2|40126.4|40106.4|3
1655697700000|2022-06-20 04:01:40|40126.7|40106.7|40131.4|40111.4|40131.4|40111.4|40126.7|40106.7|0
1655697720000|2022-06-20 04:02:00|40133.6|40113.6|40146.4|40126.4|40148.9|40128.9|40133.6|40113.6|5
1655697730000|2022-06-20 04:02:10|40146.7|40126.7|40146.7|40126.7|40146.7|40126.7|40146.4|40126.4|0
1655697740000|2022-06-20 04:02:20|40151.4|40131.4|40156.1|40136.1|40156.1|40136.1|40151.4|40131.4|1
1655697750000|2022-06-20 04:02:30|40153.9|40133.9|40151.4|40131.4|40158.9|40138.9|40151.4|40131.4|0
1655697760000|2022-06-20 04:02:40|||||||||1
1655697770000|2022-06-20 04:02:50|40151.2|40131.2|40141.4|40121.4|40151.2|40131.2|40141.4|40121.4|2
1655697780000|2022-06-20 04:03:00|40138.7|40118.7|40133.9|40113.9|40138.7|40118.7|40133.9|40113.9|2
1655697790000|2022-06-20 04:03:10|40136.4|40116.4|40141.7|40121.7|40141.7|40121.7|40136.4|40116.4|1
1655697800000|2022-06-20 04:03:20|40144.2|40124.2|40151.4|40131.4|40151.4|40131.4|40144.2|40124.2|0
1655697810000|2022-06-20 04:03:30|40150.9|40130.9|40131.4|40111.4|40150.9|40130.9|40131.4|40111.4|7
1655697820000|2022-06-20 04:03:40|40131.2|40111.2|40128.9|40108.9|40131.2|40111.2|40128.9|40108.9|0
1655697830000|2022-06-20 04:03:50|40129.2|40109.2|40131.4|40111.4|40131.4|40111.4|40128.7|40108.7|1
1655697840000|2022-06-20 04:04:00|40133.7|40113.7|40131.4|40111.4|40133.7|40113.7|40131.4|40111.4|2
1655697850000|2022-06-20 04:04:10|40131.2|40111.2|40128.7|40108.7|40131.4|40111.4|40128.7|40108.7|1
1655697860000|2022-06-20 04:04:20|40128.9|40108.9|40128.9|40108.9|40128.9|40108.9|40128.9|40108.9|0
1655697870000|2022-06-20 04:04:30|40131.4|40111.4|40133.7|40113.7|40133.7|40113.7|40131.4|40111.4|0
1655697880000|2022-06-20 04:04:40|40133.9|40113.9|40133.7|40113.7|40136.2|40116.2|40133.7|40113.7|0
1655697900000|2022-06-20 04:05:00|40133.9|40113.9|40133.7|40113.7|40133.9|40113.9|40131.4|40111.4|0
1655697910000|2022-06-20 04:05:10|40131.2|40111.2|40131.2|40111.2|40133.7|40113.7|40131.2|40111.2|0
1655697930000|2022-06-20 04:05:30|||||||||1
1655697940000|2022-06-20 04:05:40|40128.7|40108.7|40128.9|40108.9|40128.9|40108.9|40128.7|40108.7|0
1655697950000|2022-06-20 04:05:50|40131.2|40111.2|40131.2|40111.2|40131.2|40111.2|40128.7|40108.7|0
1655697960000|2022-06-20 04:06:00|||||||||1
1655697970000|2022-06-20 04:06:10|40131.4|40111.4|40148.7|40128.7|40153.7|40133.7|40131.4|40111.4|28
1655697980000|2022-06-20 04:06:20|40145.9|40125.9|40153.7|40133.7|40153.7|40133.7|40145.9|40125.9|4
1655697990000|2022-06-20 04:06:30|40153.9|40133.9|40153.9|40133.9|40153.9|40133.9|40153.9|40133.9|0
1655698000000|2022-06-20 04:06:40|40153.7|40133.7|40153.7|40133.7|40153.7|40133.7|40153.7|40133.7|0
1655698020000|2022-06-20 04:07:00|40153.9|40133.9|40156.4|40136.4|40156.4|40136.4|40151.4|40131.4|1
1655698040000|2022-06-20 04:07:20|40151.4|40131.4|40151.4|40131.4|40151.4|40131.4|40151.4|40131.4|0
1655698060000|2022-06-20 04:07:40|40151.7|40131.7|40161.4|40141.4|40161.4|40141.4|40151.7|40131.7|0
1655698070000|2022-06-20 04:07:50|40156.4|40136.4|40151.4|40131.4|40156.4|40136.4|40151.4|40131.4|2
1655698080000|2022-06-20 04:08:00|40155.9|40135.9|40156.4|40136.4|40156.7|40136.7|40155.9|40135.9|2
1655698090000|2022-06-20 04:08:10|||||||||1
1655698110000|2022-06-20 04:08:30|40158.9|40138.9|40161.4|40141.4|40161.4|40141.4|40158.9|40138.9|0
1655698120000|2022-06-20 04:08:40|40160.9|40140.9|40161.4|40141.4|40161.4|40141.4|40156.4|40136.4|0
1655698130000|2022-06-20 04:08:50|40163.9|40143.9|40163.9|40143.9|40163.9|40143.9|40163.9|40143.9|3
1655698140000|2022-06-20 04:09:00|40164.2|40144.2|40161.4|40141.4|40164.2|40144.2|40161.4|40141.4|0
1655698160000|2022-06-20 04:09:20|40161.7|40141.7|40161.4|40141.4|40161.7|40141.7|40161.4|40141.4|0
1655698170000|2022-06-20 04:09:30|40159.2|40139.2|40158.9|40138.9|40159.2|40139.2|40158.9|40138.9|3
1655698180000|2022-06-20 04:09:40|40156.4|40136.4|40158.9|40138.9|40158.9|40138.9|40156.4|40136.4|0
1655698190000|2022-06-20 04:09:50|40156.4|40136.4|40161.4|40141.4|40161.4|40141.4|40156.4|40136.4|1
1655698200000|2022-06-20 04:10:00|40161.7|40141.7|40158.9|40138.9|40163.9|40143.9|40158.9|40138.9|2
1655698210000|2022-06-20 04:10:10|40159.2|40139.2|40161.4|40141.4|40161.4|40141.4|40159.2|40139.2|0
1655698220000|2022-06-20 04:10:20|40158.7|40138.7|40156.4|40136.4|40158.7|40138.7|40156.4|40136.4|1
1655698230000|2022-06-20 04:10:30|40156.2|40136.2|40153.9|40133.9|40156.2|40136.2|40153.9|40133.9|0
1655698240000|2022-06-20 04:10:40|40153.7|40133.7|40153.7|40133.7|40153.7|40133.7|40153.7|40133.7|0
1655698250000|2022-06-20 04:10:50|40151.4|40131.4|40146.4|40126.4|40151.4|40131.4|40146.4|40126.4|0
1655698260000|2022-06-20 04:11:00|40146.7|40126.7|40159.2|40139.2|40159.2|40139.2|40146.7|40126.7|2
1655698270000|2022-06-20 04:11:10|40158.9|40138.9|40158.9|40138.9|40158.9|40138.9|40158.9|40138.9|1
1655698280000|2022-06-20 04:11:20|40161.2|40141.2|40158.9|40138.9|40161.2|40141.2|40156.7|40136.7|1
1655698290000|2022-06-20 04:11:30|40156.4|40136.4|40156.4|40136.4|40156.4|40136.4|40156.4|40136.4|0
1655698300000|2022-06-20 04:11:40|40156.7|40136.7|40156.4|40136.4|40158.9|40138.9|40156.4|40136.4|0
1655698310000|2022-06-20 04:11:50|40158.9|40138.9|40159.2|40139.2|40159.2|40139.2|40153.9|40133.9|3
1655698340000|2022-06-20 04:12:20|40157|40137|40159.2|40139.2|40159.2|40139.2|40157|40137|1
1655698350000|2022-06-20 04:12:30|40159.5|40139.5|40159.8|40139.8|40159.8|40139.8|40159.5|40139.5|0
1655698360000|2022-06-20 04:12:40|40161.7|40141.7|40159.2|40139.2|40161.7|40141.7|40159.2|40139.2|1
1655698370000|2022-06-20 04:12:50|40158.9|40138.9|40154.2|40134.2|40158.9|40138.9|40154.2|40134.2|0
1655698380000|2022-06-20 04:13:00|40156.4|40136.4|40156.4|40136.4|40156.4|40136.4|40156.4|40136.4|0
1655698390000|2022-06-20 04:13:10|40154.2|40134.2|40159.2|40139.2|40159.2|40139.2|40154.2|40134.2|0
1655698400000|2022-06-20 04:13:20|40154.2|40134.2|40154.2|40134.2|40154.2|40134.2|40154.2|40134.2|0
1655698410000|2022-06-20 04:13:30|40156.7|40136.7|40159.2|40139.2|40159.2|40139.2|40154.2|40134.2|0
1655698430000|2022-06-20 04:13:50|40154.5|40134.5|40154.5|40134.5|40154.5|40134.5|40154.5|40134.5|0
1655698450000|2022-06-20 04:14:10|40156.7|40136.7|40156.7|40136.7|40159.2|40139.2|40156.4|40136.4|1
1655698460000|2022-06-20 04:14:20|40154.5|40134.5|40154.2|40134.2|40154.5|40134.5|40153.9|40133.9|1
1655698470000|2022-06-20 04:14:30|40156.4|40136.4|40158.9|40138.9|40158.9|40138.9|40154.2|40134.2|0
1655698480000|2022-06-20 04:14:40|40156.4|40136.4|40154.2|40134.2|40158.9|40138.9|40154.2|40134.2|0
1655698510000|2022-06-20 04:15:10|40156.5|40136.5|40154|40134|40158.7|40138.7|40154|40134|1
1655698520000|2022-06-20 04:15:20|40154.2|40134.2|40158.7|40138.7|40158.7|40138.7|40154.2|40134.2|0
1655698540000|2022-06-20 04:15:40|||||||||2
1655698550000|2022-06-20 04:15:50|40159|40139|40162|40142|40162|40142|40159|40139|0
1655698560000|2022-06-20 04:16:00|40164.2|40144.2|40167|40147|40167|40147|40164.2|40144.2|2
1655698570000|2022-06-20 04:16:10|40169.2|40149.2|40169.2|40149.2|40169.2|40149.2|40169.2|40149.2|0
1655698580000|2022-06-20 04:16:20|40171.7|40151.7|40171.7|40151.7|40171.7|40151.7|40171.7|40151.7|0
1655698590000|2022-06-20 04:16:30|40177|40157|40177|40157|40177.3|40157.3|40177|40157|4
1655698600000|2022-06-20 04:16:40|40179.2|40159.2|40182|40162|40182|40162|40179.2|40159.2|6
1655698610000|2022-06-20 04:16:50|40182.3|40162.3|40186.7|40166.7|40186.7|40166.7|40182|40162|0
1655698620000|2022-06-20 04:17:00|||||||||1
1655698630000|2022-06-20 04:17:10|40184.5|40164.5|40184.2|40164.2|40184.5|40164.5|40184|40164|2
1655698640000|2022-06-20 04:17:20|40184|40164|40200.9|40180.9|40200.9|40180.9|40184|40164|5
1655698650000|2022-06-20 04:17:30|40201.2|40181.2|40196.5|40176.5|40201.2|40181.2|40196.5|40176.5|0
1655698660000|2022-06-20 04:17:40|40197|40177|40196.5|40176.5|40197|40177|40196.5|40176.5|3
1655698670000|2022-06-20 04:17:50|40198.7|40178.7|40199.2|40179.2|40199.2|40179.2|40198.7|40178.7|0
1655698700000|2022-06-20 04:18:20|40201.7|40181.7|40201.7|40181.7|40201.7|40181.7|40201.7|40181.7|0
1655698710000|2022-06-20 04:18:30|40202|40182|40204.5|40184.5|40204.8|40184.8|40202|40182|1
1655698720000|2022-06-20 04:18:40|40206.5|40186.5|40206.5|40186.5|40206.5|40186.5|40206.5|40186.5|0
1655698730000|2022-06-20 04:18:50|40206.7|40186.7|40217|40197|40219.8|40199.8|40206.7|40186.7|1
1655698740000|2022-06-20 04:19:00|40216.7|40196.7|40217.3|40197.3|40219.8|40199.8|40216.5|40196.5|0
1655698750000|2022-06-20 04:19:10|40219.5|40199.5|40219.8|40199.8|40222.6|40202.6|40219.5|40199.5|9
1655698760000|2022-06-20 04:19:20|40222.6|40202.6|40222|40202|40222.6|40202.6|40222|40202|1
1655698770000|2022-06-20 04:19:30|40219.8|40199.8|40219.5|40199.5|40219.8|40199.8|40219.5|40199.5|1
1655698780000|2022-06-20 04:19:40|40217|40197|40214.2|40194.2|40217|40197|40214.2|40194.2|1
1655698790000|2022-06-20 04:19:50|40214|40194|40216.2|40196.2|40216.2|40196.2|40214|40194|1
1655698800000|2022-06-20 04:20:00|40216.5|40196.5|40219.5|40199.5|40222|40202|40216.5|40196.5|0
1655698810000|2022-06-20 04:20:10|40222|40202|40219.5|40199.5|40222|40202|40219.5|40199.5|0
1655698820000|2022-06-20 04:20:20|40222|40202|40219.8|40199.8|40222|40202|40219.5|40199.5|0
1655698830000|2022-06-20 04:20:30|40222|40202|40222|40202|40222|40202|40219.2|40199.2|1
1655698840000|2022-06-20 04:20:40|40219.5|40199.5|40219.2|40199.2|40221.7|40201.7|40219.2|40199.2|0
1655698860000|2022-06-20 04:21:00|40216.5|40196.5|40219.2|40199.2|40219.2|40199.2|40216.5|40196.5|1
1655698870000|2022-06-20 04:21:10|40219|40199|40219.2|40199.2|40219.2|40199.2|40219|40199|0
1655698880000|2022-06-20 04:21:20|40216.5|40196.5|40219.2|40199.2|40219.2|40199.2|40216.5|40196.5|0
1655698890000|2022-06-20 04:21:30|40222|40202|40222|40202|40222|40202|40222|40202|1
1655698900000|2022-06-20 04:21:40|40224.5|40204.5|40221.7|40201.7|40224.5|40204.5|40221.7|40201.7|0
1655698910000|2022-06-20 04:21:50|||||||||1
1655698920000|2022-06-20 04:22:00|40219.2|40199.2|40221.7|40201.7|40221.7|40201.7|40219|40199|2
1655698930000|2022-06-20 04:22:10|40219.5|40199.5|40219.5|40199.5|40219.5|40199.5|40219.5|40199.5|0
1655698950000|2022-06-20 04:22:30|40222|40202|40224.5|40204.5|40224.5|40204.5|40222|40202|0
1655698960000|2022-06-20 04:22:40|40224.8|40204.8|40224.2|40204.2|40224.8|40204.8|40224.2|40204.2|3
1655698970000|2022-06-20 04:22:50|40221.7|40201.7|40221.7|40201.7|40221.7|40201.7|40221.7|40201.7|0
1655698980000|2022-06-20 04:23:00|40221.5|40201.5|40219.2|40199.2|40221.5|40201.5|40219.2|40199.2|1
1655699000000|2022-06-20 04:23:20|40216.7|40196.7|40214.5|40194.5|40216.7|40196.7|40214.5|40194.5|0
1655699020000|2022-06-20 04:23:40|40214.2|40194.2|40206.5|40186.5|40214.2|40194.2|40206.5|40186.5|1
1655699030000|2022-06-20 04:23:50|40201.5|40181.5|40209.2|40189.2|40209.2|40189.2|40199.2|40179.2|2
1655699040000|2022-06-20 04:24:00|40209|40189|40206.5|40186.5|40209|40189|40206.5|40186.5|0
1655699050000|2022-06-20 04:24:10|40206.2|40186.2|40206.2|40186.2|40206.2|40186.2|40206.2|40186.2|0
1655699060000|2022-06-20 04:24:20|40206.5|40186.5|40201.5|40181.5|40206.5|40186.5|40201.5|40181.5|0
1655699070000|2022-06-20 04:24:30|40201.7|40181.7|40201.5|40181.5|40204|40184|40201.5|40181.5|1
1655699080000|2022-06-20 04:24:40|||||||||1
1655699090000|2022-06-20 04:24:50|40198.7|40178.7|40193.7|40173.7|40198.7|40178.7|40193.7|40173.7|5
1655699100000|2022-06-20 04:25:00|40196.5|40176.5|40199|40179|40199|40179|40196.5|40176.5|3
1655699120000|2022-06-20 04:25:20|40196.7|40176.7|40199|40179|40199|40179|40194.2|40174.2|1
1655699140000|2022-06-20 04:25:40|40196.7|40176.7|40199.2|40179.2|40199.2|40179.2|40196.7|40176.7|2
1655699150000|2022-06-20 04:25:50|40199|40179|40201.5|40181.5|40201.5|40181.5|40198.7|40178.7|0
1655699180000|2022-06-20 04:26:20|40201.7|40181.7|40202|40182|40204|40184|40201.7|40181.7|1
1655699190000|2022-06-20 04:26:30|40206.5|40186.5|40206.5|40186.5|40206.5|40186.5|40201.5|40181.5|0
1655699220000|2022-06-20 04:27:00|40209|40189|40206.5|40186.5|40211.5|40191.5|40206.5|40186.5|2
1655699240000|2022-06-20 04:27:20|40201.5|40181.5|40199|40179|40201.5|40181.5|40199|40179|1
1655699250000|2022-06-20 04:27:30|40201.2|40181.2|40199|40179|40201.5|40181.5|40199|40179|0
1655699260000|2022-06-20 04:27:40|40196.5|40176.5|40196.5|40176.5|40196.5|40176.5|40196.5|40176.5|4
1655699280000|2022-06-20 04:28:00|40196.2|40176.2|40184.3|40164.3|40196.5|40176.5|40184.3|40164.3|10
1655699290000|2022-06-20 04:28:10|40181.5|40161.5|40181.5|40161.5|40181.5|40161.5|40181.5|40161.5|7
1655699300000|2022-06-20 04:28:20|40186.5|40166.5|40186.5|40166.5|40186.5|40166.5|40181.5|40161.5|0
1655699310000|2022-06-20 04:28:30|40189.3|40169.3|40189.3|40169.3|40189.3|40169.3|40189.3|40169.3|0
1655699320000|2022-06-20 04:28:40|40189|40169|40189|40169|40189|40169|40189|40169|0
1655699330000|2022-06-20 04:28:50|40189.3|40169.3|40189|40169|40189.3|40169.3|40189|40169|0
1655699340000|2022-06-20 04:29:00|40189.3|40169.3|40189|40169|40191.5|40171.5|40189|40169|1
1655699350000|2022-06-20 04:29:10|40191.5|40171.5|40191.5|40171.5|40191.5|40171.5|40191.5|40171.5|0
1655699360000|2022-06-20 04:29:20|40191.8|40171.8|40196.2|40176.2|40196.2|40176.2|40191.5|40171.5|0
1655699370000|2022-06-20 04:29:30|40194|40174|40199|40179|40199|40179|40194|40174|0
1655699380000|2022-06-20 04:29:40|40199.3|40179.3|40199.3|40179.3|40199.3|40179.3|40199.3|40179.3|0
1655699390000|2022-06-20 04:29:50|40196.5|40176.5|40193.7|40173.7|40196.5|40176.5|40193.7|40173.7|0
1655699400000|2022-06-20 04:30:00|40191.5|40171.5|40194.3|40174.3|40194.3|40174.3|40191.5|40171.5|1
1655699410000|2022-06-20 04:30:10|40196.8|40176.8|40196.8|40176.8|40196.8|40176.8|40196.8|40176.8|0
1655699420000|2022-06-20 04:30:20|40197|40177|40197|40177|40197|40177|40197|40177|0
1655699430000|2022-06-20 04:30:30|||||||||1
1655699440000|2022-06-20 04:30:40|40199.5|40179.5|40199.8|40179.8|40199.8|40179.8|40199.5|40179.5|0
1655699450000|2022-06-20 04:30:50|40197.3|40177.3|40206.5|40186.5|40206.5|40186.5|40197.3|40177.3|0
1655699460000|2022-06-20 04:31:00|40211.5|40191.5|40211.5|40191.5|40211.5|40191.5|40211.5|40191.5|0
1655699470000|2022-06-20 04:31:10|40206.5|40186.5|40206.5|40186.5|40211.5|40191.5|40206.5|40186.5|0
1655699490000|2022-06-20 04:31:30|40204|40184|40196.5|40176.5|40204|40184|40194.3|40174.3|1
1655699500000|2022-06-20 04:31:40|40198.7|40178.7|40196.2|40176.2|40198.7|40178.7|40196.2|40176.2|0
1655699510000|2022-06-20 04:31:50|40198.7|40178.7|40198.7|40178.7|40198.7|40178.7|40198.7|40178.7|0
1655699520000|2022-06-20 04:32:00|40201.2|40181.2|40201.5|40181.5|40204|40184|40201.2|40181.2|1
1655699530000|2022-06-20 04:32:10|40199.3|40179.3|40201.5|40181.5|40201.5|40181.5|40198.7|40178.7|0
1655699540000|2022-06-20 04:32:20|40201.8|40181.8|40199|40179|40201.8|40181.8|40199|40179|1
1655699550000|2022-06-20 04:32:30|40201.5|40181.5|40198.7|40178.7|40201.5|40181.5|40198.7|40178.7|0
1655699560000|2022-06-20 04:32:40|40196.5|40176.5|40196.2|40176.2|40198.7|40178.7|40196.2|40176.2|0
1655699570000|2022-06-20 04:32:50|40196.5|40176.5|40196.5|40176.5|40196.5|40176.5|40196.5|40176.5|0
1655699580000|2022-06-20 04:33:00|40196.2|40176.2|40199.3|40179.3|40199.3|40179.3|40196.2|40176.2|1
1655699590000|2022-06-20 04:33:10|40199.5|40179.5|40199.3|40179.3|40199.5|40179.5|40199.3|40179.3|1
1655699610000|2022-06-20 04:33:30|40199|40179|40196.5|40176.5|40199|40179|40196.5|40176.5|0
1655699620000|2022-06-20 04:33:40|40196.2|40176.2|40196.2|40176.2|40196.2|40176.2|40196.2|40176.2|0
1655699630000|2022-06-20 04:33:50|40196.5|40176.5|40194|40174|40196.5|40176.5|40194|40174|0
1655699640000|2022-06-20 04:34:00|40193.7|40173.7|40191.5|40171.5|40196.5|40176.5|40191.5|40171.5|0
1655699650000|2022-06-20 04:34:10|40194|40174|40191.5|40171.5|40196.5|40176.5|40191.5|40171.5|0
1655699660000|2022-06-20 04:34:20|40193.7|40173.7|40194|40174|40196.5|40176.5|40193.7|40173.7|0
1655699670000|2022-06-20 04:34:30|40193.7|40173.7|40191.5|40171.5|40193.7|40173.7|40186.8|40166.8|2
1655699680000|2022-06-20 04:34:40|40191.2|40171.2|40186.5|40166.5|40191.2|40171.2|40186.5|40166.5|0
1655699700000|2022-06-20 04:35:00|40186.8|40166.8|40196.5|40176.5|40196.5|40176.5|40186.8|40166.8|2
1655699730000|2022-06-20 04:35:30|40196.2|40176.2|40194|40174|40196.2|40176.2|40194|40174|0
1655699750000|2022-06-20 04:35:50|40191.5|40171.5|40191.5|40171.5|40191.5|40171.5|40191.5|40171.5|0
1655699760000|2022-06-20 04:36:00|40191.2|40171.2|40196.5|40176.5|40196.5|40176.5|40189.3|40169.3|1
1655699770000|2022-06-20 04:36:10|40193.7|40173.7|40193.7|40173.7|40196.2|40176.2|40193.7|40173.7|0
1655699780000|2022-06-20 04:36:20|40194|40174|40191.5|40171.5|40194|40174|40191.5|40171.5|0
1655699800000|2022-06-20 04:36:40|40194|40174|40196.5|40176.5|40199|40179|40194|40174|1
1655699810000|2022-06-20 04:36:50|40194|40174|40194.3|40174.3|40196.5|40176.5|40194|40174|0
1655699820000|2022-06-20 04:37:00|40196.5|40176.5|40194|40174|40196.5|40176.5|40194|40174|1
1655699830000|2022-06-20 04:37:10|40196.5|40176.5|40196.5|40176.5|40196.5|40176.5|40196.5|40176.5|0
1655699860000|2022-06-20 04:37:40|40198.7|40178.7|40196.5|40176.5|40198.7|40178.7|40196.5|40176.5|0
1655699870000|2022-06-20 04:37:50|40199|40179|40199|40179|40199|40179|40196.5|40176.5|2
1655699880000|2022-06-20 04:38:00|40199.3|40179.3|40206.5|40186.5|40206.5|40186.5|40199|40179|4
1655699920000|2022-06-20 04:38:40|40206.2|40186.2|40204|40184|40206.5|40186.5|40203.7|40183.7|0
1655699940000|2022-06-20 04:39:00|40203.7|40183.7|40201.5|40181.5|40203.7|40183.7|40199|40179|0
1655699950000|2022-06-20 04:39:10|40201.2|40181.2|40199|40179|40201.2|40181.2|40199|40179|1
1655699960000|2022-06-20 04:39:20|40201.5|40181.5|40201.5|40181.5|40201.5|40181.5|40201.5|40181.5|0
1655699990000|2022-06-20 04:39:50|40199.3|40179.3|40196.8|40176.8|40199.3|40179.3|40196.8|40176.8|0
1655700000000|2022-06-20 04:40:00|40196.5|40176.5|40194.3|40174.3|40199.3|40179.3|40194.3|40174.3|0
1655700010000|2022-06-20 04:40:10|40194|40174|40188.7|40168.7|40194|40174|40188.7|40168.7|1
1655700020000|2022-06-20 04:40:20|40188.5|40168.5|40188.2|40168.2|40188.7|40168.7|40188.2|40168.2|0
1655700030000|2022-06-20 04:40:30|40181.5|40161.5|40181.5|40161.5|40181.5|40161.5|40181.5|40161.5|0
1655700040000|2022-06-20 04:40:40|40172.3|40152.3|40164.8|40144.8|40172.3|40152.3|40164.8|40144.8|8
1655700050000|2022-06-20 04:40:50|40164.6|40144.6|40157.1|40137.1|40164.6|40144.6|40157.1|40137.1|6
1655700060000|2022-06-20 04:41:00|40154.8|40134.8|40154.8|40134.8|40154.8|40134.8|40154.8|40134.8|0
1655700070000|2022-06-20 04:41:10|40157.3|40137.3|40159.8|40139.8|40159.8|40139.8|40157.1|40137.1|2
1655700080000|2022-06-20 04:41:20|40157.1|40137.1|40157.1|40137.1|40157.1|40137.1|40157.1|40137.1|0
1655700090000|2022-06-20 04:41:30|40157.3|40137.3|40154.6|40134.6|40157.3|40137.3|40154.6|40134.6|4
1655700100000|2022-06-20 04:41:40|40156.8|40136.8|40152.1|40132.1|40156.8|40136.8|40152.1|40132.1|2
1655700110000|2022-06-20 04:41:50|40151.8|40131.8|40152.1|40132.1|40154.3|40134.3|40151.8|40131.8|1
1655700130000|2022-06-20 04:42:10|40151.8|40131.8|40154.6|40134.6|40154.6|40134.6|40151.8|40131.8|3
1655700160000|2022-06-20 04:42:40|40152.1|40132.1|40151.8|40131.8|40154.3|40134.3|40151.8|40131.8|4
1655700170000|2022-06-20 04:42:50|40149.6|40129.6|40151.5|40131.5|40151.5|40131.5|40149.6|40129.6|0
1655700180000|2022-06-20 04:43:00|40151.8|40131.8|40152.1|40132.1|40152.1|40132.1|40151.5|40131.5|8
1655700190000|2022-06-20 04:43:10|40154.6|40134.6|40154.6|40134.6|40154.6|40134.6|40154.6|40134.6|0
1655700220000|2022-06-20 04:43:40|40156.8|40136.8|40161.5|40141.5|40161.5|40141.5|40156.8|40136.8|4
1655700230000|2022-06-20 04:43:50|40161.8|40141.8|40166.5|40146.5|40166.5|40146.5|40161.8|40141.8|1
1655700240000|2022-06-20 04:44:00|40166.8|40146.8|40169|40149|40169|40149|40166.8|40146.8|2
1655700250000|2022-06-20 04:44:10|40169.3|40149.3|40173.7|40153.7|40173.7|40153.7|40169.3|40149.3|0
1655700260000|2022-06-20 04:44:20|40174|40154|40169.6|40149.6|40174|40154|40169.6|40149.6|1
1655700270000|2022-06-20 04:44:30|40169.8|40149.8|40174.3|40154.3|40174.3|40154.3|40169.8|40149.8|0
1655700280000|2022-06-20 04:44:40|40176.5|40156.5|40176.5|40156.5|40176.5|40156.5|40176.5|40156.5|0
1655700290000|2022-06-20 04:44:50|40179.3|40159.3|40179.3|40159.3|40179.3|40159.3|40179.3|40159.3|0
1655700320000|2022-06-20 04:45:20|40181.5|40161.5|40179.3|40159.3|40181.5|40161.5|40179.3|40159.3|1
1655700330000|2022-06-20 04:45:30|40181.5|40161.5|40181.8|40161.8|40181.8|40161.8|40181.5|40161.5|1
1655700340000|2022-06-20 04:45:40|40179.3|40159.3|40167.1|40147.1|40179.3|40159.3|40167.1|40147.1|4
1655700350000|2022-06-20 04:45:50|40164.8|40144.8|40169.3|40149.3|40169.3|40149.3|40164.8|40144.8|1
1655700360000|2022-06-20 04:46:00|40167.1|40147.1|40164.3|40144.3|40167.6|40147.6|40161.8|40141.8|11
1655700370000|2022-06-20 04:46:10|40159.3|40139.3|40154.3|40134.3|40159.3|40139.3|40154.3|40134.3|3
1655700380000|2022-06-20 04:46:20|||||||||2
1655700390000|2022-06-20 04:46:30|40156.8|40136.8|40156.8|40136.8|40156.8|40136.8|40156.8|40136.8|3
1655700400000|2022-06-20 04:46:40|40159|40139|40156.8|40136.8|40159|40139|40156.8|40136.8|0
1655700410000|2022-06-20 04:46:50|40159|40139|40156.5|40136.5|40159.3|40139.3|40156.5|40136.5|2
1655700430000|2022-06-20 04:47:10|40154.3|40134.3|40141.8|40121.8|40154.3|40134.3|40141.8|40121.8|1
1655700450000|2022-06-20 04:47:30|40139.6|40119.6|40136.8|40116.8|40139.6|40119.6|40136.8|40116.8|4
1655700460000|2022-06-20 04:47:40|40136.5|40116.5|40134.3|40114.3|40136.5|40116.5|40134.3|40114.3|1
1655700470000|2022-06-20 04:47:50|40136.5|40116.5|40136.5|40116.5|40136.5|40116.5|40136.5|40116.5|1
1655700480000|2022-06-20 04:48:00|40138.7|40118.7|40136.5|40116.5|40139.3|40119.3|40136.5|40116.5|2
1655700490000|2022-06-20 04:48:10|40134.3|40114.3|40144|40124|40144.3|40124.3|40134.3|40114.3|2
1655700500000|2022-06-20 04:48:20|40141.8|40121.8|40144.3|40124.3|40144.3|40124.3|40139.3|40119.3|1
1655700510000|2022-06-20 04:48:30|40154.3|40134.3|40154.3|40134.3|40154.6|40134.6|40154.3|40134.3|2
1655700530000|2022-06-20 04:48:50|||||||||3
1655700540000|2022-06-20 04:49:00|40151.8|40131.8|40149.3|40129.3|40151.8|40131.8|40149.3|40129.3|0
1655700550000|2022-06-20 04:49:10|40146.8|40126.8|40146.8|40126.8|40146.8|40126.8|40146.8|40126.8|0
1655700560000|2022-06-20 04:49:20|40146.5|40126.5|40146.5|40126.5|40146.5|40126.5|40146.5|40126.5|0
1655700570000|2022-06-20 04:49:30|40146.3|40126.3|40144|40124|40146.3|40126.3|40144|40124|0
1655700580000|2022-06-20 04:49:40|40146.3|40126.3|40144|40124|40146.5|40126.5|40144|40124|0
1655700590000|2022-06-20 04:49:50|40141.5|40121.5|40136.8|40116.8|40141.5|40121.5|40136.8|40116.8|4
1655700600000|2022-06-20 04:50:00|40139|40119|40134|40114|40139|40119|40134|40114|8
1655700610000|2022-06-20 04:50:10|40139|40119|40141.5|40121.5|40141.5|40121.5|40139|40119|9
1655700620000|2022-06-20 04:50:20|40146.5|40126.5|40146.5|40126.5|40146.5|40126.5|40146.5|40126.5|0
1655700630000|2022-06-20 04:50:30|40144.3|40124.3|40144|40124|40144.3|40124.3|40144|40124|0
1655700640000|2022-06-20 04:50:40|40144.3|40124.3|40141.5|40121.5|40144.3|40124.3|40141.5|40121.5|0
1655700660000|2022-06-20 04:51:00|40144|40124|40141.5|40121.5|40144|40124|40141.5|40121.5|0
1655700670000|2022-06-20 04:51:10|40144|40124|40141.5|40121.5|40144|40124|40141.5|40121.5|0
1655700680000|2022-06-20 04:51:20|40141.8|40121.8|40144|40124|40144|40124|40141.8|40121.8|0
1655700690000|2022-06-20 04:51:30|40144.3|40124.3|40144|40124|40144.3|40124.3|40144|40124|1
1655700700000|2022-06-20 04:51:40|40144.3|40124.3|40144.3|40124.3|40144.6|40124.6|40144.3|40124.3|1
1655700720000|2022-06-20 04:52:00|40146.5|40126.5|40154.3|40134.3|40154.3|40134.3|40146.5|40126.5|3
1655700730000|2022-06-20 04:52:10|40156.5|40136.5|40156.5|40136.5|40156.5|40136.5|40156.5|40136.5|0
1655700740000|2022-06-20 04:52:20|40158.8|40138.8|40154|40134|40158.8|40138.8|40154|40134|2
1655700760000|2022-06-20 04:52:40|40151.5|40131.5|40149|40129|40151.5|40131.5|40149|40129|1
1655700780000|2022-06-20 04:53:00|40148.8|40128.8|40146.5|40126.5|40149|40129|40146.5|40126.5|0
1655700810000|2022-06-20 04:53:30|40146.3|40126.3|40146.5|40126.5|40146.5|40126.5|40143.8|40123.8|0
1655700820000|2022-06-20 04:53:40|40146.3|40126.3|40141.5|40121.5|40146.3|40126.3|40141.5|40121.5|0
1655700830000|2022-06-20 04:53:50|40143.8|40123.8|40141.5|40121.5|40143.8|40123.8|40141.5|40121.5|1
1655700840000|2022-06-20 04:54:00|40139.3|40119.3|40131.5|40111.5|40141.5|40121.5|40131.5|40111.5|1
1655700850000|2022-06-20 04:54:10|40128.8|40108.8|40126.5|40106.5|40128.8|40108.8|40123.8|40103.8|0
1655700860000|2022-06-20 04:54:20|40129.3|40109.3|40133.8|40113.8|40134|40114|40129.3|40109.3|1
1655700870000|2022-06-20 04:54:30|40131.5|40111.5|40143.8|40123.8|40143.8|40123.8|40131.5|40111.5|1
1655700880000|2022-06-20 04:54:40|40141.3|40121.3|40138.8|40118.8|40141.3|40121.3|40138.8|40118.8|0
1655700890000|2022-06-20 04:54:50|40136.5|40116.5|40136.5|40116.5|40141.3|40121.3|40136.5|40116.5|2
1655700900000|2022-06-20 04:55:00|40133.5|40113.5|40126.5|40106.5|40133.5|40113.5|40126.5|40106.5|1
1655700920000|2022-06-20 04:55:20|40126.3|40106.3|40123.8|40103.8|40126.3|40106.3|40123.8|40103.8|0
1655700930000|2022-06-20 04:55:30|40121.5|40101.5|40121.5|40101.5|40124|40104|40121.5|40101.5|2
1655700940000|2022-06-20 04:55:40|40123.8|40103.8|40126.5|40106.5|40126.5|40106.5|40121.5|40101.5|2
1655700950000|2022-06-20 04:55:50|40126.3|40106.3|40121.5|40101.5|40126.3|40106.3|40121.5|40101.5|0
1655700960000|2022-06-20 04:56:00|40119.3|40099.3|40119|40099|40119.3|40099.3|40119|40099|1
1655700970000|2022-06-20 04:56:10|40118.8|40098.8|40116|40096|40118.8|40098.8|40116|40096|1
1655700980000|2022-06-20 04:56:20|40116.3|40096.3|40116.3|40096.3|40116.3|40096.3|40116.3|40096.3|0
1655701000000|2022-06-20 04:56:40|40118.5|40098.5|40124|40104|40124|40104|40118.5|40098.5|1
1655701010000|2022-06-20 04:56:50|40123.8|40103.8|40124|40104|40124|40104|40123.8|40103.8|1
1655701020000|2022-06-20 04:57:00|40123.8|40103.8|40123.2|40103.2|40123.8|40103.8|40123.2|40103.2|0
1655701030000|2022-06-20 04:57:10|40121|40101|40123.8|40103.8|40123.8|40103.8|40121|40101|0
1655701040000|2022-06-20 04:57:20|40123.5|40103.5|40123.8|40103.8|40124|40104|40121|40101|0
1655701050000|2022-06-20 04:57:30|40124|40104|40126.8|40106.8|40126.8|40106.8|40124|40104|2
1655701060000|2022-06-20 04:57:40|40128.8|40108.8|40128.8|40108.8|40129|40109|40126|40106|0
1655701080000|2022-06-20 04:58:00|40131.3|40111.3|40134.3|40114.3|40134.3|40114.3|40128.5|40108.5|4
1655701090000|2022-06-20 04:58:10|40138.8|40118.8|40143.8|40123.8|40143.8|40123.8|40138.8|40118.8|4
1655701100000|2022-06-20 04:58:20|40146|40126|40141.3|40121.3|40146|40126|40141.3|40121.3|0
1655701110000|2022-06-20 04:58:30|40141.5|40121.5|40138.2|40118.2|40141.5|40121.5|40138.2|40118.2|2
1655701120000|2022-06-20 04:58:40|40136|40116|40123.8|40103.8|40136|40116|40123.8|40103.8|1
1655701130000|2022-06-20 04:58:50|40121.5|40101.5|40118.8|40098.8|40121.5|40101.5|40118.8|40098.8|0
1655701140000|2022-06-20 04:59:00|40118.2|40098.2|40116|40096|40118.2|40098.2|40115.7|40095.7|4
1655701150000|2022-06-20 04:59:10|40113.5|40093.5|40113.2|40093.2|40113.5|40093.5|40113.2|40093.2|1
1655701160000|2022-06-20 04:59:20|40116|40096|40116|40096|40116|40096|40115.5|40095.5|0
1655701170000|2022-06-20 04:59:30|40115.7|40095.7|40116|40096|40116|40096|40113.2|40093.2|0
1655701200000|2022-06-20 05:00:00|40115.7|40095.7|40116|40096|40118.8|40098.8|40113.5|40093.5|3
1655701220000|2022-06-20 05:00:20|40116.3|40096.3|40121|40101|40121|40101|40116.3|40096.3|1
1655701230000|2022-06-20 05:00:30|40118.8|40098.8|40118.8|40098.8|40121.5|40101.5|40118.8|40098.8|0
1655701240000|2022-06-20 05:00:40|40118.5|40098.5|40118.5|40098.5|40118.5|40098.5|40118.5|40098.5|0
1655701250000|2022-06-20 05:00:50|40116|40096|40118.5|40098.5|40118.8|40098.8|40116|40096|0
1655701260000|2022-06-20 05:01:00|40118.8|40098.8|40116|40096|40118.8|40098.8|40116|40096|0
1655701270000|2022-06-20 05:01:10|40115.7|40095.7|40116|40096|40116|40096|40113.2|40093.2|3
1655701280000|2022-06-20 05:01:20|40113.8|40093.8|40113.8|40093.8|40113.8|40093.8|40111.6|40091.6|0
1655701290000|2022-06-20 05:01:30|40111.3|40091.3|40111.3|40091.3|40111.3|40091.3|40111.3|40091.3|0
1655701300000|2022-06-20 05:01:40|40109.1|40089.1|40112.1|40092.1|40112.1|40092.1|40109.1|40089.1|4
1655701310000|2022-06-20 05:01:50|40116.6|40096.6|40116.6|40096.6|40119.1|40099.1|40116.6|40096.6|0
1655701320000|2022-06-20 05:02:00|40119.1|40099.1|40119.1|40099.1|40119.1|40099.1|40119.1|40099.1|1
1655701330000|2022-06-20 05:02:10|40119.3|40099.3|40119.3|40099.3|40119.3|40099.3|40119.3|40099.3|0
1655701340000|2022-06-20 05:02:20|40119.1|40099.1|40119.3|40099.3|40119.3|40099.3|40118.8|40098.8|0
1655701370000|2022-06-20 05:02:50|40119.1|40099.1|40118.8|40098.8|40119.3|40099.3|40118.8|40098.8|0
1655701380000|2022-06-20 05:03:00|40118.5|40098.5|40113.5|40093.5|40118.5|40098.5|40113.5|40093.5|3
1655701390000|2022-06-20 05:03:10|40111|40091|40108.2|40088.2|40111|40091|40108.2|40088.2|2
1655701400000|2022-06-20 05:03:20|40110.7|40090.7|40108.2|40088.2|40110.7|40090.7|40108.2|40088.2|0
1655701410000|2022-06-20 05:03:30|||||||||1
1655701420000|2022-06-20 05:03:40|40108.5|40088.5|40108.8|40088.8|40108.8|40088.8|40108.5|40088.5|3
1655701430000|2022-06-20 05:03:50|40106.6|40086.6|40113.8|40093.8|40113.8|40093.8|40106.6|40086.6|0
1655701440000|2022-06-20 05:04:00|40109.1|40089.1|40113.8|40093.8|40113.8|40093.8|40108.8|40088.8|0
1655701450000|2022-06-20 05:04:10|40113.5|40093.5|40113.8|40093.8|40113.8|40093.8|40108.8|40088.8|1
1655701460000|2022-06-20 05:04:20|40114.1|40094.1|40121.3|40101.3|40121.3|40101.3|40114.1|40094.1|0
1655701470000|2022-06-20 05:04:30|40119.1|40099.1|40119.1|40099.1|40121.6|40101.6|40119.1|40099.1|0
1655701490000|2022-06-20 05:04:50|40118.8|40098.8|40118.8|40098.8|40119.1|40099.1|40116.6|40096.6|0
1655701500000|2022-06-20 05:05:00|40116.6|40096.6|40110.7|40090.7|40116.6|40096.6|40108.2|40088.2|2
1655701510000|2022-06-20 05:05:10|40111|40091|40108.2|40088.2|40111|40091|40108.2|40088.2|2
1655701520000|2022-06-20 05:05:20|40108.5|40088.5|40111|40091|40111|40091|40108.5|40088.5|1
1655701530000|2022-06-20 05:05:30|40113.8|40093.8|40116.6|40096.6|40116.6|40096.6|40113.8|40093.8|1
1655701540000|2022-06-20 05:05:40|40113.8|40093.8|40108.8|40088.8|40113.8|40093.8|40108.8|40088.8|1
1655701550000|2022-06-20 05:05:50|40109.3|40089.3|40113.8|40093.8|40113.8|40093.8|40109.1|40089.1|0
1655701570000|2022-06-20 05:06:10|40116.6|40096.6|40116.6|40096.6|40118.8|40098.8|40116.6|40096.6|0
1655701580000|2022-06-20 05:06:20|40116.3|40096.3|40113.8|40093.8|40116.6|40096.6|40113.8|40093.8|1
1655701590000|2022-06-20 05:06:30|40114.1|40094.1|40113.8|40093.8|40114.1|40094.1|40113.8|40093.8|0
1655701600000|2022-06-20 05:06:40|40113.5|40093.5|40113.8|40093.8|40113.8|40093.8|40111.3|40091.3|0
1655701610000|2022-06-20 05:06:50|40114.1|40094.1|40114.1|40094.1|40114.1|40094.1|40113.8|40093.8|0
1655701620000|2022-06-20 05:07:00|40121.6|40101.6|40124.3|40104.3|40124.3|40104.3|40119.1|40099.1|4
1655701630000|2022-06-20 05:07:10|40126.6|40106.6|40121.6|40101.6|40126.6|40106.6|40121.6|40101.6|1
1655701640000|2022-06-20 05:07:20|40121.3|40101.3|40121.3|40101.3|40121.3|40101.3|40121.3|40101.3|0
1655701650000|2022-06-20 05:07:30|40118.8|40098.8|40126.6|40106.6|40128.8|40108.8|40118.8|40098.8|1
1655701660000|2022-06-20 05:07:40|40126.3|40106.3|40126.6|40106.6|40126.6|40106.6|40126.3|40106.3|0
1655701670000|2022-06-20 05:07:50|40128.8|40108.8|40126.8|40106.8|40128.8|40108.8|40126.6|40106.6|0
1655701680000|2022-06-20 05:08:00|40129.1|40109.1|40129.1|40109.1|40131.6|40111.6|40126.6|40106.6|0
1655701690000|2022-06-20 05:08:10|40131.6|40111.6|40151.6|40131.6|40152.1|40132.1|40131.6|40111.6|5
1655701700000|2022-06-20 05:08:20|40152.1|40132.1|40152.1|40132.1|40152.1|40132.1|40151.6|40131.6|0
1655701710000|2022-06-20 05:08:30|40151.8|40131.8|40151.6|40131.6|40151.8|40131.8|40151.6|40131.6|0
1655701720000|2022-06-20 05:08:40|40148.8|40128.8|40146.6|40126.6|40148.8|40128.8|40146.3|40126.3|0
1655701730000|2022-06-20 05:08:50|40147.1|40127.1|40143.8|40123.8|40148.8|40128.8|40143.5|40123.5|2
1655701740000|2022-06-20 05:09:00|40141.6|40121.6|40139.3|40119.3|40141.6|40121.6|40136.6|40116.6|0
1655701750000|2022-06-20 05:09:10|40139.6|40119.6|40144.3|40124.3|40144.3|40124.3|40139.6|40119.6|11
1655701760000|2022-06-20 05:09:20|40144.6|40124.6|40147.1|40127.1|40147.1|40127.1|40144.6|40124.6|0
1655701770000|2022-06-20 05:09:30|40149.9|40129.9|40149.9|40129.9|40149.9|40129.9|40147.4|40127.4|0
1655701780000|2022-06-20 05:09:40|40147.4|40127.4|40147.1|40127.1|40147.4|40127.4|40147.1|40127.1|0
1655701790000|2022-06-20 05:09:50|40149.9|40129.9|40147.1|40127.1|40149.9|40129.9|40147.1|40127.1|0
1655701800000|2022-06-20 05:10:00|40147.4|40127.4|40147.1|40127.1|40149.9|40129.9|40147.1|40127.1|2
1655701810000|2022-06-20 05:10:10|40149.9|40129.9|40146.3|40126.3|40149.9|40129.9|40146.3|40126.3|15
1655701820000|2022-06-20 05:10:20|40144.1|40124.1|40131.3|40111.3|40144.1|40124.1|40131|40111|1
1655701830000|2022-06-20 05:10:30|40131|40111|40136.3|40116.3|40136.3|40116.3|40129.1|40109.1|3
1655701840000|2022-06-20 05:10:40|40131.6|40111.6|40131.6|40111.6|40131.6|40111.6|40131.6|40111.6|1
1655701850000|2022-06-20 05:10:50|40133.8|40113.8|40134.1|40114.1|40136.6|40116.6|40133.8|40113.8|5
1655701860000|2022-06-20 05:11:00|40134.3|40114.3|40144.3|40124.3|40144.9|40124.9|40131.6|40111.6|9
1655701870000|2022-06-20 05:11:10|40142.1|40122.1|40144.3|40124.3|40144.3|40124.3|40142.1|40122.1|0
1655701880000|2022-06-20 05:11:20|40144.1|40124.1|40141.6|40121.6|40144.1|40124.1|40141.6|40121.6|1
1655701890000|2022-06-20 05:11:30|||||||||2
1655701900000|2022-06-20 05:11:40|40141.3|40121.3|40138.8|40118.8|40141.3|40121.3|40136.6|40116.6|1
1655701910000|2022-06-20 05:11:50|40136.6|40116.6|40138.8|40118.8|40138.8|40118.8|40136.6|40116.6|0
1655701920000|2022-06-20 05:12:00|40136.6|40116.6|40138.8|40118.8|40138.8|40118.8|40136.6|40116.6|0
1655701930000|2022-06-20 05:12:10|40141|40121|40141|40121|40141|40121|40141|40121|0
1655701940000|2022-06-20 05:12:20|40138.8|40118.8|40138.8|40118.8|40138.8|40118.8|40138.8|40118.8|0
1655701950000|2022-06-20 05:12:30|40141|40121|40138.8|40118.8|40141.3|40121.3|40138.8|40118.8|2
1655701960000|2022-06-20 05:12:40|40136.6|40116.6|40138.8|40118.8|40138.8|40118.8|40136.6|40116.6|1
1655701980000|2022-06-20 05:13:00|40136.6|40116.6|40131.3|40111.3|40136.6|40116.6|40131.3|40111.3|3
1655701990000|2022-06-20 05:13:10|40133.8|40113.8|40133.8|40113.8|40133.8|40113.8|40128.8|40108.8|3
1655702010000|2022-06-20 05:13:30|40131.6|40111.6|40121.3|40101.3|40131.6|40111.6|40121.3|40101.3|5
1655702020000|2022-06-20 05:13:40|40118.8|40098.8|40111|40091|40118.8|40098.8|40111|40091|1
1655702030000|2022-06-20 05:13:50|40108.5|40088.5|40111|40091|40111|40091|40108.5|40088.5|0
1655702040000|2022-06-20 05:14:00|40108.5|40088.5|40108.8|40088.8|40111|40091|40108.5|40088.5|0
1655702050000|2022-06-20 05:14:10|40106.3|40086.3|40108.8|40088.8|40113.5|40093.5|40103.8|40083.8|7
1655702060000|2022-06-20 05:14:20|40113.5|40093.5|40118.8|40098.8|40123.8|40103.8|40113.5|40093.5|0
1655702070000|2022-06-20 05:14:30|40121|40101|40121.6|40101.6|40123.8|40103.8|40119.1|40099.1|0
1655702080000|2022-06-20 05:14:40|40118.8|40098.8|40118.8|40098.8|40118.8|40098.8|40118.8|40098.8|0
1655702090000|2022-06-20 05:14:50|40116.6|40096.6|40116.6|40096.6|40118.8|40098.8|40116.3|40096.3|0
1655702100000|2022-06-20 05:15:00|40116.9|40096.9|40111.6|40091.6|40118.8|40098.8|40111.6|40091.6|0
1655702110000|2022-06-20 05:15:10|40108.8|40088.8|40108.8|40088.8|40108.8|40088.8|40108.8|40088.8|0
1655702120000|2022-06-20 05:15:20|40109.1|40089.1|40114.1|40094.1|40116.6|40096.6|40109.1|40089.1|1
1655702130000|2022-06-20 05:15:30|40113.8|40093.8|40111.6|40091.6|40113.8|40093.8|40111.6|40091.6|0
1655702140000|2022-06-20 05:15:40|40113.8|40093.8|40109.1|40089.1|40114.1|40094.1|40109.1|40089.1|0
1655702150000|2022-06-20 05:15:50|||||||||2
1655702160000|2022-06-20 05:16:00|40108.5|40088.5|40101.3|40081.3|40108.5|40088.5|40101.3|40081.3|0
1655702170000|2022-06-20 05:16:10|40101|40081|40098.3|40078.3|40101|40081|40098.3|40078.3|0
1655702180000|2022-06-20 05:16:20|40098.5|40078.5|40101|40081|40101|40081|40098.3|40078.3|2
1655702190000|2022-06-20 05:16:30|40100.8|40080.8|40100.8|40080.8|40100.8|40080.8|40100.8|40080.8|0
1655702200000|2022-06-20 05:16:40|40098.3|40078.3|40098.3|40078.3|40100.8|40080.8|40098.3|40078.3|0
1655702210000|2022-06-20 05:16:50|40098.5|40078.5|40100.8|40080.8|40101|40081|40098.5|40078.5|1
1655702220000|2022-06-20 05:17:00|40100.5|40080.5|40101|40081|40101|40081|40096|40076|3
1655702230000|2022-06-20 05:17:10|40098.5|40078.5|40095.8|40075.8|40098.5|40078.5|40095.8|40075.8|0
1655702240000|2022-06-20 05:17:20|40096|40076|40096|40076|40096|40076|40095.8|40075.8|0
1655702250000|2022-06-20 05:17:30|40093.8|40073.8|40096.3|40076.3|40096.3|40076.3|40093.3|40073.3|2
1655702260000|2022-06-20 05:17:40|40096|40076|40098.5|40078.5|40098.5|40078.5|40096|40076|1
1655702270000|2022-06-20 05:17:50|40098.3|40078.3|40101|40081|40103.5|40083.5|40096|40076|4
1655702280000|2022-06-20 05:18:00|40098.8|40078.8|40101|40081|40101|40081|40098.8|40078.8|0
1655702290000|2022-06-20 05:18:10|40098.8|40078.8|40101|40081|40101|40081|40098.5|40078.5|1
1655702300000|2022-06-20 05:18:20|40098.8|40078.8|40093.5|40073.5|40101|40081|40093.5|40073.5|0
1655702310000|2022-06-20 05:18:30|40096|40076|40096|40076|40096|40076|40093.5|40073.5|0
1655702320000|2022-06-20 05:18:40|40093.3|40073.3|40093.3|40073.3|40093.3|40073.3|40093.3|40073.3|1
1655702330000|2022-06-20 05:18:50|40093.5|40073.5|40096|40076|40096|40076|40093.5|40073.5|0
1655702340000|2022-06-20 05:19:00|40095.8|40075.8|40093.3|40073.3|40096|40076|40093.3|40073.3|2
1655702350000|2022-06-20 05:19:10|40093.5|40073.5|40095.8|40075.8|40095.8|40075.8|40093.5|40073.5|0
1655702370000|2022-06-20 05:19:30|40095.5|40075.5|40064.1|40044.1|40095.5|40075.5|40058.3|40038.3|26
1655702380000|2022-06-20 05:19:40|40063.8|40043.8|40063.8|40043.8|40064.1|40044.1|40063.8|40043.8|1
1655702390000|2022-06-20 05:19:50|40066|40046|40068.8|40048.8|40068.8|40048.8|40066|40046|3
1655702400000|2022-06-20 05:20:00|40069.1|40049.1|40061.6|40041.6|40069.1|40049.1|40061.3|40041.3|3
1655702410000|2022-06-20 05:20:10|40061.3|40041.3|40055.8|40035.8|40061.3|40041.3|40053.8|40033.8|0
1655702420000|2022-06-20 05:20:20|40056|40036|40048|40028|40056|40036|40048|40028|7
1655702430000|2022-06-20 05:20:30|40048.3|40028.3|40051.6|40031.6|40051.6|40031.6|40041.6|40021.6|7
1655702440000|2022-06-20 05:20:40|40053.8|40033.8|40066.3|40046.3|40066.3|40046.3|40051.6|40031.6|6
1655702450000|2022-06-20 05:20:50|40068.8|40048.8|40086.6|40066.6|40086.6|40066.6|40066.6|40046.6|0
1655702460000|2022-06-20 05:21:00|40091.6|40071.6|40091.6|40071.6|40091.6|40071.6|40089.4|40069.4|0
1655702470000|2022-06-20 05:21:10|40088.8|40068.8|40091.6|40071.6|40091.6|40071.6|40088.8|40068.8|1
1655702480000|2022-06-20 05:21:20|40091.9|40071.9|40091.9|40071.9|40091.9|40071.9|40091.9|40071.9|0
1655702490000|2022-06-20 05:21:30|40096.6|40076.6|40096.6|40076.6|40096.6|40076.6|40096.6|40076.6|0
1655702500000|2022-06-20 05:21:40|40096.9|40076.9|40104.1|40084.1|40106.6|40086.6|40096.6|40076.6|1
1655702510000|2022-06-20 05:21:50|40106.6|40086.6|40109.1|40089.1|40109.1|40089.1|40106.3|40086.3|1
1655702520000|2022-06-20 05:22:00|40111.3|40091.3|40111.6|40091.6|40111.6|40091.6|40106.6|40086.6|2
1655702530000|2022-06-20 05:22:10|40111.3|40091.3|40106.6|40086.6|40111.6|40091.6|40106.6|40086.6|0
1655702540000|2022-06-20 05:22:20|40101.6|40081.6|40101.6|40081.6|40101.6|40081.6|40099.1|40079.1|0
1655702550000|2022-06-20 05:22:30|40099.1|40079.1|40096.6|40076.6|40099.1|40079.1|40096.6|40076.6|0
1655702560000|2022-06-20 05:22:40|40096.9|40076.9|40099.1|40079.1|40099.1|40079.1|40096.9|40076.9|0
1655702570000|2022-06-20 05:22:50|40096.6|40076.6|40098.8|40078.8|40101.6|40081.6|40096.6|40076.6|0
1655702580000|2022-06-20 05:23:00|40096.6|40076.6|40096.6|40076.6|40096.6|40076.6|40096.6|40076.6|0
1655702600000|2022-06-20 05:23:20|40096.3|40076.3|40096.3|40076.3|40096.3|40076.3|40096.3|40076.3|2
1655702620000|2022-06-20 05:23:40|40094.1|40074.1|40094.1|40074.1|40094.1|40074.1|40094.1|40074.1|0
1655702630000|2022-06-20 05:23:50|40094.4|40074.4|40094.1|40074.1|40098.8|40078.8|40094.1|40074.1|0
1655702640000|2022-06-20 05:24:00|40096.3|40076.3|40101.6|40081.6|40104.1|40084.1|40096.3|40076.3|3
1655702650000|2022-06-20 05:24:10|||||||||1
1655702670000|2022-06-20 05:24:30|40104.1|40084.1|40101.6|40081.6|40104.1|40084.1|40101.6|40081.6|0
1655702680000|2022-06-20 05:24:40|40106.6|40086.6|40104.1|40084.1|40106.6|40086.6|40104.1|40084.1|7
1655702700000|2022-06-20 05:25:00|40106.6|40086.6|40111.3|40091.3|40119.1|40099.1|40106.6|40086.6|5
1655702710000|2022-06-20 05:25:10|40113.8|40093.8|40106.6|40086.6|40113.8|40093.8|40106.6|40086.6|1
1655702720000|2022-06-20 05:25:20|40109.1|40089.1|40106.6|40086.6|40109.1|40089.1|40106.6|40086.6|0
1655702730000|2022-06-20 05:25:30|40106.3|40086.3|40103.8|40083.8|40106.3|40086.3|40101.3|40081.3|2
1655702740000|2022-06-20 05:25:40|40101.6|40081.6|40101.6|40081.6|40101.9|40081.9|40101.6|40081.6|2
1655702750000|2022-06-20 05:25:50|40096.6|40076.6|40096.6|40076.6|40096.6|40076.6|40096.6|40076.6|1
1655702760000|2022-06-20 05:26:00|40099.1|40079.1|40096.6|40076.6|40101.6|40081.6|40096.6|40076.6|0
1655702770000|2022-06-20 05:26:10|||||||||1
1655702780000|2022-06-20 05:26:20|40099.4|40079.4|40099.4|40079.4|40099.4|40079.4|40096.9|40076.9|0
1655702790000|2022-06-20 05:26:30|40099.6|40079.6|40099.4|40079.4|40099.6|40079.6|40099.4|40079.4|0
1655702800000|2022-06-20 05:26:40|40099.1|40079.1|40101.6|40081.6|40101.6|40081.6|40099.1|40079.1|1
1655702810000|2022-06-20 05:26:50|40103.8|40083.8|40104.4|40084.4|40104.4|40084.4|40102.1|40082.1|2
1655702820000|2022-06-20 05:27:00|40101.9|40081.9|40104.6|40084.6|40104.6|40084.6|40101.9|40081.9|0
1655702830000|2022-06-20 05:27:10|40104.4|40084.4|40104.4|40084.4|40106.9|40086.9|40104.4|40084.4|0
1655702840000|2022-06-20 05:27:20|40104.1|40084.1|40104.1|40084.1|40104.4|40084.4|40101.6|40081.6|0
1655702850000|2022-06-20 05:27:30|40104.4|40084.4|40104.4|40084.4|40104.4|40084.4|40104.4|40084.4|0
1655702870000|2022-06-20 05:27:50|40102.2|40082.2|40096.6|40076.6|40102.2|40082.2|40096.6|40076.6|8
1655702880000|2022-06-20 05:28:00|40094.4|40074.4|40096.6|40076.6|40096.9|40076.9|40094.1|40074.1|2
1655702890000|2022-06-20 05:28:10|40096.9|40076.9|40094.1|40074.1|40096.9|40076.9|40094.1|40074.1|3
1655702900000|2022-06-20 05:28:20|40091.9|40071.9|40091.9|40071.9|40091.9|40071.9|40091.9|40071.9|0
1655702910000|2022-06-20 05:28:30|40091.6|40071.6|40081.6|40061.6|40091.6|40071.6|40079.1|40059.1|1
1655702920000|2022-06-20 05:28:40|40082.2|40062.2|40083.8|40063.8|40086.6|40066.6|40081.6|40061.6|0
1655702930000|2022-06-20 05:28:50|40086.6|40066.6|40086.6|40066.6|40086.6|40066.6|40086.3|40066.3|2
1655702940000|2022-06-20 05:29:00|40086.9|40066.9|40096.3|40076.3|40096.3|40076.3|40086.9|40066.9|2
1655702950000|2022-06-20 05:29:10|40093.8|40073.8|40093.8|40073.8|40093.8|40073.8|40093.8|40073.8|0
1655702960000|2022-06-20 05:29:20|40096.3|40076.3|40096.3|40076.3|40096.3|40076.3|40096.3|40076.3|0
1655702970000|2022-06-20 05:29:30|40098.6|40078.6|40101.6|40081.6|40104.4|40084.4|40098.6|40078.6|1
1655702990000|2022-06-20 05:29:50|40099.1|40079.1|40099.1|40079.1|40099.1|40079.1|40098.8|40078.8|0
1655703000000|2022-06-20 05:30:00|40098.8|40078.8|40099.1|40079.1|40101.6|40081.6|40098.8|40078.8|5
1655703010000|2022-06-20 05:30:10|40098.8|40078.8|40084.4|40064.4|40098.8|40078.8|40084.1|40064.1|3
1655703020000|2022-06-20 05:30:20|40084.1|40064.1|40101.3|40081.3|40105.8|40085.8|40084.1|40064.1|7
1655703030000|2022-06-20 05:30:30|40101.1|40081.1|40093.8|40073.8|40106.3|40086.3|40093.8|40073.8|6
1655703040000|2022-06-20 05:30:40|40091.1|40071.1|40083.8|40063.8|40091.1|40071.1|40081.3|40061.3|6
1655703050000|2022-06-20 05:30:50|40081.6|40061.6|40083.8|40063.8|40083.8|40063.8|40081.6|40061.6|1
1655703060000|2022-06-20 05:31:00|40084.1|40064.1|40099.4|40079.4|40099.4|40079.4|40084.1|40064.1|12
1655703070000|2022-06-20 05:31:10|40102.2|40082.2|40108.6|40088.6|40113.8|40093.8|40102.2|40082.2|3
1655703080000|2022-06-20 05:31:20|40106.6|40086.6|40108.8|40088.8|40108.8|40088.8|40106.3|40086.3|2
1655703090000|2022-06-20 05:31:30|40109.1|40089.1|40121.1|40101.1|40121.1|40101.1|40109.1|40089.1|13
1655703100000|2022-06-20 05:31:40|40123.3|40103.3|40111.3|40091.3|40123.3|40103.3|40111.3|40091.3|4
1655703110000|2022-06-20 05:31:50|40109.1|40089.1|40101.6|40081.6|40111.1|40091.1|40101.1|40081.1|1
1655703120000|2022-06-20 05:32:00|40103.8|40083.8|40103.8|40083.8|40103.8|40083.8|40103.8|40083.8|2
1655703130000|2022-06-20 05:32:10|40104.1|40084.1|40106.3|40086.3|40106.6|40086.6|40103.8|40083.8|2
1655703140000|2022-06-20 05:32:20|40106.1|40086.1|40106.6|40086.6|40106.6|40086.6|40103.8|40083.8|1
1655703150000|2022-06-20 05:32:30|40108.8|40088.8|40109.1|40089.1|40109.1|40089.1|40103.8|40083.8|6
1655703160000|2022-06-20 05:32:40|40113.8|40093.8|40121.1|40101.1|40121.1|40101.1|40113.8|40093.8|4
1655703170000|2022-06-20 05:32:50|40118.8|40098.8|40111.3|40091.3|40118.8|40098.8|40111.3|40091.3|3
1655703180000|2022-06-20 05:33:00|40111.6|40091.6|40119.1|40099.1|40119.1|40099.1|40111.6|40091.6|1
1655703190000|2022-06-20 05:33:10|40121.3|40101.3|40123.6|40103.6|40126.3|40106.3|40121.3|40101.3|4
1655703200000|2022-06-20 05:33:20|40123.8|40103.8|40129.1|40109.1|40129.1|40109.1|40121.1|40101.1|8
1655703210000|2022-06-20 05:33:30|40131.3|40111.3|40131.3|40111.3|40131.3|40111.3|40131.3|40111.3|1
1655703220000|2022-06-20 05:33:40|40131.1|40111.1|40128.6|40108.6|40131.1|40111.1|40128.6|40108.6|0
1655703230000|2022-06-20 05:33:50|40128.8|40108.8|40131.1|40111.1|40131.3|40111.3|40128.8|40108.8|4
1655703240000|2022-06-20 05:34:00|40131.3|40111.3|40128.6|40108.6|40133.3|40113.3|40128.6|40108.6|4
1655703250000|2022-06-20 05:34:10|40131.1|40111.1|40126.1|40106.1|40133.6|40113.6|40126.1|40106.1|2
1655703260000|2022-06-20 05:34:20|40126.4|40106.4|40131.1|40111.1|40131.1|40111.1|40126.1|40106.1|1
1655703270000|2022-06-20 05:34:30|40133.6|40113.6|40138.6|40118.6|40138.6|40118.6|40133.6|40113.6|2
1655703280000|2022-06-20 05:34:40|40141.1|40121.1|40143.9|40123.9|40146.4|40126.4|40141.1|40121.1|6
1655703290000|2022-06-20 05:34:50|40146.6|40126.6|40146.4|40126.4|40146.6|40126.6|40146.1|40126.1|4
1655703300000|2022-06-20 05:35:00|40146.1|40126.1|40168.6|40148.6|40168.6|40148.6|40146.1|40126.1|14
1655703310000|2022-06-20 05:35:10|40168.3|40148.3|40161.1|40141.1|40168.3|40148.3|40156.1|40136.1|1
1655703320000|2022-06-20 05:35:20|40161.4|40141.4|40161.4|40141.4|40161.4|40141.4|40158.6|40138.6|2
1655703330000|2022-06-20 05:35:30|40163.9|40143.9|40171.1|40151.1|40171.1|40151.1|40163.9|40143.9|2
1655703340000|2022-06-20 05:35:40|40171.4|40151.4|40181.1|40161.1|40181.1|40161.1|40171.4|40151.4|5
1655703350000|2022-06-20 05:35:50|40183.3|40163.3|40178.9|40158.9|40183.6|40163.6|40178.6|40158.6|13
1655703360000|2022-06-20 05:36:00|40178.3|40158.3|40178.9|40158.9|40178.9|40158.9|40178.3|40158.3|1
1655703370000|2022-06-20 05:36:10|40176.1|40156.1|40173.3|40153.3|40176.1|40156.1|40170.5|40150.5|4
1655703380000|2022-06-20 05:36:20|40170.8|40150.8|40166.1|40146.1|40170.8|40150.8|40163.6|40143.6|1
1655703390000|2022-06-20 05:36:30|40165.8|40145.8|40163.9|40143.9|40165.8|40145.8|40163.3|40143.3|0
1655703400000|2022-06-20 05:36:40|40163.6|40143.6|40163.3|40143.3|40166.1|40146.1|40163.3|40143.3|0
1655703410000|2022-06-20 05:36:50|40163.6|40143.6|40163.6|40143.6|40166.1|40146.1|40163.3|40143.3|0
1655703420000|2022-06-20 05:37:00|40168.3|40148.3|40176.1|40156.1|40176.1|40156.1|40168.3|40148.3|3
1655703430000|2022-06-20 05:37:10|40173.6|40153.6|40173.6|40153.6|40173.6|40153.6|40173.6|40153.6|1
1655703440000|2022-06-20 05:37:20|40171.1|40151.1|40173.9|40153.9|40173.9|40153.9|40166.1|40146.1|4
1655703450000|2022-06-20 05:37:30|40176.1|40156.1|40176.1|40156.1|40176.1|40156.1|40176.1|40156.1|1
1655703460000|2022-06-20 05:37:40|40178.3|40158.3|40185.8|40165.8|40186.4|40166.4|40178.3|40158.3|5
1655703470000|2022-06-20 05:37:50|40186.1|40166.1|40181.1|40161.1|40186.1|40166.1|40176.1|40156.1|4
1655703480000|2022-06-20 05:38:00|40183.3|40163.3|40183.6|40163.6|40185.8|40165.8|40183.3|40163.3|2
1655703490000|2022-06-20 05:38:10|40183.9|40163.9|40181.1|40161.1|40183.9|40163.9|40181.1|40161.1|2
1655703500000|2022-06-20 05:38:20|40181.4|40161.4|40178.9|40158.9|40183.6|40163.6|40178.9|40158.9|7
1655703510000|2022-06-20 05:38:30|40178.6|40158.6|40168.3|40148.3|40178.6|40158.6|40168.3|40148.3|7
1655703520000|2022-06-20 05:38:40|40166.1|40146.1|40163.3|40143.3|40166.1|40146.1|40161.1|40141.1|2
1655703530000|2022-06-20 05:38:50|40161.1|40141.1|40158.3|40138.3|40161.1|40141.1|40158.3|40138.3|1
1655703540000|2022-06-20 05:39:00|40158.9|40138.9|40158.9|40138.9|40159.1|40139.1|40158.9|40138.9|0
1655703550000|2022-06-20 05:39:10|40166.1|40146.1|40166.1|40146.1|40166.1|40146.1|40166.1|40146.1|20
1655703560000|2022-06-20 05:39:20|40165.5|40145.5|40168.6|40148.6|40168.6|40148.6|40165.5|40145.5|6
1655703570000|2022-06-20 05:39:30|40171.4|40151.4|40183.6|40163.6|40183.6|40163.6|40171.4|40151.4|3
1655703580000|2022-06-20 05:39:40|40183.3|40163.3|40183.3|40163.3|40183.3|40163.3|40183.3|40163.3|1
1655703590000|2022-06-20 05:39:50|40181.1|40161.1|40181.1|40161.1|40183.3|40163.3|40181.1|40161.1|0
1655703600000|2022-06-20 05:40:00|40183.6|40163.6|40183.6|40163.6|40183.6|40163.6|40183.6|40163.6|0
1655703610000|2022-06-20 05:40:10|40186.4|40166.4|40198.3|40178.3|40198.3|40178.3|40186.4|40166.4|7
1655703620000|2022-06-20 05:40:20|40196.1|40176.1|40198.6|40178.6|40198.6|40178.6|40196.1|40176.1|0
1655703630000|2022-06-20 05:40:30|40198.9|40178.9|40208.6|40188.6|40208.6|40188.6|40196.4|40176.4|5
1655703640000|2022-06-20 05:40:40|40206.1|40186.1|40221.1|40201.1|40221.1|40201.1|40206.1|40186.1|6
1655703650000|2022-06-20 05:40:50|40216.1|40196.1|40218.3|40198.3|40220.8|40200.8|40216.1|40196.1|1
1655703660000|2022-06-20 05:41:00|40216.1|40196.1|40213.6|40193.6|40218.6|40198.6|40213.6|40193.6|6
1655703670000|2022-06-20 05:41:10|40213.9|40193.9|40213.6|40193.6|40213.9|40193.9|40208.9|40188.9|2
1655703680000|2022-06-20 05:41:20|40213.3|40193.3|40213.6|40193.6|40213.6|40193.6|40211.1|40191.1|1
1655703690000|2022-06-20 05:41:30|40216.1|40196.1|40218.3|40198.3|40220.8|40200.8|40216.1|40196.1|2
1655703700000|2022-06-20 05:41:40|40216.1|40196.1|40211.4|40191.4|40216.1|40196.1|40211.1|40191.1|1
1655703710000|2022-06-20 05:41:50|40211.1|40191.1|40213.9|40193.9|40213.9|40193.9|40211.1|40191.1|1
1655703720000|2022-06-20 05:42:00|40216.1|40196.1|40218.6|40198.6|40218.6|40198.6|40216.1|40196.1|2
1655703730000|2022-06-20 05:42:10|40220.8|40200.8|40218.6|40198.6|40220.8|40200.8|40218.6|40198.6|0
1655703740000|2022-06-20 05:42:20|40218.9|40198.9|40218.6|40198.6|40221.1|40201.1|40218.6|40198.6|1
1655703750000|2022-06-20 05:42:30|40216.1|40196.1|40216.1|40196.1|40216.1|40196.1|40215.6|40195.6|0
1655703760000|2022-06-20 05:42:40|40215.6|40195.6|40218.3|40198.3|40218.3|40198.3|40213.3|40193.3|2
1655703770000|2022-06-20 05:42:50|40218.6|40198.6|40218.6|40198.6|40218.6|40198.6|40216.1|40196.1|0
1655703780000|2022-06-20 05:43:00|40221.6|40201.6|40221.4|40201.4|40221.6|40201.6|40221.4|40201.4|1
1655703790000|2022-06-20 05:43:10|40221.1|40201.1|40216.4|40196.4|40221.1|40201.1|40215.8|40195.8|1
1655703800000|2022-06-20 05:43:20|40218.9|40198.9|40218.9|40198.9|40219.1|40199.1|40218.9|40198.9|1
1655703810000|2022-06-20 05:43:30|40218.6|40198.6|40218.3|40198.3|40218.9|40198.9|40218.3|40198.3|1
1655703820000|2022-06-20 05:43:40|40218.6|40198.6|40221.1|40201.1|40221.1|40201.1|40218.6|40198.6|0
1655703840000|2022-06-20 05:44:00|40223.3|40203.3|40231.1|40211.1|40231.1|40211.1|40223.3|40203.3|2
1655703850000|2022-06-20 05:44:10|40233.3|40213.3|40236.1|40216.1|40238.6|40218.6|40231.1|40211.1|1
1655703860000|2022-06-20 05:44:20|40233.9|40213.9|40231.1|40211.1|40233.9|40213.9|40231.1|40211.1|0
1655703870000|2022-06-20 05:44:30|40233.6|40213.6|40236.1|40216.1|40238.9|40218.9|40231.1|40211.1|2
1655703880000|2022-06-20 05:44:40|40236.6|40216.6|40238.9|40218.9|40238.9|40218.9|40236.6|40216.6|0
1655703890000|2022-06-20 05:44:50|40236.4|40216.4|40236.6|40216.6|40236.6|40216.6|40236.1|40216.1|0
1655703900000|2022-06-20 05:45:00|40241.1|40221.1|40228.1|40208.1|40241.1|40221.1|40227.8|40207.8|1
1655703910000|2022-06-20 05:45:10|40225.8|40205.8|40221.1|40201.1|40225.8|40205.8|40221.1|40201.1|0
1655703920000|2022-06-20 05:45:20|40220.8|40200.8|40213.9|40193.9|40220.8|40200.8|40213.9|40193.9|2
1655703930000|2022-06-20 05:45:30|40213.6|40193.6|40213.3|40193.3|40213.9|40193.9|40213.3|40193.3|1
1655703940000|2022-06-20 05:45:40|40211.1|40191.1|40216.1|40196.1|40216.4|40196.4|40208.9|40188.9|2
1655703950000|2022-06-20 05:45:50|40211.6|40191.6|40211.6|40191.6|40211.6|40191.6|40208.9|40188.9|0
1655703960000|2022-06-20 05:46:00|40213.9|40193.9|40213.9|40193.9|40216.1|40196.1|40211.6|40191.6|3
1655703970000|2022-06-20 05:46:10|40214.1|40194.1|40214.7|40194.7|40214.7|40194.7|40214.1|40194.1|0
1655703980000|2022-06-20 05:46:20|40214.4|40194.4|40216.6|40196.6|40216.6|40196.6|40214.1|40194.1|1
1655703990000|2022-06-20 05:46:30|40216.4|40196.4|40216.6|40196.6|40216.6|40196.6|40216.4|40196.4|3
1655704000000|2022-06-20 05:46:40|40216.9|40196.9|40224.4|40204.4|40224.4|40204.4|40216.9|40196.9|1
1655704010000|2022-06-20 05:46:50|40224.1|40204.1|40226.6|40206.6|40226.6|40206.6|40224.1|40204.1|2
1655704020000|2022-06-20 05:47:00|40229.1|40209.1|40231.4|40211.4|40231.4|40211.4|40228.9|40208.9|2
1655704030000|2022-06-20 05:47:10|40231.6|40211.6|40246.6|40226.6|40246.6|40226.6|40231.6|40211.6|10
1655704040000|2022-06-20 05:47:20|40246.9|40226.9|40246.6|40226.6|40249.4|40229.4|40246.6|40226.6|2
1655704050000|2022-06-20 05:47:30|40251.4|40231.4|40251.6|40231.6|40251.6|40231.6|40251.1|40231.1|3
1655704060000|2022-06-20 05:47:40|40251.7|40231.7|40238.9|40218.9|40251.7|40231.7|40238.9|40218.9|3
1655704070000|2022-06-20 05:47:50|40236.7|40216.7|40236.7|40216.7|40236.7|40216.7|40231.1|40211.1|1
1655704080000|2022-06-20 05:48:00|40238.9|40218.9|40241.1|40221.1|40243.9|40223.9|40238.9|40218.9|1
1655704090000|2022-06-20 05:48:10|40241.7|40221.7|40241.1|40221.1|40243.6|40223.6|40241.1|40221.1|0
1655704100000|2022-06-20 05:48:20|40241.4|40221.4|40241.4|40221.4|40241.4|40221.4|40241.1|40221.1|0
1655704110000|2022-06-20 05:48:30|40241.1|40221.1|40246.1|40226.1|40246.1|40226.1|40241.1|40221.1|3
1655704120000|2022-06-20 05:48:40|40248.3|40228.3|40248.3|40228.3|40248.3|40228.3|40245.8|40225.8|1
1655704140000|2022-06-20 05:49:00|40248.6|40228.6|40225.6|40205.6|40248.6|40228.6|40225.6|40205.6|4
1655704150000|2022-06-20 05:49:10|40225.8|40205.8|40221.4|40201.4|40225.8|40205.8|40221.1|40201.1|4
1655704160000|2022-06-20 05:49:20|40223.6|40203.6|40223.6|40203.6|40223.6|40203.6|40223.6|40203.6|0
1655704170000|2022-06-20 05:49:30|40221.4|40201.4|40229.4|40209.4|40229.4|40209.4|40221.4|40201.4|0
1655704180000|2022-06-20 05:49:40|||||||||2
1655704190000|2022-06-20 05:49:50|40229.2|40209.2|40231.7|40211.7|40231.7|40211.7|40228.9|40208.9|2
1655704200000|2022-06-20 05:50:00|40231.9|40211.9|40246.4|40226.4|40249.2|40229.2|40231.9|40211.9|4
1655704210000|2022-06-20 05:50:10|40245.6|40225.6|40244.2|40224.2|40245.8|40225.8|40243.1|40223.1|2
1655704220000|2022-06-20 05:50:20|40244.4|40224.4|40244.2|40224.2|40244.4|40224.4|40244.2|40224.2|1
1655704230000|2022-06-20 05:50:30|40244.4|40224.4|40251.7|40231.7|40251.7|40231.7|40244.4|40224.4|0
1655704240000|2022-06-20 05:50:40|40254.4|40234.4|40257.2|40237.2|40257.2|40237.2|40254.4|40234.4|0
1655704250000|2022-06-20 05:50:50|40254.7|40234.7|40254.4|40234.4|40257.2|40237.2|40254.4|40234.4|0
1655704260000|2022-06-20 05:51:00|40255|40235|40264.2|40244.2|40264.2|40244.2|40255|40235|5
1655704270000|2022-06-20 05:51:10|40263.9|40243.9|40258.9|40238.9|40263.9|40243.9|40258.9|40238.9|0
1655704280000|2022-06-20 05:51:20|40258.3|40238.3|40256.1|40236.1|40258.3|40238.3|40256.1|40236.1|1
1655704290000|2022-06-20 05:51:30|40256.7|40236.7|40256.7|40236.7|40256.9|40236.9|40256.7|40236.7|19
1655704300000|2022-06-20 05:51:40|40256.4|40236.4|40256.4|40236.4|40256.7|40236.7|40256.4|40236.4|1
1655704310000|2022-06-20 05:51:50|40256.7|40236.7|40253.9|40233.9|40256.7|40236.7|40253.9|40233.9|1
1655704320000|2022-06-20 05:52:00|40254.2|40234.2|40258.6|40238.6|40258.9|40238.9|40254.2|40234.2|2
1655704330000|2022-06-20 05:52:10|40256.1|40236.1|40253.1|40233.1|40261.1|40241.1|40253.1|40233.1|1
1655704340000|2022-06-20 05:52:20|40252.8|40232.8|40251.1|40231.1|40253.9|40233.9|40248.9|40228.9|13
1655704350000|2022-06-20 05:52:30|40248.9|40228.9|40236.1|40216.1|40251.1|40231.1|40236.1|40216.1|6
1655704360000|2022-06-20 05:52:40|40236.4|40216.4|40239.4|40219.4|40241.7|40221.7|40236.4|40216.4|0
1655704370000|2022-06-20 05:52:50|40241.7|40221.7|40241.7|40221.7|40244.2|40224.2|40241.7|40221.7|3
1655704380000|2022-06-20 05:53:00|40241.9|40221.9|40244.4|40224.4|40244.7|40224.7|40241.7|40221.7|3
1655704390000|2022-06-20 05:53:10|40246.7|40226.7|40248.4|40228.4|40248.4|40228.4|40244.2|40224.2|1
1655704400000|2022-06-20 05:53:20|40248.6|40228.6|40244.2|40224.2|40248.6|40228.6|40243.9|40223.9|0
1655704410000|2022-06-20 05:53:30|40246.4|40226.4|40251.4|40231.4|40251.4|40231.4|40246.1|40226.1|3
1655704420000|2022-06-20 05:53:40|40251.1|40231.1|40253.6|40233.6|40253.9|40233.9|40251.1|40231.1|0
1655704430000|2022-06-20 05:53:50|40256.4|40236.4|40261.1|40241.1|40261.4|40241.4|40256.4|40236.4|2
1655704440000|2022-06-20 05:54:00|40261.4|40241.4|40253.9|40233.9|40261.4|40241.4|40253.9|40233.9|1
1655704450000|2022-06-20 05:54:10|40254.2|40234.2|40256.9|40236.9|40256.9|40236.9|40249.4|40229.4|1
1655704460000|2022-06-20 05:54:20|40259.2|40239.2|40261.7|40241.7|40262.2|40242.2|40259.2|40239.2|0
1655704470000|2022-06-20 05:54:30|40261.1|40241.1|40254.2|40234.2|40261.1|40241.1|40254.2|40234.2|7
1655704480000|2022-06-20 05:54:40|40253.9|40233.9|40253.9|40233.9|40253.9|40233.9|40253.9|40233.9|4
1655704490000|2022-06-20 05:54:50|40251.7|40231.7|40251.9|40231.9|40251.9|40231.9|40251.7|40231.7|1
1655704500000|2022-06-20 05:55:00|40249.7|40229.7|40243.9|40223.9|40251.4|40231.4|40243.9|40223.9|6
1655704510000|2022-06-20 05:55:10|40241.7|40221.7|40239.4|40219.4|40241.7|40221.7|40239.2|40219.2|0
1655704520000|2022-06-20 05:55:20|40241.7|40221.7|40239.4|40219.4|40241.9|40221.9|40239.4|40219.4|0
1655704530000|2022-06-20 05:55:30|40239.2|40219.2|40236.7|40216.7|40239.4|40219.4|40236.7|40216.7|1
1655704540000|2022-06-20 05:55:40|40239.2|40219.2|40231.9|40211.9|40239.2|40219.2|40231.9|40211.9|2
1655704550000|2022-06-20 05:55:50|40232.2|40212.2|40234.7|40214.7|40237.2|40217.2|40231.9|40211.9|4
1655704560000|2022-06-20 05:56:00|40234.4|40214.4|40239.4|40219.4|40242.2|40222.2|40234.4|40214.4|4
1655704570000|2022-06-20 05:56:10|40237.2|40217.2|40237.2|40217.2|40237.2|40217.2|40237.2|40217.2|0
1655704580000|2022-06-20 05:56:20|40236.9|40216.9|40230|40210|40236.9|40216.9|40230|40210|1
1655704590000|2022-06-20 05:56:30|40232.2|40212.2|40246.9|40226.9|40246.9|40226.9|40232.2|40212.2|11
1655704600000|2022-06-20 05:56:40|40249.7|40229.7|40249.7|40229.7|40251.9|40231.9|40249.7|40229.7|2
1655704610000|2022-06-20 05:56:50|40249.2|40229.2|40247.2|40227.2|40249.2|40229.2|40246.1|40226.1|0
1655704620000|2022-06-20 05:57:00|40249.4|40229.4|40271.7|40251.7|40271.9|40251.9|40244.4|40224.4|7
1655704630000|2022-06-20 05:57:10|40269.2|40249.2|40259.4|40239.4|40269.2|40249.2|40254.4|40234.4|1
1655704640000|2022-06-20 05:57:20|40256.9|40236.9|40254.4|40234.4|40259.4|40239.4|40254.2|40234.2|0
1655704650000|2022-06-20 05:57:30|40251.9|40231.9|40251.9|40231.9|40254.4|40234.4|40251.9|40231.9|1
1655704660000|2022-06-20 05:57:40|40251.7|40231.7|40252.2|40232.2|40252.2|40232.2|40251.7|40231.7|1
1655704670000|2022-06-20 05:57:50|40251.9|40231.9|40251.9|40231.9|40252.2|40232.2|40251.7|40231.7|1
1655704680000|2022-06-20 05:58:00|40252.2|40232.2|40246.7|40226.7|40254.2|40234.2|40246.7|40226.7|2
1655704690000|2022-06-20 05:58:10|40242.2|40222.2|40234.4|40214.4|40242.2|40222.2|40234.4|40214.4|0
1655704700000|2022-06-20 05:58:20|40229.7|40209.7|40232.2|40212.2|40232.2|40212.2|40229.7|40209.7|1
1655704710000|2022-06-20 05:58:30|40234.4|40214.4|40234.4|40214.4|40234.4|40214.4|40229.4|40209.4|1
1655704720000|2022-06-20 05:58:40|40239.4|40219.4|40234.4|40214.4|40239.4|40219.4|40234.4|40214.4|2
1655704730000|2022-06-20 05:58:50|40231.9|40211.9|40229.4|40209.4|40234.4|40214.4|40229.4|40209.4|0
1655704740000|2022-06-20 05:59:00|40229.2|40209.2|40219.2|40199.2|40229.4|40209.4|40219.2|40199.2|3
1655704750000|2022-06-20 05:59:10|40219.4|40199.4|40214.4|40194.4|40221.7|40201.7|40214.4|40194.4|1
1655704770000|2022-06-20 05:59:30|40214.2|40194.2|40206.7|40186.7|40214.2|40194.2|40206.4|40186.4|4
1655704790000|2022-06-20 05:59:50|40209.2|40189.2|40209.4|40189.4|40209.4|40189.4|40206.7|40186.7|1
1655704800000|2022-06-20 06:00:00|40214.2|40194.2|40211.9|40191.9|40219.4|40199.4|40211.9|40191.9|7
1655704810000|2022-06-20 06:00:10|40209.7|40189.7|40211.9|40191.9|40211.9|40191.9|40207.2|40187.2|0
1655704820000|2022-06-20 06:00:20|||||||||1
1655704830000|2022-06-20 06:00:30|40209.7|40189.7|40206.4|40186.4|40209.7|40189.7|40206.4|40186.4|2
1655704840000|2022-06-20 06:00:40|40203.9|40183.9|40189.7|40169.7|40203.9|40183.9|40189.7|40169.7|1
1655704850000|2022-06-20 06:00:50|40187.5|40167.5|40184.7|40164.7|40189.4|40169.4|40184.7|40164.7|2
1655704860000|2022-06-20 06:01:00|40186.7|40166.7|40189.7|40169.7|40189.7|40169.7|40181.9|40161.9|12
1655704870000|2022-06-20 06:01:10|40190|40170|40189.7|40169.7|40192.5|40172.5|40189.7|40169.7|1
1655704880000|2022-06-20 06:01:20|40190|40170|40199.5|40179.5|40200|40180|40189.7|40169.7|9
1655704890000|2022-06-20 06:01:30|40197|40177|40197.2|40177.2|40199.5|40179.5|40197|40177|12
1655704900000|2022-06-20 06:01:40|40197|40177|40184.5|40164.5|40197|40177|40184.5|40164.5|1
1655704910000|2022-06-20 06:01:50|40187|40167|40184.5|40164.5|40187|40167|40182.2|40162.2|4
1655704920000|2022-06-20 06:02:00|40184.7|40164.7|40194.5|40174.5|40197.2|40177.2|40184.7|40164.7|2
1655704930000|2022-06-20 06:02:10|40194.2|40174.2|40191.7|40171.7|40194.5|40174.5|40191.7|40171.7|1
1655704940000|2022-06-20 06:02:20|40194.2|40174.2|40194.5|40174.5|40194.5|40174.5|40194.2|40174.2|0
1655704950000|2022-06-20 06:02:30|40197|40177|40194.5|40174.5|40197|40177|40194.5|40174.5|1
1655704960000|2022-06-20 06:02:40|40192.2|40172.2|40194.5|40174.5|40194.5|40174.5|40192.2|40172.2|0
1655704980000|2022-06-20 06:03:00|40194.7|40174.7|40182|40162|40197|40177|40182|40162|10
1655704990000|2022-06-20 06:03:10|40179.5|40159.5|40179.5|40159.5|40182.2|40162.2|40179.5|40159.5|2
1655705000000|2022-06-20 06:03:20|40179.2|40159.2|40174.7|40154.7|40179.2|40159.2|40174.7|40154.7|4
1655705010000|2022-06-20 06:03:30|40177|40157|40180|40160|40180|40160|40177|40157|3
1655705020000|2022-06-20 06:03:40|40179.7|40159.7|40179.2|40159.2|40179.7|40159.7|40179.2|40159.2|4
1655705030000|2022-06-20 06:03:50|40176.4|40156.4|40172.2|40152.2|40176.4|40156.4|40169.5|40149.5|6
1655705040000|2022-06-20 06:04:00|40179.7|40159.7|40179.2|40159.2|40182|40162|40179.2|40159.2|1
1655705050000|2022-06-20 06:04:10|40178.9|40158.9|40181.7|40161.7|40182|40162|40178.9|40158.9|0
1655705060000|2022-06-20 06:04:20|40177.2|40157.2|40187|40167|40189.2|40169.2|40177|40157|2
1655705070000|2022-06-20 06:04:30|40184.5|40164.5|40184.5|40164.5|40186.7|40166.7|40184.2|40164.2|0
1655705080000|2022-06-20 06:04:40|40186.7|40166.7|40187|40167|40187|40167|40186.7|40166.7|0
1655705090000|2022-06-20 06:04:50|40186.7|40166.7|40181.7|40161.7|40186.7|40166.7|40181.7|40161.7|0
1655705100000|2022-06-20 06:05:00|40183.9|40163.9|40182|40162|40183.9|40163.9|40181.7|40161.7|0
1655705110000|2022-06-20 06:05:10|40184.2|40164.2|40189.2|40169.2|40189.5|40169.5|40184.2|40164.2|4
1655705120000|2022-06-20 06:05:20|40189.5|40169.5|40191.7|40171.7|40191.7|40171.7|40189.5|40169.5|0
1655705130000|2022-06-20 06:05:30|40192|40172|40192.2|40172.2|40195|40175|40189.5|40169.5|5
1655705140000|2022-06-20 06:05:40|40194.5|40174.5|40199.5|40179.5|40199.7|40179.7|40194.5|40174.5|3
1655705150000|2022-06-20 06:05:50|40199.7|40179.7|40199.7|40179.7|40199.7|40179.7|40199.7|40179.7|0
1655705160000|2022-06-20 06:06:00|40200|40180|40219.2|40199.2|40219.2|40199.2|40200|40180|3
1655705170000|2022-06-20 06:06:10|40216.7|40196.7|40209.5|40189.5|40216.7|40196.7|40209.5|40189.5|0
1655705180000|2022-06-20 06:06:20|40209.2|40189.2|40204.7|40184.7|40209.2|40189.2|40204.5|40184.5|0
1655705190000|2022-06-20 06:06:30|40207|40187|40212|40192|40212|40192|40204.7|40184.7|0
1655705200000|2022-06-20 06:06:40|40212.2|40192.2|40214.5|40194.5|40214.5|40194.5|40212|40192|0
1655705210000|2022-06-20 06:06:50|40212|40192|40217|40197|40217|40197|40212|40192|0
1655705220000|2022-06-20 06:07:00|40219.7|40199.7|40234.2|40214.2|40234.5|40214.5|40219.7|40199.7|5
1655705230000|2022-06-20 06:07:10|40229.7|40209.7|40229.5|40209.5|40232|40212|40229.5|40209.5|3
1655705240000|2022-06-20 06:07:20|40229.7|40209.7|40232|40212|40237|40217|40229.7|40209.7|2
1655705260000|2022-06-20 06:07:40|40231.7|40211.7|40231.7|40211.7|40231.7|40211.7|40231.7|40211.7|1
1655705270000|2022-06-20 06:07:50|40229.2|40209.2|40229.2|40209.2|40229.2|40209.2|40229.2|40209.2|1
1655705280000|2022-06-20 06:08:00|40229.5|40209.5|40226.7|40206.7|40232|40212|40226.7|40206.7|6
1655705290000|2022-06-20 06:08:10|40227|40207|40224.5|40204.5|40229.5|40209.5|40224.5|40204.5|1
1655705300000|2022-06-20 06:08:20|40224.7|40204.7|40227|40207|40227|40207|40224.7|40204.7|0
1655705310000|2022-06-20 06:08:30|40227.2|40207.2|40229.5|40209.5|40229.5|40209.5|40227.2|40207.2|0
1655705320000|2022-06-20 06:08:40|40229.2|40209.2|40222.5|40202.5|40229.5|40209.5|40220|40200|19
1655705330000|2022-06-20 06:08:50|40224.7|40204.7|40224.5|40204.5|40227|40207|40224.5|40204.5|0
1655705350000|2022-06-20 06:09:10|40224.7|40204.7|40227|40207|40232|40212|40224.7|40204.7|7
1655705370000|2022-06-20 06:09:30|40224.5|40204.5|40221.4|40201.4|40227|40207|40221.4|40201.4|1
1655705380000|2022-06-20 06:09:40|40221.2|40201.2|40221.4|40201.4|40221.4|40201.4|40218.9|40198.9|0
1655705390000|2022-06-20 06:09:50|40221.2|40201.2|40221.7|40201.7|40221.7|40201.7|40221.2|40201.2|0
1655705400000|2022-06-20 06:10:00|40217.2|40197.2|40204.7|40184.7|40217.2|40197.2|40204.5|40184.5|4
1655705410000|2022-06-20 06:10:10|40209.2|40189.2|40224.5|40204.5|40229.5|40209.5|40209.2|40189.2|5
1655705420000|2022-06-20 06:10:20|40221.7|40201.7|40214.2|40194.2|40222|40202|40212|40192|5
1655705430000|2022-06-20 06:10:30|40214.5|40194.5|40216.7|40196.7|40219.5|40199.5|40214.5|40194.5|1
1655705440000|2022-06-20 06:10:40|40214.5|40194.5|40213.7|40193.7|40214.5|40194.5|40213.4|40193.4|2
1655705460000|2022-06-20 06:11:00|40211.7|40191.7|40214.5|40194.5|40214.5|40194.5|40210|40190|5
1655705470000|2022-06-20 06:11:10|40214.2|40194.2|40203.9|40183.9|40214.2|40194.2|40203.9|40183.9|4
1655705480000|2022-06-20 06:11:20|40201.7|40181.7|40197.2|40177.2|40201.7|40181.7|40195|40175|0
1655705490000|2022-06-20 06:11:30|40199.5|40179.5|40201.7|40181.7|40201.7|40181.7|40199.5|40179.5|1
1655705500000|2022-06-20 06:11:40|40198.9|40178.9|40198.9|40178.9|40198.9|40178.9|40198.9|40178.9|2
1655705510000|2022-06-20 06:11:50|40193.9|40173.9|40186.7|40166.7|40193.9|40173.9|40186.7|40166.7|11
1655705520000|2022-06-20 06:12:00|40186.4|40166.4|40186.7|40166.7|40187|40167|40186.2|40166.2|6
1655705530000|2022-06-20 06:12:10|40184.2|40164.2|40181.2|40161.2|40184.2|40164.2|40181.2|40161.2|2
1655705540000|2022-06-20 06:12:20|40181.4|40161.4|40181.4|40161.4|40183.7|40163.7|40181.2|40161.2|0
1655705550000|2022-06-20 06:12:30|40181.7|40161.7|40182|40162|40183.9|40163.9|40179.5|40159.5|2
1655705560000|2022-06-20 06:12:40|||||||||2
1655705570000|2022-06-20 06:12:50|40182.2|40162.2|40182.2|40162.2|40182.2|40162.2|40181.7|40161.7|5
1655705580000|2022-06-20 06:13:00|40184.5|40164.5|40197.2|40177.2|40197.2|40177.2|40184.5|40164.5|10
1655705590000|2022-06-20 06:13:10|40197|40177|40202.2|40182.2|40202.5|40182.5|40197|40177|0
1655705600000|2022-06-20 06:13:20|40205|40185|40207.2|40187.2|40207.2|40187.2|40205|40185|0
1655705610000|2022-06-20 06:13:30|40204.7|40184.7|40202|40182|40204.7|40184.7|40199.5|40179.5|0
1655705620000|2022-06-20 06:13:40|40204.5|40184.5|40202.2|40182.2|40207|40187|40202.2|40182.2|0
1655705630000|2022-06-20 06:13:50|40204.5|40184.5|40206.7|40186.7|40207|40187|40202.2|40182.2|3
1655705640000|2022-06-20 06:14:00|40204.7|40184.7|40202.2|40182.2|40207.2|40187.2|40202.2|40182.2|1
1655705650000|2022-06-20 06:14:10|||||||||1
1655705660000|2022-06-20 06:14:20|40200|40180|40207.2|40187.2|40209.7|40189.7|40200|40180|3
1655705670000|2022-06-20 06:14:30|40207|40187|40202.2|40182.2|40207.2|40187.2|40199.7|40179.7|0
1655705680000|2022-06-20 06:14:40|40200|40180|40199.7|40179.7|40200|40180|40199.5|40179.5|0
1655705690000|2022-06-20 06:14:50|40199.5|40179.5|40199.2|40179.2|40199.7|40179.7|40199.2|40179.2|1
1655705700000|2022-06-20 06:15:00|40199.5|40179.5|40199.5|40179.5|40199.7|40179.7|40196.7|40176.7|6
1655705710000|2022-06-20 06:15:10|40197.2|40177.2|40202.5|40182.5|40202.5|40182.5|40197.2|40177.2|0
1655705720000|2022-06-20 06:15:20|40203.1|40183.1|40209.8|40189.8|40209.8|40189.8|40203.1|40183.1|2
1655705730000|2022-06-20 06:15:30|40207.5|40187.5|40210|40190|40210|40190|40207.5|40187.5|0
1655705740000|2022-06-20 06:15:40|40212.3|40192.3|40207|40187|40212.3|40192.3|40207|40187|6
1655705750000|2022-06-20 06:15:50|40207.3|40187.3|40215|40195|40215|40195|40207.3|40187.3|3
1655705760000|2022-06-20 06:16:00|40215.3|40195.3|40234.8|40214.8|40234.8|40214.8|40215.3|40195.3|6
1655705770000|2022-06-20 06:16:10|40232.3|40212.3|40227.3|40207.3|40232.3|40212.3|40222.3|40202.3|0
1655705780000|2022-06-20 06:16:20|40224.5|40204.5|40222.3|40202.3|40225|40205|40222.3|40202.3|0
1655705790000|2022-06-20 06:16:30|40222.5|40202.5|40227|40207|40227.3|40207.3|40222.3|40202.3|3
1655705800000|2022-06-20 06:16:40|40222.3|40202.3|40219.5|40199.5|40227.3|40207.3|40219.5|40199.5|5
1655705810000|2022-06-20 06:16:50|40217.3|40197.3|40212.5|40192.5|40217.3|40197.3|40212.3|40192.3|4
1655705820000|2022-06-20 06:17:00|40212.8|40192.8|40209.5|40189.5|40215|40195|40209.5|40189.5|2
1655705830000|2022-06-20 06:17:10|40209.8|40189.8|40214.8|40194.8|40215|40195|40209.8|40189.8|6
1655705840000|2022-06-20 06:17:20|40217.3|40197.3|40212.3|40192.3|40222.3|40202.3|40212.3|40192.3|10
1655705850000|2022-06-20 06:17:30|40212|40192|40212|40192|40212|40192|40212|40192|2
1655705860000|2022-06-20 06:17:40|40207.3|40187.3|40205|40185|40207.3|40187.3|40202.3|40182.3|3
1655705870000|2022-06-20 06:17:50|40205.3|40185.3|40210|40190|40212.5|40192.5|40205.3|40185.3|22
1655705880000|2022-06-20 06:18:00|40212.5|40192.5|40212.8|40192.8|40212.8|40192.8|40212.5|40192.5|1
1655705890000|2022-06-20 06:18:10|40210.6|40190.6|40210|40190|40210.6|40190.6|40210|40190|0
1655705900000|2022-06-20 06:18:20|40207.5|40187.5|40205|40185|40207.5|40187.5|40202.3|40182.3|2
1655705910000|2022-06-20 06:18:30|40205.3|40185.3|40217.3|40197.3|40219.8|40199.8|40205.3|40185.3|1
1655705920000|2022-06-20 06:18:40|40214.8|40194.8|40210.3|40190.3|40214.8|40194.8|40210.3|40190.3|0
1655705930000|2022-06-20 06:18:50|40207.5|40187.5|40207.5|40187.5|40209.8|40189.8|40205|40185|1
1655705940000|2022-06-20 06:19:00|40209.8|40189.8|40207.3|40187.3|40209.8|40189.8|40207.3|40187.3|1
1655705950000|2022-06-20 06:19:10|40209.8|40189.8|40209.8|40189.8|40212.3|40192.3|40207.5|40187.5|2
1655705960000|2022-06-20 06:19:20|40212.3|40192.3|40209.8|40189.8|40212.3|40192.3|40207.5|40187.5|2
1655705970000|2022-06-20 06:19:30|40210|40190|40214.8|40194.8|40214.8|40194.8|40210|40190|0
1655705980000|2022-06-20 06:19:40|40212.3|40192.3|40217.3|40197.3|40217.3|40197.3|40212.3|40192.3|0
1655705990000|2022-06-20 06:19:50|40214.8|40194.8|40212.5|40192.5|40214.8|40194.8|40212.3|40192.3|1
1655706000000|2022-06-20 06:20:00|40214.8|40194.8|40206.7|40186.7|40217.3|40197.3|40204.5|40184.5|2
1655706010000|2022-06-20 06:20:10|40204.5|40184.5|40202.3|40182.3|40204.8|40184.8|40202.3|40182.3|0
1655706020000|2022-06-20 06:20:20|40202.5|40182.5|40205|40185|40205|40185|40202.5|40182.5|1
1655706030000|2022-06-20 06:20:30|40204.8|40184.8|40202.3|40182.3|40204.8|40184.8|40202.3|40182.3|0
1655706060000|2022-06-20 06:21:00|40196.7|40176.7|40192.3|40172.3|40196.7|40176.7|40182.5|40162.5|8
1655706070000|2022-06-20 06:21:10|40190|40170|40197.3|40177.3|40197.3|40177.3|40187.3|40167.3|5
1655706080000|2022-06-20 06:21:20|40199.5|40179.5|40199.5|40179.5|40199.5|40179.5|40197.3|40177.3|3
1655706090000|2022-06-20 06:21:30|40197.3|40177.3|40192.3|40172.3|40197.3|40177.3|40192.3|40172.3|0
1655706100000|2022-06-20 06:21:40|40194.5|40174.5|40189.5|40169.5|40197|40177|40189.5|40169.5|0
1655706110000|2022-06-20 06:21:50|40189.2|40169.2|40190|40170|40190|40170|40184.5|40164.5|10
1655706120000|2022-06-20 06:22:00|40187.8|40167.8|40192.5|40172.5|40192.5|40172.5|40187.5|40167.5|5
1655706130000|2022-06-20 06:22:10|40195|40175|40202.3|40182.3|40202.3|40182.3|40192.5|40172.5|1
1655706140000|2022-06-20 06:22:20|40204.8|40184.8|40204.8|40184.8|40207.3|40187.3|40204.8|40184.8|0
1655706160000|2022-06-20 06:22:40|40202.3|40182.3|40202.5|40182.5|40204.5|40184.5|40199.8|40179.8|1
1655706170000|2022-06-20 06:22:50|40202.3|40182.3|40197.3|40177.3|40202.3|40182.3|40197.3|40177.3|0
1655706180000|2022-06-20 06:23:00|40199.5|40179.5|40197.3|40177.3|40199.5|40179.5|40194.8|40174.8|0
1655706190000|2022-06-20 06:23:10|40197|40177|40197|40177|40197.3|40177.3|40194.8|40174.8|0
1655706200000|2022-06-20 06:23:20|40197.3|40177.3|40197.3|40177.3|40197.3|40177.3|40194.8|40174.8|0
1655706210000|2022-06-20 06:23:30|40202.3|40182.3|40204.8|40184.8|40204.8|40184.8|40202.3|40182.3|1
1655706220000|2022-06-20 06:23:40|40202.3|40182.3|40202|40182|40204.8|40184.8|40202|40182|0
1655706230000|2022-06-20 06:23:50|40202.3|40182.3|40197.3|40177.3|40204.8|40184.8|40195|40175|5
1655706240000|2022-06-20 06:24:00|40194.8|40174.8|40189.8|40169.8|40194.8|40174.8|40184.8|40164.8|2
1655706250000|2022-06-20 06:24:10|40192.3|40172.3|40192.3|40172.3|40192.3|40172.3|40192.3|40172.3|0
1655706260000|2022-06-20 06:24:20|40194.8|40174.8|40192|40172|40197.3|40177.3|40190|40170|6
1655706270000|2022-06-20 06:24:30|40192.3|40172.3|40189.8|40169.8|40192.3|40172.3|40189.8|40169.8|2
1655706280000|2022-06-20 06:24:40|40187.3|40167.3|40182.5|40162.5|40187.5|40167.5|40182.5|40162.5|1
1655706290000|2022-06-20 06:24:50|40185|40165|40187.3|40167.3|40187.3|40167.3|40184.8|40164.8|4
1655706300000|2022-06-20 06:25:00|40187|40167|40187.5|40167.5|40187.5|40167.5|40182.3|40162.3|5
1655706310000|2022-06-20 06:25:10|40187.3|40167.3|40187.5|40167.5|40190|40170|40182.3|40162.3|3
1655706320000|2022-06-20 06:25:20|40187.3|40167.3|40182|40162|40187.3|40167.3|40179.8|40159.8|1
1655706330000|2022-06-20 06:25:30|40182.3|40162.3|40179.8|40159.8|40182.3|40162.3|40179.8|40159.8|0
1655706340000|2022-06-20 06:25:40|40179.5|40159.5|40182|40162|40182|40162|40179.5|40159.5|0
1655706350000|2022-06-20 06:25:50|40184.5|40164.5|40182|40162|40184.5|40164.5|40182|40162|0
1655706360000|2022-06-20 06:26:00|40179.8|40159.8|40179.5|40159.5|40179.8|40159.8|40179.5|40159.5|0
1655706380000|2022-06-20 06:26:20|40181.7|40161.7|40179.5|40159.5|40181.7|40161.7|40179.5|40159.5|0
1655706390000|2022-06-20 06:26:30|40177.3|40157.3|40179.8|40159.8|40182.3|40162.3|40177.3|40157.3|0
1655706400000|2022-06-20 06:26:40|40182.3|40162.3|40177.3|40157.3|40182.3|40162.3|40177.3|40157.3|0
1655706410000|2022-06-20 06:26:50|40179.8|40159.8|40177.3|40157.3|40179.8|40159.8|40177.3|40157.3|0
1655706420000|2022-06-20 06:27:00|40180|40160|40182.3|40162.3|40182.3|40162.3|40179.8|40159.8|1
1655706440000|2022-06-20 06:27:20|40184.8|40164.8|40177.8|40157.8|40184.8|40164.8|40177.5|40157.5|4
1655706450000|2022-06-20 06:27:30|40177.5|40157.5|40179.8|40159.8|40179.8|40159.8|40177.5|40157.5|1
1655706460000|2022-06-20 06:27:40|40182.3|40162.3|40184.8|40164.8|40184.8|40164.8|40182.3|40162.3|1
1655706470000|2022-06-20 06:27:50|40185|40165|40187.3|40167.3|40187.3|40167.3|40185|40165|1
1655706480000|2022-06-20 06:28:00|40187.5|40167.5|40179.8|40159.8|40192|40172|40179.8|40159.8|4
1655706490000|2022-06-20 06:28:10|40177.3|40157.3|40174.5|40154.5|40179.8|40159.8|40174.2|40154.2|3
1655706500000|2022-06-20 06:28:20|40174.2|40154.2|40174.5|40154.5|40174.5|40154.5|40174.2|40154.2|0
1655706510000|2022-06-20 06:28:30|40174.2|40154.2|40174.5|40154.5|40174.5|40154.5|40174.2|40154.2|0
1655706520000|2022-06-20 06:28:40|40174.2|40154.2|40174.2|40154.2|40174.5|40154.5|40174.2|40154.2|1
1655706530000|2022-06-20 06:28:50|40174.5|40154.5|40176.7|40156.7|40177|40157|40172.3|40152.3|0
1655706540000|2022-06-20 06:29:00|40174.5|40154.5|40177|40157|40177.3|40157.3|40172.3|40152.3|10
1655706550000|2022-06-20 06:29:10|40174.5|40154.5|40172.5|40152.5|40177|40157|40172.5|40152.5|1
1655706560000|2022-06-20 06:29:20|40174.8|40154.8|40172.3|40152.3|40177|40157|40172|40152|1
1655706570000|2022-06-20 06:29:30|40172|40152|40159.8|40139.8|40172|40152|40159.8|40139.8|7
1655706580000|2022-06-20 06:29:40|40162.3|40142.3|40162.3|40142.3|40162.5|40142.5|40162.3|40142.3|0
1655706590000|2022-06-20 06:29:50|40160.1|40140.1|40159.8|40139.8|40162.6|40142.6|40159.8|40139.8|1
1655706600000|2022-06-20 06:30:00|40162|40142|40162|40142|40162|40142|40162|40142|0
1655706610000|2022-06-20 06:30:10|40164.5|40144.5|40157.3|40137.3|40167|40147|40157.3|40137.3|4
1655706620000|2022-06-20 06:30:20|40159.8|40139.8|40159.8|40139.8|40159.8|40139.8|40159.8|40139.8|0
1655706630000|2022-06-20 06:30:30|40157.3|40137.3|40157.3|40137.3|40159.8|40139.8|40157.3|40137.3|2
1655706640000|2022-06-20 06:30:40|40152|40132|40152|40132|40152|40132|40152|40132|2
1655706650000|2022-06-20 06:30:50|40149.5|40129.5|40134.5|40114.5|40151.7|40131.7|40134.5|40114.5|9
1655706660000|2022-06-20 06:31:00|40127.6|40107.6|40137|40117|40137|40117|40127.3|40107.3|8
1655706670000|2022-06-20 06:31:10|40137.3|40117.3|40129.8|40109.8|40137.3|40117.3|40129.8|40109.8|1
1655706680000|2022-06-20 06:31:20|40127|40107|40124.2|40104.2|40127|40107|40124.2|40104.2|1
1655706690000|2022-06-20 06:31:30|40124.5|40104.5|40124.8|40104.8|40124.8|40104.8|40122|40102|0
1655706700000|2022-06-20 06:31:40|40132|40112|40127.3|40107.3|40132.3|40112.3|40124.8|40104.8|3
1655706710000|2022-06-20 06:31:50|40124.8|40104.8|40119.8|40099.8|40124.8|40104.8|40119.8|40099.8|0
1655706720000|2022-06-20 06:32:00|40114.8|40094.8|40129.8|40109.8|40130.1|40110.1|40112.3|40092.3|9
1655706730000|2022-06-20 06:32:10|40127.3|40107.3|40142|40122|40142.3|40122.3|40125.3|40105.3|8
1655706740000|2022-06-20 06:32:20|40139.8|40119.8|40142.3|40122.3|40142.8|40122.8|40137.6|40117.6|0
1655706750000|2022-06-20 06:32:30|40145.1|40125.1|40147.3|40127.3|40147.6|40127.6|40145.1|40125.1|4
1655706760000|2022-06-20 06:32:40|40147.6|40127.6|40144.8|40124.8|40149.8|40129.8|40144.8|40124.8|0
1655706770000|2022-06-20 06:32:50|40145.1|40125.1|40144.8|40124.8|40145.1|40125.1|40144.8|40124.8|0
1655706780000|2022-06-20 06:33:00|40144.5|40124.5|40147|40127|40149.5|40129.5|40144.5|40124.5|4
1655706790000|2022-06-20 06:33:10|40147.3|40127.3|40147|40127|40149.5|40129.5|40144.5|40124.5|0
1655706800000|2022-06-20 06:33:20|40146.7|40126.7|40152|40132|40152|40132|40144.5|40124.5|0
1655706810000|2022-06-20 06:33:30|40149.5|40129.5|40152.3|40132.3|40152.3|40132.3|40149.5|40129.5|1
1655706820000|2022-06-20 06:33:40|40147.6|40127.6|40144.8|40124.8|40147.6|40127.6|40144.8|40124.8|3
1655706830000|2022-06-20 06:33:50|40142.6|40122.6|40137|40117|40142.6|40122.6|40137|40117|1
1655706840000|2022-06-20 06:34:00|40136.7|40116.7|40129.8|40109.8|40136.7|40116.7|40129.8|40109.8|3
1655706850000|2022-06-20 06:34:10|40129.5|40109.5|40127.3|40107.3|40130.1|40110.1|40124.8|40104.8|4
1655706860000|2022-06-20 06:34:20|40127|40107|40127.3|40107.3|40127.3|40107.3|40124.8|40104.8|1
1655706870000|2022-06-20 06:34:30|40124.8|40104.8|40124.8|40104.8|40124.8|40104.8|40124.8|40104.8|3
1655706880000|2022-06-20 06:34:40|40122.3|40102.3|40122.3|40102.3|40124.8|40104.8|40122.3|40102.3|4
1655706890000|2022-06-20 06:34:50|40114.5|40094.5|40119.8|40099.8|40119.8|40099.8|40114.5|40094.5|7
1655706900000|2022-06-20 06:35:00|40119.5|40099.5|40119.5|40099.5|40122.3|40102.3|40119.5|40099.5|2
1655706910000|2022-06-20 06:35:10|40119.8|40099.8|40122.3|40102.3|40122.3|40102.3|40119.5|40099.5|3
1655706920000|2022-06-20 06:35:20|40122.6|40102.6|40124.5|40104.5|40125.1|40105.1|40122.3|40102.3|0
1655706930000|2022-06-20 06:35:30|40122.3|40102.3|40119.5|40099.5|40122.3|40102.3|40119.5|40099.5|0
1655706940000|2022-06-20 06:35:40|40119.8|40099.8|40122|40102|40122.3|40102.3|40119.5|40099.5|0
1655706950000|2022-06-20 06:35:50|40122.3|40102.3|40129.8|40109.8|40129.8|40109.8|40122.3|40102.3|1
1655706960000|2022-06-20 06:36:00|40130.1|40110.1|40129.8|40109.8|40132.3|40112.3|40129.8|40109.8|0
1655706970000|2022-06-20 06:36:10|40132.3|40112.3|40134.5|40114.5|40134.8|40114.8|40132.3|40112.3|0
1655706980000|2022-06-20 06:36:20|40134.8|40114.8|40140.1|40120.1|40142.3|40122.3|40134.8|40114.8|12
1655706990000|2022-06-20 06:36:30|40139.8|40119.8|40142.3|40122.3|40142.3|40122.3|40137.6|40117.6|3
1655707000000|2022-06-20 06:36:40|40152.6|40132.6|40159.8|40139.8|40159.8|40139.8|40149.5|40129.5|7
1655707010000|2022-06-20 06:36:50|40162.3|40142.3|40162.3|40142.3|40162.3|40142.3|40159.8|40139.8|2
1655707020000|2022-06-20 06:37:00|40159.8|40139.8|40165.1|40145.1|40165.1|40145.1|40159.8|40139.8|5
1655707030000|2022-06-20 06:37:10|40164.8|40144.8|40165.1|40145.1|40165.1|40145.1|40164.8|40144.8|0
1655707040000|2022-06-20 06:37:20|40164.8|40144.8|40162.3|40142.3|40164.8|40144.8|40159.8|40139.8|3
1655707050000|2022-06-20 06:37:30|40164.8|40144.8|40164.8|40144.8|40164.8|40144.8|40164.8|40144.8|0
1655707060000|2022-06-20 06:37:40|40165.1|40145.1|40167.6|40147.6|40167.6|40147.6|40164.8|40144.8|0
1655707070000|2022-06-20 06:37:50|40169.8|40149.8|40177.3|40157.3|40177.6|40157.6|40169.8|40149.8|5
1655707080000|2022-06-20 06:38:00|40174.8|40154.8|40169.8|40149.8|40174.8|40154.8|40169.8|40149.8|1
1655707090000|2022-06-20 06:38:10|40172.3|40152.3|40175.3|40155.3|40175.3|40155.3|40172.3|40152.3|0
1655707100000|2022-06-20 06:38:20|40175.1|40155.1|40177.8|40157.8|40177.8|40157.8|40175.1|40155.1|0
1655707110000|2022-06-20 06:38:30|40180.1|40160.1|40179.8|40159.8|40182.8|40162.8|40179.8|40159.8|0
1655707120000|2022-06-20 06:38:40|40179.5|40159.5|40172.6|40152.6|40179.5|40159.5|40172.6|40152.6|1
1655707130000|2022-06-20 06:38:50|40172.8|40152.8|40175.1|40155.1|40175.1|40155.1|40172.8|40152.8|0
1655707140000|2022-06-20 06:39:00|40177.3|40157.3|40177.3|40157.3|40177.3|40157.3|40177.3|40157.3|0
1655707150000|2022-06-20 06:39:10|40177.8|40157.8|40182.3|40162.3|40182.3|40162.3|40177.3|40157.3|0
1655707160000|2022-06-20 06:39:20|40185.1|40165.1|40185.1|40165.1|40185.1|40165.1|40185.1|40165.1|0
1655707170000|2022-06-20 06:39:30|||||||||2
1655707180000|2022-06-20 06:39:40|40187.3|40167.3|40184.8|40164.8|40187.3|40167.3|40182.3|40162.3|1
1655707190000|2022-06-20 06:39:50|40187|40167|40189.8|40169.8|40189.8|40169.8|40182.3|40162.3|3
1655707200000|2022-06-20 06:40:00|40192.3|40172.3|40189.8|40169.8|40192.3|40172.3|40189.8|40169.8|0
1655707210000|2022-06-20 06:40:10|40187.3|40167.3|40184.8|40164.8|40189.5|40169.5|40184.8|40164.8|0
1655707220000|2022-06-20 06:40:20|40185.1|40165.1|40189.8|40169.8|40189.8|40169.8|40185.1|40165.1|0
1655707230000|2022-06-20 06:40:30|40189.5|40169.5|40190.1|40170.1|40190.1|40170.1|40189.5|40169.5|1
1655707240000|2022-06-20 06:40:40|40187.8|40167.8|40187.6|40167.6|40187.8|40167.8|40187.6|40167.6|0
1655707250000|2022-06-20 06:40:50|40189.8|40169.8|40190.1|40170.1|40192|40172|40187.3|40167.3|0
1655707260000|2022-06-20 06:41:00|40192.3|40172.3|40192.3|40172.3|40192.6|40172.6|40189.8|40169.8|1
1655707270000|2022-06-20 06:41:10|40192|40172|40174.8|40154.8|40192|40172|40172.3|40152.3|1
1655707280000|2022-06-20 06:41:20|40172.3|40152.3|40167.3|40147.3|40174.8|40154.8|40167.3|40147.3|1
1655707290000|2022-06-20 06:41:30|40169.5|40149.5|40167|40147|40169.8|40149.8|40167|40147|0
1655707300000|2022-06-20 06:41:40|40167.3|40147.3|40167.3|40147.3|40167.3|40147.3|40167|40147|0
1655707310000|2022-06-20 06:41:50|40169.8|40149.8|40169.8|40149.8|40169.8|40149.8|40169.8|40149.8|0
1655707320000|2022-06-20 06:42:00|40172.3|40152.3|40172|40152|40174.8|40154.8|40172|40152|3
1655707330000|2022-06-20 06:42:10|40169.3|40149.3|40162.3|40142.3|40169.3|40149.3|40162.3|40142.3|0
1655707340000|2022-06-20 06:42:20|40164.5|40144.5|40167|40147|40167|40147|40164.5|40144.5|0
1655707350000|2022-06-20 06:42:30|40167.3|40147.3|40167.3|40147.3|40167.3|40147.3|40167|40147|0
1655707360000|2022-06-20 06:42:40|40169.8|40149.8|40172.3|40152.3|40172.3|40152.3|40169.8|40149.8|4
1655707370000|2022-06-20 06:42:50|40172.6|40152.6|40177.3|40157.3|40177.6|40157.6|40172.6|40152.6|1
1655707380000|2022-06-20 06:43:00|40177.6|40157.6|40174.8|40154.8|40179.5|40159.5|40174.8|40154.8|0
1655707400000|2022-06-20 06:43:20|40172|40152|40169.8|40149.8|40172.3|40152.3|40169.8|40149.8|1
1655707420000|2022-06-20 06:43:40|40167.6|40147.6|40167.3|40147.3|40167.6|40147.6|40167.3|40147.3|1
1655707430000|2022-06-20 06:43:50|40164.8|40144.8|40162.3|40142.3|40164.8|40144.8|40162.3|40142.3|3
1655707440000|2022-06-20 06:44:00|40160.1|40140.1|40149.5|40129.5|40160.1|40140.1|40149.3|40129.3|3
1655707460000|2022-06-20 06:44:20|40150.1|40130.1|40152.3|40132.3|40154.8|40134.8|40150.1|40130.1|4
1655707470000|2022-06-20 06:44:30|40154.5|40134.5|40152.3|40132.3|40157.3|40137.3|40152.3|40132.3|1
1655707480000|2022-06-20 06:44:40|40154.8|40134.8|40157.3|40137.3|40157.3|40137.3|40152.3|40132.3|0
1655707490000|2022-06-20 06:44:50|40157|40137|40145.1|40125.1|40157|40137|40145.1|40125.1|7
1655707500000|2022-06-20 06:45:00|40147.3|40127.3|40149.8|40129.8|40149.8|40129.8|40147.3|40127.3|0
1655707510000|2022-06-20 06:45:10|40153.1|40133.1|40164.8|40144.8|40167.3|40147.3|40153.1|40133.1|3
1655707520000|2022-06-20 06:45:20|40167|40147|40169.8|40149.8|40169.8|40149.8|40164.8|40144.8|3
1655707530000|2022-06-20 06:45:30|40170.1|40150.1|40172.3|40152.3|40172.3|40152.3|40170.1|40150.1|1
1655707540000|2022-06-20 06:45:40|40174.8|40154.8|40180.1|40160.1|40180.1|40160.1|40172.6|40152.6|1
1655707550000|2022-06-20 06:45:50|40182.9|40162.9|40178.1|40158.1|40182.9|40162.9|40177.9|40157.9|4
1655707560000|2022-06-20 06:46:00|40178.4|40158.4|40177.6|40157.6|40180.6|40160.6|40177.6|40157.6|3
1655707570000|2022-06-20 06:46:10|40175.4|40155.4|40175.1|40155.1|40175.6|40155.6|40175.1|40155.1|1
1655707580000|2022-06-20 06:46:20|40172.9|40152.9|40172.6|40152.6|40175.1|40155.1|40172.6|40152.6|0
1655707590000|2022-06-20 06:46:30|40172.3|40152.3|40167.3|40147.3|40172.3|40152.3|40167.3|40147.3|1
1655707600000|2022-06-20 06:46:40|40162.6|40142.6|40165.1|40145.1|40165.1|40145.1|40162.6|40142.6|0
1655707610000|2022-06-20 06:46:50|40160.1|40140.1|40160.4|40140.4|40162.6|40142.6|40157.6|40137.6|3
1655707620000|2022-06-20 06:47:00|40160.1|40140.1|40160.1|40140.1|40160.1|40140.1|40157.6|40137.6|2
1655707630000|2022-06-20 06:47:10|40160.4|40140.4|40162.3|40142.3|40162.6|40142.6|40160.1|40140.1|0
1655707640000|2022-06-20 06:47:20|40160.4|40140.4|40167.6|40147.6|40167.6|40147.6|40160.1|40140.1|0
1655707650000|2022-06-20 06:47:30|40165.1|40145.1|40162.9|40142.9|40167.6|40147.6|40162.9|40142.9|2
1655707660000|2022-06-20 06:47:40|40162.6|40142.6|40162.3|40142.3|40162.6|40142.6|40162.3|40142.3|1
1655707670000|2022-06-20 06:47:50|40160.1|40140.1|40160.1|40140.1|40162.6|40142.6|40160.1|40140.1|1
1655707680000|2022-06-20 06:48:00|40155.1|40135.1|40150.1|40130.1|40155.1|40135.1|40150.1|40130.1|2
1655707690000|2022-06-20 06:48:10|40147.6|40127.6|40145.4|40125.4|40147.6|40127.6|40145.1|40125.1|1
1655707700000|2022-06-20 06:48:20|40147.6|40127.6|40147.9|40127.9|40147.9|40127.9|40145.1|40125.1|0
1655707710000|2022-06-20 06:48:30|40150.1|40130.1|40150.1|40130.1|40150.1|40130.1|40145.1|40125.1|1
1655707720000|2022-06-20 06:48:40|40150.4|40130.4|40157.3|40137.3|40157.6|40137.6|40150.4|40130.4|1
1655707730000|2022-06-20 06:48:50|40155.1|40135.1|40155.4|40135.4|40157.6|40137.6|40155.1|40135.1|1
1655707740000|2022-06-20 06:49:00|40157.6|40137.6|40160.1|40140.1|40160.1|40140.1|40155.1|40135.1|1
1655707750000|2022-06-20 06:49:10|40160.4|40140.4|40165.4|40145.4|40165.4|40145.4|40160.4|40140.4|1
1655707760000|2022-06-20 06:49:20|40167.6|40147.6|40165.1|40145.1|40167.6|40147.6|40165.1|40145.1|0
1655707770000|2022-06-20 06:49:30|40167.6|40147.6|40162.6|40142.6|40167.6|40147.6|40162.6|40142.6|0
1655707780000|2022-06-20 06:49:40|40165.1|40145.1|40162.6|40142.6|40165.1|40145.1|40162.6|40142.6|0
1655707790000|2022-06-20 06:49:50|40160.1|40140.1|40152.6|40132.6|40160.1|40140.1|40150.1|40130.1|3
1655707800000|2022-06-20 06:50:00|40150.1|40130.1|40145.1|40125.1|40152.6|40132.6|40145.1|40125.1|0
1655707810000|2022-06-20 06:50:10|40144.8|40124.8|40132.6|40112.6|40144.8|40124.8|40132.6|40112.6|3
1655707820000|2022-06-20 06:50:20|40132.3|40112.3|40132.6|40112.6|40132.6|40112.6|40130.4|40110.4|0
1655707830000|2022-06-20 06:50:30|40132.3|40112.3|40132.6|40112.6|40132.6|40112.6|40130.1|40110.1|1
1655707840000|2022-06-20 06:50:40|40130.1|40110.1|40132.6|40112.6|40132.6|40112.6|40130.1|40110.1|0
1655707860000|2022-06-20 06:51:00|40130.1|40110.1|40130.1|40110.1|40130.1|40110.1|40127.6|40107.6|3
1655707870000|2022-06-20 06:51:10|40130.4|40110.4|40140.1|40120.1|40142.6|40122.6|40130.4|40110.4|1
1655707880000|2022-06-20 06:51:20|40139.8|40119.8|40139.8|40119.8|40140.1|40120.1|40137.9|40117.9|0
1655707890000|2022-06-20 06:51:30|40137.6|40117.6|40137.6|40117.6|40140.1|40120.1|40135.1|40115.1|0
1655707900000|2022-06-20 06:51:40|40137.9|40117.9|40132.9|40112.9|40140.1|40120.1|40132.9|40112.9|1
1655707910000|2022-06-20 06:51:50|40134.8|40114.8|40125.1|40105.1|40135.1|40115.1|40125.1|40105.1|3
1655707920000|2022-06-20 06:52:00|40124.8|40104.8|40124.8|40104.8|40127.6|40107.6|40122.3|40102.3|1
1655707930000|2022-06-20 06:52:10|40124.6|40104.6|40122.3|40102.3|40124.6|40104.6|40122.3|40102.3|0
1655707940000|2022-06-20 06:52:20|40122.6|40102.6|40125.1|40105.1|40125.1|40105.1|40122.3|40102.3|3
1655707950000|2022-06-20 06:52:30|40122.3|40102.3|40119|40099|40125.1|40105.1|40119|40099|5
1655707960000|2022-06-20 06:52:40|40110.1|40090.1|40110.1|40090.1|40110.1|40090.1|40110.1|40090.1|2
1655707970000|2022-06-20 06:52:50|40105.1|40085.1|40102.6|40082.6|40105.1|40085.1|40102.6|40082.6|4
1655707980000|2022-06-20 06:53:00|40100.1|40080.1|40125.1|40105.1|40125.1|40105.1|40100.1|40080.1|6
1655707990000|2022-06-20 06:53:10|40122.6|40102.6|40120.1|40100.1|40122.6|40102.6|40120.1|40100.1|0
1655708000000|2022-06-20 06:53:20|40122.3|40102.3|40124.8|40104.8|40124.8|40104.8|40122.3|40102.3|0
1655708010000|2022-06-20 06:53:30|40124.6|40104.6|40122.3|40102.3|40124.6|40104.6|40119.8|40099.8|2
1655708030000|2022-06-20 06:53:50|40122.6|40102.6|40119.8|40099.8|40122.6|40102.6|40119.8|40099.8|1
1655708040000|2022-06-20 06:54:00|40120.1|40100.1|40127.3|40107.3|40127.3|40107.3|40120.1|40100.1|0
1655708050000|2022-06-20 06:54:10|40127.6|40107.6|40127.3|40107.3|40129.8|40109.8|40127.3|40107.3|1
1655708060000|2022-06-20 06:54:20|40129.8|40109.8|40129.8|40109.8|40129.8|40109.8|40129.8|40109.8|0
1655708070000|2022-06-20 06:54:30|40127.6|40107.6|40127.3|40107.3|40127.6|40107.6|40127.3|40107.3|2
1655708080000|2022-06-20 06:54:40|40132.1|40112.1|40122.1|40102.1|40132.1|40112.1|40122.1|40102.1|4
1655708090000|2022-06-20 06:54:50|40119.8|40099.8|40117.3|40097.3|40122.1|40102.1|40117.3|40097.3|0
1655708100000|2022-06-20 06:55:00|40114.8|40094.8|40112.3|40092.3|40117.3|40097.3|40112.3|40092.3|4
1655708110000|2022-06-20 06:55:10|40109.8|40089.8|40109.6|40089.6|40111.8|40091.8|40109.6|40089.6|1
1655708120000|2022-06-20 06:55:20|40111.8|40091.8|40117.3|40097.3|40121.8|40101.8|40109.6|40089.6|5
1655708130000|2022-06-20 06:55:30|40119.6|40099.6|40114.8|40094.8|40119.8|40099.8|40112.3|40092.3|2
1655708140000|2022-06-20 06:55:40|40112.3|40092.3|40109.8|40089.8|40112.3|40092.3|40109.8|40089.8|3
1655708150000|2022-06-20 06:55:50|40112.1|40092.1|40109.8|40089.8|40112.1|40092.1|40107.3|40087.3|0
1655708160000|2022-06-20 06:56:00|40110.1|40090.1|40114.6|40094.6|40116.8|40096.8|40110.1|40090.1|7
1655708170000|2022-06-20 06:56:10|40116.8|40096.8|40117.3|40097.3|40117.3|40097.3|40110.1|40090.1|2
1655708180000|2022-06-20 06:56:20|40122.3|40102.3|40117.3|40097.3|40124.8|40104.8|40117.3|40097.3|8
1655708190000|2022-06-20 06:56:30|40119.6|40099.6|40117.3|40097.3|40119.6|40099.6|40117.3|40097.3|1
1655708210000|2022-06-20 06:56:50|40117.1|40097.1|40112.3|40092.3|40117.1|40097.1|40110.1|40090.1|1
1655708220000|2022-06-20 06:57:00|40114.3|40094.3|40104.6|40084.6|40114.6|40094.6|40104.6|40084.6|5
1655708230000|2022-06-20 06:57:10|40104.8|40084.8|40101.8|40081.8|40109.6|40089.6|40101.8|40081.8|19
1655708240000|2022-06-20 06:57:20|40104.3|40084.3|40104|40084|40106.8|40086.8|40104|40084|5
1655708250000|2022-06-20 06:57:30|40101.8|40081.8|40099.3|40079.3|40101.8|40081.8|40099.3|40079.3|12
1655708260000|2022-06-20 06:57:40|40099.6|40079.6|40101.8|40081.8|40106.8|40086.8|40099.6|40079.6|11
1655708270000|2022-06-20 06:57:50|40101.5|40081.5|40100.1|40080.1|40101.5|40081.5|40094.6|40074.6|12
1655708280000|2022-06-20 06:58:00|40097.9|40077.9|40097.3|40077.3|40104.8|40084.8|40094.8|40074.8|6
1655708290000|2022-06-20 06:58:10|40099.6|40079.6|40097.3|40077.3|40099.8|40079.8|40097.3|40077.3|0
1655708300000|2022-06-20 06:58:20|40094.8|40074.8|40092.3|40072.3|40094.8|40074.8|40092.3|40072.3|3
1655708310000|2022-06-20 06:58:30|40094.6|40074.6|40102.6|40082.6|40102.6|40082.6|40094.6|40074.6|7
1655708320000|2022-06-20 06:58:40|40102.3|40082.3|40097.3|40077.3|40104.8|40084.8|40097.3|40077.3|1
1655708330000|2022-06-20 06:58:50|40099.8|40079.8|40102.3|40082.3|40102.3|40082.3|40097.3|40077.3|9
1655708340000|2022-06-20 06:59:00|40099.8|40079.8|40102.3|40082.3|40102.3|40082.3|40099.6|40079.6|2
1655708350000|2022-06-20 06:59:10|40099.6|40079.6|40097.3|40077.3|40099.6|40079.6|40097.3|40077.3|0
1655708360000|2022-06-20 06:59:20|40097.1|40077.1|40084.6|40064.6|40097.1|40077.1|40082.1|40062.1|20
1655708370000|2022-06-20 06:59:30|40086.8|40066.8|40081.8|40061.8|40087.3|40067.3|40081.8|40061.8|3
1655708380000|2022-06-20 06:59:40|40082.1|40062.1|40077.3|40057.3|40082.1|40062.1|40077.3|40057.3|0
1655708390000|2022-06-20 06:59:50|40079.6|40059.6|40064.6|40044.6|40079.6|40059.6|40064.3|40044.3|16
1655708400000|2022-06-20 07:00:00|40064.8|40044.8|40107.3|40087.3|40115.1|40095.1|40062.1|40042.1|21
1655708410000|2022-06-20 07:00:10|40107.1|40087.1|40089.8|40069.8|40107.3|40087.3|40087.3|40067.3|6
1655708420000|2022-06-20 07:00:20|40087.3|40067.3|40107.3|40087.3|40109.8|40089.8|40087.3|40067.3|5
1655708430000|2022-06-20 07:00:30|40107.1|40087.1|40092.3|40072.3|40107.1|40087.1|40087.6|40067.6|2
1655708440000|2022-06-20 07:00:40|40090.1|40070.1|40090.1|40070.1|40092.3|40072.3|40090.1|40070.1|0
1655708450000|2022-06-20 07:00:50|40092.3|40072.3|40092.9|40072.9|40092.9|40072.9|40092.3|40072.3|0
1655708460000|2022-06-20 07:01:00|40095.1|40075.1|40102.3|40082.3|40102.3|40082.3|40095.1|40075.1|3
1655708470000|2022-06-20 07:01:10|40102.6|40082.6|40102.3|40082.3|40102.6|40082.6|40099.8|40079.8|0
1655708480000|2022-06-20 07:01:20|40097.3|40077.3|40102.3|40082.3|40102.3|40082.3|40097.3|40077.3|2
1655708490000|2022-06-20 07:01:30|40099.8|40079.8|40102.3|40082.3|40102.3|40082.3|40099.8|40079.8|4
1655708500000|2022-06-20 07:01:40|40104.8|40084.8|40112.3|40092.3|40114.8|40094.8|40104.8|40084.8|9
1655708510000|2022-06-20 07:01:50|40112.1|40092.1|40107.3|40087.3|40112.3|40092.3|40102.6|40082.6|3
1655708520000|2022-06-20 07:02:00|40104.8|40084.8|40102.3|40082.3|40104.8|40084.8|40097.6|40077.6|4
1655708530000|2022-06-20 07:02:10|40102.1|40082.1|40104.8|40084.8|40107.3|40087.3|40097.3|40077.3|7
1655708540000|2022-06-20 07:02:20|40107.3|40087.3|40094.8|40074.8|40109.8|40089.8|40094.8|40074.8|1
1655708550000|2022-06-20 07:02:30|40097.3|40077.3|40097.6|40077.6|40097.6|40077.6|40097.3|40077.3|1
1655708560000|2022-06-20 07:02:40|40095.1|40075.1|40097.3|40077.3|40097.3|40077.3|40092.3|40072.3|0
1655708570000|2022-06-20 07:02:50|40094.6|40074.6|40089.8|40069.8|40094.6|40074.6|40089.8|40069.8|1
1655708580000|2022-06-20 07:03:00|40089.6|40069.6|40067.1|40047.1|40089.6|40069.6|40067.1|40047.1|6
1655708590000|2022-06-20 07:03:10|40066.8|40046.8|40054.6|40034.6|40066.8|40046.8|40047.6|40027.6|2
1655708600000|2022-06-20 07:03:20|40052.4|40032.4|40049.9|40029.9|40054.9|40034.9|40049.9|40029.9|1
1655708610000|2022-06-20 07:03:30|40049.6|40029.6|40044.6|40024.6|40049.6|40029.6|40044.6|40024.6|0
1655708620000|2022-06-20 07:03:40|40046.8|40026.8|40049.9|40029.9|40049.9|40029.9|40046.8|40026.8|1
1655708630000|2022-06-20 07:03:50|40047.4|40027.4|40032.4|40012.4|40049.9|40029.9|40032.4|40012.4|0
1655708640000|2022-06-20 07:04:00|40032.6|40012.6|40024.6|40004.6|40032.6|40012.6|40024.6|40004.6|11
1655708650000|2022-06-20 07:04:10|40024|40004|40009.9|39989.9|40024|40004|40007.6|39987.6|8
1655708660000|2022-06-20 07:04:20|40012.4|39992.4|40012.1|39992.1|40012.4|39992.4|40009.6|39989.6|1
1655708670000|2022-06-20 07:04:30|40007.1|39987.1|40017.1|39997.1|40017.1|39997.1|40004.3|39984.3|12
1655708680000|2022-06-20 07:04:40|40014.9|39994.9|40001.5|39981.5|40017.1|39997.1|40001.5|39981.5|5
1655708690000|2022-06-20 07:04:50|40004.3|39984.3|39991.5|39971.5|40004.3|39984.3|39991.5|39971.5|28
1655708700000|2022-06-20 07:05:00|39989|39969|39964.6|39944.6|39991.5|39971.5|39954.6|39934.6|29
1655708710000|2022-06-20 07:05:10|39964.3|39944.3|39969.6|39949.6|39977.1|39957.1|39964.3|39944.3|17
1655708720000|2022-06-20 07:05:20|39969.3|39949.3|39982.1|39962.1|39982.1|39962.1|39964.3|39944.3|7
1655708730000|2022-06-20 07:05:30|39984.3|39964.3|39997.6|39977.6|39997.6|39977.6|39984.3|39964.3|5
1655708740000|2022-06-20 07:05:40|39997.9|39977.9|39992.1|39972.1|40007.4|39987.4|39992.1|39972.1|2
1655708750000|2022-06-20 07:05:50|39987.4|39967.4|39987.1|39967.1|39989.9|39969.9|39987.1|39967.1|1
1655708760000|2022-06-20 07:06:00|39984.6|39964.6|39987.1|39967.1|39992.1|39972.1|39984.6|39964.6|7
1655708770000|2022-06-20 07:06:10|39987.4|39967.4|39992.1|39972.1|39992.1|39972.1|39987.4|39967.4|3
1655708780000|2022-06-20 07:06:20|39994.3|39974.3|39991.8|39971.8|39994.3|39974.3|39991.8|39971.8|1
1655708790000|2022-06-20 07:06:30|39989.6|39969.6|39972.4|39952.4|39989.6|39969.6|39972.4|39952.4|7
1655708800000|2022-06-20 07:06:40|39974.6|39954.6|39972.1|39952.1|39974.6|39954.6|39972.1|39952.1|2
1655708810000|2022-06-20 07:06:50|39971.8|39951.8|39969.3|39949.3|39971.8|39951.8|39969.3|39949.3|2
1655708820000|2022-06-20 07:07:00|39969.1|39949.1|39961.6|39941.6|39974.6|39954.6|39961.6|39941.6|17
1655708830000|2022-06-20 07:07:10|39959.3|39939.3|39921.8|39901.8|39959.3|39939.3|39916.8|39896.8|28
1655708840000|2022-06-20 07:07:20|39919.6|39899.6|39903.5|39883.5|39919.6|39899.6|39901.8|39881.8|15
1655708850000|2022-06-20 07:07:30|39903.8|39883.8|39876.8|39856.8|39909.3|39889.3|39869.6|39849.6|35
1655708860000|2022-06-20 07:07:40|39882.9|39862.9|39909.3|39889.3|39914.6|39894.6|39882.9|39862.9|19
1655708870000|2022-06-20 07:07:50|39906.8|39886.8|39878.5|39858.5|39909.3|39889.3|39876|39856|7
1655708880000|2022-06-20 07:08:00|39878.8|39858.8|39871.6|39851.6|39878.8|39858.8|39866.3|39846.3|12
1655708890000|2022-06-20 07:08:10|39874.1|39854.1|39874.3|39854.3|39874.6|39854.6|39869.3|39849.3|27
1655708900000|2022-06-20 07:08:20|39876.8|39856.8|39879.1|39859.1|39892.1|39872.1|39876.8|39856.8|8
1655708910000|2022-06-20 07:08:30|39878.5|39858.5|39876.8|39856.8|39878.5|39858.5|39874.1|39854.1|0
1655708920000|2022-06-20 07:08:40|39896.8|39876.8|39904.3|39884.3|39911.8|39891.8|39896.8|39876.8|15
1655708930000|2022-06-20 07:08:50|39904.6|39884.6|39902.1|39882.1|39909.3|39889.3|39902.1|39882.1|4
1655708940000|2022-06-20 07:09:00|39906.8|39886.8|39871.8|39851.8|39906.8|39886.8|39869.6|39849.6|13
1655708950000|2022-06-20 07:09:10|39869.1|39849.1|39869.1|39849.1|39869.1|39849.1|39866.6|39846.6|3
1655708960000|2022-06-20 07:09:20|39871.3|39851.3|39871.6|39851.6|39884.3|39864.3|39871.3|39851.3|14
1655708970000|2022-06-20 07:09:30|39873.8|39853.8|39871.6|39851.6|39873.8|39853.8|39871.6|39851.6|1
1655708980000|2022-06-20 07:09:40|39872.1|39852.1|39878.5|39858.5|39878.8|39858.8|39872.1|39852.1|3
1655708990000|2022-06-20 07:09:50|39876|39856|39881.3|39861.3|39881.3|39861.3|39876|39856|2
1655709000000|2022-06-20 07:10:00|39881|39861|39878.5|39858.5|39885.8|39865.8|39878.5|39858.5|9
1655709010000|2022-06-20 07:10:10|39876|39856|39876.3|39856.3|39878.5|39858.5|39866.6|39846.6|9
1655709020000|2022-06-20 07:10:20|39876.6|39856.6|39886.3|39866.3|39886.3|39866.3|39876.6|39856.6|6
1655709030000|2022-06-20 07:10:30|39896.3|39876.3|39906.3|39886.3|39906.3|39886.3|39896.3|39876.3|7
1655709040000|2022-06-20 07:10:40|39918.3|39898.3|39926.3|39906.3|39931|39911|39918.3|39898.3|7
1655709050000|2022-06-20 07:10:50|39928.8|39908.8|39928.8|39908.8|39928.8|39908.8|39928.8|39908.8|2
1655709060000|2022-06-20 07:11:00|39931|39911|39931|39911|39933.5|39913.5|39930.5|39910.5|3
1655709070000|2022-06-20 07:11:10|39928.5|39908.5|39923.8|39903.8|39931|39911|39923.8|39903.8|3
1655709090000|2022-06-20 07:11:30|39923.5|39903.5|39918.5|39898.5|39923.8|39903.8|39918.3|39898.3|2
1655709100000|2022-06-20 07:11:40|39931.3|39911.3|39948.5|39928.5|39948.5|39928.5|39929.1|39909.1|7
1655709110000|2022-06-20 07:11:50|39948.8|39928.8|39953.8|39933.8|39953.8|39933.8|39946.8|39926.8|3
1655709120000|2022-06-20 07:12:00|39951.6|39931.6|39956|39936|39956|39936|39951.3|39931.3|1
1655709130000|2022-06-20 07:12:10|39953.8|39933.8|39950.8|39930.8|39953.8|39933.8|39949.1|39929.1|9
1655709140000|2022-06-20 07:12:20|39944.6|39924.6|39948.8|39928.8|39951.8|39931.8|39944.6|39924.6|14
1655709150000|2022-06-20 07:12:30|39946.6|39926.6|39938.8|39918.8|39946.6|39926.6|39938.8|39918.8|1
1655709160000|2022-06-20 07:12:40|39939.1|39919.1|39946.3|39926.3|39946.3|39926.3|39939.1|39919.1|2
1655709170000|2022-06-20 07:12:50|39948.8|39928.8|39946.3|39926.3|39948.8|39928.8|39946.3|39926.3|2
1655709180000|2022-06-20 07:13:00|39943.8|39923.8|39946.3|39926.3|39946.3|39926.3|39941.3|39921.3|3
1655709190000|2022-06-20 07:13:10|39948.8|39928.8|39941.3|39921.3|39949.1|39929.1|39939.1|39919.1|6
1655709200000|2022-06-20 07:13:20|39938.8|39918.8|39936.3|39916.3|39941.3|39921.3|39936.3|39916.3|1
1655709210000|2022-06-20 07:13:30|39936|39916|39929.1|39909.1|39936.3|39916.3|39929.1|39909.1|2
1655709220000|2022-06-20 07:13:40|39929.3|39909.3|39938.5|39918.5|39943.8|39923.8|39929.1|39909.1|5
1655709230000|2022-06-20 07:13:50|39936.3|39916.3|39936|39916|39936.3|39916.3|39934.1|39914.1|2
1655709240000|2022-06-20 07:14:00|39931|39911|39928.5|39908.5|39931.3|39911.3|39928.5|39908.5|4
1655709250000|2022-06-20 07:14:10|39924.1|39904.1|39924.1|39904.1|39924.1|39904.1|39923.8|39903.8|6
1655709260000|2022-06-20 07:14:20|39921.8|39901.8|39933.8|39913.8|39933.8|39913.8|39921.3|39901.3|2
1655709270000|2022-06-20 07:14:30|39938.8|39918.8|39936.3|39916.3|39946.3|39926.3|39936|39916|7
1655709280000|2022-06-20 07:14:40|39934.1|39914.1|39934.1|39914.1|39936.3|39916.3|39931.6|39911.6|0
1655709290000|2022-06-20 07:14:50|39936.3|39916.3|39941.3|39921.3|39941.3|39921.3|39936.3|39916.3|1
1655709300000|2022-06-20 07:15:00|39941.6|39921.6|39934.1|39914.1|39943.8|39923.8|39933.8|39913.8|4
1655709310000|2022-06-20 07:15:10|39936.3|39916.3|39931.3|39911.3|39938.8|39918.8|39931.3|39911.3|3
1655709320000|2022-06-20 07:15:20|39930.8|39910.8|39906.3|39886.3|39930.8|39910.8|39906.3|39886.3|0
1655709330000|2022-06-20 07:15:30|39904.1|39884.1|39898.8|39878.8|39906.6|39886.6|39896.3|39876.3|5
1655709340000|2022-06-20 07:15:40|39898.5|39878.5|39893.8|39873.8|39901|39881|39891.3|39871.3|11
1655709350000|2022-06-20 07:15:50|39894.1|39874.1|39874.1|39854.1|39894.1|39874.1|39874.1|39854.1|5
1655709360000|2022-06-20 07:16:00|39871.8|39851.8|39876.3|39856.3|39878.8|39858.8|39866.3|39846.3|9
1655709370000|2022-06-20 07:16:10|39876|39856|39874.3|39854.3|39878.8|39858.8|39873.8|39853.8|4
1655709380000|2022-06-20 07:16:20|39876.6|39856.6|39876.3|39856.3|39876.8|39856.8|39868.8|39848.8|22
1655709390000|2022-06-20 07:16:30|39873.8|39853.8|39874.1|39854.1|39879.1|39859.1|39870.8|39850.8|14
1655709400000|2022-06-20 07:16:40|39873.8|39853.8|39870.8|39850.8|39876|39856|39865.8|39845.8|17
1655709410000|2022-06-20 07:16:50|39871|39851|39866.6|39846.6|39871|39851|39866.3|39846.3|4
1655709420000|2022-06-20 07:17:00|39866.8|39846.8|39872.1|39852.1|39872.1|39852.1|39866.6|39846.6|12
1655709430000|2022-06-20 07:17:10|39872.6|39852.6|39879.6|39859.6|39879.6|39859.6|39872.6|39852.6|3
1655709440000|2022-06-20 07:17:20|39879.3|39859.3|39874.3|39854.3|39879.3|39859.3|39874.3|39854.3|0
1655709450000|2022-06-20 07:17:30|39878.8|39858.8|39876.6|39856.6|39878.8|39858.8|39876.3|39856.3|1
1655709460000|2022-06-20 07:17:40|39876.8|39856.8|39876.8|39856.8|39879.3|39859.3|39876.8|39856.8|0
1655709470000|2022-06-20 07:17:50|39876.6|39856.6|39876|39856|39876.6|39856.6|39876|39856|1
1655709480000|2022-06-20 07:18:00|39873.8|39853.8|39873.8|39853.8|39874.1|39854.1|39871.6|39851.6|2
1655709490000|2022-06-20 07:18:10|39866|39846|39871.6|39851.6|39871.6|39851.6|39863.5|39843.5|7
1655709500000|2022-06-20 07:18:20|39871.3|39851.3|39868.3|39848.3|39871.6|39851.6|39868.3|39848.3|3
1655709510000|2022-06-20 07:18:30|39860.8|39840.8|39851|39831|39860.8|39840.8|39851|39831|4
1655709520000|2022-06-20 07:18:40|39848.5|39828.5|39871.6|39851.6|39871.8|39851.8|39848.5|39828.5|9
1655709530000|2022-06-20 07:18:50|39871.8|39851.8|39864.3|39844.3|39871.8|39851.8|39864.3|39844.3|2
1655709540000|2022-06-20 07:19:00|39863.8|39843.8|39858.8|39838.8|39863.8|39843.8|39858.5|39838.5|2
1655709550000|2022-06-20 07:19:10|39858.5|39838.5|39853.5|39833.5|39858.5|39838.5|39853.5|39833.5|2
1655709560000|2022-06-20 07:19:20|39851|39831|39841|39821|39851|39831|39841|39821|8
1655709570000|2022-06-20 07:19:30|39836.6|39816.6|39836.6|39816.6|39836.6|39816.6|39836.6|39816.6|4
1655709580000|2022-06-20 07:19:40|39836.3|39816.3|39833.8|39813.8|39836.3|39816.3|39833.8|39813.8|0
1655709590000|2022-06-20 07:19:50|39836.3|39816.3|39833.8|39813.8|39836.3|39816.3|39828.8|39808.8|15
1655709600000|2022-06-20 07:20:00|39831.3|39811.3|39833.8|39813.8|39836.6|39816.6|39831.3|39811.3|3
1655709610000|2022-06-20 07:20:10|39836.3|39816.3|39831.6|39811.6|39838.8|39818.8|39831|39811|4
1655709620000|2022-06-20 07:20:20|39836|39816|39833.8|39813.8|39836|39816|39833.5|39813.5|1
1655709630000|2022-06-20 07:20:30|39833.5|39813.5|39831|39811|39833.5|39813.5|39828.8|39808.8|8
1655709640000|2022-06-20 07:20:40|39831.3|39811.3|39831.3|39811.3|39831.6|39811.6|39829.1|39809.1|4
1655709650000|2022-06-20 07:20:50|39831.6|39811.6|39828.5|39808.5|39834.1|39814.1|39828.5|39808.5|4
1655709660000|2022-06-20 07:21:00|39828.3|39808.3|39836.6|39816.6|39836.6|39816.6|39828.3|39808.3|13
1655709670000|2022-06-20 07:21:10|39836.9|39816.9|39843.5|39823.5|39846.3|39826.3|39836.6|39816.6|16
1655709680000|2022-06-20 07:21:20|39843.3|39823.3|39809.1|39789.1|39843.3|39823.3|39806.9|39786.9|41
1655709690000|2022-06-20 07:21:30|39806.9|39786.9|39809.6|39789.6|39809.6|39789.6|39804.4|39784.4|2
1655709700000|2022-06-20 07:21:40|39811.6|39791.6|39844.4|39824.4|39846.9|39826.9|39809.4|39789.4|12
1655709710000|2022-06-20 07:21:50|39844.9|39824.9|39846.9|39826.9|39847.1|39827.1|39844.4|39824.4|4
1655709720000|2022-06-20 07:22:00|39849.1|39829.1|39849.6|39829.6|39849.6|39829.6|39844.4|39824.4|4
1655709730000|2022-06-20 07:22:10|39849.4|39829.4|39849.6|39829.6|39849.6|39829.6|39846.9|39826.9|0
1655709740000|2022-06-20 07:22:20|39859.4|39839.4|39871.9|39851.9|39871.9|39851.9|39859.4|39839.4|4
1655709750000|2022-06-20 07:22:30|39866.9|39846.9|39853.8|39833.8|39866.9|39846.9|39853.8|39833.8|12
1655709760000|2022-06-20 07:22:40|39853.6|39833.6|39836.3|39816.3|39853.8|39833.8|39836.3|39816.3|3
1655709770000|2022-06-20 07:22:50|39836.1|39816.1|39831.9|39811.9|39836.1|39816.1|39831.9|39811.9|2
1655709780000|2022-06-20 07:23:00|39829.4|39809.4|39852.1|39832.1|39852.1|39832.1|39829.4|39809.4|5
1655709790000|2022-06-20 07:23:10|39854.4|39834.4|39859.1|39839.1|39859.1|39839.1|39854.4|39834.4|4
1655709800000|2022-06-20 07:23:20|39861.3|39841.3|39864.6|39844.6|39864.6|39844.6|39861.3|39841.3|2
1655709810000|2022-06-20 07:23:30|39867.1|39847.1|39861.6|39841.6|39867.1|39847.1|39861.6|39841.6|4
1655709820000|2022-06-20 07:23:40|39859.1|39839.1|39844.6|39824.6|39859.1|39839.1|39844.6|39824.6|2
1655709830000|2022-06-20 07:23:50|39842.1|39822.1|39842.4|39822.4|39844.9|39824.9|39839.9|39819.9|0
1655709840000|2022-06-20 07:24:00|39839.9|39819.9|39829.4|39809.4|39839.9|39819.9|39826.6|39806.6|19
1655709850000|2022-06-20 07:24:10|39834.6|39814.6|39839.9|39819.9|39839.9|39819.9|39834.6|39814.6|1
1655709860000|2022-06-20 07:24:20|39842.1|39822.1|39842.1|39822.1|39846.6|39826.6|39842.1|39822.1|2
1655709870000|2022-06-20 07:24:30|39842.4|39822.4|39839.6|39819.6|39842.4|39822.4|39839.6|39819.6|1
1655709880000|2022-06-20 07:24:40|39839.9|39819.9|39835.2|39815.2|39842.1|39822.1|39835.2|39815.2|1
1655709890000|2022-06-20 07:24:50|39842.4|39822.4|39852.7|39832.7|39852.7|39832.7|39842.4|39822.4|11
1655709900000|2022-06-20 07:25:00|39852.4|39832.4|39852.9|39832.9|39852.9|39832.9|39852.4|39832.4|2
1655709910000|2022-06-20 07:25:10|39852.7|39832.7|39844.9|39824.9|39854.9|39834.9|39842.7|39822.7|4
1655709920000|2022-06-20 07:25:20|39842.4|39822.4|39850.2|39830.2|39855.2|39835.2|39842.4|39822.4|4
1655709940000|2022-06-20 07:25:40|39849.9|39829.9|39849.9|39829.9|39850.2|39830.2|39849.9|39829.9|0
1655709950000|2022-06-20 07:25:50|39847.7|39827.7|39847.4|39827.4|39847.7|39827.7|39837.7|39817.7|19
1655709960000|2022-06-20 07:26:00|39845.4|39825.4|39853.2|39833.2|39853.2|39833.2|39845.4|39825.4|4
1655709970000|2022-06-20 07:26:10|39851|39831|39850.7|39830.7|39851|39831|39850.7|39830.7|4
1655709980000|2022-06-20 07:26:20|39851|39831|39853.2|39833.2|39853.5|39833.5|39851|39831|0
1655709990000|2022-06-20 07:26:30|39852.9|39832.9|39853.5|39833.5|39855.7|39835.7|39851|39831|5
1655710000000|2022-06-20 07:26:40|39857.7|39837.7|39852.9|39832.9|39857.9|39837.9|39852.9|39832.9|2
1655710010000|2022-06-20 07:26:50|39848.5|39828.5|39845.7|39825.7|39848.5|39828.5|39845.7|39825.7|1
1655710020000|2022-06-20 07:27:00|39838.2|39818.2|39848.2|39828.2|39848.2|39828.2|39838.2|39818.2|8
1655710030000|2022-06-20 07:27:10|39847.9|39827.9|39845.2|39825.2|39848.2|39828.2|39845.2|39825.2|4
1655710040000|2022-06-20 07:27:20|39845.4|39825.4|39845.4|39825.4|39850.2|39830.2|39842.9|39822.9|7
1655710050000|2022-06-20 07:27:30|39845.7|39825.7|39850.4|39830.4|39850.4|39830.4|39840.4|39820.4|21
1655710060000|2022-06-20 07:27:40|39850.7|39830.7|39835.4|39815.4|39860.2|39840.2|39835.4|39815.4|16
1655710070000|2022-06-20 07:27:50|39835.2|39815.2|39828.2|39808.2|39835.2|39815.2|39828.2|39808.2|0
1655710080000|2022-06-20 07:28:00|39826|39806|39815.4|39795.4|39826|39806|39812.9|39792.9|5
1655710090000|2022-06-20 07:28:10|39813.2|39793.2|39808.2|39788.2|39813.2|39793.2|39807.9|39787.9|4
1655710100000|2022-06-20 07:28:20|39807.9|39787.9|39812.9|39792.9|39812.9|39792.9|39805.7|39785.7|11
1655710110000|2022-06-20 07:28:30|39815.7|39795.7|39821|39801|39821|39801|39815.7|39795.7|2
1655710120000|2022-06-20 07:28:40|39820.7|39800.7|39805.4|39785.4|39820.7|39800.7|39805.4|39785.4|8
1655710130000|2022-06-20 07:28:50|39803.2|39783.2|39800.7|39780.7|39805.2|39785.2|39800.7|39780.7|2
1655710140000|2022-06-20 07:29:00|39802.9|39782.9|39743.2|39723.2|39802.9|39782.9|39737.9|39717.9|31
1655710150000|2022-06-20 07:29:10|39745.4|39725.4|39752.9|39732.9|39755.4|39735.4|39745.4|39725.4|9
1655710160000|2022-06-20 07:29:20|39753.2|39733.2|39757.9|39737.9|39760.2|39740.2|39752.9|39732.9|13
1655710170000|2022-06-20 07:29:30|39760.2|39740.2|39757.4|39737.4|39760.2|39740.2|39752.9|39732.9|11
1655710180000|2022-06-20 07:29:40|39754.6|39734.6|39734.9|39714.9|39754.6|39734.6|39734.9|39714.9|4
1655710190000|2022-06-20 07:29:50|39732.4|39712.4|39737.4|39717.4|39737.7|39717.7|39732.4|39712.4|5
1655710200000|2022-06-20 07:30:00|39737.1|39717.1|39732.1|39712.1|39737.4|39717.4|39732.1|39712.1|8
1655710210000|2022-06-20 07:30:10|39732.4|39712.4|39732.4|39712.4|39737.1|39717.1|39729.9|39709.9|6
1655710220000|2022-06-20 07:30:20|39732.7|39712.7|39724.9|39704.9|39734.9|39714.9|39724.9|39704.9|9
1655710230000|2022-06-20 07:30:30|39702.4|39682.4|39702.1|39682.1|39704.9|39684.9|39699.6|39679.6|11
1655710240000|2022-06-20 07:30:40|39697.7|39677.7|39692.4|39672.4|39699.6|39679.6|39692.4|39672.4|12
1655710250000|2022-06-20 07:30:50|39697.1|39677.1|39697.1|39677.1|39697.1|39677.1|39697.1|39677.1|12
1655710260000|2022-06-20 07:31:00|39699.9|39679.9|39701.6|39681.6|39704.6|39684.6|39699.4|39679.4|23
1655710270000|2022-06-20 07:31:10|39701.3|39681.3|39699.6|39679.6|39702.4|39682.4|39699.1|39679.1|19
1655710280000|2022-06-20 07:31:20|39699.4|39679.4|39701.6|39681.6|39701.6|39681.6|39699.1|39679.1|5
1655710290000|2022-06-20 07:31:30|39699.1|39679.1|39699.6|39679.6|39699.6|39679.6|39696.9|39676.9|5
1655710300000|2022-06-20 07:31:40|39704.6|39684.6|39717.4|39697.4|39719.4|39699.4|39704.6|39684.6|17
1655710310000|2022-06-20 07:31:50|39719.6|39699.6|39719.6|39699.6|39719.6|39699.6|39714.6|39694.6|5
1655710320000|2022-06-20 07:32:00|39722.1|39702.1|39722.7|39702.7|39722.7|39702.7|39717.4|39697.4|9
1655710330000|2022-06-20 07:32:10|39730.2|39710.2|39744.6|39724.6|39744.6|39724.6|39730.2|39710.2|5
1655710340000|2022-06-20 07:32:20|39744.4|39724.4|39754.4|39734.4|39754.4|39734.4|39736.9|39716.9|11
1655710350000|2022-06-20 07:32:30|39752.1|39732.1|39749.6|39729.6|39752.1|39732.1|39747.1|39727.1|4
1655710360000|2022-06-20 07:32:40|39749.4|39729.4|39756.9|39736.9|39759.4|39739.4|39744.6|39724.6|4
1655710370000|2022-06-20 07:32:50|39757.1|39737.1|39757.1|39737.1|39757.4|39737.4|39754.6|39734.6|0
1655710380000|2022-06-20 07:33:00|39757.4|39737.4|39755.2|39735.2|39759.9|39739.9|39752.4|39732.4|5
1655710390000|2022-06-20 07:33:10|39754.9|39734.9|39752.4|39732.4|39754.9|39734.9|39749.9|39729.9|2
1655710400000|2022-06-20 07:33:20|39750.2|39730.2|39749.9|39729.9|39752.7|39732.7|39749.9|39729.9|0
1655710410000|2022-06-20 07:33:30|39749.6|39729.6|39747.4|39727.4|39749.6|39729.6|39747.4|39727.4|0
1655710420000|2022-06-20 07:33:40|39745.2|39725.2|39757.1|39737.1|39757.1|39737.1|39742.7|39722.7|6
1655710430000|2022-06-20 07:33:50|39757.4|39737.4|39768|39748|39768.2|39748.2|39757.4|39737.4|11
1655710440000|2022-06-20 07:34:00|39768.2|39748.2|39769.9|39749.9|39772.4|39752.4|39768.2|39748.2|1
1655710450000|2022-06-20 07:34:10|39770.2|39750.2|39767.7|39747.7|39770.2|39750.2|39767.7|39747.7|2
1655710460000|2022-06-20 07:34:20|39767.4|39747.4|39762.7|39742.7|39767.4|39747.4|39760.5|39740.5|1
1655710470000|2022-06-20 07:34:30|39760.5|39740.5|39737.4|39717.4|39760.5|39740.5|39737.4|39717.4|10
1655710480000|2022-06-20 07:34:40|39734.9|39714.9|39719.9|39699.9|39735.2|39715.2|39719.9|39699.9|4
1655710490000|2022-06-20 07:34:50|39717.1|39697.1|39712.4|39692.4|39717.1|39697.1|39712.4|39692.4|2
1655710500000|2022-06-20 07:35:00|39712.1|39692.1|39716|39696|39716|39696|39707.4|39687.4|5
1655710510000|2022-06-20 07:35:10|39722.7|39702.7|39727.4|39707.4|39727.4|39707.4|39722.4|39702.4|2
1655710520000|2022-06-20 07:35:20|39727.2|39707.2|39738|39718|39738|39718|39727.2|39707.2|3
1655710530000|2022-06-20 07:35:30|39738.2|39718.2|39739.9|39719.9|39739.9|39719.9|39737.7|39717.7|0
1655710540000|2022-06-20 07:35:40|39742.4|39722.4|39737.4|39717.4|39742.7|39722.7|39737.4|39717.4|1
1655710550000|2022-06-20 07:35:50|39737.2|39717.2|39732.7|39712.7|39737.4|39717.4|39732.4|39712.4|1
1655710560000|2022-06-20 07:36:00|39732.4|39712.4|39734.7|39714.7|39734.7|39714.7|39732.4|39712.4|0
1655710570000|2022-06-20 07:36:10|39737.4|39717.4|39732.4|39712.4|39737.7|39717.7|39732.4|39712.4|7
1655710580000|2022-06-20 07:36:20|39730.2|39710.2|39724.9|39704.9|39730.2|39710.2|39724.9|39704.9|3
1655710590000|2022-06-20 07:36:30|39725.2|39705.2|39722.7|39702.7|39725.2|39705.2|39722.7|39702.7|0
1655710600000|2022-06-20 07:36:40|39720.2|39700.2|39717.7|39697.7|39720.2|39700.2|39717.7|39697.7|0
1655710610000|2022-06-20 07:36:50|39715.2|39695.2|39720.2|39700.2|39720.2|39700.2|39712.7|39692.7|2
1655710620000|2022-06-20 07:37:00|39719.9|39699.9|39720.2|39700.2|39720.2|39700.2|39719.9|39699.9|7
1655710630000|2022-06-20 07:37:10|39722.7|39702.7|39725.2|39705.2|39729.9|39709.9|39722.7|39702.7|6
1655710640000|2022-06-20 07:37:20|39727.7|39707.7|39725.2|39705.2|39730.2|39710.2|39725.2|39705.2|6
1655710650000|2022-06-20 07:37:30|39724.9|39704.9|39727.4|39707.4|39727.4|39707.4|39722.7|39702.7|1
1655710660000|2022-06-20 07:37:40|39725.2|39705.2|39725.2|39705.2|39725.2|39705.2|39725.2|39705.2|0
1655710670000|2022-06-20 07:37:50|39727.4|39707.4|39733.2|39713.2|39733.2|39713.2|39727.4|39707.4|3
1655710680000|2022-06-20 07:38:00|39733|39713|39732.7|39712.7|39735.2|39715.2|39732.7|39712.7|3
1655710690000|2022-06-20 07:38:10|39733|39713|39732.7|39712.7|39735.2|39715.2|39732.2|39712.2|7
1655710700000|2022-06-20 07:38:20|39732.4|39712.4|39730.2|39710.2|39737.2|39717.2|39729.9|39709.9|5
1655710710000|2022-06-20 07:38:30|39729.9|39709.9|39727.7|39707.7|39732.4|39712.4|39727.7|39707.7|2
1655710720000|2022-06-20 07:38:40|39727.4|39707.4|39727.4|39707.4|39727.4|39707.4|39724.9|39704.9|0
1655710730000|2022-06-20 07:38:50|39727.2|39707.2|39730.2|39710.2|39730.5|39710.5|39724.9|39704.9|1
1655710740000|2022-06-20 07:39:00|39734.7|39714.7|39739.9|39719.9|39740.2|39720.2|39734.7|39714.7|6
1655710750000|2022-06-20 07:39:10|39737.4|39717.4|39742.4|39722.4|39742.4|39722.4|39737.4|39717.4|0
1655710760000|2022-06-20 07:39:20|39742.7|39722.7|39742.7|39722.7|39745.5|39725.5|39742.7|39722.7|2
1655710770000|2022-06-20 07:39:30|39742.4|39722.4|39742.4|39722.4|39742.4|39722.4|39742.4|39722.4|1
1655710780000|2022-06-20 07:39:40|39742.2|39722.2|39737.4|39717.4|39742.2|39722.2|39737.4|39717.4|2
1655710790000|2022-06-20 07:39:50|39739.9|39719.9|39739.9|39719.9|39742.4|39722.4|39739.9|39719.9|1
1655710800000|2022-06-20 07:40:00|39740.2|39720.2|39752.4|39732.4|39754.7|39734.7|39740.2|39720.2|1
1655710810000|2022-06-20 07:40:10|39752.2|39732.2|39749.7|39729.7|39752.4|39732.4|39749.7|39729.7|1
1655710820000|2022-06-20 07:40:20|39749.1|39729.1|39749.1|39729.1|39749.4|39729.4|39749.1|39729.1|0
1655710830000|2022-06-20 07:40:30|39749.4|39729.4|39752.4|39732.4|39752.4|39732.4|39747.2|39727.2|2
1655710840000|2022-06-20 07:40:40|39752.7|39732.7|39749.9|39729.9|39752.7|39732.7|39749.9|39729.9|0
1655710850000|2022-06-20 07:40:50|39747.4|39727.4|39750.2|39730.2|39750.2|39730.2|39739.7|39719.7|4
1655710860000|2022-06-20 07:41:00|39749.9|39729.9|39737.4|39717.4|39749.9|39729.9|39737.4|39717.4|4
1655710870000|2022-06-20 07:41:10|39736.9|39716.9|39732.4|39712.4|39736.9|39716.9|39732.4|39712.4|1
1655710880000|2022-06-20 07:41:20|39732.2|39712.2|39722.4|39702.4|39732.2|39712.2|39722.4|39702.4|3
1655710890000|2022-06-20 07:41:30|39724.9|39704.9|39722.4|39702.4|39724.9|39704.9|39719.9|39699.9|0
1655710900000|2022-06-20 07:41:40|39719.9|39699.9|39722.4|39702.4|39722.4|39702.4|39719.9|39699.9|0
1655710910000|2022-06-20 07:41:50|39729.7|39709.7|39724.9|39704.9|39729.7|39709.7|39722.4|39702.4|9
1655710920000|2022-06-20 07:42:00|39722.4|39702.4|39722.4|39702.4|39722.7|39702.7|39722.4|39702.4|0
1655710930000|2022-06-20 07:42:10|39719.9|39699.9|39719.9|39699.9|39722.4|39702.4|39719.7|39699.7|7
1655710940000|2022-06-20 07:42:20|39719.7|39699.7|39714.4|39694.4|39719.7|39699.7|39714.4|39694.4|2
1655710950000|2022-06-20 07:42:30|39714.7|39694.7|39714.7|39694.7|39716.9|39696.9|39714.7|39694.7|1
1655710960000|2022-06-20 07:42:40|39714.9|39694.9|39714.7|39694.7|39716.9|39696.9|39714.7|39694.7|0
1655710970000|2022-06-20 07:42:50|39714.9|39694.9|39712.4|39692.4|39717.4|39697.4|39712.4|39692.4|1
1655710980000|2022-06-20 07:43:00|39717.4|39697.4|39714.7|39694.7|39719.7|39699.7|39714.7|39694.7|6
1655710990000|2022-06-20 07:43:10|39714.4|39694.4|39712.2|39692.2|39714.7|39694.7|39712.2|39692.2|0
1655711000000|2022-06-20 07:43:20|39709.9|39689.9|39712.4|39692.4|39712.4|39692.4|39709.9|39689.9|6
1655711010000|2022-06-20 07:43:30|39712.2|39692.2|39709.7|39689.7|39712.4|39692.4|39709.7|39689.7|7
1655711020000|2022-06-20 07:43:40|39704.7|39684.7|39704.7|39684.7|39704.7|39684.7|39704.7|39684.7|19
1655711030000|2022-06-20 07:43:50|39702.2|39682.2|39706.9|39686.9|39706.9|39686.9|39702.2|39682.2|1
1655711040000|2022-06-20 07:44:00|39704.1|39684.1|39704.1|39684.1|39704.1|39684.1|39701.6|39681.6|9
1655711050000|2022-06-20 07:44:10|39704.4|39684.4|39701.9|39681.9|39706.9|39686.9|39699.4|39679.4|8
1655711060000|2022-06-20 07:44:20|39701.6|39681.6|39701.9|39681.9|39701.9|39681.9|39701.6|39681.6|0
1655711070000|2022-06-20 07:44:30|39704.7|39684.7|39709.7|39689.7|39709.7|39689.7|39704.7|39684.7|3
1655711080000|2022-06-20 07:44:40|39709.9|39689.9|39709.7|39689.7|39712.2|39692.2|39709.7|39689.7|1
1655711090000|2022-06-20 07:44:50|39711.9|39691.9|39711.9|39691.9|39714.7|39694.7|39711.9|39691.9|0
1655711100000|2022-06-20 07:45:00|39711.6|39691.6|39704.1|39684.1|39711.6|39691.6|39704.1|39684.1|3
1655711110000|2022-06-20 07:45:10|39704.4|39684.4|39704.1|39684.1|39704.4|39684.4|39703.9|39683.9|4
1655711120000|2022-06-20 07:45:20|39701.9|39681.9|39701.9|39681.9|39701.9|39681.9|39701.6|39681.6|3
1655711130000|2022-06-20 07:45:30|39701.6|39681.6|39669.1|39649.1|39701.9|39681.9|39669.1|39649.1|11
1655711140000|2022-06-20 07:45:40|39666.9|39646.9|39669.7|39649.7|39672.2|39652.2|39666.9|39646.9|16
1655711150000|2022-06-20 07:45:50|39672.2|39652.2|39669.1|39649.1|39672.2|39652.2|39669.1|39649.1|4
1655711160000|2022-06-20 07:46:00|39666.9|39646.9|39667.2|39647.2|39667.2|39647.2|39662.2|39642.2|8
1655711170000|2022-06-20 07:46:10|39667.4|39647.4|39666.9|39646.9|39671.9|39651.9|39666.9|39646.9|2
1655711180000|2022-06-20 07:46:20|39664.7|39644.7|39661.9|39641.9|39669.7|39649.7|39661.9|39641.9|16
1655711190000|2022-06-20 07:46:30|39662.2|39642.2|39670.2|39650.2|39670.2|39650.2|39662.2|39642.2|7
1655711200000|2022-06-20 07:46:40|39669.9|39649.9|39670.2|39650.2|39670.2|39650.2|39667.7|39647.7|3
1655711210000|2022-06-20 07:46:50|39673|39653|39677.4|39657.4|39679.9|39659.9|39673|39653|9
1655711220000|2022-06-20 07:47:00|39679.9|39659.9|39685.2|39665.2|39685.2|39665.2|39679.9|39659.9|1
1655711230000|2022-06-20 07:47:10|39683|39663|39682.4|39662.4|39685.2|39665.2|39680.5|39660.5|7
1655711240000|2022-06-20 07:47:20|39684.9|39664.9|39677.4|39657.4|39684.9|39664.9|39677.4|39657.4|3
1655711250000|2022-06-20 07:47:30|39674.9|39654.9|39674.9|39654.9|39674.9|39654.9|39674.9|39654.9|2
1655711260000|2022-06-20 07:47:40|39672.4|39652.4|39669.9|39649.9|39672.4|39652.4|39669.9|39649.9|5
1655711270000|2022-06-20 07:47:50|39667.4|39647.4|39657.2|39637.2|39667.4|39647.4|39657.2|39637.2|27
1655711280000|2022-06-20 07:48:00|39654.7|39634.7|39659.1|39639.1|39659.4|39639.4|39652.2|39632.2|18
1655711290000|2022-06-20 07:48:10|39659.4|39639.4|39659.7|39639.7|39659.7|39639.7|39659.4|39639.4|6
1655711300000|2022-06-20 07:48:20|39659.9|39639.9|39659.9|39639.9|39662.4|39642.4|39659.7|39639.7|9
1655711310000|2022-06-20 07:48:30|39660.2|39640.2|39672.7|39652.7|39672.7|39652.7|39657.7|39637.7|11
1655711320000|2022-06-20 07:48:40|39674.9|39654.9|39674.7|39654.7|39675.2|39655.2|39674.4|39654.4|8
1655711330000|2022-06-20 07:48:50|39676.9|39656.9|39674.7|39654.7|39676.9|39656.9|39674.7|39654.7|1
1655711340000|2022-06-20 07:49:00|39674.9|39654.9|39677.4|39657.4|39677.4|39657.4|39674.9|39654.9|5
1655711350000|2022-06-20 07:49:10|39677.7|39657.7|39692.4|39672.4|39694.9|39674.9|39677.7|39657.7|13
1655711360000|2022-06-20 07:49:20|39692.2|39672.2|39689.7|39669.7|39692.2|39672.2|39689.7|39669.7|1
1655711370000|2022-06-20 07:49:30|39692.2|39672.2|39682.4|39662.4|39692.2|39672.2|39682.4|39662.4|5
1655711380000|2022-06-20 07:49:40|39679.9|39659.9|39677.2|39657.2|39679.9|39659.9|39677.2|39657.2|0
1655711390000|2022-06-20 07:49:50|39679.7|39659.7|39676.9|39656.9|39679.7|39659.7|39676.9|39656.9|3
1655711400000|2022-06-20 07:50:00|39677.2|39657.2|39671.9|39651.9|39677.2|39657.2|39671.9|39651.9|2
1655711410000|2022-06-20 07:50:10|39672.2|39652.2|39682.4|39662.4|39682.4|39662.4|39672.2|39652.2|1
1655711420000|2022-06-20 07:50:20|39684.7|39664.7|39694.7|39674.7|39694.9|39674.9|39684.7|39664.7|1
1655711430000|2022-06-20 07:50:30|39694.4|39674.4|39694.4|39674.4|39694.7|39674.7|39692.2|39672.2|0
1655711440000|2022-06-20 07:50:40|39691.9|39671.9|39689.7|39669.7|39692.2|39672.2|39689.7|39669.7|2
1655711450000|2022-06-20 07:50:50|39689.4|39669.4|39689.1|39669.1|39689.4|39669.4|39689.1|39669.1|0
1655711460000|2022-06-20 07:51:00|39689.4|39669.4|39687.2|39667.2|39689.4|39669.4|39686.9|39666.9|1
1655711470000|2022-06-20 07:51:10|39686.9|39666.9|39687.5|39667.5|39687.5|39667.5|39684.7|39664.7|2
1655711480000|2022-06-20 07:51:20|39687.7|39667.7|39689.4|39669.4|39690|39670|39686.9|39666.9|1
1655711490000|2022-06-20 07:51:30|39689.7|39669.7|39689.7|39669.7|39689.7|39669.7|39689.7|39669.7|3
1655711500000|2022-06-20 07:51:40|39692.5|39672.5|39689.7|39669.7|39692.5|39672.5|39687.2|39667.2|4
1655711510000|2022-06-20 07:51:50|39687.2|39667.2|39685|39665|39687.5|39667.5|39685|39665|4
1655711520000|2022-06-20 07:52:00|39684.7|39664.7|39681.9|39661.9|39687.2|39667.2|39681.7|39661.7|2
1655711530000|2022-06-20 07:52:10|39679.7|39659.7|39680.2|39660.2|39680.2|39660.2|39677.2|39657.2|2
1655711540000|2022-06-20 07:52:20|39680|39660|39682.5|39662.5|39682.5|39662.5|39680|39660|1
1655711550000|2022-06-20 07:52:30|39678|39658|39659.7|39639.7|39678|39658|39659.7|39639.7|14
1655711560000|2022-06-20 07:52:40|39657.5|39637.5|39654.7|39634.7|39657.5|39637.5|39654.7|39634.7|2
1655711570000|2022-06-20 07:52:50|39655|39635|39661.9|39641.9|39661.9|39641.9|39655|39635|0
1655711580000|2022-06-20 07:53:00|39659.7|39639.7|39662.2|39642.2|39662.2|39642.2|39659.7|39639.7|2
1655711590000|2022-06-20 07:53:10|39662.5|39642.5|39667.5|39647.5|39667.5|39647.5|39662.5|39642.5|2
1655711600000|2022-06-20 07:53:20|39667.7|39647.7|39662.2|39642.2|39667.7|39647.7|39662.2|39642.2|4
1655711610000|2022-06-20 07:53:30|39661.9|39641.9|39660.5|39640.5|39661.9|39641.9|39657.2|39637.2|6
1655711620000|2022-06-20 07:53:40|39662.5|39642.5|39663|39643|39665.2|39645.2|39660.2|39640.2|0
1655711630000|2022-06-20 07:53:50|39665.2|39645.2|39667.5|39647.5|39667.5|39647.5|39662.5|39642.5|0
1655711640000|2022-06-20 07:54:00|39667.2|39647.2|39675.2|39655.2|39675.2|39655.2|39664.7|39644.7|1
1655711650000|2022-06-20 07:54:10|39675|39655|39674.7|39654.7|39675.2|39655.2|39674.7|39654.7|0
1655711660000|2022-06-20 07:54:20|39675|39655|39675.2|39655.2|39675.2|39655.2|39672.7|39652.7|0
1655711670000|2022-06-20 07:54:30|39675|39655|39669.7|39649.7|39675|39655|39669.7|39649.7|3
1655711680000|2022-06-20 07:54:40|39667.2|39647.2|39655.2|39635.2|39667.2|39647.2|39655.2|39635.2|7
1655711690000|2022-06-20 07:54:50|39657.5|39637.5|39657.5|39637.5|39657.5|39637.5|39655.2|39635.2|0
1655711700000|2022-06-20 07:55:00|39655.2|39635.2|39657.5|39637.5|39659.7|39639.7|39655|39635|3
1655711710000|2022-06-20 07:55:10|39660|39640|39662.5|39642.5|39665|39645|39660|39640|4
1655711720000|2022-06-20 07:55:20|39660.2|39640.2|39660|39640|39660.2|39640.2|39660|39640|6
1655711730000|2022-06-20 07:55:30|39662.2|39642.2|39644.4|39624.4|39662.2|39642.2|39639.4|39619.4|25
1655711740000|2022-06-20 07:55:40|39644.2|39624.2|39649.7|39629.7|39649.7|39629.7|39644.2|39624.2|16
1655711750000|2022-06-20 07:55:50|39652.5|39632.5|39655.2|39635.2|39655.2|39635.2|39652.5|39632.5|2
1655711760000|2022-06-20 07:56:00|39655|39635|39674.7|39654.7|39674.7|39654.7|39655|39635|3
1655711770000|2022-06-20 07:56:10|39675.2|39655.2|39694.2|39674.2|39694.2|39674.2|39675.2|39655.2|7
1655711780000|2022-06-20 07:56:20|39696.9|39676.9|39694.4|39674.4|39696.9|39676.9|39691.9|39671.9|2
1655711790000|2022-06-20 07:56:30|39691.9|39671.9|39692.2|39672.2|39694.2|39674.2|39691.9|39671.9|4
1655711800000|2022-06-20 07:56:40|39696.9|39676.9|39701.9|39681.9|39701.9|39681.9|39691.9|39671.9|6
1655711810000|2022-06-20 07:56:50|39704.4|39684.4|39701.9|39681.9|39704.4|39684.4|39701.9|39681.9|3
1655711820000|2022-06-20 07:57:00|39704.4|39684.4|39711.9|39691.9|39714.4|39694.4|39704.4|39684.4|7
1655711830000|2022-06-20 07:57:10|39716.9|39696.9|39696.9|39676.9|39716.9|39696.9|39696.9|39676.9|6
1655711840000|2022-06-20 07:57:20|39696.7|39676.7|39689.7|39669.7|39696.7|39676.7|39689.7|39669.7|2
1655711850000|2022-06-20 07:57:30|39691.9|39671.9|39689.4|39669.4|39691.9|39671.9|39689.4|39669.4|3
1655711860000|2022-06-20 07:57:40|39686.9|39666.9|39671.9|39651.9|39686.9|39666.9|39671.9|39651.9|3
1655711870000|2022-06-20 07:57:50|39674.2|39654.2|39666.9|39646.9|39674.4|39654.4|39666.9|39646.9|5
1655711880000|2022-06-20 07:58:00|39669.4|39649.4|39671.9|39651.9|39676.7|39656.7|39669.4|39649.4|2
1655711890000|2022-06-20 07:58:10|39672.5|39652.5|39679.4|39659.4|39686.9|39666.9|39672.5|39652.5|4
1655711900000|2022-06-20 07:58:20|39676.7|39656.7|39676.9|39656.9|39676.9|39656.9|39676.7|39656.7|3
1655711910000|2022-06-20 07:58:30|39674.2|39654.2|39674.2|39654.2|39674.2|39654.2|39674.2|39654.2|1
1655711920000|2022-06-20 07:58:40|39666.9|39646.9|39664.2|39644.2|39666.9|39646.9|39664.2|39644.2|1
1655711930000|2022-06-20 07:58:50|39663.9|39643.9|39659.2|39639.2|39663.9|39643.9|39658.9|39638.9|5
1655711940000|2022-06-20 07:59:00|39658.9|39638.9|39656.7|39636.7|39658.9|39638.9|39656.7|39636.7|0
1655711950000|2022-06-20 07:59:10|39659.2|39639.2|39659.4|39639.4|39659.4|39639.4|39659.2|39639.2|8
1655711960000|2022-06-20 07:59:20|39659.2|39639.2|39656.7|39636.7|39659.2|39639.2|39656.7|39636.7|1
1655711970000|2022-06-20 07:59:30|39659.2|39639.2|39656.9|39636.9|39659.2|39639.2|39656.7|39636.7|0
1655711980000|2022-06-20 07:59:40|39659.2|39639.2|39654.4|39634.4|39659.2|39639.2|39654.4|39634.4|0
1655711990000|2022-06-20 07:59:50|39656.9|39636.9|39666.7|39646.7|39666.7|39646.7|39656.9|39636.9|11
1655712000000|2022-06-20 08:00:00|39668.9|39648.9|39684.2|39664.2|39684.2|39664.2|39668.9|39648.9|7
1655712010000|2022-06-20 08:00:10|39686.4|39666.4|39684.2|39664.2|39686.4|39666.4|39684.2|39664.2|2
1655712020000|2022-06-20 08:00:20|39686.4|39666.4|39686.4|39666.4|39686.4|39666.4|39684.2|39664.2|0
1655712030000|2022-06-20 08:00:30|39688.9|39668.9|39686.7|39666.7|39688.9|39668.9|39686.7|39666.7|0
1655712040000|2022-06-20 08:00:40|39688.9|39668.9|39696.9|39676.9|39696.9|39676.9|39686.7|39666.7|3
1655712050000|2022-06-20 08:00:50|39696.7|39676.7|39691.9|39671.9|39696.7|39676.7|39689.4|39669.4|8
1655712060000|2022-06-20 08:01:00|39692.2|39672.2|39701.9|39681.9|39701.9|39681.9|39691.9|39671.9|4
1655712070000|2022-06-20 08:01:10|39702.5|39682.5|39702.7|39682.7|39702.7|39682.7|39702.5|39682.5|21
1655712080000|2022-06-20 08:01:20|39714.2|39694.2|39714.2|39694.2|39714.2|39694.2|39714.2|39694.2|2
1655712090000|2022-06-20 08:01:30|39714.4|39694.4|39714.2|39694.2|39714.4|39694.4|39714.2|39694.2|1
1655712100000|2022-06-20 08:01:40|39713.9|39693.9|39711.7|39691.7|39714.2|39694.2|39711.7|39691.7|1
1655712110000|2022-06-20 08:01:50|||||||||1
1655712120000|2022-06-20 08:02:00|39711.4|39691.4|39691.7|39671.7|39711.7|39691.7|39691.7|39671.7|4
1655712130000|2022-06-20 08:02:10|39691.4|39671.4|39691.4|39671.4|39691.4|39671.4|39691.4|39671.4|3
1655712140000|2022-06-20 08:02:20|39691.7|39671.7|39691.4|39671.4|39691.7|39671.7|39691.4|39671.4|0
1655712150000|2022-06-20 08:02:30|39691.7|39671.7|39694.2|39674.2|39694.2|39674.2|39691.7|39671.7|2
1655712160000|2022-06-20 08:02:40|39694.4|39674.4|39689.2|39669.2|39699.7|39679.7|39689.2|39669.2|7
1655712170000|2022-06-20 08:02:50|39684.4|39664.4|39689.2|39669.2|39691.4|39671.4|39684.4|39664.4|1
1655712180000|2022-06-20 08:03:00|39691.7|39671.7|39691.7|39671.7|39691.9|39671.9|39691.7|39671.7|0
1655712190000|2022-06-20 08:03:10|39691.4|39671.4|39671.9|39651.9|39691.4|39671.4|39671.9|39651.9|10
1655712200000|2022-06-20 08:03:20|39671.7|39651.7|39666.9|39646.9|39671.7|39651.7|39666.9|39646.9|1
1655712220000|2022-06-20 08:03:40|39664.4|39644.4|39666.9|39646.9|39666.9|39646.9|39664.4|39644.4|0
1655712230000|2022-06-20 08:03:50|39666.7|39646.7|39667.2|39647.2|39667.2|39647.2|39664.4|39644.4|2
1655712240000|2022-06-20 08:04:00|39667.5|39647.5|39680.2|39660.2|39680.2|39660.2|39667.5|39647.5|2
1655712250000|2022-06-20 08:04:10|39680.5|39660.5|39691.9|39671.9|39691.9|39671.9|39680.2|39660.2|0
1655712260000|2022-06-20 08:04:20|39692.2|39672.2|39696.9|39676.9|39696.9|39676.9|39692.2|39672.2|2
1655712270000|2022-06-20 08:04:30|39696.7|39676.7|39694.2|39674.2|39696.9|39676.9|39694.2|39674.2|0
1655712280000|2022-06-20 08:04:40|39691.9|39671.9|39689.4|39669.4|39694.2|39674.2|39689.4|39669.4|6
1655712290000|2022-06-20 08:04:50|39691.9|39671.9|39691.9|39671.9|39691.9|39671.9|39691.9|39671.9|1
1655712300000|2022-06-20 08:05:00|39686.9|39666.9|39691.4|39671.4|39691.4|39671.4|39686.7|39666.7|1
1655712310000|2022-06-20 08:05:10|39686.9|39666.9|39684.4|39664.4|39686.9|39666.9|39684.4|39664.4|1
1655712320000|2022-06-20 08:05:20|39686.7|39666.7|39686.9|39666.9|39689.2|39669.2|39686.7|39666.7|2
1655712330000|2022-06-20 08:05:30|39689.2|39669.2|39711.9|39691.9|39711.9|39691.9|39689.2|39669.2|13
1655712340000|2022-06-20 08:05:40|39712.2|39692.2|39711.9|39691.9|39716.4|39696.4|39711.9|39691.9|3
1655712350000|2022-06-20 08:05:50|39709.7|39689.7|39719.4|39699.4|39719.4|39699.4|39709.7|39689.7|1
1655712360000|2022-06-20 08:06:00|39716.9|39696.9|39716.9|39696.9|39719.4|39699.4|39716.7|39696.7|0
1655712370000|2022-06-20 08:06:10|39717.2|39697.2|39716.7|39696.7|39719.4|39699.4|39716.7|39696.7|0
1655712380000|2022-06-20 08:06:20|39716.9|39696.9|39719.4|39699.4|39719.4|39699.4|39716.9|39696.9|2
1655712400000|2022-06-20 08:06:40|39719.2|39699.2|39719.7|39699.7|39719.7|39699.7|39716.9|39696.9|1
1655712410000|2022-06-20 08:06:50|39717|39697|39714.5|39694.5|39717|39697|39714.5|39694.5|5
1655712420000|2022-06-20 08:07:00|39711.7|39691.7|39704.2|39684.2|39714.5|39694.5|39703.6|39683.6|4
1655712430000|2022-06-20 08:07:10|39704.5|39684.5|39704.2|39684.2|39704.5|39684.5|39704.2|39684.2|0
1655712440000|2022-06-20 08:07:20|39706.7|39686.7|39707|39687|39707|39687|39706.7|39686.7|0
1655712450000|2022-06-20 08:07:30|39704.5|39684.5|39707|39687|39707|39687|39704.5|39684.5|0
1655712460000|2022-06-20 08:07:40|39706.7|39686.7|39702|39682|39707|39687|39702|39682|0
1655712470000|2022-06-20 08:07:50|39704.5|39684.5|39704.5|39684.5|39704.5|39684.5|39704.5|39684.5|0
1655712480000|2022-06-20 08:08:00|39702|39682|39702|39682|39702.2|39682.2|39702|39682|0
1655712500000|2022-06-20 08:08:20|39704.2|39684.2|39707|39687|39707|39687|39702|39682|0
1655712520000|2022-06-20 08:08:40|39702|39682|39702|39682|39704.5|39684.5|39702|39682|0
1655712530000|2022-06-20 08:08:50|39702.2|39682.2|39707|39687|39707|39687|39702|39682|1
1655712540000|2022-06-20 08:09:00|39707.2|39687.2|39709.7|39689.7|39712.2|39692.2|39707.2|39687.2|1
1655712550000|2022-06-20 08:09:10|39709.5|39689.5|39709.7|39689.7|39712|39692|39709.2|39689.2|1
1655712560000|2022-06-20 08:09:20|39712|39692|39711.7|39691.7|39712|39692|39707|39687|0
1655712570000|2022-06-20 08:09:30|39709.5|39689.5|39707|39687|39709.5|39689.5|39704.5|39684.5|4
1655712580000|2022-06-20 08:09:40|39707.2|39687.2|39709.5|39689.5|39709.5|39689.5|39707|39687|1
1655712590000|2022-06-20 08:09:50|39709.2|39689.2|39714.7|39694.7|39714.7|39694.7|39709.2|39689.2|4
1655712600000|2022-06-20 08:10:00|39717|39697|39717.5|39697.5|39717.5|39697.5|39717|39697|2
1655712610000|2022-06-20 08:10:10|39719.7|39699.7|39719.5|39699.5|39719.7|39699.7|39719.5|39699.5|0
1655712620000|2022-06-20 08:10:20|39719.7|39699.7|39722|39702|39722|39702|39719.7|39699.7|6
1655712630000|2022-06-20 08:10:30|39721.7|39701.7|39722|39702|39722|39702|39721.7|39701.7|1
1655712640000|2022-06-20 08:10:40|39721.7|39701.7|39721.7|39701.7|39722|39702|39721.7|39701.7|0
1655712650000|2022-06-20 08:10:50|39722|39702|39722|39702|39722|39702|39722|39702|1
1655712670000|2022-06-20 08:11:10|39724.2|39704.2|39735|39715|39735|39715|39724.2|39704.2|8
1655712680000|2022-06-20 08:11:20|39734.7|39714.7|39732.2|39712.2|39734.7|39714.7|39727|39707|5
1655712690000|2022-06-20 08:11:30|39734.5|39714.5|39739.5|39719.5|39739.5|39719.5|39734.5|39714.5|1
1655712700000|2022-06-20 08:11:40|39741.7|39721.7|39737|39717|39741.7|39721.7|39737|39717|0
1655712710000|2022-06-20 08:11:50|39737.2|39717.2|39752|39732|39752|39732|39737|39717|7
1655712720000|2022-06-20 08:12:00|39749.5|39729.5|39747|39727|39752|39732|39747|39727|1
1655712730000|2022-06-20 08:12:10|||||||||1
1655712740000|2022-06-20 08:12:20|39744.5|39724.5|39747|39727|39747|39727|39744.5|39724.5|2
1655712750000|2022-06-20 08:12:30|39747.2|39727.2|39749.7|39729.7|39749.7|39729.7|39747.2|39727.2|5
1655712760000|2022-06-20 08:12:40|39747.2|39727.2|39747|39727|39747.2|39727.2|39747|39727|3
1655712770000|2022-06-20 08:12:50|39747.2|39727.2|39744.5|39724.5|39747.2|39727.2|39744.2|39724.2|7
1655712780000|2022-06-20 08:13:00|39744.2|39724.2|39742|39722|39744.2|39724.2|39739.5|39719.5|2
1655712790000|2022-06-20 08:13:10|||||||||2
1655712800000|2022-06-20 08:13:20|39744.2|39724.2|39739.7|39719.7|39744.5|39724.5|39739.5|39719.5|3
1655712810000|2022-06-20 08:13:30|39739.5|39719.5|39739.5|39719.5|39739.5|39719.5|39739.2|39719.2|1
1655712820000|2022-06-20 08:13:40|39739.2|39719.2|39722|39702|39739.2|39719.2|39722|39702|6
1655712830000|2022-06-20 08:13:50|39721.7|39701.7|39719.2|39699.2|39721.7|39701.7|39719.2|39699.2|2
1655712840000|2022-06-20 08:14:00|39717|39697|39733.9|39713.9|39734.2|39714.2|39717|39697|7
1655712850000|2022-06-20 08:14:10|||||||||1
1655712860000|2022-06-20 08:14:20|39731.2|39711.2|39717.2|39697.2|39731.2|39711.2|39717.2|39697.2|2
1655712870000|2022-06-20 08:14:30|39714.5|39694.5|39712|39692|39714.5|39694.5|39712|39692|0
1655712880000|2022-06-20 08:14:40|39712.2|39692.2|39714.5|39694.5|39714.7|39694.7|39711.7|39691.7|2
1655712890000|2022-06-20 08:14:50|39714.7|39694.7|39721.7|39701.7|39721.7|39701.7|39714.2|39694.2|13
1655712900000|2022-06-20 08:15:00|39722|39702|39737|39717|39737|39717|39721.7|39701.7|5
1655712910000|2022-06-20 08:15:10|39734.2|39714.2|39742|39722|39742|39722|39734.2|39714.2|6
1655712920000|2022-06-20 08:15:20|39739.2|39719.2|39734.5|39714.5|39739.5|39719.5|39734.5|39714.5|2
1655712930000|2022-06-20 08:15:30|39736.7|39716.7|39736.7|39716.7|39736.7|39716.7|39736.7|39716.7|0
1655712950000|2022-06-20 08:15:50|39737|39717|39739.5|39719.5|39739.7|39719.7|39737|39717|0
1655712960000|2022-06-20 08:16:00|39739.7|39719.7|39739.2|39719.2|39741.7|39721.7|39739.2|39719.2|2
1655712970000|2022-06-20 08:16:10|39739.5|39719.5|39739.5|39719.5|39739.5|39719.5|39739.2|39719.2|4
1655712980000|2022-06-20 08:16:20|39739.2|39719.2|39741.4|39721.4|39742|39722|39739.2|39719.2|1
1655712990000|2022-06-20 08:16:30|39739.2|39719.2|39739.2|39719.2|39739.2|39719.2|39739.2|39719.2|0
1655713000000|2022-06-20 08:16:40|39732|39712|39732|39712|39732|39712|39732|39712|2
1655713010000|2022-06-20 08:16:50|39732.5|39712.5|39737|39717|39737|39717|39732|39712|2
1655713020000|2022-06-20 08:17:00|39736.7|39716.7|39737|39717|39737|39717|39732|39712|0
1655713040000|2022-06-20 08:17:20|39737.2|39717.2|39737.2|39717.2|39737.2|39717.2|39734.7|39714.7|2
1655713050000|2022-06-20 08:17:30|39739.5|39719.5|39739.5|39719.5|39739.5|39719.5|39739.5|39719.5|0
1655713060000|2022-06-20 08:17:40|39742|39722|39749.2|39729.2|39749.2|39729.2|39742|39722|2
1655713070000|2022-06-20 08:17:50|39747|39727|39746.7|39726.7|39747|39727|39746.7|39726.7|2
1655713080000|2022-06-20 08:18:00|39744.5|39724.5|39747|39727|39747|39727|39744.5|39724.5|2
1655713090000|2022-06-20 08:18:10|39746.7|39726.7|39747|39727|39747|39727|39746.7|39726.7|1
1655713100000|2022-06-20 08:18:20|39747.2|39727.2|39749.5|39729.5|39749.7|39729.7|39747.2|39727.2|0
1655713110000|2022-06-20 08:18:30|39747|39727|39747|39727|39747.2|39727.2|39747|39727|0
1655713120000|2022-06-20 08:18:40|39737.5|39717.5|39737.2|39717.2|39739.7|39719.7|39737|39717|6
1655713130000|2022-06-20 08:18:50|39737|39717|39739.7|39719.7|39739.7|39719.7|39734.7|39714.7|0
1655713140000|2022-06-20 08:19:00|39737|39717|39742|39722|39742|39722|39737|39717|4
1655713160000|2022-06-20 08:19:20|39739.7|39719.7|39739.5|39719.5|39742|39722|39739.5|39719.5|0
1655713170000|2022-06-20 08:19:30|39737|39717|39737|39717|39737|39717|39737|39717|1
1655713180000|2022-06-20 08:19:40|||||||||1
1655713190000|2022-06-20 08:19:50|39737.2|39717.2|39737|39717|39737.2|39717.2|39737|39717|1
1655713200000|2022-06-20 08:20:00|39737.2|39717.2|39740|39720|39740|39720|39737.2|39717.2|1
1655713210000|2022-06-20 08:20:10|39740.3|39720.3|39754.2|39734.2|39754.5|39734.5|39740.3|39720.3|8
1655713230000|2022-06-20 08:20:30|39756.7|39736.7|39757|39737|39763.9|39743.9|39754.2|39734.2|36
1655713240000|2022-06-20 08:20:40|39759.7|39739.7|39764.5|39744.5|39764.7|39744.7|39759.7|39739.7|5
1655713250000|2022-06-20 08:20:50|39762.2|39742.2|39759.2|39739.2|39762.2|39742.2|39759.2|39739.2|3
1655713260000|2022-06-20 08:21:00|39758.9|39738.9|39752|39732|39758.9|39738.9|39752|39732|0
1655713270000|2022-06-20 08:21:10|39749.7|39729.7|39747|39727|39749.7|39729.7|39747|39727|1
1655713280000|2022-06-20 08:21:20|39746.7|39726.7|39744.5|39724.5|39747|39727|39744.5|39724.5|2
1655713290000|2022-06-20 08:21:30|39744.7|39724.7|39746.4|39726.4|39749.2|39729.2|39744.7|39724.7|2
1655713300000|2022-06-20 08:21:40|39746.2|39726.2|39744.2|39724.2|39746.2|39726.2|39743.7|39723.7|2
1655713310000|2022-06-20 08:21:50|39747|39727|39747.2|39727.2|39747.2|39727.2|39747|39727|8
1655713320000|2022-06-20 08:22:00|39747.5|39727.5|39762|39742|39762|39742|39747.5|39727.5|5
1655713330000|2022-06-20 08:22:10|39759.7|39739.7|39759.2|39739.2|39759.7|39739.7|39759.2|39739.2|6
1655713340000|2022-06-20 08:22:20|39757|39737|39762|39742|39762|39742|39757|39737|2
1655713350000|2022-06-20 08:22:30|39762.3|39742.3|39762.3|39742.3|39762.3|39742.3|39762.3|39742.3|2
1655713360000|2022-06-20 08:22:40|39762|39742|39757|39737|39764.5|39744.5|39757|39737|2
1655713370000|2022-06-20 08:22:50|39756.7|39736.7|39756.7|39736.7|39757|39737|39756.7|39736.7|1
1655713380000|2022-06-20 08:23:00|39754.5|39734.5|39754.2|39734.2|39754.5|39734.5|39751.7|39731.7|0
1655713390000|2022-06-20 08:23:10|39754.5|39734.5|39759.5|39739.5|39759.5|39739.5|39754.5|39734.5|0
1655713400000|2022-06-20 08:23:20|39759.2|39739.2|39762.5|39742.5|39762.5|39742.5|39759.2|39739.2|3
1655713410000|2022-06-20 08:23:30|39767|39747|39775|39755|39775|39755|39767|39747|11
1655713420000|2022-06-20 08:23:40|39779.8|39759.8|39782.5|39762.5|39782.5|39762.5|39779.8|39759.8|2
1655713430000|2022-06-20 08:23:50|39782.8|39762.8|39782.5|39762.5|39782.8|39762.8|39782.5|39762.5|4
1655713440000|2022-06-20 08:24:00|39782.3|39762.3|39782|39762|39782.3|39762.3|39782|39762|1
1655713450000|2022-06-20 08:24:10|39782.3|39762.3|39782|39762|39782.3|39762.3|39782|39762|0
1655713460000|2022-06-20 08:24:20|39784.5|39764.5|39779.5|39759.5|39784.5|39764.5|39779.5|39759.5|2
1655713470000|2022-06-20 08:24:30|39779.8|39759.8|39779.8|39759.8|39780|39760|39779.8|39759.8|5
1655713480000|2022-06-20 08:24:40|39779.5|39759.5|39777|39757|39779.8|39759.8|39776.7|39756.7|0
1655713490000|2022-06-20 08:24:50|39776.7|39756.7|39779.8|39759.8|39779.8|39759.8|39774.5|39754.5|5
1655713500000|2022-06-20 08:25:00|39780|39760|39779.2|39759.2|39780|39760|39779.2|39759.2|1
1655713510000|2022-06-20 08:25:10|39779|39759|39774.2|39754.2|39779|39759|39772|39752|15
1655713520000|2022-06-20 08:25:20|39777.3|39757.3|39786.5|39766.5|39786.5|39766.5|39777.3|39757.3|28
1655713530000|2022-06-20 08:25:30|39786.7|39766.7|39791.7|39771.7|39791.7|39771.7|39786.7|39766.7|6
1655713540000|2022-06-20 08:25:40|39794.5|39774.5|39799|39779|39799.2|39779.2|39794.5|39774.5|3
1655713550000|2022-06-20 08:25:50|39796.5|39776.5|39796.5|39776.5|39796.7|39776.7|39794.2|39774.2|2
1655713560000|2022-06-20 08:26:00|39794.2|39774.2|39789.5|39769.5|39794.2|39774.2|39789.5|39769.5|4
1655713570000|2022-06-20 08:26:10|39792|39772|39798.7|39778.7|39798.7|39778.7|39792|39772|1
1655713580000|2022-06-20 08:26:20|39800.9|39780.9|39802|39782|39802|39782|39800.9|39780.9|3
1655713590000|2022-06-20 08:26:30|39801.7|39781.7|39807|39787|39807|39787|39801.7|39781.7|4
1655713600000|2022-06-20 08:26:40|39807.3|39787.3|39812|39792|39812|39792|39807.3|39787.3|4
1655713610000|2022-06-20 08:26:50|39814.2|39794.2|39817|39797|39817|39797|39814.2|39794.2|3
1655713620000|2022-06-20 08:27:00|39819.2|39799.2|39819|39799|39819.5|39799.5|39816.5|39796.5|13
1655713630000|2022-06-20 08:27:10|39819.2|39799.2|39819.2|39799.2|39819.2|39799.2|39819.2|39799.2|8
1655713640000|2022-06-20 08:27:20|39816.7|39796.7|39816.2|39796.2|39816.7|39796.7|39816.2|39796.2|2
1655713650000|2022-06-20 08:27:30|39815.9|39795.9|39813.7|39793.7|39816.2|39796.2|39813.7|39793.7|0
1655713660000|2022-06-20 08:27:40|39811.2|39791.2|39808.4|39788.4|39811.2|39791.2|39808.4|39788.4|2
1655713670000|2022-06-20 08:27:50|39806.2|39786.2|39806.5|39786.5|39806.5|39786.5|39806.2|39786.2|2
1655713680000|2022-06-20 08:28:00|39806.7|39786.7|39809|39789|39809|39789|39804.2|39784.2|2
1655713700000|2022-06-20 08:28:20|39809.2|39789.2|39811.7|39791.7|39814.2|39794.2|39809.2|39789.2|6
1655713710000|2022-06-20 08:28:30|39814.2|39794.2|39811.7|39791.7|39814.2|39794.2|39811.7|39791.7|3
1655713720000|2022-06-20 08:28:40|39814.2|39794.2|39818.7|39798.7|39819|39799|39812|39792|2
1655713730000|2022-06-20 08:28:50|39816.5|39796.5|39819.2|39799.2|39819.2|39799.2|39816.5|39796.5|1
1655713740000|2022-06-20 08:29:00|39824|39804|39829|39809|39829|39809|39824|39804|3
1655713750000|2022-06-20 08:29:10|39831.5|39811.5|39833.7|39813.7|39833.7|39813.7|39829|39809|2
1655713760000|2022-06-20 08:29:20|39834.2|39814.2|39834.2|39814.2|39836.5|39816.5|39831.5|39811.5|2
1655713770000|2022-06-20 08:29:30|39836.5|39816.5|39841.5|39821.5|39841.5|39821.5|39836.5|39816.5|0
1655713780000|2022-06-20 08:29:40|39841.2|39821.2|39839|39819|39841.2|39821.2|39839|39819|0
1655713790000|2022-06-20 08:29:50|39836.7|39816.7|39834|39814|39836.7|39816.7|39834|39814|3
1655713800000|2022-06-20 08:30:00|39836.5|39816.5|39834|39814|39836.5|39816.5|39834|39814|2
1655713810000|2022-06-20 08:30:10|39830.9|39810.9|39830.9|39810.9|39830.9|39810.9|39830.9|39810.9|2
1655713820000|2022-06-20 08:30:20|39828.7|39808.7|39831.2|39811.2|39831.2|39811.2|39826.5|39806.5|1
1655713830000|2022-06-20 08:30:30|39829|39809|39826.5|39806.5|39831.5|39811.5|39826.5|39806.5|3
1655713840000|2022-06-20 08:30:40|39824.2|39804.2|39816.5|39796.5|39824.2|39804.2|39816.5|39796.5|2
1655713850000|2022-06-20 08:30:50|39816.7|39796.7|39798.7|39778.7|39819|39799|39798.7|39778.7|4
1655713860000|2022-06-20 08:31:00|39795.9|39775.9|39795.9|39775.9|39796.2|39776.2|39795.9|39775.9|1
1655713870000|2022-06-20 08:31:10|39793.4|39773.4|39790.9|39770.9|39795.9|39775.9|39790.7|39770.7|1
1655713880000|2022-06-20 08:31:20|39793.4|39773.4|39794.2|39774.2|39794.2|39774.2|39791.2|39771.2|2
1655713890000|2022-06-20 08:31:30|39793.7|39773.7|39791.5|39771.5|39793.7|39773.7|39791.5|39771.5|1
1655713900000|2022-06-20 08:31:40|39793.7|39773.7|39796.5|39776.5|39796.5|39776.5|39791.5|39771.5|1
1655713910000|2022-06-20 08:31:50|39799|39779|39794.2|39774.2|39804|39784|39794.2|39774.2|1
1655713920000|2022-06-20 08:32:00|39796.5|39776.5|39790.9|39770.9|39796.5|39776.5|39790.9|39770.9|2
1655713930000|2022-06-20 08:32:10|39791.2|39771.2|39791.2|39771.2|39791.2|39771.2|39791.2|39771.2|1
1655713940000|2022-06-20 08:32:20|39791.5|39771.5|39791.7|39771.7|39791.7|39771.7|39791.5|39771.5|0
1655713950000|2022-06-20 08:32:30|39794|39774|39796.5|39776.5|39796.5|39776.5|39791.5|39771.5|3
1655713960000|2022-06-20 08:32:40|39799|39779|39794|39774|39801.5|39781.5|39791.7|39771.7|0
1655713970000|2022-06-20 08:32:50|39795.9|39775.9|39790.9|39770.9|39795.9|39775.9|39790.7|39770.7|1
1655713980000|2022-06-20 08:33:00|39791.2|39771.2|39786.5|39766.5|39791.2|39771.2|39786.2|39766.2|3
1655713990000|2022-06-20 08:33:10|39786.2|39766.2|39786.2|39766.2|39786.5|39766.5|39786.2|39766.2|0
1655714000000|2022-06-20 08:33:20|39783.7|39763.7|39783.7|39763.7|39783.7|39763.7|39783.4|39763.4|16
1655714010000|2022-06-20 08:33:30|39781.2|39761.2|39784|39764|39784|39764|39781.2|39761.2|0
1655714020000|2022-06-20 08:33:40|39783.7|39763.7|39783.7|39763.7|39783.7|39763.7|39783.7|39763.7|0
1655714030000|2022-06-20 08:33:50|39781.5|39761.5|39783.7|39763.7|39783.7|39763.7|39781.5|39761.5|0
1655714040000|2022-06-20 08:34:00|39784|39764|39783.7|39763.7|39784|39764|39781.2|39761.2|4
1655714050000|2022-06-20 08:34:10|39784|39764|39784|39764|39786.2|39766.2|39783.7|39763.7|5
1655714060000|2022-06-20 08:34:20|39783.7|39763.7|39783.7|39763.7|39784|39764|39783.7|39763.7|2
1655714080000|2022-06-20 08:34:40|||||||||10
1655714090000|2022-06-20 08:34:50|39784|39764|39784|39764|39784|39764|39784|39764|1
1655714100000|2022-06-20 08:35:00|39783.7|39763.7|39778.7|39758.7|39783.7|39763.7|39778.7|39758.7|4
1655714110000|2022-06-20 08:35:10|39779|39759|39774.2|39754.2|39779|39759|39774.2|39754.2|0
1655714120000|2022-06-20 08:35:20|39774|39754|39774|39754|39774|39754|39774|39754|1
1655714130000|2022-06-20 08:35:30|39771.7|39751.7|39774|39754|39774|39754|39771.7|39751.7|0
1655714140000|2022-06-20 08:35:40|39773.7|39753.7|39769.2|39749.2|39773.7|39753.7|39769.2|39749.2|2
1655714150000|2022-06-20 08:35:50|39768.7|39748.7|39766.5|39746.5|39768.7|39748.7|39764.2|39744.2|6
1655714160000|2022-06-20 08:36:00|39771.2|39751.2|39771.5|39751.5|39771.5|39751.5|39766.5|39746.5|2
1655714170000|2022-06-20 08:36:10|39771.2|39751.2|39776.5|39756.5|39776.5|39756.5|39766.5|39746.5|1
1655714180000|2022-06-20 08:36:20|39776.7|39756.7|39776.7|39756.7|39776.7|39756.7|39774|39754|3
1655714190000|2022-06-20 08:36:30|39777|39757|39804.2|39784.2|39804.2|39784.2|39777|39757|7
1655714200000|2022-06-20 08:36:40|39804.5|39784.5|39819|39799|39819|39799|39804.5|39784.5|0
1655714210000|2022-06-20 08:36:50|39816.5|39796.5|39816.5|39796.5|39819|39799|39816.5|39796.5|1
1655714220000|2022-06-20 08:37:00|39816.7|39796.7|39819|39799|39821.5|39801.5|39816.5|39796.5|1
1655714230000|2022-06-20 08:37:10|39817|39797|39819.2|39799.2|39819.2|39799.2|39817|39797|1
1655714240000|2022-06-20 08:37:20|39819|39799|39816.5|39796.5|39819.2|39799.2|39816.2|39796.2|1
1655714260000|2022-06-20 08:37:40|39816.8|39796.8|39818.7|39798.7|39819|39799|39816.5|39796.5|1
1655714270000|2022-06-20 08:37:50|39819|39799|39811.5|39791.5|39819|39799|39809|39789|1
1655714280000|2022-06-20 08:38:00|39809|39789|39809|39789|39811.2|39791.2|39809|39789|0
1655714290000|2022-06-20 08:38:10|39811.5|39791.5|39811.5|39791.5|39811.5|39791.5|39809|39789|1
1655714300000|2022-06-20 08:38:20|||||||||2
1655714310000|2022-06-20 08:38:30|39811.8|39791.8|39814.3|39794.3|39816.8|39796.8|39811.8|39791.8|0
1655714320000|2022-06-20 08:38:40|39814.5|39794.5|39816.5|39796.5|39816.8|39796.8|39814.5|39794.5|1
1655714330000|2022-06-20 08:38:50|39816.8|39796.8|39819|39799|39819.3|39799.3|39816.8|39796.8|2
1655714340000|2022-06-20 08:39:00|39819.3|39799.3|39818.7|39798.7|39819.3|39799.3|39818.7|39798.7|2
1655714350000|2022-06-20 08:39:10|39816.5|39796.5|39816.5|39796.5|39816.5|39796.5|39816.5|39796.5|1
1655714360000|2022-06-20 08:39:20|39814.3|39794.3|39814.3|39794.3|39814.3|39794.3|39811.8|39791.8|0
1655714380000|2022-06-20 08:39:40|39814.5|39794.5|39816.8|39796.8|39816.8|39796.8|39814.3|39794.3|0
1655714390000|2022-06-20 08:39:50|39816.5|39796.5|39814.3|39794.3|39816.5|39796.5|39814.3|39794.3|1
1655714400000|2022-06-20 08:40:00|39814.5|39794.5|39816.5|39796.5|39816.8|39796.8|39814.3|39794.3|1
1655714410000|2022-06-20 08:40:10|39816.8|39796.8|39817.3|39797.3|39817.3|39797.3|39814.3|39794.3|2
1655714430000|2022-06-20 08:40:30|39817.6|39797.6|39819.8|39799.8|39819.8|39799.8|39817.6|39797.6|0
1655714440000|2022-06-20 08:40:40|39822.3|39802.3|39839.3|39819.3|39839.5|39819.5|39822.3|39802.3|16
1655714450000|2022-06-20 08:40:50|39841.8|39821.8|39841.8|39821.8|39841.8|39821.8|39841.8|39821.8|2
1655714460000|2022-06-20 08:41:00|39839.3|39819.3|39837|39817|39839.3|39819.3|39837|39817|5
1655714470000|2022-06-20 08:41:10|39836.8|39816.8|39837.3|39817.3|39837.3|39817.3|39836.8|39816.8|1
1655714480000|2022-06-20 08:41:20|39841.8|39821.8|39848.1|39828.1|39848.1|39828.1|39841.8|39821.8|7
1655714490000|2022-06-20 08:41:30|39857|39837|39857.6|39837.6|39857.6|39837.6|39857|39837|4
1655714500000|2022-06-20 08:41:40|39854.8|39834.8|39854.5|39834.5|39854.8|39834.8|39854.3|39834.3|5
1655714510000|2022-06-20 08:41:50|39854.3|39834.3|39854.3|39834.3|39854.3|39834.3|39854.3|39834.3|3
1655714520000|2022-06-20 08:42:00|39854|39834|39851.5|39831.5|39854.3|39834.3|39849.3|39829.3|9
1655714530000|2022-06-20 08:42:10|39849.3|39829.3|39846.5|39826.5|39849.3|39829.3|39844|39824|4
1655714540000|2022-06-20 08:42:20|39846|39826|39846|39826|39846|39826|39846|39826|0
1655714550000|2022-06-20 08:42:30|39843.7|39823.7|39841.5|39821.5|39843.7|39823.7|39841.5|39821.5|0
1655714560000|2022-06-20 08:42:40|39839|39819|39839|39819|39839|39819|39839|39819|0
1655714570000|2022-06-20 08:42:50|39839.3|39819.3|39839|39819|39839.3|39819.3|39839|39819|0
1655714580000|2022-06-20 08:43:00|39839.3|39819.3|39841.2|39821.2|39841.5|39821.5|39838.7|39818.7|3
1655714590000|2022-06-20 08:43:10|39841.5|39821.5|39841.2|39821.2|39841.5|39821.5|39841.2|39821.2|0
1655714600000|2022-06-20 08:43:20|39838.7|39818.7|39838.7|39818.7|39838.7|39818.7|39838.7|39818.7|1
1655714610000|2022-06-20 08:43:30|39833.7|39813.7|39824|39804|39833.7|39813.7|39824|39804|2
1655714620000|2022-06-20 08:43:40|39826.5|39806.5|39826.5|39806.5|39826.5|39806.5|39826.5|39806.5|4
1655714630000|2022-06-20 08:43:50|39824.3|39804.3|39824|39804|39824.3|39804.3|39824|39804|0
1655714640000|2022-06-20 08:44:00|39821.5|39801.5|39816.8|39796.8|39821.5|39801.5|39816.5|39796.5|3
1655714650000|2022-06-20 08:44:10|39819|39799|39818.7|39798.7|39819|39799|39814|39794|5
1655714660000|2022-06-20 08:44:20|39819|39799|39824|39804|39824|39804|39819|39799|3
1655714670000|2022-06-20 08:44:30|39824.3|39804.3|39824.3|39804.3|39824.3|39804.3|39824.3|39804.3|1
1655714680000|2022-06-20 08:44:40|39824|39804|39819.3|39799.3|39824|39804|39819.3|39799.3|0
1655714690000|2022-06-20 08:44:50|||||||||1
1655714700000|2022-06-20 08:45:00|39819.5|39799.5|39829|39809|39829|39809|39819.5|39799.5|3
1655714710000|2022-06-20 08:45:10|39829.3|39809.3|39846.5|39826.5|39846.5|39826.5|39829.3|39809.3|11
1655714720000|2022-06-20 08:45:20|39844.8|39824.8|39847.3|39827.3|39847.3|39827.3|39844.8|39824.8|3
1655714750000|2022-06-20 08:45:50|39849.8|39829.8|39849.5|39829.5|39854.5|39834.5|39849.5|39829.5|11
1655714760000|2022-06-20 08:46:00|39849.3|39829.3|39852|39832|39852|39832|39849.3|39829.3|0
1655714770000|2022-06-20 08:46:10|39851.8|39831.8|39867|39847|39869.3|39849.3|39849|39829|17
1655714780000|2022-06-20 08:46:20|39867.3|39847.3|39872.6|39852.6|39872.6|39852.6|39867|39847|11
1655714790000|2022-06-20 08:46:30|39869.8|39849.8|39869.8|39849.8|39869.8|39849.8|39869.8|39849.8|4
1655714800000|2022-06-20 08:46:40|||||||||1
1655714810000|2022-06-20 08:46:50|39869.5|39849.5|39869.5|39849.5|39869.5|39849.5|39869.5|39849.5|2
1655714820000|2022-06-20 08:47:00|39867|39847|39867|39847|39867|39847|39867|39847|1
1655714830000|2022-06-20 08:47:10|39859.3|39839.3|39859.3|39839.3|39859.3|39839.3|39859.3|39839.3|4
1655714840000|2022-06-20 08:47:20|||||||||1
1655714850000|2022-06-20 08:47:30|39857|39837|39857|39837|39859.3|39839.3|39857|39837|0
1655714860000|2022-06-20 08:47:40|39859.3|39839.3|39857|39837|39859.3|39839.3|39856.8|39836.8|1
1655714870000|2022-06-20 08:47:50|39857.3|39837.3|39859.5|39839.5|39859.5|39839.5|39857|39837|0
1655714880000|2022-06-20 08:48:00|39857|39837|39857|39837|39859.5|39839.5|39857|39837|0
1655714890000|2022-06-20 08:48:10|39856.8|39836.8|39856.8|39836.8|39856.8|39836.8|39856.8|39836.8|0
1655714900000|2022-06-20 08:48:20|39854.5|39834.5|39839.5|39819.5|39854.5|39834.5|39839.5|39819.5|2
1655714910000|2022-06-20 08:48:30|39839.8|39819.8|39839.8|39819.8|39842|39822|39837.3|39817.3|0
1655714920000|2022-06-20 08:48:40|39840.1|39820.1|39844.8|39824.8|39844.8|39824.8|39839.8|39819.8|2
1655714940000|2022-06-20 08:49:00|39844.5|39824.5|39839.8|39819.8|39844.8|39824.8|39839.5|39819.5|5
1655714970000|2022-06-20 08:49:30|39844.3|39824.3|39846.8|39826.8|39846.8|39826.8|39844.3|39824.3|3
1655714980000|2022-06-20 08:49:40|39849.5|39829.5|39847|39827|39852|39832|39847|39827|2
1655714990000|2022-06-20 08:49:50|39847.3|39827.3|39847|39827|39849.5|39829.5|39847|39827|0
1655715000000|2022-06-20 08:50:00|39846.8|39826.8|39862|39842|39862|39842|39846.8|39826.8|14
1655715010000|2022-06-20 08:50:10|39861.8|39841.8|39859.5|39839.5|39862|39842|39859.3|39839.3|0
1655715020000|2022-06-20 08:50:20|39859.8|39839.8|39861.8|39841.8|39862|39842|39857|39837|0
1655715030000|2022-06-20 08:50:30|39859.5|39839.5|39859.5|39839.5|39862|39842|39857|39837|0
1655715040000|2022-06-20 08:50:40|39857|39837|39862|39842|39862|39842|39857|39837|2
1655715050000|2022-06-20 08:50:50|39861.8|39841.8|39869.5|39849.5|39869.5|39849.5|39857.3|39837.3|3
1655715060000|2022-06-20 08:51:00|39870.3|39850.3|39872|39852|39877|39857|39870.3|39850.3|3
1655715070000|2022-06-20 08:51:10|39877|39857|39874.5|39854.5|39877|39857|39872.3|39852.3|2
1655715080000|2022-06-20 08:51:20|39874.3|39854.3|39877|39857|39877|39857|39872|39852|4
1655715090000|2022-06-20 08:51:30|39876.8|39856.8|39874.5|39854.5|39877|39857|39874.5|39854.5|2
1655715100000|2022-06-20 08:51:40|39872.3|39852.3|39867|39847|39872.3|39852.3|39867|39847|3
1655715110000|2022-06-20 08:51:50|39864.5|39844.5|39869.5|39849.5|39871.8|39851.8|39864.5|39844.5|0
1655715120000|2022-06-20 08:52:00|39869.3|39849.3|39854.5|39834.5|39869.5|39849.5|39854.5|39834.5|2
1655715130000|2022-06-20 08:52:10|39854.8|39834.8|39854.5|39834.5|39857|39837|39852|39832|2
1655715140000|2022-06-20 08:52:20|39852|39832|39847|39827|39852|39832|39844.8|39824.8|3
1655715150000|2022-06-20 08:52:30|39844.5|39824.5|39839.5|39819.5|39844.5|39824.5|39836.8|39816.8|7
1655715160000|2022-06-20 08:52:40|39842|39822|39839.3|39819.3|39847|39827|39839.3|39819.3|5
1655715170000|2022-06-20 08:52:50|39839.5|39819.5|39842|39822|39842|39822|39839.5|39819.5|2
1655715180000|2022-06-20 08:53:00|39839.6|39819.6|39841.8|39821.8|39841.8|39821.8|39839.6|39819.6|1
1655715190000|2022-06-20 08:53:10|39839.8|39819.8|39842.1|39822.1|39842.1|39822.1|39839.8|39819.8|0
1655715210000|2022-06-20 08:53:30|39844.8|39824.8|39844.8|39824.8|39844.8|39824.8|39844.8|39824.8|1
1655715220000|2022-06-20 08:53:40|39847.1|39827.1|39849.6|39829.6|39849.6|39829.6|39847.1|39827.1|0
1655715240000|2022-06-20 08:54:00|39847.1|39827.1|39854.3|39834.3|39854.6|39834.6|39847.1|39827.1|7
1655715250000|2022-06-20 08:54:10|39854|39834|39852.1|39832.1|39854|39834|39849.6|39829.6|1
1655715260000|2022-06-20 08:54:20|39849.3|39829.3|39847.1|39827.1|39849.3|39829.3|39847.1|39827.1|1
1655715270000|2022-06-20 08:54:30|39849.6|39829.6|39852.1|39832.1|39852.1|39832.1|39849.6|39829.6|3
1655715280000|2022-06-20 08:54:40|39856.5|39836.5|39852.1|39832.1|39857.1|39837.1|39852.1|39832.1|0
1655715300000|2022-06-20 08:55:00|39849.6|39829.6|39851.5|39831.5|39852.1|39832.1|39847.1|39827.1|5
1655715310000|2022-06-20 08:55:10|39851.8|39831.8|39847.6|39827.6|39852.1|39832.1|39847.3|39827.3|0
1655715320000|2022-06-20 08:55:20|39849.8|39829.8|39857.1|39837.1|39857.1|39837.1|39849.8|39829.8|3
1655715330000|2022-06-20 08:55:30|39857.3|39837.3|39862.1|39842.1|39862.1|39842.1|39857.3|39837.3|1
1655715340000|2022-06-20 08:55:40|39857.1|39837.1|39862.1|39842.1|39862.1|39842.1|39854.6|39834.6|2
1655715350000|2022-06-20 08:55:50|39859.6|39839.6|39862.1|39842.1|39862.1|39842.1|39859.6|39839.6|1
1655715360000|2022-06-20 08:56:00|39861.8|39841.8|39872.3|39852.3|39872.3|39852.3|39861.8|39841.8|7
1655715370000|2022-06-20 08:56:10|39874.6|39854.6|39874.6|39854.6|39874.6|39854.6|39874.6|39854.6|1
1655715380000|2022-06-20 08:56:20|39877.1|39857.1|39879.6|39859.6|39879.6|39859.6|39876.8|39856.8|2
1655715390000|2022-06-20 08:56:30|39879.8|39859.8|39872.1|39852.1|39882.1|39862.1|39872.1|39852.1|5
1655715400000|2022-06-20 08:56:40|39869.6|39849.6|39872.1|39852.1|39872.1|39852.1|39869.6|39849.6|0
1655715410000|2022-06-20 08:56:50|39869.6|39849.6|39867.1|39847.1|39869.6|39849.6|39867.1|39847.1|1
1655715420000|2022-06-20 08:57:00|39864.6|39844.6|39864.3|39844.3|39864.6|39844.6|39864|39844|0
1655715430000|2022-06-20 08:57:10|39864|39844|39864.3|39844.3|39864.3|39844.3|39861.5|39841.5|1
1655715460000|2022-06-20 08:57:40|39866.8|39846.8|39866.8|39846.8|39866.8|39846.8|39866.8|39846.8|0
1655715470000|2022-06-20 08:57:50|39867.1|39847.1|39866.5|39846.5|39867.1|39847.1|39864.6|39844.6|0
1655715480000|2022-06-20 08:58:00|39864.3|39844.3|39864.8|39844.8|39864.8|39844.8|39864.3|39844.3|1
1655715490000|2022-06-20 08:58:10|39864.6|39844.6|39867.1|39847.1|39867.1|39847.1|39864.3|39844.3|0
1655715500000|2022-06-20 08:58:20|39866.8|39846.8|39867.1|39847.1|39867.1|39847.1|39864.3|39844.3|1
1655715510000|2022-06-20 08:58:30|39864.6|39844.6|39867.1|39847.1|39867.1|39847.1|39864.3|39844.3|0
1655715520000|2022-06-20 08:58:40|39866.8|39846.8|39864.3|39844.3|39866.8|39846.8|39864.3|39844.3|0
1655715540000|2022-06-20 08:59:00|39864|39844|39856.8|39836.8|39864|39844|39856.8|39836.8|0
1655715550000|2022-06-20 08:59:10|39859.3|39839.3|39859|39839|39859.3|39839.3|39856.8|39836.8|0
1655715560000|2022-06-20 08:59:20|39856.8|39836.8|39852.1|39832.1|39856.8|39836.8|39852.1|39832.1|0
1655715570000|2022-06-20 08:59:30|39851.8|39831.8|39842.1|39822.1|39852.1|39832.1|39842.1|39822.1|13
1655715580000|2022-06-20 08:59:40|39839.6|39819.6|39837.3|39817.3|39839.6|39819.6|39837.3|39817.3|1
1655715590000|2022-06-20 08:59:50|39839.6|39819.6|39837.1|39817.1|39839.6|39819.6|39837.1|39817.1|0
1655715600000|2022-06-20 09:00:00|39839.3|39819.3|39837.1|39817.1|39839.3|39819.3|39837.1|39817.1|5
1655715610000|2022-06-20 09:00:10|39839.6|39819.6|39842.1|39822.1|39842.1|39822.1|39839.3|39819.3|4
1655715620000|2022-06-20 09:00:20|39839.6|39819.6|39844.3|39824.3|39844.3|39824.3|39839.6|39819.6|0
1655715630000|2022-06-20 09:00:30|39842.1|39822.1|39844.3|39824.3|39844.3|39824.3|39839.6|39819.6|0
1655715640000|2022-06-20 09:00:40|39841.8|39821.8|39844.6|39824.6|39844.6|39824.6|39841.5|39821.5|3
1655715650000|2022-06-20 09:00:50|39844.3|39824.3|39847.1|39827.1|39849.3|39829.3|39844.3|39824.3|1
1655715660000|2022-06-20 09:01:00|39849.6|39829.6|39847.1|39827.1|39849.6|39829.6|39847.1|39827.1|3
1655715670000|2022-06-20 09:01:10|39846.8|39826.8|39847.1|39827.1|39852.1|39832.1|39846.8|39826.8|3
1655715680000|2022-06-20 09:01:20|39849.6|39829.6|39847.1|39827.1|39849.6|39829.6|39847.1|39827.1|0
1655715690000|2022-06-20 09:01:30|39846.8|39826.8|39847.1|39827.1|39847.1|39827.1|39844.6|39824.6|1
1655715700000|2022-06-20 09:01:40|39846.5|39826.5|39842.1|39822.1|39846.5|39826.5|39839.6|39819.6|1
1655715710000|2022-06-20 09:01:50|39839.3|39819.3|39839.3|39819.3|39839.3|39819.3|39839.3|39819.3|3
1655715720000|2022-06-20 09:02:00|||||||||15
1655715730000|2022-06-20 09:02:10|39836.8|39816.8|39839.3|39819.3|39839.3|39819.3|39836.8|39816.8|8
1655715740000|2022-06-20 09:02:20|39836.8|39816.8|39809.3|39789.3|39836.8|39816.8|39809.3|39789.3|27
1655715750000|2022-06-20 09:02:30|39807.1|39787.1|39809.3|39789.3|39809.6|39789.6|39807.1|39787.1|6
1655715760000|2022-06-20 09:02:40|39807.1|39787.1|39804.6|39784.6|39809.3|39789.3|39799.3|39779.3|12
1655715770000|2022-06-20 09:02:50|39804.8|39784.8|39811.5|39791.5|39811.8|39791.8|39804.8|39784.8|91
1655715780000|2022-06-20 09:03:00|39809|39789|39811.3|39791.3|39813.8|39793.8|39809|39789|4
1655715800000|2022-06-20 09:03:20|39806.3|39786.3|39799|39779|39806.3|39786.3|39799|39779|3
1655715810000|2022-06-20 09:03:30|39799.3|39779.3|39798.8|39778.8|39801.5|39781.5|39796.5|39776.5|14
1655715820000|2022-06-20 09:03:40|39796.5|39776.5|39816.5|39796.5|39816.5|39796.5|39796.5|39776.5|8
1655715830000|2022-06-20 09:03:50|39806.5|39786.5|39799|39779|39806.5|39786.5|39799|39779|9
1655715840000|2022-06-20 09:04:00|39798.8|39778.8|39789|39769|39798.8|39778.8|39786.5|39766.5|2
1655715850000|2022-06-20 09:04:10|39786.5|39766.5|39779|39759|39786.5|39766.5|39779|39759|1
1655715870000|2022-06-20 09:04:30|39778.8|39758.8|39773.5|39753.5|39778.8|39758.8|39773.5|39753.5|0
1655715880000|2022-06-20 09:04:40|39773.8|39753.8|39778.8|39758.8|39781.5|39761.5|39773.8|39753.8|11
1655715890000|2022-06-20 09:04:50|39776.5|39756.5|39784|39764|39784|39764|39776.5|39756.5|1
1655715900000|2022-06-20 09:05:00|39784.3|39764.3|39786.8|39766.8|39789|39769|39784.3|39764.3|2
1655715910000|2022-06-20 09:05:10|39787.1|39767.1|39786|39766|39789|39769|39786|39766|1
1655715920000|2022-06-20 09:05:20|39786.3|39766.3|39786.5|39766.5|39786.8|39766.8|39783.8|39763.8|2
1655715930000|2022-06-20 09:05:30|39784|39764|39786.5|39766.5|39786.5|39766.5|39784|39764|0
1655715940000|2022-06-20 09:05:40|39784|39764|39781.8|39761.8|39784|39764|39781.5|39761.5|1
1655715950000|2022-06-20 09:05:50|39783.8|39763.8|39786.5|39766.5|39786.5|39766.5|39781.5|39761.5|0
1655715960000|2022-06-20 09:06:00|39788.8|39768.8|39794|39774|39794|39774|39788.8|39768.8|1
1655715970000|2022-06-20 09:06:10|39796.5|39776.5|39799|39779|39799|39779|39796.5|39776.5|0
1655715980000|2022-06-20 09:06:20|39801.5|39781.5|39811.5|39791.5|39811.5|39791.5|39801.5|39781.5|1
1655715990000|2022-06-20 09:06:30|||||||||2
1655716000000|2022-06-20 09:06:40|39814.3|39794.3|39811.5|39791.5|39816.5|39796.5|39811.5|39791.5|2
1655716010000|2022-06-20 09:06:50|39809|39789|39806|39786|39809|39789|39806|39786|3
1655716020000|2022-06-20 09:07:00|39803.5|39783.5|39799|39779|39803.5|39783.5|39799|39779|2
1655716030000|2022-06-20 09:07:10|39801.5|39781.5|39806.6|39786.6|39806.6|39786.6|39801.5|39781.5|2
1655716050000|2022-06-20 09:07:30|39809.1|39789.1|39809.1|39789.1|39809.1|39789.1|39809.1|39789.1|0
1655716060000|2022-06-20 09:07:40|39806.6|39786.6|39806.6|39786.6|39806.6|39786.6|39806.6|39786.6|0
1655716070000|2022-06-20 09:07:50|||||||||1
1655716080000|2022-06-20 09:08:00|39806.3|39786.3|39801.6|39781.6|39806.6|39786.6|39801.6|39781.6|2
1655716090000|2022-06-20 09:08:10|39801.3|39781.3|39791.3|39771.3|39801.3|39781.3|39791.3|39771.3|0
1655716100000|2022-06-20 09:08:20|39790.8|39770.8|39788.8|39768.8|39791|39771|39788.8|39768.8|0
1655716110000|2022-06-20 09:08:30|39789.1|39769.1|39791.6|39771.6|39791.6|39771.6|39789.1|39769.1|2
1655716120000|2022-06-20 09:08:40|39794.1|39774.1|39791.6|39771.6|39794.3|39774.3|39791.6|39771.6|0
1655716130000|2022-06-20 09:08:50|39791.8|39771.8|39791.6|39771.6|39793.8|39773.8|39791.6|39771.6|0
1655716140000|2022-06-20 09:09:00|39794.1|39774.1|39796.6|39776.6|39796.6|39776.6|39791.6|39771.6|1
1655716150000|2022-06-20 09:09:10|39799.1|39779.1|39799.1|39779.1|39799.1|39779.1|39799.1|39779.1|0
1655716160000|2022-06-20 09:09:20|39799.3|39779.3|39804.3|39784.3|39804.3|39784.3|39799.3|39779.3|1
1655716170000|2022-06-20 09:09:30|39806.8|39786.8|39811.6|39791.6|39811.6|39791.6|39806.6|39786.6|0
1655716180000|2022-06-20 09:09:40|39809.1|39789.1|39808.8|39788.8|39809.1|39789.1|39808.8|39788.8|1
1655716190000|2022-06-20 09:09:50|39811.3|39791.3|39808.8|39788.8|39811.3|39791.3|39808.8|39788.8|0
1655716200000|2022-06-20 09:10:00|39806.6|39786.6|39801.8|39781.8|39806.6|39786.6|39801.8|39781.8|1
1655716210000|2022-06-20 09:10:10|39806.6|39786.6|39804.1|39784.1|39806.6|39786.6|39804.1|39784.1|0
1655716220000|2022-06-20 09:10:20|39803.8|39783.8|39801.6|39781.6|39803.8|39783.8|39801.6|39781.6|0
1655716230000|2022-06-20 09:10:30|39801.8|39781.8|39801.6|39781.6|39803.8|39783.8|39801.6|39781.6|0
1655716260000|2022-06-20 09:11:00|39801.3|39781.3|39801.3|39781.3|39801.3|39781.3|39801.3|39781.3|1
1655716270000|2022-06-20 09:11:10|39801.6|39781.6|39806.8|39786.8|39806.8|39786.8|39801.6|39781.6|2
1655716280000|2022-06-20 09:11:20|39804.6|39784.6|39804.3|39784.3|39806.8|39786.8|39804.3|39784.3|0
1655716290000|2022-06-20 09:11:30|39804.6|39784.6|39804.1|39784.1|39804.6|39784.6|39804.1|39784.1|0
1655716300000|2022-06-20 09:11:40|39804.3|39784.3|39804.6|39784.6|39804.6|39784.6|39801.8|39781.8|0
1655716310000|2022-06-20 09:11:50|39804.3|39784.3|39804.6|39784.6|39804.6|39784.6|39804.3|39784.3|2
1655716320000|2022-06-20 09:12:00|39804.3|39784.3|39804.3|39784.3|39804.3|39784.3|39804.3|39784.3|0
1655716330000|2022-06-20 09:12:10|39804.6|39784.6|39804.3|39784.3|39806.8|39786.8|39804.3|39784.3|0
1655716340000|2022-06-20 09:12:20|39806.8|39786.8|39806.6|39786.6|39807.1|39787.1|39806.6|39786.6|1
1655716350000|2022-06-20 09:12:30|39806.8|39786.8|39807.1|39787.1|39807.1|39787.1|39806.8|39786.8|0
1655716360000|2022-06-20 09:12:40|39806.8|39786.8|39809.3|39789.3|39809.3|39789.3|39806.6|39786.6|0
1655716370000|2022-06-20 09:12:50|39809.1|39789.1|39809.3|39789.3|39809.3|39789.3|39809.1|39789.1|1
1655716380000|2022-06-20 09:13:00|39811.6|39791.6|39811.6|39791.6|39811.6|39791.6|39809.3|39789.3|1
1655716390000|2022-06-20 09:13:10|39809.1|39789.1|39811.3|39791.3|39811.6|39791.6|39809.1|39789.1|0
1655716400000|2022-06-20 09:13:20|39809.1|39789.1|39813.8|39793.8|39813.8|39793.8|39809.1|39789.1|3
1655716410000|2022-06-20 09:13:30|39813.5|39793.5|39813.8|39793.8|39813.8|39793.8|39811.3|39791.3|1
1655716420000|2022-06-20 09:13:40|39811.6|39791.6|39811.6|39791.6|39811.6|39791.6|39809.1|39789.1|0
1655716430000|2022-06-20 09:13:50|39811.3|39791.3|39809.1|39789.1|39811.6|39791.6|39809.1|39789.1|0
1655716440000|2022-06-20 09:14:00|39811.6|39791.6|39821.3|39801.3|39821.6|39801.6|39806.6|39786.6|4
1655716450000|2022-06-20 09:14:10|39821.6|39801.6|39821.3|39801.3|39821.8|39801.8|39819.1|39799.1|1
1655716460000|2022-06-20 09:14:20|39821.6|39801.6|39821.6|39801.6|39821.6|39801.6|39821.3|39801.3|0
1655716480000|2022-06-20 09:14:40|39821.8|39801.8|39826.6|39806.6|39826.6|39806.6|39821.8|39801.8|0
1655716490000|2022-06-20 09:14:50|39826.8|39806.8|39826.3|39806.3|39828.8|39808.8|39824.1|39804.1|1
1655716500000|2022-06-20 09:15:00|39824.1|39804.1|39826.6|39806.6|39826.8|39806.8|39824.1|39804.1|1
1655716510000|2022-06-20 09:15:10|39824.1|39804.1|39824.1|39804.1|39824.1|39804.1|39824.1|39804.1|0
1655716520000|2022-06-20 09:15:20|39826.6|39806.6|39826.6|39806.6|39826.6|39806.6|39824.1|39804.1|3
1655716530000|2022-06-20 09:15:30|39821.6|39801.6|39826.6|39806.6|39826.6|39806.6|39821.6|39801.6|0
1655716540000|2022-06-20 09:15:40|||||||||1
1655716550000|2022-06-20 09:15:50|39826.8|39806.8|39826.6|39806.6|39826.8|39806.8|39826.6|39806.6|0
1655716560000|2022-06-20 09:16:00|39821.8|39801.8|39826.3|39806.3|39826.3|39806.3|39821.8|39801.8|0
1655716570000|2022-06-20 09:16:10|39824.1|39804.1|39826.6|39806.6|39826.6|39806.6|39824.1|39804.1|0
1655716590000|2022-06-20 09:16:30|39829.1|39809.1|39824.1|39804.1|39829.1|39809.1|39824.1|39804.1|1
1655716600000|2022-06-20 09:16:40|39823.8|39803.8|39821.6|39801.6|39823.8|39803.8|39816.8|39796.8|1
1655716620000|2022-06-20 09:17:00|39821.8|39801.8|39821.8|39801.8|39824.3|39804.3|39821.6|39801.6|0
1655716630000|2022-06-20 09:17:10|39821.6|39801.6|39824.3|39804.3|39824.3|39804.3|39821.6|39801.6|2
1655716640000|2022-06-20 09:17:20|39821.8|39801.8|39824.3|39804.3|39824.3|39804.3|39821.8|39801.8|0
1655716650000|2022-06-20 09:17:30|39826.8|39806.8|39826.8|39806.8|39829.1|39809.1|39826.8|39806.8|2
1655716660000|2022-06-20 09:17:40|39827.1|39807.1|39819.3|39799.3|39831.6|39811.6|39819.3|39799.3|3
1655716680000|2022-06-20 09:18:00|39816.6|39796.6|39811.6|39791.6|39816.6|39796.6|39811.6|39791.6|2
1655716690000|2022-06-20 09:18:10|39809.3|39789.3|39809.3|39789.3|39809.3|39789.3|39809.3|39789.3|0
1655716700000|2022-06-20 09:18:20|||||||||1
1655716720000|2022-06-20 09:18:40|39806.3|39786.3|39806.6|39786.6|39806.6|39786.6|39803.8|39783.8|6
1655716730000|2022-06-20 09:18:50|39806.8|39786.8|39811.3|39791.3|39811.3|39791.3|39806.6|39786.6|0
1655716740000|2022-06-20 09:19:00|39806.6|39786.6|39806.6|39786.6|39811.6|39791.6|39806.6|39786.6|1
1655716750000|2022-06-20 09:19:10|39806.3|39786.3|39806.6|39786.6|39806.6|39786.6|39806.3|39786.3|0
1655716760000|2022-06-20 09:19:20|||||||||1
1655716770000|2022-06-20 09:19:30|||||||||1
1655716790000|2022-06-20 09:19:50|39804.1|39784.1|39804.1|39784.1|39804.1|39784.1|39804.1|39784.1|0
1655716800000|2022-06-20 09:20:00|39806.6|39786.6|39804.1|39784.1|39806.6|39786.6|39804.1|39784.1|0
1655716810000|2022-06-20 09:20:10|39804.3|39784.3|39806.6|39786.6|39806.6|39786.6|39804.3|39784.3|1
1655716820000|2022-06-20 09:20:20|39806.8|39786.8|39811.6|39791.6|39811.6|39791.6|39806.8|39786.8|1
1655716830000|2022-06-20 09:20:30|39811.3|39791.3|39811.6|39791.6|39811.6|39791.6|39811.3|39791.3|0
1655716840000|2022-06-20 09:20:40|39811.3|39791.3|39811.6|39791.6|39811.6|39791.6|39806.6|39786.6|0
1655716850000|2022-06-20 09:20:50|39811.3|39791.3|39811.3|39791.3|39811.3|39791.3|39808.8|39788.8|0
1655716860000|2022-06-20 09:21:00|39811.6|39791.6|39809.1|39789.1|39811.6|39791.6|39808.8|39788.8|2
1655716870000|2022-06-20 09:21:10|39811.3|39791.3|39816.6|39796.6|39816.6|39796.6|39808.8|39788.8|2
1655716880000|2022-06-20 09:21:20|39817.1|39797.1|39824.1|39804.1|39826.6|39806.6|39817.1|39797.1|5
1655716890000|2022-06-20 09:21:30|39821.8|39801.8|39826.3|39806.3|39826.6|39806.6|39821.6|39801.6|1
1655716900000|2022-06-20 09:21:40|39824.1|39804.1|39819.3|39799.3|39826.3|39806.3|39819.3|39799.3|62
1655716910000|2022-06-20 09:21:50|||||||||3
1655716920000|2022-06-20 09:22:00|39819.1|39799.1|39814.3|39794.3|39819.1|39799.1|39814.3|39794.3|0
1655716930000|2022-06-20 09:22:10|39811.8|39791.8|39809.3|39789.3|39811.8|39791.8|39807.1|39787.1|3
1655716940000|2022-06-20 09:22:20|39809.9|39789.9|39812.1|39792.1|39812.1|39792.1|39809.9|39789.9|0
1655716950000|2022-06-20 09:22:30|39812.4|39792.4|39812.1|39792.1|39812.4|39792.4|39809.6|39789.6|1
1655716980000|2022-06-20 09:23:00|39814.6|39794.6|39812.1|39792.1|39814.6|39794.6|39812.1|39792.1|0
1655716990000|2022-06-20 09:23:10|39814.6|39794.6|39814.6|39794.6|39814.6|39794.6|39814.6|39794.6|0
1655717000000|2022-06-20 09:23:20|39817.1|39797.1|39824.4|39804.4|39824.4|39804.4|39817.1|39797.1|0
1655717010000|2022-06-20 09:23:30|39826.6|39806.6|39831.9|39811.9|39831.9|39811.9|39824.4|39804.4|1
1655717020000|2022-06-20 09:23:40|39834.4|39814.4|39839.6|39819.6|39839.6|39819.6|39834.4|39814.4|6
1655717030000|2022-06-20 09:23:50|39842.1|39822.1|39851.9|39831.9|39851.9|39831.9|39842.1|39822.1|2
1655717040000|2022-06-20 09:24:00|39847.1|39827.1|39849.6|39829.6|39852.1|39832.1|39847.1|39827.1|2
1655717050000|2022-06-20 09:24:10|39849.4|39829.4|39851.6|39831.6|39851.6|39831.6|39849.1|39829.1|10
1655717060000|2022-06-20 09:24:20|39846.6|39826.6|39846.6|39826.6|39846.6|39826.6|39846.6|39826.6|4
1655717070000|2022-06-20 09:24:30|39846.3|39826.3|39848.8|39828.8|39848.8|39828.8|39846.3|39826.3|0
1655717080000|2022-06-20 09:24:40|39846.6|39826.6|39844.1|39824.1|39846.6|39826.6|39843.8|39823.8|4
1655717090000|2022-06-20 09:24:50|39846.3|39826.3|39866.3|39846.3|39866.6|39846.6|39846.3|39826.3|25
1655717100000|2022-06-20 09:25:00|39866.6|39846.6|39866.6|39846.6|39866.6|39846.6|39861.6|39841.6|33
1655717110000|2022-06-20 09:25:10|39866.9|39846.9|39889.6|39869.6|39889.6|39869.6|39866.9|39846.9|19
1655717120000|2022-06-20 09:25:20|39889.4|39869.4|39892.1|39872.1|39892.1|39872.1|39887.1|39867.1|5
1655717130000|2022-06-20 09:25:30|39894.4|39874.4|39889.6|39869.6|39894.4|39874.4|39889.6|39869.6|1
1655717140000|2022-06-20 09:25:40|39889.9|39869.9|39894.6|39874.6|39894.9|39874.9|39889.9|39869.9|1
1655717150000|2022-06-20 09:25:50|39894.9|39874.9|39894.9|39874.9|39894.9|39874.9|39894.9|39874.9|14
1655717160000|2022-06-20 09:26:00|39895.2|39875.2|39912.1|39892.1|39912.1|39892.1|39895.2|39875.2|7
1655717170000|2022-06-20 09:26:10|39914.6|39894.6|39924.6|39904.6|39924.6|39904.6|39914.6|39894.6|18
1655717180000|2022-06-20 09:26:20|39924.9|39904.9|39947.1|39927.1|39947.1|39927.1|39924.9|39904.9|27
1655717190000|2022-06-20 09:26:30|39952.1|39932.1|39952.1|39932.1|39954.6|39934.6|39952.1|39932.1|14
1655717200000|2022-06-20 09:26:40|39954.4|39934.4|39949.9|39929.9|39954.4|39934.4|39949.9|39929.9|0
1655717210000|2022-06-20 09:26:50|39932.4|39912.4|39932.4|39912.4|39932.4|39912.4|39932.4|39912.4|11
1655717220000|2022-06-20 09:27:00|39932.1|39912.1|39909.4|39889.4|39932.1|39912.1|39909.4|39889.4|5
1655717230000|2022-06-20 09:27:10|39906.6|39886.6|39909.4|39889.4|39909.4|39889.4|39906.6|39886.6|0
1655717240000|2022-06-20 09:27:20|39908.8|39888.8|39901.9|39881.9|39908.8|39888.8|39901.9|39881.9|2
1655717250000|2022-06-20 09:27:30|39899.4|39879.4|39897.1|39877.1|39899.4|39879.4|39897.1|39877.1|9
1655717260000|2022-06-20 09:27:40|39896.9|39876.9|39894.6|39874.6|39897.1|39877.1|39894.6|39874.6|0
1655717270000|2022-06-20 09:27:50|39892.1|39872.1|39892.1|39872.1|39894.6|39874.6|39892.1|39872.1|2
1655717290000|2022-06-20 09:28:10|39894.9|39874.9|39902.1|39882.1|39902.4|39882.4|39894.9|39874.9|2
1655717300000|2022-06-20 09:28:20|39901.9|39881.9|39899.6|39879.6|39901.9|39881.9|39899.6|39879.6|0
1655717310000|2022-06-20 09:28:30|39901.9|39881.9|39899.4|39879.4|39902.1|39882.1|39899.4|39879.4|1
1655717320000|2022-06-20 09:28:40|39897.1|39877.1|39897.1|39877.1|39897.1|39877.1|39897.1|39877.1|0
1655717330000|2022-06-20 09:28:50|39894.6|39874.6|39889.9|39869.9|39894.6|39874.6|39889.9|39869.9|3
1655717340000|2022-06-20 09:29:00|39887.4|39867.4|39874.4|39854.4|39889.9|39869.9|39874.4|39854.4|3
1655717350000|2022-06-20 09:29:10|39876.6|39856.6|39874.6|39854.6|39876.9|39856.9|39874.4|39854.4|0
1655717360000|2022-06-20 09:29:20|39872.1|39852.1|39872.1|39852.1|39874.4|39854.4|39869.6|39849.6|1
1655717370000|2022-06-20 09:29:30|39874.6|39854.6|39874.6|39854.6|39874.6|39854.6|39874.6|39854.6|1
1655717380000|2022-06-20 09:29:40|39874.9|39854.9|39877.7|39857.7|39877.7|39857.7|39874.9|39854.9|0
1655717390000|2022-06-20 09:29:50|39877.4|39857.4|39877.1|39857.1|39879.6|39859.6|39877.1|39857.1|0
1655717400000|2022-06-20 09:30:00|39874.6|39854.6|39872.1|39852.1|39874.6|39854.6|39872.1|39852.1|1
1655717410000|2022-06-20 09:30:10|39872.4|39852.4|39872.1|39852.1|39874.6|39854.6|39872.1|39852.1|0
1655717420000|2022-06-20 09:30:20|39872.4|39852.4|39872.1|39852.1|39874.6|39854.6|39872.1|39852.1|0
1655717430000|2022-06-20 09:30:30|39874.6|39854.6|39872.1|39852.1|39874.6|39854.6|39872.1|39852.1|0
1655717440000|2022-06-20 09:30:40|39874.9|39854.9|39882.1|39862.1|39882.1|39862.1|39874.9|39854.9|8
1655717450000|2022-06-20 09:30:50|39884.4|39864.4|39874.6|39854.6|39884.4|39864.4|39872.1|39852.1|4
1655717460000|2022-06-20 09:31:00|39874.4|39854.4|39877.1|39857.1|39877.1|39857.1|39872.1|39852.1|0
1655717470000|2022-06-20 09:31:10|39884.4|39864.4|39886.9|39866.9|39886.9|39866.9|39881.9|39861.9|0
1655717480000|2022-06-20 09:31:20|39884.4|39864.4|39882.4|39862.4|39884.4|39864.4|39882.1|39862.1|2
1655717490000|2022-06-20 09:31:30|39882.1|39862.1|39882.1|39862.1|39882.1|39862.1|39881.9|39861.9|0
1655717520000|2022-06-20 09:32:00|39879.6|39859.6|39892.1|39872.1|39892.1|39872.1|39879.6|39859.6|3
1655717530000|2022-06-20 09:32:10|39894.6|39874.6|39892.1|39872.1|39894.6|39874.6|39892.1|39872.1|0
1655717540000|2022-06-20 09:32:20|39891.9|39871.9|39884.9|39864.9|39891.9|39871.9|39882.1|39862.1|3
1655717550000|2022-06-20 09:32:30|39887.1|39867.1|39887.1|39867.1|39887.1|39867.1|39886.9|39866.9|0
1655717560000|2022-06-20 09:32:40|39887.4|39867.4|39889.6|39869.6|39889.6|39869.6|39887.1|39867.1|0
1655717570000|2022-06-20 09:32:50|39887.4|39867.4|39892.1|39872.1|39892.1|39872.1|39887.4|39867.4|1
1655717580000|2022-06-20 09:33:00|39889.6|39869.6|39892.1|39872.1|39892.1|39872.1|39889.6|39869.6|0
1655717590000|2022-06-20 09:33:10|39894.4|39874.4|39894.4|39874.4|39894.4|39874.4|39891.9|39871.9|3
1655717600000|2022-06-20 09:33:20|39892.1|39872.1|39897.1|39877.1|39897.1|39877.1|39892.1|39872.1|3
1655717610000|2022-06-20 09:33:30|39897.7|39877.7|39902.1|39882.1|39906.9|39886.9|39897.7|39877.7|4
1655717620000|2022-06-20 09:33:40|39899.4|39879.4|39892.1|39872.1|39899.4|39879.4|39892.1|39872.1|2
1655717630000|2022-06-20 09:33:50|39891.9|39871.9|39887.1|39867.1|39892.1|39872.1|39887.1|39867.1|1
1655717640000|2022-06-20 09:34:00|39884.6|39864.6|39887.1|39867.1|39887.1|39867.1|39882.1|39862.1|1
1655717650000|2022-06-20 09:34:10|39886.9|39866.9|39887.1|39867.1|39887.1|39867.1|39882.1|39862.1|0
1655717660000|2022-06-20 09:34:20|39884.6|39864.6|39882.1|39862.1|39884.6|39864.6|39879.6|39859.6|3
1655717670000|2022-06-20 09:34:30|39879.9|39859.9|39879.6|39859.6|39879.9|39859.9|39879.6|39859.6|0
1655717680000|2022-06-20 09:34:40|39882.1|39862.1|39879.9|39859.9|39882.1|39862.1|39879.6|39859.6|3
1655717690000|2022-06-20 09:34:50|39882.1|39862.1|39886.9|39866.9|39886.9|39866.9|39877.4|39857.4|5
1655717700000|2022-06-20 09:35:00|39887.1|39867.1|39892.1|39872.1|39894.6|39874.6|39886.9|39866.9|3
1655717710000|2022-06-20 09:35:10|39889.4|39869.4|39889.1|39869.1|39889.4|39869.4|39889.1|39869.1|0
1655717720000|2022-06-20 09:35:20|39884.4|39864.4|39879.6|39859.6|39884.4|39864.4|39879.6|39859.6|0
1655717730000|2022-06-20 09:35:30|39879.9|39859.9|39879.6|39859.6|39879.9|39859.9|39879.6|39859.6|0
1655717740000|2022-06-20 09:35:40|39879.9|39859.9|39879.6|39859.6|39879.9|39859.9|39879.6|39859.6|0
1655717750000|2022-06-20 09:35:50|39882.1|39862.1|39887.1|39867.1|39887.1|39867.1|39882.1|39862.1|4
1655717760000|2022-06-20 09:36:00|39886.9|39866.9|39886.9|39866.9|39886.9|39866.9|39886.9|39866.9|0
1655717770000|2022-06-20 09:36:10|39884.4|39864.4|39884.6|39864.6|39884.6|39864.6|39884.4|39864.4|1
1655717780000|2022-06-20 09:36:20|39884.4|39864.4|39882.1|39862.1|39884.6|39864.6|39882.1|39862.1|0
1655717790000|2022-06-20 09:36:30|||||||||53
1655717800000|2022-06-20 09:36:40|39882.4|39862.4|39882.7|39862.7|39882.7|39862.7|39877.7|39857.7|2
1655717810000|2022-06-20 09:36:50|39880.2|39860.2|39880.2|39860.2|39882.7|39862.7|39880.2|39860.2|0
1655717820000|2022-06-20 09:37:00|39879.9|39859.9|39882.7|39862.7|39882.7|39862.7|39877.7|39857.7|0
1655717830000|2022-06-20 09:37:10|39877.7|39857.7|39877.7|39857.7|39880.2|39860.2|39877.7|39857.7|0
1655717840000|2022-06-20 09:37:20|39877.9|39857.9|39885.2|39865.2|39885.2|39865.2|39877.9|39857.9|0
1655717850000|2022-06-20 09:37:30|39885.4|39865.4|39887.7|39867.7|39887.7|39867.7|39885.4|39865.4|0
1655717860000|2022-06-20 09:37:40|39887.9|39867.9|39887.7|39867.7|39887.9|39867.9|39887.7|39867.7|0
1655717870000|2022-06-20 09:37:50|39887.4|39867.4|39882.9|39862.9|39887.4|39867.4|39882.7|39862.7|0
1655717880000|2022-06-20 09:38:00|39885.2|39865.2|39859.9|39839.9|39885.2|39865.2|39859.9|39839.9|13
1655717890000|2022-06-20 09:38:10|39862.7|39842.7|39862.7|39842.7|39862.7|39842.7|39862.7|39842.7|1
1655717900000|2022-06-20 09:38:20|39862.9|39842.9|39865.4|39845.4|39865.4|39845.4|39862.7|39842.7|0
1655717910000|2022-06-20 09:38:30|39865.2|39845.2|39862.7|39842.7|39865.2|39845.2|39862.7|39842.7|0
1655717920000|2022-06-20 09:38:40|39862.4|39842.4|39861.9|39841.9|39862.4|39842.4|39861.9|39841.9|1
1655717930000|2022-06-20 09:38:50|39862.1|39842.1|39862.4|39842.4|39862.4|39842.4|39859.9|39839.9|0
1655717940000|2022-06-20 09:39:00|39859.9|39839.9|39862.4|39842.4|39862.4|39842.4|39859.9|39839.9|0
1655717950000|2022-06-20 09:39:10|39860.2|39840.2|39857.7|39837.7|39860.2|39840.2|39857.7|39837.7|1
1655717960000|2022-06-20 09:39:20|39857.9|39837.9|39860.2|39840.2|39860.2|39840.2|39857.9|39837.9|0
1655717970000|2022-06-20 09:39:30|39859.9|39839.9|39860.2|39840.2|39860.2|39840.2|39857.7|39837.7|0
1655717980000|2022-06-20 09:39:40|39862.4|39842.4|39875.2|39855.2|39875.2|39855.2|39862.4|39842.4|0
1655717990000|2022-06-20 09:39:50|39872.7|39852.7|39872.7|39852.7|39875.2|39855.2|39872.7|39852.7|0
1655718000000|2022-06-20 09:40:00|39870.4|39850.4|39867.9|39847.9|39870.4|39850.4|39867.7|39847.7|35
1655718010000|2022-06-20 09:40:10|39868.2|39848.2|39865.4|39845.4|39868.2|39848.2|39865.4|39845.4|0
1655718020000|2022-06-20 09:40:20|39866|39846|39877.7|39857.7|39877.7|39857.7|39866|39846|6
1655718030000|2022-06-20 09:40:30|39882.4|39862.4|39883.2|39863.2|39883.2|39863.2|39882.4|39862.4|0
1655718040000|2022-06-20 09:40:40|39888.2|39868.2|39888.2|39868.2|39888.2|39868.2|39888.2|39868.2|0
1655718050000|2022-06-20 09:40:50|39888.5|39868.5|39893.2|39873.2|39893.2|39873.2|39888.5|39868.5|1
1655718060000|2022-06-20 09:41:00|39893.5|39873.5|39893.2|39873.2|39895.7|39875.7|39893.2|39873.2|1
1655718070000|2022-06-20 09:41:10|39895.7|39875.7|39900.7|39880.7|39900.7|39880.7|39895.7|39875.7|10
1655718090000|2022-06-20 09:41:30|39901|39881|39901|39881|39901|39881|39901|39881|2
1655718100000|2022-06-20 09:41:40|39900.7|39880.7|39903.2|39883.2|39903.2|39883.2|39900.7|39880.7|2
1655718120000|2022-06-20 09:42:00|39902.9|39882.9|39903.2|39883.2|39903.2|39883.2|39902.9|39882.9|1
1655718130000|2022-06-20 09:42:10|39900.7|39880.7|39897.7|39877.7|39900.7|39880.7|39897.7|39877.7|2
1655718140000|2022-06-20 09:42:20|39895.4|39875.4|39893.2|39873.2|39895.4|39875.4|39891|39871|0
1655718150000|2022-06-20 09:42:30|39892.9|39872.9|39892.9|39872.9|39892.9|39872.9|39890.7|39870.7|0
1655718160000|2022-06-20 09:42:40|39893.2|39873.2|39892.9|39872.9|39893.2|39873.2|39892.9|39872.9|0
1655718170000|2022-06-20 09:42:50|39895.4|39875.4|39893|39873|39895.4|39875.4|39892.9|39872.9|0
1655718180000|2022-06-20 09:43:00|39893.2|39873.2|39898.2|39878.2|39898.2|39878.2|39893.2|39873.2|1
1655718190000|2022-06-20 09:43:10|39898.7|39878.7|39903.2|39883.2|39903.2|39883.2|39898.7|39878.7|1
1655718200000|2022-06-20 09:43:20|39903|39883|39903|39883|39903.2|39883.2|39903|39883|0
1655718210000|2022-06-20 09:43:30|39900.7|39880.7|39898.2|39878.2|39900.7|39880.7|39898.2|39878.2|1
1655718220000|2022-06-20 09:43:40|39895.7|39875.7|39893|39873|39895.7|39875.7|39893|39873|0
1655718230000|2022-06-20 09:43:50|39893.2|39873.2|39893.2|39873.2|39895.5|39875.5|39893|39873|1
1655718240000|2022-06-20 09:44:00|39893|39873|39890.7|39870.7|39893|39873|39890.7|39870.7|0
1655718250000|2022-06-20 09:44:10|39888.5|39868.5|39878|39858|39888.5|39868.5|39878|39858|2
1655718260000|2022-06-20 09:44:20|39878.2|39858.2|39878.2|39858.2|39878.2|39858.2|39878|39858|0
1655718270000|2022-06-20 09:44:30|39878.5|39858.5|39878.5|39858.5|39878.5|39858.5|39878.5|39858.5|0
1655718280000|2022-06-20 09:44:40|39878.2|39858.2|39878.2|39858.2|39878.2|39858.2|39878.2|39858.2|0
1655718290000|2022-06-20 09:44:50|39878|39858|39878.2|39858.2|39878.2|39858.2|39878|39858|0
1655718300000|2022-06-20 09:45:00|39878|39858|39880.7|39860.7|39883|39863|39878|39858|3
1655718310000|2022-06-20 09:45:10|39880.2|39860.2|39875.5|39855.5|39880.2|39860.2|39875.5|39855.5|4
1655718320000|2022-06-20 09:45:20|39875.7|39855.7|39873.5|39853.5|39878.2|39858.2|39873.5|39853.5|2
1655718330000|2022-06-20 09:45:30|39871.2|39851.2|39871|39851|39871.2|39851.2|39871|39851|0
1655718340000|2022-06-20 09:45:40|39871.2|39851.2|39873.5|39853.5|39873.5|39853.5|39871.2|39851.2|0
1655718350000|2022-06-20 09:45:50|39873.2|39853.2|39875.7|39855.7|39878.2|39858.2|39871|39851|0
1655718360000|2022-06-20 09:46:00|39875.5|39855.5|39880.5|39860.5|39880.5|39860.5|39873.2|39853.2|9
1655718370000|2022-06-20 09:46:10|39875.7|39855.7|39882.7|39862.7|39883|39863|39875.5|39855.5|1
1655718380000|2022-06-20 09:46:20|39880.5|39860.5|39880.7|39860.7|39883.2|39863.2|39880.5|39860.5|0
1655718390000|2022-06-20 09:46:30|39880.5|39860.5|39890.5|39870.5|39890.5|39870.5|39880.5|39860.5|1
1655718400000|2022-06-20 09:46:40|39893|39873|39885.5|39865.5|39893|39873|39885.5|39865.5|1
1655718410000|2022-06-20 09:46:50|39887.7|39867.7|39887.7|39867.7|39890.2|39870.2|39883|39863|0
1655718420000|2022-06-20 09:47:00|39885.5|39865.5|39890.7|39870.7|39890.7|39870.7|39883|39863|1
1655718430000|2022-06-20 09:47:10|39890.5|39870.5|39890.5|39870.5|39893|39873|39890.5|39870.5|0
1655718450000|2022-06-20 09:47:30|39893|39873|39895.5|39875.5|39895.5|39875.5|39893|39873|0
1655718460000|2022-06-20 09:47:40|39895.2|39875.2|39890.7|39870.7|39895.2|39875.2|39890.5|39870.5|1
1655718470000|2022-06-20 09:47:50|39893|39873|39893|39873|39895.5|39875.5|39893|39873|0
1655718480000|2022-06-20 09:48:00|39893.2|39873.2|39905.5|39885.5|39905.5|39885.5|39893.2|39873.2|3
1655718500000|2022-06-20 09:48:20|39908|39888|39908|39888|39908|39888|39908|39888|0
1655718510000|2022-06-20 09:48:30|39908.2|39888.2|39910.5|39890.5|39910.5|39890.5|39905.5|39885.5|0
1655718520000|2022-06-20 09:48:40|39913|39893|39915.5|39895.5|39915.5|39895.5|39913|39893|1
1655718530000|2022-06-20 09:48:50|39918|39898|39915.7|39895.7|39918.2|39898.2|39915.5|39895.5|1
1655718540000|2022-06-20 09:49:00|39918|39898|39915.5|39895.5|39920.5|39900.5|39915.5|39895.5|0
1655718550000|2022-06-20 09:49:10|39918|39898|39915.5|39895.5|39918|39898|39915.5|39895.5|0
1655718560000|2022-06-20 09:49:20|39913|39893|39913|39893|39915.5|39895.5|39913|39893|0
1655718570000|2022-06-20 09:49:30|39913.2|39893.2|39913|39893|39915.5|39895.5|39913|39893|0
1655718580000|2022-06-20 09:49:40|39913.2|39893.2|39913|39893|39913.2|39893.2|39910.5|39890.5|5
1655718590000|2022-06-20 09:49:50|39910.5|39890.5|39913|39893|39913|39893|39910.5|39890.5|0
1655718600000|2022-06-20 09:50:00|39912.7|39892.7|39913|39893|39915.5|39895.5|39910.5|39890.5|0
1655718610000|2022-06-20 09:50:10|39912.7|39892.7|39910.5|39890.5|39912.7|39892.7|39910.5|39890.5|0
1655718620000|2022-06-20 09:50:20|39908.2|39888.2|39907.7|39887.7|39910.2|39890.2|39907.7|39887.7|0
1655718630000|2022-06-20 09:50:30|39907.4|39887.4|39905.2|39885.2|39907.4|39887.4|39903|39883|2
1655718640000|2022-06-20 09:50:40|39905.5|39885.5|39905.5|39885.5|39905.5|39885.5|39905.2|39885.2|0
1655718650000|2022-06-20 09:50:50|||||||||1
1655718660000|2022-06-20 09:51:00|39908|39888|39913|39893|39913|39893|39908|39888|4
1655718670000|2022-06-20 09:51:10|39910.5|39890.5|39910.5|39890.5|39913|39893|39910.5|39890.5|0
1655718690000|2022-06-20 09:51:30|39910.7|39890.7|39913.2|39893.2|39915.5|39895.5|39910.7|39890.7|0
1655718700000|2022-06-20 09:51:40|39915.2|39895.2|39915.5|39895.5|39915.5|39895.5|39910.5|39890.5|0
1655718710000|2022-06-20 09:51:50|39915.2|39895.2|39912.7|39892.7|39917.7|39897.7|39912.7|39892.7|1
1655718720000|2022-06-20 09:52:00|||||||||2
1655718730000|2022-06-20 09:52:10|39915.2|39895.2|39914.9|39894.9|39915.2|39895.2|39912.7|39892.7|1
1655718740000|2022-06-20 09:52:20|39915.2|39895.2|39915.2|39895.2|39915.2|39895.2|39912.7|39892.7|0
1655718750000|2022-06-20 09:52:30|39914.9|39894.9|39912.7|39892.7|39915.2|39895.2|39912.7|39892.7|0
1655718760000|2022-06-20 09:52:40|39915.2|39895.2|39912.7|39892.7|39915.2|39895.2|39912.7|39892.7|1
1655718770000|2022-06-20 09:52:50|39910.2|39890.2|39910.2|39890.2|39910.2|39890.2|39910.2|39890.2|1
1655718780000|2022-06-20 09:53:00|39909.9|39889.9|39909.9|39889.9|39909.9|39889.9|39909.9|39889.9|0
1655718790000|2022-06-20 09:53:10|39907.7|39887.7|39897.7|39877.7|39907.7|39887.7|39897.7|39877.7|5
1655718800000|2022-06-20 09:53:20|39895.2|39875.2|39892.7|39872.7|39895.2|39875.2|39892.7|39872.7|2
1655718820000|2022-06-20 09:53:40|39889.9|39869.9|39883|39863|39889.9|39869.9|39883|39863|15
1655718830000|2022-06-20 09:53:50|39880.7|39860.7|39880.7|39860.7|39880.7|39860.7|39880.7|39860.7|1
1655718880000|2022-06-20 09:54:40|39885.5|39865.5|39885.2|39865.2|39885.5|39865.5|39885.2|39865.2|2
1655718890000|2022-06-20 09:54:50|39885.5|39865.5|39880.7|39860.7|39885.5|39865.5|39880.7|39860.7|2
1655718920000|2022-06-20 09:55:20|39881|39861|39883|39863|39883|39863|39880.5|39860.5|0
1655718930000|2022-06-20 09:55:30|39885.5|39865.5|39888|39868|39888|39868|39883|39863|4
1655718950000|2022-06-20 09:55:50|39890.2|39870.2|39890.2|39870.2|39890.2|39870.2|39890.2|39870.2|0
1655718960000|2022-06-20 09:56:00|39888|39868|39893|39873|39893|39873|39888|39868|0
1655718980000|2022-06-20 09:56:20|39890.5|39870.5|39890.7|39870.7|39893|39873|39890.5|39870.5|1
1655718990000|2022-06-20 09:56:30|39893|39873|39905.5|39885.5|39905.5|39885.5|39893|39873|2
1655719000000|2022-06-20 09:56:40|39907.7|39887.7|39908|39888|39908|39888|39907.7|39887.7|0
1655719010000|2022-06-20 09:56:50|39907.7|39887.7|39903|39883|39908|39888|39903|39883|1
1655719020000|2022-06-20 09:57:00|39900.5|39880.5|39895.2|39875.2|39900.5|39880.5|39895.2|39875.2|0
1655719030000|2022-06-20 09:57:10|39892.7|39872.7|39885.5|39865.5|39895.2|39875.2|39883.2|39863.2|4
1655719040000|2022-06-20 09:57:20|39885.7|39865.7|39891|39871|39891|39871|39885.5|39865.5|5
1655719050000|2022-06-20 09:57:30|39890.7|39870.7|39893|39873|39893.2|39873.2|39890.7|39870.7|0
1655719060000|2022-06-20 09:57:40|39893.2|39873.2|39893|39873|39893.5|39873.5|39893|39873|1
1655719080000|2022-06-20 09:58:00|39895.5|39875.5|39905.5|39885.5|39905.5|39885.5|39895.5|39875.5|2
1655719090000|2022-06-20 09:58:10|39905.7|39885.7|39908|39888|39908|39888|39905.7|39885.7|0
1655719100000|2022-06-20 09:58:20|39910.2|39890.2|39910.5|39890.5|39910.5|39890.5|39910.2|39890.2|0
1655719110000|2022-06-20 09:58:30|39905.5|39885.5|39905.5|39885.5|39905.7|39885.7|39905.5|39885.5|1
1655719120000|2022-06-20 09:58:40|||||||||1
1655719130000|2022-06-20 09:58:50|39902.7|39882.7|39902.7|39882.7|39902.7|39882.7|39902.7|39882.7|0
1655719140000|2022-06-20 09:59:00|39902.5|39882.5|39902.2|39882.2|39902.5|39882.5|39902.2|39882.2|0
1655719150000|2022-06-20 09:59:10|39902.5|39882.5|39895|39875|39902.5|39882.5|39895|39875|0
1655719160000|2022-06-20 09:59:20|39893|39873|39895.5|39875.5|39895.5|39875.5|39893|39873|1
1655719170000|2022-06-20 09:59:30|39898|39878|39900.5|39880.5|39900.5|39880.5|39898|39878|0
1655719190000|2022-06-20 09:59:50|39902.7|39882.7|39905.7|39885.7|39908|39888|39902.7|39882.7|0
1655719200000|2022-06-20 10:00:00|39905.5|39885.5|39910.5|39890.5|39913|39893|39905.5|39885.5|0
1655719210000|2022-06-20 10:00:10|39913.2|39893.2|39915.5|39895.5|39918|39898|39913.2|39893.2|3
1655719220000|2022-06-20 10:00:20|39915.2|39895.2|39913.3|39893.3|39917.5|39897.5|39913|39893|5
1655719230000|2022-06-20 10:00:30|39915.5|39895.5|39910.5|39890.5|39915.5|39895.5|39910.5|39890.5|4
1655719240000|2022-06-20 10:00:40|39910.8|39890.8|39910.8|39890.8|39910.8|39890.8|39910.8|39890.8|0
1655719250000|2022-06-20 10:00:50|39910.5|39890.5|39910.5|39890.5|39910.5|39890.5|39910.5|39890.5|0
1655719260000|2022-06-20 10:01:00|39910.8|39890.8|39910.8|39890.8|39910.8|39890.8|39910.8|39890.8|0
1655719270000|2022-06-20 10:01:10|39913.3|39893.3|39913|39893|39913.3|39893.3|39913|39893|0
1655719280000|2022-06-20 10:01:20|39913.5|39893.5|39913|39893|39913.5|39893.5|39913|39893|0
1655719310000|2022-06-20 10:01:50|39915.5|39895.5|39915.5|39895.5|39915.5|39895.5|39915.5|39895.5|4
1655719320000|2022-06-20 10:02:00|39918|39898|39915.8|39895.8|39918|39898|39915.5|39895.5|0
1655719330000|2022-06-20 10:02:10|39917.7|39897.7|39920.8|39900.8|39920.8|39900.8|39915.5|39895.5|4
1655719340000|2022-06-20 10:02:20|39920|39900|39917.5|39897.5|39920|39900|39917.5|39897.5|3
1655719350000|2022-06-20 10:02:30|39915.2|39895.2|39915.2|39895.2|39915.2|39895.2|39915.2|39895.2|0
1655719360000|2022-06-20 10:02:40|39913|39893|39913.3|39893.3|39913.3|39893.3|39913|39893|1
1655719370000|2022-06-20 10:02:50|39915.5|39895.5|39918.3|39898.3|39918.3|39898.3|39915.5|39895.5|1
1655719380000|2022-06-20 10:03:00|39920.8|39900.8|39918.3|39898.3|39920.8|39900.8|39918.3|39898.3|1
1655719390000|2022-06-20 10:03:10|39913.3|39893.3|39913.3|39893.3|39913.3|39893.3|39913|39893|3
1655719410000|2022-06-20 10:03:30|39913|39893|39905.8|39885.8|39913|39893|39903.3|39883.3|1
1655719430000|2022-06-20 10:03:50|39908.3|39888.3|39908.3|39888.3|39910.8|39890.8|39908.3|39888.3|1
1655719440000|2022-06-20 10:04:00|39908|39888|39905.8|39885.8|39908|39888|39905.8|39885.8|0
1655719450000|2022-06-20 10:04:10|39903.3|39883.3|39908|39888|39908.3|39888.3|39903.3|39883.3|4
1655719460000|2022-06-20 10:04:20|39908.3|39888.3|39905|39885|39910.5|39890.5|39905|39885|2
1655719470000|2022-06-20 10:04:30|39905.2|39885.2|39898|39878|39907.2|39887.2|39898|39878|1
1655719480000|2022-06-20 10:04:40|39897.7|39877.7|39895.5|39875.5|39897.7|39877.7|39893|39873|2
1655719490000|2022-06-20 10:04:50|39893|39873|39893|39873|39893|39873|39893|39873|2
1655719500000|2022-06-20 10:05:00|39893.3|39873.3|39895.8|39875.8|39897.7|39877.7|39893.3|39873.3|1
1655719510000|2022-06-20 10:05:10|39895.5|39875.5|39898.3|39878.3|39898.3|39878.3|39893.3|39873.3|0
1655719520000|2022-06-20 10:05:20|39900.8|39880.8|39910.8|39890.8|39911|39891|39900.8|39880.8|3
1655719530000|2022-06-20 10:05:30|39911|39891|39915.8|39895.8|39915.8|39895.8|39911|39891|0
1655719540000|2022-06-20 10:05:40|||||||||1
1655719550000|2022-06-20 10:05:50|39913.3|39893.3|39918.5|39898.5|39918.5|39898.5|39913.3|39893.3|2
1655719570000|2022-06-20 10:06:10|39918.3|39898.3|39920.8|39900.8|39920.8|39900.8|39918.3|39898.3|1
1655719580000|2022-06-20 10:06:20|39920.5|39900.5|39920.8|39900.8|39920.8|39900.8|39918.3|39898.3|3
1655719590000|2022-06-20 10:06:30|39918.3|39898.3|39920.8|39900.8|39920.8|39900.8|39918.3|39898.3|0
1655719600000|2022-06-20 10:06:40|39918.3|39898.3|39918|39898|39918.3|39898.3|39918|39898|5
1655719610000|2022-06-20 10:06:50|39918.3|39898.3|39915.8|39895.8|39918.3|39898.3|39915.5|39895.5|1
1655719620000|2022-06-20 10:07:00|39916|39896|39918.3|39898.3|39918.3|39898.3|39916|39896|0
1655719630000|2022-06-20 10:07:10|39923|39903|39930.8|39910.8|39933.3|39913.3|39923|39903|6
1655719640000|2022-06-20 10:07:20|39933.3|39913.3|39931|39911|39933.3|39913.3|39931|39911|2
1655719650000|2022-06-20 10:07:30|39933.3|39913.3|39928.3|39908.3|39933.3|39913.3|39928.3|39908.3|2
1655719660000|2022-06-20 10:07:40|39925.8|39905.8|39925.8|39905.8|39928.3|39908.3|39925.8|39905.8|0
1655719670000|2022-06-20 10:07:50|39923.5|39903.5|39923.3|39903.3|39928.3|39908.3|39923.3|39903.3|2
1655719680000|2022-06-20 10:08:00|39921|39901|39923.3|39903.3|39923.3|39903.3|39921|39901|0
1655719690000|2022-06-20 10:08:10|39918.3|39898.3|39923.3|39903.3|39923.3|39903.3|39918.3|39898.3|4
1655719700000|2022-06-20 10:08:20|39925.5|39905.5|39923.3|39903.3|39928.3|39908.3|39923.3|39903.3|2
1655719710000|2022-06-20 10:08:30|39923|39903|39928.3|39908.3|39928.3|39908.3|39923|39903|5
1655719720000|2022-06-20 10:08:40|39928.8|39908.8|39933.5|39913.5|39933.8|39913.8|39928.8|39908.8|4
1655719730000|2022-06-20 10:08:50|39933.8|39913.8|39933.8|39913.8|39933.8|39913.8|39933.5|39913.5|0
1655719740000|2022-06-20 10:09:00|39931|39911|39933.5|39913.5|39936|39916|39931|39911|9
1655719750000|2022-06-20 10:09:10|39936|39916|39936.3|39916.3|39936.3|39916.3|39936|39916|3
1655719760000|2022-06-20 10:09:20|39940.8|39920.8|39950.8|39930.8|39950.8|39930.8|39940.8|39920.8|3
1655719770000|2022-06-20 10:09:30|39950.5|39930.5|39948.3|39928.3|39950.5|39930.5|39948|39928|10
1655719780000|2022-06-20 10:09:40|||||||||2
1655719800000|2022-06-20 10:10:00|39943.3|39923.3|39933.3|39913.3|39943.3|39923.3|39933.3|39913.3|0
1655719830000|2022-06-20 10:10:30|39936|39916|39943.3|39923.3|39943.3|39923.3|39936|39916|5
1655719840000|2022-06-20 10:10:40|39945.8|39925.8|39943.3|39923.3|39945.8|39925.8|39943.3|39923.3|2
1655719850000|2022-06-20 10:10:50|39945.5|39925.5|39943.3|39923.3|39945.8|39925.8|39943.3|39923.3|0
1655719860000|2022-06-20 10:11:00|39943.5|39923.5|39953.3|39933.3|39953.3|39933.3|39943.5|39923.5|0
1655719900000|2022-06-20 10:11:40|39957.7|39937.7|39963|39943|39963|39943|39957.7|39937.7|12
1655719920000|2022-06-20 10:12:00|39965.5|39945.5|39958.3|39938.3|39965.5|39945.5|39958.3|39938.3|4
1655719930000|2022-06-20 10:12:10|39958|39938|39955.8|39935.8|39958.3|39938.3|39955.8|39935.8|0
1655719940000|2022-06-20 10:12:20|39956|39936|39958.5|39938.5|39958.8|39938.8|39956|39936|2
1655719950000|2022-06-20 10:12:30|39958.8|39938.8|39958.5|39938.5|39958.8|39938.8|39958.5|39938.5|0
1655719960000|2022-06-20 10:12:40|39961|39941|39961|39941|39961|39941|39961|39941|1
1655719970000|2022-06-20 10:12:50|39960.8|39940.8|39961.3|39941.3|39961.3|39941.3|39958.5|39938.5|1
1655720000000|2022-06-20 10:13:20|39955.8|39935.8|39955.5|39935.5|39955.8|39935.8|39955.5|39935.5|8
1655720010000|2022-06-20 10:13:30|39953.3|39933.3|39953.3|39933.3|39953.3|39933.3|39953.3|39933.3|0
1655720020000|2022-06-20 10:13:40|39955.8|39935.8|39958|39938|39958|39938|39955.5|39935.5|2
1655720030000|2022-06-20 10:13:50|39960.8|39940.8|39960.8|39940.8|39960.8|39940.8|39960.8|39940.8|7
1655720040000|2022-06-20 10:14:00|39961|39941|39963.3|39943.3|39963.5|39943.5|39961|39941|0
1655720050000|2022-06-20 10:14:10|39965.5|39945.5|39965.5|39945.5|39965.5|39945.5|39965.5|39945.5|2
1655720060000|2022-06-20 10:14:20|39965.8|39945.8|39965.5|39945.5|39965.8|39945.8|39965.5|39945.5|3
1655720080000|2022-06-20 10:14:40|||||||||1
1655720090000|2022-06-20 10:14:50|39965.8|39945.8|39965.5|39945.5|39965.8|39945.8|39965.5|39945.5|0
1655720100000|2022-06-20 10:15:00|39965.8|39945.8|39957.8|39937.8|39965.8|39945.8|39957.8|39937.8|8
1655720110000|2022-06-20 10:15:10|39952.5|39932.5|39950|39930|39952.5|39932.5|39950|39930|2
1655720130000|2022-06-20 10:15:30|39947.8|39927.8|39947.8|39927.8|39950|39930|39945|39925|1
1655720140000|2022-06-20 10:15:40|39950|39930|39947.8|39927.8|39950|39930|39945.5|39925.5|3
1655720150000|2022-06-20 10:15:50|39950|39930|39947.8|39927.8|39950|39930|39947.8|39927.8|1
1655720160000|2022-06-20 10:16:00|39945.5|39925.5|39932.8|39912.8|39945.5|39925.5|39932.8|39912.8|2
1655720170000|2022-06-20 10:16:10|39930|39910|39927.8|39907.8|39930.5|39910.5|39925.3|39905.3|5
1655720190000|2022-06-20 10:16:30|39925.5|39905.5|39925.5|39905.5|39925.5|39905.5|39925.5|39905.5|0
1655720200000|2022-06-20 10:16:40|39925.3|39905.3|39917.8|39897.8|39925.3|39905.3|39917.8|39897.8|4
1655720210000|2022-06-20 10:16:50|39917.5|39897.5|39915.3|39895.3|39917.8|39897.8|39915.3|39895.3|0
1655720220000|2022-06-20 10:17:00|39915|39895|39905.3|39885.3|39915|39895|39905.3|39885.3|0
1655720230000|2022-06-20 10:17:10|39907.8|39887.8|39915|39895|39917.8|39897.8|39907.8|39887.8|3
1655720240000|2022-06-20 10:17:20|39913|39893|39912.8|39892.8|39917.8|39897.8|39912.8|39892.8|0
1655720250000|2022-06-20 10:17:30|39910.5|39890.5|39910|39890|39910.5|39890.5|39910|39890|0
1655720260000|2022-06-20 10:17:40|39909.7|39889.7|39910|39890|39910|39890|39909.7|39889.7|2
1655720270000|2022-06-20 10:17:50|39903.3|39883.3|39905.3|39885.3|39905.3|39885.3|39902.8|39882.8|12
1655720280000|2022-06-20 10:18:00|||||||||3
1655720290000|2022-06-20 10:18:10|39905.5|39885.5|39905.5|39885.5|39905.5|39885.5|39905.3|39885.3|3
1655720300000|2022-06-20 10:18:20|39908|39888|39908|39888|39908|39888|39908|39888|0
1655720310000|2022-06-20 10:18:30|39908.3|39888.3|39915.5|39895.5|39915.8|39895.8|39908.3|39888.3|20
1655720320000|2022-06-20 10:18:40|39916.1|39896.1|39908.3|39888.3|39916.1|39896.1|39908.3|39888.3|5
1655720330000|2022-06-20 10:18:50|39906.1|39886.1|39905.8|39885.8|39908|39888|39905.8|39885.8|1
1655720340000|2022-06-20 10:19:00|39905.5|39885.5|39905.5|39885.5|39905.5|39885.5|39905.5|39885.5|0
1655720350000|2022-06-20 10:19:10|39900.5|39880.5|39898.3|39878.3|39900.5|39880.5|39898.3|39878.3|0
1655720360000|2022-06-20 10:19:20|39898|39878|39895.5|39875.5|39898.3|39878.3|39893.6|39873.6|0
1655720370000|2022-06-20 10:19:30|39898|39878|39898.3|39878.3|39898.3|39878.3|39898|39878|0
1655720390000|2022-06-20 10:19:50|39895.8|39875.8|39898.3|39878.3|39898.3|39878.3|39895.8|39875.8|2
1655720400000|2022-06-20 10:20:00|39898|39878|39888.3|39868.3|39898|39878|39888.3|39868.3|2
1655720410000|2022-06-20 10:20:10|39888|39868|39888|39868|39888|39868|39888|39868|2
1655720420000|2022-06-20 10:20:20|39885.8|39865.8|39885.5|39865.5|39888|39868|39883|39863|1
1655720430000|2022-06-20 10:20:30|39885.3|39865.3|39882.8|39862.8|39885.5|39865.5|39880.5|39860.5|1
1655720440000|2022-06-20 10:20:40|39880.5|39860.5|39880.5|39860.5|39882.8|39862.8|39880.5|39860.5|1
1655720450000|2022-06-20 10:20:50|39880.3|39860.3|39867.8|39847.8|39880.3|39860.3|39867.8|39847.8|22
1655720460000|2022-06-20 10:21:00|39868|39848|39868|39848|39868|39848|39868|39848|1
1655720470000|2022-06-20 10:21:10|39870.5|39850.5|39873|39853|39873|39853|39870.5|39850.5|1
1655720480000|2022-06-20 10:21:20|39870.5|39850.5|39870.5|39850.5|39870.5|39850.5|39870.5|39850.5|2
1655720490000|2022-06-20 10:21:30|39870.8|39850.8|39883.3|39863.3|39883.3|39863.3|39868.8|39848.8|5
1655720500000|2022-06-20 10:21:40|39885.5|39865.5|39893|39873|39895.3|39875.3|39885.5|39865.5|2
1655720510000|2022-06-20 10:21:50|39895.3|39875.3|39893|39873|39895.3|39875.3|39893|39873|1
1655720520000|2022-06-20 10:22:00|39890.5|39870.5|39890.5|39870.5|39890.5|39870.5|39890.5|39870.5|3
1655720530000|2022-06-20 10:22:10|39890.8|39870.8|39890.8|39870.8|39890.8|39870.8|39890.8|39870.8|0
1655720540000|2022-06-20 10:22:20|39888.3|39868.3|39893.3|39873.3|39893.3|39873.3|39888.3|39868.3|0
1655720550000|2022-06-20 10:22:30|39890.8|39870.8|39888.3|39868.3|39893.3|39873.3|39888.3|39868.3|0
1655720570000|2022-06-20 10:22:50|39885.8|39865.8|39885.8|39865.8|39885.8|39865.8|39885.8|39865.8|0
1655720580000|2022-06-20 10:23:00|39883.3|39863.3|39880.5|39860.5|39883.3|39863.3|39880.5|39860.5|1
1655720590000|2022-06-20 10:23:10|||||||||1
1655720600000|2022-06-20 10:23:20|39880|39860|39873.3|39853.3|39880|39860|39870.8|39850.8|2
1655720610000|2022-06-20 10:23:30|39875.8|39855.8|39876.1|39856.1|39876.1|39856.1|39873.3|39853.3|0
1655720620000|2022-06-20 10:23:40|39875.8|39855.8|39880.8|39860.8|39880.8|39860.8|39875.8|39855.8|0
1655720630000|2022-06-20 10:23:50|39878.6|39858.6|39881.1|39861.1|39881.1|39861.1|39878.6|39858.6|0
1655720640000|2022-06-20 10:24:00|39880.8|39860.8|39888|39868|39888|39868|39878.3|39858.3|0
1655720650000|2022-06-20 10:24:10|39890.5|39870.5|39888.6|39868.6|39891.1|39871.1|39888.6|39868.6|1
1655720660000|2022-06-20 10:24:20|||||||||1
1655720670000|2022-06-20 10:24:30|39883.6|39863.6|39877.8|39857.8|39883.6|39863.6|39877.8|39857.8|1
1655720680000|2022-06-20 10:24:40|39880.5|39860.5|39877.8|39857.8|39880.5|39860.5|39877.8|39857.8|1
1655720690000|2022-06-20 10:24:50|39878|39858|39878|39858|39878|39858|39875.5|39855.5|1
1655720700000|2022-06-20 10:25:00|39875.5|39855.5|39878.3|39858.3|39880.8|39860.8|39875.5|39855.5|0
1655720710000|2022-06-20 10:25:10|39880.8|39860.8|39880.8|39860.8|39880.8|39860.8|39878.3|39858.3|0
1655720720000|2022-06-20 10:25:20|39883.3|39863.3|39883.3|39863.3|39883.3|39863.3|39883.3|39863.3|0
1655720730000|2022-06-20 10:25:30|39888|39868|39888.3|39868.3|39888.3|39868.3|39888|39868|1
1655720740000|2022-06-20 10:25:40|39890.8|39870.8|39895.8|39875.8|39895.8|39875.8|39890.8|39870.8|1
1655720750000|2022-06-20 10:25:50|39896.1|39876.1|39898.3|39878.3|39898.6|39878.6|39896.1|39876.1|0
1655720760000|2022-06-20 10:26:00|39898.6|39878.6|39905.5|39885.5|39905.5|39885.5|39898.6|39878.6|1
1655720770000|2022-06-20 10:26:10|39903|39883|39903.3|39883.3|39903.3|39883.3|39903|39883|0
1655720790000|2022-06-20 10:26:30|39905.5|39885.5|39910.8|39890.8|39910.8|39890.8|39905.5|39885.5|0
1655720800000|2022-06-20 10:26:40|39913.3|39893.3|39918.3|39898.3|39918.3|39898.3|39913.3|39893.3|0
1655720810000|2022-06-20 10:26:50|39920.5|39900.5|39923.3|39903.3|39923.3|39903.3|39920.5|39900.5|0
1655720820000|2022-06-20 10:27:00|39925.8|39905.8|39928.3|39908.3|39928.3|39908.3|39925.8|39905.8|2
1655720840000|2022-06-20 10:27:20|||||||||1
1655720850000|2022-06-20 10:27:30|39927.8|39907.8|39923.3|39903.3|39927.8|39907.8|39921.1|39901.1|1
1655720860000|2022-06-20 10:27:40|39923|39903|39923.3|39903.3|39923.3|39903.3|39923|39903|0
1655720870000|2022-06-20 10:27:50|39923|39903|39923.3|39903.3|39923.3|39903.3|39923|39903|0
1655720880000|2022-06-20 10:28:00|39923|39903|39923.3|39903.3|39923.3|39903.3|39923|39903|0
1655720890000|2022-06-20 10:28:10|39923|39903|39923.3|39903.3|39923.3|39903.3|39920.8|39900.8|0
1655720900000|2022-06-20 10:28:20|39923.6|39903.6|39925.8|39905.8|39925.8|39905.8|39923.3|39903.3|3
1655720910000|2022-06-20 10:28:30|39923.3|39903.3|39936.1|39916.1|39936.1|39916.1|39923.3|39903.3|1
1655720930000|2022-06-20 10:28:50|39933.8|39913.8|39933.6|39913.6|39933.8|39913.8|39933.6|39913.6|1
1655720950000|2022-06-20 10:29:10|39935.8|39915.8|39923.3|39903.3|39935.8|39915.8|39923.3|39903.3|0
1655720960000|2022-06-20 10:29:20|39920.5|39900.5|39913.3|39893.3|39920.5|39900.5|39913.3|39893.3|1
1655720970000|2022-06-20 10:29:30|39911.1|39891.1|39908.3|39888.3|39911.1|39891.1|39908.3|39888.3|0
1655720980000|2022-06-20 10:29:40|39908|39888|39907.8|39887.8|39908|39888|39907.8|39887.8|0
1655721000000|2022-06-20 10:30:00|39905.3|39885.3|39893.3|39873.3|39905.3|39885.3|39891.1|39871.1|2
1655721010000|2022-06-20 10:30:10|39893|39873|39890.8|39870.8|39893|39873|39890.5|39870.5|2
1655721020000|2022-06-20 10:30:20|39890.5|39870.5|39890.5|39870.5|39890.8|39870.8|39890.5|39870.5|2
1655721030000|2022-06-20 10:30:30|39891.1|39871.1|39893.3|39873.3|39893.3|39873.3|39890.5|39870.5|1
1655721040000|2022-06-20 10:30:40|39898|39878|39903.3|39883.3|39903.3|39883.3|39898|39878|0
1655721050000|2022-06-20 10:30:50|39903.6|39883.6|39903.3|39883.3|39905.8|39885.8|39903.3|39883.3|2
1655721060000|2022-06-20 10:31:00|39905.5|39885.5|39903.3|39883.3|39905.5|39885.5|39903.3|39883.3|0
1655721070000|2022-06-20 10:31:10|39905.6|39885.6|39908.1|39888.1|39908.1|39888.1|39905.6|39885.6|0
1655721080000|2022-06-20 10:31:20|39908.3|39888.3|39908.1|39888.1|39908.3|39888.3|39908.1|39888.1|0
1655721090000|2022-06-20 10:31:30|39905.8|39885.8|39905.8|39885.8|39908.3|39888.3|39905.8|39885.8|0
1655721100000|2022-06-20 10:31:40|39905.6|39885.6|39905.6|39885.6|39905.6|39885.6|39905.6|39885.6|2
1655721110000|2022-06-20 10:31:50|39903.3|39883.3|39903.3|39883.3|39903.3|39883.3|39903.3|39883.3|0
1655721120000|2022-06-20 10:32:00|39900.8|39880.8|39900.6|39880.6|39903.3|39883.3|39900.6|39880.6|2
1655721130000|2022-06-20 10:32:10|39898.3|39878.3|39895.6|39875.6|39898.3|39878.3|39895.6|39875.6|1
1655721140000|2022-06-20 10:32:20|39895.3|39875.3|39895.6|39875.6|39895.6|39875.6|39895.3|39875.3|1
1655721150000|2022-06-20 10:32:30|39893.3|39873.3|39895.8|39875.8|39898.1|39878.1|39893.3|39873.3|1
1655721160000|2022-06-20 10:32:40|39898.3|39878.3|39893.3|39873.3|39898.3|39878.3|39893.3|39873.3|0
1655721170000|2022-06-20 10:32:50|39895.6|39875.6|39893.3|39873.3|39898.1|39878.1|39893.1|39873.1|1
1655721180000|2022-06-20 10:33:00|39893.1|39873.1|39890.8|39870.8|39893.1|39873.1|39890.8|39870.8|1
1655721190000|2022-06-20 10:33:10|39890.6|39870.6|39895.6|39875.6|39895.6|39875.6|39890.6|39870.6|3
1655721200000|2022-06-20 10:33:20|39895.3|39875.3|39893.1|39873.1|39895.3|39875.3|39893.1|39873.1|0
1655721210000|2022-06-20 10:33:30|39893.3|39873.3|39895.6|39875.6|39895.6|39875.6|39893.3|39873.3|2
1655721220000|2022-06-20 10:33:40|39895.8|39875.8|39898.3|39878.3|39898.3|39878.3|39895.6|39875.6|1
1655721230000|2022-06-20 10:33:50|39898.6|39878.6|39903.3|39883.3|39903.3|39883.3|39898.6|39878.6|3
1655721240000|2022-06-20 10:34:00|39903.8|39883.8|39908.3|39888.3|39908.3|39888.3|39903.8|39883.8|1
1655721250000|2022-06-20 10:34:10|39910.6|39890.6|39913.1|39893.1|39913.3|39893.3|39908.3|39888.3|1
1655721260000|2022-06-20 10:34:20|39911.1|39891.1|39913.1|39893.1|39913.3|39893.3|39911.1|39891.1|0
1655721270000|2022-06-20 10:34:30|39910.8|39890.8|39913.3|39893.3|39913.3|39893.3|39910.8|39890.8|0
1655721280000|2022-06-20 10:34:40|39913.1|39893.1|39908.1|39888.1|39913.1|39893.1|39908.1|39888.1|0
1655721290000|2022-06-20 10:34:50|39908.3|39888.3|39910.6|39890.6|39910.6|39890.6|39908.3|39888.3|3
1655721300000|2022-06-20 10:35:00|39916.1|39896.1|39918.6|39898.6|39918.6|39898.6|39916.1|39896.1|1
1655721310000|2022-06-20 10:35:10|39918.8|39898.8|39918.8|39898.8|39918.8|39898.8|39918.8|39898.8|0
1655721330000|2022-06-20 10:35:30|39923.3|39903.3|39923.3|39903.3|39923.3|39903.3|39923.3|39903.3|1
1655721340000|2022-06-20 10:35:40|39923.1|39903.1|39918.3|39898.3|39923.1|39903.1|39915.6|39895.6|2
1655721350000|2022-06-20 10:35:50|39920.6|39900.6|39920.6|39900.6|39920.6|39900.6|39920.6|39900.6|1
1655721360000|2022-06-20 10:36:00|39923.1|39903.1|39920.6|39900.6|39923.1|39903.1|39920.6|39900.6|0
1655721370000|2022-06-20 10:36:10|39920.8|39900.8|39925.8|39905.8|39925.8|39905.8|39920.8|39900.8|1
1655721380000|2022-06-20 10:36:20|||||||||2
1655721390000|2022-06-20 10:36:30|39928.3|39908.3|39928.3|39908.3|39928.3|39908.3|39928.3|39908.3|0
1655721400000|2022-06-20 10:36:40|39925.8|39905.8|39925.8|39905.8|39928.3|39908.3|39925.8|39905.8|0
1655721420000|2022-06-20 10:37:00|39925.6|39905.6|39923.3|39903.3|39925.6|39905.6|39923.3|39903.3|1
1655721430000|2022-06-20 10:37:10|39921.1|39901.1|39921.1|39901.1|39921.1|39901.1|39921.1|39901.1|0
1655721440000|2022-06-20 10:37:20|39923.3|39903.3|39920.8|39900.8|39923.3|39903.3|39920.8|39900.8|0
1655721450000|2022-06-20 10:37:30|||||||||1
1655721480000|2022-06-20 10:38:00|||||||||3
1655721490000|2022-06-20 10:38:10|39923.1|39903.1|39928.3|39908.3|39928.3|39908.3|39923.1|39903.1|2
1655721500000|2022-06-20 10:38:20|||||||||1
1655721510000|2022-06-20 10:38:30|39930.8|39910.8|39930.8|39910.8|39930.8|39910.8|39930.8|39910.8|0
1655721520000|2022-06-20 10:38:40|39933.3|39913.3|39930.8|39910.8|39933.3|39913.3|39930.8|39910.8|1
1655721530000|2022-06-20 10:38:50|39931.1|39911.1|39930.6|39910.6|39933.3|39913.3|39930.6|39910.6|2
1655721540000|2022-06-20 10:39:00|39935.6|39915.6|39933.1|39913.1|39935.6|39915.6|39933.1|39913.1|0
1655721550000|2022-06-20 10:39:10|39933.3|39913.3|39930.6|39910.6|39935.6|39915.6|39930.6|39910.6|6
1655721560000|2022-06-20 10:39:20|39930.8|39910.8|39928.3|39908.3|39931.1|39911.1|39928.3|39908.3|0
1655721570000|2022-06-20 10:39:30|39928.6|39908.6|39928.3|39908.3|39931.1|39911.1|39928.3|39908.3|0
1655721580000|2022-06-20 10:39:40|39928.6|39908.6|39933.3|39913.3|39933.3|39913.3|39928.3|39908.3|1
1655721590000|2022-06-20 10:39:50|39931.1|39911.1|39930.8|39910.8|39931.1|39911.1|39930.8|39910.8|0
1655721600000|2022-06-20 10:40:00|39931.1|39911.1|39931.1|39911.1|39931.1|39911.1|39928.3|39908.3|1
1655721610000|2022-06-20 10:40:10|39933.3|39913.3|39930.6|39910.6|39933.3|39913.3|39930.6|39910.6|0
1655721630000|2022-06-20 10:40:30|39930.8|39910.8|39930.8|39910.8|39930.8|39910.8|39930.8|39910.8|2
1655721640000|2022-06-20 10:40:40|39928.3|39908.3|39928.3|39908.3|39928.3|39908.3|39928.3|39908.3|0
1655721660000|2022-06-20 10:41:00|39931.1|39911.1|39931.1|39911.1|39931.1|39911.1|39930.8|39910.8|1
1655721670000|2022-06-20 10:41:10|39930.8|39910.8|39931.1|39911.1|39931.1|39911.1|39930.8|39910.8|0
1655721680000|2022-06-20 10:41:20|39930.8|39910.8|39930.8|39910.8|39930.8|39910.8|39930.8|39910.8|0
1655721690000|2022-06-20 10:41:30|39931.1|39911.1|39930.6|39910.6|39931.1|39911.1|39930.6|39910.6|2
1655721700000|2022-06-20 10:41:40|39933.3|39913.3|39933.3|39913.3|39933.3|39913.3|39930.6|39910.6|0
1655721710000|2022-06-20 10:41:50|39933.6|39913.6|39936.1|39916.1|39936.1|39916.1|39933.6|39913.6|4
1655721720000|2022-06-20 10:42:00|39938.3|39918.3|39933.6|39913.6|39938.3|39918.3|39933.6|39913.6|6
1655721730000|2022-06-20 10:42:10|39935.8|39915.8|39936.1|39916.1|39936.1|39916.1|39935.8|39915.8|1
1655721740000|2022-06-20 10:42:20|39935.8|39915.8|39936.1|39916.1|39936.1|39916.1|39935.8|39915.8|0
1655721750000|2022-06-20 10:42:30|39938.3|39918.3|39938.6|39918.6|39938.6|39918.6|39933.6|39913.6|1
1655721760000|2022-06-20 10:42:40|39936.4|39916.4|39936.4|39916.4|39936.4|39916.4|39936.4|39916.4|10
1655721770000|2022-06-20 10:42:50|39938.6|39918.6|39936.4|39916.4|39938.6|39918.6|39936.4|39916.4|1
1655721780000|2022-06-20 10:43:00|39938.9|39918.9|39941.4|39921.4|39943.9|39923.9|39938.9|39918.9|14
1655721790000|2022-06-20 10:43:10|39946.1|39926.1|39946.1|39926.1|39946.1|39926.1|39946.1|39926.1|7
1655721800000|2022-06-20 10:43:20|||||||||2
1655721820000|2022-06-20 10:43:40|||||||||4
1655721830000|2022-06-20 10:43:50|39945.8|39925.8|39941.1|39921.1|39945.8|39925.8|39941.1|39921.1|4
1655721840000|2022-06-20 10:44:00|39936.6|39916.6|39935.8|39915.8|39936.6|39916.6|39935.8|39915.8|1
1655721860000|2022-06-20 10:44:20|||||||||1
1655721870000|2022-06-20 10:44:30|39933.6|39913.6|39928.3|39908.3|39933.6|39913.6|39923.3|39903.3|1
1655721880000|2022-06-20 10:44:40|39925.8|39905.8|39923.3|39903.3|39925.8|39905.8|39921.1|39901.1|0
1655721890000|2022-06-20 10:44:50|39921.1|39901.1|39918.3|39898.3|39921.1|39901.1|39918.3|39898.3|0
1655721900000|2022-06-20 10:45:00|39921.1|39901.1|39923.3|39903.3|39923.3|39903.3|39920.8|39900.8|1
1655721910000|2022-06-20 10:45:10|39923.6|39903.6|39922.8|39902.8|39925.8|39905.8|39922.8|39902.8|3
1655721920000|2022-06-20 10:45:20|39920.8|39900.8|39920.6|39900.6|39923.1|39903.1|39920.6|39900.6|0
1655721930000|2022-06-20 10:45:30|39923.1|39903.1|39921.1|39901.1|39923.6|39903.6|39921.1|39901.1|1
1655721950000|2022-06-20 10:45:50|39920.8|39900.8|39920.8|39900.8|39920.8|39900.8|39920.8|39900.8|0
1655721960000|2022-06-20 10:46:00|39921.1|39901.1|39923.6|39903.6|39923.6|39903.6|39921.1|39901.1|1
1655721970000|2022-06-20 10:46:10|39925.8|39905.8|39928.3|39908.3|39928.3|39908.3|39925.8|39905.8|0
1655721980000|2022-06-20 10:46:20|39923.3|39903.3|39923.3|39903.3|39923.3|39903.3|39923.3|39903.3|3
1655721990000|2022-06-20 10:46:30|39920.6|39900.6|39913.3|39893.3|39923.3|39903.3|39913.3|39893.3|3
1655722000000|2022-06-20 10:46:40|39913.6|39893.6|39923.3|39903.3|39923.6|39903.6|39913.6|39893.6|12
1655722010000|2022-06-20 10:46:50|39923.1|39903.1|39923.1|39903.1|39923.3|39903.3|39922.8|39902.8|0
1655722020000|2022-06-20 10:47:00|39923.3|39903.3|39920.8|39900.8|39923.3|39903.3|39920.6|39900.6|1
1655722030000|2022-06-20 10:47:10|39920.6|39900.6|39920.6|39900.6|39923.3|39903.3|39920.6|39900.6|0
1655722040000|2022-06-20 10:47:20|39920.8|39900.8|39920.6|39900.6|39920.8|39900.8|39920.6|39900.6|0
1655722050000|2022-06-20 10:47:30|39918.3|39898.3|39918.3|39898.3|39918.3|39898.3|39918.3|39898.3|0
1655722060000|2022-06-20 10:47:40|39915.8|39895.8|39913.3|39893.3|39915.8|39895.8|39913.3|39893.3|0
1655722070000|2022-06-20 10:47:50|39910.8|39890.8|39910.6|39890.6|39913.3|39893.3|39908.3|39888.3|2
1655722080000|2022-06-20 10:48:00|39908.3|39888.3|39908.1|39888.1|39912.8|39892.8|39908.1|39888.1|0
1655722090000|2022-06-20 10:48:10|39908.3|39888.3|39908.6|39888.6|39908.6|39888.6|39908.3|39888.3|0
1655722110000|2022-06-20 10:48:30|39911.1|39891.1|39911.1|39891.1|39911.1|39891.1|39911.1|39891.1|2
1655722120000|2022-06-20 10:48:40|39908.3|39888.3|39913.3|39893.3|39913.3|39893.3|39908.3|39888.3|1
1655722130000|2022-06-20 10:48:50|39910.8|39890.8|39903.3|39883.3|39910.8|39890.8|39903.3|39883.3|4
1655722140000|2022-06-20 10:49:00|39903.1|39883.1|39893.6|39873.6|39903.1|39883.1|39893.6|39873.6|0
1655722150000|2022-06-20 10:49:10|39893.3|39873.3|39893.4|39873.4|39893.4|39873.4|39893.3|39873.3|1
1655722160000|2022-06-20 10:49:20|39890.9|39870.9|39890.6|39870.6|39893.4|39873.4|39890.6|39870.6|0
1655722170000|2022-06-20 10:49:30|39890.9|39870.9|39890.6|39870.6|39890.9|39870.9|39890.6|39870.6|0
1655722180000|2022-06-20 10:49:40|39883.1|39863.1|39885.9|39865.9|39885.9|39865.9|39883.1|39863.1|3
1655722190000|2022-06-20 10:49:50|39883.4|39863.4|39890.9|39870.9|39890.9|39870.9|39883.4|39863.4|0
1655722200000|2022-06-20 10:50:00|39890.6|39870.6|39890.9|39870.9|39893.4|39873.4|39890.6|39870.6|0
1655722210000|2022-06-20 10:50:10|39891.1|39871.1|39893.1|39873.1|39893.4|39873.4|39890.9|39870.9|0
1655722220000|2022-06-20 10:50:20|39893.4|39873.4|39890.6|39870.6|39893.4|39873.4|39890.6|39870.6|0
1655722230000|2022-06-20 10:50:30|39890.9|39870.9|39893.1|39873.1|39893.4|39873.4|39890.9|39870.9|0
1655722240000|2022-06-20 10:50:40|39890.9|39870.9|39890.6|39870.6|39890.9|39870.9|39890.6|39870.6|1
1655722250000|2022-06-20 10:50:50|39887.8|39867.8|39887.8|39867.8|39887.8|39867.8|39887.8|39867.8|3
1655722270000|2022-06-20 10:51:10|39885.6|39865.6|39885.6|39865.6|39885.6|39865.6|39885.6|39865.6|1
1655722280000|2022-06-20 10:51:20|39883.4|39863.4|39880.6|39860.6|39883.4|39863.4|39880.6|39860.6|10
1655722290000|2022-06-20 10:51:30|39878.1|39858.1|39878.4|39858.4|39880.6|39860.6|39878.1|39858.1|4
1655722300000|2022-06-20 10:51:40|39875.9|39855.9|39878.4|39858.4|39878.4|39858.4|39875.9|39855.9|0
1655722310000|2022-06-20 10:51:50|39875.9|39855.9|39875.9|39855.9|39875.9|39855.9|39875.9|39855.9|0
1655722320000|2022-06-20 10:52:00|39878.6|39858.6|39878.4|39858.4|39880.9|39860.9|39878.4|39858.4|1
1655722330000|2022-06-20 10:52:10|39875.9|39855.9|39875.9|39855.9|39875.9|39855.9|39875.9|39855.9|0
1655722340000|2022-06-20 10:52:20|39878.4|39858.4|39878.4|39858.4|39878.4|39858.4|39878.4|39858.4|22
1655722350000|2022-06-20 10:52:30|39880.9|39860.9|39880.9|39860.9|39880.9|39860.9|39880.9|39860.9|0
1655722360000|2022-06-20 10:52:40|39881.1|39861.1|39886.1|39866.1|39886.1|39866.1|39881.1|39861.1|2
1655722370000|2022-06-20 10:52:50|39888.4|39868.4|39890.6|39870.6|39890.6|39870.6|39888.1|39868.1|1
1655722380000|2022-06-20 10:53:00|39888.1|39868.1|39885.6|39865.6|39890.6|39870.6|39885.6|39865.6|1
1655722390000|2022-06-20 10:53:10|39883.1|39863.1|39883.1|39863.1|39885.3|39865.3|39883.1|39863.1|0
1655722400000|2022-06-20 10:53:20|39885.6|39865.6|39880.6|39860.6|39885.6|39865.6|39880.6|39860.6|0
1655722410000|2022-06-20 10:53:30|39883.4|39863.4|39883.4|39863.4|39883.4|39863.4|39883.4|39863.4|0
1655722420000|2022-06-20 10:53:40|||||||||1
1655722430000|2022-06-20 10:53:50|39881.1|39861.1|39883.4|39863.4|39885.6|39865.6|39881.1|39861.1|0
1655722440000|2022-06-20 10:54:00|39881.1|39861.1|39883.4|39863.4|39883.4|39863.4|39880.9|39860.9|1
1655722450000|2022-06-20 10:54:10|39881.1|39861.1|39881.1|39861.1|39881.1|39861.1|39881.1|39861.1|22
1655722460000|2022-06-20 10:54:20|39880.9|39860.9|39885.9|39865.9|39885.9|39865.9|39880.9|39860.9|0
1655722470000|2022-06-20 10:54:30|39883.6|39863.6|39883.4|39863.4|39885.9|39865.9|39883.4|39863.4|3
1655722480000|2022-06-20 10:54:40|39880.9|39860.9|39881.1|39861.1|39881.1|39861.1|39880.9|39860.9|1
1655722500000|2022-06-20 10:55:00|39885.9|39865.9|39885.9|39865.9|39888.4|39868.4|39883.4|39863.4|0
1655722510000|2022-06-20 10:55:10|39886.1|39866.1|39888.4|39868.4|39888.4|39868.4|39886.1|39866.1|0
1655722530000|2022-06-20 10:55:30|||||||||1
1655722540000|2022-06-20 10:55:40|39888.1|39868.1|39888.4|39868.4|39888.4|39868.4|39885.9|39865.9|1
1655722550000|2022-06-20 10:55:50|39890.9|39870.9|39890.9|39870.9|39890.9|39870.9|39890.9|39870.9|1
1655722560000|2022-06-20 10:56:00|||||||||1
1655722580000|2022-06-20 10:56:20|39891.1|39871.1|39891.4|39871.4|39891.4|39871.4|39891.1|39871.1|7
1655722590000|2022-06-20 10:56:30|39893.6|39873.6|39898.6|39878.6|39898.6|39878.6|39893.6|39873.6|4
1655722600000|2022-06-20 10:56:40|39898.9|39878.9|39903.6|39883.6|39903.6|39883.6|39898.9|39878.9|0
1655722610000|2022-06-20 10:56:50|39906.1|39886.1|39906.1|39886.1|39906.1|39886.1|39906.1|39886.1|0
1655722620000|2022-06-20 10:57:00|39901.1|39881.1|39895.9|39875.9|39901.1|39881.1|39888.4|39868.4|10
1655722630000|2022-06-20 10:57:10|39896.1|39876.1|39898.9|39878.9|39898.9|39878.9|39896.1|39876.1|6
1655722640000|2022-06-20 10:57:20|39898.6|39878.6|39901.1|39881.1|39901.1|39881.1|39898.6|39878.6|1
1655722650000|2022-06-20 10:57:30|39900.9|39880.9|39900.9|39880.9|39901.1|39881.1|39898.4|39878.4|0
1655722660000|2022-06-20 10:57:40|39898.4|39878.4|39893.4|39873.4|39898.4|39878.4|39893.4|39873.4|2
1655722670000|2022-06-20 10:57:50|39891.1|39871.1|39896.4|39876.4|39896.4|39876.4|39891.1|39871.1|2
1655722680000|2022-06-20 10:58:00|39898.6|39878.6|39896.4|39876.4|39898.6|39878.6|39896.1|39876.1|0
1655722690000|2022-06-20 10:58:10|39896.7|39876.7|39901.1|39881.1|39901.1|39881.1|39896.7|39876.7|0
1655722700000|2022-06-20 10:58:20|39903.4|39883.4|39905.9|39885.9|39905.9|39885.9|39903.4|39883.4|3
1655722710000|2022-06-20 10:58:30|39906.1|39886.1|39905.6|39885.6|39906.1|39886.1|39905.6|39885.6|1
1655722720000|2022-06-20 10:58:40|39905.9|39885.9|39903.1|39883.1|39905.9|39885.9|39903.1|39883.1|0
1655722730000|2022-06-20 10:58:50|39903.6|39883.6|39900.9|39880.9|39903.6|39883.6|39900.9|39880.9|2
1655722740000|2022-06-20 10:59:00|||||||||1
1655722750000|2022-06-20 10:59:10|39898.6|39878.6|39896.1|39876.1|39898.6|39878.6|39895.9|39875.9|0
1655722760000|2022-06-20 10:59:20|39895.9|39875.9|39893.6|39873.6|39898.4|39878.4|39893.6|39873.6|0
1655722770000|2022-06-20 10:59:30|39896.1|39876.1|39893.6|39873.6|39898.4|39878.4|39893.6|39873.6|0
1655722780000|2022-06-20 10:59:40|39896.1|39876.1|39893.4|39873.4|39896.1|39876.1|39893.4|39873.4|0
1655722790000|2022-06-20 10:59:50|39893.6|39873.6|39893.4|39873.4|39895.9|39875.9|39893.4|39873.4|2
1655722800000|2022-06-20 11:00:00|39893.6|39873.6|39900.9|39880.9|39901.1|39881.1|39893.4|39873.4|6
1655722810000|2022-06-20 11:00:10|39901.1|39881.1|39901.1|39881.1|39901.1|39881.1|39898.4|39878.4|0
1655722830000|2022-06-20 11:00:30|39903.4|39883.4|39920.9|39900.9|39920.9|39900.9|39903.4|39883.4|5
1655722840000|2022-06-20 11:00:40|39921.1|39901.1|39923.4|39903.4|39928.4|39908.4|39921.1|39901.1|6
1655722850000|2022-06-20 11:00:50|39920.9|39900.9|39914.2|39894.2|39920.9|39900.9|39914.2|39894.2|0
1655722860000|2022-06-20 11:01:00|39916.4|39896.4|39914.2|39894.2|39916.4|39896.4|39914.2|39894.2|0
1655722870000|2022-06-20 11:01:10|39916.4|39896.4|39918.9|39898.9|39918.9|39898.9|39916.4|39896.4|1
1655722890000|2022-06-20 11:01:30|||||||||2
1655722900000|2022-06-20 11:01:40|39919.2|39899.2|39918.9|39898.9|39919.2|39899.2|39918.9|39898.9|0
1655722910000|2022-06-20 11:01:50|39916.7|39896.7|39916.4|39896.4|39918.9|39898.9|39916.4|39896.4|1
1655722940000|2022-06-20 11:02:20|39916.7|39896.7|39924.4|39904.4|39924.4|39904.4|39916.7|39896.7|10
1655722950000|2022-06-20 11:02:30|39923.9|39903.9|39923.9|39903.9|39923.9|39903.9|39923.9|39903.9|0
1655722960000|2022-06-20 11:02:40|39926.4|39906.4|39926.4|39906.4|39926.4|39906.4|39926.4|39906.4|0
1655722970000|2022-06-20 11:02:50|39926.7|39906.7|39926.1|39906.1|39928.9|39908.9|39926.1|39906.1|2
1655722980000|2022-06-20 11:03:00|39923.9|39903.9|39921.1|39901.1|39923.9|39903.9|39921.1|39901.1|1
1655722990000|2022-06-20 11:03:10|39918.9|39898.9|39911.1|39891.1|39919.2|39899.2|39910.9|39890.9|2
1655723010000|2022-06-20 11:03:30|39910.9|39890.9|39910.9|39890.9|39910.9|39890.9|39910.9|39890.9|0
1655723020000|2022-06-20 11:03:40|39908.6|39888.6|39911.1|39891.1|39911.1|39891.1|39906.1|39886.1|0
1655723030000|2022-06-20 11:03:50|39910.6|39890.6|39908.4|39888.4|39911.1|39891.1|39908.4|39888.4|0
1655723040000|2022-06-20 11:04:00|39908.6|39888.6|39911.1|39891.1|39911.1|39891.1|39908.4|39888.4|1
1655723050000|2022-06-20 11:04:10|39910.9|39890.9|39910.9|39890.9|39911.1|39891.1|39910.9|39890.9|0
1655723060000|2022-06-20 11:04:20|39911.1|39891.1|39911.1|39891.1|39911.1|39891.1|39911.1|39891.1|0
1655723070000|2022-06-20 11:04:30|39910.9|39890.9|39910.9|39890.9|39910.9|39890.9|39910.9|39890.9|0
1655723080000|2022-06-20 11:04:40|39911.1|39891.1|39917.9|39897.9|39917.9|39897.9|39911.1|39891.1|0
1655723100000|2022-06-20 11:05:00|39918.4|39898.4|39923.4|39903.4|39923.4|39903.4|39918.4|39898.4|3
1655723110000|2022-06-20 11:05:10|39921.1|39901.1|39923.6|39903.6|39923.6|39903.6|39920.9|39900.9|1
1655723120000|2022-06-20 11:05:20|39925.9|39905.9|39918.4|39898.4|39926.1|39906.1|39915.9|39895.9|8
1655723130000|2022-06-20 11:05:30|39916.4|39896.4|39923.4|39903.4|39923.4|39903.4|39916.4|39896.4|0
1655723140000|2022-06-20 11:05:40|39923.1|39903.1|39925.6|39905.6|39925.6|39905.6|39923.1|39903.1|0
1655723150000|2022-06-20 11:05:50|39925.9|39905.9|39925.9|39905.9|39925.9|39905.9|39925.9|39905.9|2
1655723160000|2022-06-20 11:06:00|39930.4|39910.4|39933.4|39913.4|39933.4|39913.4|39930.4|39910.4|1
1655723180000|2022-06-20 11:06:20|39935.6|39915.6|39935.9|39915.9|39935.9|39915.9|39933.4|39913.4|0
1655723190000|2022-06-20 11:06:30|39933.4|39913.4|39933.4|39913.4|39935.9|39915.9|39933.4|39913.4|0
1655723200000|2022-06-20 11:06:40|39935.9|39915.9|39933.4|39913.4|39935.9|39915.9|39930.9|39910.9|2
1655723210000|2022-06-20 11:06:50|39935.6|39915.6|39935.9|39915.9|39936.1|39916.1|39935.6|39915.6|2
1655723220000|2022-06-20 11:07:00|39936.1|39916.1|39935.9|39915.9|39936.1|39916.1|39935.9|39915.9|0
1655723230000|2022-06-20 11:07:10|39931.4|39911.4|39925.6|39905.6|39931.4|39911.4|39925.6|39905.6|1
1655723240000|2022-06-20 11:07:20|39923.4|39903.4|39925.6|39905.6|39925.6|39905.6|39923.4|39903.4|0
1655723250000|2022-06-20 11:07:30|39926.1|39906.1|39925.9|39905.9|39926.1|39906.1|39925.9|39905.9|0
1655723260000|2022-06-20 11:07:40|39923.4|39903.4|39923.1|39903.1|39923.4|39903.4|39923.1|39903.1|3
1655723270000|2022-06-20 11:07:50|39918.4|39898.4|39918.4|39898.4|39923.4|39903.4|39918.4|39898.4|0
1655723280000|2022-06-20 11:08:00|39918.1|39898.1|39913.1|39893.1|39918.1|39898.1|39913.1|39893.1|1
1655723290000|2022-06-20 11:08:10|39910.6|39890.6|39908.4|39888.4|39910.6|39890.6|39908.4|39888.4|1
1655723300000|2022-06-20 11:08:20|39905.9|39885.9|39908.4|39888.4|39908.4|39888.4|39905.9|39885.9|4
1655723320000|2022-06-20 11:08:40|39910.6|39890.6|39908.4|39888.4|39910.6|39890.6|39908.4|39888.4|0
1655723330000|2022-06-20 11:08:50|39910.6|39890.6|39910.6|39890.6|39910.6|39890.6|39910.6|39890.6|0
1655723350000|2022-06-20 11:09:10|39910.9|39890.9|39913.4|39893.4|39913.4|39893.4|39910.9|39890.9|1
1655723360000|2022-06-20 11:09:20|39915.9|39895.9|39918.1|39898.1|39918.1|39898.1|39915.9|39895.9|0
1655723380000|2022-06-20 11:09:40|39918.4|39898.4|39915.9|39895.9|39918.4|39898.4|39915.9|39895.9|0
1655723400000|2022-06-20 11:10:00|39915.6|39895.6|39910.6|39890.6|39915.6|39895.6|39910.6|39890.6|1
1655723420000|2022-06-20 11:10:20|39908.4|39888.4|39908.4|39888.4|39908.4|39888.4|39908.4|39888.4|0
1655723460000|2022-06-20 11:11:00|39908.1|39888.1|39908.1|39888.1|39908.1|39888.1|39908.1|39888.1|1
1655723470000|2022-06-20 11:11:10|39908.4|39888.4|39910.6|39890.6|39910.6|39890.6|39905.9|39885.9|4
1655723480000|2022-06-20 11:11:20|||||||||1
1655723490000|2022-06-20 11:11:30|39910.9|39890.9|39913.7|39893.7|39913.7|39893.7|39910.9|39890.9|5
1655723500000|2022-06-20 11:11:40|39906.2|39886.2|39898.4|39878.4|39906.2|39886.2|39898.4|39878.4|3
1655723520000|2022-06-20 11:12:00|39900.6|39880.6|39895.6|39875.6|39900.6|39880.6|39895.6|39875.6|1
1655723530000|2022-06-20 11:12:10|39895.9|39875.9|39898.4|39878.4|39898.4|39878.4|39895.9|39875.9|1
1655723540000|2022-06-20 11:12:20|39895.9|39875.9|39903.4|39883.4|39903.4|39883.4|39895.9|39875.9|2
1655723550000|2022-06-20 11:12:30|39903.1|39883.1|39900.9|39880.9|39903.1|39883.1|39900.9|39880.9|0
1655723560000|2022-06-20 11:12:40|39901.2|39881.2|39898.4|39878.4|39901.2|39881.2|39898.4|39878.4|0
1655723570000|2022-06-20 11:12:50|39898.7|39878.7|39898.4|39878.4|39898.7|39878.7|39898.4|39878.4|0
1655723580000|2022-06-20 11:13:00|39900.9|39880.9|39898.4|39878.4|39901.2|39881.2|39898.4|39878.4|0
1655723590000|2022-06-20 11:13:10|39900.9|39880.9|39898.4|39878.4|39900.9|39880.9|39898.4|39878.4|0
1655723600000|2022-06-20 11:13:20|39898.7|39878.7|39903.4|39883.4|39903.4|39883.4|39898.7|39878.7|1
1655723610000|2022-06-20 11:13:30|39903.7|39883.7|39903.7|39883.7|39903.7|39883.7|39903.7|39883.7|4
1655723630000|2022-06-20 11:13:50|39905.9|39885.9|39903.4|39883.4|39905.9|39885.9|39903.4|39883.4|0
1655723640000|2022-06-20 11:14:00|39903.1|39883.1|39898.9|39878.9|39903.1|39883.1|39898.7|39878.7|9
1655723650000|2022-06-20 11:14:10|39898.7|39878.7|39898.7|39878.7|39898.9|39878.9|39898.7|39878.7|0
1655723660000|2022-06-20 11:14:20|39898.9|39878.9|39898.9|39878.9|39901.2|39881.2|39898.9|39878.9|0
1655723670000|2022-06-20 11:14:30|39901.2|39881.2|39901.2|39881.2|39901.2|39881.2|39901.2|39881.2|0
1655723710000|2022-06-20 11:15:10|39901.4|39881.4|39901.4|39881.4|39901.4|39881.4|39901.2|39881.2|1
1655723720000|2022-06-20 11:15:20|39908.9|39888.9|39908.9|39888.9|39908.9|39888.9|39908.9|39888.9|0
1655723730000|2022-06-20 11:15:30|39911.4|39891.4|39911.4|39891.4|39911.4|39891.4|39911.4|39891.4|1
1655723750000|2022-06-20 11:15:50|39913.7|39893.7|39916.4|39896.4|39916.4|39896.4|39913.7|39893.7|0
1655723760000|2022-06-20 11:16:00|39918.7|39898.7|39918.7|39898.7|39918.7|39898.7|39918.7|39898.7|0
1655723770000|2022-06-20 11:16:10|39916.4|39896.4|39906.7|39886.7|39916.4|39896.4|39903.7|39883.7|1
1655723790000|2022-06-20 11:16:30|39908.9|39888.9|39904.2|39884.2|39908.9|39888.9|39901.4|39881.4|3
1655723800000|2022-06-20 11:16:40|39903.9|39883.9|39903.9|39883.9|39904.2|39884.2|39903.9|39883.9|1
1655723810000|2022-06-20 11:16:50|39904.2|39884.2|39904.2|39884.2|39904.2|39884.2|39904.2|39884.2|10
1655723820000|2022-06-20 11:17:00|39903.9|39883.9|39906.7|39886.7|39906.7|39886.7|39903.9|39883.9|3
1655723830000|2022-06-20 11:17:10|39906.4|39886.4|39906.4|39886.4|39906.4|39886.4|39906.4|39886.4|0
1655723840000|2022-06-20 11:17:20|39906.7|39886.7|39906.4|39886.4|39906.7|39886.7|39906.4|39886.4|0
1655723850000|2022-06-20 11:17:30|39906.7|39886.7|39906.7|39886.7|39906.7|39886.7|39906.7|39886.7|1
1655723880000|2022-06-20 11:18:00|39908.9|39888.9|39908.9|39888.9|39911.2|39891.2|39908.9|39888.9|0
1655723890000|2022-06-20 11:18:10|39906.7|39886.7|39908.9|39888.9|39908.9|39888.9|39906.7|39886.7|0
1655723900000|2022-06-20 11:18:20|39906.7|39886.7|39908.9|39888.9|39911.2|39891.2|39906.7|39886.7|1
1655723910000|2022-06-20 11:18:30|39906.7|39886.7|39908.9|39888.9|39908.9|39888.9|39906.7|39886.7|0
1655723930000|2022-06-20 11:18:50|39906.7|39886.7|39909.2|39889.2|39909.2|39889.2|39906.7|39886.7|1
1655723940000|2022-06-20 11:19:00|39908.9|39888.9|39926.4|39906.4|39926.7|39906.7|39908.9|39888.9|6
1655723950000|2022-06-20 11:19:10|39926.7|39906.7|39926.4|39906.4|39926.7|39906.7|39926.4|39906.4|0
1655723960000|2022-06-20 11:19:20|39926.7|39906.7|39926.7|39906.7|39926.7|39906.7|39926.7|39906.7|0
1655723970000|2022-06-20 11:19:30|||||||||2
1655723980000|2022-06-20 11:19:40|39929.2|39909.2|39929.2|39909.2|39929.2|39909.2|39929.2|39909.2|0
1655724000000|2022-06-20 11:20:00|39931.4|39911.4|39929.2|39909.2|39931.4|39911.4|39929.2|39909.2|43
1655724020000|2022-06-20 11:20:20|39928.9|39908.9|39928.9|39908.9|39928.9|39908.9|39928.9|39908.9|1
1655724030000|2022-06-20 11:20:30|39928.7|39908.7|39928.4|39908.4|39931.2|39911.2|39928.4|39908.4|1
1655724040000|2022-06-20 11:20:40|39928.2|39908.2|39921.2|39901.2|39928.2|39908.2|39920.9|39900.9|45
1655724050000|2022-06-20 11:20:50|39920.7|39900.7|39920.7|39900.7|39920.7|39900.7|39920.7|39900.7|0
1655724060000|2022-06-20 11:21:00|39917.4|39897.4|39900.9|39880.9|39917.4|39897.4|39900.9|39880.9|4
1655724090000|2022-06-20 11:21:30|39901.2|39881.2|39905.9|39885.9|39905.9|39885.9|39901.2|39881.2|2
1655724100000|2022-06-20 11:21:40|39911.2|39891.2|39901.2|39881.2|39911.2|39891.2|39901.2|39881.2|2
1655724110000|2022-06-20 11:21:50|39898.4|39878.4|39898.4|39878.4|39898.4|39878.4|39898.2|39878.2|48
1655724130000|2022-06-20 11:22:10|39900.7|39880.7|39898.4|39878.4|39900.7|39880.7|39898.4|39878.4|0
1655724140000|2022-06-20 11:22:20|39896.2|39876.2|39896.2|39876.2|39896.2|39876.2|39893.9|39873.9|0
1655724150000|2022-06-20 11:22:30|39876.2|39856.2|39871.7|39851.7|39876.2|39856.2|39871.2|39851.2|5
1655724160000|2022-06-20 11:22:40|39871.4|39851.4|39869.2|39849.2|39871.4|39851.4|39869.2|39849.2|5
1655724170000|2022-06-20 11:22:50|39869.5|39849.5|39868.9|39848.9|39871.4|39851.4|39866.4|39846.4|4
1655724180000|2022-06-20 11:23:00|39868.7|39848.7|39861.4|39841.4|39868.7|39848.7|39861.4|39841.4|2
1655724190000|2022-06-20 11:23:10|39861.7|39841.7|39861.7|39841.7|39861.7|39841.7|39861.7|39841.7|2
1655724200000|2022-06-20 11:23:20|39863.9|39843.9|39866.4|39846.4|39868.9|39848.9|39863.9|39843.9|3
1655724230000|2022-06-20 11:23:50|39866.2|39846.2|39863.9|39843.9|39866.4|39846.4|39863.9|39843.9|1
1655724240000|2022-06-20 11:24:00|39866.4|39846.4|39871.7|39851.7|39871.7|39851.7|39866.4|39846.4|2
1655724250000|2022-06-20 11:24:10|39872|39852|39871.7|39851.7|39874.5|39854.5|39871.7|39851.7|1
1655724260000|2022-06-20 11:24:20|39872|39852|39873.9|39853.9|39873.9|39853.9|39871.7|39851.7|0
1655724270000|2022-06-20 11:24:30|39871.7|39851.7|39863.9|39843.9|39871.7|39851.7|39863.9|39843.9|4
1655724280000|2022-06-20 11:24:40|39861.7|39841.7|39861.7|39841.7|39861.7|39841.7|39861.7|39841.7|0
1655724290000|2022-06-20 11:24:50|39859.5|39839.5|39856.7|39836.7|39859.5|39839.5|39856.7|39836.7|5
1655724300000|2022-06-20 11:25:00|39856.4|39836.4|39851.4|39831.4|39856.4|39836.4|39851.2|39831.2|7
1655724310000|2022-06-20 11:25:10|39848.9|39828.9|39848.9|39828.9|39848.9|39828.9|39848.9|39828.9|2
1655724320000|2022-06-20 11:25:20|39849.2|39829.2|39848.9|39828.9|39849.2|39829.2|39848.9|39828.9|0
1655724330000|2022-06-20 11:25:30|39851.2|39831.2|39848.7|39828.7|39851.2|39831.2|39846.4|39826.4|3
1655724340000|2022-06-20 11:25:40|39846.2|39826.2|39843.9|39823.9|39846.2|39826.2|39843.9|39823.9|3
1655724350000|2022-06-20 11:25:50|39841.4|39821.4|39841.2|39821.2|39841.4|39821.4|39841.2|39821.2|4
1655724360000|2022-06-20 11:26:00|39841.4|39821.4|39843.9|39823.9|39844.2|39824.2|39841.2|39821.2|5
1655724370000|2022-06-20 11:26:10|39841.4|39821.4|39841.4|39821.4|39843.9|39823.9|39841.4|39821.4|1
1655724380000|2022-06-20 11:26:20|39843.7|39823.7|39841.4|39821.4|39846.2|39826.2|39838.9|39818.9|5
1655724390000|2022-06-20 11:26:30|39841.2|39821.2|39841.4|39821.4|39846.2|39826.2|39841.2|39821.2|6
1655724400000|2022-06-20 11:26:40|39841.7|39821.7|39843.9|39823.9|39843.9|39823.9|39841.4|39821.4|7
1655724410000|2022-06-20 11:26:50|39841.4|39821.4|39841.7|39821.7|39841.7|39821.7|39841.4|39821.4|0
1655724420000|2022-06-20 11:27:00|39841.4|39821.4|39844|39824|39844|39824|39841.4|39821.4|2
1655724430000|2022-06-20 11:27:10|39843.7|39823.7|39841.5|39821.5|39844|39824|39841.5|39821.5|3
1655724440000|2022-06-20 11:27:20|39831.5|39811.5|39831.5|39811.5|39831.5|39811.5|39831.5|39811.5|6
1655724450000|2022-06-20 11:27:30|39829.2|39809.2|39816.7|39796.7|39829.2|39809.2|39816.7|39796.7|12
1655724460000|2022-06-20 11:27:40|39817|39797|39829|39809|39829|39809|39817|39797|5
1655724470000|2022-06-20 11:27:50|39824|39804|39826.7|39806.7|39829|39809|39824|39804|1
1655724480000|2022-06-20 11:28:00|39826.5|39806.5|39833.7|39813.7|39833.7|39813.7|39826.5|39806.5|3
1655724490000|2022-06-20 11:28:10|39835.9|39815.9|39836.2|39816.2|39838.4|39818.4|39835.9|39815.9|1
1655724500000|2022-06-20 11:28:20|39838.4|39818.4|39839|39819|39841.5|39821.5|39838.4|39818.4|2
1655724510000|2022-06-20 11:28:30|39839.2|39819.2|39841.7|39821.7|39841.7|39821.7|39839|39819|2
1655724520000|2022-06-20 11:28:40|39844|39824|39851.7|39831.7|39851.7|39831.7|39844|39824|2
1655724530000|2022-06-20 11:28:50|||||||||1
1655724540000|2022-06-20 11:29:00|39854|39834|39856.7|39836.7|39856.7|39836.7|39854|39834|2
1655724550000|2022-06-20 11:29:10|39854.5|39834.5|39851.2|39831.2|39854.5|39834.5|39851.2|39831.2|8
1655724570000|2022-06-20 11:29:30|39849|39829|39829.2|39809.2|39849|39829|39829.2|39809.2|6
1655724580000|2022-06-20 11:29:40|39829.5|39809.5|39829.5|39809.5|39829.5|39809.5|39829.5|39809.5|0
1655724590000|2022-06-20 11:29:50|39832|39812|39836.5|39816.5|39836.5|39816.5|39832|39812|7
1655724600000|2022-06-20 11:30:00|39836.7|39816.7|39839|39819|39841.5|39821.5|39836.7|39816.7|10
1655724610000|2022-06-20 11:30:10|39841.5|39821.5|39846.5|39826.5|39846.5|39826.5|39841.5|39821.5|1
1655724620000|2022-06-20 11:30:20|39849|39829|39851.7|39831.7|39851.7|39831.7|39849|39829|1
1655724630000|2022-06-20 11:30:30|39854.2|39834.2|39854|39834|39859|39839|39852|39832|2
1655724640000|2022-06-20 11:30:40|39854.2|39834.2|39861.7|39841.7|39861.7|39841.7|39854|39834|11
1655724660000|2022-06-20 11:31:00|39862|39842|39874.7|39854.7|39874.7|39854.7|39862|39842|12
1655724670000|2022-06-20 11:31:10|39875|39855|39906.7|39886.7|39906.7|39886.7|39875|39855|4
1655724680000|2022-06-20 11:31:20|39914.7|39894.7|39931.2|39911.2|39931.2|39911.2|39914.5|39894.5|10
1655724690000|2022-06-20 11:31:30|39930.9|39910.9|39899.5|39879.5|39931.2|39911.2|39899.5|39879.5|5
1655724700000|2022-06-20 11:31:40|39896.7|39876.7|39882|39862|39896.7|39876.7|39882|39862|7
1655724710000|2022-06-20 11:31:50|39881.7|39861.7|39876.7|39856.7|39881.7|39861.7|39876.7|39856.7|0
1655724720000|2022-06-20 11:32:00|39881.5|39861.5|39892|39872|39892|39872|39881.5|39861.5|5
1655724730000|2022-06-20 11:32:10|39889.2|39869.2|39886.7|39866.7|39891.5|39871.5|39886.7|39866.7|1
1655724740000|2022-06-20 11:32:20|39887|39867|39876.7|39856.7|39889.2|39869.2|39876.5|39856.5|4
1655724750000|2022-06-20 11:32:30|39872|39852|39872|39852|39872|39852|39872|39852|2
1655724760000|2022-06-20 11:32:40|39869.2|39849.2|39869.2|39849.2|39869.2|39849.2|39869.2|39849.2|1
1655724770000|2022-06-20 11:32:50|39869|39849|39866.5|39846.5|39869.2|39849.2|39866.5|39846.5|0
1655724780000|2022-06-20 11:33:00|39866.7|39846.7|39866.7|39846.7|39869.2|39849.2|39866.7|39846.7|1
1655724790000|2022-06-20 11:33:10|39869.2|39849.2|39854.2|39834.2|39874.2|39854.2|39854.2|39834.2|6
1655724800000|2022-06-20 11:33:20|39856.7|39836.7|39861.7|39841.7|39861.7|39841.7|39856.7|39836.7|3
1655724810000|2022-06-20 11:33:30|39864|39844|39864.7|39844.7|39864.7|39844.7|39864|39844|1
1655724820000|2022-06-20 11:33:40|39869.5|39849.5|39864.2|39844.2|39869.5|39849.5|39864.2|39844.2|7
1655724830000|2022-06-20 11:33:50|39861.5|39841.5|39861.2|39841.2|39861.5|39841.5|39858.7|39838.7|18
1655724840000|2022-06-20 11:34:00|39859|39839|39886.7|39866.7|39886.7|39866.7|39859|39839|3
1655724850000|2022-06-20 11:34:10|39886.5|39866.5|39886.5|39866.5|39886.7|39866.7|39886.5|39866.5|1
1655724860000|2022-06-20 11:34:20|39889|39869|39884|39864|39889|39869|39884|39864|0
1655724880000|2022-06-20 11:34:40|39889|39869|39889|39869|39889|39869|39889|39869|5
1655724890000|2022-06-20 11:34:50|39888.7|39868.7|39888.7|39868.7|39889|39869|39888.7|39868.7|2
1655724900000|2022-06-20 11:35:00|39893.7|39873.7|39904|39884|39906.5|39886.5|39893.7|39873.7|9
1655724910000|2022-06-20 11:35:10|39901.5|39881.5|39899|39879|39904|39884|39899|39879|4
1655724920000|2022-06-20 11:35:20|39896.5|39876.5|39886.5|39866.5|39899|39879|39886.5|39866.5|4
1655724930000|2022-06-20 11:35:30|39888.7|39868.7|39886.2|39866.2|39888.7|39868.7|39886.2|39866.2|0
1655724940000|2022-06-20 11:35:40|39886.5|39866.5|39863.7|39843.7|39886.5|39866.5|39861.5|39841.5|3
1655724950000|2022-06-20 11:35:50|39863.4|39843.4|39861.5|39841.5|39864|39844|39861.2|39841.2|3
1655724960000|2022-06-20 11:36:00|39863.7|39843.7|39869|39849|39876.2|39856.2|39863.7|39843.7|10
1655724970000|2022-06-20 11:36:10|39869.2|39849.2|39868.7|39848.7|39869.2|39849.2|39868.7|39848.7|4
1655724990000|2022-06-20 11:36:30|39869|39849|39871.5|39851.5|39871.5|39851.5|39869|39849|0
1655725000000|2022-06-20 11:36:40|39871.7|39851.7|39849.5|39829.5|39871.7|39851.7|39846.7|39826.7|7
1655725010000|2022-06-20 11:36:50|39852|39832|39854.5|39834.5|39854.8|39834.8|39852|39832|2
1655725020000|2022-06-20 11:37:00|39852|39832|39854.5|39834.5|39854.5|39834.5|39852|39832|1
1655725030000|2022-06-20 11:37:10|39857|39837|39857|39837|39857|39837|39857|39837|1
1655725040000|2022-06-20 11:37:20|39862.3|39842.3|39862.3|39842.3|39862.3|39842.3|39859.8|39839.8|0
1655725050000|2022-06-20 11:37:30|39860|39840|39859.5|39839.5|39860|39840|39859.5|39839.5|1
1655725060000|2022-06-20 11:37:40|||||||||1
1655725070000|2022-06-20 11:37:50|39862.5|39842.5|39869.8|39849.8|39869.8|39849.8|39862.5|39842.5|1
1655725080000|2022-06-20 11:38:00|39870|39850|39874.8|39854.8|39874.8|39854.8|39869.8|39849.8|1
1655725090000|2022-06-20 11:38:10|39881.7|39861.7|39879.5|39859.5|39884.2|39864.2|39879.5|39859.5|2
1655725100000|2022-06-20 11:38:20|39884|39864|39884|39864|39884|39864|39884|39864|0
1655725110000|2022-06-20 11:38:30|39886.2|39866.2|39886.2|39866.2|39886.2|39866.2|39886.2|39866.2|1
1655725120000|2022-06-20 11:38:40|39891.2|39871.2|39896.5|39876.5|39896.5|39876.5|39889.2|39869.2|3
1655725130000|2022-06-20 11:38:50|39898.7|39878.7|39886.5|39866.5|39898.7|39878.7|39886.5|39866.5|11
1655725140000|2022-06-20 11:39:00|39889|39869|39884|39864|39889|39869|39884|39864|2
1655725150000|2022-06-20 11:39:10|39881.7|39861.7|39881.7|39861.7|39881.7|39861.7|39879.2|39859.2|0
1655725160000|2022-06-20 11:39:20|39884|39864|39886.5|39866.5|39886.5|39866.5|39884|39864|0
1655725170000|2022-06-20 11:39:30|39886.7|39866.7|39889|39869|39889|39869|39886.7|39866.7|3
1655725180000|2022-06-20 11:39:40|39889.2|39869.2|39889.2|39869.2|39889.2|39869.2|39889.2|39869.2|3
1655725190000|2022-06-20 11:39:50|39891.5|39871.5|39893.7|39873.7|39893.7|39873.7|39891.5|39871.5|1
1655725200000|2022-06-20 11:40:00|39894|39874|39896.5|39876.5|39896.7|39876.7|39891.7|39871.7|1
1655725210000|2022-06-20 11:40:10|39894.5|39874.5|39894.5|39874.5|39896.7|39876.7|39894.5|39874.5|1
1655725220000|2022-06-20 11:40:20|39896.7|39876.7|39899.5|39879.5|39899.5|39879.5|39896.7|39876.7|2
1655725230000|2022-06-20 11:40:30|39899.8|39879.8|39899.8|39879.8|39899.8|39879.8|39899.5|39879.5|0
1655725240000|2022-06-20 11:40:40|39899.5|39879.5|39899.2|39879.2|39899.5|39879.5|39899.2|39879.2|1
1655725250000|2022-06-20 11:40:50|39899.5|39879.5|39899.5|39879.5|39899.8|39879.8|39899.5|39879.5|0
1655725260000|2022-06-20 11:41:00|39899.8|39879.8|39902.3|39882.3|39902.3|39882.3|39899.8|39879.8|0
1655725270000|2022-06-20 11:41:10|39904.8|39884.8|39909.5|39889.5|39909.5|39889.5|39904.8|39884.8|0
1655725280000|2022-06-20 11:41:20|39909.8|39889.8|39917|39897|39917|39897|39909.8|39889.8|2
1655725290000|2022-06-20 11:41:30|39921.7|39901.7|39921.7|39901.7|39921.7|39901.7|39921.7|39901.7|1
1655725300000|2022-06-20 11:41:40|39922|39902|39924.8|39904.8|39925|39905|39922|39902|0
1655725310000|2022-06-20 11:41:50|39924.5|39904.5|39924|39904|39924.5|39904.5|39924|39904|2
1655725320000|2022-06-20 11:42:00|39924.2|39904.2|39924.5|39904.5|39924.5|39904.5|39924.2|39904.2|1
1655725330000|2022-06-20 11:42:10|39924.8|39904.8|39922|39902|39924.8|39904.8|39921.7|39901.7|0
1655725340000|2022-06-20 11:42:20|39921.7|39901.7|39917|39897|39921.7|39901.7|39917|39897|2
1655725350000|2022-06-20 11:42:30|39914.5|39894.5|39919.5|39899.5|39919.5|39899.5|39912.5|39892.5|3
1655725360000|2022-06-20 11:42:40|39919.2|39899.2|39911.7|39891.7|39919.2|39899.2|39911.7|39891.7|0
1655725370000|2022-06-20 11:42:50|39914.5|39894.5|39916.7|39896.7|39916.7|39896.7|39914.5|39894.5|0
1655725380000|2022-06-20 11:43:00|39917|39897|39924.5|39904.5|39924.5|39904.5|39917|39897|1
1655725400000|2022-06-20 11:43:20|39927|39907|39929.5|39909.5|39929.5|39909.5|39927|39907|0
1655725430000|2022-06-20 11:43:50|39927.3|39907.3|39927.3|39907.3|39927.3|39907.3|39927.3|39907.3|1
1655725440000|2022-06-20 11:44:00|39927|39907|39924.5|39904.5|39927.3|39907.3|39924.5|39904.5|2
1655725450000|2022-06-20 11:44:10|39926.7|39906.7|39929.5|39909.5|39929.5|39909.5|39926.7|39906.7|2
1655725470000|2022-06-20 11:44:30|39927.3|39907.3|39926.7|39906.7|39927.3|39907.3|39926.7|39906.7|2
1655725480000|2022-06-20 11:44:40|39927|39907|39927|39907|39927|39907|39927|39907|1
1655725490000|2022-06-20 11:44:50|39924.5|39904.5|39924.8|39904.8|39924.8|39904.8|39924.5|39904.5|0
1655725500000|2022-06-20 11:45:00|39924.5|39904.5|39927.3|39907.3|39927.3|39907.3|39924.5|39904.5|2
1655725510000|2022-06-20 11:45:10|39929.5|39909.5|39929.5|39909.5|39929.5|39909.5|39929.5|39909.5|0
1655725560000|2022-06-20 11:46:00|39929.2|39909.2|39922|39902|39929.2|39909.2|39922|39902|2
1655725570000|2022-06-20 11:46:10|39921.7|39901.7|39919.5|39899.5|39921.7|39901.7|39919.5|39899.5|2
1655725580000|2022-06-20 11:46:20|39919.2|39899.2|39919.2|39899.2|39919.5|39899.5|39917|39897|0
1655725600000|2022-06-20 11:46:40|39919|39899|39914|39894|39919|39899|39914|39894|1
1655725620000|2022-06-20 11:47:00|39914.3|39894.3|39914|39894|39914.3|39894.3|39914|39894|2
1655725630000|2022-06-20 11:47:10|39914.3|39894.3|39914|39894|39914.3|39894.3|39914|39894|1
1655725640000|2022-06-20 11:47:20|39916.5|39896.5|39914|39894|39916.5|39896.5|39914|39894|1
1655725650000|2022-06-20 11:47:30|39913.7|39893.7|39914.3|39894.3|39914.3|39894.3|39913.7|39893.7|0
1655725660000|2022-06-20 11:47:40|39914.5|39894.5|39919.3|39899.3|39919.3|39899.3|39914.5|39894.5|0
1655725670000|2022-06-20 11:47:50|39919.5|39899.5|39919.3|39899.3|39919.5|39899.5|39919.3|39899.3|0
1655725680000|2022-06-20 11:48:00|39919|39899|39919|39899|39919|39899|39919|39899|0
1655725690000|2022-06-20 11:48:10|39916.8|39896.8|39919|39899|39919|39899|39916.8|39896.8|2
1655725700000|2022-06-20 11:48:20|39918.7|39898.7|39916.5|39896.5|39918.7|39898.7|39916.5|39896.5|0
1655725710000|2022-06-20 11:48:30|39916.8|39896.8|39914.3|39894.3|39916.8|39896.8|39914.3|39894.3|0
1655725720000|2022-06-20 11:48:40|39914.5|39894.5|39914|39894|39916.8|39896.8|39914|39894|0
1655725740000|2022-06-20 11:49:00|39909.5|39889.5|39909.5|39889.5|39909.5|39889.5|39907|39887|1
1655725750000|2022-06-20 11:49:10|39914.5|39894.5|39914.5|39894.5|39914.5|39894.5|39914.5|39894.5|2
1655725760000|2022-06-20 11:49:20|39912|39892|39912|39892|39914.5|39894.5|39912|39892|0
1655725770000|2022-06-20 11:49:30|39914.3|39894.3|39914.8|39894.8|39917|39897|39914.3|39894.3|2
1655725780000|2022-06-20 11:49:40|39917.3|39897.3|39917.3|39897.3|39917.3|39897.3|39917.3|39897.3|0
1655725790000|2022-06-20 11:49:50|39914.5|39894.5|39917|39897|39919.3|39899.3|39914.5|39894.5|1
1655725800000|2022-06-20 11:50:00|39914.5|39894.5|39919.5|39899.5|39922|39902|39914.5|39894.5|2
1655725810000|2022-06-20 11:50:10|39922|39902|39922|39902|39922|39902|39922|39902|0
1655725820000|2022-06-20 11:50:20|39924.5|39904.5|39927.3|39907.3|39927.3|39907.3|39922.3|39902.3|6
1655725830000|2022-06-20 11:50:30|39930|39910|39930|39910|39930|39910|39930|39910|4
1655725850000|2022-06-20 11:50:50|39932.3|39912.3|39932.3|39912.3|39932.3|39912.3|39932.3|39912.3|0
1655725860000|2022-06-20 11:51:00|39932|39912|39932.3|39912.3|39932.3|39912.3|39929.5|39909.5|2
1655725870000|2022-06-20 11:51:10|39932|39912|39932|39912|39932|39912|39929.5|39909.5|0
1655725880000|2022-06-20 11:51:20|39932.3|39912.3|39921.2|39901.2|39932.3|39912.3|39921.2|39901.2|11
1655725890000|2022-06-20 11:51:30|39921.5|39901.5|39919.5|39899.5|39921.5|39901.5|39919.3|39899.3|2
1655725900000|2022-06-20 11:51:40|39917.3|39897.3|39917.3|39897.3|39922|39902|39917.3|39897.3|4
1655725920000|2022-06-20 11:52:00|39914.5|39894.5|39912.3|39892.3|39914.5|39894.5|39907|39887|11
1655725930000|2022-06-20 11:52:10|39912.5|39892.5|39912.3|39892.3|39914.8|39894.8|39912.3|39892.3|0
1655725940000|2022-06-20 11:52:20|39912.5|39892.5|39912.5|39892.5|39912.5|39892.5|39912.5|39892.5|1
1655725950000|2022-06-20 11:52:30|39912.8|39892.8|39912.8|39892.8|39912.8|39892.8|39912.8|39892.8|0
1655725960000|2022-06-20 11:52:40|39915|39895|39915|39895|39915|39895|39914.8|39894.8|0
1655725970000|2022-06-20 11:52:50|39914.8|39894.8|39919.5|39899.5|39919.5|39899.5|39914.8|39894.8|1
1655725990000|2022-06-20 11:53:10|39921.8|39901.8|39917|39897|39921.8|39901.8|39917|39897|1
1655726000000|2022-06-20 11:53:20|39916.8|39896.8|39917|39897|39917|39897|39914.5|39894.5|0
1655726020000|2022-06-20 11:53:40|39916.8|39896.8|39914.5|39894.5|39917|39897|39914.5|39894.5|0
1655726030000|2022-06-20 11:53:50|39916.8|39896.8|39912.3|39892.3|39916.8|39896.8|39912.3|39892.3|0
1655726040000|2022-06-20 11:54:00|39909.8|39889.8|39909.8|39889.8|39909.8|39889.8|39909.8|39889.8|0
1655726050000|2022-06-20 11:54:10|39907.3|39887.3|39904.5|39884.5|39907.3|39887.3|39901.8|39881.8|3
1655726060000|2022-06-20 11:54:20|39906.8|39886.8|39907.3|39887.3|39907.3|39887.3|39906.8|39886.8|0
1655726070000|2022-06-20 11:54:30|39909.5|39889.5|39909.3|39889.3|39909.5|39889.5|39904.5|39884.5|0
1655726080000|2022-06-20 11:54:40|39904.5|39884.5|39901.2|39881.2|39904.5|39884.5|39901.2|39881.2|1
1655726090000|2022-06-20 11:54:50|39901.5|39881.5|39902.3|39882.3|39902.3|39882.3|39900|39880|0
1655726100000|2022-06-20 11:55:00|39902|39882|39899.3|39879.3|39902|39882|39899.3|39879.3|3
1655726110000|2022-06-20 11:55:10|39899.5|39879.5|39899.5|39879.5|39899.5|39879.5|39899.5|39879.5|1
1655726120000|2022-06-20 11:55:20|39899.3|39879.3|39899.5|39879.5|39901.8|39881.8|39899.3|39879.3|1
1655726140000|2022-06-20 11:55:40|39902|39882|39902|39882|39902|39882|39902|39882|0
1655726150000|2022-06-20 11:55:50|39901.8|39881.8|39899.5|39879.5|39901.8|39881.8|39899.3|39879.3|1
1655726160000|2022-06-20 11:56:00|39899.3|39879.3|39896.8|39876.8|39899.3|39879.3|39896.8|39876.8|1
1655726170000|2022-06-20 11:56:10|39896.5|39876.5|39894.3|39874.3|39896.8|39876.8|39894.3|39874.3|0
1655726180000|2022-06-20 11:56:20|39896.8|39876.8|39896.8|39876.8|39899.3|39879.3|39896.8|39876.8|2
1655726190000|2022-06-20 11:56:30|39897|39877|39896.8|39876.8|39899.3|39879.3|39896.8|39876.8|0
1655726200000|2022-06-20 11:56:40|39897.3|39877.3|39904.5|39884.5|39904.5|39884.5|39897.3|39877.3|3
1655726210000|2022-06-20 11:56:50|39907|39887|39909.5|39889.5|39909.5|39889.5|39907|39887|1
1655726220000|2022-06-20 11:57:00|39909.8|39889.8|39914.5|39894.5|39914.5|39894.5|39909.5|39889.5|1
1655726230000|2022-06-20 11:57:10|39914.8|39894.8|39914.8|39894.8|39914.8|39894.8|39914.8|39894.8|0
1655726240000|2022-06-20 11:57:20|39915.1|39895.1|39914.8|39894.8|39915.1|39895.1|39914.8|39894.8|0
1655726250000|2022-06-20 11:57:30|39917|39897|39917|39897|39917|39897|39917|39897|0
1655726260000|2022-06-20 11:57:40|39919.3|39899.3|39922.3|39902.3|39922.3|39902.3|39919.3|39899.3|3
1655726270000|2022-06-20 11:57:50|39922|39902|39922|39902|39922|39902|39922|39902|1
1655726280000|2022-06-20 11:58:00|39921.8|39901.8|39921.8|39901.8|39922|39902|39921.8|39901.8|0
1655726300000|2022-06-20 11:58:20|39917.3|39897.3|39912|39892|39917.3|39897.3|39912|39892|0
1655726310000|2022-06-20 11:58:30|39911.8|39891.8|39906.8|39886.8|39911.8|39891.8|39906.8|39886.8|1
1655726320000|2022-06-20 11:58:40|39906.5|39886.5|39904.3|39884.3|39906.8|39886.8|39904.3|39884.3|0
1655726330000|2022-06-20 11:58:50|39904.5|39884.5|39902|39882|39904.5|39884.5|39902|39882|1
1655726340000|2022-06-20 11:59:00|39899.5|39879.5|39899|39879|39901.8|39881.8|39899|39879|10
1655726350000|2022-06-20 11:59:10|39899.5|39879.5|39899.5|39879.5|39899.5|39879.5|39899.3|39879.3|1
1655726360000|2022-06-20 11:59:20|39897.3|39877.3|39894.3|39874.3|39897.3|39877.3|39894.3|39874.3|5
1655726370000|2022-06-20 11:59:30|39894.5|39874.5|39902.3|39882.3|39902.3|39882.3|39894.5|39874.5|13
1655726380000|2022-06-20 11:59:40|39902.6|39882.6|39889.8|39869.8|39902.6|39882.6|39889.8|39869.8|3
1655726390000|2022-06-20 11:59:50|39889.5|39869.5|39882.6|39862.6|39889.5|39869.5|39882.6|39862.6|0
1655726400000|2022-06-20 12:00:00|39880.1|39860.1|39901.8|39881.8|39902.3|39882.3|39880.1|39860.1|9
1655726410000|2022-06-20 12:00:10|39902.3|39882.3|39904.5|39884.5|39906.8|39886.8|39902.3|39882.3|5
1655726420000|2022-06-20 12:00:20|39904.8|39884.8|39904.5|39884.5|39909.3|39889.3|39904.5|39884.5|0
1655726430000|2022-06-20 12:00:30|39902|39882|39894.8|39874.8|39902|39882|39894.8|39874.8|0
1655726440000|2022-06-20 12:00:40|39894.5|39874.5|39894.5|39874.5|39894.5|39874.5|39894.5|39874.5|0
1655726460000|2022-06-20 12:01:00|39897|39877|39899.5|39879.5|39899.5|39879.5|39897|39877|1
1655726480000|2022-06-20 12:01:20|39894.8|39874.8|39894.5|39874.5|39894.8|39874.8|39894.5|39874.5|7
1655726490000|2022-06-20 12:01:30|39890.1|39870.1|39890.1|39870.1|39890.1|39870.1|39890.1|39870.1|1
1655726500000|2022-06-20 12:01:40|39887.3|39867.3|39872.3|39852.3|39887.3|39867.3|39869.5|39849.5|11
1655726510000|2022-06-20 12:01:50|39871.8|39851.8|39869.5|39849.5|39871.8|39851.8|39869.5|39849.5|1
1655726520000|2022-06-20 12:02:00|39867.3|39847.3|39864.8|39844.8|39869.5|39849.5|39864.8|39844.8|1
1655726530000|2022-06-20 12:02:10|39864.5|39844.5|39864.5|39844.5|39864.5|39844.5|39864.5|39844.5|6
1655726540000|2022-06-20 12:02:20|39869.5|39849.5|39869.5|39849.5|39869.5|39849.5|39869.5|39849.5|2
1655726550000|2022-06-20 12:02:30|39872.3|39852.3|39872.3|39852.3|39872.3|39852.3|39872.3|39852.3|2
1655726560000|2022-06-20 12:02:40|39872.6|39852.6|39877.3|39857.3|39877.3|39857.3|39872.6|39852.6|0
1655726570000|2022-06-20 12:02:50|39879.5|39859.5|39879.5|39859.5|39879.5|39859.5|39879.5|39859.5|0
1655726580000|2022-06-20 12:03:00|39877.3|39857.3|39872.3|39852.3|39877.3|39857.3|39872.3|39852.3|1
1655726590000|2022-06-20 12:03:10|39871.8|39851.8|39869.3|39849.3|39871.8|39851.8|39869.3|39849.3|1
1655726600000|2022-06-20 12:03:20|39867|39847|39859.8|39839.8|39867|39847|39859.8|39839.8|0
1655726610000|2022-06-20 12:03:30|39859.5|39839.5|39866.8|39846.8|39866.8|39846.8|39857.3|39837.3|4
1655726620000|2022-06-20 12:03:40|39864.5|39844.5|39864.5|39844.5|39864.5|39844.5|39864.5|39844.5|0
1655726630000|2022-06-20 12:03:50|||||||||1
1655726640000|2022-06-20 12:04:00|39866.8|39846.8|39879.5|39859.5|39879.5|39859.5|39866.8|39846.8|11
1655726650000|2022-06-20 12:04:10|39882|39862|39884.8|39864.8|39884.8|39864.8|39882|39862|4
1655726670000|2022-06-20 12:04:30|39887.3|39867.3|39887.3|39867.3|39887.3|39867.3|39887.3|39867.3|1
1655726680000|2022-06-20 12:04:40|39879.5|39859.5|39862|39842|39879.5|39859.5|39862|39842|2
1655726690000|2022-06-20 12:04:50|39862.3|39842.3|39862.6|39842.6|39862.6|39842.6|39862.3|39842.3|1
1655726700000|2022-06-20 12:05:00|39864.8|39844.8|39852.3|39832.3|39864.8|39844.8|39852.3|39832.3|3
1655726720000|2022-06-20 12:05:20|39852|39832|39854.5|39834.5|39854.5|39834.5|39852|39832|4
1655726730000|2022-06-20 12:05:30|39857.3|39837.3|39859.5|39839.5|39862|39842|39857.3|39837.3|15
1655726740000|2022-06-20 12:05:40|39851.8|39831.8|39849.5|39829.5|39851.8|39831.8|39849.3|39829.3|1
1655726750000|2022-06-20 12:05:50|39847|39827|39842.3|39822.3|39847|39827|39842.3|39822.3|0
1655726760000|2022-06-20 12:06:00|39844.5|39824.5|39844.8|39824.8|39847.3|39827.3|39842.3|39822.3|3
1655726770000|2022-06-20 12:06:10|39844.5|39824.5|39844.5|39824.5|39844.5|39824.5|39844.5|39824.5|0
1655726780000|2022-06-20 12:06:20|39847|39827|39846.8|39826.8|39847|39827|39846.8|39826.8|0
1655726790000|2022-06-20 12:06:30|39844.5|39824.5|39847.3|39827.3|39847.3|39827.3|39844.5|39824.5|16
1655726800000|2022-06-20 12:06:40|39849.5|39829.5|39849.5|39829.5|39849.5|39829.5|39849.5|39829.5|1
1655726810000|2022-06-20 12:06:50|39849.8|39829.8|39852|39832|39852|39832|39849.8|39829.8|0
1655726820000|2022-06-20 12:07:00|39854.5|39834.5|39859.6|39839.6|39859.6|39839.6|39854.5|39834.5|7
1655726830000|2022-06-20 12:07:10|39864.6|39844.6|39864.6|39844.6|39864.6|39844.6|39859.6|39839.6|2
1655726840000|2022-06-20 12:07:20|39862.3|39842.3|39857.3|39837.3|39862.3|39842.3|39857.3|39837.3|2
1655726850000|2022-06-20 12:07:30|39855.1|39835.1|39855.1|39835.1|39857.3|39837.3|39855.1|39835.1|0
1655726860000|2022-06-20 12:07:40|39852.1|39832.1|39847.3|39827.3|39852.1|39832.1|39844.6|39824.6|6
1655726870000|2022-06-20 12:07:50|39846.8|39826.8|39846.8|39826.8|39846.8|39826.8|39846.8|39826.8|0
1655726880000|2022-06-20 12:08:00|39844.6|39824.6|39839.6|39819.6|39844.6|39824.6|39839.6|39819.6|1
1655726890000|2022-06-20 12:08:10|39839|39819|39836.8|39816.8|39839|39819|39836.8|39816.8|2
1655726910000|2022-06-20 12:08:30|39837.1|39817.1|39834.6|39814.6|39837.1|39817.1|39832.3|39812.3|1
1655726920000|2022-06-20 12:08:40|39832.1|39812.1|39829.6|39809.6|39832.1|39812.1|39829.6|39809.6|4
1655726930000|2022-06-20 12:08:50|39827.3|39807.3|39827.3|39807.3|39827.3|39807.3|39827.3|39807.3|0
1655726940000|2022-06-20 12:09:00|39829.6|39809.6|39844.6|39824.6|39844.6|39824.6|39829.6|39809.6|9
1655726950000|2022-06-20 12:09:10|39846.8|39826.8|39842.3|39822.3|39846.8|39826.8|39842.3|39822.3|3
1655726960000|2022-06-20 12:09:20|39842.1|39822.1|39842.3|39822.3|39842.3|39822.3|39842.1|39822.1|1
1655726970000|2022-06-20 12:09:30|39842.1|39822.1|39842.1|39822.1|39842.3|39822.3|39842.1|39822.1|0
1655726990000|2022-06-20 12:09:50|39839.6|39819.6|39839.6|39819.6|39839.6|39819.6|39839.6|39819.6|4
1655727000000|2022-06-20 12:10:00|39837.3|39817.3|39819.6|39799.6|39841.8|39821.8|39819.6|39799.6|8
1655727010000|2022-06-20 12:10:10|39821.8|39801.8|39806.5|39786.5|39821.8|39801.8|39806.3|39786.3|19
1655727020000|2022-06-20 12:10:20|39802.1|39782.1|39802.1|39782.1|39802.1|39782.1|39802.1|39782.1|0
1655727030000|2022-06-20 12:10:30|39799.6|39779.6|39802.1|39782.1|39802.3|39782.3|39799.6|39779.6|5
1655727040000|2022-06-20 12:10:40|39804.6|39784.6|39804.3|39784.3|39806.8|39786.8|39804.3|39784.3|13
1655727050000|2022-06-20 12:10:50|39802.1|39782.1|39802.1|39782.1|39802.1|39782.1|39802.1|39782.1|2
1655727060000|2022-06-20 12:11:00|39802.3|39782.3|39812.1|39792.1|39812.3|39792.3|39802.3|39782.3|7
1655727070000|2022-06-20 12:11:10|39812.8|39792.8|39817.3|39797.3|39817.3|39797.3|39812.8|39792.8|3
1655727080000|2022-06-20 12:11:20|39817.6|39797.6|39831.8|39811.8|39831.8|39811.8|39817.6|39797.6|10
1655727090000|2022-06-20 12:11:30|39832.1|39812.1|39839.6|39819.6|39839.6|39819.6|39832.1|39812.1|1
1655727100000|2022-06-20 12:11:40|39842.1|39822.1|39842.1|39822.1|39842.1|39822.1|39842.1|39822.1|0
1655727110000|2022-06-20 12:11:50|39844.6|39824.6|39844.8|39824.8|39844.8|39824.8|39844.6|39824.6|3
1655727120000|2022-06-20 12:12:00|39845.1|39825.1|39847.3|39827.3|39847.3|39827.3|39845.1|39825.1|2
1655727130000|2022-06-20 12:12:10|39847.1|39827.1|39841.8|39821.8|39847.1|39827.1|39841.8|39821.8|5
1655727140000|2022-06-20 12:12:20|39841.5|39821.5|39836.8|39816.8|39841.5|39821.5|39836.8|39816.8|5
1655727150000|2022-06-20 12:12:30|39839|39819|39839.3|39819.3|39839.6|39819.6|39839|39819|1
1655727170000|2022-06-20 12:12:50|39839|39819|39834.6|39814.6|39839|39819|39834.6|39814.6|2
1655727180000|2022-06-20 12:13:00|39834.3|39814.3|39834.3|39814.3|39834.3|39814.3|39834.3|39814.3|1
1655727200000|2022-06-20 12:13:20|39834|39814|39824|39804|39834|39814|39824|39804|5
1655727210000|2022-06-20 12:13:30|39826.5|39806.5|39819.3|39799.3|39826.5|39806.5|39819.3|39799.3|3
1655727220000|2022-06-20 12:13:40|39819|39799|39816.5|39796.5|39819|39799|39814.6|39794.6|3
1655727230000|2022-06-20 12:13:50|39816.3|39796.3|39816.5|39796.5|39816.5|39796.5|39816.3|39796.3|2
1655727240000|2022-06-20 12:14:00|||||||||1
1655727250000|2022-06-20 12:14:10|39821.3|39801.3|39829|39809|39831.5|39811.5|39821.3|39801.3|8
1655727260000|2022-06-20 12:14:20|39823.8|39803.8|39823.8|39803.8|39823.8|39803.8|39823.8|39803.8|1
1655727270000|2022-06-20 12:14:30|39823.5|39803.5|39818.8|39798.8|39823.5|39803.5|39818.8|39798.8|1
1655727280000|2022-06-20 12:14:40|39819|39799|39816.3|39796.3|39819|39799|39814|39794|5
1655727290000|2022-06-20 12:14:50|39816.8|39796.8|39826.5|39806.5|39831.8|39811.8|39816.8|39796.8|4
1655727300000|2022-06-20 12:15:00|39829|39809|39829|39809|39829|39809|39829|39809|4
1655727310000|2022-06-20 12:15:10|39831.3|39811.3|39839|39819|39841.5|39821.5|39831.3|39811.3|4
1655727330000|2022-06-20 12:15:30|||||||||1
1655727340000|2022-06-20 12:15:40|39838.8|39818.8|39839|39819|39839|39819|39838.8|39818.8|1
1655727350000|2022-06-20 12:15:50|39838.5|39818.5|39839|39819|39839|39819|39836.3|39816.3|0
1655727360000|2022-06-20 12:16:00|39838.8|39818.8|39831.8|39811.8|39838.8|39818.8|39827.1|39807.1|3
1655727370000|2022-06-20 12:16:10|||||||||1
1655727380000|2022-06-20 12:16:20|39831.5|39811.5|39828.5|39808.5|39831.5|39811.5|39828.5|39808.5|4
1655727390000|2022-06-20 12:16:30|39828.8|39808.8|39831.5|39811.5|39831.5|39811.5|39826.3|39806.3|2
1655727400000|2022-06-20 12:16:40|39831.3|39811.3|39836.3|39816.3|39836.3|39816.3|39831.3|39811.3|3
1655727410000|2022-06-20 12:16:50|39836.5|39816.5|39836.5|39816.5|39836.5|39816.5|39836.5|39816.5|0
1655727420000|2022-06-20 12:17:00|39836.3|39816.3|39841.5|39821.5|39843.8|39823.8|39831.8|39811.8|6
1655727430000|2022-06-20 12:17:10|39844|39824|39846.5|39826.5|39853.8|39833.8|39844|39824|5
1655727450000|2022-06-20 12:17:30|39846.6|39826.6|39849.1|39829.1|39849.1|39829.1|39846.6|39826.6|1
1655727460000|2022-06-20 12:17:40|39852.1|39832.1|39854.1|39834.1|39854.6|39834.6|39852.1|39832.1|1
1655727470000|2022-06-20 12:17:50|39859.1|39839.1|39859.1|39839.1|39859.1|39839.1|39859.1|39839.1|3
1655727480000|2022-06-20 12:18:00|39864.1|39844.1|39864.1|39844.1|39864.1|39844.1|39864.1|39844.1|1
1655727490000|2022-06-20 12:18:10|39866.3|39846.3|39869.1|39849.1|39869.1|39849.1|39864.1|39844.1|2
1655727500000|2022-06-20 12:18:20|39871.3|39851.3|39874.1|39854.1|39874.1|39854.1|39871.3|39851.3|3
1655727510000|2022-06-20 12:18:30|39876.6|39856.6|39876.6|39856.6|39876.6|39856.6|39876.6|39856.6|1
1655727520000|2022-06-20 12:18:40|39871.6|39851.6|39866.8|39846.8|39871.6|39851.6|39866.8|39846.8|3
1655727530000|2022-06-20 12:18:50|39863.8|39843.8|39863.8|39843.8|39863.8|39843.8|39863.8|39843.8|0
1655727540000|2022-06-20 12:19:00|39864.1|39844.1|39873.8|39853.8|39873.8|39853.8|39864.1|39844.1|3
1655727550000|2022-06-20 12:19:10|39876|39856|39879.1|39859.1|39879.1|39859.1|39876|39856|0
1655727560000|2022-06-20 12:19:20|39878.8|39858.8|39879.1|39859.1|39879.1|39859.1|39876.3|39856.3|3
1655727570000|2022-06-20 12:19:30|39879.3|39859.3|39883.8|39863.8|39883.8|39863.8|39879.3|39859.3|4
1655727600000|2022-06-20 12:20:00|39881.6|39861.6|39881|39861|39881.6|39861.6|39881|39861|0
1655727610000|2022-06-20 12:20:10|39881.3|39861.3|39881|39861|39881.3|39861.3|39881|39861|0
1655727620000|2022-06-20 12:20:20|39881.3|39861.3|39881.8|39861.8|39882.1|39862.1|39881|39861|6
1655727630000|2022-06-20 12:20:30|39881.6|39861.6|39881.6|39861.6|39881.6|39861.6|39881.3|39861.3|1
1655727640000|2022-06-20 12:20:40|39883.8|39863.8|39881.6|39861.6|39883.8|39863.8|39881.6|39861.6|1
1655727650000|2022-06-20 12:20:50|39881.3|39861.3|39881.3|39861.3|39881.3|39861.3|39881.3|39861.3|3
1655727660000|2022-06-20 12:21:00|||||||||1
1655727670000|2022-06-20 12:21:10|39881.6|39861.6|39881.6|39861.6|39881.6|39861.6|39881.6|39861.6|1
1655727690000|2022-06-20 12:21:30|39881.3|39861.3|39881.3|39861.3|39881.3|39861.3|39881.3|39861.3|0
1655727700000|2022-06-20 12:21:40|39881|39861|39878.8|39858.8|39881|39861|39878.5|39858.5|5
1655727710000|2022-06-20 12:21:50|39878.5|39858.5|39878.5|39858.5|39878.5|39858.5|39878.5|39858.5|0
1655727720000|2022-06-20 12:22:00|39878.8|39858.8|39878.8|39858.8|39878.8|39858.8|39878.8|39858.8|0
1655727730000|2022-06-20 12:22:10|||||||||2
1655727740000|2022-06-20 12:22:20|39878.5|39858.5|39878.5|39858.5|39878.5|39858.5|39878.5|39858.5|0
1655727750000|2022-06-20 12:22:30|39878.8|39858.8|39878.8|39858.8|39878.8|39858.8|39878.8|39858.8|0
1655727760000|2022-06-20 12:22:40|39878.5|39858.5|39878.8|39858.8|39878.8|39858.8|39878.5|39858.5|3
1655727770000|2022-06-20 12:22:50|39881.3|39861.3|39886.8|39866.8|39887.1|39867.1|39881.3|39861.3|2
1655727780000|2022-06-20 12:23:00|39887.1|39867.1|39889.3|39869.3|39889.3|39869.3|39886.8|39866.8|5
1655727790000|2022-06-20 12:23:10|39894.1|39874.1|39906.3|39886.3|39906.3|39886.3|39894.1|39874.1|2
1655727810000|2022-06-20 12:23:30|39904.1|39884.1|39904.1|39884.1|39904.1|39884.1|39904.1|39884.1|0
1655727820000|2022-06-20 12:23:40|39903.8|39883.8|39901.3|39881.3|39903.8|39883.8|39901.3|39881.3|1
1655727830000|2022-06-20 12:23:50|39899.1|39879.1|39896.8|39876.8|39899.1|39879.1|39896.6|39876.6|3
1655727840000|2022-06-20 12:24:00|39896.6|39876.6|39894.1|39874.1|39899.1|39879.1|39894.1|39874.1|2
1655727850000|2022-06-20 12:24:10|39891.8|39871.8|39894.1|39874.1|39894.1|39874.1|39891.8|39871.8|3
1655727870000|2022-06-20 12:24:30|39896.3|39876.3|39894.1|39874.1|39896.3|39876.3|39894.1|39874.1|1
1655727880000|2022-06-20 12:24:40|39891.8|39871.8|39891.8|39871.8|39891.8|39871.8|39891.8|39871.8|0
1655727890000|2022-06-20 12:24:50|||||||||1
1655727900000|2022-06-20 12:25:00|39889.1|39869.1|39891.8|39871.8|39891.8|39871.8|39889.1|39869.1|2
1655727910000|2022-06-20 12:25:10|39891.6|39871.6|39891.6|39871.6|39891.6|39871.6|39891.6|39871.6|0
1655727920000|2022-06-20 12:25:20|39886.8|39866.8|39879.1|39859.1|39886.8|39866.8|39879.1|39859.1|4
1655727930000|2022-06-20 12:25:30|39876.8|39856.8|39876.8|39856.8|39876.8|39856.8|39876.6|39856.6|1
1655727940000|2022-06-20 12:25:40|39882.1|39862.1|39889.1|39869.1|39889.1|39869.1|39882.1|39862.1|3
1655727950000|2022-06-20 12:25:50|39886.6|39866.6|39886.8|39866.8|39889.1|39869.1|39886.6|39866.6|2
1655727960000|2022-06-20 12:26:00|39886.6|39866.6|39906.8|39886.8|39906.8|39886.8|39886.6|39866.6|17
1655727970000|2022-06-20 12:26:10|39909.1|39889.1|39906.3|39886.3|39909.1|39889.1|39906.3|39886.3|3
1655727990000|2022-06-20 12:26:30|39906.6|39886.6|39906.6|39886.6|39908.8|39888.8|39906.6|39886.6|0
1655728000000|2022-06-20 12:26:40|39908.8|39888.8|39908.8|39888.8|39908.8|39888.8|39906.6|39886.6|0
1655728010000|2022-06-20 12:26:50|39906.6|39886.6|39916.6|39896.6|39916.6|39896.6|39906.6|39886.6|8
1655728020000|2022-06-20 12:27:00|39916.8|39896.8|39919.1|39899.1|39919.1|39899.1|39916.8|39896.8|1
1655728040000|2022-06-20 12:27:20|39919.3|39899.3|39916.6|39896.6|39919.3|39899.3|39916.6|39896.6|5
1655728050000|2022-06-20 12:27:30|39919.1|39899.1|39919.3|39899.3|39919.3|39899.3|39919.1|39899.1|15
1655728060000|2022-06-20 12:27:40|39921.6|39901.6|39921.3|39901.3|39923.8|39903.8|39921.3|39901.3|2
1655728080000|2022-06-20 12:28:00|39923.6|39903.6|39926.6|39906.6|39926.6|39906.6|39923.6|39903.6|3
1655728090000|2022-06-20 12:28:10|39924.1|39904.1|39926.8|39906.8|39926.8|39906.8|39924.1|39904.1|3
1655728100000|2022-06-20 12:28:20|39929.1|39909.1|39924.3|39904.3|39929.1|39909.1|39924.3|39904.3|2
1655728110000|2022-06-20 12:28:30|39922.1|39902.1|39924.3|39904.3|39924.3|39904.3|39922.1|39902.1|1
1655728120000|2022-06-20 12:28:40|39926.6|39906.6|39926.8|39906.8|39926.8|39906.8|39926.6|39906.6|1
1655728140000|2022-06-20 12:29:00|39929.1|39909.1|39923.8|39903.8|39929.1|39909.1|39923.8|39903.8|7
1655728150000|2022-06-20 12:29:10|39923.6|39903.6|39923.8|39903.8|39923.8|39903.8|39921.3|39901.3|2
1655728160000|2022-06-20 12:29:20|39923.6|39903.6|39912.1|39892.1|39923.6|39903.6|39912.1|39892.1|6
1655728170000|2022-06-20 12:29:30|39914.3|39894.3|39909.1|39889.1|39914.3|39894.3|39909.1|39889.1|1
1655728180000|2022-06-20 12:29:40|39911.3|39891.3|39914.1|39894.1|39914.1|39894.1|39911.3|39891.3|2
1655728190000|2022-06-20 12:29:50|39916.8|39896.8|39921.3|39901.3|39921.3|39901.3|39916.8|39896.8|4
1655728200000|2022-06-20 12:30:00|39919.1|39899.1|39916.6|39896.6|39919.1|39899.1|39916.3|39896.3|2
1655728210000|2022-06-20 12:30:10|39921.3|39901.3|39926.3|39906.3|39926.3|39906.3|39921.3|39901.3|4
1655728230000|2022-06-20 12:30:30|39924.1|39904.1|39931.8|39911.8|39931.8|39911.8|39924.1|39904.1|11
1655728240000|2022-06-20 12:30:40|39934.1|39914.1|39934.1|39914.1|39934.1|39914.1|39934.1|39914.1|10
1655728250000|2022-06-20 12:30:50|||||||||7
1655728260000|2022-06-20 12:31:00|39934.3|39914.3|39936.8|39916.8|39936.8|39916.8|39934.1|39914.1|4
1655728270000|2022-06-20 12:31:10|39934.1|39914.1|39936.6|39916.6|39936.6|39916.6|39934.1|39914.1|3
1655728280000|2022-06-20 12:31:20|39934.6|39914.6|39936.8|39916.8|39936.8|39916.8|39934.6|39914.6|10
1655728290000|2022-06-20 12:31:30|39936.6|39916.6|39931.3|39911.3|39936.6|39916.6|39931.3|39911.3|5
1655728300000|2022-06-20 12:31:40|39921.3|39901.3|39918.8|39898.8|39921.3|39901.3|39918.3|39898.3|9
1655728310000|2022-06-20 12:31:50|39921.3|39901.3|39921.3|39901.3|39921.3|39901.3|39921.3|39901.3|1
1655728320000|2022-06-20 12:32:00|39921.6|39901.6|39921.6|39901.6|39921.6|39901.6|39921.6|39901.6|3
1655728340000|2022-06-20 12:32:20|39914.1|39894.1|39914.1|39894.1|39914.1|39894.1|39914.1|39894.1|2
1655728350000|2022-06-20 12:32:30|39916.3|39896.3|39916.3|39896.3|39916.3|39896.3|39916.3|39896.3|0
1655728360000|2022-06-20 12:32:40|39916.6|39896.6|39914.1|39894.1|39916.6|39896.6|39914.1|39894.1|1
1655728370000|2022-06-20 12:32:50|39916.3|39896.3|39919.1|39899.1|39919.1|39899.1|39916.3|39896.3|2
1655728380000|2022-06-20 12:33:00|39916.8|39896.8|39919.1|39899.1|39919.1|39899.1|39916.8|39896.8|0
1655728390000|2022-06-20 12:33:10|39921.6|39901.6|39921.6|39901.6|39921.6|39901.6|39921.6|39901.6|2
1655728400000|2022-06-20 12:33:20|39923.8|39903.8|39931.8|39911.8|39931.8|39911.8|39923.8|39903.8|0
1655728410000|2022-06-20 12:33:30|39934.1|39914.1|39931.8|39911.8|39934.1|39914.1|39931.8|39911.8|2
1655728420000|2022-06-20 12:33:40|39931.6|39911.6|39931.6|39911.6|39931.8|39911.8|39931.6|39911.6|2
1655728430000|2022-06-20 12:33:50|||||||||2
1655728440000|2022-06-20 12:34:00|39931.3|39911.3|39928.6|39908.6|39931.3|39911.3|39926.6|39906.6|5
1655728450000|2022-06-20 12:34:10|39926.1|39906.1|39920.8|39900.8|39926.1|39906.1|39920.8|39900.8|6
1655728460000|2022-06-20 12:34:20|39923.3|39903.3|39923.6|39903.6|39923.6|39903.6|39923.3|39903.3|0
1655728470000|2022-06-20 12:34:30|39923.3|39903.3|39923.6|39903.6|39923.6|39903.6|39921.1|39901.1|3
1655728480000|2022-06-20 12:34:40|39921.3|39901.3|39916.8|39896.8|39921.3|39901.3|39916.6|39896.6|0
1655728500000|2022-06-20 12:35:00|39919.1|39899.1|39924.1|39904.1|39924.1|39904.1|39916.6|39896.6|5
1655728510000|2022-06-20 12:35:10|39926.3|39906.3|39921.8|39901.8|39926.3|39906.3|39921.8|39901.8|0
1655728520000|2022-06-20 12:35:20|39921.6|39901.6|39918.8|39898.8|39921.6|39901.6|39918.8|39898.8|0
1655728530000|2022-06-20 12:35:30|39916.6|39896.6|39916.3|39896.3|39916.6|39896.6|39916.3|39896.3|3
1655728540000|2022-06-20 12:35:40|39916.1|39896.1|39916.3|39896.3|39916.3|39896.3|39916.1|39896.1|2
1655728550000|2022-06-20 12:35:50|39916.6|39896.6|39904.3|39884.3|39916.6|39896.6|39904.3|39884.3|4
1655728560000|2022-06-20 12:36:00|39906.6|39886.6|39906.8|39886.8|39906.8|39886.8|39906.6|39886.6|0
1655728570000|2022-06-20 12:36:10|39911.3|39891.3|39911.3|39891.3|39911.3|39891.3|39911.3|39891.3|0
1655728580000|2022-06-20 12:36:20|39911.8|39891.8|39914.1|39894.1|39914.1|39894.1|39911.8|39891.8|5
1655728590000|2022-06-20 12:36:30|39913.8|39893.8|39911.3|39891.3|39913.8|39893.8|39911.3|39891.3|1
1655728600000|2022-06-20 12:36:40|39909.1|39889.1|39909.1|39889.1|39911.3|39891.3|39909.1|39889.1|2
1655728610000|2022-06-20 12:36:50|39911.6|39891.6|39911.6|39891.6|39911.6|39891.6|39911.6|39891.6|1
1655728620000|2022-06-20 12:37:00|39909.1|39889.1|39909.1|39889.1|39911.3|39891.3|39906.8|39886.8|1
1655728630000|2022-06-20 12:37:10|39906.8|39886.8|39906.8|39886.8|39906.8|39886.8|39906.8|39886.8|0
1655728640000|2022-06-20 12:37:20|39906.6|39886.6|39906.6|39886.6|39906.6|39886.6|39906.6|39886.6|0
1655728650000|2022-06-20 12:37:30|39906.3|39886.3|39898.8|39878.8|39906.3|39886.3|39898.6|39878.6|3
1655728660000|2022-06-20 12:37:40|39899.1|39879.1|39901.6|39881.6|39901.6|39881.6|39896.8|39876.8|2
1655728670000|2022-06-20 12:37:50|||||||||1
1655728680000|2022-06-20 12:38:00|39901.9|39881.9|39901.3|39881.3|39901.9|39881.9|39901.3|39881.3|0
1655728690000|2022-06-20 12:38:10|39899.1|39879.1|39901.3|39881.3|39901.3|39881.3|39896.9|39876.9|0
1655728710000|2022-06-20 12:38:30|39899.1|39879.1|39899.1|39879.1|39899.1|39879.1|39899.1|39879.1|1
1655728720000|2022-06-20 12:38:40|39896.9|39876.9|39899.1|39879.1|39899.1|39879.1|39896.9|39876.9|0
1655728730000|2022-06-20 12:38:50|39896.9|39876.9|39899.1|39879.1|39899.1|39879.1|39896.9|39876.9|2
1655728740000|2022-06-20 12:39:00|39901.3|39881.3|39901.3|39881.3|39901.3|39881.3|39899.1|39879.1|1
1655728750000|2022-06-20 12:39:10|39901.6|39881.6|39896.3|39876.3|39901.6|39881.6|39896.3|39876.3|2
1655728760000|2022-06-20 12:39:20|39894.1|39874.1|39894.1|39874.1|39894.1|39874.1|39894.1|39874.1|2
1655728780000|2022-06-20 12:39:40|39893.8|39873.8|39876.9|39856.9|39893.8|39873.8|39876.9|39856.9|2
1655728790000|2022-06-20 12:39:50|39876.6|39856.6|39879.1|39859.1|39881.3|39861.3|39876.6|39856.6|0
1655728800000|2022-06-20 12:40:00|39878.6|39858.6|39864.1|39844.1|39879.1|39859.1|39864.1|39844.1|2
1655728810000|2022-06-20 12:40:10|||||||||4
1655728820000|2022-06-20 12:40:20|39864.4|39844.4|39861.9|39841.9|39864.4|39844.4|39861.9|39841.9|3
1655728830000|2022-06-20 12:40:30|39861.6|39841.6|39858.8|39838.8|39861.6|39841.6|39858.6|39838.6|2
1655728840000|2022-06-20 12:40:40|39856.6|39836.6|39859.1|39839.1|39859.1|39839.1|39856.3|39836.3|5
1655728850000|2022-06-20 12:40:50|39856.9|39836.9|39859.1|39839.1|39859.1|39839.1|39856.3|39836.3|4
1655728860000|2022-06-20 12:41:00|39861.3|39841.3|39871.1|39851.1|39871.1|39851.1|39861.3|39841.3|3
1655728870000|2022-06-20 12:41:10|39871.6|39851.6|39871.9|39851.9|39874.6|39854.6|39871.6|39851.6|1
1655728890000|2022-06-20 12:41:30|39871.6|39851.6|39871.6|39851.6|39871.6|39851.6|39871.6|39851.6|0
1655728900000|2022-06-20 12:41:40|39871.3|39851.3|39869.1|39849.1|39871.3|39851.3|39869.1|39849.1|0
1655728920000|2022-06-20 12:42:00|39866.9|39846.9|39866.6|39846.6|39866.9|39846.9|39864.1|39844.1|3
1655728930000|2022-06-20 12:42:10|39864.1|39844.1|39864.1|39844.1|39864.1|39844.1|39864.1|39844.1|1
1655728940000|2022-06-20 12:42:20|39866.3|39846.3|39871.9|39851.9|39871.9|39851.9|39866.3|39846.3|2
1655728950000|2022-06-20 12:42:30|39874.1|39854.1|39874.1|39854.1|39874.1|39854.1|39874.1|39854.1|0
1655728960000|2022-06-20 12:42:40|39874.4|39854.4|39874.6|39854.6|39874.6|39854.6|39874.4|39854.4|0
1655728970000|2022-06-20 12:42:50|39879.1|39859.1|39879.1|39859.1|39879.1|39859.1|39879.1|39859.1|0
1655728980000|2022-06-20 12:43:00|39884.1|39864.1|39886.3|39866.3|39886.3|39866.3|39884.1|39864.1|0
1655728990000|2022-06-20 12:43:10|39886.6|39866.6|39891.6|39871.6|39891.6|39871.6|39886.6|39866.6|1
1655729000000|2022-06-20 12:43:20|39891.9|39871.9|39896.9|39876.9|39896.9|39876.9|39891.9|39871.9|1
1655729010000|2022-06-20 12:43:30|39894.4|39874.4|39894.1|39874.1|39894.4|39874.4|39894.1|39874.1|2
1655729020000|2022-06-20 12:43:40|39894.4|39874.4|39896.9|39876.9|39896.9|39876.9|39894.4|39874.4|0
1655729030000|2022-06-20 12:43:50|39897.1|39877.1|39896.9|39876.9|39897.1|39877.1|39896.9|39876.9|0
1655729060000|2022-06-20 12:44:20|39894.6|39874.6|39894.6|39874.6|39894.6|39874.6|39894.6|39874.6|0
1655729070000|2022-06-20 12:44:30|39891.6|39871.6|39891.6|39871.6|39891.6|39871.6|39891.6|39871.6|1
1655729080000|2022-06-20 12:44:40|39894.1|39874.1|39894.1|39874.1|39894.1|39874.1|39894.1|39874.1|7
1655729090000|2022-06-20 12:44:50|39894.4|39874.4|39894.1|39874.1|39899.1|39879.1|39893.8|39873.8|4
1655729100000|2022-06-20 12:45:00|39891.6|39871.6|39891.6|39871.6|39891.6|39871.6|39891.6|39871.6|0
1655729110000|2022-06-20 12:45:10|39886.6|39866.6|39889.1|39869.1|39889.1|39869.1|39886.3|39866.3|3
1655729130000|2022-06-20 12:45:30|39891.3|39871.3|39894.1|39874.1|39894.1|39874.1|39889.1|39869.1|0
1655729140000|2022-06-20 12:45:40|39889.1|39869.1|39894.1|39874.1|39894.1|39874.1|39889.1|39869.1|0
1655729150000|2022-06-20 12:45:50|39889.1|39869.1|39889.1|39869.1|39889.1|39869.1|39889.1|39869.1|1
1655729160000|2022-06-20 12:46:00|39889.4|39869.4|39894.1|39874.1|39894.1|39874.1|39889.4|39869.4|4
1655729180000|2022-06-20 12:46:20|39899.1|39879.1|39896.6|39876.6|39899.1|39879.1|39896.6|39876.6|0
1655729190000|2022-06-20 12:46:30|39896.9|39876.9|39899.1|39879.1|39899.1|39879.1|39896.9|39876.9|4
1655729200000|2022-06-20 12:46:40|39899.4|39879.4|39901.6|39881.6|39901.6|39881.6|39899.4|39879.4|2
1655729210000|2022-06-20 12:46:50|39904.1|39884.1|39911.3|39891.3|39911.3|39891.3|39904.1|39884.1|0
1655729220000|2022-06-20 12:47:00|39913.6|39893.6|39913.6|39893.6|39913.6|39893.6|39913.6|39893.6|0
1655729230000|2022-06-20 12:47:10|39916.1|39896.1|39916.4|39896.4|39916.4|39896.4|39916.1|39896.1|3
1655729240000|2022-06-20 12:47:20|39919.4|39899.4|39919.4|39899.4|39919.4|39899.4|39919.4|39899.4|3
1655729250000|2022-06-20 12:47:30|39921.6|39901.6|39929.6|39909.6|39929.6|39909.6|39919.4|39899.4|6
1655729260000|2022-06-20 12:47:40|39929.4|39909.4|39926.4|39906.4|39929.4|39909.4|39926.4|39906.4|2
1655729270000|2022-06-20 12:47:50|39926.1|39906.1|39921.4|39901.4|39926.1|39906.1|39921.4|39901.4|1
1655729280000|2022-06-20 12:48:00|39916.9|39896.9|39916.4|39896.4|39919.1|39899.1|39916.4|39896.4|0
1655729290000|2022-06-20 12:48:10|39916.6|39896.6|39916.4|39896.4|39916.6|39896.6|39916.4|39896.4|1
1655729300000|2022-06-20 12:48:20|39916.6|39896.6|39916.4|39896.4|39916.6|39896.6|39916.4|39896.4|0
1655729310000|2022-06-20 12:48:30|39916.6|39896.6|39916.6|39896.6|39916.6|39896.6|39916.6|39896.6|0
1655729320000|2022-06-20 12:48:40|39916.4|39896.4|39916.4|39896.4|39916.6|39896.6|39916.4|39896.4|0
1655729330000|2022-06-20 12:48:50|39916.6|39896.6|39909.1|39889.1|39916.6|39896.6|39908.9|39888.9|2
1655729340000|2022-06-20 12:49:00|39906.9|39886.9|39909.1|39889.1|39911.6|39891.6|39906.9|39886.9|2
1655729350000|2022-06-20 12:49:10|39906.9|39886.9|39906.9|39886.9|39909.1|39889.1|39906.9|39886.9|0
1655729360000|2022-06-20 12:49:20|39904.4|39884.4|39909.1|39889.1|39909.1|39889.1|39904.4|39884.4|2
1655729370000|2022-06-20 12:49:30|39911.6|39891.6|39926.9|39906.9|39926.9|39906.9|39911.6|39891.6|3
1655729380000|2022-06-20 12:49:40|39929.1|39909.1|39931.9|39911.9|39931.9|39911.9|39929.1|39909.1|15
1655729390000|2022-06-20 12:49:50|||||||||3
1655729400000|2022-06-20 12:50:00|39931.6|39911.6|39931.6|39911.6|39931.6|39911.6|39931.6|39911.6|11
1655729420000|2022-06-20 12:50:20|39934.4|39914.4|39939.4|39919.4|39939.4|39919.4|39934.4|39914.4|10
1655729430000|2022-06-20 12:50:30|||||||||5
1655729440000|2022-06-20 12:50:40|39939.1|39919.1|39938.9|39918.9|39939.1|39919.1|39938.9|39918.9|5
1655729450000|2022-06-20 12:50:50|39936.4|39916.4|39936.6|39916.6|39936.6|39916.6|39936.4|39916.4|2
1655729460000|2022-06-20 12:51:00|39936.4|39916.4|39934.1|39914.1|39936.6|39916.6|39934.1|39914.1|1
1655729470000|2022-06-20 12:51:10|39934.4|39914.4|39936.6|39916.6|39936.6|39916.6|39934.4|39914.4|1
1655729480000|2022-06-20 12:51:20|39934.1|39914.1|39934.1|39914.1|39934.1|39914.1|39934.1|39914.1|6
1655729500000|2022-06-20 12:51:40|39931.4|39911.4|39931.4|39911.4|39931.4|39911.4|39931.4|39911.4|2
1655729520000|2022-06-20 12:52:00|39929.1|39909.1|39921.9|39901.9|39929.1|39909.1|39919.1|39899.1|20
1655729530000|2022-06-20 12:52:10|39924.1|39904.1|39929.4|39909.4|39929.4|39909.4|39924.1|39904.1|8
1655729540000|2022-06-20 12:52:20|39931.6|39911.6|39936.4|39916.4|39936.4|39916.4|39931.6|39911.6|1
1655729550000|2022-06-20 12:52:30|39936.6|39916.6|39941.4|39921.4|39941.4|39921.4|39936.6|39916.6|1
1655729560000|2022-06-20 12:52:40|39939.1|39919.1|39941.4|39921.4|39941.4|39921.4|39939.1|39919.1|5
1655729570000|2022-06-20 12:52:50|39941.9|39921.9|39941.9|39921.9|39941.9|39921.9|39941.9|39921.9|1
1655729580000|2022-06-20 12:53:00|39941.6|39921.6|39939.1|39919.1|39941.6|39921.6|39939.1|39919.1|9
1655729590000|2022-06-20 12:53:10|||||||||2
1655729600000|2022-06-20 12:53:20|39941.4|39921.4|39941.4|39921.4|39941.4|39921.4|39941.4|39921.4|2
1655729620000|2022-06-20 12:53:40|39939.1|39919.1|39946.6|39926.6|39946.6|39926.6|39939.1|39919.1|14
1655729630000|2022-06-20 12:53:50|39949.1|39929.1|39949.1|39929.1|39949.1|39929.1|39949.1|39929.1|0
1655729640000|2022-06-20 12:54:00|39946.9|39926.9|39946.4|39926.4|39946.9|39926.9|39946.4|39926.4|11
1655729650000|2022-06-20 12:54:10|39944.1|39924.1|39946.6|39926.6|39946.6|39926.6|39944.1|39924.1|7
1655729660000|2022-06-20 12:54:20|39948.9|39928.9|39951.4|39931.4|39951.4|39931.4|39948.9|39928.9|5
1655729670000|2022-06-20 12:54:30|39949.1|39929.1|39951.6|39931.6|39951.6|39931.6|39946.6|39926.6|7
1655729680000|2022-06-20 12:54:40|39949.1|39929.1|39949.1|39929.1|39951.6|39931.6|39946.6|39926.6|30
1655729690000|2022-06-20 12:54:50|39946.6|39926.6|39946.6|39926.6|39946.6|39926.6|39946.6|39926.6|1
1655729700000|2022-06-20 12:55:00|39948.9|39928.9|39951.4|39931.4|39951.4|39931.4|39948.9|39928.9|14
1655729710000|2022-06-20 12:55:10|39953.6|39933.6|39953.9|39933.9|39953.9|39933.9|39951.1|39931.1|13
1655729720000|2022-06-20 12:55:20|||||||||1
1655729730000|2022-06-20 12:55:30|||||||||1
1655729740000|2022-06-20 12:55:40|39954.1|39934.1|39958.9|39938.9|39958.9|39938.9|39954.1|39934.1|22
1655729760000|2022-06-20 12:56:00|||||||||2
1655729770000|2022-06-20 12:56:10|39959.1|39939.1|39959.4|39939.4|39961.6|39941.6|39958.9|39938.9|10
1655729780000|2022-06-20 12:56:20|39959.6|39939.6|39959.1|39939.1|39959.6|39939.6|39959.1|39939.1|4
1655729790000|2022-06-20 12:56:30|39956.6|39936.6|39954.4|39934.4|39956.6|39936.6|39954.4|39934.4|5
1655729800000|2022-06-20 12:56:40|39956.9|39936.9|39959.1|39939.1|39959.1|39939.1|39956.6|39936.6|12
1655729810000|2022-06-20 12:56:50|||||||||1
1655729820000|2022-06-20 12:57:00|39959.4|39939.4|39956.9|39936.9|39959.4|39939.4|39956.9|39936.9|2
1655729830000|2022-06-20 12:57:10|39956.6|39936.6|39956.6|39936.6|39956.6|39936.6|39956.6|39936.6|1
1655729840000|2022-06-20 12:57:20|39954.4|39934.4|39951.9|39931.9|39954.4|39934.4|39951.9|39931.9|2
1655729850000|2022-06-20 12:57:30|39949.4|39929.4|39949.4|39929.4|39951.9|39931.9|39949.4|39929.4|19
1655729860000|2022-06-20 12:57:40|39949.1|39929.1|39949.1|39929.1|39949.1|39929.1|39949.1|39929.1|0
1655729870000|2022-06-20 12:57:50|39946.9|39926.9|39944.1|39924.1|39946.9|39926.9|39944.1|39924.1|1
1655729880000|2022-06-20 12:58:00|39941.9|39921.9|39941.9|39921.9|39941.9|39921.9|39941.9|39921.9|1
1655729890000|2022-06-20 12:58:10|39941.4|39921.4|39939.1|39919.1|39941.4|39921.4|39939.1|39919.1|5
1655729900000|2022-06-20 12:58:20|39941.6|39921.6|39941.6|39921.6|39941.6|39921.6|39939.1|39919.1|0
1655729910000|2022-06-20 12:58:30|39939.1|39919.1|39939.1|39919.1|39939.1|39919.1|39939.1|39919.1|4
1655729920000|2022-06-20 12:58:40|39938.9|39918.9|39941.6|39921.6|39941.6|39921.6|39938.9|39918.9|1
1655729930000|2022-06-20 12:58:50|39939.4|39919.4|39939.1|39919.1|39939.4|39919.4|39939.1|39919.1|2
1655729940000|2022-06-20 12:59:00|39941.6|39921.6|39954.1|39934.1|39954.1|39934.1|39941.6|39921.6|16
1655729950000|2022-06-20 12:59:10|39951.9|39931.9|39956.9|39936.9|39956.9|39936.9|39951.9|39931.9|6
1655729960000|2022-06-20 12:59:20|39956.6|39936.6|39954.1|39934.1|39956.6|39936.6|39954.1|39934.1|1
1655729970000|2022-06-20 12:59:30|39954.4|39934.4|39954.4|39934.4|39956.9|39936.9|39951.9|39931.9|1
1655729980000|2022-06-20 12:59:40|39954.1|39934.1|39951.9|39931.9|39954.1|39934.1|39951.9|39931.9|1
1655729990000|2022-06-20 12:59:50|39954.1|39934.1|39949.1|39929.1|39954.1|39934.1|39949.1|39929.1|4
1655730000000|2022-06-20 13:00:00|39946.6|39926.6|39951.4|39931.4|39951.6|39931.6|39944.1|39924.1|16
1655730010000|2022-06-20 13:00:10|39951.6|39931.6|39946.6|39926.6|39956.4|39936.4|39946.6|39926.6|16
1655730020000|2022-06-20 13:00:20|39941.6|39921.6|39939.1|39919.1|39944.1|39924.1|39939.1|39919.1|7
1655730030000|2022-06-20 13:00:30|39938.6|39918.6|39936.6|39916.6|39938.9|39918.9|39934.4|39914.4|40
1655730040000|2022-06-20 13:00:40|39934.4|39914.4|39934.4|39914.4|39936.6|39916.6|39934.4|39914.4|11
1655730050000|2022-06-20 13:00:50|39933.9|39913.9|39924.1|39904.1|39933.9|39913.9|39924.1|39904.1|10
1655730060000|2022-06-20 13:01:00|39919.1|39899.1|39929.7|39909.7|39929.7|39909.7|39909.1|39889.1|16
1655730070000|2022-06-20 13:01:10|39931.9|39911.9|39954.4|39934.4|39954.4|39934.4|39931.9|39911.9|13
1655730080000|2022-06-20 13:01:20|39956.6|39936.6|39954.1|39934.1|39959.1|39939.1|39954.1|39934.1|16
1655730090000|2022-06-20 13:01:30|39954.4|39934.4|39956.9|39936.9|39956.9|39936.9|39954.4|39934.4|12
1655730100000|2022-06-20 13:01:40|39956.6|39936.6|39959.1|39939.1|39959.1|39939.1|39954.1|39934.1|6
1655730110000|2022-06-20 13:01:50|39961.4|39941.4|39959.1|39939.1|39961.9|39941.9|39959.1|39939.1|2
1655730120000|2022-06-20 13:02:00|39961.6|39941.6|39949.1|39929.1|39964.1|39944.1|39949.1|39929.1|11
1655730130000|2022-06-20 13:02:10|39946.4|39926.4|39934.1|39914.1|39946.4|39926.4|39931.4|39911.4|9
1655730140000|2022-06-20 13:02:20|39933.9|39913.9|39936.4|39916.4|39941.4|39921.4|39931.4|39911.4|3
1655730150000|2022-06-20 13:02:30|39936.9|39916.9|39949.1|39929.1|39951.4|39931.4|39936.9|39916.9|2
1655730160000|2022-06-20 13:02:40|39948.9|39928.9|39929.1|39909.1|39948.9|39928.9|39929.1|39909.1|6
1655730170000|2022-06-20 13:02:50|39926.6|39906.6|39895.9|39875.9|39926.6|39906.6|39895.9|39875.9|29
1655730180000|2022-06-20 13:03:00|39896.1|39876.1|39899.1|39879.1|39901.4|39881.4|39893.9|39873.9|9
1655730190000|2022-06-20 13:03:10|39896.4|39876.4|39883.6|39863.6|39896.4|39876.4|39883.6|39863.6|8
1655730200000|2022-06-20 13:03:20|39883.9|39863.9|39881.4|39861.4|39886.4|39866.4|39881.4|39861.4|5
1655730210000|2022-06-20 13:03:30|39879.1|39859.1|39871.6|39851.6|39879.1|39859.1|39866.4|39846.4|11
1655730220000|2022-06-20 13:03:40|39873.9|39853.9|39871.4|39851.4|39873.9|39853.9|39869.1|39849.1|4
1655730230000|2022-06-20 13:03:50|39869.1|39849.1|39861.4|39841.4|39869.1|39849.1|39861.4|39841.4|2
1655730240000|2022-06-20 13:04:00|39863.9|39843.9|39848.9|39828.9|39863.9|39843.9|39848.9|39828.9|19
1655730250000|2022-06-20 13:04:10|39848.4|39828.4|39843.9|39823.9|39848.6|39828.6|39843.6|39823.6|3
1655730260000|2022-06-20 13:04:20|39843.6|39823.6|39841.1|39821.1|39846.1|39826.1|39841.1|39821.1|3
1655730270000|2022-06-20 13:04:30|39838.6|39818.6|39838.6|39818.6|39838.6|39818.6|39838.6|39818.6|0
1655730280000|2022-06-20 13:04:40|39840.9|39820.9|39822.9|39802.9|39840.9|39820.9|39822.9|39802.9|9
1655730290000|2022-06-20 13:04:50|39820.6|39800.6|39820.4|39800.4|39820.6|39800.6|39818.1|39798.1|6
1655730300000|2022-06-20 13:05:00|39820.6|39800.6|39848.6|39828.6|39848.6|39828.6|39818.4|39798.4|39
1655730310000|2022-06-20 13:05:10|39846.4|39826.4|39858.6|39838.6|39858.6|39838.6|39846.1|39826.1|2
1655730320000|2022-06-20 13:05:20|39858.9|39838.9|39861.4|39841.4|39861.4|39841.4|39858.6|39838.6|9
1655730330000|2022-06-20 13:05:30|39863.6|39843.6|39868.4|39848.4|39870.9|39850.9|39863.6|39843.6|2
1655730340000|2022-06-20 13:05:40|39865.9|39845.9|39865.9|39845.9|39866.1|39846.1|39863.4|39843.4|5
1655730350000|2022-06-20 13:05:50|39863.1|39843.1|39858.4|39838.4|39863.1|39843.1|39858.1|39838.1|5
1655730360000|2022-06-20 13:06:00|39855.9|39835.9|39855.9|39835.9|39855.9|39835.9|39853.1|39833.1|9
1655730370000|2022-06-20 13:06:10|39860.9|39840.9|39870.9|39850.9|39870.9|39850.9|39860.9|39840.9|2
1655730380000|2022-06-20 13:06:20|39875.9|39855.9|39883.4|39863.4|39883.4|39863.4|39875.9|39855.9|5
1655730390000|2022-06-20 13:06:30|39883.6|39863.6|39885.9|39865.9|39891.1|39871.1|39883.6|39863.6|0
1655730400000|2022-06-20 13:06:40|39883.4|39863.4|39875.9|39855.9|39883.4|39863.4|39870.9|39850.9|14
1655730410000|2022-06-20 13:06:50|39873.4|39853.4|39878.4|39858.4|39878.4|39858.4|39873.4|39853.4|0
1655730420000|2022-06-20 13:07:00|39878.6|39858.6|39891.1|39871.1|39896.1|39876.1|39878.6|39858.6|5
1655730430000|2022-06-20 13:07:10|39890.9|39870.9|39881.6|39861.6|39893.4|39873.4|39881.6|39861.6|3
1655730440000|2022-06-20 13:07:20|39876.4|39856.4|39868.6|39848.6|39876.4|39856.4|39868.6|39848.6|9
1655730450000|2022-06-20 13:07:30|39868.9|39848.9|39873.9|39853.9|39873.9|39853.9|39868.9|39848.9|4
1655730460000|2022-06-20 13:07:40|39874.2|39854.2|39881.4|39861.4|39881.4|39861.4|39874.2|39854.2|0
1655730470000|2022-06-20 13:07:50|39881.1|39861.1|39874.2|39854.2|39881.1|39861.1|39874.2|39854.2|1
1655730480000|2022-06-20 13:08:00|39873.9|39853.9|39871.4|39851.4|39873.9|39853.9|39868.9|39848.9|1
1655730490000|2022-06-20 13:08:10|39873.9|39853.9|39874.2|39854.2|39876.7|39856.7|39873.9|39853.9|2
1655730500000|2022-06-20 13:08:20|39876.4|39856.4|39876.4|39856.4|39876.4|39856.4|39874.2|39854.2|1
1655730510000|2022-06-20 13:08:30|39879.4|39859.4|39886.4|39866.4|39886.4|39866.4|39879.4|39859.4|6
1655730520000|2022-06-20 13:08:40|39886.1|39866.1|39884.2|39864.2|39886.7|39866.7|39883.9|39863.9|1
1655730530000|2022-06-20 13:08:50|39883.9|39863.9|39881.4|39861.4|39883.9|39863.9|39878.9|39858.9|1
1655730540000|2022-06-20 13:09:00|39881.7|39861.7|39891.7|39871.7|39891.7|39871.7|39881.7|39861.7|13
1655730550000|2022-06-20 13:09:10|39891.9|39871.9|39896.7|39876.7|39896.7|39876.7|39891.7|39871.7|0
1655730560000|2022-06-20 13:09:20|39896.4|39876.4|39891.7|39871.7|39896.4|39876.4|39891.7|39871.7|2
1655730570000|2022-06-20 13:09:30|39891.4|39871.4|39884.2|39864.2|39891.4|39871.4|39884.2|39864.2|4
1655730580000|2022-06-20 13:09:40|39881.4|39861.4|39881.7|39861.7|39884.2|39864.2|39881.4|39861.4|12
1655730590000|2022-06-20 13:09:50|39881.9|39861.9|39881.4|39861.4|39881.9|39861.9|39881.4|39861.4|1
1655730600000|2022-06-20 13:10:00|39879.2|39859.2|39866.4|39846.4|39879.2|39859.2|39866.4|39846.4|16
1655730610000|2022-06-20 13:10:10|39866.7|39846.7|39856.4|39836.4|39874.2|39854.2|39856.4|39836.4|16
1655730620000|2022-06-20 13:10:20|39853.9|39833.9|39851.7|39831.7|39853.9|39833.9|39851.4|39831.4|0
1655730630000|2022-06-20 13:10:30|39851.4|39831.4|39849.2|39829.2|39853.9|39833.9|39849.2|39829.2|0
1655730640000|2022-06-20 13:10:40|39851.4|39831.4|39843.6|39823.6|39851.7|39831.7|39843.6|39823.6|0
1655730650000|2022-06-20 13:10:50|39841.1|39821.1|39840.9|39820.9|39843.6|39823.6|39840.9|39820.9|3
1655730660000|2022-06-20 13:11:00|39834.2|39814.2|39836.4|39816.4|39836.4|39816.4|39833.9|39813.9|8
1655730670000|2022-06-20 13:11:10|39836.1|39816.1|39836.4|39816.4|39836.7|39816.7|39833.9|39813.9|6
1655730680000|2022-06-20 13:11:20|||||||||2
1655730690000|2022-06-20 13:11:30|39831.7|39811.7|39836.7|39816.7|39836.7|39816.7|39831.7|39811.7|1
1655730700000|2022-06-20 13:11:40|39836.4|39816.4|39826.4|39806.4|39836.4|39816.4|39821.9|39801.9|13
1655730710000|2022-06-20 13:11:50|39821.9|39801.9|39811.7|39791.7|39821.9|39801.9|39809.2|39789.2|6
1655730720000|2022-06-20 13:12:00|39809.4|39789.4|39799.2|39779.2|39809.4|39789.4|39799.2|39779.2|0
1655730730000|2022-06-20 13:12:10|39799.7|39779.7|39789.7|39769.7|39804.2|39784.2|39789.7|39769.7|9
1655730740000|2022-06-20 13:12:20|39794.2|39774.2|39804.2|39784.2|39804.2|39784.2|39789.2|39769.2|14
1655730750000|2022-06-20 13:12:30|39804.4|39784.4|39799.2|39779.2|39809.4|39789.4|39799.2|39779.2|3
1655730760000|2022-06-20 13:12:40|39798.9|39778.9|39804.2|39784.2|39804.2|39784.2|39796.9|39776.9|3
1655730770000|2022-06-20 13:12:50|39804.4|39784.4|39803.9|39783.9|39806.9|39786.9|39799.2|39779.2|5
1655730780000|2022-06-20 13:13:00|39804.2|39784.2|39811.7|39791.7|39811.7|39791.7|39801.7|39781.7|6
1655730790000|2022-06-20 13:13:10|39809.2|39789.2|39809.2|39789.2|39814.2|39794.2|39809.2|39789.2|1
1655730800000|2022-06-20 13:13:20|39806.4|39786.4|39799.4|39779.4|39806.4|39786.4|39798.9|39778.9|0
1655730810000|2022-06-20 13:13:30|39803.9|39783.9|39803.9|39783.9|39803.9|39783.9|39801.4|39781.4|0
1655730820000|2022-06-20 13:13:40|39804.2|39784.2|39801.7|39781.7|39804.2|39784.2|39801.7|39781.7|0
1655730830000|2022-06-20 13:13:50|39801.9|39781.9|39806.7|39786.7|39806.7|39786.7|39801.9|39781.9|4
1655730840000|2022-06-20 13:14:00|39809.4|39789.4|39818.9|39798.9|39819.2|39799.2|39809.4|39789.4|4
1655730850000|2022-06-20 13:14:10|39816.7|39796.7|39816.4|39796.4|39816.7|39796.7|39816.4|39796.4|4
1655730860000|2022-06-20 13:14:20|39816.7|39796.7|39814.2|39794.2|39816.7|39796.7|39813.9|39793.9|2
1655730870000|2022-06-20 13:14:30|39816.9|39796.9|39821.4|39801.4|39821.4|39801.4|39816.9|39796.9|10
1655730880000|2022-06-20 13:14:40|39821.7|39801.7|39816.4|39796.4|39826.7|39806.7|39816.4|39796.4|9
1655730890000|2022-06-20 13:14:50|39814.2|39794.2|39805.9|39785.9|39814.2|39794.2|39805.9|39785.9|2
1655730900000|2022-06-20 13:15:00|39803.6|39783.6|39811.7|39791.7|39811.7|39791.7|39803.6|39783.6|5
1655730910000|2022-06-20 13:15:10|39811.9|39791.9|39819.2|39799.2|39819.2|39799.2|39811.9|39791.9|4
1655730920000|2022-06-20 13:15:20|39819.7|39799.7|39841.4|39821.4|39841.4|39821.4|39819.7|39799.7|4
1655730930000|2022-06-20 13:15:30|39844.2|39824.2|39854.2|39834.2|39854.2|39834.2|39844.2|39824.2|7
1655730940000|2022-06-20 13:15:40|39851.7|39831.7|39851.4|39831.4|39854.2|39834.2|39851.4|39831.4|0
1655730950000|2022-06-20 13:15:50|39851.7|39831.7|39849.2|39829.2|39854.2|39834.2|39849.2|39829.2|1
1655730960000|2022-06-20 13:16:00|39849.4|39829.4|39859.4|39839.4|39859.4|39839.4|39849.4|39829.4|2
1655730970000|2022-06-20 13:16:10|39866.9|39846.9|39869.2|39849.2|39869.2|39849.2|39866.9|39846.9|3
1655730980000|2022-06-20 13:16:20|39878.9|39858.9|39894.2|39874.2|39896.4|39876.4|39878.9|39858.9|8
1655730990000|2022-06-20 13:16:30|39896.9|39876.9|39906.7|39886.7|39906.7|39886.7|39894.2|39874.2|9
1655731000000|2022-06-20 13:16:40|39906.4|39886.4|39886.4|39866.4|39906.4|39886.4|39886.2|39866.2|15
1655731010000|2022-06-20 13:16:50|39886.7|39866.7|39886.7|39866.7|39886.7|39866.7|39883.9|39863.9|7
1655731020000|2022-06-20 13:17:00|39884.2|39864.2|39879.2|39859.2|39886.7|39866.7|39876.7|39856.7|3
1655731030000|2022-06-20 13:17:10|39879.4|39859.4|39886.7|39866.7|39886.7|39866.7|39879.4|39859.4|0
1655731040000|2022-06-20 13:17:20|39886.9|39866.9|39889.2|39869.2|39889.2|39869.2|39884.4|39864.4|6
1655731050000|2022-06-20 13:17:30|39891.4|39871.4|39891.9|39871.9|39891.9|39871.9|39889.2|39869.2|0
1655731060000|2022-06-20 13:17:40|39894.4|39874.4|39894.4|39874.4|39896.9|39876.9|39894.4|39874.4|0
1655731070000|2022-06-20 13:17:50|39891.7|39871.7|39886.7|39866.7|39891.7|39871.7|39886.7|39866.7|3
1655731080000|2022-06-20 13:18:00|39883.9|39863.9|39879.2|39859.2|39883.9|39863.9|39879.2|39859.2|5
1655731090000|2022-06-20 13:18:10|39881.7|39861.7|39884.7|39864.7|39884.7|39864.7|39881.7|39861.7|5
1655731100000|2022-06-20 13:18:20|39881.9|39861.9|39884.4|39864.4|39886.9|39866.9|39881.9|39861.9|0
1655731110000|2022-06-20 13:18:30|39886.9|39866.9|39886.9|39866.9|39886.9|39866.9|39881.9|39861.9|7
1655731120000|2022-06-20 13:18:40|39889.7|39869.7|39894.4|39874.4|39894.4|39874.4|39889.7|39869.7|4
1655731130000|2022-06-20 13:18:50|39894.7|39874.7|39901.9|39881.9|39901.9|39881.9|39894.7|39874.7|3
1655731140000|2022-06-20 13:19:00|39904.2|39884.2|39901.7|39881.7|39904.2|39884.2|39901.7|39881.7|0
1655731150000|2022-06-20 13:19:10|39904.2|39884.2|39916.4|39896.4|39916.4|39896.4|39904.2|39884.2|7
1655731160000|2022-06-20 13:19:20|39918.7|39898.7|39921.4|39901.4|39926.7|39906.7|39918.7|39898.7|7
1655731170000|2022-06-20 13:19:30|39921.2|39901.2|39911.7|39891.7|39921.2|39901.2|39909.4|39889.4|3
1655731180000|2022-06-20 13:19:40|39914.2|39894.2|39934.2|39914.2|39934.4|39914.4|39909.2|39889.2|10
1655731190000|2022-06-20 13:19:50|39933.9|39913.9|39934.2|39914.2|39936.7|39916.7|39933.9|39913.9|3
1655731200000|2022-06-20 13:20:00|39936.7|39916.7|39941.9|39921.9|39943.9|39923.9|39936.7|39916.7|35
1655731210000|2022-06-20 13:20:10|39944.2|39924.2|39949.2|39929.2|39949.2|39929.2|39944.2|39924.2|8
1655731220000|2022-06-20 13:20:20|39951.7|39931.7|39981.4|39961.4|39981.4|39961.4|39951.7|39931.7|26
1655731230000|2022-06-20 13:20:30|39976.7|39956.7|39979.2|39959.2|39979.2|39959.2|39976.4|39956.4|8
1655731240000|2022-06-20 13:20:40|39976.7|39956.7|39969.2|39949.2|39976.7|39956.7|39968.9|39948.9|10
1655731250000|2022-06-20 13:20:50|39971.7|39951.7|39969.2|39949.2|39971.7|39951.7|39969.2|39949.2|1
1655731260000|2022-06-20 13:21:00|39966.9|39946.9|39961.7|39941.7|39966.9|39946.9|39961.7|39941.7|2
1655731270000|2022-06-20 13:21:10|39961.4|39941.4|39956.4|39936.4|39964.2|39944.2|39956.4|39936.4|11
1655731280000|2022-06-20 13:21:20|39954.2|39934.2|39948.7|39928.7|39954.2|39934.2|39948.7|39928.7|3
1655731290000|2022-06-20 13:21:30|39948.9|39928.9|39946.7|39926.7|39951.2|39931.2|39946.4|39926.4|1
1655731300000|2022-06-20 13:21:40|39946.4|39926.4|39946.4|39926.4|39949.2|39929.2|39946.4|39926.4|2
1655731310000|2022-06-20 13:21:50|39946.7|39926.7|39949.2|39929.2|39956.4|39936.4|39946.7|39926.7|7
1655731320000|2022-06-20 13:22:00|39948.9|39928.9|39944.2|39924.2|39948.9|39928.9|39944.2|39924.2|1
1655731330000|2022-06-20 13:22:10|39943.9|39923.9|39936.4|39916.4|39943.9|39923.9|39936.4|39916.4|6
1655731340000|2022-06-20 13:22:20|39936.2|39916.2|39936.7|39916.7|39936.7|39916.7|39934.2|39914.2|1
1655731350000|2022-06-20 13:22:30|39936.9|39916.9|39924.4|39904.4|39939.2|39919.2|39924.4|39904.4|20
1655731360000|2022-06-20 13:22:40|39926.9|39906.9|39924.7|39904.7|39926.9|39906.9|39924.7|39904.7|0
1655731370000|2022-06-20 13:22:50|39924.4|39904.4|39926.9|39906.9|39926.9|39906.9|39924.4|39904.4|1
1655731380000|2022-06-20 13:23:00|39926.7|39906.7|39921.4|39901.4|39926.7|39906.7|39921.4|39901.4|9
1655731390000|2022-06-20 13:23:10|39921.2|39901.2|39913.4|39893.4|39921.4|39901.4|39913.4|39893.4|4
1655731400000|2022-06-20 13:23:20|39911.2|39891.2|39906.4|39886.4|39911.4|39891.4|39904.2|39884.2|6
1655731410000|2022-06-20 13:23:30|39906.7|39886.7|39896.9|39876.9|39913.9|39893.9|39896.4|39876.4|9
1655731420000|2022-06-20 13:23:40|39896.4|39876.4|39896.7|39876.7|39896.7|39876.7|39896.4|39876.4|0
1655731430000|2022-06-20 13:23:50|39896.4|39876.4|39896.4|39876.4|39896.4|39876.4|39896.4|39876.4|0
1655731440000|2022-06-20 13:24:00|39894.2|39874.2|39894.2|39874.2|39894.2|39874.2|39889.2|39869.2|2
1655731450000|2022-06-20 13:24:10|39896.4|39876.4|39899.2|39879.2|39899.2|39879.2|39894.2|39874.2|0
1655731460000|2022-06-20 13:24:20|39899.4|39879.4|39901.4|39881.4|39904.2|39884.2|39899.4|39879.4|2
1655731470000|2022-06-20 13:24:30|39899.2|39879.2|39899.2|39879.2|39899.2|39879.2|39899.2|39879.2|0
1655731480000|2022-06-20 13:24:40|39901.4|39881.4|39901.4|39881.4|39901.4|39881.4|39901.4|39881.4|0
1655731490000|2022-06-20 13:24:50|39901.7|39881.7|39901.9|39881.9|39901.9|39881.9|39901.7|39881.7|5
1655731500000|2022-06-20 13:25:00|39904.2|39884.2|39904.4|39884.4|39904.4|39884.4|39901.7|39881.7|1
1655731510000|2022-06-20 13:25:10|39904.2|39884.2|39906.7|39886.7|39906.7|39886.7|39901.9|39881.9|1
1655731520000|2022-06-20 13:25:20|39908.9|39888.9|39913.7|39893.7|39913.7|39893.7|39908.9|39888.9|2
1655731530000|2022-06-20 13:25:30|39911.4|39891.4|39916.2|39896.2|39916.4|39896.4|39911.4|39891.4|1
1655731540000|2022-06-20 13:25:40|39916.4|39896.4|39918.9|39898.9|39918.9|39898.9|39916.4|39896.4|3
1655731550000|2022-06-20 13:25:50|39916.4|39896.4|39916.4|39896.4|39916.4|39896.4|39916.4|39896.4|0
1655731560000|2022-06-20 13:26:00|39911.7|39891.7|39911.7|39891.7|39911.7|39891.7|39911.7|39891.7|5
1655731570000|2022-06-20 13:26:10|39914.2|39894.2|39921.4|39901.4|39921.4|39901.4|39914.2|39894.2|5
1655731580000|2022-06-20 13:26:20|39919.2|39899.2|39914.2|39894.2|39921.4|39901.4|39914.2|39894.2|8
1655731590000|2022-06-20 13:26:30|39916.7|39896.7|39916.7|39896.7|39916.7|39896.7|39916.7|39896.7|1
1655731600000|2022-06-20 13:26:40|39914.2|39894.2|39911.7|39891.7|39916.7|39896.7|39911.7|39891.7|5
1655731610000|2022-06-20 13:26:50|39911.2|39891.2|39899.2|39879.2|39911.4|39891.4|39899.2|39879.2|1
1655731620000|2022-06-20 13:27:00|39896.9|39876.9|39901.7|39881.7|39901.7|39881.7|39896.9|39876.9|12
1655731630000|2022-06-20 13:27:10|39903.9|39883.9|39911.9|39891.9|39911.9|39891.9|39903.9|39883.9|3
1655731640000|2022-06-20 13:27:20|39911.7|39891.7|39909.2|39889.2|39914.2|39894.2|39909.2|39889.2|3
1655731650000|2022-06-20 13:27:30|39906.9|39886.9|39909.2|39889.2|39909.2|39889.2|39906.9|39886.9|0
1655731660000|2022-06-20 13:27:40|39906.7|39886.7|39906.7|39886.7|39906.7|39886.7|39906.7|39886.7|0
1655731670000|2022-06-20 13:27:50|39906.9|39886.9|39911.9|39891.9|39911.9|39891.9|39906.9|39886.9|7
1655731680000|2022-06-20 13:28:00|39911.7|39891.7|39914.2|39894.2|39914.2|39894.2|39911.7|39891.7|3
1655731690000|2022-06-20 13:28:10|39919.2|39899.2|39926.9|39906.9|39929.2|39909.2|39919.2|39899.2|2
1655731700000|2022-06-20 13:28:20|39926.4|39906.4|39926.4|39906.4|39926.9|39906.9|39926.4|39906.4|1
1655731710000|2022-06-20 13:28:30|39924.2|39904.2|39921.4|39901.4|39926.7|39906.7|39921.4|39901.4|4
1655731720000|2022-06-20 13:28:40|39919.2|39899.2|39919.2|39899.2|39919.2|39899.2|39916.7|39896.7|1
1655731730000|2022-06-20 13:28:50|39924.2|39904.2|39922|39902|39924.2|39904.2|39922|39902|1
1655731740000|2022-06-20 13:29:00|39924.2|39904.2|39944.2|39924.2|39944.2|39924.2|39924.2|39904.2|25
1655731750000|2022-06-20 13:29:10|||||||||1
1655731760000|2022-06-20 13:29:20|39946.4|39926.4|39944.2|39924.2|39946.4|39926.4|39944.2|39924.2|3
1655731770000|2022-06-20 13:29:30|39943.9|39923.9|39943.7|39923.7|39943.9|39923.9|39943.7|39923.7|0
1655731780000|2022-06-20 13:29:40|39941.4|39921.4|39941.7|39921.7|39941.7|39921.7|39941.4|39921.4|0
1655731790000|2022-06-20 13:29:50|39941.4|39921.4|39939.2|39919.2|39941.7|39921.7|39939.2|39919.2|0
1655731800000|2022-06-20 13:30:00|39938.9|39918.9|39956.7|39936.7|39957|39937|39929.2|39909.2|30
1655731810000|2022-06-20 13:30:10|39954.5|39934.5|39954.2|39934.2|39954.5|39934.5|39949.2|39929.2|4
1655731820000|2022-06-20 13:30:20|39951.4|39931.4|39954.2|39934.2|39959.2|39939.2|39948.9|39928.9|4
1655731830000|2022-06-20 13:30:30|39952|39932|39954.2|39934.2|39954.2|39934.2|39949.2|39929.2|1
1655731840000|2022-06-20 13:30:40|39953.9|39933.9|39944.2|39924.2|39956.4|39936.4|39939.2|39919.2|1
1655731850000|2022-06-20 13:30:50|39946.4|39926.4|39944.2|39924.2|39946.4|39926.4|39944.2|39924.2|2
1655731860000|2022-06-20 13:31:00|39942|39922|39943.9|39923.9|39946.4|39926.4|39941.7|39921.7|3
1655731870000|2022-06-20 13:31:10|39943.7|39923.7|39939.2|39919.2|39943.7|39923.7|39939.2|39919.2|4
1655731880000|2022-06-20 13:31:20|39936.7|39916.7|39919.2|39899.2|39936.7|39916.7|39918.9|39898.9|6
1655731890000|2022-06-20 13:31:30|39921.4|39901.4|39932|39912|39932|39912|39920.9|39900.9|3
1655731900000|2022-06-20 13:31:40|39934.5|39914.5|39936.4|39916.4|39936.4|39916.4|39931.4|39911.4|2
1655731910000|2022-06-20 13:31:50|39934.2|39914.2|39934.2|39914.2|39936.7|39916.7|39932|39912|0
1655731920000|2022-06-20 13:32:00|39936.7|39916.7|39936.7|39916.7|39936.7|39916.7|39931.7|39911.7|1
1655731930000|2022-06-20 13:32:10|39936.4|39916.4|39938.9|39918.9|39938.9|39918.9|39936.4|39916.4|0
1655731940000|2022-06-20 13:32:20|39936.7|39916.7|39937|39917|39939.2|39919.2|39936.7|39916.7|1
1655731950000|2022-06-20 13:32:30|39939.2|39919.2|39936.4|39916.4|39939.2|39919.2|39936.4|39916.4|1
1655731960000|2022-06-20 13:32:40|39938.9|39918.9|39938.7|39918.7|39939.2|39919.2|39936.4|39916.4|1
1655731970000|2022-06-20 13:32:50|39938.9|39918.9|39939.2|39919.2|39941.7|39921.7|39938.9|39918.9|1
1655731980000|2022-06-20 13:33:00|39941.4|39921.4|39944.2|39924.2|39944.2|39924.2|39939.2|39919.2|1
1655731990000|2022-06-20 13:33:10|39944.5|39924.5|39941.7|39921.7|39944.5|39924.5|39941.7|39921.7|1
1655732000000|2022-06-20 13:33:20|||||||||1
1655732010000|2022-06-20 13:33:30|39939.5|39919.5|39939.5|39919.5|39941.7|39921.7|39939.5|39919.5|0
1655732020000|2022-06-20 13:33:40|39941.7|39921.7|39939.2|39919.2|39941.7|39921.7|39939.2|39919.2|3
1655732040000|2022-06-20 13:34:00|39941.4|39921.4|39942|39922|39942|39922|39941.4|39921.4|2
1655732050000|2022-06-20 13:34:10|39941.4|39921.4|39919.2|39899.2|39941.4|39921.4|39919.2|39899.2|10
1655732060000|2022-06-20 13:34:20|39919.7|39899.7|39919.2|39899.2|39922|39902|39919.2|39899.2|0
1655732070000|2022-06-20 13:34:30|39919.5|39899.5|39928.9|39908.9|39928.9|39908.9|39919.5|39899.5|1
1655732080000|2022-06-20 13:34:40|39931.4|39911.4|39931.4|39911.4|39931.7|39911.7|39929.2|39909.2|0
1655732090000|2022-06-20 13:34:50|39928.9|39908.9|39928.9|39908.9|39931.4|39911.4|39928.9|39908.9|0
1655732100000|2022-06-20 13:35:00|39931.7|39911.7|39936.7|39916.7|39939.2|39919.2|39931.7|39911.7|2
1655732110000|2022-06-20 13:35:10|39938.9|39918.9|39944.2|39924.2|39944.5|39924.5|39938.9|39918.9|4
1655732120000|2022-06-20 13:35:20|39946.4|39926.4|39946.4|39926.4|39946.7|39926.7|39944.2|39924.2|0
1655732130000|2022-06-20 13:35:30|39946.7|39926.7|39946.4|39926.4|39946.7|39926.7|39943.7|39923.7|4
1655732140000|2022-06-20 13:35:40|39946.7|39926.7|39946.7|39926.7|39946.7|39926.7|39946.7|39926.7|1
1655732150000|2022-06-20 13:35:50|39949.2|39929.2|39949.5|39929.5|39949.5|39929.5|39947|39927|9
1655732160000|2022-06-20 13:36:00|39946.7|39926.7|39941.2|39921.2|39951.4|39931.4|39941.2|39921.2|4
1655732170000|2022-06-20 13:36:10|39941.4|39921.4|39944.2|39924.2|39944.2|39924.2|39936.4|39916.4|6
1655732180000|2022-06-20 13:36:20|39939.5|39919.5|39939.2|39919.2|39941.7|39921.7|39937|39917|8
1655732190000|2022-06-20 13:36:30|39936.7|39916.7|39934.2|39914.2|39936.7|39916.7|39932|39912|1
1655732200000|2022-06-20 13:36:40|39932.2|39912.2|39936.7|39916.7|39936.7|39916.7|39932|39912|1
1655732210000|2022-06-20 13:36:50|39934.2|39914.2|39937|39917|39939.7|39919.7|39934.2|39914.2|0
1655732220000|2022-06-20 13:37:00|39939.2|39919.2|39942|39922|39942|39922|39936.7|39916.7|2
1655732230000|2022-06-20 13:37:10|39941.7|39921.7|39936.5|39916.5|39942|39922|39936.5|39916.5|1
1655732240000|2022-06-20 13:37:20|39936.7|39916.7|39939.2|39919.2|39941.5|39921.5|39936.5|39916.5|0
1655732250000|2022-06-20 13:37:30|39939|39919|39936.5|39916.5|39939|39919|39936.5|39916.5|0
1655732270000|2022-06-20 13:37:50|39939|39919|39929.2|39909.2|39939|39919|39929.2|39909.2|1
1655732280000|2022-06-20 13:38:00|39929.5|39909.5|39929|39909|39931.7|39911.7|39929|39909|6
1655732300000|2022-06-20 13:38:20|39929.2|39909.2|39929.2|39909.2|39929.2|39909.2|39927|39907|1
1655732310000|2022-06-20 13:38:30|39929.5|39909.5|39926.7|39906.7|39931.5|39911.5|39926.7|39906.7|0
1655732320000|2022-06-20 13:38:40|39929.2|39909.2|39929.2|39909.2|39929.2|39909.2|39929.2|39909.2|1
1655732330000|2022-06-20 13:38:50|39927|39907|39921.7|39901.7|39929.2|39909.2|39921.7|39901.7|0
1655732340000|2022-06-20 13:39:00|39918.7|39898.7|39916.5|39896.5|39919|39899|39914.2|39894.2|12
1655732350000|2022-06-20 13:39:10|39916.7|39896.7|39911.7|39891.7|39919|39899|39911.7|39891.7|1
1655732360000|2022-06-20 13:39:20|39911.2|39891.2|39904.2|39884.2|39911.2|39891.2|39903.7|39883.7|2
1655732370000|2022-06-20 13:39:30|39906.5|39886.5|39924.2|39904.2|39924.2|39904.2|39901.7|39881.7|5
1655732380000|2022-06-20 13:39:40|39929.2|39909.2|39924.2|39904.2|39929.2|39909.2|39924.2|39904.2|1
1655732390000|2022-06-20 13:39:50|39926.7|39906.7|39926.7|39906.7|39926.7|39906.7|39922|39902|2
1655732400000|2022-06-20 13:40:00|39929.5|39909.5|39934.2|39914.2|39934.2|39914.2|39929.2|39909.2|5
1655732410000|2022-06-20 13:40:10|39936.7|39916.7|39939.5|39919.5|39939.5|39919.5|39936.7|39916.7|27
1655732420000|2022-06-20 13:40:20|39942|39922|39952|39932|39952|39932|39942|39922|4
1655732430000|2022-06-20 13:40:30|39951.7|39931.7|39951.5|39931.5|39952|39932|39951.5|39931.5|1
1655732440000|2022-06-20 13:40:40|39952|39932|39947|39927|39952|39932|39946.5|39926.5|0
1655732450000|2022-06-20 13:40:50|39947.2|39927.2|39947|39927|39947.5|39927.5|39947|39927|0
1655732460000|2022-06-20 13:41:00|39949.2|39929.2|39941.5|39921.5|39949.2|39929.2|39934.2|39914.2|5
1655732470000|2022-06-20 13:41:10|39939.2|39919.2|39936.7|39916.7|39939.2|39919.2|39936.7|39916.7|0
1655732480000|2022-06-20 13:41:20|39936.5|39916.5|39931.5|39911.5|39936.5|39916.5|39931.5|39911.5|2
1655732490000|2022-06-20 13:41:30|39931.2|39911.2|39928.7|39908.7|39931.2|39911.2|39928.7|39908.7|0
1655732500000|2022-06-20 13:41:40|39926.5|39906.5|39926.5|39906.5|39926.5|39906.5|39926.5|39906.5|0
1655732510000|2022-06-20 13:41:50|39921.7|39901.7|39919.2|39899.2|39921.7|39901.7|39917|39897|2
1655732520000|2022-06-20 13:42:00|39921.7|39901.7|39921.5|39901.5|39926.5|39906.5|39921.5|39901.5|5
1655732530000|2022-06-20 13:42:10|39923.7|39903.7|39912|39892|39923.7|39903.7|39912|39892|4
1655732540000|2022-06-20 13:42:20|39914.2|39894.2|39914.2|39894.2|39914.2|39894.2|39914.2|39894.2|0
1655732550000|2022-06-20 13:42:30|39911.7|39891.7|39916.5|39896.5|39916.7|39896.7|39909.5|39889.5|2
1655732560000|2022-06-20 13:42:40|39919.2|39899.2|39919.2|39899.2|39919.2|39899.2|39919.2|39899.2|2
1655732570000|2022-06-20 13:42:50|39924.2|39904.2|39919.2|39899.2|39924.2|39904.2|39919.2|39899.2|1
1655732580000|2022-06-20 13:43:00|39916.7|39896.7|39916.5|39896.5|39917|39897|39916.5|39896.5|3
1655732590000|2022-06-20 13:43:10|39914.2|39894.2|39906.5|39886.5|39914.2|39894.2|39906.5|39886.5|4
1655732600000|2022-06-20 13:43:20|39903.7|39883.7|39903.7|39883.7|39906.5|39886.5|39903.7|39883.7|0
1655732610000|2022-06-20 13:43:30|39901.5|39881.5|39901.5|39881.5|39904.2|39884.2|39901.5|39881.5|8
1655732620000|2022-06-20 13:43:40|39899.2|39879.2|39899.2|39879.2|39901.5|39881.5|39899.2|39879.2|0
1655732630000|2022-06-20 13:43:50|39897|39877|39896.5|39876.5|39899.2|39879.2|39896.5|39876.5|3
1655732640000|2022-06-20 13:44:00|39896.2|39876.2|39894.2|39874.2|39896.7|39876.7|39894|39874|2
1655732650000|2022-06-20 13:44:10|39896.7|39876.7|39899.2|39879.2|39899.2|39879.2|39896.7|39876.7|10
1655732660000|2022-06-20 13:44:20|39899|39879|39899.2|39879.2|39899.2|39879.2|39896.7|39876.7|0
1655732670000|2022-06-20 13:44:30|39899|39879|39896.7|39876.7|39899|39879|39894.2|39874.2|4
1655732680000|2022-06-20 13:44:40|39899.2|39879.2|39902|39882|39902|39882|39899.2|39879.2|2
1655732690000|2022-06-20 13:44:50|||||||||3
1655732700000|2022-06-20 13:45:00|39899.7|39879.7|39906.5|39886.5|39906.5|39886.5|39899.7|39879.7|3
1655732710000|2022-06-20 13:45:10|39906.2|39886.2|39904|39884|39906.5|39886.5|39901.7|39881.7|4
1655732720000|2022-06-20 13:45:20|39901.7|39881.7|39901.7|39881.7|39904|39884|39901.7|39881.7|3
1655732730000|2022-06-20 13:45:30|39901.5|39881.5|39901.7|39881.7|39904|39884|39899|39879|2
1655732740000|2022-06-20 13:45:40|39899|39879|39899|39879|39899|39879|39899|39879|4
1655732750000|2022-06-20 13:45:50|39898.7|39878.7|39909|39889|39911.7|39891.7|39898.7|39878.7|5
1655732760000|2022-06-20 13:46:00|39908.7|39888.7|39896.5|39876.5|39908.7|39888.7|39896.5|39876.5|11
1655732770000|2022-06-20 13:46:10|39896.2|39876.2|39894.2|39874.2|39896.2|39876.2|39891.7|39871.7|3
1655732780000|2022-06-20 13:46:20|39894|39874|39896.5|39876.5|39896.5|39876.5|39891.7|39871.7|1
1655732790000|2022-06-20 13:46:30|39899|39879|39899|39879|39899|39879|39899|39879|1
1655732800000|2022-06-20 13:46:40|39901.5|39881.5|39899|39879|39901.5|39881.5|39899|39879|0
1655732810000|2022-06-20 13:46:50|39899.2|39879.2|39896.5|39876.5|39901.5|39881.5|39894.2|39874.2|3
1655732820000|2022-06-20 13:47:00|39894.2|39874.2|39894|39874|39896.5|39876.5|39894|39874|3
1655732830000|2022-06-20 13:47:10|39891.5|39871.5|39894.2|39874.2|39894.2|39874.2|39891.5|39871.5|2
1655732840000|2022-06-20 13:47:20|39891.7|39871.7|39894.2|39874.2|39894.2|39874.2|39891.7|39871.7|0
1655732850000|2022-06-20 13:47:30|39894|39874|39881.5|39861.5|39894|39874|39881.5|39861.5|11
1655732860000|2022-06-20 13:47:40|||||||||2
1655732870000|2022-06-20 13:47:50|39876.7|39856.7|39874.5|39854.5|39876.7|39856.7|39874.2|39854.2|0
1655732880000|2022-06-20 13:48:00|39876.7|39856.7|39876.5|39856.5|39879.2|39859.2|39876.5|39856.5|15
1655732890000|2022-06-20 13:48:10|39874.2|39854.2|39876.5|39856.5|39876.7|39856.7|39874.2|39854.2|0
1655732900000|2022-06-20 13:48:20|39871.7|39851.7|39866.7|39846.7|39871.7|39851.7|39866.7|39846.7|8
1655732910000|2022-06-20 13:48:30|39867|39847|39869.2|39849.2|39869.2|39849.2|39867|39847|1
1655732920000|2022-06-20 13:48:40|39871.5|39851.5|39881.2|39861.2|39883.5|39863.5|39871.5|39851.5|3
1655732930000|2022-06-20 13:48:50|39881.5|39861.5|39878.7|39858.7|39881.5|39861.5|39878.7|39858.7|1
1655732940000|2022-06-20 13:49:00|39879|39859|39881.5|39861.5|39881.5|39861.5|39878.7|39858.7|0
1655732950000|2022-06-20 13:49:10|39878.7|39858.7|39849.5|39829.5|39878.7|39858.7|39847|39827|14
1655732960000|2022-06-20 13:49:20|39851.7|39831.7|39862.2|39842.2|39862.2|39842.2|39849.2|39829.2|6
1655732970000|2022-06-20 13:49:30|39864.5|39844.5|39872|39852|39872|39852|39864.5|39844.5|6
1655732980000|2022-06-20 13:49:40|39874.7|39854.7|39877|39857|39877|39857|39874.7|39854.7|2
1655733000000|2022-06-20 13:50:00|39879.2|39859.2|39849.5|39829.5|39879.2|39859.2|39849.5|39829.5|9
1655733010000|2022-06-20 13:50:10|39851.5|39831.5|39847|39827|39851.5|39831.5|39844.5|39824.5|5
1655733020000|2022-06-20 13:50:20|39846.7|39826.7|39844.2|39824.2|39846.7|39826.7|39844.2|39824.2|2
1655733030000|2022-06-20 13:50:30|||||||||1
1655733050000|2022-06-20 13:50:50|39844.5|39824.5|39844.2|39824.2|39846.7|39826.7|39839.5|39819.5|6
1655733060000|2022-06-20 13:51:00|39844.8|39824.8|39847|39827|39847|39827|39844.2|39824.2|1
1655733070000|2022-06-20 13:51:10|39852|39832|39869.5|39849.5|39869.5|39849.5|39852|39832|12
1655733080000|2022-06-20 13:51:20|39869.2|39849.2|39859.5|39839.5|39869.2|39849.2|39859.5|39839.5|35
1655733090000|2022-06-20 13:51:30|39859.8|39839.8|39862.3|39842.3|39862.3|39842.3|39859.8|39839.8|3
1655733120000|2022-06-20 13:52:00|39864.8|39844.8|39867.5|39847.5|39867.5|39847.5|39862.3|39842.3|6
1655733130000|2022-06-20 13:52:10|39867.3|39847.3|39872.3|39852.3|39872.3|39852.3|39867.3|39847.3|0
1655733140000|2022-06-20 13:52:20|||||||||2
1655733150000|2022-06-20 13:52:30|39874.5|39854.5|39874.5|39854.5|39874.5|39854.5|39874.5|39854.5|3
1655733160000|2022-06-20 13:52:40|39872.3|39852.3|39872.3|39852.3|39872.3|39852.3|39872.3|39852.3|0
1655733170000|2022-06-20 13:52:50|39876.7|39856.7|39876.7|39856.7|39876.7|39856.7|39876.7|39856.7|0
1655733180000|2022-06-20 13:53:00|39874.5|39854.5|39877|39857|39877|39857|39874.5|39854.5|4
1655733190000|2022-06-20 13:53:10|39877.3|39857.3|39877|39857|39877.3|39857.3|39877|39857|1
1655733200000|2022-06-20 13:53:20|39874.8|39854.8|39889.8|39869.8|39889.8|39869.8|39874.8|39854.8|5
1655733210000|2022-06-20 13:53:30|39892.3|39872.3|39887.3|39867.3|39894.8|39874.8|39887.3|39867.3|1
1655733220000|2022-06-20 13:53:40|39887|39867|39884.5|39864.5|39887|39867|39884.5|39864.5|2
1655733230000|2022-06-20 13:53:50|39882.3|39862.3|39882.3|39862.3|39882.3|39862.3|39879.8|39859.8|3
1655733240000|2022-06-20 13:54:00|39879.8|39859.8|39877.3|39857.3|39879.8|39859.8|39875|39855|5
1655733250000|2022-06-20 13:54:10|39877|39857|39877|39857|39877|39857|39874.8|39854.8|6
1655733260000|2022-06-20 13:54:20|39877.3|39857.3|39877|39857|39877.3|39857.3|39877|39857|1
1655733270000|2022-06-20 13:54:30|39872.5|39852.5|39877|39857|39877|39857|39872.5|39852.5|5
1655733280000|2022-06-20 13:54:40|39874.8|39854.8|39876.7|39856.7|39876.7|39856.7|39874.8|39854.8|1
1655733290000|2022-06-20 13:54:50|39867|39847|39864.8|39844.8|39867|39847|39862.5|39842.5|1
1655733300000|2022-06-20 13:55:00|39862.3|39842.3|39864.8|39844.8|39864.8|39844.8|39862|39842|2
1655733310000|2022-06-20 13:55:10|39862.3|39842.3|39852.3|39832.3|39864.8|39844.8|39850|39830|4
1655733320000|2022-06-20 13:55:20|39852|39832|39849.8|39829.8|39854.8|39834.8|39849.8|39829.8|4
1655733330000|2022-06-20 13:55:30|39847.3|39827.3|39845|39825|39847.3|39827.3|39845|39825|3
1655733340000|2022-06-20 13:55:40|39844.8|39824.8|39839.8|39819.8|39844.8|39824.8|39839.8|39819.8|2
1655733350000|2022-06-20 13:55:50|39837.3|39817.3|39837.3|39817.3|39837.3|39817.3|39837.3|39817.3|7
1655733360000|2022-06-20 13:56:00|39837|39817|39834.8|39814.8|39837.3|39817.3|39832.3|39812.3|8
1655733370000|2022-06-20 13:56:10|39837.3|39817.3|39842.3|39822.3|39842.3|39822.3|39837.3|39817.3|4
1655733380000|2022-06-20 13:56:20|39839.8|39819.8|39844.8|39824.8|39845.3|39825.3|39839.8|39819.8|2
1655733390000|2022-06-20 13:56:30|39842.3|39822.3|39844.2|39824.2|39844.8|39824.8|39842.3|39822.3|74
1655733410000|2022-06-20 13:56:50|39842|39822|39838.2|39818.2|39842|39822|39838.2|39818.2|1
1655733420000|2022-06-20 13:57:00|39836|39816|39831.5|39811.5|39836|39816|39831.2|39811.2|5
1655733430000|2022-06-20 13:57:10|39833.7|39813.7|39839.2|39819.2|39839.2|39819.2|39833.7|39813.7|1
1655733440000|2022-06-20 13:57:20|39842|39822|39842|39822|39842|39822|39842|39822|0
1655733450000|2022-06-20 13:57:30|39839.2|39819.2|39842|39822|39844.5|39824.5|39839|39819|5
1655733460000|2022-06-20 13:57:40|39844.2|39824.2|39844.2|39824.2|39844.2|39824.2|39844.2|39824.2|4
1655733470000|2022-06-20 13:57:50|39844|39824|39834.5|39814.5|39844|39824|39834.2|39814.2|3
1655733480000|2022-06-20 13:58:00|39836.8|39816.8|39834.3|39814.3|39837|39817|39834.3|39814.3|0
1655733490000|2022-06-20 13:58:10|39836.5|39816.5|39827|39807|39836.5|39816.5|39827|39807|2
1655733500000|2022-06-20 13:58:20|39822.5|39802.5|39819.3|39799.3|39822.5|39802.5|39819|39799|5
1655733510000|2022-06-20 13:58:30|39819|39799|39821.5|39801.5|39822|39802|39819|39799|6
1655733520000|2022-06-20 13:58:40|39819.3|39799.3|39814.5|39794.5|39821.8|39801.8|39814.5|39794.5|1
1655733530000|2022-06-20 13:58:50|39814|39794|39802|39782|39814|39794|39799.5|39779.5|11
1655733540000|2022-06-20 13:59:00|39804.3|39784.3|39804.3|39784.3|39804.3|39784.3|39804.3|39784.3|0
1655733550000|2022-06-20 13:59:10|39801.8|39781.8|39796.5|39776.5|39801.8|39781.8|39796.5|39776.5|2
1655733560000|2022-06-20 13:59:20|39796.8|39776.8|39801.5|39781.5|39801.5|39781.5|39796.5|39776.5|4
1655733570000|2022-06-20 13:59:30|39804|39784|39799.8|39779.8|39806.8|39786.8|39799.8|39779.8|7
1655733580000|2022-06-20 13:59:40|39797.3|39777.3|39804.8|39784.8|39804.8|39784.8|39797.3|39777.3|3
1655733590000|2022-06-20 13:59:50|39807.5|39787.5|39804.8|39784.8|39807.5|39787.5|39804.8|39784.8|0
1655733600000|2022-06-20 14:00:00|39805|39785|39814.8|39794.8|39829.8|39809.8|39805|39785|9
1655733610000|2022-06-20 14:00:10|39812.3|39792.3|39814.8|39794.8|39814.8|39794.8|39812.3|39792.3|3
1655733620000|2022-06-20 14:00:20|39812.3|39792.3|39832.5|39812.5|39834.8|39814.8|39812.3|39792.3|10
1655733630000|2022-06-20 14:00:30|39832.3|39812.3|39824.8|39804.8|39832.5|39812.5|39822.3|39802.3|5
1655733640000|2022-06-20 14:00:40|39827|39807|39832.5|39812.5|39834.8|39814.8|39827|39807|4
1655733650000|2022-06-20 14:00:50|39834.8|39814.8|39834.8|39814.8|39839.8|39819.8|39829.8|39809.8|11
1655733660000|2022-06-20 14:01:00|39832.5|39812.5|39829.8|39809.8|39832.5|39812.5|39829.8|39809.8|2
1655733670000|2022-06-20 14:01:10|39832|39812|39829.8|39809.8|39832|39812|39829.8|39809.8|4
1655733680000|2022-06-20 14:01:20|39830|39810|39827.5|39807.5|39832.5|39812.5|39827.5|39807.5|0
1655733690000|2022-06-20 14:01:30|39827.3|39807.3|39824.8|39804.8|39827.3|39807.3|39824.8|39804.8|6
1655733700000|2022-06-20 14:01:40|39822.3|39802.3|39822|39802|39824.8|39804.8|39819.8|39799.8|0
1655733710000|2022-06-20 14:01:50|39819.8|39799.8|39822.3|39802.3|39822.3|39802.3|39817.5|39797.5|4
1655733720000|2022-06-20 14:02:00|39827|39807|39837.3|39817.3|39837.3|39817.3|39827|39807|3
1655733730000|2022-06-20 14:02:10|39839.8|39819.8|39849.8|39829.8|39849.8|39829.8|39839.8|39819.8|6
1655733740000|2022-06-20 14:02:20|39850|39830|39861.8|39841.8|39862|39842|39850|39830|3
1655733750000|2022-06-20 14:02:30|39859.5|39839.5|39849.8|39829.8|39859.5|39839.5|39849.8|39829.8|1
1655733770000|2022-06-20 14:02:50|39850|39830|39864.8|39844.8|39867.3|39847.3|39850|39830|5
1655733780000|2022-06-20 14:03:00|39862.3|39842.3|39859.5|39839.5|39862.3|39842.3|39854.8|39834.8|10
1655733790000|2022-06-20 14:03:10|39861.8|39841.8|39857|39837|39862|39842|39856.8|39836.8|6
1655733800000|2022-06-20 14:03:20|39856.8|39836.8|39854.3|39834.3|39856.8|39836.8|39854.3|39834.3|4
1655733810000|2022-06-20 14:03:30|39854.5|39834.5|39854.3|39834.3|39854.5|39834.5|39854.3|39834.3|0
1655733820000|2022-06-20 14:03:40|39852|39832|39847|39827|39852|39832|39847|39827|2
1655733830000|2022-06-20 14:03:50|39847.3|39827.3|39847|39827|39847.3|39827.3|39847|39827|4
1655733840000|2022-06-20 14:04:00|39844.5|39824.5|39842|39822|39844.8|39824.8|39842|39822|5
1655733850000|2022-06-20 14:04:10|39842.3|39822.3|39849.5|39829.5|39849.5|39829.5|39842.3|39822.3|1
1655733860000|2022-06-20 14:04:20|39852|39832|39849.5|39829.5|39852|39832|39849.5|39829.5|0
1655733870000|2022-06-20 14:04:30|39851.8|39831.8|39847.3|39827.3|39851.8|39831.8|39847.3|39827.3|0
1655733880000|2022-06-20 14:04:40|39847.5|39827.5|39847.3|39827.3|39849.8|39829.8|39847.3|39827.3|1
1655733890000|2022-06-20 14:04:50|39849.8|39829.8|39847.3|39827.3|39849.8|39829.8|39847.3|39827.3|3
1655733900000|2022-06-20 14:05:00|39849.8|39829.8|39829.8|39809.8|39850|39830|39829.3|39809.3|1
1655733920000|2022-06-20 14:05:20|39827|39807|39829.8|39809.8|39829.8|39809.8|39827|39807|0
1655733930000|2022-06-20 14:05:30|39827|39807|39824.8|39804.8|39829.8|39809.8|39824.8|39804.8|1
1655733940000|2022-06-20 14:05:40|39827|39807|39824.8|39804.8|39827|39807|39822.3|39802.3|2
1655733950000|2022-06-20 14:05:50|39827|39807|39827|39807|39829.3|39809.3|39827|39807|0
1655733960000|2022-06-20 14:06:00|39827.3|39807.3|39834.5|39814.5|39834.5|39814.5|39827.3|39807.3|3
1655733970000|2022-06-20 14:06:10|39832.3|39812.3|39852.5|39832.5|39852.5|39832.5|39832.3|39812.3|10
1655733980000|2022-06-20 14:06:20|39854.8|39834.8|39854.8|39834.8|39854.8|39834.8|39854.8|39834.8|7
1655733990000|2022-06-20 14:06:30|39857|39837|39857.3|39837.3|39857.3|39837.3|39857|39837|5
1655734000000|2022-06-20 14:06:40|39857|39837|39857|39837|39857|39837|39854.8|39834.8|1
1655734010000|2022-06-20 14:06:50|39857.5|39837.5|39857|39837|39859.8|39839.8|39857|39837|1
1655734020000|2022-06-20 14:07:00|39857.3|39837.3|39850|39830|39862|39842|39844.8|39824.8|5
1655734030000|2022-06-20 14:07:10|39854.8|39834.8|39865|39845|39865.3|39845.3|39850|39830|9
1655734040000|2022-06-20 14:07:20|39867.3|39847.3|39872.3|39852.3|39872.3|39852.3|39867.3|39847.3|4
1655734050000|2022-06-20 14:07:30|39875|39855|39877.3|39857.3|39877.3|39857.3|39875|39855|9
1655734060000|2022-06-20 14:07:40|39875|39855|39877.3|39857.3|39877.3|39857.3|39875|39855|1
1655734070000|2022-06-20 14:07:50|39877.5|39857.5|39877.5|39857.5|39877.5|39857.5|39877.5|39857.5|1
1655734080000|2022-06-20 14:08:00|39879.8|39859.8|39877|39857|39879.8|39859.8|39877|39857|1
1655734090000|2022-06-20 14:08:10|39879.3|39859.3|39885|39865|39887.3|39867.3|39879.3|39859.3|10
1655734100000|2022-06-20 14:08:20|39884.8|39864.8|39884.8|39864.8|39884.8|39864.8|39884.8|39864.8|0
1655734110000|2022-06-20 14:08:30|39879.5|39859.5|39872.5|39852.5|39879.5|39859.5|39872.5|39852.5|13
1655734120000|2022-06-20 14:08:40|39872.3|39852.3|39872|39852|39872.3|39852.3|39869.8|39849.8|0
1655734130000|2022-06-20 14:08:50|39872.3|39852.3|39874.5|39854.5|39874.5|39854.5|39872.3|39852.3|2
1655734140000|2022-06-20 14:09:00|||||||||1
1655734150000|2022-06-20 14:09:10|39872.3|39852.3|39874.8|39854.8|39874.8|39854.8|39872.3|39852.3|0
1655734160000|2022-06-20 14:09:20|39877|39857|39872.3|39852.3|39877|39857|39872.3|39852.3|0
1655734170000|2022-06-20 14:09:30|39872|39852|39872|39852|39872|39852|39872|39852|1
1655734190000|2022-06-20 14:09:50|39871.8|39851.8|39872|39852|39872|39852|39869.5|39849.5|6
1655734200000|2022-06-20 14:10:00|39872.3|39852.3|39872.3|39852.3|39872.3|39852.3|39867.3|39847.3|2
1655734210000|2022-06-20 14:10:10|39874.8|39854.8|39877.3|39857.3|39882.3|39862.3|39874.8|39854.8|2
1655734220000|2022-06-20 14:10:20|39877.5|39857.5|39877.5|39857.5|39877.5|39857.5|39877.5|39857.5|0
1655734230000|2022-06-20 14:10:30|39877.3|39857.3|39877.3|39857.3|39877.3|39857.3|39877.3|39857.3|1
1655734250000|2022-06-20 14:10:50|39879.5|39859.5|39879.5|39859.5|39879.5|39859.5|39877|39857|1
1655734260000|2022-06-20 14:11:00|39877.3|39857.3|39882|39862|39882|39862|39877.3|39857.3|5
1655734270000|2022-06-20 14:11:10|39882.3|39862.3|39882.3|39862.3|39882.5|39862.5|39882.3|39862.3|2
1655734280000|2022-06-20 14:11:20|39882|39862|39882|39862|39882|39862|39882|39862|0
1655734290000|2022-06-20 14:11:30|39879.8|39859.8|39882|39862|39882|39862|39879.5|39859.5|1
1655734300000|2022-06-20 14:11:40|39882.3|39862.3|39885|39865|39885|39865|39882.3|39862.3|27
1655734310000|2022-06-20 14:11:50|39887.5|39867.5|39887.5|39867.5|39887.8|39867.8|39885|39865|21
1655734320000|2022-06-20 14:12:00|39890|39870|39885|39865|39890|39870|39885|39865|2
1655734330000|2022-06-20 14:12:10|39890|39870|39879.8|39859.8|39890|39870|39879.8|39859.8|4
1655734340000|2022-06-20 14:12:20|39879.3|39859.3|39877|39857|39879.3|39859.3|39877|39857|0
1655734350000|2022-06-20 14:12:30|39874.8|39854.8|39874.8|39854.8|39874.8|39854.8|39874.8|39854.8|0
1655734360000|2022-06-20 14:12:40|39874.5|39854.5|39877|39857|39877|39857|39874.5|39854.5|0
1655734370000|2022-06-20 14:12:50|39876.5|39856.5|39870|39850|39877.3|39857.3|39870|39850|1
1655734380000|2022-06-20 14:13:00|39867.3|39847.3|39859.5|39839.5|39867.3|39847.3|39859.5|39839.5|4
1655734390000|2022-06-20 14:13:10|39857.3|39837.3|39854.8|39834.8|39857.3|39837.3|39852|39832|5
1655734400000|2022-06-20 14:13:20|39854.3|39834.3|39852|39832|39854.8|39834.8|39852|39832|0
1655734410000|2022-06-20 14:13:30|39854.8|39834.8|39857|39837|39857|39837|39854.5|39834.5|1
1655734420000|2022-06-20 14:13:40|39859.5|39839.5|39857|39837|39859.5|39839.5|39857|39837|3
1655734430000|2022-06-20 14:13:50|39854.8|39834.8|39854.5|39834.5|39854.8|39834.8|39854.5|39834.5|0
1655734440000|2022-06-20 14:14:00|39854.3|39834.3|39864.8|39844.8|39864.8|39844.8|39854.3|39834.3|13
1655734450000|2022-06-20 14:14:10|39867|39847|39864.8|39844.8|39869.8|39849.8|39864.8|39844.8|5
1655734460000|2022-06-20 14:14:20|39864.5|39844.5|39857.3|39837.3|39864.5|39844.5|39854.8|39834.8|14
1655734470000|2022-06-20 14:14:30|39854.8|39834.8|39854.8|39834.8|39854.8|39834.8|39854.8|39834.8|2
1655734480000|2022-06-20 14:14:40|39857|39837|39859.8|39839.8|39859.8|39839.8|39854.8|39834.8|4
1655734490000|2022-06-20 14:14:50|||||||||3
1655734500000|2022-06-20 14:15:00|39864.8|39844.8|39880.3|39860.3|39880.3|39860.3|39864.8|39844.8|7
1655734510000|2022-06-20 14:15:10|39882.3|39862.3|39880.1|39860.1|39882.6|39862.6|39880.1|39860.1|2
1655734520000|2022-06-20 14:15:20|39880.3|39860.3|39882.6|39862.6|39885.3|39865.3|39880.3|39860.3|9
1655734530000|2022-06-20 14:15:30|39883.1|39863.1|39885.3|39865.3|39885.3|39865.3|39883.1|39863.1|47
1655734540000|2022-06-20 14:15:40|39885.1|39865.1|39882|39862|39885.1|39865.1|39882|39862|4
1655734550000|2022-06-20 14:15:50|39882.3|39862.3|39882.6|39862.6|39882.6|39862.6|39882.3|39862.3|0
1655734560000|2022-06-20 14:16:00|39882.3|39862.3|39878.1|39858.1|39882.6|39862.6|39878.1|39858.1|4
1655734570000|2022-06-20 14:16:10|39882.8|39862.8|39882.8|39862.8|39882.8|39862.8|39882.8|39862.8|1
1655734580000|2022-06-20 14:16:20|39883.1|39863.1|39880.3|39860.3|39885.8|39865.8|39880.3|39860.3|3
1655734590000|2022-06-20 14:16:30|39880.1|39860.1|39875.3|39855.3|39880.1|39860.1|39875.3|39855.3|0
1655734610000|2022-06-20 14:16:50|39873.1|39853.1|39878.1|39858.1|39878.1|39858.1|39873.1|39853.1|2
1655734620000|2022-06-20 14:17:00|39875.6|39855.6|39877.8|39857.8|39878.1|39858.1|39875.3|39855.3|1
1655734630000|2022-06-20 14:17:10|39878.1|39858.1|39880.6|39860.6|39880.6|39860.6|39878.1|39858.1|1
1655734640000|2022-06-20 14:17:20|39883.1|39863.1|39883.1|39863.1|39883.1|39863.1|39878.1|39858.1|4
1655734650000|2022-06-20 14:17:30|39883.3|39863.3|39885.6|39865.6|39885.6|39865.6|39883.3|39863.3|0
1655734660000|2022-06-20 14:17:40|39885.3|39865.3|39885.3|39865.3|39885.3|39865.3|39885.3|39865.3|3
1655734670000|2022-06-20 14:17:50|39883.1|39863.1|39883.1|39863.1|39883.1|39863.1|39883.1|39863.1|1
1655734680000|2022-06-20 14:18:00|39880.3|39860.3|39877.8|39857.8|39880.3|39860.3|39877.8|39857.8|2
1655734690000|2022-06-20 14:18:10|39880.1|39860.1|39882.8|39862.8|39882.8|39862.8|39877.8|39857.8|2
1655734700000|2022-06-20 14:18:20|39880.6|39860.6|39877.8|39857.8|39882.8|39862.8|39877.8|39857.8|0
1655734710000|2022-06-20 14:18:30|39875.6|39855.6|39875.3|39855.3|39877.8|39857.8|39875.3|39855.3|1
1655734720000|2022-06-20 14:18:40|39877.8|39857.8|39875.6|39855.6|39877.8|39857.8|39875.3|39855.3|0
1655734730000|2022-06-20 14:18:50|39877.8|39857.8|39877.8|39857.8|39877.8|39857.8|39873.1|39853.1|1
1655734740000|2022-06-20 14:19:00|39877.6|39857.6|39867.8|39847.8|39877.6|39857.6|39867.8|39847.8|3
1655734750000|2022-06-20 14:19:10|39865.6|39845.6|39870.3|39850.3|39874.8|39854.8|39865.6|39845.6|8
1655734760000|2022-06-20 14:19:20|39863.1|39843.1|39867.8|39847.8|39870.1|39850.1|39860.8|39840.8|6
1655734770000|2022-06-20 14:19:30|39867.6|39847.6|39852.8|39832.8|39867.6|39847.6|39852.8|39832.8|1
1655734780000|2022-06-20 14:19:40|39853.1|39833.1|39860.1|39840.1|39860.1|39840.1|39853.1|39833.1|11
1655734790000|2022-06-20 14:19:50|39855.6|39835.6|39855.1|39835.1|39855.6|39835.6|39855.1|39835.1|3
1655734800000|2022-06-20 14:20:00|39857.8|39837.8|39864.8|39844.8|39864.8|39844.8|39850.3|39830.3|22
1655734810000|2022-06-20 14:20:10|39865.1|39845.1|39860.1|39840.1|39865.1|39845.1|39860.1|39840.1|5
1655734820000|2022-06-20 14:20:20|39857.6|39837.6|39850.1|39830.1|39857.6|39837.6|39850.1|39830.1|2
1655734830000|2022-06-20 14:20:30|39850.3|39830.3|39857.6|39837.6|39857.6|39837.6|39850.3|39830.3|3
1655734840000|2022-06-20 14:20:40|39855.3|39835.3|39852.6|39832.6|39857.6|39837.6|39852.6|39832.6|5
1655734850000|2022-06-20 14:20:50|39852.8|39832.8|39853.1|39833.1|39857.6|39837.6|39852.8|39832.8|1
1655734860000|2022-06-20 14:21:00|39852.8|39832.8|39855.3|39835.3|39855.3|39835.3|39852.8|39832.8|2
1655734870000|2022-06-20 14:21:10|39855.6|39835.6|39857.6|39837.6|39857.6|39837.6|39855.3|39835.3|4
1655734880000|2022-06-20 14:21:20|39853.1|39833.1|39853.1|39833.1|39853.1|39833.1|39853.1|39833.1|1
1655734890000|2022-06-20 14:21:30|39855.3|39835.3|39858.1|39838.1|39858.1|39838.1|39853.3|39833.3|3
1655734910000|2022-06-20 14:21:50|39860.3|39840.3|39857.8|39837.8|39860.3|39840.3|39857.8|39837.8|1
1655734920000|2022-06-20 14:22:00|39860.3|39840.3|39844.3|39824.3|39860.3|39840.3|39844.3|39824.3|13
1655734930000|2022-06-20 14:22:10|39842.1|39822.1|39842.6|39822.6|39844.8|39824.8|39842.1|39822.1|1
1655734940000|2022-06-20 14:22:20|39839.8|39819.8|39835.1|39815.1|39839.8|39819.8|39835.1|39815.1|2
1655734950000|2022-06-20 14:22:30|39832.6|39812.6|39832.6|39812.6|39832.6|39812.6|39832.6|39812.6|2
1655734960000|2022-06-20 14:22:40|39832.8|39812.8|39830.3|39810.3|39835.1|39815.1|39830.3|39810.3|2
1655734970000|2022-06-20 14:22:50|39830.1|39810.1|39827.8|39807.8|39830.1|39810.1|39827.8|39807.8|2
1655734980000|2022-06-20 14:23:00|39827.6|39807.6|39818.1|39798.1|39827.6|39807.6|39817.8|39797.8|36
1655734990000|2022-06-20 14:23:10|39820.3|39800.3|39820.6|39800.6|39820.6|39800.6|39818.1|39798.1|1
1655735000000|2022-06-20 14:23:20|39820.3|39800.3|39817.6|39797.6|39820.3|39800.3|39817.6|39797.6|4
1655735010000|2022-06-20 14:23:30|||||||||1
1655735020000|2022-06-20 14:23:40|39817.8|39797.8|39820.8|39800.8|39820.8|39800.8|39817.8|39797.8|3
1655735030000|2022-06-20 14:23:50|39820.6|39800.6|39820.6|39800.6|39820.8|39800.8|39820.6|39800.6|0
1655735040000|2022-06-20 14:24:00|39820.8|39800.8|39827.8|39807.8|39830.3|39810.3|39820.8|39800.8|4
1655735050000|2022-06-20 14:24:10|39833.1|39813.1|39835.3|39815.3|39835.3|39815.3|39832.8|39812.8|6
1655735060000|2022-06-20 14:24:20|39837.8|39817.8|39840.1|39820.1|39840.1|39820.1|39837.6|39817.6|5
1655735070000|2022-06-20 14:24:30|39840.3|39820.3|39837.6|39817.6|39840.3|39820.3|39835.3|39815.3|2
1655735080000|2022-06-20 14:24:40|39837.1|39817.1|39832.6|39812.6|39837.1|39817.1|39827.6|39807.6|6
1655735090000|2022-06-20 14:24:50|39830.3|39810.3|39830.1|39810.1|39830.3|39810.3|39830.1|39810.1|1
1655735100000|2022-06-20 14:25:00|39829.6|39809.6|39820.1|39800.1|39829.6|39809.6|39814.8|39794.8|48
1655735110000|2022-06-20 14:25:10|39820.3|39800.3|39820.1|39800.1|39820.3|39800.3|39820.1|39800.1|1
1655735120000|2022-06-20 14:25:20|39815.3|39795.3|39822.6|39802.6|39822.6|39802.6|39815.3|39795.3|1
1655735130000|2022-06-20 14:25:30|39817.8|39797.8|39817.6|39797.6|39822.6|39802.6|39817.6|39797.6|0
1655735140000|2022-06-20 14:25:40|39817.8|39797.8|39815.1|39795.1|39817.8|39797.8|39815.1|39795.1|3
1655735150000|2022-06-20 14:25:50|39815.3|39795.3|39820.1|39800.1|39820.1|39800.1|39815.3|39795.3|1
1655735160000|2022-06-20 14:26:00|39817.6|39797.6|39812.6|39792.6|39817.6|39797.6|39812.6|39792.6|2
1655735170000|2022-06-20 14:26:10|39813.1|39793.1|39817.6|39797.6|39817.8|39797.8|39813.1|39793.1|1
1655735180000|2022-06-20 14:26:20|39817.8|39797.8|39820.1|39800.1|39820.1|39800.1|39817.6|39797.6|1
1655735190000|2022-06-20 14:26:30|39820.3|39800.3|39827.8|39807.8|39827.8|39807.8|39820.3|39800.3|7
1655735200000|2022-06-20 14:26:40|39825.6|39805.6|39825.3|39805.3|39825.6|39805.6|39825.3|39805.3|4
1655735210000|2022-06-20 14:26:50|39823.1|39803.1|39825.3|39805.3|39827.8|39807.8|39823.1|39803.1|1
1655735220000|2022-06-20 14:27:00|39827.8|39807.8|39828.1|39808.1|39828.1|39808.1|39822.8|39802.8|1
1655735230000|2022-06-20 14:27:10|39830.3|39810.3|39828.1|39808.1|39830.6|39810.6|39828.1|39808.1|4
1655735240000|2022-06-20 14:27:20|39827.8|39807.8|39827.8|39807.8|39830.3|39810.3|39827.8|39807.8|0
1655735250000|2022-06-20 14:27:30|39830.3|39810.3|39830.3|39810.3|39830.3|39810.3|39827.8|39807.8|0
1655735260000|2022-06-20 14:27:40|39830.6|39810.6|39832.8|39812.8|39832.8|39812.8|39827.8|39807.8|2
1655735270000|2022-06-20 14:27:50|39835.3|39815.3|39832.8|39812.8|39835.3|39815.3|39832.8|39812.8|0
1655735280000|2022-06-20 14:28:00|39835.3|39815.3|39832.8|39812.8|39835.3|39815.3|39832.8|39812.8|3
1655735290000|2022-06-20 14:28:10|39833.1|39813.1|39830.6|39810.6|39833.1|39813.1|39830.6|39810.6|6
1655735300000|2022-06-20 14:28:20|39830.3|39810.3|39832.8|39812.8|39832.8|39812.8|39828.3|39808.3|2
1655735310000|2022-06-20 14:28:30|39833.1|39813.1|39830.3|39810.3|39833.1|39813.1|39830.3|39810.3|0
1655735320000|2022-06-20 14:28:40|39832.6|39812.6|39830.3|39810.3|39832.8|39812.8|39830.3|39810.3|2
1655735330000|2022-06-20 14:28:50|39832.6|39812.6|39822.6|39802.6|39832.6|39812.6|39822.6|39802.6|1
1655735340000|2022-06-20 14:29:00|39817.8|39797.8|39817.6|39797.6|39822.6|39802.6|39817.6|39797.6|6
1655735350000|2022-06-20 14:29:10|39817.8|39797.8|39815.3|39795.3|39817.8|39797.8|39815.3|39795.3|0
1655735370000|2022-06-20 14:29:30|39815.1|39795.1|39807.6|39787.6|39815.3|39795.3|39807.6|39787.6|8
1655735380000|2022-06-20 14:29:40|39805.1|39785.1|39797.6|39777.6|39805.1|39785.1|39797.6|39777.6|12
1655735390000|2022-06-20 14:29:50|39797.1|39777.1|39797.1|39777.1|39797.1|39777.1|39797.1|39777.1|3
1655735400000|2022-06-20 14:30:00|39797.3|39777.3|39809.8|39789.8|39809.8|39789.8|39797.1|39777.1|9
1655735410000|2022-06-20 14:30:10|39809.6|39789.6|39807.3|39787.3|39812.1|39792.1|39807.3|39787.3|1
1655735420000|2022-06-20 14:30:20|39807.1|39787.1|39807.1|39787.1|39807.1|39787.1|39807.1|39787.1|1
1655735430000|2022-06-20 14:30:30|39806.8|39786.8|39807.1|39787.1|39807.1|39787.1|39806.8|39786.8|0
1655735440000|2022-06-20 14:30:40|39804.8|39784.8|39804.6|39784.6|39804.8|39784.8|39804.3|39784.3|2
1655735450000|2022-06-20 14:30:50|39804.8|39784.8|39807.1|39787.1|39807.1|39787.1|39804.8|39784.8|2
1655735460000|2022-06-20 14:31:00|39806.8|39786.8|39807.1|39787.1|39807.1|39787.1|39804.3|39784.3|3
1655735470000|2022-06-20 14:31:10|39807.3|39787.3|39807.3|39787.3|39807.3|39787.3|39807.3|39787.3|4
1655735480000|2022-06-20 14:31:20|39812.1|39792.1|39812.3|39792.3|39812.3|39792.3|39809.6|39789.6|4
1655735490000|2022-06-20 14:31:30|39812.1|39792.1|39807.3|39787.3|39812.3|39792.3|39807.3|39787.3|1
1655735500000|2022-06-20 14:31:40|39807.1|39787.1|39807.3|39787.3|39807.3|39787.3|39807.1|39787.1|0
1655735510000|2022-06-20 14:31:50|||||||||2
1655735520000|2022-06-20 14:32:00|39807.6|39787.6|39807.3|39787.3|39807.6|39787.6|39807.3|39787.3|1
1655735530000|2022-06-20 14:32:10|39812.1|39792.1|39812.1|39792.1|39812.3|39792.3|39812.1|39792.1|0
1655735540000|2022-06-20 14:32:20|39812.3|39792.3|39812.1|39792.1|39812.3|39792.3|39809.8|39789.8|0
1655735550000|2022-06-20 14:32:30|39807.6|39787.6|39807.1|39787.1|39807.6|39787.6|39807.1|39787.1|0
1655735570000|2022-06-20 14:32:50|39807.3|39787.3|39807.1|39787.1|39807.3|39787.3|39807.1|39787.1|1
1655735580000|2022-06-20 14:33:00|39806.8|39786.8|39797.1|39777.1|39806.8|39786.8|39797.1|39777.1|16
1655735590000|2022-06-20 14:33:10|39794.6|39774.6|39797.3|39777.3|39797.3|39777.3|39794.6|39774.6|14
1655735610000|2022-06-20 14:33:30|39799.6|39779.6|39804.8|39784.8|39804.8|39784.8|39799.6|39779.6|2
1655735620000|2022-06-20 14:33:40|39804.6|39784.6|39807.1|39787.1|39807.1|39787.1|39802.3|39782.3|1
1655735630000|2022-06-20 14:33:50|39806.8|39786.8|39807.3|39787.3|39807.3|39787.3|39804.6|39784.6|2
1655735640000|2022-06-20 14:34:00|39812.3|39792.3|39809.6|39789.6|39812.3|39792.3|39809.6|39789.6|4
1655735650000|2022-06-20 14:34:10|39809.3|39789.3|39809.6|39789.6|39809.6|39789.6|39809.3|39789.3|2
1655735660000|2022-06-20 14:34:20|39811.8|39791.8|39817.1|39797.1|39817.1|39797.1|39809.8|39789.8|2
1655735670000|2022-06-20 14:34:30|39817.3|39797.3|39822.1|39802.1|39822.1|39802.1|39817.3|39797.3|1
1655735680000|2022-06-20 14:34:40|39822.3|39802.3|39827.1|39807.1|39827.1|39807.1|39822.1|39802.1|0
1655735690000|2022-06-20 14:34:50|39824.8|39804.8|39824.8|39804.8|39824.8|39804.8|39822.3|39802.3|1
1655735700000|2022-06-20 14:35:00|39822.3|39802.3|39830.1|39810.1|39830.1|39810.1|39822.3|39802.3|5
1655735710000|2022-06-20 14:35:10|39830.3|39810.3|39837.6|39817.6|39837.6|39817.6|39830.1|39810.1|12
1655735720000|2022-06-20 14:35:20|39839.8|39819.8|39837.1|39817.1|39839.8|39819.8|39837.1|39817.1|6
1655735730000|2022-06-20 14:35:30|39834.8|39814.8|39837.1|39817.1|39837.1|39817.1|39834.6|39814.6|0
1655735740000|2022-06-20 14:35:40|39836.8|39816.8|39827.3|39807.3|39836.8|39816.8|39827.1|39807.1|8
1655735750000|2022-06-20 14:35:50|39827.6|39807.6|39832.6|39812.6|39835.1|39815.1|39827.6|39807.6|4
1655735760000|2022-06-20 14:36:00|39832.3|39812.3|39832.6|39812.6|39832.6|39812.6|39832.3|39812.3|2
1655735770000|2022-06-20 14:36:10|39832.3|39812.3|39837.3|39817.3|39837.3|39817.3|39832.3|39812.3|3
1655735780000|2022-06-20 14:36:20|39837.6|39817.6|39837.6|39817.6|39837.9|39817.9|39837.6|39817.6|30
1655735790000|2022-06-20 14:36:30|39837.9|39817.9|39837.9|39817.9|39840.6|39820.6|39837.9|39817.9|11
1655735800000|2022-06-20 14:36:40|39838.1|39818.1|39840.6|39820.6|39840.6|39820.6|39838.1|39818.1|3
1655735810000|2022-06-20 14:36:50|39836.1|39816.1|39838.6|39818.6|39841.1|39821.1|39836.1|39816.1|28
1655735820000|2022-06-20 14:37:00|39838.4|39818.4|39838.1|39818.1|39841.1|39821.1|39835.6|39815.6|2
1655735830000|2022-06-20 14:37:10|39835.9|39815.9|39848.6|39828.6|39848.6|39828.6|39835.9|39815.9|10
1655735840000|2022-06-20 14:37:20|39846.4|39826.4|39848.6|39828.6|39848.6|39828.6|39846.4|39826.4|0
1655735850000|2022-06-20 14:37:30|39850.9|39830.9|39860.4|39840.4|39860.4|39840.4|39850.9|39830.9|9
1655735860000|2022-06-20 14:37:40|39860.6|39840.6|39865.9|39845.9|39865.9|39845.9|39860.6|39840.6|7
1655735870000|2022-06-20 14:37:50|39865.6|39845.6|39865.1|39845.1|39868.1|39848.1|39865.1|39845.1|37
1655735880000|2022-06-20 14:38:00|39862.6|39842.6|39863.6|39843.6|39863.6|39843.6|39858.1|39838.1|3
1655735890000|2022-06-20 14:38:10|39865.9|39845.9|39870.6|39850.6|39870.6|39850.6|39865.9|39845.9|4
1655735900000|2022-06-20 14:38:20|39870.9|39850.9|39913.1|39893.1|39915.6|39895.6|39870.9|39850.9|11
1655735910000|2022-06-20 14:38:30|39910.9|39890.9|39928.6|39908.6|39928.6|39908.6|39898.1|39878.1|46
1655735920000|2022-06-20 14:38:40|39930.9|39910.9|39945.9|39925.9|39945.9|39925.9|39930.9|39910.9|13
1655735930000|2022-06-20 14:38:50|39945.6|39925.6|39940.9|39920.9|39948.4|39928.4|39940.9|39920.9|7
1655735940000|2022-06-20 14:39:00|39940.6|39920.6|39945.4|39925.4|39945.4|39925.4|39935.6|39915.6|16
1655735950000|2022-06-20 14:39:10|39945.6|39925.6|39930.6|39910.6|39945.9|39925.9|39930.6|39910.6|5
1655735960000|2022-06-20 14:39:20|39930.9|39910.9|39913.1|39893.1|39930.9|39910.9|39913.1|39893.1|4
1655735970000|2022-06-20 14:39:30|39912.9|39892.9|39918.4|39898.4|39918.4|39898.4|39905.9|39885.9|9
1655735980000|2022-06-20 14:39:40|39918.9|39898.9|39920.9|39900.9|39921.1|39901.1|39918.9|39898.9|2
1655735990000|2022-06-20 14:39:50|39923.4|39903.4|39926.1|39906.1|39926.1|39906.1|39923.4|39903.4|3
1655736000000|2022-06-20 14:40:00|39928.4|39908.4|39920.9|39900.9|39928.4|39908.4|39918.4|39898.4|5
1655736010000|2022-06-20 14:40:10|39921.1|39901.1|39933.1|39913.1|39933.1|39913.1|39921.1|39901.1|17
1655736020000|2022-06-20 14:40:20|39928.1|39908.1|39928.1|39908.1|39928.1|39908.1|39928.1|39908.1|3
1655736030000|2022-06-20 14:40:30|39925.9|39905.9|39920.9|39900.9|39925.9|39905.9|39920.9|39900.9|1
1655736040000|2022-06-20 14:40:40|39923.1|39903.1|39920.6|39900.6|39925.1|39905.1|39920.6|39900.6|39
1655736050000|2022-06-20 14:40:50|39917.6|39897.6|39913.1|39893.1|39917.6|39897.6|39910.1|39890.1|10
1655736060000|2022-06-20 14:41:00|39915.4|39895.4|39915.4|39895.4|39917.6|39897.6|39913.1|39893.1|17
1655736070000|2022-06-20 14:41:10|39918.1|39898.1|39928.1|39908.1|39928.1|39908.1|39918.1|39898.1|4
1655736080000|2022-06-20 14:41:20|39930.9|39910.9|39928.1|39908.1|39930.9|39910.9|39925.9|39905.9|7
1655736090000|2022-06-20 14:41:30|39928.4|39908.4|39943.6|39923.6|39943.6|39923.6|39928.4|39908.4|11
1655736100000|2022-06-20 14:41:40|39945.9|39925.9|39945.9|39925.9|39945.9|39925.9|39945.9|39925.9|6
1655736110000|2022-06-20 14:41:50|39948.4|39928.4|39948.6|39928.6|39948.6|39928.6|39948.4|39928.4|1
1655736120000|2022-06-20 14:42:00|39951.1|39931.1|39968.4|39948.4|39968.4|39948.4|39951.1|39931.1|9
1655736130000|2022-06-20 14:42:10|39978.4|39958.4|39990.9|39970.9|39998.4|39978.4|39978.4|39958.4|17
1655736140000|2022-06-20 14:42:20|39988.1|39968.1|39980.9|39960.9|39988.4|39968.4|39980.9|39960.9|2
1655736150000|2022-06-20 14:42:30|39985.9|39965.9|39980.9|39960.9|39985.9|39965.9|39980.9|39960.9|6
1655736160000|2022-06-20 14:42:40|39983.1|39963.1|39983.1|39963.1|39983.4|39963.4|39973.4|39953.4|6
1655736170000|2022-06-20 14:42:50|39983.4|39963.4|39983.4|39963.4|39983.4|39963.4|39983.4|39963.4|1
1655736180000|2022-06-20 14:43:00|39981.1|39961.1|39975.9|39955.9|39981.1|39961.1|39975.9|39955.9|8
1655736190000|2022-06-20 14:43:10|39975.6|39955.6|39965.9|39945.9|39975.9|39955.9|39965.9|39945.9|2
1655736200000|2022-06-20 14:43:20|39968.1|39948.1|39970.9|39950.9|39970.9|39950.9|39968.1|39948.1|4
1655736210000|2022-06-20 14:43:30|39970.6|39950.6|39973.4|39953.4|39973.9|39953.9|39965.9|39945.9|8
1655736220000|2022-06-20 14:43:40|39975.9|39955.9|39980.9|39960.9|39983.1|39963.1|39975.9|39955.9|9
1655736230000|2022-06-20 14:43:50|39980.6|39960.6|39975.6|39955.6|39980.6|39960.6|39975.6|39955.6|2
1655736240000|2022-06-20 14:44:00|39975.9|39955.9|39970.9|39950.9|39975.9|39955.9|39970.9|39950.9|1
1655736250000|2022-06-20 14:44:10|39968.1|39948.1|39963.1|39943.1|39968.1|39948.1|39963.1|39943.1|5
1655736260000|2022-06-20 14:44:20|39960.9|39940.9|39965.9|39945.9|39966.1|39946.1|39960.9|39940.9|4
1655736270000|2022-06-20 14:44:30|||||||||21
1655736280000|2022-06-20 14:44:40|39963.6|39943.6|39955.4|39935.4|39963.6|39943.6|39955.4|39935.4|6
1655736290000|2022-06-20 14:44:50|39954.9|39934.9|39943.6|39923.6|39954.9|39934.9|39938.9|39918.9|4
1655736300000|2022-06-20 14:45:00|39943.4|39923.4|39950.9|39930.9|39950.9|39930.9|39943.4|39923.4|18
1655736310000|2022-06-20 14:45:10|39948.6|39928.6|39960.9|39940.9|39960.9|39940.9|39948.6|39928.6|5
1655736320000|2022-06-20 14:45:20|39960.6|39940.6|39955.9|39935.9|39960.6|39940.6|39955.9|39935.9|0
1655736330000|2022-06-20 14:45:30|39956.1|39936.1|39953.4|39933.4|39956.1|39936.1|39953.4|39933.4|1
1655736340000|2022-06-20 14:45:40|39953.1|39933.1|39952.9|39932.9|39953.1|39933.1|39948.6|39928.6|2
1655736350000|2022-06-20 14:45:50|39953.1|39933.1|39958.6|39938.6|39958.6|39938.6|39950.4|39930.4|6
1655736360000|2022-06-20 14:46:00|39960.9|39940.9|39963.6|39943.6|39963.9|39943.9|39960.9|39940.9|8
1655736370000|2022-06-20 14:46:10|39965.9|39945.9|39968.4|39948.4|39968.4|39948.4|39963.6|39943.6|1
1655736390000|2022-06-20 14:46:30|39968.6|39948.6|39980.6|39960.6|39980.6|39960.6|39968.6|39948.6|5
1655736400000|2022-06-20 14:46:40|39983.4|39963.4|39986.1|39966.1|39986.1|39966.1|39983.4|39963.4|2
1655736410000|2022-06-20 14:46:50|39988.4|39968.4|39993.4|39973.4|39993.4|39973.4|39988.4|39968.4|2
1655736420000|2022-06-20 14:47:00|39990.6|39970.6|39976.4|39956.4|39990.6|39970.6|39955.6|39935.6|17
1655736430000|2022-06-20 14:47:10|39980.9|39960.9|39995.9|39975.9|39995.9|39975.9|39980.9|39960.9|4
1655736440000|2022-06-20 14:47:20|39996.1|39976.1|40023.9|40003.9|40023.9|40003.9|39996.1|39976.1|37
1655736450000|2022-06-20 14:47:30|40026.1|40006.1|40069.2|40049.2|40069.2|40049.2|40026.1|40006.1|28
1655736460000|2022-06-20 14:47:40|40071.1|40051.1|40036.1|40016.1|40083.4|40063.4|40014.2|39994.2|28
1655736470000|2022-06-20 14:47:50|40036.4|40016.4|40046.1|40026.1|40051.9|40031.9|40036.4|40016.4|16
1655736480000|2022-06-20 14:48:00|40043.6|40023.6|40064.2|40044.2|40081.4|40061.4|40043.6|40023.6|35
1655736490000|2022-06-20 14:48:10|40066.1|40046.1|40061.4|40041.4|40066.7|40046.7|40061.4|40041.4|17
1655736500000|2022-06-20 14:48:20|40066.1|40046.1|40066.4|40046.4|40066.4|40046.4|40061.1|40041.1|13
1655736510000|2022-06-20 14:48:30|40071.4|40051.4|40074.2|40054.2|40074.4|40054.4|40066.1|40046.1|11
1655736520000|2022-06-20 14:48:40|40071.4|40051.4|40071.4|40051.4|40076.4|40056.4|40066.7|40046.7|15
1655736530000|2022-06-20 14:48:50|40071.1|40051.1|40071.4|40051.4|40071.7|40051.7|40065.9|40045.9|7
1655736540000|2022-06-20 14:49:00|40071.1|40051.1|40043.6|40023.6|40071.1|40051.1|40043.4|40023.4|13
1655736550000|2022-06-20 14:49:10|40043.4|40023.4|40038.6|40018.6|40043.4|40023.4|40038.4|40018.4|8
1655736560000|2022-06-20 14:49:20|40036.4|40016.4|40028.9|40008.9|40038.6|40018.6|40023.9|40003.9|16
1655736570000|2022-06-20 14:49:30|40028.6|40008.6|40041.4|40021.4|40045.9|40025.9|40026.4|40006.4|8
1655736580000|2022-06-20 14:49:40|40041.7|40021.7|40046.1|40026.1|40046.1|40026.1|40038.9|40018.9|4
1655736590000|2022-06-20 14:49:50|40048.6|40028.6|40065.6|40045.6|40065.9|40045.9|40048.6|40028.6|11
1655736600000|2022-06-20 14:50:00|40061.1|40041.1|40033.6|40013.6|40066.1|40046.1|40033.6|40013.6|14
1655736610000|2022-06-20 14:50:10|40029.2|40009.2|40031.4|40011.4|40031.4|40011.4|40026.4|40006.4|40
1655736620000|2022-06-20 14:50:20|40033.6|40013.6|40046.4|40026.4|40046.4|40026.4|40033.6|40013.6|8
1655736630000|2022-06-20 14:50:30|40046.1|40026.1|40051.4|40031.4|40051.4|40031.4|40041.4|40021.4|6
1655736640000|2022-06-20 14:50:40|40051.7|40031.7|40051.4|40031.4|40054.2|40034.2|40051.4|40031.4|5
1655736650000|2022-06-20 14:50:50|40046.4|40026.4|40061.4|40041.4|40063.6|40043.6|40033.9|40013.9|103
1655736660000|2022-06-20 14:51:00|40066.4|40046.4|40091.4|40071.4|40093.6|40073.6|40066.4|40046.4|57
1655736670000|2022-06-20 14:51:10|40089.2|40069.2|40099.2|40079.2|40101.1|40081.1|40081.1|40061.1|68
1655736680000|2022-06-20 14:51:20|40104.2|40084.2|40106.4|40086.4|40106.4|40086.4|40101.4|40081.4|17
1655736690000|2022-06-20 14:51:30|40108.6|40088.6|40101.4|40081.4|40108.6|40088.6|40101.4|40081.4|6
1655736700000|2022-06-20 14:51:40|40104.2|40084.2|40101.4|40081.4|40104.2|40084.2|40101.4|40081.4|6
1655736710000|2022-06-20 14:51:50|40096.7|40076.7|40119.2|40099.2|40126.4|40106.4|40096.7|40076.7|36
1655736720000|2022-06-20 14:52:00|40113.9|40093.9|40108.9|40088.9|40113.9|40093.9|40108.6|40088.6|5
1655736730000|2022-06-20 14:52:10|40108.6|40088.6|40101.4|40081.4|40108.6|40088.6|40101.4|40081.4|6
1655736740000|2022-06-20 14:52:20|40098.9|40078.9|40101.4|40081.4|40103.6|40083.6|40098.9|40078.9|2
1655736750000|2022-06-20 14:52:30|40101.1|40081.1|40091.7|40071.7|40101.1|40081.1|40091.7|40071.7|5
1655736760000|2022-06-20 14:52:40|40091.9|40071.9|40088.9|40068.9|40091.9|40071.9|40088.9|40068.9|0
1655736770000|2022-06-20 14:52:50|40086.7|40066.7|40086.4|40066.4|40086.7|40066.7|40086.4|40066.4|0
1655736780000|2022-06-20 14:53:00|40083.6|40063.6|40088.6|40068.6|40088.6|40068.6|40083.6|40063.6|4
1655736790000|2022-06-20 14:53:10|40086.4|40066.4|40086.4|40066.4|40088.6|40068.6|40086.4|40066.4|2
1655736800000|2022-06-20 14:53:20|40086.1|40066.1|40083.6|40063.6|40086.4|40066.4|40083.6|40063.6|2
1655736810000|2022-06-20 14:53:30|40083.9|40063.9|40081.4|40061.4|40086.4|40066.4|40081.4|40061.4|1
1655736820000|2022-06-20 14:53:40|40083.6|40063.6|40098.6|40078.6|40098.6|40078.6|40083.6|40063.6|10
1655736830000|2022-06-20 14:53:50|40100.9|40080.9|40088.9|40068.9|40100.9|40080.9|40088.9|40068.9|3
1655736840000|2022-06-20 14:54:00|40088.7|40068.7|40088.7|40068.7|40094.2|40074.2|40088.7|40068.7|7
1655736850000|2022-06-20 14:54:10|40090.9|40070.9|40093.9|40073.9|40094.2|40074.2|40090.9|40070.9|1
1655736860000|2022-06-20 14:54:20|40091.4|40071.4|40091.4|40071.4|40091.4|40071.4|40091.4|40071.4|2
1655736870000|2022-06-20 14:54:30|40091.7|40071.7|40088.9|40068.9|40093.9|40073.9|40088.9|40068.9|1
1655736890000|2022-06-20 14:54:50|40083.7|40063.7|40083.7|40063.7|40083.7|40063.7|40083.4|40063.4|1
1655736900000|2022-06-20 14:55:00|40081.2|40061.2|40088.7|40068.7|40088.7|40068.7|40081.2|40061.2|9
1655736910000|2022-06-20 14:55:10|40088.9|40068.9|40093.9|40073.9|40094.2|40074.2|40088.9|40068.9|8
1655736920000|2022-06-20 14:55:20|40094.2|40074.2|40111.4|40091.4|40111.4|40091.4|40094.2|40074.2|5
1655736930000|2022-06-20 14:55:30|40113.7|40093.7|40103.7|40083.7|40116.4|40096.4|40103.7|40083.7|7
1655736940000|2022-06-20 14:55:40|40106.4|40086.4|40108.4|40088.4|40108.4|40088.4|40103.7|40083.7|6
1655736950000|2022-06-20 14:55:50|40108.7|40088.7|40114.2|40094.2|40114.2|40094.2|40108.7|40088.7|2
1655736960000|2022-06-20 14:56:00|40113.9|40093.9|40128.9|40108.9|40128.9|40108.9|40111.4|40091.4|16
1655736970000|2022-06-20 14:56:10|40131.2|40111.2|40131.2|40111.2|40131.4|40111.4|40128.9|40108.9|7
1655736980000|2022-06-20 14:56:20|40133.7|40113.7|40133.9|40113.9|40136.2|40116.2|40133.7|40113.7|2
1655736990000|2022-06-20 14:56:30|40131.4|40111.4|40128.7|40108.7|40131.4|40111.4|40128.7|40108.7|7
1655737000000|2022-06-20 14:56:40|40126.4|40106.4|40126.4|40106.4|40128.9|40108.9|40126.4|40106.4|0
1655737010000|2022-06-20 14:56:50|40128.7|40108.7|40118.4|40098.4|40128.9|40108.9|40118.4|40098.4|6
1655737020000|2022-06-20 14:57:00|40118.7|40098.7|40108.9|40088.9|40118.7|40098.7|40108.9|40088.9|2
1655737030000|2022-06-20 14:57:10|40109.2|40089.2|40108.9|40088.9|40109.2|40089.2|40108.9|40088.9|3
1655737040000|2022-06-20 14:57:20|40106.4|40086.4|40098.1|40078.1|40106.4|40086.4|40098.1|40078.1|4
1655737050000|2022-06-20 14:57:30|40098.7|40078.7|40095.9|40075.9|40098.7|40078.7|40095.9|40075.9|0
1655737060000|2022-06-20 14:57:40|40098.1|40078.1|40098.4|40078.4|40098.4|40078.4|40095.9|40075.9|1
1655737070000|2022-06-20 14:57:50|40095.9|40075.9|40091.4|40071.4|40095.9|40075.9|40091.4|40071.4|1
1655737080000|2022-06-20 14:58:00|40091.2|40071.2|40091.4|40071.4|40091.4|40071.4|40086.4|40066.4|4
1655737090000|2022-06-20 14:58:10|40089.2|40069.2|40091.2|40071.2|40091.4|40071.4|40086.4|40066.4|1
1655737100000|2022-06-20 14:58:20|40090.9|40070.9|40083.9|40063.9|40090.9|40070.9|40083.7|40063.7|2
1655737110000|2022-06-20 14:58:30|40086.2|40066.2|40086.4|40066.4|40088.7|40068.7|40083.7|40063.7|3
1655737120000|2022-06-20 14:58:40|40091.4|40071.4|40096.4|40076.4|40096.4|40076.4|40091.4|40071.4|4
1655737130000|2022-06-20 14:58:50|40098.7|40078.7|40106.4|40086.4|40106.4|40086.4|40098.7|40078.7|6
1655737140000|2022-06-20 14:59:00|40103.9|40083.9|40096.4|40076.4|40106.4|40086.4|40096.4|40076.4|4
1655737150000|2022-06-20 14:59:10|40096.7|40076.7|40103.9|40083.9|40106.2|40086.2|40096.7|40076.7|3
1655737160000|2022-06-20 14:59:20|40106.2|40086.2|40123.4|40103.4|40138.9|40118.9|40106.2|40086.2|18
1655737170000|2022-06-20 14:59:30|40121.2|40101.2|40136.4|40116.4|40136.4|40116.4|40118.9|40098.9|4
1655737180000|2022-06-20 14:59:40|40136.7|40116.7|40143.9|40123.9|40143.9|40123.9|40136.4|40116.4|31
1655737190000|2022-06-20 14:59:50|40144.2|40124.2|40146.4|40126.4|40151.2|40131.2|40144.2|40124.2|16
1655737200000|2022-06-20 15:00:00|40148.7|40128.7|40158.7|40138.7|40161.2|40141.2|40146.2|40126.2|18
1655737210000|2022-06-20 15:00:10|40160.9|40140.9|40158.7|40138.7|40161.4|40141.4|40156.2|40136.2|6
1655737220000|2022-06-20 15:00:20|40160.9|40140.9|40161.4|40141.4|40161.4|40141.4|40160.9|40140.9|2
1655737230000|2022-06-20 15:00:30|40160.9|40140.9|40165.9|40145.9|40166.2|40146.2|40160.9|40140.9|5
1655737240000|2022-06-20 15:00:40|40166.2|40146.2|40175.9|40155.9|40181.2|40161.2|40166.2|40146.2|28
1655737250000|2022-06-20 15:00:50|40173.4|40153.4|40168.7|40148.7|40173.4|40153.4|40168.2|40148.2|5
1655737260000|2022-06-20 15:01:00|40168.4|40148.4|40171.2|40151.2|40175.9|40155.9|40163.7|40143.7|7
1655737270000|2022-06-20 15:01:10|40173.4|40153.4|40181.2|40161.2|40181.4|40161.4|40173.4|40153.4|5
1655737280000|2022-06-20 15:01:20|40183.7|40163.7|40178.4|40158.4|40183.7|40163.7|40178.4|40158.4|1
1655737290000|2022-06-20 15:01:30|40176.2|40156.2|40175.9|40155.9|40176.2|40156.2|40173.2|40153.2|0
1655737300000|2022-06-20 15:01:40|40183.4|40163.4|40185.9|40165.9|40185.9|40165.9|40183.4|40163.4|3
1655737310000|2022-06-20 15:01:50|40183.7|40163.7|40204.2|40184.2|40204.2|40184.2|40183.7|40163.7|19
1655737320000|2022-06-20 15:02:00|40203.9|40183.9|40203.9|40183.9|40206.4|40186.4|40201.2|40181.2|13
1655737330000|2022-06-20 15:02:10|40204.2|40184.2|40206.7|40186.7|40206.7|40186.7|40201.7|40181.7|3
1655737340000|2022-06-20 15:02:20|40204.2|40184.2|40196.7|40176.7|40204.2|40184.2|40196.7|40176.7|2
1655737350000|2022-06-20 15:02:30|40196.4|40176.4|40183.7|40163.7|40196.4|40176.4|40183.7|40163.7|1
1655737360000|2022-06-20 15:02:40|40176.4|40156.4|40169.2|40149.2|40176.4|40156.4|40169.2|40149.2|3
1655737370000|2022-06-20 15:02:50|40168.9|40148.9|40168.9|40148.9|40168.9|40148.9|40168.7|40148.7|9
1655737380000|2022-06-20 15:03:00|40171.4|40151.4|40181.4|40161.4|40181.4|40161.4|40171.4|40151.4|14
1655737390000|2022-06-20 15:03:10|40178.9|40158.9|40173.9|40153.9|40179.2|40159.2|40171.4|40151.4|3
1655737400000|2022-06-20 15:03:20|40176.2|40156.2|40165.9|40145.9|40176.2|40156.2|40165.9|40145.9|3
1655737410000|2022-06-20 15:03:30|40163.7|40143.7|40163.9|40143.9|40163.9|40143.9|40161.4|40141.4|1
1655737420000|2022-06-20 15:03:40|||||||||1
1655737430000|2022-06-20 15:03:50|40166.7|40146.7|40168.9|40148.9|40168.9|40148.9|40166.7|40146.7|6
1655737440000|2022-06-20 15:04:00|40191.2|40171.2|40181.4|40161.4|40195.9|40175.9|40181.4|40161.4|25
1655737450000|2022-06-20 15:04:10|40185.9|40165.9|40188.9|40168.9|40205.9|40185.9|40185.9|40165.9|49
1655737460000|2022-06-20 15:04:20|40189.2|40169.2|40189.2|40169.2|40189.2|40169.2|40188.9|40168.9|3
1655737470000|2022-06-20 15:04:30|40196.2|40176.2|40193.7|40173.7|40196.2|40176.2|40191.4|40171.4|38
1655737480000|2022-06-20 15:04:40|40193.4|40173.4|40193.4|40173.4|40193.4|40173.4|40193.4|40173.4|2
1655737490000|2022-06-20 15:04:50|40193.7|40173.7|40190.9|40170.9|40195.9|40175.9|40190.9|40170.9|5
1655737500000|2022-06-20 15:05:00|40188.7|40168.7|40183.2|40163.2|40188.7|40168.7|40183.2|40163.2|9
1655737510000|2022-06-20 15:05:10|40180.9|40160.9|40175.9|40155.9|40180.9|40160.9|40175.9|40155.9|3
1655737520000|2022-06-20 15:05:20|40175.7|40155.7|40160.9|40140.9|40175.7|40155.7|40160.9|40140.9|7
1655737530000|2022-06-20 15:05:30|40158.2|40138.2|40155.4|40135.4|40158.2|40138.2|40155.4|40135.4|8
1655737540000|2022-06-20 15:05:40|40150.9|40130.9|40148.4|40128.4|40150.9|40130.9|40148.4|40128.4|3
1655737550000|2022-06-20 15:05:50|40145.9|40125.9|40148.4|40128.4|40148.4|40128.4|40145.9|40125.9|4
1655737560000|2022-06-20 15:06:00|40148.2|40128.2|40145.7|40125.7|40148.2|40128.2|40145.7|40125.7|6
1655737570000|2022-06-20 15:06:10|40145.4|40125.4|40145.7|40125.7|40145.7|40125.7|40145.4|40125.4|1
1655737580000|2022-06-20 15:06:20|40145.4|40125.4|40133.7|40113.7|40145.4|40125.4|40133.7|40113.7|19
1655737590000|2022-06-20 15:06:30|40133.2|40113.2|40133.2|40113.2|40133.2|40113.2|40133.2|40113.2|1
1655737600000|2022-06-20 15:06:40|40133.7|40113.7|40138.4|40118.4|40140.9|40120.9|40133.7|40113.7|15
1655737610000|2022-06-20 15:06:50|40138.2|40118.2|40140.9|40120.9|40140.9|40120.9|40137.9|40117.9|12
1655737620000|2022-06-20 15:07:00|40140.7|40120.7|40133.7|40113.7|40140.7|40120.7|40133.7|40113.7|19
1655737630000|2022-06-20 15:07:10|40135.9|40115.9|40133.7|40113.7|40135.9|40115.9|40133.7|40113.7|1
1655737640000|2022-06-20 15:07:20|40130.9|40110.9|40130.9|40110.9|40135.9|40115.9|40130.9|40110.9|2
1655737650000|2022-06-20 15:07:30|40133.2|40113.2|40130.9|40110.9|40133.2|40113.2|40130.9|40110.9|2
1655737660000|2022-06-20 15:07:40|40133.4|40113.4|40123.4|40103.4|40138.4|40118.4|40123.4|40103.4|7
1655737670000|2022-06-20 15:07:50|40123.2|40103.2|40118.7|40098.7|40125.9|40105.9|40118.2|40098.2|6
1655737680000|2022-06-20 15:08:00|||||||||1
1655737690000|2022-06-20 15:08:10|40121.2|40101.2|40123.4|40103.4|40123.4|40103.4|40118.4|40098.4|9
1655737700000|2022-06-20 15:08:20|40120.9|40100.9|40120.9|40100.9|40123.2|40103.2|40120.9|40100.9|9
1655737710000|2022-06-20 15:08:30|40118.2|40098.2|40112.9|40092.9|40118.2|40098.2|40110.7|40090.7|3
1655737720000|2022-06-20 15:08:40|40113.2|40093.2|40090.7|40070.7|40113.2|40093.2|40085.9|40065.9|17
1655737730000|2022-06-20 15:08:50|40090.9|40070.9|40083.4|40063.4|40090.9|40070.9|40083.4|40063.4|10
1655737740000|2022-06-20 15:09:00|40085.9|40065.9|40088.2|40068.2|40088.4|40068.4|40080.9|40060.9|4
1655737750000|2022-06-20 15:09:10|40088.4|40068.4|40093.7|40073.7|40093.7|40073.7|40088.4|40068.4|8
1655737760000|2022-06-20 15:09:20|40093.4|40073.4|40098.4|40078.4|40098.4|40078.4|40093.2|40073.2|4
1655737770000|2022-06-20 15:09:30|40095.9|40075.9|40093.7|40073.7|40095.9|40075.9|40092.7|40072.7|15
1655737780000|2022-06-20 15:09:40|40095.9|40075.9|40098.4|40078.4|40098.7|40078.7|40095.9|40075.9|6
1655737790000|2022-06-20 15:09:50|40098.7|40078.7|40098.2|40078.2|40098.7|40078.7|40098.2|40078.2|8
1655737800000|2022-06-20 15:10:00|40095.7|40075.7|40090.4|40070.4|40095.7|40075.7|40090.4|40070.4|12
1655737810000|2022-06-20 15:10:10|40088.2|40068.2|40083.7|40063.7|40088.2|40068.2|40083.2|40063.2|4
1655737820000|2022-06-20 15:10:20|40085.9|40065.9|40085.9|40065.9|40085.9|40065.9|40085.9|40065.9|0
1655737830000|2022-06-20 15:10:30|40086.2|40066.2|40088.2|40068.2|40088.2|40068.2|40085.9|40065.9|4
1655737840000|2022-06-20 15:10:40|40083.4|40063.4|40083.2|40063.2|40085.7|40065.7|40083.2|40063.2|9
1655737850000|2022-06-20 15:10:50|40080.4|40060.4|40070.9|40050.9|40080.4|40060.4|40070.9|40050.9|1
1655737860000|2022-06-20 15:11:00|40073.2|40053.2|40073.4|40053.4|40073.4|40053.4|40070.9|40050.9|5
1655737870000|2022-06-20 15:11:10|40073.2|40053.2|40070.7|40050.7|40073.2|40053.2|40068.2|40048.2|0
1655737880000|2022-06-20 15:11:20|40070.9|40050.9|40073.2|40053.2|40073.2|40053.2|40070.7|40050.7|2
1655737890000|2022-06-20 15:11:30|40075.9|40055.9|40075.9|40055.9|40075.9|40055.9|40073.2|40053.2|0
1655737900000|2022-06-20 15:11:40|40073.7|40053.7|40073.7|40053.7|40073.7|40053.7|40073.4|40053.4|2
1655737910000|2022-06-20 15:11:50|40078.2|40058.2|40078.2|40058.2|40078.2|40058.2|40078.2|40058.2|0
1655737920000|2022-06-20 15:12:00|40080.7|40060.7|40080.7|40060.7|40083.2|40063.2|40080.7|40060.7|11
1655737930000|2022-06-20 15:12:10|||||||||3
1655737950000|2022-06-20 15:12:30|40080.9|40060.9|40085.7|40065.7|40085.7|40065.7|40080.9|40060.9|9
1655737960000|2022-06-20 15:12:40|40088.7|40068.7|40095.9|40075.9|40098.4|40078.4|40088.7|40068.7|3
1655737970000|2022-06-20 15:12:50|40098.4|40078.4|40098.4|40078.4|40098.4|40078.4|40098.4|40078.4|1
1655737980000|2022-06-20 15:13:00|||||||||1
1655737990000|2022-06-20 15:13:10|40100.9|40080.9|40100.9|40080.9|40100.9|40080.9|40100.9|40080.9|5
1655738000000|2022-06-20 15:13:20|40100.7|40080.7|40103.2|40083.2|40103.2|40083.2|40100.7|40080.7|13
1655738030000|2022-06-20 15:13:50|40103.4|40083.4|40103.7|40083.7|40103.7|40083.7|40103.4|40083.4|1
1655738040000|2022-06-20 15:14:00|40106.2|40086.2|40105.9|40085.9|40106.2|40086.2|40105.9|40085.9|3
1655738050000|2022-06-20 15:14:10|40106.2|40086.2|40108.4|40088.4|40108.7|40088.7|40105.9|40085.9|6
1655738060000|2022-06-20 15:14:20|40108.7|40088.7|40110.9|40090.9|40110.9|40090.9|40108.7|40088.7|3
1655738070000|2022-06-20 15:14:30|40113.2|40093.2|40113.4|40093.4|40113.4|40093.4|40113.2|40093.2|5
1655738080000|2022-06-20 15:14:40|40113.7|40093.7|40115.9|40095.9|40115.9|40095.9|40113.7|40093.7|1
1655738090000|2022-06-20 15:14:50|40118.2|40098.2|40115.7|40095.7|40118.2|40098.2|40115.7|40095.7|3
1655738100000|2022-06-20 15:15:00|40116.2|40096.2|40133.2|40113.2|40133.4|40113.4|40116.2|40096.2|11
1655738110000|2022-06-20 15:15:10|40133.4|40113.4|40133.4|40113.4|40133.7|40113.7|40130.9|40110.9|1
1655738120000|2022-06-20 15:15:20|40133.2|40113.2|40135.4|40115.4|40135.4|40115.4|40133.2|40113.2|14
1655738130000|2022-06-20 15:15:30|40133.2|40113.2|40120.7|40100.7|40133.2|40113.2|40120.7|40100.7|3
1655738140000|2022-06-20 15:15:40|40120.2|40100.2|40110.7|40090.7|40120.2|40100.2|40110.7|40090.7|30
1655738150000|2022-06-20 15:15:50|40110.4|40090.4|40114.9|40094.9|40115.2|40095.2|40110.2|40090.2|4
1655738160000|2022-06-20 15:16:00|40112.7|40092.7|40110.2|40090.2|40112.7|40092.7|40109.9|40089.9|4
1655738170000|2022-06-20 15:16:10|40112.7|40092.7|40112.7|40092.7|40112.7|40092.7|40112.7|40092.7|0
1655738180000|2022-06-20 15:16:20|40110.2|40090.2|40112.9|40092.9|40112.9|40092.9|40110.2|40090.2|5
1655738190000|2022-06-20 15:16:30|40112.7|40092.7|40110.2|40090.2|40112.7|40092.7|40110.2|40090.2|0
1655738200000|2022-06-20 15:16:40|40107.9|40087.9|40110.2|40090.2|40110.4|40090.4|40107.9|40087.9|7
1655738210000|2022-06-20 15:16:50|40112.7|40092.7|40112.7|40092.7|40112.7|40092.7|40107.9|40087.9|1
1655738220000|2022-06-20 15:17:00|40110.4|40090.4|40112.7|40092.7|40112.7|40092.7|40110.2|40090.2|1
1655738230000|2022-06-20 15:17:10|40110.2|40090.2|40110.4|40090.4|40112.7|40092.7|40107.9|40087.9|2
1655738240000|2022-06-20 15:17:20|40107.7|40087.7|40112.7|40092.7|40112.7|40092.7|40107.7|40087.7|2
1655738250000|2022-06-20 15:17:30|40110.2|40090.2|40112.7|40092.7|40112.7|40092.7|40110.2|40090.2|2
1655738260000|2022-06-20 15:17:40|40112.4|40092.4|40112.7|40092.7|40112.7|40092.7|40107.7|40087.7|1
1655738270000|2022-06-20 15:17:50|40112.4|40092.4|40117.7|40097.7|40117.7|40097.7|40110.2|40090.2|4
1655738280000|2022-06-20 15:18:00|40115.4|40095.4|40115.4|40095.4|40115.4|40095.4|40115.4|40095.4|23
1655738300000|2022-06-20 15:18:20|40118.2|40098.2|40123.4|40103.4|40123.4|40103.4|40118.2|40098.2|7
1655738310000|2022-06-20 15:18:30|40125.7|40105.7|40128.2|40108.2|40128.2|40108.2|40123.2|40103.2|0
1655738330000|2022-06-20 15:18:50|40128.4|40108.4|40128.4|40108.4|40128.4|40108.4|40128.4|40108.4|6
1655738340000|2022-06-20 15:19:00|40128.7|40108.7|40130.4|40110.4|40130.9|40110.9|40125.7|40105.7|13
1655738350000|2022-06-20 15:19:10|40127.9|40107.9|40130.4|40110.4|40135.2|40115.2|40127.7|40107.7|3
1655738360000|2022-06-20 15:19:20|40132.7|40112.7|40130.2|40110.2|40132.7|40112.7|40130.2|40110.2|1
1655738370000|2022-06-20 15:19:30|40132.7|40112.7|40132.7|40112.7|40132.9|40112.9|40132.7|40112.7|3
1655738380000|2022-06-20 15:19:40|40130.2|40110.2|40130.2|40110.2|40130.2|40110.2|40130.2|40110.2|0
1655738390000|2022-06-20 15:19:50|40127.9|40107.9|40125.2|40105.2|40127.9|40107.9|40124.9|40104.9|4
1655738400000|2022-06-20 15:20:00|40124.9|40104.9|40125.4|40105.4|40125.4|40105.4|40123.2|40103.2|3
1655738420000|2022-06-20 15:20:20|40127.7|40107.7|40135.2|40115.2|40135.2|40115.2|40127.7|40107.7|2
1655738430000|2022-06-20 15:20:30|40137.4|40117.4|40137.4|40117.4|40139.7|40119.7|40137.4|40117.4|1
1655738440000|2022-06-20 15:20:40|40137.7|40117.7|40135.2|40115.2|40137.7|40117.7|40132.9|40112.9|1
1655738450000|2022-06-20 15:20:50|40137.7|40117.7|40137.7|40117.7|40137.7|40117.7|40135.2|40115.2|2
1655738460000|2022-06-20 15:21:00|40135.2|40115.2|40152.7|40132.7|40152.7|40132.7|40135.2|40115.2|16
1655738470000|2022-06-20 15:21:10|40152.9|40132.9|40150.4|40130.4|40152.9|40132.9|40145.4|40125.4|13
1655738480000|2022-06-20 15:21:20|40145.4|40125.4|40172.4|40152.4|40172.7|40152.7|40145.4|40125.4|23
1655738490000|2022-06-20 15:21:30|40172.2|40152.2|40172.7|40152.7|40172.7|40152.7|40172.2|40152.2|2
1655738500000|2022-06-20 15:21:40|40177.4|40157.4|40187.4|40167.4|40187.4|40167.4|40177.4|40157.4|17
1655738510000|2022-06-20 15:21:50|40185.2|40165.2|40195.2|40175.2|40195.2|40175.2|40184.7|40164.7|19
1655738520000|2022-06-20 15:22:00|40202.2|40182.2|40207.2|40187.2|40207.4|40187.4|40202.2|40182.2|12
1655738530000|2022-06-20 15:22:10|||||||||1
1655738540000|2022-06-20 15:22:20|40206.9|40186.9|40207.2|40187.2|40207.2|40187.2|40206.9|40186.9|0
1655738550000|2022-06-20 15:22:30|40204.4|40184.4|40207.2|40187.2|40207.2|40187.2|40204.4|40184.4|1
1655738560000|2022-06-20 15:22:40|40204.9|40184.9|40207.2|40187.2|40207.2|40187.2|40204.4|40184.4|7
1655738580000|2022-06-20 15:23:00|40204.9|40184.9|40204.7|40184.7|40204.9|40184.9|40202.4|40182.4|3
1655738590000|2022-06-20 15:23:10|40202.2|40182.2|40202.2|40182.2|40202.2|40182.2|40202.2|40182.2|4
1655738600000|2022-06-20 15:23:20|40204.7|40184.7|40207.2|40187.2|40207.2|40187.2|40204.7|40184.7|3
1655738610000|2022-06-20 15:23:30|40204.9|40184.9|40207.2|40187.2|40207.2|40187.2|40204.9|40184.9|0
1655738620000|2022-06-20 15:23:40|40207.7|40187.7|40207.7|40187.7|40207.7|40187.7|40207.7|40187.7|2
1655738630000|2022-06-20 15:23:50|||||||||1
1655738640000|2022-06-20 15:24:00|40209.9|40189.9|40212.9|40192.9|40212.9|40192.9|40209.9|40189.9|2
1655738650000|2022-06-20 15:24:10|40212.7|40192.7|40217.4|40197.4|40217.7|40197.7|40212.7|40192.7|0
1655738660000|2022-06-20 15:24:20|40217.2|40197.2|40220.2|40200.2|40220.2|40200.2|40217.2|40197.2|4
1655738670000|2022-06-20 15:24:30|40222.4|40202.4|40232.2|40212.2|40232.2|40212.2|40222.4|40202.4|9
1655738680000|2022-06-20 15:24:40|40229.7|40209.7|40229.7|40209.7|40229.7|40209.7|40229.7|40209.7|1
1655738690000|2022-06-20 15:24:50|40229.9|40209.9|40242.4|40222.4|40242.4|40222.4|40229.9|40209.9|17
1655738700000|2022-06-20 15:25:00|40242.2|40222.2|40242.2|40222.2|40242.4|40222.4|40239.7|40219.7|4
1655738710000|2022-06-20 15:25:10|40242.4|40222.4|40244.4|40224.4|40244.7|40224.7|40239.7|40219.7|2
1655738720000|2022-06-20 15:25:20|40242.2|40222.2|40257.2|40237.2|40257.2|40237.2|40242.2|40222.2|10
1655738730000|2022-06-20 15:25:30|40257.4|40237.4|40262.2|40242.2|40262.2|40242.2|40257.4|40237.4|6
1655738740000|2022-06-20 15:25:40|40259.9|40239.9|40272.2|40252.2|40274.4|40254.4|40259.4|40239.4|14
1655738750000|2022-06-20 15:25:50|40272.4|40252.4|40274.9|40254.9|40275.4|40255.4|40272.4|40252.4|17
1655738760000|2022-06-20 15:26:00|40272.7|40252.7|40269.9|40249.9|40277.4|40257.4|40269.9|40249.9|7
1655738770000|2022-06-20 15:26:10|40272.2|40252.2|40267.7|40247.7|40272.2|40252.2|40267.2|40247.2|7
1655738780000|2022-06-20 15:26:20|40269.9|40249.9|40265.2|40245.2|40272.4|40252.4|40265.2|40245.2|1
1655738790000|2022-06-20 15:26:30|40264.9|40244.9|40264.9|40244.9|40264.9|40244.9|40264.9|40244.9|0
1655738800000|2022-06-20 15:26:40|40267.2|40247.2|40266.9|40246.9|40267.2|40247.2|40264.4|40244.4|4
1655738810000|2022-06-20 15:26:50|40264.7|40244.7|40264.9|40244.9|40267.2|40247.2|40264.7|40244.7|0
1655738820000|2022-06-20 15:27:00|40264.7|40244.7|40267.2|40247.2|40267.2|40247.2|40262.7|40242.7|2
1655738830000|2022-06-20 15:27:10|40269.7|40249.7|40269.7|40249.7|40269.7|40249.7|40267.4|40247.4|5
1655738840000|2022-06-20 15:27:20|40269.9|40249.9|40280.2|40260.2|40280.2|40260.2|40269.9|40249.9|3
1655738850000|2022-06-20 15:27:30|40285.2|40265.2|40285.2|40265.2|40285.2|40265.2|40285.2|40265.2|1
1655738860000|2022-06-20 15:27:40|40285.4|40265.4|40292.7|40272.7|40297.7|40277.7|40285.4|40265.4|16
1655738870000|2022-06-20 15:27:50|40294.9|40274.9|40297.7|40277.7|40297.7|40277.7|40292.7|40272.7|4
1655738880000|2022-06-20 15:28:00|40297.4|40277.4|40302.4|40282.4|40304.9|40284.9|40297.4|40277.4|6
1655738890000|2022-06-20 15:28:10|40302.2|40282.2|40330.2|40310.2|40330.2|40310.2|40301.9|40281.9|16
1655738900000|2022-06-20 15:28:20|40332.4|40312.4|40332.7|40312.7|40337.2|40317.2|40332.4|40312.4|14
1655738910000|2022-06-20 15:28:30|40337.7|40317.7|40350.2|40330.2|40350.2|40330.2|40337.7|40317.7|15
1655738920000|2022-06-20 15:28:40|40349.9|40329.9|40350.2|40330.2|40350.2|40330.2|40349.9|40329.9|3
1655738930000|2022-06-20 15:28:50|40352.4|40332.4|40357.4|40337.4|40360.2|40340.2|40352.4|40332.4|25
1655738940000|2022-06-20 15:29:00|40357.2|40337.2|40332.7|40312.7|40357.4|40337.4|40332.7|40312.7|10
1655738950000|2022-06-20 15:29:10|40330.2|40310.2|40304.9|40284.9|40330.2|40310.2|40304.9|40284.9|17
1655738960000|2022-06-20 15:29:20|40307.2|40287.2|40302.2|40282.2|40307.2|40287.2|40302.2|40282.2|10
1655738970000|2022-06-20 15:29:30|40299.9|40279.9|40294.9|40274.9|40299.9|40279.9|40292.4|40272.4|12
1655738980000|2022-06-20 15:29:40|40297.4|40277.4|40309.7|40289.7|40309.9|40289.9|40297.4|40277.4|3
1655738990000|2022-06-20 15:29:50|40307.2|40287.2|40312.2|40292.2|40312.4|40292.4|40307.2|40287.2|6
1655739000000|2022-06-20 15:30:00|40312.4|40292.4|40309.9|40289.9|40314.7|40294.7|40307.4|40287.4|4
1655739010000|2022-06-20 15:30:10|40309.7|40289.7|40304.9|40284.9|40309.7|40289.7|40302.7|40282.7|7
1655739020000|2022-06-20 15:30:20|40307.2|40287.2|40299.9|40279.9|40307.7|40287.7|40299.9|40279.9|8
1655739030000|2022-06-20 15:30:30|40300.2|40280.2|40297.4|40277.4|40302.4|40282.4|40297.4|40277.4|6
1655739040000|2022-06-20 15:30:40|40297.2|40277.2|40294.7|40274.7|40297.4|40277.4|40294.7|40274.7|3
1655739050000|2022-06-20 15:30:50|40294.9|40274.9|40294.4|40274.4|40294.9|40274.9|40294.4|40274.4|2
1655739060000|2022-06-20 15:31:00|40289.9|40269.9|40280.2|40260.2|40289.9|40269.9|40280.2|40260.2|14
1655739070000|2022-06-20 15:31:10|||||||||2
1655739080000|2022-06-20 15:31:20|40282.4|40262.4|40284.9|40264.9|40287.7|40267.7|40282.4|40262.4|6
1655739090000|2022-06-20 15:31:30|40285.2|40265.2|40290.5|40270.5|40290.5|40270.5|40285.2|40265.2|5
1655739100000|2022-06-20 15:31:40|40292.7|40272.7|40292.4|40272.4|40294.9|40274.9|40289.9|40269.9|8
1655739110000|2022-06-20 15:31:50|40292.2|40272.2|40292.2|40272.2|40292.4|40272.4|40292.2|40272.2|4
1655739120000|2022-06-20 15:32:00|40289.9|40269.9|40277.4|40257.4|40292.2|40272.2|40277.4|40257.4|6
1655739130000|2022-06-20 15:32:10|40272.7|40252.7|40272.4|40252.4|40275.2|40255.2|40272.4|40252.4|4
1655739140000|2022-06-20 15:32:20|40269.9|40249.9|40262.2|40242.2|40269.9|40249.9|40261.9|40241.9|6
1655739150000|2022-06-20 15:32:30|40262.4|40242.4|40255.2|40235.2|40264.9|40244.9|40255.2|40235.2|8
1655739170000|2022-06-20 15:32:50|40255.5|40235.5|40262.4|40242.4|40262.4|40242.4|40255.5|40235.5|3
1655739180000|2022-06-20 15:33:00|40260.2|40240.2|40260.2|40240.2|40260.2|40240.2|40260.2|40240.2|0
1655739190000|2022-06-20 15:33:10|40257.7|40237.7|40258|40238|40258|40238|40257.7|40237.7|1
1655739200000|2022-06-20 15:33:20|40258.2|40238.2|40258.2|40238.2|40258.5|40238.5|40258.2|40238.2|5
1655739210000|2022-06-20 15:33:30|40260.5|40240.5|40270.5|40250.5|40270.5|40250.5|40260.5|40240.5|5
1655739220000|2022-06-20 15:33:40|40272.7|40252.7|40274.9|40254.9|40275.5|40255.5|40272.7|40252.7|3
1655739230000|2022-06-20 15:33:50|40272.7|40252.7|40275.2|40255.2|40275.2|40255.2|40272.7|40252.7|4
1655739240000|2022-06-20 15:34:00|40272.7|40252.7|40269.9|40249.9|40272.7|40252.7|40267.2|40247.2|3
1655739250000|2022-06-20 15:34:10|40270|40250|40277.5|40257.5|40277.7|40257.7|40270|40250|6
1655739260000|2022-06-20 15:34:20|40277.7|40257.7|40277.7|40257.7|40277.7|40257.7|40277.7|40257.7|0
1655739270000|2022-06-20 15:34:30|40275|40255|40275.5|40255.5|40275.5|40255.5|40275|40255|1
1655739280000|2022-06-20 15:34:40|40275.2|40255.2|40275|40255|40275.2|40255.2|40275|40255|0
1655739290000|2022-06-20 15:34:50|40277.2|40257.2|40279.7|40259.7|40279.7|40259.7|40277.2|40257.2|2
1655739300000|2022-06-20 15:35:00|40277.2|40257.2|40274.7|40254.7|40277.2|40257.2|40274.7|40254.7|11
1655739330000|2022-06-20 15:35:30|40274.4|40254.4|40274.4|40254.4|40277.2|40257.2|40274.4|40254.4|2
1655739340000|2022-06-20 15:35:40|40274.7|40254.7|40275|40255|40277.2|40257.2|40274.7|40254.7|4
1655739350000|2022-06-20 15:35:50|40277.2|40257.2|40278|40258|40278|40258|40275|40255|4
1655739360000|2022-06-20 15:36:00|40277.7|40257.7|40280|40260|40280.2|40260.2|40277.7|40257.7|0
1655739370000|2022-06-20 15:36:10|40282.2|40262.2|40284.4|40264.4|40284.4|40264.4|40282.2|40262.2|3
1655739380000|2022-06-20 15:36:20|40284.7|40264.7|40287.7|40267.7|40287.7|40267.7|40284.7|40264.7|3
1655739390000|2022-06-20 15:36:30|40290|40270|40292.5|40272.5|40292.5|40272.5|40290|40270|1
1655739400000|2022-06-20 15:36:40|40292.7|40272.7|40295.5|40275.5|40295.5|40275.5|40292.7|40272.7|1
1655739410000|2022-06-20 15:36:50|40295.2|40275.2|40300.2|40280.2|40300.2|40280.2|40295.2|40275.2|1
1655739420000|2022-06-20 15:37:00|40297.7|40277.7|40302.7|40282.7|40303|40283|40297.7|40277.7|13
1655739430000|2022-06-20 15:37:10|40303|40283|40303|40283|40303|40283|40303|40283|1
1655739440000|2022-06-20 15:37:20|40305.2|40285.2|40305|40285|40305.2|40285.2|40305|40285|2
1655739450000|2022-06-20 15:37:30|40309.4|40289.4|40302.5|40282.5|40309.4|40289.4|40302.5|40282.5|2
1655739460000|2022-06-20 15:37:40|40304.7|40284.7|40307.7|40287.7|40310.5|40290.5|40304.7|40284.7|3
1655739470000|2022-06-20 15:37:50|40310|40290|40327.7|40307.7|40327.7|40307.7|40310|40290|3
1655739480000|2022-06-20 15:38:00|40330|40310|40327.2|40307.2|40330|40310|40322.7|40302.7|11
1655739490000|2022-06-20 15:38:10|40325|40305|40315.2|40295.2|40325|40305|40315.2|40295.2|10
1655739500000|2022-06-20 15:38:20|40315|40295|40307.5|40287.5|40315|40295|40307.5|40287.5|10
1655739510000|2022-06-20 15:38:30|40307.2|40287.2|40302.2|40282.2|40307.2|40287.2|40302.2|40282.2|7
1655739520000|2022-06-20 15:38:40|40302.5|40282.5|40322.5|40302.5|40322.5|40302.5|40302.2|40282.2|9
1655739530000|2022-06-20 15:38:50|40324.7|40304.7|40334.7|40314.7|40334.7|40314.7|40324.7|40304.7|0
1655739540000|2022-06-20 15:39:00|40332.5|40312.5|40335|40315|40335|40315|40332.5|40312.5|2
1655739550000|2022-06-20 15:39:10|40332.5|40312.5|40337.2|40317.2|40337.2|40317.2|40332.5|40312.5|4
1655739560000|2022-06-20 15:39:20|40337.5|40317.5|40345|40325|40345|40325|40337.5|40317.5|1
1655739570000|2022-06-20 15:39:30|40342.5|40322.5|40342.5|40322.5|40345|40325|40342.5|40322.5|1
1655739580000|2022-06-20 15:39:40|40342.7|40322.7|40347.2|40327.2|40347.5|40327.5|40342.5|40322.5|3
1655739590000|2022-06-20 15:39:50|40347.5|40327.5|40347.2|40327.2|40350|40330|40347.2|40327.2|6
1655739600000|2022-06-20 15:40:00|40347|40327|40330|40310|40347|40327|40330|40310|7
1655739610000|2022-06-20 15:40:10|40317.2|40297.2|40312.2|40292.2|40317.2|40297.2|40312.2|40292.2|6
1655739620000|2022-06-20 15:40:20|40312.5|40292.5|40325|40305|40327.5|40307.5|40312.5|40292.5|5
1655739630000|2022-06-20 15:40:30|40325.2|40305.2|40332.5|40312.5|40334.7|40314.7|40325.2|40305.2|2
1655739640000|2022-06-20 15:40:40|40334.7|40314.7|40334.7|40314.7|40335.2|40315.2|40334.5|40314.5|3
1655739650000|2022-06-20 15:40:50|40337|40317|40332|40312|40337|40317|40332|40312|0
1655739660000|2022-06-20 15:41:00|40329.7|40309.7|40317.2|40297.2|40329.7|40309.7|40317.2|40297.2|9
1655739670000|2022-06-20 15:41:10|40307.2|40287.2|40310|40290|40310.2|40290.2|40307.2|40287.2|5
1655739680000|2022-06-20 15:41:20|40312.2|40292.2|40312.2|40292.2|40312.2|40292.2|40312.2|40292.2|0
1655739690000|2022-06-20 15:41:30|40315|40295|40317.5|40297.5|40317.5|40297.5|40314.7|40294.7|5
1655739700000|2022-06-20 15:41:40|40317.2|40297.2|40317.2|40297.2|40317.2|40297.2|40317.2|40297.2|0
1655739710000|2022-06-20 15:41:50|40317.5|40297.5|40335|40315|40335|40315|40317.5|40297.5|17
1655739720000|2022-06-20 15:42:00|40337.5|40317.5|40347.2|40327.2|40347.5|40327.5|40337.5|40317.5|2
1655739730000|2022-06-20 15:42:10|40345|40325|40342.5|40322.5|40345|40325|40342.5|40322.5|2
1655739740000|2022-06-20 15:42:20|40342.2|40322.2|40342.7|40322.7|40342.7|40322.7|40342.2|40322.2|3
1655739750000|2022-06-20 15:42:30|40345|40325|40342.2|40322.2|40345|40325|40342.2|40322.2|0
1655739760000|2022-06-20 15:42:40|40342.5|40322.5|40349.7|40329.7|40349.7|40329.7|40342.5|40322.5|4
1655739770000|2022-06-20 15:42:50|40352.2|40332.2|40352.2|40332.2|40352.2|40332.2|40352.2|40332.2|1
1655739780000|2022-06-20 15:43:00|40352|40332|40357.2|40337.2|40357.5|40337.5|40349.7|40329.7|4
1655739790000|2022-06-20 15:43:10|40357|40337|40352.2|40332.2|40357|40337|40347.5|40327.5|17
1655739800000|2022-06-20 15:43:20|40352.5|40332.5|40352.2|40332.2|40355|40335|40352.2|40332.2|8
1655739810000|2022-06-20 15:43:30|40352.5|40332.5|40352.5|40332.5|40352.5|40332.5|40352.2|40332.2|2
1655739820000|2022-06-20 15:43:40|40354.7|40334.7|40347.2|40327.2|40354.7|40334.7|40347.2|40327.2|4
1655739830000|2022-06-20 15:43:50|40345|40325|40352.2|40332.2|40352.2|40332.2|40345|40325|3
1655739840000|2022-06-20 15:44:00|40352.5|40332.5|40347.5|40327.5|40354.7|40334.7|40347.5|40327.5|2
1655739850000|2022-06-20 15:44:10|40345.2|40325.2|40352.7|40332.7|40352.7|40332.7|40345.2|40325.2|2
1655739860000|2022-06-20 15:44:20|40355|40335|40355|40335|40357.7|40337.7|40355|40335|2
1655739870000|2022-06-20 15:44:30|||||||||3
1655739880000|2022-06-20 15:44:40|||||||||2
1655739890000|2022-06-20 15:44:50|40357.2|40337.2|40357.2|40337.2|40357.2|40337.2|40357.2|40337.2|3
1655739900000|2022-06-20 15:45:00|40354.7|40334.7|40362.2|40342.2|40362.2|40342.2|40354.7|40334.7|14
1655739910000|2022-06-20 15:45:10|40362.5|40342.5|40357.5|40337.5|40362.5|40342.5|40357|40337|4
1655739920000|2022-06-20 15:45:20|40360|40340|40372.5|40352.5|40372.5|40352.5|40360|40340|39
1655739930000|2022-06-20 15:45:30|40375|40355|40382.5|40362.5|40384.7|40364.7|40375|40355|18
1655739940000|2022-06-20 15:45:40|40385|40365|40382.5|40362.5|40385|40365|40380.2|40360.2|6
1655739950000|2022-06-20 15:45:50|40387.5|40367.5|40397.2|40377.2|40399.7|40379.7|40387.5|40367.5|21
1655739960000|2022-06-20 15:46:00|40397.5|40377.5|40397|40377|40402.2|40382.2|40387.5|40367.5|29
1655739970000|2022-06-20 15:46:10|40396.7|40376.7|40394.2|40374.2|40397|40377|40394.2|40374.2|2
1655739980000|2022-06-20 15:46:20|40396.7|40376.7|40399|40379|40399.5|40379.5|40396.7|40376.7|5
1655739990000|2022-06-20 15:46:30|40396.7|40376.7|40399.5|40379.5|40399.5|40379.5|40396.7|40376.7|2
1655740000000|2022-06-20 15:46:40|40401.7|40381.7|40401.7|40381.7|40402|40382|40401.7|40381.7|6
1655740010000|2022-06-20 15:46:50|40402|40382|40401.7|40381.7|40406.7|40386.7|40401.7|40381.7|8
1655740020000|2022-06-20 15:47:00|40402|40382|40406.7|40386.7|40406.7|40386.7|40401.7|40381.7|7
1655740030000|2022-06-20 15:47:10|40409.2|40389.2|40412|40392|40414.5|40394.5|40409.2|40389.2|22
1655740040000|2022-06-20 15:47:20|40414.2|40394.2|40409|40389|40414.2|40394.2|40409|40389|9
1655740050000|2022-06-20 15:47:30|40406.7|40386.7|40404.2|40384.2|40406.7|40386.7|40404.2|40384.2|4
1655740060000|2022-06-20 15:47:40|40402|40382|40399.5|40379.5|40402|40382|40399.5|40379.5|8
1655740070000|2022-06-20 15:47:50|40401.7|40381.7|40404.2|40384.2|40404.2|40384.2|40401.7|40381.7|3
1655740080000|2022-06-20 15:48:00|40404.5|40384.5|40404.5|40384.5|40404.5|40384.5|40404.5|40384.5|2
1655740090000|2022-06-20 15:48:10|40404.7|40384.7|40407.2|40387.2|40407.2|40387.2|40404.7|40384.7|7
1655740100000|2022-06-20 15:48:20|40409.2|40389.2|40404.5|40384.5|40409.2|40389.2|40404.5|40384.5|1
1655740110000|2022-06-20 15:48:30|40406.7|40386.7|40402|40382|40406.7|40386.7|40402|40382|61
1655740120000|2022-06-20 15:48:40|40402.2|40382.2|40387.2|40367.2|40402.2|40382.2|40387.2|40367.2|7
1655740130000|2022-06-20 15:48:50|40389.7|40369.7|40384.7|40364.7|40389.7|40369.7|40384.7|40364.7|4
1655740140000|2022-06-20 15:49:00|40387.2|40367.2|40387.2|40367.2|40387.5|40367.5|40387.2|40367.2|2
1655740150000|2022-06-20 15:49:10|40387|40367|40384.7|40364.7|40387|40367|40384.7|40364.7|0
1655740160000|2022-06-20 15:49:20|40384.5|40364.5|40384.2|40364.2|40384.5|40364.5|40384.2|40364.2|6
1655740170000|2022-06-20 15:49:30|||||||||1
1655740180000|2022-06-20 15:49:40|40384.5|40364.5|40387.2|40367.2|40387.2|40367.2|40382.2|40362.2|6
1655740190000|2022-06-20 15:49:50|40387.5|40367.5|40387.5|40367.5|40392.2|40372.2|40387.5|40367.5|6
1655740200000|2022-06-20 15:50:00|40389.7|40369.7|40389.7|40369.7|40389.7|40369.7|40384.7|40364.7|8
1655740210000|2022-06-20 15:50:10|40387.5|40367.5|40385|40365|40387.5|40367.5|40385|40365|2
1655740220000|2022-06-20 15:50:20|||||||||1
1655740230000|2022-06-20 15:50:30|40387.5|40367.5|40389.7|40369.7|40392.2|40372.2|40387.5|40367.5|4
1655740240000|2022-06-20 15:50:40|40387.5|40367.5|40387.5|40367.5|40387.5|40367.5|40387.5|40367.5|4
1655740250000|2022-06-20 15:50:50|40389.7|40369.7|40389.7|40369.7|40392.2|40372.2|40389.7|40369.7|0
1655740260000|2022-06-20 15:51:00|40392.2|40372.2|40389.7|40369.7|40392.2|40372.2|40389.7|40369.7|1
1655740270000|2022-06-20 15:51:10|40390|40370|40395.2|40375.2|40395.2|40375.2|40390|40370|6
1655740280000|2022-06-20 15:51:20|40397.7|40377.7|40402.7|40382.7|40402.7|40382.7|40397.7|40377.7|3
1655740290000|2022-06-20 15:51:30|40405|40385|40405.5|40385.5|40405.5|40385.5|40405|40385|1
1655740300000|2022-06-20 15:51:40|40405.7|40385.7|40408|40388|40410.2|40390.2|40405.5|40385.5|8
1655740310000|2022-06-20 15:51:50|40410.2|40390.2|40407.7|40387.7|40410.2|40390.2|40407.7|40387.7|10
1655740320000|2022-06-20 15:52:00|40407.5|40387.5|40440.7|40420.7|40440.7|40420.7|40407.5|40387.5|13
1655740330000|2022-06-20 15:52:10|40443|40423|40440.5|40420.5|40443|40423|40440.5|40420.5|5
1655740340000|2022-06-20 15:52:20|40442.7|40422.7|40442.5|40422.5|40442.7|40422.7|40442.2|40422.2|5
1655740350000|2022-06-20 15:52:30|40442.2|40422.2|40442.7|40422.7|40442.7|40422.7|40442.2|40422.2|3
1655740360000|2022-06-20 15:52:40|40443|40423|40448|40428|40448|40428|40442.7|40422.7|4
1655740370000|2022-06-20 15:52:50|40452.5|40432.5|40457.7|40437.7|40457.7|40437.7|40452.5|40432.5|5
1655740380000|2022-06-20 15:53:00|40455|40435|40452.5|40432.5|40455|40435|40452.5|40432.5|4
1655740390000|2022-06-20 15:53:10|40452.2|40432.2|40452.2|40432.2|40452.2|40432.2|40452.2|40432.2|1
1655740400000|2022-06-20 15:53:20|40447.7|40427.7|40445|40425|40447.7|40427.7|40445|40425|11
1655740410000|2022-06-20 15:53:30|40445.2|40425.2|40442.5|40422.5|40447.5|40427.5|40442.5|40422.5|8
1655740420000|2022-06-20 15:53:40|40440.2|40420.2|40437.5|40417.5|40440.2|40420.2|40437.5|40417.5|6
1655740430000|2022-06-20 15:53:50|40437.2|40417.2|40429.7|40409.7|40437.2|40417.2|40429.7|40409.7|8
1655740440000|2022-06-20 15:54:00|40427.5|40407.5|40414.7|40394.7|40427.5|40407.5|40414.7|40394.7|6
1655740450000|2022-06-20 15:54:10|40412.2|40392.2|40412.2|40392.2|40412.2|40392.2|40412.2|40392.2|6
1655740460000|2022-06-20 15:54:20|40410|40390|40399.7|40379.7|40410|40390|40399.7|40379.7|10
1655740470000|2022-06-20 15:54:30|40402.2|40382.2|40400|40380|40402.2|40382.2|40400|40380|0
1655740480000|2022-06-20 15:54:40|40402.2|40382.2|40402.2|40382.2|40402.2|40382.2|40402.2|40382.2|2
1655740490000|2022-06-20 15:54:50|40405|40385|40409.7|40389.7|40410|40390|40405|40385|3
1655740500000|2022-06-20 15:55:00|40407.2|40387.2|40405|40385|40407.5|40387.5|40402.5|40382.5|15
1655740510000|2022-06-20 15:55:10|40409.5|40389.5|40425|40405|40427.5|40407.5|40409.5|40389.5|7
1655740520000|2022-06-20 15:55:20|40427.5|40407.5|40427.5|40407.5|40427.5|40407.5|40425|40405|3
1655740530000|2022-06-20 15:55:30|40430|40410|40432.7|40412.7|40432.7|40412.7|40430|40410|1
1655740540000|2022-06-20 15:55:40|40435.2|40415.2|40435.2|40415.2|40435.2|40415.2|40435.2|40415.2|0
1655740560000|2022-06-20 15:56:00|40435.5|40415.5|40435|40415|40435.5|40415.5|40435|40415|6
1655740580000|2022-06-20 15:56:20|40434.7|40414.7|40420|40400|40434.7|40414.7|40420|40400|10
1655740590000|2022-06-20 15:56:30|40420.2|40400.2|40422.5|40402.5|40422.5|40402.5|40420.2|40400.2|1
1655740600000|2022-06-20 15:56:40|40424.7|40404.7|40432.2|40412.2|40434.5|40414.5|40424.7|40404.7|13
1655740610000|2022-06-20 15:56:50|40432.5|40412.5|40430|40410|40432.5|40412.5|40430|40410|2
1655740620000|2022-06-20 15:57:00|40427.7|40407.7|40424.7|40404.7|40427.7|40407.7|40424.7|40404.7|1
1655740630000|2022-06-20 15:57:10|40422.5|40402.5|40420|40400|40424.7|40404.7|40420|40400|0
1655740640000|2022-06-20 15:57:20|||||||||1
1655740650000|2022-06-20 15:57:30|40417.5|40397.5|40415|40395|40417.5|40397.5|40415|40395|0
1655740660000|2022-06-20 15:57:40|40414.7|40394.7|40414.5|40394.5|40414.7|40394.7|40412|40392|3
1655740670000|2022-06-20 15:57:50|40412.2|40392.2|40412.5|40392.5|40414.7|40394.7|40409.7|40389.7|1
1655740680000|2022-06-20 15:58:00|40412.2|40392.2|40412.2|40392.2|40412.2|40392.2|40410|40390|2
1655740690000|2022-06-20 15:58:10|40409.7|40389.7|40409.7|40389.7|40409.7|40389.7|40409.7|40389.7|1
1655740700000|2022-06-20 15:58:20|40412.2|40392.2|40414.5|40394.5|40414.5|40394.5|40407|40387|16
1655740710000|2022-06-20 15:58:30|40414.2|40394.2|40424.2|40404.2|40424.2|40404.2|40414.2|40394.2|27
1655740720000|2022-06-20 15:58:40|40417|40397|40399.2|40379.2|40417|40397|40399.2|40379.2|7
1655740730000|2022-06-20 15:58:50|40399|40379|40396.5|40376.5|40399|40379|40396.5|40376.5|0
1655740740000|2022-06-20 15:59:00|40394.2|40374.2|40394.2|40374.2|40394.2|40374.2|40394.2|40374.2|6
1655740750000|2022-06-20 15:59:10|||||||||4
1655740760000|2022-06-20 15:59:20|40391.7|40371.7|40391.7|40371.7|40391.7|40371.7|40391.7|40371.7|0
1655740770000|2022-06-20 15:59:30|40389.2|40369.2|40389.2|40369.2|40389.2|40369.2|40389.2|40369.2|5
1655740780000|2022-06-20 15:59:40|40389|40369|40386.7|40366.7|40389|40369|40386.7|40366.7|37
1655740790000|2022-06-20 15:59:50|40384.5|40364.5|40381.7|40361.7|40384.5|40364.5|40381.7|40361.7|6
1655740800000|2022-06-20 16:00:00|40381.5|40361.5|40359.2|40339.2|40381.5|40361.5|40356.7|40336.7|21
1655740810000|2022-06-20 16:00:10|40359|40339|40339.5|40319.5|40359.2|40339.2|40329.5|40309.5|20
1655740820000|2022-06-20 16:00:20|40339.2|40319.2|40334.5|40314.5|40339.5|40319.5|40332|40312|12
1655740830000|2022-06-20 16:00:30|40332|40312|40334.7|40314.7|40337|40317|40332|40312|7
1655740840000|2022-06-20 16:00:40|40337|40317|40329.5|40309.5|40337|40317|40329.5|40309.5|5
1655740850000|2022-06-20 16:00:50|40327|40307|40327|40307|40327|40307|40327|40307|1
1655740860000|2022-06-20 16:01:00|40331.7|40311.7|40332|40312|40332|40312|40329.7|40309.7|3
1655740870000|2022-06-20 16:01:10|40329.5|40309.5|40329.5|40309.5|40329.7|40309.7|40329.5|40309.5|2
1655740880000|2022-06-20 16:01:20|40331.7|40311.7|40324.5|40304.5|40332|40312|40324.5|40304.5|8
1655740890000|2022-06-20 16:01:30|40324.7|40304.7|40324.7|40304.7|40324.7|40304.7|40324.5|40304.5|0
1655740900000|2022-06-20 16:01:40|40324.5|40304.5|40324.5|40304.5|40324.5|40304.5|40324.5|40304.5|1
1655740920000|2022-06-20 16:02:00|40322.3|40302.3|40319.5|40299.5|40322.3|40302.3|40319.5|40299.5|2
1655740930000|2022-06-20 16:02:10|40316.7|40296.7|40314.5|40294.5|40316.7|40296.7|40314.5|40294.5|5
1655740940000|2022-06-20 16:02:20|40316.7|40296.7|40319.8|40299.8|40319.8|40299.8|40316.7|40296.7|7
1655740950000|2022-06-20 16:02:30|40324.5|40304.5|40321.7|40301.7|40324.5|40304.5|40321.7|40301.7|3
1655740960000|2022-06-20 16:02:40|40319.5|40299.5|40319.5|40299.5|40319.5|40299.5|40319.5|40299.5|0
1655740970000|2022-06-20 16:02:50|40317|40297|40316.7|40296.7|40317|40297|40316.7|40296.7|1
1655740990000|2022-06-20 16:03:10|40307.3|40287.3|40307.3|40287.3|40307.3|40287.3|40307.3|40287.3|6
1655741000000|2022-06-20 16:03:20|40310|40290|40310|40290|40312.5|40292.5|40310|40290|3
1655741010000|2022-06-20 16:03:30|40309.8|40289.8|40312.3|40292.3|40312.3|40292.3|40307.3|40287.3|6
1655741020000|2022-06-20 16:03:40|40310|40290|40312.3|40292.3|40312.3|40292.3|40309.8|40289.8|3
1655741030000|2022-06-20 16:03:50|40312|40292|40312.3|40292.3|40312.3|40292.3|40312|40292|1
1655741040000|2022-06-20 16:04:00|40309.8|40289.8|40312.3|40292.3|40312.3|40292.3|40307.5|40287.5|0
1655741050000|2022-06-20 16:04:10|40314.8|40294.8|40309.8|40289.8|40314.8|40294.8|40309.8|40289.8|3
1655741060000|2022-06-20 16:04:20|40310.3|40290.3|40312.5|40292.5|40312.5|40292.5|40309.8|40289.8|6
1655741080000|2022-06-20 16:04:40|40312.3|40292.3|40312.3|40292.3|40312.3|40292.3|40312.3|40292.3|4
1655741090000|2022-06-20 16:04:50|40312.5|40292.5|40320|40300|40320|40300|40312.5|40292.5|1
1655741100000|2022-06-20 16:05:00|40322.3|40302.3|40319.5|40299.5|40324.8|40304.8|40317.3|40297.3|17
1655741110000|2022-06-20 16:05:10|40319.2|40299.2|40311.7|40291.7|40319.2|40299.2|40311.7|40291.7|6
1655741120000|2022-06-20 16:05:20|40312|40292|40332.5|40312.5|40332.5|40312.5|40312|40292|12
1655741130000|2022-06-20 16:05:30|40332.8|40312.8|40332.5|40312.5|40332.8|40312.8|40332.5|40312.5|0
1655741140000|2022-06-20 16:05:40|40332.3|40312.3|40332.3|40312.3|40332.3|40312.3|40332.3|40312.3|1
1655741160000|2022-06-20 16:06:00|40330|40310|40330|40310|40330|40310|40330|40310|0
1655741170000|2022-06-20 16:06:10|40332.3|40312.3|40337|40317|40342.3|40322.3|40332.3|40312.3|12
1655741180000|2022-06-20 16:06:20|40336.8|40316.8|40322|40302|40336.8|40316.8|40321.8|40301.8|4
1655741190000|2022-06-20 16:06:30|40319.5|40299.5|40322|40302|40322|40302|40319.5|40299.5|4
1655741200000|2022-06-20 16:06:40|40324.8|40304.8|40329.5|40309.5|40329.5|40309.5|40324.8|40304.8|4
1655741210000|2022-06-20 16:06:50|40331.8|40311.8|40331.8|40311.8|40331.8|40311.8|40331.8|40311.8|0
1655741220000|2022-06-20 16:07:00|||||||||1
1655741230000|2022-06-20 16:07:10|40322.3|40302.3|40332|40312|40332|40312|40322.3|40302.3|7
1655741250000|2022-06-20 16:07:30|40334.3|40314.3|40334.5|40314.5|40334.5|40314.5|40334.3|40314.3|2
1655741260000|2022-06-20 16:07:40|40332.3|40312.3|40332.3|40312.3|40332.3|40312.3|40332.3|40312.3|0
1655741280000|2022-06-20 16:08:00|40332|40312|40332|40312|40332|40312|40331.8|40311.8|1
1655741300000|2022-06-20 16:08:20|40334.3|40314.3|40334.3|40314.3|40334.3|40314.3|40334.3|40314.3|1
1655741310000|2022-06-20 16:08:30|40334.5|40314.5|40334.5|40314.5|40334.5|40314.5|40334.5|40314.5|0
1655741330000|2022-06-20 16:08:50|40337|40317|40337.3|40317.3|40337.3|40317.3|40337|40317|1
1655741350000|2022-06-20 16:09:10|40337.5|40317.5|40342.3|40322.3|40342.3|40322.3|40337.5|40317.5|1
1655741360000|2022-06-20 16:09:20|40344.5|40324.5|40349|40329|40349|40329|40344.5|40324.5|1
1655741380000|2022-06-20 16:09:40|40351.5|40331.5|40352.3|40332.3|40352.3|40332.3|40351.5|40331.5|4
1655741390000|2022-06-20 16:09:50|40354.5|40334.5|40357.3|40337.3|40357.3|40337.3|40354.5|40334.5|3
1655741400000|2022-06-20 16:10:00|40359.8|40339.8|40347|40327|40359.8|40339.8|40347|40327|22
1655741410000|2022-06-20 16:10:10|40349.3|40329.3|40349.3|40329.3|40349.3|40329.3|40349.3|40329.3|2
1655741420000|2022-06-20 16:10:20|||||||||1
1655741430000|2022-06-20 16:10:30|40347|40327|40347|40327|40347|40327|40347|40327|1
1655741440000|2022-06-20 16:10:40|40351.8|40331.8|40351.8|40331.8|40351.8|40331.8|40351.8|40331.8|4
1655741450000|2022-06-20 16:10:50|40354.5|40334.5|40354.5|40334.5|40354.5|40334.5|40354.5|40334.5|2
1655741460000|2022-06-20 16:11:00|40354.8|40334.8|40357|40337|40357|40337|40354.8|40334.8|2
1655741470000|2022-06-20 16:11:10|40359.3|40339.3|40356.8|40336.8|40359.3|40339.3|40356.8|40336.8|2
1655741490000|2022-06-20 16:11:30|40354|40334|40351.8|40331.8|40354|40334|40351.8|40331.8|1
1655741500000|2022-06-20 16:11:40|||||||||1
1655741510000|2022-06-20 16:11:50|40351.5|40331.5|40349.3|40329.3|40351.5|40331.5|40349.3|40329.3|1
1655741520000|2022-06-20 16:12:00|40346.8|40326.8|40331.8|40311.8|40346.8|40326.8|40331.8|40311.8|18
1655741530000|2022-06-20 16:12:10|40334|40314|40331.8|40311.8|40334|40314|40331.8|40311.8|0
1655741540000|2022-06-20 16:12:20|40331.5|40311.5|40331.5|40311.5|40331.5|40311.5|40331.5|40311.5|3
1655741550000|2022-06-20 16:12:30|40329.3|40309.3|40326.8|40306.8|40329.3|40309.3|40326.8|40306.8|1
1655741590000|2022-06-20 16:13:10|40324.3|40304.3|40324.3|40304.3|40324.3|40304.3|40324.3|40304.3|4
1655741600000|2022-06-20 16:13:20|40324.5|40304.5|40336.8|40316.8|40336.8|40316.8|40324.3|40304.3|10
1655741620000|2022-06-20 16:13:40|40334.5|40314.5|40334.5|40314.5|40334.5|40314.5|40334.5|40314.5|0
1655741630000|2022-06-20 16:13:50|40334.3|40314.3|40326.8|40306.8|40334.3|40314.3|40326.8|40306.8|4
1655741640000|2022-06-20 16:14:00|40329|40309|40329|40309|40329|40309|40329|40309|3
1655741650000|2022-06-20 16:14:10|40324.5|40304.5|40329.3|40309.3|40329.3|40309.3|40324.5|40304.5|3
1655741670000|2022-06-20 16:14:30|40329.5|40309.5|40329.3|40309.3|40329.5|40309.5|40329.3|40309.3|0
1655741680000|2022-06-20 16:14:40|40329.5|40309.5|40334.3|40314.3|40334.3|40314.3|40329.5|40309.5|1
1655741690000|2022-06-20 16:14:50|40336.5|40316.5|40336.8|40316.8|40336.8|40316.8|40336.5|40316.5|0
1655741700000|2022-06-20 16:15:00|40331|40311|40323.8|40303.8|40331|40311|40323.5|40303.5|17
1655741710000|2022-06-20 16:15:10|40326|40306|40331.3|40311.3|40334|40314|40323.8|40303.8|10
1655741720000|2022-06-20 16:15:20|40331.5|40311.5|40331.5|40311.5|40331.5|40311.5|40331.5|40311.5|1
1655741730000|2022-06-20 16:15:30|40331.8|40311.8|40348.8|40328.8|40348.8|40328.8|40331.8|40311.8|7
1655741740000|2022-06-20 16:15:40|40348.5|40328.5|40349|40329|40349|40329|40344|40324|13
1655741750000|2022-06-20 16:15:50|40351.3|40331.3|40351.3|40331.3|40353.5|40333.5|40351.3|40331.3|0
1655741760000|2022-06-20 16:16:00|40353.8|40333.8|40353.8|40333.8|40353.8|40333.8|40351.3|40331.3|0
1655741770000|2022-06-20 16:16:10|40354.5|40334.5|40356.8|40336.8|40356.8|40336.8|40354.5|40334.5|9
1655741780000|2022-06-20 16:16:20|40359.3|40339.3|40364|40344|40364|40344|40359.3|40339.3|4
1655741790000|2022-06-20 16:16:30|40363.8|40343.8|40359|40339|40366|40346|40359|40339|4
1655741800000|2022-06-20 16:16:40|40361.3|40341.3|40361.8|40341.8|40361.8|40341.8|40361.3|40341.3|2
1655741810000|2022-06-20 16:16:50|40364|40344|40366.3|40346.3|40366.3|40346.3|40364|40344|0
1655741820000|2022-06-20 16:17:00|40361.3|40341.3|40366.3|40346.3|40366.3|40346.3|40361.3|40341.3|6
1655741830000|2022-06-20 16:17:10|40366.8|40346.8|40386.5|40366.5|40386.5|40366.5|40366.8|40346.8|21
1655741840000|2022-06-20 16:17:20|40389|40369|40386.3|40366.3|40389|40369|40386.3|40366.3|1
1655741850000|2022-06-20 16:17:30|40386.5|40366.5|40391.5|40371.5|40391.5|40371.5|40386.5|40366.5|3
1655741860000|2022-06-20 16:17:40|||||||||2
1655741870000|2022-06-20 16:17:50|40389.3|40369.3|40389.3|40369.3|40389.3|40369.3|40389.3|40369.3|1
1655741880000|2022-06-20 16:18:00|40389|40369|40391.3|40371.3|40391.3|40371.3|40388.8|40368.8|2
1655741890000|2022-06-20 16:18:10|40393.8|40373.8|40393.8|40373.8|40393.8|40373.8|40393.8|40373.8|1
1655741900000|2022-06-20 16:18:20|40396.3|40376.3|40401.5|40381.5|40401.5|40381.5|40396.3|40376.3|7
1655741910000|2022-06-20 16:18:30|40401.3|40381.3|40401.5|40381.5|40401.5|40381.5|40401.3|40381.3|1
1655741920000|2022-06-20 16:18:40|40401.3|40381.3|40401.3|40381.3|40401.3|40381.3|40401.3|40381.3|2
1655741930000|2022-06-20 16:18:50|40401.8|40381.8|40404|40384|40404|40384|40401.8|40381.8|1
1655741940000|2022-06-20 16:19:00|40401.3|40381.3|40401.5|40381.5|40401.5|40381.5|40401.3|40381.3|2
1655741950000|2022-06-20 16:19:10|40401.3|40381.3|40401.8|40381.8|40401.8|40381.8|40401.3|40381.3|1
1655741960000|2022-06-20 16:19:20|40404|40384|40404|40384|40404|40384|40404|40384|0
1655741970000|2022-06-20 16:19:30|40406.3|40386.3|40403.8|40383.8|40406.3|40386.3|40403.8|40383.8|0
1655741980000|2022-06-20 16:19:40|||||||||2
1655741990000|2022-06-20 16:19:50|40401.3|40381.3|40390.8|40370.8|40401.3|40381.3|40390.8|40370.8|12
1655742000000|2022-06-20 16:20:00|40384|40364|40379|40359|40384|40364|40379|40359|21
1655742010000|2022-06-20 16:20:10|40376.3|40356.3|40371.3|40351.3|40376.3|40356.3|40371.3|40351.3|5
1655742020000|2022-06-20 16:20:20|40373.8|40353.8|40371.3|40351.3|40373.8|40353.8|40371.3|40351.3|1
1655742030000|2022-06-20 16:20:30|40369|40349|40369|40349|40369|40349|40369|40349|0
1655742040000|2022-06-20 16:20:40|40366.5|40346.5|40361.5|40341.5|40366.5|40346.5|40361.5|40341.5|10
1655742060000|2022-06-20 16:21:00|40359|40339|40354|40334|40359|40339|40354|40334|5
1655742070000|2022-06-20 16:21:10|40351.8|40331.8|40356.5|40336.5|40356.5|40336.5|40351.8|40331.8|3
1655742090000|2022-06-20 16:21:30|40356.3|40336.3|40354|40334|40356.3|40336.3|40354|40334|0
1655742120000|2022-06-20 16:22:00|40356.3|40336.3|40358.8|40338.8|40359|40339|40356.3|40336.3|6
1655742130000|2022-06-20 16:22:10|||||||||2
1655742140000|2022-06-20 16:22:20|40361.3|40341.3|40358.8|40338.8|40361.3|40341.3|40358.8|40338.8|1
1655742150000|2022-06-20 16:22:30|40358.5|40338.5|40359|40339|40359|40339|40356.3|40336.3|2
1655742160000|2022-06-20 16:22:40|40356.5|40336.5|40356.3|40336.3|40359|40339|40356.3|40336.3|1
1655742170000|2022-06-20 16:22:50|40361.3|40341.3|40361.3|40341.3|40361.3|40341.3|40361.3|40341.3|0
1655742180000|2022-06-20 16:23:00|40358.8|40338.8|40358.8|40338.8|40358.8|40338.8|40358.8|40338.8|1
1655742190000|2022-06-20 16:23:10|40356.3|40336.3|40354|40334|40356.3|40336.3|40354|40334|1
1655742200000|2022-06-20 16:23:20|||||||||1
1655742210000|2022-06-20 16:23:30|40356.3|40336.3|40359|40339|40359|40339|40354|40334|1
1655742220000|2022-06-20 16:23:40|40358.8|40338.8|40359|40339|40359|40339|40358.8|40338.8|0
1655742230000|2022-06-20 16:23:50|40358.8|40338.8|40358.8|40338.8|40359|40339|40358.8|40338.8|0
1655742240000|2022-06-20 16:24:00|40359|40339|40359|40339|40359|40339|40358.8|40338.8|1
1655742260000|2022-06-20 16:24:20|40358.8|40338.8|40359|40339|40359|40339|40358.8|40338.8|0
1655742270000|2022-06-20 16:24:30|40358.8|40338.8|40358.8|40338.8|40359|40339|40358.8|40338.8|0
1655742280000|2022-06-20 16:24:40|40356.5|40336.5|40356.3|40336.3|40356.5|40336.5|40354|40334|1
1655742290000|2022-06-20 16:24:50|40349|40329|40351|40331|40351.3|40331.3|40348.8|40328.8|1
1655742300000|2022-06-20 16:25:00|40348.8|40328.8|40352|40332|40356.5|40336.5|40348.8|40328.8|9
1655742310000|2022-06-20 16:25:10|40351.5|40331.5|40349|40329|40351.5|40331.5|40349|40329|4
1655742320000|2022-06-20 16:25:20|40349.3|40329.3|40351.5|40331.5|40351.5|40331.5|40349.3|40329.3|0
1655742330000|2022-06-20 16:25:30|40351.3|40331.3|40353.8|40333.8|40353.8|40333.8|40351.3|40331.3|0
1655742340000|2022-06-20 16:25:40|40351.3|40331.3|40349|40329|40351.3|40331.3|40346.8|40326.8|1
1655742350000|2022-06-20 16:25:50|40346.8|40326.8|40346.5|40326.5|40349|40329|40346.5|40326.5|0
1655742360000|2022-06-20 16:26:00|40349|40329|40346.5|40326.5|40349|40329|40346.5|40326.5|1
1655742370000|2022-06-20 16:26:10|40344.3|40324.3|40342|40322|40346.5|40326.5|40341.8|40321.8|0
1655742380000|2022-06-20 16:26:20|40346.5|40326.5|40341.5|40321.5|40346.5|40326.5|40341.5|40321.5|3
1655742390000|2022-06-20 16:26:30|40346.3|40326.3|40346.3|40326.3|40346.3|40326.3|40346.3|40326.3|2
1655742400000|2022-06-20 16:26:40|40344|40324|40344|40324|40346.3|40326.3|40344|40324|0
1655742410000|2022-06-20 16:26:50|40346.3|40326.3|40344|40324|40346.3|40326.3|40344|40324|0
1655742420000|2022-06-20 16:27:00|40343.8|40323.8|40343.8|40323.8|40343.8|40323.8|40343.8|40323.8|0
1655742430000|2022-06-20 16:27:10|40341.3|40321.3|40341.3|40321.3|40341.3|40321.3|40341.3|40321.3|0
1655742440000|2022-06-20 16:27:20|40339|40319|40336.8|40316.8|40339|40319|40336.8|40316.8|1
1655742450000|2022-06-20 16:27:30|40339|40319|40336.8|40316.8|40339|40319|40336.8|40316.8|0
1655742460000|2022-06-20 16:27:40|40334|40314|40334|40314|40334|40314|40334|40314|0
1655742470000|2022-06-20 16:27:50|||||||||1
1655742480000|2022-06-20 16:28:00|40331.5|40311.5|40334|40314|40336.3|40316.3|40331.5|40311.5|4
1655742490000|2022-06-20 16:28:10|40336.3|40316.3|40334|40314|40336.3|40316.3|40334|40314|0
1655742500000|2022-06-20 16:28:20|40336.3|40316.3|40336.5|40316.5|40336.5|40316.5|40334|40314|0
1655742520000|2022-06-20 16:28:40|40336.8|40316.8|40334.3|40314.3|40336.8|40316.8|40334.3|40314.3|1
1655742530000|2022-06-20 16:28:50|40336.5|40316.5|40336.5|40316.5|40336.5|40316.5|40336.5|40316.5|1
1655742540000|2022-06-20 16:29:00|40334|40314|40333.8|40313.8|40334|40314|40331.8|40311.8|1
1655742550000|2022-06-20 16:29:10|40334|40314|40334|40314|40336.3|40316.3|40334|40314|0
1655742560000|2022-06-20 16:29:20|40336.5|40316.5|40339|40319|40339|40319|40336.5|40316.5|0
1655742570000|2022-06-20 16:29:30|40341.3|40321.3|40343.5|40323.5|40343.5|40323.5|40341.3|40321.3|0
1655742580000|2022-06-20 16:29:40|40341.3|40321.3|40343.5|40323.5|40343.5|40323.5|40341.3|40321.3|0
1655742590000|2022-06-20 16:29:50|40341.3|40321.3|40341.3|40321.3|40341.3|40321.3|40341.3|40321.3|1
1655742600000|2022-06-20 16:30:00|40343.5|40323.5|40336.5|40316.5|40343.5|40323.5|40336.5|40316.5|6
1655742610000|2022-06-20 16:30:10|40333.8|40313.8|40339|40319|40339|40319|40333.8|40313.8|3
1655742620000|2022-06-20 16:30:20|40336.5|40316.5|40334|40314|40336.5|40316.5|40331.5|40311.5|0
1655742630000|2022-06-20 16:30:30|40331.3|40311.3|40331.3|40311.3|40331.3|40311.3|40331.3|40311.3|0
1655742670000|2022-06-20 16:31:10|40333.5|40313.5|40336.3|40316.3|40336.3|40316.3|40333.5|40313.5|5
1655742680000|2022-06-20 16:31:20|40338.8|40318.8|40331|40311|40338.8|40318.8|40331|40311|5
1655742690000|2022-06-20 16:31:30|40328.8|40308.8|40328.5|40308.5|40328.8|40308.8|40328.5|40308.5|0
1655742700000|2022-06-20 16:31:40|40328.8|40308.8|40328.5|40308.5|40328.8|40308.8|40328.5|40308.5|1
1655742710000|2022-06-20 16:31:50|40328.8|40308.8|40328.5|40308.5|40328.8|40308.8|40328.5|40308.5|1
1655742720000|2022-06-20 16:32:00|40328.3|40308.3|40328.8|40308.8|40328.8|40308.8|40326|40306|2
1655742730000|2022-06-20 16:32:10|40328.5|40308.5|40331.3|40311.3|40331.6|40311.6|40328.5|40308.5|1
1655742740000|2022-06-20 16:32:20|40329.1|40309.1|40326.8|40306.8|40329.1|40309.1|40326.3|40306.3|0
1655742750000|2022-06-20 16:32:30|40329.1|40309.1|40326.3|40306.3|40329.1|40309.1|40326.3|40306.3|1
1655742760000|2022-06-20 16:32:40|40326|40306|40326.3|40306.3|40326.3|40306.3|40323.8|40303.8|2
1655742770000|2022-06-20 16:32:50|40323.8|40303.8|40329.1|40309.1|40329.1|40309.1|40323.8|40303.8|2
1655742780000|2022-06-20 16:33:00|40328.5|40308.5|40326.3|40306.3|40328.8|40308.8|40326.3|40306.3|0
1655742790000|2022-06-20 16:33:10|||||||||11
1655742810000|2022-06-20 16:33:30|40328.8|40308.8|40323.8|40303.8|40328.8|40308.8|40323.8|40303.8|0
1655742820000|2022-06-20 16:33:40|40324.1|40304.1|40326.3|40306.3|40326.3|40306.3|40324.1|40304.1|0
1655742850000|2022-06-20 16:34:10|40323.8|40303.8|40324.1|40304.1|40324.1|40304.1|40323.8|40303.8|0
1655742860000|2022-06-20 16:34:20|40323.8|40303.8|40323.8|40303.8|40326.6|40306.6|40323.8|40303.8|4
1655742880000|2022-06-20 16:34:40|40326.1|40306.1|40326.3|40306.3|40326.3|40306.3|40326.1|40306.1|2
1655742900000|2022-06-20 16:35:00|40326.6|40306.6|40326.6|40306.6|40326.6|40306.6|40326.6|40306.6|0
1655742910000|2022-06-20 16:35:10|40334.1|40314.1|40336.6|40316.6|40336.6|40316.6|40334.1|40314.1|3
1655742920000|2022-06-20 16:35:20|40334.1|40314.1|40334.1|40314.1|40334.1|40314.1|40334.1|40314.1|0
1655742930000|2022-06-20 16:35:30|40339.1|40319.1|40339.1|40319.1|40339.1|40319.1|40339.1|40319.1|0
1655742940000|2022-06-20 16:35:40|40338.8|40318.8|40331.1|40311.1|40338.8|40318.8|40331.1|40311.1|3
1655742950000|2022-06-20 16:35:50|40330.8|40310.8|40330.8|40310.8|40330.8|40310.8|40330.8|40310.8|2
1655742960000|2022-06-20 16:36:00|40328.6|40308.6|40328.8|40308.8|40328.8|40308.8|40328.6|40308.6|2
1655742970000|2022-06-20 16:36:10|40326.3|40306.3|40326.3|40306.3|40328.8|40308.8|40326.1|40306.1|1
1655742980000|2022-06-20 16:36:20|40324.1|40304.1|40326.3|40306.3|40328.8|40308.8|40324.1|40304.1|0
1655742990000|2022-06-20 16:36:30|40326.6|40306.6|40326.3|40306.3|40328.8|40308.8|40326.3|40306.3|8
1655743000000|2022-06-20 16:36:40|40326.1|40306.1|40333.8|40313.8|40333.8|40313.8|40326.1|40306.1|3
1655743010000|2022-06-20 16:36:50|40334.1|40314.1|40329.1|40309.1|40334.1|40314.1|40329.1|40309.1|1
1655743020000|2022-06-20 16:37:00|40331.3|40311.3|40330.8|40310.8|40331.3|40311.3|40330.8|40310.8|4
1655743030000|2022-06-20 16:37:10|40328.6|40308.6|40328.3|40308.3|40328.6|40308.6|40328.3|40308.3|1
1655743040000|2022-06-20 16:37:20|40328.1|40308.1|40325.8|40305.8|40328.1|40308.1|40325.6|40305.6|1
1655743050000|2022-06-20 16:37:30|40325.6|40305.6|40325.6|40305.6|40325.8|40305.8|40325.6|40305.6|0
1655743060000|2022-06-20 16:37:40|40325.8|40305.8|40325.8|40305.8|40325.8|40305.8|40325.6|40305.6|0
1655743080000|2022-06-20 16:38:00|40325.6|40305.6|40323.6|40303.6|40325.6|40305.6|40323.3|40303.3|0
1655743100000|2022-06-20 16:38:20|40323.8|40303.8|40328.3|40308.3|40328.3|40308.3|40323.8|40303.8|1
1655743110000|2022-06-20 16:38:30|40326.1|40306.1|40326.1|40306.1|40326.1|40306.1|40326.1|40306.1|7
1655743120000|2022-06-20 16:38:40|40323.8|40303.8|40323.6|40303.6|40323.8|40303.8|40323.6|40303.6|4
1655743140000|2022-06-20 16:39:00|40318.8|40298.8|40319.1|40299.1|40319.1|40299.1|40318.8|40298.8|5
1655743150000|2022-06-20 16:39:10|40316.3|40296.3|40314.1|40294.1|40316.3|40296.3|40314.1|40294.1|2
1655743160000|2022-06-20 16:39:20|40311.8|40291.8|40309.3|40289.3|40311.8|40291.8|40309.3|40289.3|1
1655743170000|2022-06-20 16:39:30|40309.1|40289.1|40306.6|40286.6|40309.1|40289.1|40306.3|40286.3|4
1655743180000|2022-06-20 16:39:40|40308.8|40288.8|40308.6|40288.6|40309.1|40289.1|40308.6|40288.6|0
1655743190000|2022-06-20 16:39:50|40309.1|40289.1|40309.1|40289.1|40309.1|40289.1|40308.8|40288.8|2
1655743210000|2022-06-20 16:40:10|40308.8|40288.8|40311.8|40291.8|40311.8|40291.8|40306.6|40286.6|0
1655743230000|2022-06-20 16:40:30|40309.3|40289.3|40304.1|40284.1|40309.3|40289.3|40304.1|40284.1|3
1655743240000|2022-06-20 16:40:40|40306.3|40286.3|40304.1|40284.1|40306.3|40286.3|40304.1|40284.1|2
1655743250000|2022-06-20 16:40:50|40306.6|40286.6|40306.6|40286.6|40309.1|40289.1|40306.6|40286.6|0
1655743260000|2022-06-20 16:41:00|40304.1|40284.1|40304.1|40284.1|40304.1|40284.1|40304.1|40284.1|3
1655743270000|2022-06-20 16:41:10|40301.6|40281.6|40301.6|40281.6|40301.6|40281.6|40301.6|40281.6|4
1655743290000|2022-06-20 16:41:30|40301.3|40281.3|40306.3|40286.3|40306.6|40286.6|40301.3|40281.3|1
1655743300000|2022-06-20 16:41:40|40306.1|40286.1|40303.6|40283.6|40306.3|40286.3|40303.6|40283.6|0
1655743310000|2022-06-20 16:41:50|40303.8|40283.8|40303.6|40283.6|40306.3|40286.3|40303.6|40283.6|1
1655743320000|2022-06-20 16:42:00|40306.3|40286.3|40306.3|40286.3|40306.3|40286.3|40306.3|40286.3|1
1655743330000|2022-06-20 16:42:10|40306.1|40286.1|40303.8|40283.8|40306.1|40286.1|40303.6|40283.6|8
1655743340000|2022-06-20 16:42:20|40303.6|40283.6|40303.6|40283.6|40305.8|40285.8|40303.6|40283.6|2
1655743360000|2022-06-20 16:42:40|||||||||1
1655743370000|2022-06-20 16:42:50|40301.1|40281.1|40301.1|40281.1|40301.1|40281.1|40301.1|40281.1|2
1655743380000|2022-06-20 16:43:00|40298.8|40278.8|40293.8|40273.8|40298.8|40278.8|40293.8|40273.8|5
1655743390000|2022-06-20 16:43:10|40293.6|40273.6|40293.8|40273.8|40293.8|40273.8|40291.3|40271.3|1
1655743400000|2022-06-20 16:43:20|40294.1|40274.1|40294.1|40274.1|40294.1|40274.1|40294.1|40274.1|12
1655743410000|2022-06-20 16:43:30|40294.3|40274.3|40294.3|40274.3|40294.3|40274.3|40294.3|40274.3|1
1655743420000|2022-06-20 16:43:40|40304.6|40284.6|40306.3|40286.3|40309.1|40289.1|40304.6|40284.6|10
1655743440000|2022-06-20 16:44:00|40301.1|40281.1|40301.1|40281.1|40301.1|40281.1|40301.1|40281.1|3
1655743450000|2022-06-20 16:44:10|40301.3|40281.3|40301.3|40281.3|40301.3|40281.3|40301.3|40281.3|1
1655743460000|2022-06-20 16:44:20|40303.6|40283.6|40313.6|40293.6|40313.6|40293.6|40303.6|40283.6|2
1655743470000|2022-06-20 16:44:30|40313.8|40293.8|40316.1|40296.1|40316.1|40296.1|40313.8|40293.8|0
1655743480000|2022-06-20 16:44:40|40316.3|40296.3|40316.3|40296.3|40318.6|40298.6|40316.3|40296.3|3
1655743490000|2022-06-20 16:44:50|40316.6|40296.6|40318.8|40298.8|40318.8|40298.8|40316.6|40296.6|0
1655743500000|2022-06-20 16:45:00|40321.1|40301.1|40318.6|40298.6|40321.1|40301.1|40315.8|40295.8|11
1655743510000|2022-06-20 16:45:10|40316.3|40296.3|40320.8|40300.8|40320.8|40300.8|40316.3|40296.3|2
1655743520000|2022-06-20 16:45:20|40321.1|40301.1|40321.1|40301.1|40321.1|40301.1|40321.1|40301.1|0
1655743530000|2022-06-20 16:45:30|40318.6|40298.6|40310.8|40290.8|40318.6|40298.6|40310.8|40290.8|4
1655743540000|2022-06-20 16:45:40|40310.6|40290.6|40308.3|40288.3|40310.6|40290.6|40308.3|40288.3|0
1655743550000|2022-06-20 16:45:50|40303.6|40283.6|40303.3|40283.3|40303.6|40283.6|40303.3|40283.3|2
1655743560000|2022-06-20 16:46:00|||||||||2
1655743570000|2022-06-20 16:46:10|40300.8|40280.8|40303.6|40283.6|40303.6|40283.6|40300.8|40280.8|1
1655743580000|2022-06-20 16:46:20|40303.8|40283.8|40303.8|40283.8|40303.8|40283.8|40303.8|40283.8|2
1655743610000|2022-06-20 16:46:50|40304.3|40284.3|40316.3|40296.3|40316.6|40296.6|40304.3|40284.3|9
1655743620000|2022-06-20 16:47:00|40316.6|40296.6|40316.3|40296.3|40316.6|40296.6|40316.3|40296.3|1
1655743630000|2022-06-20 16:47:10|||||||||1
1655743640000|2022-06-20 16:47:20|40316.1|40296.1|40315.8|40295.8|40316.1|40296.1|40315.8|40295.8|2
1655743650000|2022-06-20 16:47:30|40315.6|40295.6|40306.1|40286.1|40315.6|40295.6|40306.1|40286.1|1
1655743660000|2022-06-20 16:47:40|40308.3|40288.3|40310.8|40290.8|40310.8|40290.8|40308.3|40288.3|2
1655743670000|2022-06-20 16:47:50|40313.3|40293.3|40310.8|40290.8|40313.3|40293.3|40310.8|40290.8|1
1655743680000|2022-06-20 16:48:00|40310.6|40290.6|40308.3|40288.3|40310.8|40290.8|40306.1|40286.1|1
1655743690000|2022-06-20 16:48:10|40310.8|40290.8|40308.3|40288.3|40310.8|40290.8|40308.3|40288.3|1
1655743700000|2022-06-20 16:48:20|40310.6|40290.6|40310.6|40290.6|40310.6|40290.6|40310.6|40290.6|2
1655743710000|2022-06-20 16:48:30|40308.3|40288.3|40305.8|40285.8|40308.3|40288.3|40305.8|40285.8|1
1655743720000|2022-06-20 16:48:40|40308.1|40288.1|40308.3|40288.3|40308.3|40288.3|40305.8|40285.8|1
1655743730000|2022-06-20 16:48:50|40308.6|40288.6|40308.6|40288.6|40308.6|40288.6|40308.6|40288.6|0
1655743740000|2022-06-20 16:49:00|||||||||1
1655743750000|2022-06-20 16:49:10|40308.8|40288.8|40308.6|40288.6|40308.8|40288.8|40308.6|40288.6|0
1655743760000|2022-06-20 16:49:20|40308.8|40288.8|40308.8|40288.8|40308.8|40288.8|40308.6|40288.6|0
1655743770000|2022-06-20 16:49:30|40308.6|40288.6|40313.6|40293.6|40313.6|40293.6|40308.6|40288.6|2
1655743780000|2022-06-20 16:49:40|40286.6|40266.6|40289.1|40269.1|40289.1|40269.1|40284.3|40264.3|9
1655743790000|2022-06-20 16:49:50|40286.6|40266.6|40286.3|40266.3|40288.8|40268.8|40284.1|40264.1|7
1655743800000|2022-06-20 16:50:00|40281.8|40261.8|40286.6|40266.6|40286.6|40266.6|40281.8|40261.8|5
1655743810000|2022-06-20 16:50:10|40286.3|40266.3|40284.1|40264.1|40286.3|40266.3|40284.1|40264.1|0
1655743820000|2022-06-20 16:50:20|40286.6|40266.6|40286.6|40266.6|40286.6|40266.6|40286.6|40266.6|0
1655743840000|2022-06-20 16:50:40|40286.8|40266.8|40289.1|40269.1|40289.1|40269.1|40286.6|40266.6|5
1655743850000|2022-06-20 16:50:50|40288.8|40268.8|40286.6|40266.6|40288.8|40268.8|40286.6|40266.6|1
1655743860000|2022-06-20 16:51:00|40288.8|40268.8|40288.8|40268.8|40289.1|40269.1|40288.8|40268.8|0
1655743870000|2022-06-20 16:51:10|40289.1|40269.1|40286.6|40266.6|40289.1|40269.1|40286.6|40266.6|0
1655743880000|2022-06-20 16:51:20|40286.3|40266.3|40283.8|40263.8|40286.3|40266.3|40283.8|40263.8|1
1655743890000|2022-06-20 16:51:30|40286.3|40266.3|40284.1|40264.1|40286.6|40266.6|40284.1|40264.1|2
1655743900000|2022-06-20 16:51:40|40281.6|40261.6|40281.6|40261.6|40281.6|40261.6|40281.6|40261.6|0
1655743910000|2022-06-20 16:51:50|||||||||1
1655743920000|2022-06-20 16:52:00|40281.3|40261.3|40278.8|40258.8|40281.6|40261.6|40278.8|40258.8|1
1655743930000|2022-06-20 16:52:10|40276.6|40256.6|40276.6|40256.6|40276.6|40256.6|40276.6|40256.6|0
1655743940000|2022-06-20 16:52:20|40274.1|40254.1|40276.3|40256.3|40276.3|40256.3|40273.8|40253.8|2
1655743950000|2022-06-20 16:52:30|40276.1|40256.1|40276.3|40256.3|40276.3|40256.3|40276.1|40256.1|1
1655743980000|2022-06-20 16:53:00|40273.8|40253.8|40273.8|40253.8|40273.8|40253.8|40273.8|40253.8|0
1655743990000|2022-06-20 16:53:10|40276.3|40256.3|40271.3|40251.3|40276.3|40256.3|40271.3|40251.3|3
1655744020000|2022-06-20 16:53:40|40268.8|40248.8|40271.3|40251.3|40271.3|40251.3|40266.6|40246.6|9
1655744030000|2022-06-20 16:53:50|40269.1|40249.1|40271.6|40251.6|40271.6|40251.6|40269.1|40249.1|0
1655744040000|2022-06-20 16:54:00|40271.3|40251.3|40271.6|40251.6|40271.6|40251.6|40271.3|40251.3|0
1655744050000|2022-06-20 16:54:10|40269.3|40249.3|40271.6|40251.6|40274.1|40254.1|40269.3|40249.3|0
1655744070000|2022-06-20 16:54:30|40271.8|40251.8|40276.3|40256.3|40278.6|40258.6|40269.6|40249.6|1
1655744080000|2022-06-20 16:54:40|40274.1|40254.1|40274.1|40254.1|40274.1|40254.1|40274.1|40254.1|0
1655744090000|2022-06-20 16:54:50|40271.6|40251.6|40274.3|40254.3|40274.3|40254.3|40271.6|40251.6|1
1655744100000|2022-06-20 16:55:00|40276.6|40256.6|40276.3|40256.3|40278.8|40258.8|40276.3|40256.3|1
1655744110000|2022-06-20 16:55:10|40274.1|40254.1|40276.6|40256.6|40276.6|40256.6|40274.1|40254.1|2
1655744120000|2022-06-20 16:55:20|40276.3|40256.3|40276.3|40256.3|40276.3|40256.3|40276.3|40256.3|0
1655744160000|2022-06-20 16:56:00|40271.6|40251.6|40261.1|40241.1|40271.6|40251.6|40261.1|40241.1|13
1655744170000|2022-06-20 16:56:10|40258.6|40238.6|40258.8|40238.8|40258.8|40238.8|40258.6|40238.6|5
1655744180000|2022-06-20 16:56:20|40256.6|40236.6|40256.3|40236.3|40258.8|40238.8|40256.3|40236.3|5
1655744190000|2022-06-20 16:56:30|||||||||3
1655744200000|2022-06-20 16:56:40|||||||||1
1655744220000|2022-06-20 16:57:00|40253.8|40233.8|40253.8|40233.8|40253.8|40233.8|40251.1|40231.1|8
1655744230000|2022-06-20 16:57:10|40251.3|40231.3|40253.9|40233.9|40253.9|40233.9|40251.3|40231.3|2
1655744240000|2022-06-20 16:57:20|40254.1|40234.1|40258.6|40238.6|40258.6|40238.6|40254.1|40234.1|1
1655744250000|2022-06-20 16:57:30|40258.9|40238.9|40258.9|40238.9|40258.9|40238.9|40258.9|40238.9|1
1655744260000|2022-06-20 16:57:40|40256.6|40236.6|40256.1|40236.1|40256.6|40236.6|40256.1|40236.1|2
1655744270000|2022-06-20 16:57:50|40253.9|40233.9|40253.6|40233.6|40253.9|40233.9|40253.6|40233.6|10
1655744280000|2022-06-20 16:58:00|40246.6|40226.6|40239.1|40219.1|40246.6|40226.6|40238.9|40218.9|13
1655744290000|2022-06-20 16:58:10|40236.9|40216.9|40234.1|40214.1|40239.4|40219.4|40234.1|40214.1|23
1655744300000|2022-06-20 16:58:20|40229.1|40209.1|40234.1|40214.1|40234.1|40214.1|40229.1|40209.1|5
1655744310000|2022-06-20 16:58:30|40233.9|40213.9|40223.9|40203.9|40233.9|40213.9|40223.9|40203.9|4
1655744320000|2022-06-20 16:58:40|40223.6|40203.6|40209.4|40189.4|40223.6|40203.6|40209.4|40189.4|2
1655744330000|2022-06-20 16:58:50|40206.9|40186.9|40203.1|40183.1|40206.9|40186.9|40202.8|40182.8|21
1655744340000|2022-06-20 16:59:00|40202.8|40182.8|40229.1|40209.1|40229.1|40209.1|40193.6|40173.6|24
1655744350000|2022-06-20 16:59:10|40231.6|40211.6|40236.6|40216.6|40236.6|40216.6|40231.6|40211.6|3
1655744360000|2022-06-20 16:59:20|40234.1|40214.1|40231.1|40211.1|40234.1|40214.1|40231.1|40211.1|5
1655744370000|2022-06-20 16:59:30|40228.9|40208.9|40236.4|40216.4|40236.4|40216.4|40226.6|40206.6|4
1655744380000|2022-06-20 16:59:40|40236.6|40216.6|40239.1|40219.1|40239.1|40219.1|40236.6|40216.6|5
1655744390000|2022-06-20 16:59:50|40241.6|40221.6|40256.1|40236.1|40256.1|40236.1|40241.6|40221.6|5
1655744400000|2022-06-20 17:00:00|40255.9|40235.9|40241.6|40221.6|40255.9|40235.9|40241.6|40221.6|4
1655744410000|2022-06-20 17:00:10|40241.1|40221.1|40219.4|40199.4|40241.1|40221.1|40219.4|40199.4|6
1655744420000|2022-06-20 17:00:20|40221.6|40201.6|40224.1|40204.1|40226.6|40206.6|40221.6|40201.6|1
1655744430000|2022-06-20 17:00:30|40224.4|40204.4|40221.6|40201.6|40226.6|40206.6|40221.6|40201.6|1
1655744440000|2022-06-20 17:00:40|||||||||1
1655744460000|2022-06-20 17:01:00|||||||||1
1655744470000|2022-06-20 17:01:10|||||||||1
1655744500000|2022-06-20 17:01:40|||||||||1
1655744510000|2022-06-20 17:01:50|40216.1|40196.1|40216.1|40196.1|40216.1|40196.1|40216.1|40196.1|4
1655744550000|2022-06-20 17:02:30|||||||||1
1655744560000|2022-06-20 17:02:40|40215.9|40195.9|40215.9|40195.9|40216.4|40196.4|40215.9|40195.9|3
1655744570000|2022-06-20 17:02:50|40208.6|40188.6|40208.6|40188.6|40208.6|40188.6|40208.6|40188.6|2
1655744580000|2022-06-20 17:03:00|40208.9|40188.9|40208.9|40188.9|40208.9|40188.9|40208.9|40188.9|1
1655744610000|2022-06-20 17:03:30|40209.1|40189.1|40209.1|40189.1|40209.1|40189.1|40209.1|40189.1|2
1655744630000|2022-06-20 17:03:50|40211.6|40191.6|40211.6|40191.6|40211.6|40191.6|40211.6|40191.6|0
1655744640000|2022-06-20 17:04:00|40209.1|40189.1|40206.9|40186.9|40209.1|40189.1|40206.9|40186.9|0
1655744650000|2022-06-20 17:04:10|40201.1|40181.1|40198.6|40178.6|40201.1|40181.1|40198.6|40178.6|1
1655744660000|2022-06-20 17:04:20|40198.9|40178.9|40198.9|40178.9|40198.9|40178.9|40198.9|40178.9|0
1655744680000|2022-06-20 17:04:40|40199.1|40179.1|40199.1|40179.1|40199.1|40179.1|40199.1|40179.1|0
1655744690000|2022-06-20 17:04:50|40204.1|40184.1|40204.1|40184.1|40206.4|40186.4|40204.1|40184.1|4
1655744700000|2022-06-20 17:05:00|40203.9|40183.9|40204.1|40184.1|40204.1|40184.1|40201.6|40181.6|3
1655744720000|2022-06-20 17:05:20|40208.9|40188.9|40208.9|40188.9|40208.9|40188.9|40208.9|40188.9|0
1655744740000|2022-06-20 17:05:40|40206.6|40186.6|40206.6|40186.6|40206.6|40186.6|40206.6|40186.6|0
1655744750000|2022-06-20 17:05:50|40206.4|40186.4|40201.1|40181.1|40206.4|40186.4|40201.1|40181.1|3
1655744760000|2022-06-20 17:06:00|40198.6|40178.6|40195.9|40175.9|40198.6|40178.6|40195.9|40175.9|10
1655744770000|2022-06-20 17:06:10|||||||||4
1655744780000|2022-06-20 17:06:20|||||||||2
1655744800000|2022-06-20 17:06:40|40196.1|40176.1|40196.1|40176.1|40196.1|40176.1|40196.1|40176.1|5
1655744810000|2022-06-20 17:06:50|40198.9|40178.9|40199.4|40179.4|40199.4|40179.4|40198.9|40178.9|2
1655744820000|2022-06-20 17:07:00|40203.9|40183.9|40201.4|40181.4|40204.1|40184.1|40201.4|40181.4|5
1655744840000|2022-06-20 17:07:20|40196.9|40176.9|40194.4|40174.4|40196.9|40176.9|40194.4|40174.4|2
1655744880000|2022-06-20 17:08:00|40196.6|40176.6|40196.4|40176.4|40196.6|40176.6|40196.4|40176.4|1
1655744900000|2022-06-20 17:08:20|40194.1|40174.1|40193.9|40173.9|40194.1|40174.1|40193.9|40173.9|0
1655744910000|2022-06-20 17:08:30|40193.6|40173.6|40193.6|40173.6|40193.6|40173.6|40193.6|40173.6|1
1655744920000|2022-06-20 17:08:40|40193.9|40173.9|40193.9|40173.9|40193.9|40173.9|40193.9|40173.9|0
1655744940000|2022-06-20 17:09:00|40193.6|40173.6|40193.6|40173.6|40193.6|40173.6|40193.6|40173.6|0
1655744960000|2022-06-20 17:09:20|40193.9|40173.9|40193.9|40173.9|40193.9|40173.9|40193.9|40173.9|1
1655745000000|2022-06-20 17:10:00|||||||||2
1655745010000|2022-06-20 17:10:10|40193.6|40173.6|40193.6|40173.6|40193.6|40173.6|40193.6|40173.6|1
1655745020000|2022-06-20 17:10:20|40193.9|40173.9|40193.9|40173.9|40193.9|40173.9|40193.9|40173.9|0
1655745030000|2022-06-20 17:10:30|40193.6|40173.6|40193.6|40173.6|40193.6|40173.6|40193.6|40173.6|0
1655745040000|2022-06-20 17:10:40|40193.9|40173.9|40193.9|40173.9|40193.9|40173.9|40193.9|40173.9|0
1655745060000|2022-06-20 17:11:00|40193.6|40173.6|40191.1|40171.1|40193.6|40173.6|40191.1|40171.1|0
1655745070000|2022-06-20 17:11:10|40191.6|40171.6|40191.6|40171.6|40191.6|40171.6|40191.6|40171.6|2
1655745120000|2022-06-20 17:12:00|40191.4|40171.4|40189.1|40169.1|40191.4|40171.4|40189.1|40169.1|2
1655745130000|2022-06-20 17:12:10|||||||||3
1655745150000|2022-06-20 17:12:30|||||||||1
1655745180000|2022-06-20 17:13:00|||||||||1
1655745220000|2022-06-20 17:13:40|||||||||2
1655745240000|2022-06-20 17:14:00|||||||||1
1655745250000|2022-06-20 17:14:10|40191.6|40171.6|40191.6|40171.6|40191.6|40171.6|40191.6|40171.6|1
1655745320000|2022-06-20 17:15:20|40191.4|40171.4|40191.4|40171.4|40191.4|40171.4|40191.4|40171.4|1
1655745330000|2022-06-20 17:15:30|40191.6|40171.6|40191.6|40171.6|40191.6|40171.6|40191.6|40171.6|0
1655745440000|2022-06-20 17:17:20|40194.1|40174.1|40203.9|40183.9|40203.9|40183.9|40194.1|40174.1|5
1655745450000|2022-06-20 17:17:30|||||||||1
1655745460000|2022-06-20 17:17:40|40204.1|40184.1|40204.1|40184.1|40206.4|40186.4|40204.1|40184.1|3
1655745510000|2022-06-20 17:18:30|40206.4|40186.4|40204.1|40184.1|40206.4|40186.4|40204.1|40184.1|0
1655745520000|2022-06-20 17:18:40|40201.9|40181.9|40201.6|40181.6|40201.9|40181.9|40201.6|40181.6|1
1655745540000|2022-06-20 17:19:00|40201.4|40181.4|40199.1|40179.1|40201.4|40181.4|40199.1|40179.1|2
1655745630000|2022-06-20 17:20:30|40198.9|40178.9|40198.9|40178.9|40198.9|40178.9|40198.9|40178.9|0
1655745650000|2022-06-20 17:20:50|40198.6|40178.6|40198.6|40178.6|40198.6|40178.6|40198.6|40178.6|1
1655745720000|2022-06-20 17:22:00|40198.7|40178.7|40198.7|40178.7|40198.7|40178.7|40198.7|40178.7|0
1655745740000|2022-06-20 17:22:20|40196.4|40176.4|40196.4|40176.4|40196.4|40176.4|40196.4|40176.4|0
1655745750000|2022-06-20 17:22:30|40196.2|40176.2|40193.9|40173.9|40196.2|40176.2|40193.9|40173.9|0
1655745780000|2022-06-20 17:23:00|40194.2|40174.2|40194.2|40174.2|40194.2|40174.2|40194.2|40174.2|0
1655745860000|2022-06-20 17:24:20|40194.4|40174.4|40194.2|40174.2|40194.4|40174.4|40194.2|40174.2|0
1655745870000|2022-06-20 17:24:30|40196.7|40176.7|40196.4|40176.4|40196.7|40176.7|40196.4|40176.4|0
1655745880000|2022-06-20 17:24:40|40196.7|40176.7|40196.7|40176.7|40196.7|40176.7|40196.4|40176.4|0
1655745890000|2022-06-20 17:24:50|40196.4|40176.4|40196.7|40176.7|40196.7|40176.7|40196.4|40176.4|0
1655745900000|2022-06-20 17:25:00|40196.4|40176.4|40196.4|40176.4|40196.4|40176.4|40196.4|40176.4|0
1655745910000|2022-06-20 17:25:10|40191.9|40171.9|40191.9|40171.9|40191.9|40171.9|40189.4|40169.4|2
1655745930000|2022-06-20 17:25:30|40191.4|40171.4|40191.4|40171.4|40191.4|40171.4|40191.4|40171.4|0
1655745940000|2022-06-20 17:25:40|40194.2|40174.2|40191.9|40171.9|40194.2|40174.2|40191.9|40171.9|1
1655746000000|2022-06-20 17:26:40|40191.7|40171.7|40191.7|40171.7|40191.7|40171.7|40191.7|40171.7|1
1655746020000|2022-06-20 17:27:00|40191.9|40171.9|40191.9|40171.9|40191.9|40171.9|40191.7|40171.7|0
1655746030000|2022-06-20 17:27:10|40191.7|40171.7|40191.4|40171.4|40191.7|40171.7|40191.4|40171.4|4
1655746050000|2022-06-20 17:27:30|40191.2|40171.2|40188.7|40168.7|40191.2|40171.2|40188.7|40168.7|2
1655746060000|2022-06-20 17:27:40|40190.9|40170.9|40188.7|40168.7|40190.9|40170.9|40188.7|40168.7|0
1655746070000|2022-06-20 17:27:50|40190.9|40170.9|40188.7|40168.7|40190.9|40170.9|40188.7|40168.7|0
1655746080000|2022-06-20 17:28:00|40190.9|40170.9|40190.9|40170.9|40190.9|40170.9|40190.9|40170.9|0
1655746090000|2022-06-20 17:28:10|40193.4|40173.4|40188.7|40168.7|40193.4|40173.4|40188.7|40168.7|0
1655746110000|2022-06-20 17:28:30|40188.9|40168.9|40188.9|40168.9|40188.9|40168.9|40188.9|40168.9|1
1655746120000|2022-06-20 17:28:40|40191.2|40171.2|40191.2|40171.2|40191.2|40171.2|40191.2|40171.2|0
1655746140000|2022-06-20 17:29:00|40191.4|40171.4|40191.4|40171.4|40191.4|40171.4|40191.4|40171.4|0
1655746150000|2022-06-20 17:29:10|40191.2|40171.2|40191.4|40171.4|40191.4|40171.4|40191.2|40171.2|0
1655746160000|2022-06-20 17:29:20|40193.7|40173.7|40193.7|40173.7|40193.7|40173.7|40193.7|40173.7|0
1655746200000|2022-06-20 17:30:00|40193.9|40173.9|40191.7|40171.7|40193.9|40173.9|40191.7|40171.7|0
1655746210000|2022-06-20 17:30:10|40190.9|40170.9|40190.9|40170.9|40191.2|40171.2|40190.9|40170.9|3
1655746220000|2022-06-20 17:30:20|||||||||1
1655746240000|2022-06-20 17:30:40|40188.7|40168.7|40191.2|40171.2|40191.2|40171.2|40188.7|40168.7|12
1655746260000|2022-06-20 17:31:00|40193.4|40173.4|40191.2|40171.2|40193.4|40173.4|40191.2|40171.2|0
1655746300000|2022-06-20 17:31:40|40191.4|40171.4|40195.9|40175.9|40195.9|40175.9|40191.4|40171.4|1
1655746340000|2022-06-20 17:32:20|40198.2|40178.2|40195.9|40175.9|40198.2|40178.2|40195.9|40175.9|0
1655746360000|2022-06-20 17:32:40|40198.2|40178.2|40199.2|40179.2|40201.4|40181.4|40198.2|40178.2|1
1655746370000|2022-06-20 17:32:50|40201.2|40181.2|40196.2|40176.2|40201.2|40181.2|40196.2|40176.2|2
1655746410000|2022-06-20 17:33:30|||||||||1
1655746430000|2022-06-20 17:33:50|40195.9|40175.9|40193.2|40173.2|40195.9|40175.9|40193.2|40173.2|2
1655746440000|2022-06-20 17:34:00|||||||||12
1655746460000|2022-06-20 17:34:20|40192.9|40172.9|40192.9|40172.9|40192.9|40172.9|40192.9|40172.9|1
1655746470000|2022-06-20 17:34:30|40190.7|40170.7|40190.7|40170.7|40193.2|40173.2|40190.7|40170.7|0
1655746490000|2022-06-20 17:34:50|40193.2|40173.2|40193.2|40173.2|40193.2|40173.2|40193.2|40173.2|1
1655746500000|2022-06-20 17:35:00|40190.7|40170.7|40190.7|40170.7|40190.7|40170.7|40190.7|40170.7|0
1655746510000|2022-06-20 17:35:10|||||||||1
1655746530000|2022-06-20 17:35:30|||||||||2
1655746580000|2022-06-20 17:36:20|40190.9|40170.9|40190.9|40170.9|40190.9|40170.9|40190.7|40170.7|1
1655746620000|2022-06-20 17:37:00|40190.7|40170.7|40190.7|40170.7|40190.7|40170.7|40190.7|40170.7|0
1655746670000|2022-06-20 17:37:50|||||||||5
1655746700000|2022-06-20 17:38:20|||||||||1
1655746750000|2022-06-20 17:39:10|40188.4|40168.4|40188.4|40168.4|40188.4|40168.4|40188.4|40168.4|0
1655746800000|2022-06-20 17:40:00|||||||||4
1655746820000|2022-06-20 17:40:20|||||||||1
1655746830000|2022-06-20 17:40:30|40188.7|40168.7|40188.7|40168.7|40188.7|40168.7|40188.7|40168.7|0
1655746860000|2022-06-20 17:41:00|40188.4|40168.4|40188.4|40168.4|40188.4|40168.4|40188.4|40168.4|0
1655746920000|2022-06-20 17:42:00|40188.7|40168.7|40188.7|40168.7|40188.7|40168.7|40188.7|40168.7|4
1655746930000|2022-06-20 17:42:10|40188.4|40168.4|40188.4|40168.4|40188.4|40168.4|40188.4|40168.4|4
1655746940000|2022-06-20 17:42:20|40186.4|40166.4|40183.7|40163.7|40186.4|40166.4|40183.7|40163.7|7
1655747030000|2022-06-20 17:43:50|40186.2|40166.2|40183.7|40163.7|40186.2|40166.2|40183.7|40163.7|1
1655747060000|2022-06-20 17:44:20|||||||||1
1655747100000|2022-06-20 17:45:00|40184.2|40164.2|40186.4|40166.4|40186.4|40166.4|40184.2|40164.2|0
1655747130000|2022-06-20 17:45:30|40186.5|40166.5|40186.5|40166.5|40186.5|40166.5|40186.5|40166.5|0
1655747140000|2022-06-20 17:45:40|40186.2|40166.2|40186.2|40166.2|40186.2|40166.2|40186.2|40166.2|1
1655747160000|2022-06-20 17:46:00|40186.5|40166.5|40185.9|40165.9|40186.5|40166.5|40185.9|40165.9|0
1655747170000|2022-06-20 17:46:10|40186|40166|40186|40166|40186|40166|40186|40166|0
1655747240000|2022-06-20 17:47:20|40181.2|40161.2|40181.2|40161.2|40181.2|40161.2|40181.2|40161.2|1
1655747270000|2022-06-20 17:47:50|40176.5|40156.5|40176.5|40156.5|40176.5|40156.5|40176.5|40156.5|2
1655747310000|2022-06-20 17:48:30|40176.7|40156.7|40176.7|40156.7|40176.7|40156.7|40176.7|40156.7|0
1655747460000|2022-06-20 17:51:00|40177|40157|40181.5|40161.5|40181.5|40161.5|40177|40157|1
1655747530000|2022-06-20 17:52:10|40181.7|40161.7|40184|40164|40184|40164|40181.7|40161.7|2
1655747540000|2022-06-20 17:52:20|||||||||1
1655747630000|2022-06-20 17:53:50|40183.7|40163.7|40181.5|40161.5|40183.7|40163.7|40181.5|40161.5|1
1655747650000|2022-06-20 17:54:10|40177|40157|40174|40154|40177|40157|40174|40154|0
1655747660000|2022-06-20 17:54:20|40171.7|40151.7|40174.2|40154.2|40174.2|40154.2|40171.5|40151.5|86
1655747670000|2022-06-20 17:54:30|||||||||1
1655747700000|2022-06-20 17:55:00|40172|40152|40172|40152|40172|40152|40172|40152|0
1655747740000|2022-06-20 17:55:40|40174.2|40154.2|40174.2|40154.2|40174.2|40154.2|40174.2|40154.2|2
1655747750000|2022-06-20 17:55:50|40174.5|40154.5|40174.7|40154.7|40174.7|40154.7|40174.5|40154.5|0
1655747770000|2022-06-20 17:56:10|40174.5|40154.5|40174.7|40154.7|40174.7|40154.7|40174.5|40154.5|0
1655747780000|2022-06-20 17:56:20|||||||||1
1655747810000|2022-06-20 17:56:50|40177.5|40157.5|40177.5|40157.5|40177.5|40157.5|40177.5|40157.5|2
1655747830000|2022-06-20 17:57:10|40180|40160|40180|40160|40180|40160|40180|40160|0
1655747850000|2022-06-20 17:57:30|40177.5|40157.5|40179.7|40159.7|40179.7|40159.7|40177.5|40157.5|0
1655747880000|2022-06-20 17:58:00|40177.2|40157.2|40177.2|40157.2|40177.2|40157.2|40177.2|40157.2|1
1655747900000|2022-06-20 17:58:20|||||||||2
1655747910000|2022-06-20 17:58:30|40179.7|40159.7|40179.7|40159.7|40179.7|40159.7|40179.7|40159.7|2
1655747920000|2022-06-20 17:58:40|40174.7|40154.7|40177.5|40157.5|40177.5|40157.5|40172.5|40152.5|2
1655747930000|2022-06-20 17:58:50|40175.2|40155.2|40175.2|40155.2|40175.2|40155.2|40175.2|40155.2|1
1655747940000|2022-06-20 17:59:00|40177.5|40157.5|40169.5|40149.5|40177.5|40157.5|40162.5|40142.5|7
1655747950000|2022-06-20 17:59:10|40167.2|40147.2|40147|40127|40172.2|40152.2|40147|40127|11
1655747960000|2022-06-20 17:59:20|40144.7|40124.7|40142.5|40122.5|40147|40127|40142|40122|14
1655747970000|2022-06-20 17:59:30|40142.2|40122.2|40142.5|40122.5|40142.5|40122.5|40140|40120|5
1655747980000|2022-06-20 17:59:40|40142.2|40122.2|40147.5|40127.5|40147.5|40127.5|40140|40120|5
1655747990000|2022-06-20 17:59:50|40145.2|40125.2|40149.7|40129.7|40150.2|40130.2|40145.2|40125.2|3
1655748000000|2022-06-20 18:00:00|40154.2|40134.2|40152|40132|40154.7|40134.7|40147.5|40127.5|2
1655748020000|2022-06-20 18:00:20|40154.7|40134.7|40154.7|40134.7|40154.7|40134.7|40154.7|40134.7|2
1655748030000|2022-06-20 18:00:30|||||||||1
1655748040000|2022-06-20 18:00:40|40152.5|40132.5|40154.2|40134.2|40154.7|40134.7|40149.7|40129.7|1
1655748050000|2022-06-20 18:00:50|40152.5|40132.5|40149.7|40129.7|40154.7|40134.7|40149.7|40129.7|0
1655748060000|2022-06-20 18:01:00|40154.7|40134.7|40147.5|40127.5|40154.7|40134.7|40147.5|40127.5|0
1655748080000|2022-06-20 18:01:20|40149.7|40129.7|40149.7|40129.7|40149.7|40129.7|40149.7|40129.7|3
1655748120000|2022-06-20 18:02:00|40152.2|40132.2|40144.5|40124.5|40152.2|40132.2|40144.5|40124.5|3
1655748130000|2022-06-20 18:02:10|40144.2|40124.2|40142|40122|40144.2|40124.2|40142|40122|0
1655748140000|2022-06-20 18:02:20|||||||||1
1655748170000|2022-06-20 18:02:50|||||||||1
1655748190000|2022-06-20 18:03:10|40139.5|40119.5|40139.5|40119.5|40139.5|40119.5|40139.5|40119.5|1
1655748260000|2022-06-20 18:04:20|40139.2|40119.2|40139.2|40119.2|40139.2|40119.2|40139.2|40119.2|1
1655748300000|2022-06-20 18:05:00|||||||||2
1655748350000|2022-06-20 18:05:50|||||||||1
1655748360000|2022-06-20 18:06:00|40139|40119|40139|40119|40139|40119|40139|40119|0
1655748400000|2022-06-20 18:06:40|40139.2|40119.2|40139.2|40119.2|40139.2|40119.2|40139.2|40119.2|0
1655748420000|2022-06-20 18:07:00|40139|40119|40139.2|40119.2|40139.2|40119.2|40139|40119|0
1655748430000|2022-06-20 18:07:10|40141.5|40121.5|40141.5|40121.5|40141.5|40121.5|40141.5|40121.5|0
1655748490000|2022-06-20 18:08:10|40141.2|40121.2|40141.2|40121.2|40141.2|40121.2|40141.2|40121.2|0
1655748500000|2022-06-20 18:08:20|40141.5|40121.5|40141.5|40121.5|40141.7|40121.7|40139|40119|0
1655748520000|2022-06-20 18:08:40|40139|40119|40139|40119|40139|40119|40139|40119|0
1655748530000|2022-06-20 18:08:50|40139.2|40119.2|40139|40119|40139.2|40119.2|40139|40119|0
1655748570000|2022-06-20 18:09:30|40139.3|40119.3|40139.3|40119.3|40139.3|40119.3|40139.3|40119.3|0
1655748580000|2022-06-20 18:09:40|40139|40119|40139|40119|40139|40119|40139|40119|0
1655748590000|2022-06-20 18:09:50|40141.8|40121.8|40154|40134|40154|40134|40141.8|40121.8|9
1655748600000|2022-06-20 18:10:00|40151.8|40131.8|40151.8|40131.8|40151.8|40131.8|40151.8|40131.8|0
1655748620000|2022-06-20 18:10:20|40151.5|40131.5|40151.5|40131.5|40151.5|40131.5|40151.5|40131.5|0
1655748650000|2022-06-20 18:10:50|40149.8|40129.8|40149.8|40129.8|40149.8|40129.8|40149.8|40129.8|0
1655748660000|2022-06-20 18:11:00|40152.5|40132.5|40152.5|40132.5|40152.5|40132.5|40152.5|40132.5|0
1655748740000|2022-06-20 18:12:20|40154.8|40134.8|40154.8|40134.8|40154.8|40134.8|40154.8|40134.8|0
1655748760000|2022-06-20 18:12:40|40155|40135|40157.3|40137.3|40159.5|40139.5|40155|40135|1
1655748810000|2022-06-20 18:13:30|40159.5|40139.5|40159.5|40139.5|40159.5|40139.5|40159.5|40139.5|0
1655748830000|2022-06-20 18:13:50|40162|40142|40162|40142|40162|40142|40162|40142|0
1655748860000|2022-06-20 18:14:20|40162.3|40142.3|40162.3|40142.3|40162.3|40142.3|40162.3|40142.3|0
1655748880000|2022-06-20 18:14:40|40165|40145|40165|40145|40165|40145|40165|40145|2
1655748890000|2022-06-20 18:14:50|40171.8|40151.8|40175|40155|40175|40155|40171.8|40151.8|2
1655748900000|2022-06-20 18:15:00|40177.3|40157.3|40172.3|40152.3|40177.3|40157.3|40172.3|40152.3|1
1655748930000|2022-06-20 18:15:30|40174.5|40154.5|40174.8|40154.8|40174.8|40154.8|40174.5|40154.5|0
1655748970000|2022-06-20 18:16:10|||||||||1
1655748990000|2022-06-20 18:16:30|40174.5|40154.5|40174.5|40154.5|40174.5|40154.5|40174.5|40154.5|0
1655749000000|2022-06-20 18:16:40|40172.3|40152.3|40169.8|40149.8|40172.3|40152.3|40169.8|40149.8|0
1655749030000|2022-06-20 18:17:10|40167|40147|40164.8|40144.8|40167|40147|40164.8|40144.8|0
1655749050000|2022-06-20 18:17:30|40167.3|40147.3|40167.3|40147.3|40167.3|40147.3|40167.3|40147.3|0
1655749140000|2022-06-20 18:19:00|40172.5|40152.5|40177.3|40157.3|40177.3|40157.3|40172.5|40152.5|0
1655749190000|2022-06-20 18:19:50|40172.5|40152.5|40172.3|40152.3|40172.5|40152.5|40172.3|40152.3|2
1655749200000|2022-06-20 18:20:00|40174.8|40154.8|40174.8|40154.8|40174.8|40154.8|40174.8|40154.8|0
1655749230000|2022-06-20 18:20:30|40172.3|40152.3|40167.5|40147.5|40172.3|40152.3|40167.5|40147.5|2
1655749330000|2022-06-20 18:22:10|40167.3|40147.3|40167.3|40147.3|40167.3|40147.3|40167.3|40147.3|0
1655749370000|2022-06-20 18:22:50|40162.3|40142.3|40162.3|40142.3|40162.3|40142.3|40162.3|40142.3|1
1655749390000|2022-06-20 18:23:10|40164.8|40144.8|40164.8|40144.8|40164.8|40144.8|40164.8|40144.8|0
1655749400000|2022-06-20 18:23:20|40167.8|40147.8|40167.8|40147.8|40167.8|40147.8|40167.8|40147.8|3
1655749490000|2022-06-20 18:24:50|40168|40148|40167.5|40147.5|40168|40148|40167.5|40147.5|0
1655749500000|2022-06-20 18:25:00|40169.8|40149.8|40169.8|40149.8|40169.8|40149.8|40169.8|40149.8|0
1655749550000|2022-06-20 18:25:50|40169.5|40149.5|40167.3|40147.3|40169.5|40149.5|40167.3|40147.3|0
1655749560000|2022-06-20 18:26:00|||||||||1
1655749570000|2022-06-20 18:26:10|40159.8|40139.8|40159.8|40139.8|40159.8|40139.8|40159.8|40139.8|1
1655749590000|2022-06-20 18:26:30|40157.3|40137.3|40157.3|40137.3|40157.3|40137.3|40157.3|40137.3|0
1655749600000|2022-06-20 18:26:40|40152.8|40132.8|40152.8|40132.8|40152.8|40132.8|40152.8|40132.8|1
1655749610000|2022-06-20 18:26:50|40146.8|40126.8|40152|40132|40152|40132|40146.8|40126.8|2
1655749620000|2022-06-20 18:27:00|40149.8|40129.8|40149.8|40129.8|40149.8|40129.8|40149.8|40129.8|0
1655749640000|2022-06-20 18:27:20|40149.3|40129.3|40149.3|40129.3|40149.3|40129.3|40149.3|40129.3|0
1655749650000|2022-06-20 18:27:30|40147|40127|40147|40127|40147|40127|40147|40127|0
1655749670000|2022-06-20 18:27:50|||||||||2
1655749690000|2022-06-20 18:28:10|40146.8|40126.8|40144.5|40124.5|40146.8|40126.8|40144.5|40124.5|0
1655749700000|2022-06-20 18:28:20|40146.8|40126.8|40147|40127|40147|40127|40146.8|40126.8|0
1655749730000|2022-06-20 18:28:50|40147.3|40127.3|40147.3|40127.3|40147.3|40127.3|40147.3|40127.3|0
1655749750000|2022-06-20 18:29:10|||||||||1
1655749780000|2022-06-20 18:29:40|40149.5|40129.5|40152.3|40132.3|40152.3|40132.3|40149.5|40129.5|1
1655749790000|2022-06-20 18:29:50|40159.8|40139.8|40181.5|40161.5|40181.5|40161.5|40159.8|40139.8|23
1655762400000|2022-06-20 22:00:00|40207.5|40187.5|40230.2|40210.2|40263.9|40243.9|40207.5|40187.5|18
1655762410000|2022-06-20 22:00:10|40233.2|40213.2|40237.5|40217.5|40237.5|40217.5|40233|40213|1
1655762460000|2022-06-20 22:01:00|40240.2|40220.2|40257.5|40237.5|40257.5|40237.5|40240|40220|8
1655762470000|2022-06-20 22:01:10|40255.2|40235.2|40245.2|40225.2|40255.2|40235.2|40245.2|40225.2|2
1655762480000|2022-06-20 22:01:20|40240.7|40220.7|40240.5|40220.5|40240.7|40220.7|40240.5|40220.5|3
1655762490000|2022-06-20 22:01:30|40238|40218|40237.7|40217.7|40238|40218|40237.7|40217.7|0
1655762500000|2022-06-20 22:01:40|40233|40213|40230.2|40210.2|40233|40213|40230.2|40210.2|0
1655762510000|2022-06-20 22:01:50|40232.5|40212.5|40232.5|40212.5|40232.5|40212.5|40232.5|40212.5|0
1655762520000|2022-06-20 22:02:00|40232.2|40212.2|40230|40210|40232.2|40212.2|40230|40210|0
1655762540000|2022-06-20 22:02:20|||||||||1
1655762690000|2022-06-20 22:04:50|40230.2|40210.2|40230.2|40210.2|40230.2|40210.2|40230.2|40210.2|0
1655762700000|2022-06-20 22:05:00|40235.2|40215.2|40252.7|40232.7|40252.7|40232.7|40235.2|40215.2|7
1655762710000|2022-06-20 22:05:10|40253|40233|40253|40233|40253|40233|40253|40233|0
1655762720000|2022-06-20 22:05:20|40252.7|40232.7|40252.7|40232.7|40252.7|40232.7|40252.7|40232.7|1
1655762740000|2022-06-20 22:05:40|40255|40235|40255|40235|40255|40235|40255|40235|5
1655762770000|2022-06-20 22:06:10|40254.7|40234.7|40250.2|40230.2|40254.7|40234.7|40250.2|40230.2|0
1655762800000|2022-06-20 22:06:40|40245.2|40225.2|40245.2|40225.2|40245.2|40225.2|40245.2|40225.2|0
1655762820000|2022-06-20 22:07:00|40235.2|40215.2|40242.5|40222.5|40242.5|40222.5|40235.2|40215.2|2
1655762830000|2022-06-20 22:07:10|40245|40225|40245|40225|40245|40225|40245|40225|0
1655762840000|2022-06-20 22:07:20|40242.5|40222.5|40242.5|40222.5|40242.5|40222.5|40242.5|40222.5|0
1655762900000|2022-06-20 22:08:20|40242.7|40222.7|40242.7|40222.7|40242.7|40222.7|40242.7|40222.7|0
1655762910000|2022-06-20 22:08:30|40240.2|40220.2|40240.2|40220.2|40240.2|40220.2|40240.2|40220.2|0
1655762940000|2022-06-20 22:09:00|40242.7|40222.7|40242.7|40222.7|40242.7|40222.7|40242.7|40222.7|1
1655763000000|2022-06-20 22:10:00|40243|40223|40243|40223|40243|40223|40243|40223|0
1655763010000|2022-06-20 22:10:10|40245.2|40225.2|40245.2|40225.2|40245.2|40225.2|40245.2|40225.2|0
1655763070000|2022-06-20 22:11:10|40245.7|40225.7|40245.7|40225.7|40245.7|40225.7|40245.7|40225.7|0
1655763090000|2022-06-20 22:11:30|40245|40225|40248|40228|40248|40228|40245|40225|1
1655763120000|2022-06-20 22:12:00|40248.2|40228.2|40255.2|40235.2|40255.2|40235.2|40248.2|40228.2|0
1655763130000|2022-06-20 22:12:10|||||||||2
1655763150000|2022-06-20 22:12:30|40255.5|40235.5|40255.5|40235.5|40255.5|40235.5|40255.5|40235.5|0
1655763210000|2022-06-20 22:13:30|40260.2|40240.2|40260.2|40240.2|40260.2|40240.2|40260.2|40240.2|5
1655763230000|2022-06-20 22:13:50|40257.7|40237.7|40257.7|40237.7|40257.7|40237.7|40257.7|40237.7|0
1655763250000|2022-06-20 22:14:10|40255.2|40235.2|40255.2|40235.2|40255.2|40235.2|40255.2|40235.2|4
1655763300000|2022-06-20 22:15:00|||||||||1
1655763370000|2022-06-20 22:16:10|40252.7|40232.7|40255.2|40235.2|40255.2|40235.2|40252.7|40232.7|3
1655763380000|2022-06-20 22:16:20|40252.7|40232.7|40252.7|40232.7|40252.7|40232.7|40252.7|40232.7|0
1655763390000|2022-06-20 22:16:30|40252.5|40232.5|40250.2|40230.2|40252.5|40232.5|40250.2|40230.2|0
1655763410000|2022-06-20 22:16:50|40250|40230|40250|40230|40250|40230|40250|40230|0
1655763420000|2022-06-20 22:17:00|40247.7|40227.7|40247.7|40227.7|40247.7|40227.7|40247.7|40227.7|0
1655763440000|2022-06-20 22:17:20|40247.5|40227.5|40245.2|40225.2|40247.5|40227.5|40245.2|40225.2|1
1655763510000|2022-06-20 22:18:30|40245.5|40225.5|40245.5|40225.5|40245.5|40225.5|40245.5|40225.5|0
1655763520000|2022-06-20 22:18:40|||||||||1
1655763560000|2022-06-20 22:19:20|40247.7|40227.7|40248|40228|40248|40228|40247.7|40227.7|0
1655763600000|2022-06-20 22:20:00|40250.5|40230.5|40250.5|40230.5|40250.5|40230.5|40250.5|40230.5|0
1655763630000|2022-06-20 22:20:30|||||||||2
1655763650000|2022-06-20 22:20:50|||||||||1
1655763670000|2022-06-20 22:21:10|40250.3|40230.3|40250.3|40230.3|40250.3|40230.3|40250.3|40230.3|2
1655763680000|2022-06-20 22:21:20|40252.5|40232.5|40252.5|40232.5|40252.5|40232.5|40252.5|40232.5|1
1655763900000|2022-06-20 22:25:00|40252.8|40232.8|40255|40235|40255|40235|40252.8|40232.8|1
1655763970000|2022-06-20 22:26:10|||||||||4
1655764050000|2022-06-20 22:27:30|40257.8|40237.8|40267.8|40247.8|40267.8|40247.8|40257.8|40237.8|5
1655764060000|2022-06-20 22:27:40|40270|40250|40260.3|40240.3|40270|40250|40260.3|40240.3|1
1655764100000|2022-06-20 22:28:20|40262.5|40242.5|40263.3|40243.3|40263.3|40243.3|40262.5|40242.5|3
1655764110000|2022-06-20 22:28:30|40265.5|40245.5|40265.5|40245.5|40265.5|40245.5|40265.5|40245.5|0
1655764120000|2022-06-20 22:28:40|40270|40250|40265|40245|40270|40250|40265|40245|2
1655764130000|2022-06-20 22:28:50|40265.3|40245.3|40267.5|40247.5|40267.5|40247.5|40265.3|40245.3|0
1655764140000|2022-06-20 22:29:00|40267.3|40247.3|40265|40245|40267.3|40247.3|40265|40245|1
1655764160000|2022-06-20 22:29:20|40264.8|40244.8|40264.8|40244.8|40264.8|40244.8|40264.8|40244.8|1
1655764180000|2022-06-20 22:29:40|40267.5|40247.5|40267.5|40247.5|40267.5|40247.5|40267.5|40247.5|0
1655764200000|2022-06-20 22:30:00|40269.8|40249.8|40270|40250|40270|40250|40269.8|40249.8|4
1655764210000|2022-06-20 22:30:10|40270.3|40250.3|40270.3|40250.3|40270.3|40250.3|40270.3|40250.3|0
1655764240000|2022-06-20 22:30:40|40265.5|40245.5|40265.3|40245.3|40265.5|40245.5|40265.3|40245.3|1
1655764250000|2022-06-20 22:30:50|40270|40250|40270|40250|40270|40250|40270|40250|1
1655764260000|2022-06-20 22:31:00|40272.5|40252.5|40272.5|40252.5|40272.5|40252.5|40270|40250|0
1655764270000|2022-06-20 22:31:10|40270.3|40250.3|40270.3|40250.3|40272.8|40252.8|40270.3|40250.3|2
1655764280000|2022-06-20 22:31:20|40272.8|40252.8|40272.8|40252.8|40272.8|40252.8|40272.8|40252.8|0
1655764310000|2022-06-20 22:31:50|40273|40253|40275.3|40255.3|40275.3|40255.3|40273|40253|0
1655764320000|2022-06-20 22:32:00|40275|40255|40275|40255|40275|40255|40270.3|40250.3|0
1655764330000|2022-06-20 22:32:10|40275.3|40255.3|40275.3|40255.3|40275.3|40255.3|40275.3|40255.3|1
1655764340000|2022-06-20 22:32:20|40277.8|40257.8|40277.8|40257.8|40277.8|40257.8|40277.8|40257.8|0
1655764350000|2022-06-20 22:32:30|40280|40260|40280.3|40260.3|40280.3|40260.3|40280|40260|1
1655764370000|2022-06-20 22:32:50|40285|40265|40282.8|40262.8|40285|40265|40280.5|40260.5|3
1655764390000|2022-06-20 22:33:10|40280.3|40260.3|40280.3|40260.3|40280.3|40260.3|40280.3|40260.3|0
1655764470000|2022-06-20 22:34:30|40275.3|40255.3|40275.3|40255.3|40275.3|40255.3|40275.3|40255.3|2
1655764490000|2022-06-20 22:34:50|40272.8|40252.8|40270.3|40250.3|40272.8|40252.8|40270.3|40250.3|0
1655764520000|2022-06-20 22:35:20|40270|40250|40270|40250|40270|40250|40270|40250|0
1655764540000|2022-06-20 22:35:40|40269.8|40249.8|40269.8|40249.8|40269.8|40249.8|40269.8|40249.8|0
1655764550000|2022-06-20 22:35:50|40265.3|40245.3|40265.3|40245.3|40265.3|40245.3|40265.3|40245.3|1
1655764560000|2022-06-20 22:36:00|40264.8|40244.8|40257.5|40237.5|40264.8|40244.8|40257.5|40237.5|0
1655764570000|2022-06-20 22:36:10|||||||||1
1655764670000|2022-06-20 22:37:50|40255.3|40235.3|40252.8|40232.8|40255.3|40235.3|40252.8|40232.8|3
1655764700000|2022-06-20 22:38:20|40255.3|40235.3|40255.3|40235.3|40255.3|40235.3|40255.3|40235.3|1
1655764730000|2022-06-20 22:38:50|40253|40233|40253|40233|40253|40233|40253|40233|0
1655764760000|2022-06-20 22:39:20|40255.3|40235.3|40255.3|40235.3|40255.3|40235.3|40255.3|40235.3|1
1655764810000|2022-06-20 22:40:10|||||||||1
1655764820000|2022-06-20 22:40:20|40257.5|40237.5|40255.3|40235.3|40257.8|40237.8|40255.3|40235.3|0
1655764860000|2022-06-20 22:41:00|40255.5|40235.5|40257.8|40237.8|40257.8|40237.8|40255.5|40235.5|0
1655764870000|2022-06-20 22:41:10|40257.5|40237.5|40255.5|40235.5|40257.5|40237.5|40255.3|40235.3|1
1655764890000|2022-06-20 22:41:30|40257.8|40237.8|40255.5|40235.5|40257.8|40237.8|40255.5|40235.5|1
1655764900000|2022-06-20 22:41:40|40255|40235|40255|40235|40255|40235|40255|40235|0
1655764910000|2022-06-20 22:41:50|40255.3|40235.3|40255|40235|40255.3|40235.3|40255|40235|1
1655764920000|2022-06-20 22:42:00|40252.8|40232.8|40255.3|40235.3|40255.3|40235.3|40252.8|40232.8|0
1655764950000|2022-06-20 22:42:30|40252.8|40232.8|40250.5|40230.5|40252.8|40232.8|40250.5|40230.5|1
1655764970000|2022-06-20 22:42:50|40255.1|40235.1|40255.3|40235.3|40255.3|40235.3|40255.1|40235.1|0
1655764990000|2022-06-20 22:43:10|40255.5|40235.5|40257.8|40237.8|40257.8|40237.8|40255.5|40235.5|0
1655765000000|2022-06-20 22:43:20|40257.6|40237.6|40255.5|40235.5|40257.6|40237.6|40255.5|40235.5|0
1655765010000|2022-06-20 22:43:30|40257.8|40237.8|40257.8|40237.8|40257.8|40237.8|40257.8|40237.8|0
1655765060000|2022-06-20 22:44:20|40257.6|40237.6|40255.3|40235.3|40257.6|40237.6|40255.3|40235.3|0
1655765130000|2022-06-20 22:45:30|||||||||1
1655765150000|2022-06-20 22:45:50|40252.8|40232.8|40252.8|40232.8|40252.8|40232.8|40252.8|40232.8|0
1655765180000|2022-06-20 22:46:20|||||||||1
1655765230000|2022-06-20 22:47:10|||||||||1
1655765300000|2022-06-20 22:48:20|40250.5|40230.5|40250.5|40230.5|40250.5|40230.5|40250.5|40230.5|1
1655765410000|2022-06-20 22:50:10|40250.6|40230.6|40250.3|40230.3|40252.6|40232.6|40250.3|40230.3|1
1655765480000|2022-06-20 22:51:20|40255.3|40235.3|40255.3|40235.3|40255.3|40235.3|40255.3|40235.3|0
1655765530000|2022-06-20 22:52:10|40255.1|40235.1|40255.1|40235.1|40255.1|40235.1|40255.1|40235.1|2
1655765550000|2022-06-20 22:52:30|40252.8|40232.8|40253.1|40233.1|40253.1|40233.1|40252.8|40232.8|1
1655765560000|2022-06-20 22:52:40|40252.8|40232.8|40252.8|40232.8|40252.8|40232.8|40252.8|40232.8|0
1655765600000|2022-06-20 22:53:20|40255.3|40235.3|40255.3|40235.3|40255.3|40235.3|40255.3|40235.3|0
1655765630000|2022-06-20 22:53:50|||||||||1
1655765640000|2022-06-20 22:54:00|||||||||1
1655765660000|2022-06-20 22:54:20|40255.6|40235.6|40255.6|40235.6|40255.6|40235.6|40255.6|40235.6|1
1655765670000|2022-06-20 22:54:30|40255.3|40235.3|40255.6|40235.6|40255.6|40235.6|40255.3|40235.3|0
1655765750000|2022-06-20 22:55:50|40255.3|40235.3|40255.3|40235.3|40255.3|40235.3|40255.3|40235.3|1
1655765760000|2022-06-20 22:56:00|40258.1|40238.1|40258.1|40238.1|40258.1|40238.1|40258.1|40238.1|0
1655765770000|2022-06-20 22:56:10|40255.3|40235.3|40253.1|40233.1|40255.3|40235.3|40253.1|40233.1|2
1655765820000|2022-06-20 22:57:00|40255.3|40235.3|40255.3|40235.3|40255.3|40235.3|40255.3|40235.3|0
1655765830000|2022-06-20 22:57:10|40255.6|40235.6|40255.6|40235.6|40255.6|40235.6|40255.6|40235.6|1
1655765890000|2022-06-20 22:58:10|40255.3|40235.3|40255.8|40235.8|40255.8|40235.8|40255.3|40235.3|0
1655765900000|2022-06-20 22:58:20|40255.6|40235.6|40258.1|40238.1|40258.1|40238.1|40255.6|40235.6|0
1655765910000|2022-06-20 22:58:30|40257.8|40237.8|40258.1|40238.1|40258.1|40238.1|40255.3|40235.3|0
1655765920000|2022-06-20 22:58:40|40255.3|40235.3|40258.1|40238.1|40258.1|40238.1|40255.3|40235.3|1
1655765930000|2022-06-20 22:58:50|40255.8|40235.8|40257.6|40237.6|40258.1|40238.1|40255.3|40235.3|0
1655765940000|2022-06-20 22:59:00|40255.3|40235.3|40255.3|40235.3|40258.1|40238.1|40255.3|40235.3|1
1655765950000|2022-06-20 22:59:10|40255.1|40235.1|40255.3|40235.3|40255.3|40235.3|40255.1|40235.1|0
1655765960000|2022-06-20 22:59:20|40255.1|40235.1|40255.3|40235.3|40255.3|40235.3|40255.1|40235.1|0
1655765970000|2022-06-20 22:59:30|40255.1|40235.1|40255.1|40235.1|40255.1|40235.1|40255.1|40235.1|0
1655765980000|2022-06-20 22:59:40|40252.8|40232.8|40252.8|40232.8|40252.8|40232.8|40252.8|40232.8|0
1655766000000|2022-06-20 23:00:00|40253.1|40233.1|40253.1|40233.1|40253.1|40233.1|40252.8|40232.8|1
1655766010000|2022-06-20 23:00:10|40252.6|40232.6|40252.6|40232.6|40252.6|40232.6|40252.6|40232.6|1
1655766020000|2022-06-20 23:00:20|40238.1|40218.1|40235.8|40215.8|40238.1|40218.1|40235.8|40215.8|22
1655766030000|2022-06-20 23:00:30|40235.6|40215.6|40235.6|40215.6|40235.6|40215.6|40235.6|40215.6|1
1655766060000|2022-06-20 23:01:00|40235.3|40215.3|40235.3|40215.3|40235.3|40215.3|40235.3|40215.3|1
1655766080000|2022-06-20 23:01:20|40235.6|40215.6|40233.1|40213.1|40235.6|40215.6|40233.1|40213.1|0
1655766090000|2022-06-20 23:01:30|40235.3|40215.3|40235.3|40215.3|40235.3|40215.3|40235.3|40215.3|0
1655766120000|2022-06-20 23:02:00|40233.1|40213.1|40235.6|40215.6|40235.6|40215.6|40233.1|40213.1|0
1655766130000|2022-06-20 23:02:10|||||||||2
1655766180000|2022-06-20 23:03:00|40238.6|40218.6|40238.6|40218.6|40238.6|40218.6|40238.6|40218.6|3
1655766190000|2022-06-20 23:03:10|40238.8|40218.8|40245.8|40225.8|40245.8|40225.8|40238.8|40218.8|0
1655766200000|2022-06-20 23:03:20|40248.1|40228.1|40248.1|40228.1|40248.1|40228.1|40248.1|40228.1|0
1655766240000|2022-06-20 23:04:00|40248.3|40228.3|40248.3|40228.3|40248.3|40228.3|40248.3|40228.3|1
1655766270000|2022-06-20 23:04:30|||||||||1
1655766290000|2022-06-20 23:04:50|40248.6|40228.6|40251.1|40231.1|40251.1|40231.1|40248.6|40228.6|1
1655766300000|2022-06-20 23:05:00|40251.3|40231.3|40253.3|40233.3|40253.6|40233.6|40251.3|40231.3|0
1655766350000|2022-06-20 23:05:50|40253.6|40233.6|40253.6|40233.6|40253.6|40233.6|40253.6|40233.6|1
1655766360000|2022-06-20 23:06:00|||||||||1
1655766370000|2022-06-20 23:06:10|40253.8|40233.8|40253.6|40233.6|40253.8|40233.8|40253.6|40233.6|0
1655766380000|2022-06-20 23:06:20|40253.8|40233.8|40253.8|40233.8|40253.8|40233.8|40253.8|40233.8|0
1655766400000|2022-06-20 23:06:40|40253.6|40233.6|40253.8|40233.8|40253.8|40233.8|40253.6|40233.6|1
1655766410000|2022-06-20 23:06:50|40254.1|40234.1|40261.1|40241.1|40261.1|40241.1|40254.1|40234.1|2
1655766420000|2022-06-20 23:07:00|40258.8|40238.8|40263.6|40243.6|40263.6|40243.6|40258.8|40238.8|1
1655766430000|2022-06-20 23:07:10|40265.8|40245.8|40271.1|40251.1|40271.1|40251.1|40265.8|40245.8|1
1655766440000|2022-06-20 23:07:20|40270.8|40250.8|40270.8|40250.8|40270.8|40250.8|40270.8|40250.8|0
1655766460000|2022-06-20 23:07:40|40270.6|40250.6|40270.6|40250.6|40270.6|40250.6|40270.6|40250.6|0
1655766470000|2022-06-20 23:07:50|40272.8|40252.8|40272.8|40252.8|40272.8|40252.8|40272.8|40252.8|2
1655766480000|2022-06-20 23:08:00|40273.1|40253.1|40275.8|40255.8|40278.6|40258.6|40273.1|40253.1|3
1655766490000|2022-06-20 23:08:10|40276.1|40256.1|40276.1|40256.1|40276.1|40256.1|40276.1|40256.1|0
1655766500000|2022-06-20 23:08:20|40275.8|40255.8|40275.8|40255.8|40275.8|40255.8|40275.8|40255.8|0
1655766520000|2022-06-20 23:08:40|40275.6|40255.6|40275.8|40255.8|40275.8|40255.8|40275.6|40255.6|0
1655766530000|2022-06-20 23:08:50|40275.6|40255.6|40273.3|40253.3|40275.8|40255.8|40273.3|40253.3|0
1655766560000|2022-06-20 23:09:20|40273.1|40253.1|40270.8|40250.8|40273.1|40253.1|40270.8|40250.8|2
1655766570000|2022-06-20 23:09:30|40270.6|40250.6|40270.6|40250.6|40270.8|40250.8|40270.6|40250.6|0
1655766580000|2022-06-20 23:09:40|40270.8|40250.8|40270.6|40250.6|40272.8|40252.8|40270.6|40250.6|2
1655766600000|2022-06-20 23:10:00|40270.3|40250.3|40268.1|40248.1|40270.3|40250.3|40268.1|40248.1|0
1655766610000|2022-06-20 23:10:10|40267.8|40247.8|40267.8|40247.8|40267.8|40247.8|40267.8|40247.8|0
1655766620000|2022-06-20 23:10:20|40265.6|40245.6|40267.8|40247.8|40267.8|40247.8|40265.6|40245.6|0
1655766640000|2022-06-20 23:10:40|40265.6|40245.6|40265.6|40245.6|40265.6|40245.6|40265.6|40245.6|0
1655766650000|2022-06-20 23:10:50|40268.1|40248.1|40265.3|40245.3|40268.1|40248.1|40265.3|40245.3|1
1655766660000|2022-06-20 23:11:00|40265.8|40245.8|40265.8|40245.8|40265.8|40245.8|40265.8|40245.8|1
1655766670000|2022-06-20 23:11:10|40268.1|40248.1|40268.1|40248.1|40268.1|40248.1|40268.1|40248.1|0
1655766690000|2022-06-20 23:11:30|40267.9|40247.9|40267.9|40247.9|40267.9|40247.9|40267.9|40247.9|0
1655766700000|2022-06-20 23:11:40|40268.1|40248.1|40270.6|40250.6|40270.6|40250.6|40268.1|40248.1|0
1655766710000|2022-06-20 23:11:50|40270.4|40250.4|40270.6|40250.6|40270.6|40250.6|40268.3|40248.3|0
1655766740000|2022-06-20 23:12:20|40270.4|40250.4|40270.6|40250.6|40270.6|40250.6|40268.1|40248.1|1
1655766770000|2022-06-20 23:12:50|||||||||1
1655766780000|2022-06-20 23:13:00|40272.9|40252.9|40272.9|40252.9|40272.9|40252.9|40272.9|40252.9|0
1655766790000|2022-06-20 23:13:10|40273.1|40253.1|40273.1|40253.1|40273.1|40253.1|40273.1|40253.1|0
1655766800000|2022-06-20 23:13:20|40278.3|40258.3|40275.8|40255.8|40278.3|40258.3|40275.8|40255.8|6
1655766810000|2022-06-20 23:13:30|40276.1|40256.1|40275.8|40255.8|40278.3|40258.3|40275.8|40255.8|1
1655766820000|2022-06-20 23:13:40|40276.1|40256.1|40278.3|40258.3|40278.3|40258.3|40276.1|40256.1|0
1655766840000|2022-06-20 23:14:00|40280.6|40260.6|40280.6|40260.6|40280.6|40260.6|40280.6|40260.6|0
1655766850000|2022-06-20 23:14:10|40283.1|40263.1|40283.1|40263.1|40283.1|40263.1|40283.1|40263.1|0
1655766900000|2022-06-20 23:15:00|40280.6|40260.6|40278.1|40258.1|40280.6|40260.6|40278.1|40258.1|2
1655766910000|2022-06-20 23:15:10|40277.6|40257.6|40277.6|40257.6|40277.6|40257.6|40277.6|40257.6|0
1655766920000|2022-06-20 23:15:20|40273.1|40253.1|40267.9|40247.9|40273.1|40253.1|40267.9|40247.9|1
1655766940000|2022-06-20 23:15:40|40267.6|40247.6|40267.6|40247.6|40267.6|40247.6|40267.6|40247.6|2
1655766950000|2022-06-20 23:15:50|40267.9|40247.9|40267.6|40247.6|40267.9|40247.9|40267.6|40247.6|0
1655766960000|2022-06-20 23:16:00|40267.9|40247.9|40265.6|40245.6|40267.9|40247.9|40265.6|40245.6|3
1655767020000|2022-06-20 23:17:00|40268.1|40248.1|40268.1|40248.1|40268.1|40248.1|40268.1|40248.1|1
1655767050000|2022-06-20 23:17:30|40270.4|40250.4|40270.4|40250.4|40270.4|40250.4|40270.4|40250.4|0
1655767070000|2022-06-20 23:17:50|40268.1|40248.1|40268.1|40248.1|40268.1|40248.1|40268.1|40248.1|1
1655767080000|2022-06-20 23:18:00|40267.9|40247.9|40270.6|40250.6|40270.6|40250.6|40267.9|40247.9|3
1655767090000|2022-06-20 23:18:10|||||||||1
1655767250000|2022-06-20 23:20:50|40273.4|40253.4|40273.4|40253.4|40273.4|40253.4|40273.4|40253.4|1
1655767270000|2022-06-20 23:21:10|40273.1|40253.1|40275.6|40255.6|40275.6|40255.6|40273.1|40253.1|2
1655767290000|2022-06-20 23:21:30|40278.1|40258.1|40275.6|40255.6|40278.1|40258.1|40275.6|40255.6|0
1655767300000|2022-06-20 23:21:40|40278.1|40258.1|40278.1|40258.1|40278.1|40258.1|40278.1|40258.1|0
1655767310000|2022-06-20 23:21:50|40275.6|40255.6|40275.6|40255.6|40275.6|40255.6|40275.6|40255.6|0
1655767330000|2022-06-20 23:22:10|40275.9|40255.9|40278.1|40258.1|40278.1|40258.1|40275.9|40255.9|1
1655767350000|2022-06-20 23:22:30|40273.4|40253.4|40275.6|40255.6|40275.6|40255.6|40273.1|40253.1|1
1655767380000|2022-06-20 23:23:00|40273.1|40253.1|40270.4|40250.4|40273.1|40253.1|40270.4|40250.4|1
1655767390000|2022-06-20 23:23:10|40270.6|40250.6|40272.9|40252.9|40272.9|40252.9|40270.6|40250.6|0
1655767410000|2022-06-20 23:23:30|40270.1|40250.1|40270.1|40250.1|40270.4|40250.4|40270.1|40250.1|0
1655767420000|2022-06-20 23:23:40|40270.4|40250.4|40270.1|40250.1|40270.4|40250.4|40270.1|40250.1|0
1655767430000|2022-06-20 23:23:50|40270.4|40250.4|40270.1|40250.1|40270.4|40250.4|40270.1|40250.1|0
1655767440000|2022-06-20 23:24:00|40270.4|40250.4|40270.4|40250.4|40270.4|40250.4|40270.4|40250.4|0
1655767460000|2022-06-20 23:24:20|40270.6|40250.6|40270.4|40250.4|40270.6|40250.6|40270.4|40250.4|0
1655767470000|2022-06-20 23:24:30|40268.1|40248.1|40268.1|40248.1|40268.1|40248.1|40268.1|40248.1|0
1655767480000|2022-06-20 23:24:40|40270.4|40250.4|40270.4|40250.4|40270.4|40250.4|40270.4|40250.4|1
1655767490000|2022-06-20 23:24:50|40268.1|40248.1|40268.1|40248.1|40268.1|40248.1|40268.1|40248.1|2
1655767500000|2022-06-20 23:25:00|||||||||1
1655767540000|2022-06-20 23:25:40|40268.4|40248.4|40268.4|40248.4|40268.4|40248.4|40268.4|40248.4|0
1655767550000|2022-06-20 23:25:50|40270.6|40250.6|40270.6|40250.6|40270.6|40250.6|40270.6|40250.6|1
1655767640000|2022-06-20 23:27:20|40268.1|40248.1|40268.1|40248.1|40268.1|40248.1|40268.1|40248.1|2
1655767670000|2022-06-20 23:27:50|40265.6|40245.6|40262.6|40242.6|40265.6|40245.6|40262.6|40242.6|0
1655767680000|2022-06-20 23:28:00|40262.9|40242.9|40265.1|40245.1|40265.1|40245.1|40262.9|40242.9|0
1655767690000|2022-06-20 23:28:10|40264.9|40244.9|40262.6|40242.6|40264.9|40244.9|40262.6|40242.6|0
1655767700000|2022-06-20 23:28:20|40263.1|40243.1|40265.4|40245.4|40265.4|40245.4|40263.1|40243.1|0
1655767720000|2022-06-20 23:28:40|||||||||1
1655767730000|2022-06-20 23:28:50|40265.1|40245.1|40262.9|40242.9|40265.1|40245.1|40262.9|40242.9|0
1655767760000|2022-06-20 23:29:20|40263.1|40243.1|40262.9|40242.9|40263.1|40243.1|40262.9|40242.9|0
1655767770000|2022-06-20 23:29:30|40263.1|40243.1|40263.1|40243.1|40263.1|40243.1|40263.1|40243.1|0
1655767780000|2022-06-20 23:29:40|40262.9|40242.9|40262.9|40242.9|40262.9|40242.9|40262.9|40242.9|0
1655767790000|2022-06-20 23:29:50|40263.1|40243.1|40262.9|40242.9|40263.1|40243.1|40262.9|40242.9|0
1655767800000|2022-06-20 23:30:00|40263.1|40243.1|40263.1|40243.1|40263.1|40243.1|40262.9|40242.9|1
1655767810000|2022-06-20 23:30:10|40262.9|40242.9|40262.9|40242.9|40262.9|40242.9|40262.9|40242.9|0
1655767840000|2022-06-20 23:30:40|40263.1|40243.1|40263.1|40243.1|40263.1|40243.1|40262.9|40242.9|0
1655767850000|2022-06-20 23:30:50|40262.9|40242.9|40260.6|40240.6|40263.1|40243.1|40260.4|40240.4|0
1655767880000|2022-06-20 23:31:20|40260.4|40240.4|40260.4|40240.4|40260.4|40240.4|40260.4|40240.4|0
1655767910000|2022-06-20 23:31:50|40258.1|40238.1|40258.1|40238.1|40258.1|40238.1|40258.1|40238.1|1
1655767920000|2022-06-20 23:32:00|40255.9|40235.9|40255.4|40235.4|40255.9|40235.9|40255.4|40235.4|0
1655767930000|2022-06-20 23:32:10|40255.6|40235.6|40255.9|40235.9|40255.9|40235.9|40255.4|40235.4|0
1655767940000|2022-06-20 23:32:20|40255.6|40235.6|40255.9|40235.9|40255.9|40235.9|40255.6|40235.6|0
1655767950000|2022-06-20 23:32:30|40255.6|40235.6|40255.6|40235.6|40255.6|40235.6|40255.6|40235.6|0
1655767980000|2022-06-20 23:33:00|40255.9|40235.9|40255.4|40235.4|40255.9|40235.9|40255.4|40235.4|1
1655768000000|2022-06-20 23:33:20|40255.6|40235.6|40255.4|40235.4|40255.6|40235.6|40255.4|40235.4|0
1655768020000|2022-06-20 23:33:40|40253.1|40233.1|40253.1|40233.1|40253.1|40233.1|40253.1|40233.1|0
1655768050000|2022-06-20 23:34:10|40252.9|40232.9|40252.9|40232.9|40252.9|40232.9|40252.9|40232.9|0
1655768070000|2022-06-20 23:34:30|40250.6|40230.6|40250.6|40230.6|40250.6|40230.6|40250.6|40230.6|0
1655768120000|2022-06-20 23:35:20|40250.9|40230.9|40250.9|40230.9|40250.9|40230.9|40250.9|40230.9|0
1655768150000|2022-06-20 23:35:50|40253.1|40233.1|40253.1|40233.1|40253.1|40233.1|40253.1|40233.1|2
1655768190000|2022-06-20 23:36:30|40253.4|40233.4|40253.4|40233.4|40253.4|40233.4|40253.1|40233.1|0
1655768270000|2022-06-20 23:37:50|40248.6|40228.6|40248.6|40228.6|40248.6|40228.6|40248.6|40228.6|0
1655768290000|2022-06-20 23:38:10|40248.9|40228.9|40251.1|40231.1|40251.1|40231.1|40248.9|40228.9|0
1655768330000|2022-06-20 23:38:50|40253.4|40233.4|40253.4|40233.4|40253.4|40233.4|40253.4|40233.4|2
1655768370000|2022-06-20 23:39:30|40253.1|40233.1|40253.1|40233.1|40253.1|40233.1|40253.1|40233.1|1
1655768380000|2022-06-20 23:39:40|40250.9|40230.9|40250.9|40230.9|40250.9|40230.9|40250.9|40230.9|1
1655768400000|2022-06-20 23:40:00|40251.1|40231.1|40254.1|40234.1|40254.1|40234.1|40251.1|40231.1|5
1655768430000|2022-06-20 23:40:30|40256.4|40236.4|40256.4|40236.4|40256.4|40236.4|40256.4|40236.4|0
1655768440000|2022-06-20 23:40:40|40258.9|40238.9|40256.4|40236.4|40258.9|40238.9|40256.4|40236.4|0
1655768450000|2022-06-20 23:40:50|40258.9|40238.9|40258.9|40238.9|40258.9|40238.9|40258.9|40238.9|0
1655768460000|2022-06-20 23:41:00|40258.6|40238.6|40258.6|40238.6|40258.6|40238.6|40258.6|40238.6|0
1655768470000|2022-06-20 23:41:10|40256.4|40236.4|40256.4|40236.4|40256.4|40236.4|40256.4|40236.4|0
1655768480000|2022-06-20 23:41:20|40256.6|40236.6|40256.4|40236.4|40258.9|40238.9|40256.4|40236.4|0
1655768500000|2022-06-20 23:41:40|40258.9|40238.9|40256.4|40236.4|40258.9|40238.9|40256.4|40236.4|0
1655768510000|2022-06-20 23:41:50|40268.4|40248.4|40268.4|40248.4|40268.4|40248.4|40268.4|40248.4|7
1655768530000|2022-06-20 23:42:10|40273.4|40253.4|40273.4|40253.4|40273.4|40253.4|40273.4|40253.4|0
1655768550000|2022-06-20 23:42:30|40268.4|40248.4|40268.4|40248.4|40268.4|40248.4|40268.4|40248.4|1
1655768630000|2022-06-20 23:43:50|40268.9|40248.9|40280.9|40260.9|40280.9|40260.9|40268.9|40248.9|3
1655768640000|2022-06-20 23:44:00|40281.1|40261.1|40280.9|40260.9|40283.2|40263.2|40280.9|40260.9|0
1655768660000|2022-06-20 23:44:20|40281.1|40261.1|40281.1|40261.1|40281.1|40261.1|40281.1|40261.1|0
1655768700000|2022-06-20 23:45:00|40281.4|40261.4|40283.6|40263.6|40283.6|40263.6|40281.4|40261.4|0
1655768710000|2022-06-20 23:45:10|40288.4|40268.4|40288.4|40268.4|40288.4|40268.4|40288.4|40268.4|4
1655768720000|2022-06-20 23:45:20|40288.6|40268.6|40288.6|40268.6|40288.6|40268.6|40288.6|40268.6|0
1655768740000|2022-06-20 23:45:40|40288.4|40268.4|40288.4|40268.4|40288.4|40268.4|40288.4|40268.4|0
1655768760000|2022-06-20 23:46:00|40291.1|40271.1|40291.1|40271.1|40291.1|40271.1|40291.1|40271.1|4
1655768770000|2022-06-20 23:46:10|40291.4|40271.4|40291.4|40271.4|40291.4|40271.4|40291.1|40271.1|3
1655768780000|2022-06-20 23:46:20|40291.1|40271.1|40290.9|40270.9|40291.1|40271.1|40290.9|40270.9|0
1655768790000|2022-06-20 23:46:30|40293.2|40273.2|40293.2|40273.2|40293.2|40273.2|40292.9|40272.9|0
1655768800000|2022-06-20 23:46:40|40293.4|40273.4|40293.4|40273.4|40293.4|40273.4|40293.4|40273.4|0
1655768810000|2022-06-20 23:46:50|40293.2|40273.2|40291.1|40271.1|40293.4|40273.4|40290.9|40270.9|0
1655768820000|2022-06-20 23:47:00|40290.9|40270.9|40291.1|40271.1|40291.1|40271.1|40290.9|40270.9|0
1655768830000|2022-06-20 23:47:10|40293.6|40273.6|40293.6|40273.6|40293.6|40273.6|40293.6|40273.6|0
1655768840000|2022-06-20 23:47:20|40293.4|40273.4|40293.6|40273.6|40293.6|40273.6|40293.4|40273.4|0
1655768860000|2022-06-20 23:47:40|40296.1|40276.1|40296.1|40276.1|40296.1|40276.1|40296.1|40276.1|2
1655768870000|2022-06-20 23:47:50|40296.4|40276.4|40296.1|40276.1|40296.4|40276.4|40295.9|40275.9|1
1655768880000|2022-06-20 23:48:00|40296.4|40276.4|40296.4|40276.4|40296.4|40276.4|40293.9|40273.9|1
1655768900000|2022-06-20 23:48:20|40298.9|40278.9|40298.9|40278.9|40298.9|40278.9|40298.9|40278.9|0
1655768930000|2022-06-20 23:48:50|40301.1|40281.1|40301.1|40281.1|40301.1|40281.1|40301.1|40281.1|1
1655768940000|2022-06-20 23:49:00|40301.4|40281.4|40301.4|40281.4|40301.4|40281.4|40301.4|40281.4|2
1655768990000|2022-06-20 23:49:50|40305.9|40285.9|40306.1|40286.1|40306.1|40286.1|40305.9|40285.9|0
1655769000000|2022-06-20 23:50:00|40306.4|40286.4|40316.1|40296.1|40316.1|40296.1|40306.4|40286.4|4
1655769010000|2022-06-20 23:50:10|40315.9|40295.9|40313.6|40293.6|40315.9|40295.9|40313.6|40293.6|1
1655769030000|2022-06-20 23:50:30|40313.9|40293.9|40316.1|40296.1|40316.1|40296.1|40313.9|40293.9|0
1655769040000|2022-06-20 23:50:40|40313.6|40293.6|40315.9|40295.9|40315.9|40295.9|40313.4|40293.4|2
1655769060000|2022-06-20 23:51:00|40318.2|40298.2|40323.7|40303.7|40323.7|40303.7|40318.2|40298.2|1
1655769070000|2022-06-20 23:51:10|40323.9|40303.9|40326.2|40306.2|40326.2|40306.2|40323.9|40303.9|3
1655769080000|2022-06-20 23:51:20|40325.9|40305.9|40325.9|40305.9|40325.9|40305.9|40325.9|40305.9|0
1655769090000|2022-06-20 23:51:30|40326.2|40306.2|40326.2|40306.2|40326.2|40306.2|40325.9|40305.9|0
1655769100000|2022-06-20 23:51:40|40325.9|40305.9|40325.9|40305.9|40325.9|40305.9|40325.9|40305.9|1
1655769120000|2022-06-20 23:52:00|40325.7|40305.7|40323.4|40303.4|40325.7|40305.7|40323.4|40303.4|0
1655769130000|2022-06-20 23:52:10|40323.2|40303.2|40325.7|40305.7|40325.7|40305.7|40323.2|40303.2|2
1655769140000|2022-06-20 23:52:20|40323.2|40303.2|40323.2|40303.2|40323.4|40303.4|40323.2|40303.2|0
1655769150000|2022-06-20 23:52:30|40320.7|40300.7|40320.7|40300.7|40320.7|40300.7|40320.7|40300.7|1
1655769160000|2022-06-20 23:52:40|||||||||1
1655769170000|2022-06-20 23:52:50|40318.2|40298.2|40318.2|40298.2|40318.2|40298.2|40318.2|40298.2|2
1655769180000|2022-06-20 23:53:00|40313.2|40293.2|40315.7|40295.7|40315.7|40295.7|40313.2|40293.2|2
1655769190000|2022-06-20 23:53:10|40313.4|40293.4|40313.4|40293.4|40313.4|40293.4|40313.4|40293.4|0
1655769200000|2022-06-20 23:53:20|40315.7|40295.7|40315.7|40295.7|40315.7|40295.7|40315.7|40295.7|0
1655769210000|2022-06-20 23:53:30|40313.4|40293.4|40313.4|40293.4|40313.4|40293.4|40313.4|40293.4|0
1655769220000|2022-06-20 23:53:40|40315.7|40295.7|40313.4|40293.4|40315.7|40295.7|40313.4|40293.4|0
1655769240000|2022-06-20 23:54:00|40315.7|40295.7|40313.4|40293.4|40315.7|40295.7|40313.4|40293.4|1
1655769270000|2022-06-20 23:54:30|40315.7|40295.7|40313.4|40293.4|40315.7|40295.7|40313.4|40293.4|0
1655769300000|2022-06-20 23:55:00|40313.2|40293.2|40313.2|40293.2|40313.2|40293.2|40313.2|40293.2|1
1655769310000|2022-06-20 23:55:10|40313.4|40293.4|40315.7|40295.7|40315.7|40295.7|40313.4|40293.4|1
1655769320000|2022-06-20 23:55:20|40313.4|40293.4|40311.2|40291.2|40315.7|40295.7|40311.2|40291.2|0
1655769330000|2022-06-20 23:55:30|40310.9|40290.9|40310.9|40290.9|40310.9|40290.9|40310.9|40290.9|0
1655769350000|2022-06-20 23:55:50|40310.7|40290.7|40310.7|40290.7|40310.7|40290.7|40310.7|40290.7|0
1655769360000|2022-06-20 23:56:00|||||||||1
1655769370000|2022-06-20 23:56:10|40308.2|40288.2|40308.2|40288.2|40308.2|40288.2|40308.2|40288.2|4
1655769380000|2022-06-20 23:56:20|40305.9|40285.9|40308.2|40288.2|40308.4|40288.4|40305.9|40285.9|1
1655769390000|2022-06-20 23:56:30|40305.9|40285.9|40305.9|40285.9|40308.4|40288.4|40305.9|40285.9|0
1655769400000|2022-06-20 23:56:40|40305.7|40285.7|40305.9|40285.9|40305.9|40285.9|40305.7|40285.7|0
1655769410000|2022-06-20 23:56:50|40303.4|40283.4|40303.2|40283.2|40303.4|40283.4|40303.2|40283.2|1
1655769420000|2022-06-20 23:57:00|40303.4|40283.4|40303.4|40283.4|40303.4|40283.4|40300.9|40280.9|2
1655769430000|2022-06-20 23:57:10|40298.7|40278.7|40298.7|40278.7|40298.7|40278.7|40298.7|40278.7|1
1655769440000|2022-06-20 23:57:20|40296.2|40276.2|40295.9|40275.9|40298.7|40278.7|40295.9|40275.9|1
1655769450000|2022-06-20 23:57:30|40298.2|40278.2|40295.9|40275.9|40298.2|40278.2|40295.9|40275.9|0
1655769460000|2022-06-20 23:57:40|40295.7|40275.7|40295.7|40275.7|40295.7|40275.7|40295.7|40275.7|1
1655769480000|2022-06-20 23:58:00|40295.4|40275.4|40295.4|40275.4|40295.4|40275.4|40295.4|40275.4|2
1655769490000|2022-06-20 23:58:10|||||||||1
1655769500000|2022-06-20 23:58:20|40295.7|40275.7|40295.7|40275.7|40295.7|40275.7|40295.7|40275.7|2
1655769510000|2022-06-20 23:58:30|40295.9|40275.9|40295.9|40275.9|40295.9|40275.9|40295.9|40275.9|0
1655769520000|2022-06-20 23:58:40|40295.7|40275.7|40295.7|40275.7|40295.7|40275.7|40295.7|40275.7|0
1655769540000|2022-06-20 23:59:00|||||||||1
1655769550000|2022-06-20 23:59:10|40293.2|40273.2|40285.9|40265.9|40293.2|40273.2|40285.9|40265.9|11
1655769560000|2022-06-20 23:59:20|40285.7|40265.7|40280.7|40260.7|40285.7|40265.7|40280.7|40260.7|0
1655769570000|2022-06-20 23:59:30|40278.4|40258.4|40278.4|40258.4|40278.4|40258.4|40278.4|40258.4|0
1655769580000|2022-06-20 23:59:40|40275.9|40255.9|40275.9|40255.9|40278.2|40258.2|40275.9|40255.9|0
1655769590000|2022-06-20 23:59:50|40276.2|40256.2|40275.9|40255.9|40278.4|40258.4|40275.9|40255.9|0
1655769600000|2022-06-21 00:00:00|40275.7|40255.7|40288.4|40268.4|40288.4|40268.4|40273.4|40253.4|14
1655769610000|2022-06-21 00:00:10|40286.2|40266.2|40285.9|40265.9|40286.2|40266.2|40285.9|40265.9|2
1655769620000|2022-06-21 00:00:20|40288.2|40268.2|40285.9|40265.9|40288.2|40268.2|40285.9|40265.9|1
1655769630000|2022-06-21 00:00:30|40288.2|40268.2|40278.2|40258.2|40288.4|40268.4|40278.2|40258.2|4
1655769640000|2022-06-21 00:00:40|40275.9|40255.9|40270.9|40250.9|40275.9|40255.9|40266.4|40246.4|1
1655769650000|2022-06-21 00:00:50|40273.4|40253.4|40283.2|40263.2|40283.2|40263.2|40273.4|40253.4|1
1655769660000|2022-06-21 00:01:00|40280.9|40260.9|40288.4|40268.4|40288.4|40268.4|40280.9|40260.9|2
1655769670000|2022-06-21 00:01:10|40288.9|40268.9|40295.9|40275.9|40298.4|40278.4|40288.9|40268.9|1
1655769680000|2022-06-21 00:01:20|40300.7|40280.7|40303.4|40283.4|40303.4|40283.4|40300.7|40280.7|1
1655769690000|2022-06-21 00:01:30|40301.2|40281.2|40305.9|40285.9|40305.9|40285.9|40301.2|40281.2|0
1655769700000|2022-06-21 00:01:40|||||||||2
1655769710000|2022-06-21 00:01:50|40306.2|40286.2|40313.4|40293.4|40315.7|40295.7|40306.2|40286.2|3
1655769720000|2022-06-21 00:02:00|40315.9|40295.9|40326.2|40306.2|40330.9|40310.9|40315.9|40295.9|3
1655769730000|2022-06-21 00:02:10|40325.9|40305.9|40320.7|40300.7|40330.9|40310.9|40320.7|40300.7|2
1655769740000|2022-06-21 00:02:20|40320.9|40300.9|40320.9|40300.9|40320.9|40300.9|40320.9|40300.9|0
1655769750000|2022-06-21 00:02:30|40311.4|40291.4|40313.2|40293.2|40313.2|40293.2|40311.4|40291.4|4
1655769760000|2022-06-21 00:02:40|40308.7|40288.7|40305.9|40285.9|40310.7|40290.7|40305.9|40285.9|0
1655769770000|2022-06-21 00:02:50|40306.2|40286.2|40310.9|40290.9|40310.9|40290.9|40305.9|40285.9|1
1655769780000|2022-06-21 00:03:00|40311.4|40291.4|40316.2|40296.2|40316.2|40296.2|40311.4|40291.4|3
1655769790000|2022-06-21 00:03:10|40315.9|40295.9|40333.4|40313.4|40333.4|40313.4|40315.9|40295.9|1
1655769800000|2022-06-21 00:03:20|40330.9|40310.9|40330.9|40310.9|40333.4|40313.4|40330.9|40310.9|0
1655769810000|2022-06-21 00:03:30|40330.7|40310.7|40328.4|40308.4|40330.9|40310.9|40328.4|40308.4|0
1655769820000|2022-06-21 00:03:40|40325.9|40305.9|40325.9|40305.9|40328.4|40308.4|40325.9|40305.9|0
1655769830000|2022-06-21 00:03:50|40328.2|40308.2|40325.9|40305.9|40328.2|40308.2|40325.9|40305.9|0
1655769840000|2022-06-21 00:04:00|40325.7|40305.7|40323.2|40303.2|40325.9|40305.9|40323.2|40303.2|2
1655769850000|2022-06-21 00:04:10|40318.4|40298.4|40318.4|40298.4|40318.4|40298.4|40318.4|40298.4|3
1655769860000|2022-06-21 00:04:20|40318.2|40298.2|40310.9|40290.9|40318.2|40298.2|40310.9|40290.9|2
1655769870000|2022-06-21 00:04:30|40310.5|40290.5|40310.9|40290.9|40310.9|40290.9|40305.7|40285.7|3
1655769880000|2022-06-21 00:04:40|40315.7|40295.7|40315.7|40295.7|40315.9|40295.9|40315.7|40295.7|1
1655769890000|2022-06-21 00:04:50|40315.9|40295.9|40318.4|40298.4|40318.4|40298.4|40315.9|40295.9|0
1655769900000|2022-06-21 00:05:00|40318.2|40298.2|40320.7|40300.7|40320.9|40300.9|40315.9|40295.9|2
1655769910000|2022-06-21 00:05:10|40320.9|40300.9|40314.2|40294.2|40323.4|40303.4|40314.2|40294.2|15
1655769920000|2022-06-21 00:05:20|40313.7|40293.7|40313.7|40293.7|40313.7|40293.7|40313.7|40293.7|0
1655769930000|2022-06-21 00:05:30|40313.2|40293.2|40308.7|40288.7|40313.2|40293.2|40308.2|40288.2|9
1655769940000|2022-06-21 00:05:40|40313.7|40293.7|40313.7|40293.7|40316.4|40296.4|40313.7|40293.7|0
1655769950000|2022-06-21 00:05:50|40311.2|40291.2|40311.2|40291.2|40311.2|40291.2|40311.2|40291.2|1
1655769960000|2022-06-21 00:06:00|40311.4|40291.4|40313.4|40293.4|40313.7|40293.7|40311.2|40291.2|1
1655769970000|2022-06-21 00:06:10|40311.4|40291.4|40313.7|40293.7|40313.7|40293.7|40311.2|40291.2|0
1655769980000|2022-06-21 00:06:20|40313.4|40293.4|40313.7|40293.7|40313.7|40293.7|40311.2|40291.2|0
1655769990000|2022-06-21 00:06:30|40311.4|40291.4|40313.7|40293.7|40313.7|40293.7|40310.9|40290.9|0
1655770000000|2022-06-21 00:06:40|40315.9|40295.9|40313.7|40293.7|40315.9|40295.9|40313.7|40293.7|0
1655770010000|2022-06-21 00:06:50|40316.2|40296.2|40313.7|40293.7|40316.2|40296.2|40313.7|40293.7|1
1655770020000|2022-06-21 00:07:00|40313.4|40293.4|40308.7|40288.7|40315.9|40295.9|40308.7|40288.7|1
1655770030000|2022-06-21 00:07:10|||||||||1
1655770040000|2022-06-21 00:07:20|40306.2|40286.2|40305.9|40285.9|40306.2|40286.2|40305.9|40285.9|6
1655770050000|2022-06-21 00:07:30|40303.7|40283.7|40303.2|40283.2|40303.7|40283.7|40303.2|40283.2|0
1655770080000|2022-06-21 00:08:00|40303|40283|40303.2|40283.2|40303.2|40283.2|40303|40283|1
1655770090000|2022-06-21 00:08:10|40303.4|40283.4|40300.7|40280.7|40303.4|40283.4|40300.7|40280.7|5
1655770100000|2022-06-21 00:08:20|40300.9|40280.9|40300.5|40280.5|40303.2|40283.2|40300.5|40280.5|0
1655770110000|2022-06-21 00:08:30|40303.2|40283.2|40303|40283|40303.2|40283.2|40300.5|40280.5|0
1655770120000|2022-06-21 00:08:40|40302.7|40282.7|40303.2|40283.2|40303.2|40283.2|40300.5|40280.5|0
1655770130000|2022-06-21 00:08:50|40300.9|40280.9|40301.2|40281.2|40303.4|40283.4|40300.9|40280.9|1
1655770140000|2022-06-21 00:09:00|40301.4|40281.4|40303.7|40283.7|40305.9|40285.9|40301.2|40281.2|0
1655770150000|2022-06-21 00:09:10|40305.9|40285.9|40303.7|40283.7|40305.9|40285.9|40303.7|40283.7|0
1655770160000|2022-06-21 00:09:20|40306.2|40286.2|40313.7|40293.7|40313.7|40293.7|40306.2|40286.2|1
1655770170000|2022-06-21 00:09:30|40311.2|40291.2|40311.2|40291.2|40313.7|40293.7|40308.7|40288.7|0
1655770180000|2022-06-21 00:09:40|40313.7|40293.7|40313.7|40293.7|40313.7|40293.7|40311.2|40291.2|0
1655770190000|2022-06-21 00:09:50|40311.2|40291.2|40311.4|40291.4|40311.4|40291.4|40311.2|40291.2|0
1655770200000|2022-06-21 00:10:00|40313.7|40293.7|40318.7|40298.7|40323.7|40303.7|40313.7|40293.7|11
1655770220000|2022-06-21 00:10:20|40318.4|40298.4|40311.2|40291.2|40318.4|40298.4|40311.2|40291.2|0
1655770230000|2022-06-21 00:10:30|40313.7|40293.7|40313.7|40293.7|40313.7|40293.7|40313.7|40293.7|3
1655770240000|2022-06-21 00:10:40|40313.9|40293.9|40313.9|40293.9|40313.9|40293.9|40313.9|40293.9|0
1655770250000|2022-06-21 00:10:50|40316.4|40296.4|40321.4|40301.4|40321.4|40301.4|40316.4|40296.4|3
1655770260000|2022-06-21 00:11:00|40321.2|40301.2|40308.7|40288.7|40321.2|40301.2|40306.2|40286.2|4
1655770270000|2022-06-21 00:11:10|40310.9|40290.9|40311.2|40291.2|40313.9|40293.9|40310.9|40290.9|4
1655770280000|2022-06-21 00:11:20|40308.7|40288.7|40308.7|40288.7|40308.7|40288.7|40308.7|40288.7|0
1655770290000|2022-06-21 00:11:30|40308.4|40288.4|40308.4|40288.4|40308.7|40288.7|40308.4|40288.4|0
1655770300000|2022-06-21 00:11:40|40308.2|40288.2|40308.5|40288.5|40308.5|40288.5|40308.2|40288.2|0
1655770310000|2022-06-21 00:11:50|40306.2|40286.2|40306|40286|40306.2|40286.2|40306|40286|0
1655770320000|2022-06-21 00:12:00|40306.2|40286.2|40306|40286|40306.2|40286.2|40306|40286|0
1655770330000|2022-06-21 00:12:10|40303.5|40283.5|40298.5|40278.5|40303.5|40283.5|40298.2|40278.2|5
1655770340000|2022-06-21 00:12:20|40300.7|40280.7|40301.2|40281.2|40306.4|40286.4|40300.7|40280.7|2
1655770350000|2022-06-21 00:12:30|40301.4|40281.4|40301.2|40281.2|40301.4|40281.4|40301.2|40281.2|0
1655770360000|2022-06-21 00:12:40|40298.5|40278.5|40298.5|40278.5|40300.7|40280.7|40298.5|40278.5|0
1655770370000|2022-06-21 00:12:50|40296.2|40276.2|40283.7|40263.7|40296.2|40276.2|40283.7|40263.7|0
1655770390000|2022-06-21 00:13:10|40283.5|40263.5|40288.5|40268.5|40288.5|40268.5|40283.5|40263.5|0
1655770400000|2022-06-21 00:13:20|40283.7|40263.7|40283.7|40263.7|40286|40266|40283.7|40263.7|0
1655770410000|2022-06-21 00:13:30|40288.2|40268.2|40288.7|40268.7|40288.7|40268.7|40283.9|40263.9|0
1655770420000|2022-06-21 00:13:40|40288.5|40268.5|40288.7|40268.7|40288.7|40268.7|40286.2|40266.2|0
1655770430000|2022-06-21 00:13:50|40286.2|40266.2|40288.9|40268.9|40288.9|40268.9|40286.2|40266.2|0
1655770440000|2022-06-21 00:14:00|40288.7|40268.7|40283.9|40263.9|40288.7|40268.7|40283.9|40263.9|0
1655770450000|2022-06-21 00:14:10|40283.7|40263.7|40281.2|40261.2|40283.7|40263.7|40281.2|40261.2|0
1655770460000|2022-06-21 00:14:20|40276.2|40256.2|40273.7|40253.7|40276.2|40256.2|40273.5|40253.5|4
1655770470000|2022-06-21 00:14:30|40273.9|40253.9|40276.2|40256.2|40276.2|40256.2|40273.7|40253.7|0
1655770480000|2022-06-21 00:14:40|40276.7|40256.7|40278.7|40258.7|40281.2|40261.2|40276.7|40256.7|0
1655770500000|2022-06-21 00:15:00|40286|40266|40283.7|40263.7|40286|40266|40279.2|40259.2|1
1655770520000|2022-06-21 00:15:20|40288.7|40268.7|40288.7|40268.7|40288.7|40268.7|40288.7|40268.7|0
1655770530000|2022-06-21 00:15:30|40288.5|40268.5|40283.7|40263.7|40288.5|40268.5|40283.7|40263.7|0
1655770540000|2022-06-21 00:15:40|40283.5|40263.5|40288.7|40268.7|40288.7|40268.7|40283.5|40263.5|1
1655770550000|2022-06-21 00:15:50|40288.5|40268.5|40291.2|40271.2|40291.2|40271.2|40286.2|40266.2|0
1655770560000|2022-06-21 00:16:00|||||||||2
1655770570000|2022-06-21 00:16:10|40293.5|40273.5|40288.7|40268.7|40293.7|40273.7|40288.7|40268.7|3
1655770580000|2022-06-21 00:16:20|40288.5|40268.5|40288.7|40268.7|40288.7|40268.7|40286.4|40266.4|0
1655770590000|2022-06-21 00:16:30|40288.5|40268.5|40283.9|40263.9|40288.5|40268.5|40283.9|40263.9|1
1655770600000|2022-06-21 00:16:40|40286.2|40266.2|40286.4|40266.4|40286.4|40266.4|40281.7|40261.7|0
1655770620000|2022-06-21 00:17:00|40291|40271|40283.7|40263.7|40291|40271|40283.7|40263.7|7
1655770630000|2022-06-21 00:17:10|40283.5|40263.5|40283.5|40263.5|40283.7|40263.7|40283.2|40263.2|1
1655770640000|2022-06-21 00:17:20|40283.7|40263.7|40281|40261|40283.7|40263.7|40281|40261|1
1655770650000|2022-06-21 00:17:30|40281.2|40261.2|40283.7|40263.7|40283.7|40263.7|40281.2|40261.2|0
1655770660000|2022-06-21 00:17:40|40281.4|40261.4|40281|40261|40283.7|40263.7|40281|40261|0
1655770670000|2022-06-21 00:17:50|40281.2|40261.2|40281.2|40261.2|40283.7|40263.7|40281|40261|2
1655770680000|2022-06-21 00:18:00|40281|40261|40271|40251|40281.2|40261.2|40271|40251|5
1655770690000|2022-06-21 00:18:10|40270.7|40250.7|40258|40238|40270.7|40250.7|40258|40238|5
1655770700000|2022-06-21 00:18:20|40256.2|40236.2|40256|40236|40258.5|40238.5|40256|40236|2
1655770710000|2022-06-21 00:18:30|40255.7|40235.7|40253.5|40233.5|40255.7|40235.7|40253.5|40233.5|1
1655770730000|2022-06-21 00:18:50|40255.7|40235.7|40256|40236|40256|40236|40253.2|40233.2|0
1655770740000|2022-06-21 00:19:00|40256.2|40236.2|40258.5|40238.5|40258.5|40238.5|40256.2|40236.2|0
1655770750000|2022-06-21 00:19:10|40261|40241|40261.2|40241.2|40265.7|40245.7|40261|40241|2
1655770760000|2022-06-21 00:19:20|40263.5|40243.5|40265.7|40245.7|40266|40246|40263.5|40243.5|0
1655770770000|2022-06-21 00:19:30|40263.5|40243.5|40261.4|40241.4|40263.5|40243.5|40261.2|40241.2|1
1655770780000|2022-06-21 00:19:40|40261.2|40241.2|40261.4|40241.4|40263.7|40243.7|40261.2|40241.2|0
1655770790000|2022-06-21 00:19:50|40263.7|40243.7|40261.2|40241.2|40263.7|40243.7|40261.2|40241.2|0
1655770800000|2022-06-21 00:20:00|40261|40241|40263.5|40243.5|40263.5|40243.5|40258.7|40238.7|1
1655770810000|2022-06-21 00:20:10|40261|40241|40258.7|40238.7|40263.5|40243.5|40258.7|40238.7|0
1655770830000|2022-06-21 00:20:30|40256.2|40236.2|40256.4|40236.4|40256.4|40236.4|40256.2|40236.2|0
1655770840000|2022-06-21 00:20:40|40258.7|40238.7|40258.7|40238.7|40261.2|40241.2|40258.7|40238.7|0
1655770850000|2022-06-21 00:20:50|40258.9|40238.9|40261.2|40241.2|40261.2|40241.2|40258.9|40238.9|0
1655770870000|2022-06-21 00:21:10|40256.2|40236.2|40256.2|40236.2|40256.2|40236.2|40256.2|40236.2|2
1655770880000|2022-06-21 00:21:20|40258.7|40238.7|40261.2|40241.2|40261.2|40241.2|40258.7|40238.7|3
1655770890000|2022-06-21 00:21:30|||||||||1
1655770900000|2022-06-21 00:21:40|40265.7|40245.7|40268.7|40248.7|40273.7|40253.7|40265.7|40245.7|0
1655770910000|2022-06-21 00:21:50|40273.7|40253.7|40278.7|40258.7|40278.7|40258.7|40273.7|40253.7|1
1655770920000|2022-06-21 00:22:00|40281.2|40261.2|40281.2|40261.2|40281.2|40261.2|40281.2|40261.2|1
1655770930000|2022-06-21 00:22:10|40278.7|40258.7|40278.7|40258.7|40278.7|40258.7|40278.7|40258.7|0
1655770940000|2022-06-21 00:22:20|40281.4|40261.4|40281.4|40261.4|40281.4|40261.4|40281.4|40261.4|0
1655770950000|2022-06-21 00:22:30|40281.5|40261.5|40281.5|40261.5|40281.5|40261.5|40279|40259|1
1655770960000|2022-06-21 00:22:40|40284|40264|40286.5|40266.5|40286.5|40266.5|40284|40264|2
1655770970000|2022-06-21 00:22:50|40291.5|40271.5|40291.5|40271.5|40291.5|40271.5|40291.5|40271.5|0
1655770980000|2022-06-21 00:23:00|40296.5|40276.5|40301.2|40281.2|40301.5|40281.5|40296.5|40276.5|0
1655770990000|2022-06-21 00:23:10|40299|40279|40299|40279|40299|40279|40299|40279|0
1655771000000|2022-06-21 00:23:20|40301.5|40281.5|40316.5|40296.5|40316.5|40296.5|40301.5|40281.5|1
1655771010000|2022-06-21 00:23:30|40316.7|40296.7|40316.5|40296.5|40319|40299|40314|40294|0
1655771020000|2022-06-21 00:23:40|40316.2|40296.2|40316.5|40296.5|40316.5|40296.5|40314|40294|1
1655771030000|2022-06-21 00:23:50|40316.2|40296.2|40311.7|40291.7|40316.2|40296.2|40311.7|40291.7|0
1655771040000|2022-06-21 00:24:00|40309.4|40289.4|40319|40299|40319|40299|40309.4|40289.4|1
1655771050000|2022-06-21 00:24:10|40318.7|40298.7|40319|40299|40319|40299|40316.5|40296.5|0
1655771070000|2022-06-21 00:24:30|40321.2|40301.2|40321.2|40301.2|40323.7|40303.7|40321.2|40301.2|0
1655771080000|2022-06-21 00:24:40|40319|40299|40321.5|40301.5|40321.5|40301.5|40319|40299|0
1655771090000|2022-06-21 00:24:50|40318.7|40298.7|40318.7|40298.7|40321.2|40301.2|40318.7|40298.7|0
1655771100000|2022-06-21 00:25:00|40319.2|40299.2|40319|40299|40321.5|40301.5|40319|40299|1
1655771110000|2022-06-21 00:25:10|40321.5|40301.5|40321.5|40301.5|40321.5|40301.5|40321.5|40301.5|2
1655771140000|2022-06-21 00:25:40|40321.2|40301.2|40321.2|40301.2|40321.2|40301.2|40321.2|40301.2|0
1655771150000|2022-06-21 00:25:50|40321.5|40301.5|40321.5|40301.5|40321.5|40301.5|40321.5|40301.5|0
1655771160000|2022-06-21 00:26:00|40321.2|40301.2|40319|40299|40323.7|40303.7|40319|40299|1
1655771170000|2022-06-21 00:26:10|40318.7|40298.7|40316.2|40296.2|40321.5|40301.5|40314|40294|6
1655771180000|2022-06-21 00:26:20|40316.5|40296.5|40311.5|40291.5|40316.5|40296.5|40311.5|40291.5|0
1655771190000|2022-06-21 00:26:30|40311.2|40291.2|40311.5|40291.5|40311.5|40291.5|40309.2|40289.2|0
1655771200000|2022-06-21 00:26:40|40309|40289|40306.5|40286.5|40309.2|40289.2|40306.5|40286.5|0
1655771210000|2022-06-21 00:26:50|40309|40289|40306.5|40286.5|40311.5|40291.5|40306.5|40286.5|0
1655771220000|2022-06-21 00:27:00|40309|40289|40314|40294|40316.5|40296.5|40309|40289|2
1655771230000|2022-06-21 00:27:10|40316.5|40296.5|40316.5|40296.5|40316.5|40296.5|40314|40294|0
1655771240000|2022-06-21 00:27:20|40311.5|40291.5|40316.5|40296.5|40316.5|40296.5|40311.5|40291.5|0
1655771250000|2022-06-21 00:27:30|40314.2|40294.2|40316.7|40296.7|40316.7|40296.7|40314.2|40294.2|1
1655771260000|2022-06-21 00:27:40|||||||||1
1655771270000|2022-06-21 00:27:50|40321.5|40301.5|40324|40304|40324|40304|40321.5|40301.5|1
1655771280000|2022-06-21 00:28:00|40324.2|40304.2|40324.2|40304.2|40324.2|40304.2|40324.2|40304.2|0
1655771290000|2022-06-21 00:28:10|40326.7|40306.7|40329.2|40309.2|40329.2|40309.2|40326.7|40306.7|2
1655771300000|2022-06-21 00:28:20|40329|40309|40329|40309|40329|40309|40329|40309|0
1655771310000|2022-06-21 00:28:30|40326.2|40306.2|40323.5|40303.5|40326.2|40306.2|40323.5|40303.5|1
1655771320000|2022-06-21 00:28:40|40319|40299|40316.5|40296.5|40321.5|40301.5|40316.5|40296.5|0
1655771330000|2022-06-21 00:28:50|40316.7|40296.7|40316.7|40296.7|40316.7|40296.7|40316.7|40296.7|1
1655771340000|2022-06-21 00:29:00|40319|40299|40324.2|40304.2|40324.2|40304.2|40316.5|40296.5|2
1655771350000|2022-06-21 00:29:10|40326.5|40306.5|40321.5|40301.5|40326.5|40306.5|40319|40299|0
1655771360000|2022-06-21 00:29:20|40316.5|40296.5|40321.5|40301.5|40321.5|40301.5|40316.5|40296.5|0
1655771370000|2022-06-21 00:29:30|40319|40299|40314|40294|40321.5|40301.5|40314|40294|0
1655771380000|2022-06-21 00:29:40|40316.5|40296.5|40316.5|40296.5|40321.5|40301.5|40314.2|40294.2|0
1655771400000|2022-06-21 00:30:00|40316.7|40296.7|40314|40294|40321.5|40301.5|40314|40294|4
1655771410000|2022-06-21 00:30:10|40313.7|40293.7|40311.5|40291.5|40313.7|40293.7|40311.5|40291.5|1
1655771420000|2022-06-21 00:30:20|40309|40289|40308.7|40288.7|40309|40289|40308.7|40288.7|0
1655771430000|2022-06-21 00:30:30|40309|40289|40313.7|40293.7|40313.7|40293.7|40308.7|40288.7|0
1655771440000|2022-06-21 00:30:40|40314|40294|40316.5|40296.5|40316.5|40296.5|40314|40294|3
1655771450000|2022-06-21 00:30:50|40319|40299|40321.5|40301.5|40321.5|40301.5|40316.5|40296.5|1
1655771460000|2022-06-21 00:31:00|40319|40299|40329|40309|40329|40309|40319|40299|0
1655771470000|2022-06-21 00:31:10|40329.2|40309.2|40326.5|40306.5|40331.5|40311.5|40326.5|40306.5|3
1655771480000|2022-06-21 00:31:20|40326.7|40306.7|40324|40304|40329.2|40309.2|40324|40304|2
1655771490000|2022-06-21 00:31:30|40323.7|40303.7|40326.5|40306.5|40326.5|40306.5|40323.7|40303.7|0
1655771500000|2022-06-21 00:31:40|40323.7|40303.7|40323.7|40303.7|40326.5|40306.5|40323.7|40303.7|0
1655771510000|2022-06-21 00:31:50|40321.5|40301.5|40321.5|40301.5|40321.5|40301.5|40321.5|40301.5|2
1655771520000|2022-06-21 00:32:00|40321.7|40301.7|40326.5|40306.5|40329|40309|40321.7|40301.7|2
1655771530000|2022-06-21 00:32:10|40326.7|40306.7|40326.5|40306.5|40326.7|40306.7|40326.5|40306.5|1
1655771540000|2022-06-21 00:32:20|40326.2|40306.2|40329|40309|40329|40309|40326.2|40306.2|4
1655771550000|2022-06-21 00:32:30|40329.2|40309.2|40333.7|40313.7|40333.7|40313.7|40329.2|40309.2|1
1655771560000|2022-06-21 00:32:40|40331.5|40311.5|40331|40311|40331.5|40311.5|40331|40311|0
1655771570000|2022-06-21 00:32:50|40331.2|40311.2|40336.2|40316.2|40336.2|40316.2|40331.2|40311.2|2
1655771580000|2022-06-21 00:33:00|40334|40314|40338.7|40318.7|40338.7|40318.7|40334|40314|0
1655771590000|2022-06-21 00:33:10|40336.5|40316.5|40336.9|40316.9|40339.2|40319.2|40336.5|40316.5|1
1655771600000|2022-06-21 00:33:20|40339.2|40319.2|40341.7|40321.7|40341.7|40321.7|40339.2|40319.2|1
1655771610000|2022-06-21 00:33:30|40344.2|40324.2|40346.7|40326.7|40346.7|40326.7|40344.2|40324.2|2
1655771620000|2022-06-21 00:33:40|40346.9|40326.9|40344.2|40324.2|40346.9|40326.9|40344.2|40324.2|0
1655771630000|2022-06-21 00:33:50|40346.7|40326.7|40347|40327|40347|40327|40344.2|40324.2|1
1655771640000|2022-06-21 00:34:00|40346.7|40326.7|40344.2|40324.2|40346.7|40326.7|40344.2|40324.2|0
1655771650000|2022-06-21 00:34:10|40344|40324|40344|40324|40344|40324|40344|40324|1
1655771660000|2022-06-21 00:34:20|40344.2|40324.2|40346.7|40326.7|40346.7|40326.7|40344|40324|1
1655771670000|2022-06-21 00:34:30|40349|40329|40353.7|40333.7|40353.7|40333.7|40349|40329|5
1655771680000|2022-06-21 00:34:40|40354|40334|40364|40344|40364|40344|40354|40334|7
1655771690000|2022-06-21 00:34:50|40364.2|40344.2|40369|40349|40369|40349|40364.2|40344.2|2
1655771700000|2022-06-21 00:35:00|40369.2|40349.2|40371.5|40351.5|40371.5|40351.5|40369.2|40349.2|0
1655771710000|2022-06-21 00:35:10|40369|40349|40369|40349|40369|40349|40369|40349|1
1655771730000|2022-06-21 00:35:30|40366.5|40346.5|40364.2|40344.2|40366.5|40346.5|40364.2|40344.2|4
1655771740000|2022-06-21 00:35:40|40364|40344|40364|40344|40364|40344|40364|40344|1
1655771750000|2022-06-21 00:35:50|40361.5|40341.5|40361|40341|40361.5|40341.5|40358.7|40338.7|0
1655771760000|2022-06-21 00:36:00|40361.2|40341.2|40361|40341|40361.2|40341.2|40361|40341|0
1655771770000|2022-06-21 00:36:10|40358.5|40338.5|40353.7|40333.7|40361|40341|40353.7|40333.7|5
1655771780000|2022-06-21 00:36:20|40351.5|40331.5|40338.7|40318.7|40351.5|40331.5|40338.7|40318.7|2
1655771790000|2022-06-21 00:36:30|40336.2|40316.2|40334|40314|40338.7|40318.7|40334|40314|3
1655771800000|2022-06-21 00:36:40|40336.5|40316.5|40336.5|40316.5|40336.5|40316.5|40336.5|40316.5|2
1655771810000|2022-06-21 00:36:50|40338.7|40318.7|40331.5|40311.5|40338.7|40318.7|40331.5|40311.5|2
1655771820000|2022-06-21 00:37:00|40331.7|40311.7|40331.2|40311.2|40334|40314|40331.2|40311.2|3
1655771830000|2022-06-21 00:37:10|40329|40309|40328.7|40308.7|40329|40309|40328.7|40308.7|0
1655771840000|2022-06-21 00:37:20|40328.5|40308.5|40326|40306|40328.7|40308.7|40326|40306|1
1655771850000|2022-06-21 00:37:30|40325.8|40305.8|40326.2|40306.2|40326.2|40306.2|40323.7|40303.7|0
1655771870000|2022-06-21 00:37:50|40328.7|40308.7|40331.5|40311.5|40331.5|40311.5|40328.7|40308.7|2
1655771880000|2022-06-21 00:38:00|40331.2|40311.2|40329|40309|40331.2|40311.2|40329|40309|0
1655771890000|2022-06-21 00:38:10|40326.5|40306.5|40333.7|40313.7|40333.7|40313.7|40326.5|40306.5|1
1655771900000|2022-06-21 00:38:20|40331.5|40311.5|40326.5|40306.5|40333.7|40313.7|40326.5|40306.5|0
1655771910000|2022-06-21 00:38:30|40327|40307|40331.5|40311.5|40331.5|40311.5|40326.5|40306.5|0
1655771920000|2022-06-21 00:38:40|40331.2|40311.2|40326.5|40306.5|40331.2|40311.2|40326.5|40306.5|1
1655771940000|2022-06-21 00:39:00|40326.2|40306.2|40319|40299|40326.2|40306.2|40319|40299|3
1655771950000|2022-06-21 00:39:10|40316.5|40296.5|40321.5|40301.5|40321.5|40301.5|40316.5|40296.5|0
1655771960000|2022-06-21 00:39:20|40316.7|40296.7|40321.5|40301.5|40321.5|40301.5|40316.5|40296.5|0
1655771970000|2022-06-21 00:39:30|40319|40299|40316.5|40296.5|40321.5|40301.5|40316.5|40296.5|1
1655771990000|2022-06-21 00:39:50|40313.7|40293.7|40313.7|40293.7|40313.7|40293.7|40313.7|40293.7|3
1655772000000|2022-06-21 00:40:00|40314|40294|40316.5|40296.5|40316.5|40296.5|40314|40294|4
1655772010000|2022-06-21 00:40:10|40321.5|40301.5|40319|40299|40324|40304|40319|40299|2
1655772020000|2022-06-21 00:40:20|40316.5|40296.5|40309|40289|40316.5|40296.5|40309|40289|0
1655772030000|2022-06-21 00:40:30|40311.2|40291.2|40309.2|40289.2|40311.5|40291.5|40309|40289|1
1655772040000|2022-06-21 00:40:40|40311.2|40291.2|40311.5|40291.5|40311.5|40291.5|40309|40289|0
1655772050000|2022-06-21 00:40:50|40311.2|40291.2|40311.5|40291.5|40311.5|40291.5|40306.5|40286.5|1
1655772060000|2022-06-21 00:41:00|40311.7|40291.7|40321.2|40301.2|40321.2|40301.2|40311.7|40291.7|2
1655772070000|2022-06-21 00:41:10|40319|40299|40316.5|40296.5|40319|40299|40316.5|40296.5|0
1655772080000|2022-06-21 00:41:20|40316.7|40296.7|40316.5|40296.5|40319|40299|40316.5|40296.5|0
1655772090000|2022-06-21 00:41:30|40316.2|40296.2|40311|40291|40316.2|40296.2|40311|40291|0
1655772100000|2022-06-21 00:41:40|40308.5|40288.5|40308.7|40288.7|40311.2|40291.2|40308.5|40288.5|2
1655772110000|2022-06-21 00:41:50|40308.5|40288.5|40303.7|40283.7|40308.5|40288.5|40296.5|40276.5|6
1655772120000|2022-06-21 00:42:00|40301.5|40281.5|40308.5|40288.5|40309|40289|40301.5|40281.5|6
1655772130000|2022-06-21 00:42:10|40308.3|40288.3|40296.5|40276.5|40308.3|40288.3|40296.5|40276.5|3
1655772140000|2022-06-21 00:42:20|40296.2|40276.2|40296.2|40276.2|40296.2|40276.2|40296|40276|1
1655772150000|2022-06-21 00:42:30|40293.7|40273.7|40299|40279|40299|40279|40293.7|40273.7|1
1655772160000|2022-06-21 00:42:40|40301.2|40281.2|40301.5|40281.5|40303.7|40283.7|40299|40279|0
1655772170000|2022-06-21 00:42:50|40296.5|40276.5|40283.3|40263.3|40296.5|40276.5|40281.2|40261.2|4
1655772180000|2022-06-21 00:43:00|40281|40261|40256|40236|40281|40261|40253.7|40233.7|4
1655772190000|2022-06-21 00:43:10|40256.2|40236.2|40258.8|40238.8|40258.8|40238.8|40256|40236|3
1655772200000|2022-06-21 00:43:20|40261|40241|40263.5|40243.5|40263.5|40243.5|40258.8|40238.8|0
1655772210000|2022-06-21 00:43:30|40269.2|40249.2|40268.8|40248.8|40271|40251|40266.5|40246.5|5
1655772220000|2022-06-21 00:43:40|40266.3|40246.3|40266.3|40246.3|40266.3|40246.3|40263.5|40243.5|0
1655772230000|2022-06-21 00:43:50|40268.5|40248.5|40268.5|40248.5|40268.5|40248.5|40266|40246|0
1655772240000|2022-06-21 00:44:00|40266|40246|40265.8|40245.8|40266|40246|40263.3|40243.3|0
1655772250000|2022-06-21 00:44:10|40263.3|40243.3|40263.5|40243.5|40263.5|40243.5|40260.8|40240.8|1
1655772260000|2022-06-21 00:44:20|||||||||1
1655772270000|2022-06-21 00:44:30|40266|40246|40266|40246|40266|40246|40266|40246|0
1655772280000|2022-06-21 00:44:40|40263.3|40243.3|40260.5|40240.5|40263.3|40243.3|40258|40238|3
1655772290000|2022-06-21 00:44:50|40258|40238|40256|40236|40258|40238|40256|40236|1
1655772300000|2022-06-21 00:45:00|40256.3|40236.3|40266|40246|40266.3|40246.3|40256.3|40236.3|2
1655772310000|2022-06-21 00:45:10|40263.8|40243.8|40266|40246|40266|40246|40261.5|40241.5|1
1655772320000|2022-06-21 00:45:20|40268.8|40248.8|40274.2|40254.2|40274.2|40254.2|40268.8|40248.8|0
1655772330000|2022-06-21 00:45:30|40276.5|40256.5|40283.8|40263.8|40284|40264|40276.5|40256.5|0
1655772340000|2022-06-21 00:45:40|40283.5|40263.5|40275.8|40255.8|40283.5|40263.5|40275.8|40255.8|0
1655772350000|2022-06-21 00:45:50|40273.3|40253.3|40273.3|40253.3|40273.3|40253.3|40273.3|40253.3|0
1655772360000|2022-06-21 00:46:00|40270.8|40250.8|40270.8|40250.8|40270.8|40250.8|40268.5|40248.5|2
1655772370000|2022-06-21 00:46:10|40271|40251|40271|40251|40273.8|40253.8|40271|40251|0
1655772380000|2022-06-21 00:46:20|40273.5|40253.5|40276.3|40256.3|40276.3|40256.3|40273.5|40253.5|2
1655772390000|2022-06-21 00:46:30|40276|40256|40276.3|40256.3|40276.5|40256.5|40276|40256|0
1655772400000|2022-06-21 00:46:40|40276|40256|40276.3|40256.3|40276.3|40256.3|40273.8|40253.8|0
1655772410000|2022-06-21 00:46:50|40276.5|40256.5|40278.8|40258.8|40278.8|40258.8|40276.5|40256.5|0
1655772420000|2022-06-21 00:47:00|40281.3|40261.3|40281.3|40261.3|40281.3|40261.3|40281.3|40261.3|0
1655772430000|2022-06-21 00:47:10|40281|40261|40288.3|40268.3|40288.3|40268.3|40281|40261|1
1655772440000|2022-06-21 00:47:20|40291.3|40271.3|40291.3|40271.3|40291.3|40271.3|40291.3|40271.3|2
1655772450000|2022-06-21 00:47:30|40293.8|40273.8|40291.3|40271.3|40293.8|40273.8|40291.3|40271.3|0
1655772460000|2022-06-21 00:47:40|40291|40271|40291|40271|40291|40271|40291|40271|0
1655772470000|2022-06-21 00:47:50|40288.5|40268.5|40288.5|40268.5|40288.5|40268.5|40288.5|40268.5|0
1655772480000|2022-06-21 00:48:00|40288.3|40268.3|40288.3|40268.3|40288.3|40268.3|40285.8|40265.8|2
1655772490000|2022-06-21 00:48:10|40286.3|40266.3|40288.5|40268.5|40288.5|40268.5|40286|40266|1
1655772500000|2022-06-21 00:48:20|40288.3|40268.3|40286|40266|40288.5|40268.5|40286|40266|0
1655772520000|2022-06-21 00:48:40|40285.8|40265.8|40286|40266|40286|40266|40285.8|40265.8|0
1655772530000|2022-06-21 00:48:50|40288.3|40268.3|40291.3|40271.3|40291.3|40271.3|40288.3|40268.3|4
1655772540000|2022-06-21 00:49:00|40291.5|40271.5|40291|40271|40293.8|40273.8|40291|40271|0
1655772550000|2022-06-21 00:49:10|40293.5|40273.5|40291|40271|40293.5|40273.5|40291|40271|0
1655772560000|2022-06-21 00:49:20|40291.3|40271.3|40291|40271|40291.3|40271.3|40291|40271|0
1655772570000|2022-06-21 00:49:30|40291.3|40271.3|40288.8|40268.8|40291.3|40271.3|40288.8|40268.8|0
1655772580000|2022-06-21 00:49:40|40288.5|40268.5|40283.5|40263.5|40288.5|40268.5|40283.3|40263.3|1
1655772590000|2022-06-21 00:49:50|40283.3|40263.3|40288.3|40268.3|40288.3|40268.3|40283.3|40263.3|2
1655772600000|2022-06-21 00:50:00|40286.3|40266.3|40283.5|40263.5|40288.8|40268.8|40283.5|40263.5|0
1655772610000|2022-06-21 00:50:10|40283.8|40263.8|40286|40266|40286|40266|40283.5|40263.5|0
1655772620000|2022-06-21 00:50:20|40288.3|40268.3|40291|40271|40291|40271|40286|40266|2
1655772640000|2022-06-21 00:50:40|40291.3|40271.3|40293.5|40273.5|40293.5|40273.5|40291.3|40271.3|2
1655772650000|2022-06-21 00:50:50|40291.3|40271.3|40293.5|40273.5|40293.8|40273.8|40291.3|40271.3|0
1655772660000|2022-06-21 00:51:00|40291.3|40271.3|40296.5|40276.5|40296.5|40276.5|40291.3|40271.3|6
1655772670000|2022-06-21 00:51:10|40296.7|40276.7|40301.5|40281.5|40301.5|40281.5|40296.7|40276.7|0
1655772680000|2022-06-21 00:51:20|40309|40289|40306.3|40286.3|40311.5|40291.5|40306.3|40286.3|4
1655772690000|2022-06-21 00:51:30|40306|40286|40305.8|40285.8|40306|40286|40305.8|40285.8|0
1655772700000|2022-06-21 00:51:40|40305.5|40285.5|40300.3|40280.3|40305.5|40285.5|40300.1|40280.1|6
1655772710000|2022-06-21 00:51:50|40300.5|40280.5|40300.8|40280.8|40300.8|40280.8|40300.5|40280.5|0
1655772720000|2022-06-21 00:52:00|40298.8|40278.8|40301.3|40281.3|40303.5|40283.5|40298.8|40278.8|2
1655772730000|2022-06-21 00:52:10|40301|40281|40301|40281|40301|40281|40301|40281|0
1655772740000|2022-06-21 00:52:20|40301.3|40281.3|40298.8|40278.8|40301.3|40281.3|40298.8|40278.8|0
1655772750000|2022-06-21 00:52:30|40299|40279|40303.8|40283.8|40306|40286|40298.8|40278.8|1
1655772760000|2022-06-21 00:52:40|40303.5|40283.5|40301|40281|40303.8|40283.8|40301|40281|0
1655772770000|2022-06-21 00:52:50|40298.8|40278.8|40296.3|40276.3|40298.8|40278.8|40296.3|40276.3|0
1655772780000|2022-06-21 00:53:00|40298.8|40278.8|40298.8|40278.8|40301|40281|40296.3|40276.3|0
1655772790000|2022-06-21 00:53:10|40301|40281|40309.2|40289.2|40309.2|40289.2|40301|40281|0
1655772800000|2022-06-21 00:53:20|40311.3|40291.3|40311.3|40291.3|40311.3|40291.3|40308.8|40288.8|0
1655772810000|2022-06-21 00:53:30|40313.8|40293.8|40313.8|40293.8|40314|40294|40313.8|40293.8|1
1655772820000|2022-06-21 00:53:40|40316.5|40296.5|40314|40294|40316.5|40296.5|40313.8|40293.8|1
1655772830000|2022-06-21 00:53:50|40313.8|40293.8|40316.5|40296.5|40316.5|40296.5|40313.8|40293.8|1
1655772840000|2022-06-21 00:54:00|40316.3|40296.3|40316|40296|40316.3|40296.3|40316|40296|1
1655772850000|2022-06-21 00:54:10|40316.3|40296.3|40313.8|40293.8|40316.5|40296.5|40313.8|40293.8|0
1655772860000|2022-06-21 00:54:20|40316.5|40296.5|40314|40294|40316.5|40296.5|40313.8|40293.8|0
1655772870000|2022-06-21 00:54:30|40314.2|40294.2|40316.5|40296.5|40316.5|40296.5|40314.2|40294.2|0
1655772880000|2022-06-21 00:54:40|40318.8|40298.8|40319|40299|40319|40299|40316.5|40296.5|2
1655772890000|2022-06-21 00:54:50|40318.8|40298.8|40316.5|40296.5|40319|40299|40316.5|40296.5|0
1655772900000|2022-06-21 00:55:00|40319.2|40299.2|40326.5|40306.5|40331.5|40311.5|40319.2|40299.2|4
1655772910000|2022-06-21 00:55:10|40326|40306|40321|40301|40326|40306|40321|40301|0
1655772920000|2022-06-21 00:55:20|40320.8|40300.8|40321|40301|40321|40301|40320.6|40300.6|0
1655772930000|2022-06-21 00:55:30|40320.8|40300.8|40320.8|40300.8|40323.3|40303.3|40320.6|40300.6|2
1655772940000|2022-06-21 00:55:40|40320.6|40300.6|40320.6|40300.6|40321|40301|40320.6|40300.6|0
1655772960000|2022-06-21 00:56:00|40320.8|40300.8|40323.3|40303.3|40323.5|40303.5|40320.6|40300.6|3
1655772970000|2022-06-21 00:56:10|40321|40301|40321|40301|40323.5|40303.5|40320.8|40300.8|0
1655772980000|2022-06-21 00:56:20|40323.3|40303.3|40323.5|40303.5|40323.5|40303.5|40323.3|40303.3|0
1655772990000|2022-06-21 00:56:30|40323.8|40303.8|40324|40304|40324|40304|40323.8|40303.8|1
1655773000000|2022-06-21 00:56:40|40323.8|40303.8|40324|40304|40324.3|40304.3|40323.8|40303.8|0
1655773010000|2022-06-21 00:56:50|40324.3|40304.3|40324.3|40304.3|40324.3|40304.3|40324|40304|1
1655773020000|2022-06-21 00:57:00|40326.5|40306.5|40341.3|40321.3|40341.3|40321.3|40326.5|40306.5|1
1655773030000|2022-06-21 00:57:10|40341|40321|40338.8|40318.8|40341.3|40321.3|40338.8|40318.8|2
1655773040000|2022-06-21 00:57:20|40341.5|40321.5|40368.8|40348.8|40368.8|40348.8|40341.5|40321.5|18
1655773050000|2022-06-21 00:57:30|40369|40349|40386.3|40366.3|40393.8|40373.8|40369|40349|11
1655773060000|2022-06-21 00:57:40|40384|40364|40383.5|40363.5|40386.3|40366.3|40383.5|40363.5|4
1655773070000|2022-06-21 00:57:50|40383.3|40363.3|40371.3|40351.3|40383.3|40363.3|40366.3|40346.3|2
1655773080000|2022-06-21 00:58:00|40371.5|40351.5|40371.3|40351.3|40373.8|40353.8|40371|40351|2
1655773090000|2022-06-21 00:58:10|40371|40351|40368.8|40348.8|40371.3|40351.3|40368.8|40348.8|0
1655773100000|2022-06-21 00:58:20|40368.5|40348.5|40361.3|40341.3|40368.5|40348.5|40358.8|40338.8|0
1655773110000|2022-06-21 00:58:30|40361|40341|40363.8|40343.8|40363.8|40343.8|40358.8|40338.8|2
1655773120000|2022-06-21 00:58:40|40366.3|40346.3|40361.3|40341.3|40366.3|40346.3|40361.3|40341.3|0
1655773130000|2022-06-21 00:58:50|40361|40341|40366.3|40346.3|40366.3|40346.3|40358.8|40338.8|2
1655773140000|2022-06-21 00:59:00|40368.8|40348.8|40366.3|40346.3|40368.8|40348.8|40366.3|40346.3|0
1655773150000|2022-06-21 00:59:10|40366.5|40346.5|40373.8|40353.8|40373.8|40353.8|40366.5|40346.5|3
1655773160000|2022-06-21 00:59:20|40376|40356|40376.3|40356.3|40378.5|40358.5|40376|40356|0
1655773170000|2022-06-21 00:59:30|40378.5|40358.5|40378.5|40358.5|40378.5|40358.5|40378.5|40358.5|1
1655773180000|2022-06-21 00:59:40|40378.3|40358.3|40378.3|40358.3|40378.3|40358.3|40378.3|40358.3|0
1655773190000|2022-06-21 00:59:50|40378.5|40358.5|40376.3|40356.3|40380.8|40360.8|40373.8|40353.8|11
1655773200000|2022-06-21 01:00:00|40376.5|40356.5|40396|40376|40396.3|40376.3|40376.5|40356.5|17
1655773210000|2022-06-21 01:00:10|40393.8|40373.8|40403.8|40383.8|40411.3|40391.3|40393.8|40373.8|12
1655773220000|2022-06-21 01:00:20|40406.3|40386.3|40404|40384|40408.8|40388.8|40401.3|40381.3|11
1655773230000|2022-06-21 01:00:30|40401.5|40381.5|40411.5|40391.5|40411.5|40391.5|40401.5|40381.5|27
1655773240000|2022-06-21 01:00:40|40414|40394|40419.3|40399.3|40419.3|40399.3|40414|40394|10
1655773250000|2022-06-21 01:00:50|||||||||2
1655773260000|2022-06-21 01:01:00|40419.5|40399.5|40409|40389|40421.5|40401.5|40409|40389|20
1655773270000|2022-06-21 01:01:10|40406.5|40386.5|40381.5|40361.5|40406.5|40386.5|40381.5|40361.5|16
1655773280000|2022-06-21 01:01:20|40383.8|40363.8|40376.5|40356.5|40383.8|40363.8|40376.5|40356.5|15
1655773290000|2022-06-21 01:01:30|40376.8|40356.8|40379.3|40359.3|40384.3|40364.3|40376.8|40356.8|22
1655773300000|2022-06-21 01:01:40|40376.5|40356.5|40373.8|40353.8|40376.5|40356.5|40371.5|40351.5|1
1655773310000|2022-06-21 01:01:50|40371.8|40351.8|40379|40359|40379|40359|40371.8|40351.8|2
1655773320000|2022-06-21 01:02:00|40381.5|40361.5|40384|40364|40394|40374|40381.5|40361.5|2
1655773330000|2022-06-21 01:02:10|40386.5|40366.5|40389|40369|40389|40369|40386.5|40366.5|0
1655773340000|2022-06-21 01:02:20|40386.8|40366.8|40379|40359|40386.8|40366.8|40379|40359|3
1655773350000|2022-06-21 01:02:30|40376.5|40356.5|40366|40346|40376.5|40356.5|40366|40346|2
1655773360000|2022-06-21 01:02:40|40368.8|40348.8|40366.3|40346.3|40368.8|40348.8|40366.3|40346.3|7
1655773370000|2022-06-21 01:02:50|40366|40346|40363.8|40343.8|40366.3|40346.3|40363.8|40343.8|0
1655773380000|2022-06-21 01:03:00|40363.5|40343.5|40341.3|40321.3|40363.5|40343.5|40341.3|40321.3|13
1655773390000|2022-06-21 01:03:10|40341.8|40321.8|40341.8|40321.8|40341.8|40321.8|40341.8|40321.8|1
1655773400000|2022-06-21 01:03:20|40341.5|40321.5|40334|40314|40341.5|40321.5|40334|40314|3
1655773410000|2022-06-21 01:03:30|40336.3|40316.3|40334|40314|40336.8|40316.8|40334|40314|6
1655773420000|2022-06-21 01:03:40|40333.8|40313.8|40332.8|40312.8|40333.8|40313.8|40332.8|40312.8|3
1655773430000|2022-06-21 01:03:50|40333.1|40313.1|40321.1|40301.1|40333.1|40313.1|40320.8|40300.8|7
1655773440000|2022-06-21 01:04:00|40321.3|40301.3|40330.8|40310.8|40331.1|40311.1|40321.3|40301.3|10
1655773450000|2022-06-21 01:04:10|40328.8|40308.8|40326.3|40306.3|40328.8|40308.8|40326.3|40306.3|0
1655773460000|2022-06-21 01:04:20|40326.1|40306.1|40321.1|40301.1|40326.1|40306.1|40321.1|40301.1|0
1655773470000|2022-06-21 01:04:30|40318.8|40298.8|40306.3|40286.3|40321.1|40301.1|40306.3|40286.3|8
1655773480000|2022-06-21 01:04:40|40303.8|40283.8|40306.3|40286.3|40308.8|40288.8|40303.8|40283.8|5
1655773490000|2022-06-21 01:04:50|40308.6|40288.6|40311.5|40291.5|40311.5|40291.5|40308.6|40288.6|0
1655773500000|2022-06-21 01:05:00|40313.8|40293.8|40314|40294|40316.3|40296.3|40313.8|40293.8|7
1655773510000|2022-06-21 01:05:10|40311.5|40291.5|40323.6|40303.6|40328.6|40308.6|40311.5|40291.5|4
1655773520000|2022-06-21 01:05:20|40321.3|40301.3|40323.3|40303.3|40323.3|40303.3|40320.8|40300.8|2
1655773530000|2022-06-21 01:05:30|40318.6|40298.6|40318.6|40298.6|40318.6|40298.6|40318.6|40298.6|1
1655773540000|2022-06-21 01:05:40|40318.3|40298.3|40323.8|40303.8|40323.8|40303.8|40316.1|40296.1|1
1655773550000|2022-06-21 01:05:50|40328.8|40308.8|40326.3|40306.3|40328.8|40308.8|40326.3|40306.3|1
1655773560000|2022-06-21 01:06:00|40326.5|40306.5|40333.8|40313.8|40336.3|40316.3|40326.5|40306.5|3
1655773570000|2022-06-21 01:06:10|||||||||3
1655773580000|2022-06-21 01:06:20|40333.6|40313.6|40333.8|40313.8|40333.8|40313.8|40331.3|40311.3|0
1655773590000|2022-06-21 01:06:30|40336.3|40316.3|40336.3|40316.3|40336.3|40316.3|40336.3|40316.3|0
1655773600000|2022-06-21 01:06:40|40336.1|40316.1|40329|40309|40336.1|40316.1|40329|40309|3
1655773610000|2022-06-21 01:06:50|40328.8|40308.8|40328.8|40308.8|40328.8|40308.8|40328.8|40308.8|0
1655773620000|2022-06-21 01:07:00|40329|40309|40338.8|40318.8|40338.8|40318.8|40329|40309|6
1655773630000|2022-06-21 01:07:10|40341.3|40321.3|40343.8|40323.8|40348.8|40328.8|40341.3|40321.3|0
1655773640000|2022-06-21 01:07:20|40341.3|40321.3|40336.5|40316.5|40341.3|40321.3|40336.3|40316.3|5
1655773650000|2022-06-21 01:07:30|40338.8|40318.8|40323.8|40303.8|40338.8|40318.8|40323.8|40303.8|17
1655773660000|2022-06-21 01:07:40|40321.3|40301.3|40318.8|40298.8|40323.8|40303.8|40316.1|40296.1|1
1655773670000|2022-06-21 01:07:50|40323.8|40303.8|40318.8|40298.8|40323.8|40303.8|40318.8|40298.8|0
1655773680000|2022-06-21 01:08:00|40316.3|40296.3|40318.8|40298.8|40318.8|40298.8|40316.1|40296.1|0
1655773690000|2022-06-21 01:08:10|40316.1|40296.1|40311.1|40291.1|40316.1|40296.1|40310.8|40290.8|0
1655773700000|2022-06-21 01:08:20|40310.6|40290.6|40303.8|40283.8|40310.6|40290.6|40303.8|40283.8|0
1655773710000|2022-06-21 01:08:30|||||||||1
1655773720000|2022-06-21 01:08:40|40304|40284|40308.8|40288.8|40308.8|40288.8|40304|40284|4
1655773730000|2022-06-21 01:08:50|40311.3|40291.3|40321.3|40301.3|40323.8|40303.8|40311.3|40291.3|8
1655773740000|2022-06-21 01:09:00|40321.1|40301.1|40308.8|40288.8|40321.3|40301.3|40308.8|40288.8|6
1655773750000|2022-06-21 01:09:10|40308.6|40288.6|40303.8|40283.8|40308.6|40288.6|40303.8|40283.8|2
1655773760000|2022-06-21 01:09:20|40303.6|40283.6|40303.6|40283.6|40303.8|40283.8|40301.3|40281.3|1
1655773770000|2022-06-21 01:09:30|40301.3|40281.3|40293.8|40273.8|40303.8|40283.8|40293.8|40273.8|6
1655773780000|2022-06-21 01:09:40|40293.6|40273.6|40291.1|40271.1|40293.6|40273.6|40291.1|40271.1|1
1655773790000|2022-06-21 01:09:50|40293.8|40273.8|40293.6|40273.6|40296.3|40276.3|40293.6|40273.6|2
1655773800000|2022-06-21 01:10:00|40291.3|40271.3|40281.3|40261.3|40293.8|40273.8|40278.8|40258.8|8
1655773810000|2022-06-21 01:10:10|40279|40259|40284|40264|40284|40264|40278.8|40258.8|8
1655773820000|2022-06-21 01:10:20|40286.5|40266.5|40286.1|40266.1|40288.8|40268.8|40286.1|40266.1|0
1655773840000|2022-06-21 01:10:40|40281.5|40261.5|40281.5|40261.5|40281.5|40261.5|40281.5|40261.5|5
1655773850000|2022-06-21 01:10:50|40281.3|40261.3|40278.8|40258.8|40281.3|40261.3|40278.8|40258.8|1
1655773860000|2022-06-21 01:11:00|40278.6|40258.6|40273.8|40253.8|40278.6|40258.6|40273.8|40253.8|1
1655773880000|2022-06-21 01:11:20|40276.5|40256.5|40281.3|40261.3|40281.3|40261.3|40276.5|40256.5|1
1655773890000|2022-06-21 01:11:30|40281.1|40261.1|40276.1|40256.1|40281.1|40261.1|40273.3|40253.3|3
1655773900000|2022-06-21 01:11:40|40275.8|40255.8|40266.1|40246.1|40275.8|40255.8|40266.1|40246.1|1
1655773920000|2022-06-21 01:12:00|40264|40244|40261.3|40241.3|40264|40244|40261.3|40241.3|8
1655773930000|2022-06-21 01:12:10|40261.5|40241.5|40258.8|40238.8|40263.8|40243.8|40258.8|40238.8|1
1655773940000|2022-06-21 01:12:20|40258.6|40238.6|40253.6|40233.6|40258.6|40238.6|40253.6|40233.6|6
1655773950000|2022-06-21 01:12:30|40253.8|40233.8|40253.6|40233.6|40253.8|40233.8|40253.3|40233.3|0
1655773960000|2022-06-21 01:12:40|40253.8|40233.8|40258.3|40238.3|40258.3|40238.3|40253.8|40233.8|1
1655773970000|2022-06-21 01:12:50|40259|40239|40259|40239|40259|40239|40259|40239|6
1655773980000|2022-06-21 01:13:00|40261.5|40241.5|40276.3|40256.3|40276.3|40256.3|40261.5|40241.5|6
1655773990000|2022-06-21 01:13:10|40276.1|40256.1|40273.8|40253.8|40276.1|40256.1|40271.3|40251.3|2
1655774000000|2022-06-21 01:13:20|40276.3|40256.3|40276.8|40256.8|40276.8|40256.8|40276.3|40256.3|0
1655774010000|2022-06-21 01:13:30|40281.5|40261.5|40286.5|40266.5|40286.5|40266.5|40281.5|40261.5|2
1655774020000|2022-06-21 01:13:40|40286.1|40266.1|40286.1|40266.1|40286.1|40266.1|40286.1|40266.1|0
1655774030000|2022-06-21 01:13:50|40288.6|40268.6|40291.5|40271.5|40291.5|40271.5|40288.6|40268.6|0
1655774040000|2022-06-21 01:14:00|40293.8|40273.8|40296.5|40276.5|40296.5|40276.5|40293.8|40273.8|0
1655774070000|2022-06-21 01:14:30|40296.8|40276.8|40296.8|40276.8|40296.8|40276.8|40296.8|40276.8|0
1655774080000|2022-06-21 01:14:40|40299|40279|40304.3|40284.3|40304.3|40284.3|40299|40279|1
1655774090000|2022-06-21 01:14:50|40306.5|40286.5|40314.3|40294.3|40314.3|40294.3|40306.3|40286.3|3
1655774100000|2022-06-21 01:15:00|40316.5|40296.5|40301.3|40281.3|40318.8|40298.8|40301.1|40281.1|8
1655774110000|2022-06-21 01:15:10|40301.5|40281.5|40301.3|40281.3|40303.8|40283.8|40301.3|40281.3|2
1655774120000|2022-06-21 01:15:20|40306.1|40286.1|40316.3|40296.3|40316.3|40296.3|40306.1|40286.1|0
1655774130000|2022-06-21 01:15:30|40318.8|40298.8|40326.3|40306.3|40326.3|40306.3|40318.8|40298.8|0
1655774140000|2022-06-21 01:15:40|40326.5|40306.5|40336.6|40316.6|40336.6|40316.6|40326.3|40306.3|3
1655774150000|2022-06-21 01:15:50|40341.1|40321.1|40343.8|40323.8|40346.1|40326.1|40341.1|40321.1|1
1655774160000|2022-06-21 01:16:00|40341.6|40321.6|40348.8|40328.8|40351.3|40331.3|40341.3|40321.3|1
1655774170000|2022-06-21 01:16:10|40348.6|40328.6|40348.6|40328.6|40348.6|40328.6|40348.6|40328.6|0
1655774180000|2022-06-21 01:16:20|40348.8|40328.8|40346.3|40326.3|40348.8|40328.8|40346.3|40326.3|2
1655774190000|2022-06-21 01:16:30|40346.6|40326.6|40351.3|40331.3|40351.3|40331.3|40346.3|40326.3|1
1655774200000|2022-06-21 01:16:40|||||||||1
1655774210000|2022-06-21 01:16:50|40351.1|40331.1|40346.1|40326.1|40351.1|40331.1|40346.1|40326.1|1
1655774220000|2022-06-21 01:17:00|40343.6|40323.6|40321.3|40301.3|40343.6|40323.6|40321.3|40301.3|2
1655774230000|2022-06-21 01:17:10|40323.8|40303.8|40323.6|40303.6|40326.1|40306.1|40323.3|40303.3|2
1655774240000|2022-06-21 01:17:20|40323.3|40303.3|40323.3|40303.3|40323.6|40303.6|40323.3|40303.3|1
1655774250000|2022-06-21 01:17:30|40321.1|40301.1|40331.3|40311.3|40331.3|40311.3|40321.1|40301.1|3
1655774260000|2022-06-21 01:17:40|40333.6|40313.6|40333.6|40313.6|40333.6|40313.6|40333.6|40313.6|0
1655774270000|2022-06-21 01:17:50|40333.3|40313.3|40333.3|40313.3|40333.3|40313.3|40333.3|40313.3|0
1655774280000|2022-06-21 01:18:00|40331.1|40311.1|40336.6|40316.6|40336.6|40316.6|40331.1|40311.1|2
1655774290000|2022-06-21 01:18:10|40338.8|40318.8|40340.8|40320.8|40341.1|40321.1|40338.8|40318.8|0
1655774300000|2022-06-21 01:18:20|40341.1|40321.1|40328.3|40308.3|40341.1|40321.1|40328.3|40308.3|1
1655774310000|2022-06-21 01:18:30|40331.1|40311.1|40333.6|40313.6|40333.6|40313.6|40330.8|40310.8|3
1655774320000|2022-06-21 01:18:40|40333.8|40313.8|40343.3|40323.3|40345.8|40325.8|40333.8|40313.8|2
1655774330000|2022-06-21 01:18:50|40343.6|40323.6|40341.1|40321.1|40343.6|40323.6|40341.1|40321.1|4
1655774340000|2022-06-21 01:19:00|40341.3|40321.3|40346.3|40326.3|40346.3|40326.3|40341.1|40321.1|6
1655774350000|2022-06-21 01:19:10|40346.6|40326.6|40351.1|40331.1|40353.8|40333.8|40346.6|40326.6|0
1655774360000|2022-06-21 01:19:20|40353.3|40333.3|40368.6|40348.6|40368.6|40348.6|40353.3|40333.3|8
1655774370000|2022-06-21 01:19:30|40371.1|40351.1|40381.1|40361.1|40381.1|40361.1|40371.1|40351.1|6
1655774380000|2022-06-21 01:19:40|40380.8|40360.8|40383.3|40363.3|40383.3|40363.3|40380.8|40360.8|0
1655774390000|2022-06-21 01:19:50|40381.1|40361.1|40382.9|40362.9|40385.6|40365.6|40378.3|40358.3|6
1655774400000|2022-06-21 01:20:00|40385.6|40365.6|40388.1|40368.1|40388.1|40368.1|40385.6|40365.6|7
1655774410000|2022-06-21 01:20:10|40387.6|40367.6|40388.1|40368.1|40388.1|40368.1|40383.1|40363.1|2
1655774420000|2022-06-21 01:20:20|40390.6|40370.6|40398.3|40378.3|40398.3|40378.3|40390.6|40370.6|3
1655774430000|2022-06-21 01:20:30|40400.6|40380.6|40407.9|40387.9|40408.1|40388.1|40400.6|40380.6|1
1655774440000|2022-06-21 01:20:40|40410.6|40390.6|40410.6|40390.6|40410.6|40390.6|40410.6|40390.6|0
1655774460000|2022-06-21 01:21:00|40410.8|40390.8|40393.3|40373.3|40410.8|40390.8|40393.3|40373.3|7
1655774470000|2022-06-21 01:21:10|40395.6|40375.6|40391.1|40371.1|40395.6|40375.6|40391.1|40371.1|0
1655774480000|2022-06-21 01:21:20|40395.6|40375.6|40397.9|40377.9|40397.9|40377.9|40392.9|40372.9|2
1655774490000|2022-06-21 01:21:30|40400.6|40380.6|40408.1|40388.1|40410.4|40390.4|40400.6|40380.6|2
1655774500000|2022-06-21 01:21:40|40408.6|40388.6|40415.6|40395.6|40418.3|40398.3|40408.6|40388.6|9
1655774510000|2022-06-21 01:21:50|40418.1|40398.1|40418.3|40398.3|40418.3|40398.3|40415.6|40395.6|2
1655774520000|2022-06-21 01:22:00|40418.6|40398.6|40410.4|40390.4|40418.6|40398.6|40410.4|40390.4|7
1655774530000|2022-06-21 01:22:10|40408.1|40388.1|40410.6|40390.6|40410.6|40390.6|40405.6|40385.6|1
1655774540000|2022-06-21 01:22:20|40408.3|40388.3|40410.8|40390.8|40410.8|40390.8|40408.3|40388.3|3
1655774550000|2022-06-21 01:22:30|40413.3|40393.3|40405.6|40385.6|40413.3|40393.3|40405.6|40385.6|1
1655774560000|2022-06-21 01:22:40|||||||||2
1655774570000|2022-06-21 01:22:50|40405.8|40385.8|40413.3|40393.3|40413.3|40393.3|40403.3|40383.3|7
1655774580000|2022-06-21 01:23:00|40410.8|40390.8|40405.6|40385.6|40410.8|40390.8|40405.6|40385.6|6
1655774590000|2022-06-21 01:23:10|40403.4|40383.4|40398.4|40378.4|40403.4|40383.4|40398.4|40378.4|4
1655774600000|2022-06-21 01:23:20|40400.6|40380.6|40403.4|40383.4|40403.4|40383.4|40395.9|40375.9|2
1655774610000|2022-06-21 01:23:30|40406.1|40386.1|40408.4|40388.4|40410.9|40390.9|40406.1|40386.1|0
1655774620000|2022-06-21 01:23:40|40405.9|40385.9|40402.9|40382.9|40405.9|40385.9|40402.9|40382.9|1
1655774630000|2022-06-21 01:23:50|||||||||2
1655774640000|2022-06-21 01:24:00|40400.4|40380.4|40390.6|40370.6|40402.9|40382.9|40390.6|40370.6|7
1655774650000|2022-06-21 01:24:10|40388.4|40368.4|40385.6|40365.6|40388.4|40368.4|40385.6|40365.6|0
1655774660000|2022-06-21 01:24:20|40388.4|40368.4|40403.1|40383.1|40403.1|40383.1|40388.4|40368.4|5
1655774670000|2022-06-21 01:24:30|40402.9|40382.9|40398.4|40378.4|40402.9|40382.9|40395.6|40375.6|4
1655774680000|2022-06-21 01:24:40|40402.9|40382.9|40407.6|40387.6|40407.6|40387.6|40398.4|40378.4|2
1655774690000|2022-06-21 01:24:50|40407.9|40387.9|40410.4|40390.4|40410.4|40390.4|40407.9|40387.9|3
1655774700000|2022-06-21 01:25:00|40410.1|40390.1|40398.4|40378.4|40410.1|40390.1|40398.4|40378.4|8
1655774710000|2022-06-21 01:25:10|40398.1|40378.1|40398.4|40378.4|40400.6|40380.6|40398.1|40378.1|1
1655774720000|2022-06-21 01:25:20|40400.6|40380.6|40398.4|40378.4|40400.6|40380.6|40398.4|40378.4|0
1655774730000|2022-06-21 01:25:30|40400.6|40380.6|40400.4|40380.4|40402.9|40382.9|40400.4|40380.4|0
1655774740000|2022-06-21 01:25:40|40400.9|40380.9|40410.4|40390.4|40412.6|40392.6|40400.9|40380.9|6
1655774750000|2022-06-21 01:25:50|40410.6|40390.6|40410.6|40390.6|40410.6|40390.6|40408.1|40388.1|0
1655774760000|2022-06-21 01:26:00|40412.9|40392.9|40410.6|40390.6|40419.9|40399.9|40410.6|40390.6|5
1655774770000|2022-06-21 01:26:10|40412.9|40392.9|40410.6|40390.6|40412.9|40392.9|40410.4|40390.4|1
1655774780000|2022-06-21 01:26:20|40412.9|40392.9|40415.4|40395.4|40415.4|40395.4|40412.9|40392.9|0
1655774790000|2022-06-21 01:26:30|40415.6|40395.6|40415.6|40395.6|40415.6|40395.6|40415.4|40395.4|4
1655774810000|2022-06-21 01:26:50|40415.4|40395.4|40425.1|40405.1|40425.1|40405.1|40413.4|40393.4|5
1655774820000|2022-06-21 01:27:00|40417.6|40397.6|40415.1|40395.1|40417.6|40397.6|40415.1|40395.1|8
1655774830000|2022-06-21 01:27:10|40412.6|40392.6|40409.7|40389.7|40412.6|40392.6|40409.7|40389.7|1
1655774840000|2022-06-21 01:27:20|40407.4|40387.4|40407.4|40387.4|40407.4|40387.4|40407.4|40387.4|0
1655774850000|2022-06-21 01:27:30|40409.7|40389.7|40409.7|40389.7|40409.7|40389.7|40409.7|40389.7|0
1655774860000|2022-06-21 01:27:40|40409.9|40389.9|40410.4|40390.4|40410.4|40390.4|40407.6|40387.6|2
1655774870000|2022-06-21 01:27:50|40412.6|40392.6|40414.9|40394.9|40414.9|40394.9|40410.1|40390.1|3
1655774880000|2022-06-21 01:28:00|40419.7|40399.7|40422.4|40402.4|40422.4|40402.4|40419.7|40399.7|4
1655774890000|2022-06-21 01:28:10|40425.1|40405.1|40429.9|40409.9|40429.9|40409.9|40425.1|40405.1|3
1655774900000|2022-06-21 01:28:20|40430.1|40410.1|40430.1|40410.1|40432.6|40412.6|40430.1|40410.1|5
1655774910000|2022-06-21 01:28:30|40432.6|40412.6|40432.6|40412.6|40432.6|40412.6|40429.9|40409.9|5
1655774920000|2022-06-21 01:28:40|40434.9|40414.9|40435.1|40415.1|40437.4|40417.4|40434.9|40414.9|5
1655774930000|2022-06-21 01:28:50|40434.9|40414.9|40435.1|40415.1|40437.6|40417.6|40432.6|40412.6|6
1655774940000|2022-06-21 01:29:00|40432.9|40412.9|40415.1|40395.1|40432.9|40412.9|40412.9|40392.9|9
1655774950000|2022-06-21 01:29:10|40412.9|40392.9|40410.1|40390.1|40415.1|40395.1|40410.1|40390.1|2
1655774960000|2022-06-21 01:29:20|40407.6|40387.6|40395.1|40375.1|40407.6|40387.6|40395.1|40375.1|5
1655774970000|2022-06-21 01:29:30|40397.4|40377.4|40392.4|40372.4|40397.6|40377.6|40392.4|40372.4|2
1655774980000|2022-06-21 01:29:40|40389.9|40369.9|40392.6|40372.6|40392.6|40372.6|40389.9|40369.9|5
1655774990000|2022-06-21 01:29:50|40392.7|40372.7|40394.9|40374.9|40394.9|40374.9|40392.4|40372.4|1
1655775000000|2022-06-21 01:30:00|40397.4|40377.4|40397.7|40377.7|40400.2|40380.2|40397.4|40377.4|1
1655775010000|2022-06-21 01:30:10|40397.4|40377.4|40395.2|40375.2|40397.4|40377.4|40392.4|40372.4|2
1655775020000|2022-06-21 01:30:20|40392.9|40372.9|40390.2|40370.2|40392.9|40372.9|40387.9|40367.9|3
1655775030000|2022-06-21 01:30:30|40389.9|40369.9|40387.4|40367.4|40392.4|40372.4|40387.4|40367.4|2
1655775040000|2022-06-21 01:30:40|40385.2|40365.2|40374.9|40354.9|40385.2|40365.2|40374.7|40354.7|9
1655775050000|2022-06-21 01:30:50|40372.4|40352.4|40372.4|40352.4|40372.4|40352.4|40369.9|40349.9|7
1655775060000|2022-06-21 01:31:00|40374.7|40354.7|40357.4|40337.4|40374.7|40354.7|40357.4|40337.4|8
1655775070000|2022-06-21 01:31:10|40354.9|40334.9|40362.4|40342.4|40362.4|40342.4|40347.7|40327.7|7
1655775080000|2022-06-21 01:31:20|40362.7|40342.7|40377.4|40357.4|40377.4|40357.4|40362.7|40342.7|2
1655775090000|2022-06-21 01:31:30|40380.2|40360.2|40385.2|40365.2|40387.4|40367.4|40380.2|40360.2|1
1655775100000|2022-06-21 01:31:40|40382.4|40362.4|40375.2|40355.2|40382.4|40362.4|40375.2|40355.2|1
1655775110000|2022-06-21 01:31:50|40374.9|40354.9|40369.7|40349.7|40374.9|40354.9|40369.7|40349.7|2
1655775120000|2022-06-21 01:32:00|40369.9|40349.9|40375.2|40355.2|40375.2|40355.2|40369.9|40349.9|2
1655775130000|2022-06-21 01:32:10|40377.7|40357.7|40380.2|40360.2|40380.4|40360.4|40377.7|40357.7|1
1655775140000|2022-06-21 01:32:20|40377.9|40357.9|40377.4|40357.4|40380.2|40360.2|40377.4|40357.4|4
1655775150000|2022-06-21 01:32:30|40375.2|40355.2|40377.4|40357.4|40377.4|40357.4|40375.2|40355.2|0
1655775160000|2022-06-21 01:32:40|40377.2|40357.2|40372.4|40352.4|40377.2|40357.2|40372.4|40352.4|2
1655775170000|2022-06-21 01:32:50|40372.7|40352.7|40367.4|40347.4|40375.2|40355.2|40367.4|40347.4|8
1655775180000|2022-06-21 01:33:00|40367.2|40347.2|40337.7|40317.7|40367.2|40347.2|40337.7|40317.7|13
1655775190000|2022-06-21 01:33:10|40335.2|40315.2|40317.4|40297.4|40337.7|40317.7|40317.4|40297.4|10
1655775200000|2022-06-21 01:33:20|40317.2|40297.2|40322.7|40302.7|40322.7|40302.7|40315.2|40295.2|6
1655775210000|2022-06-21 01:33:30|40325.4|40305.4|40332.7|40312.7|40332.9|40312.9|40325.2|40305.2|3
1655775220000|2022-06-21 01:33:40|40332.9|40312.9|40337.4|40317.4|40337.4|40317.4|40332.9|40312.9|0
1655775230000|2022-06-21 01:33:50|40337.7|40317.7|40345.2|40325.2|40345.2|40325.2|40337.4|40317.4|2
1655775240000|2022-06-21 01:34:00|40345.4|40325.4|40355.2|40335.2|40355.2|40335.2|40345.4|40325.4|2
1655775250000|2022-06-21 01:34:10|40355.4|40335.4|40359.9|40339.9|40359.9|40339.9|40355.4|40335.4|1
1655775260000|2022-06-21 01:34:20|40360.2|40340.2|40362.7|40342.7|40362.7|40342.7|40360.2|40340.2|0
1655775270000|2022-06-21 01:34:30|40365.4|40345.4|40370.2|40350.2|40370.2|40350.2|40365.4|40345.4|1
1655775280000|2022-06-21 01:34:40|40370.4|40350.4|40375.2|40355.2|40375.4|40355.4|40370.2|40350.2|0
1655775290000|2022-06-21 01:34:50|40374.9|40354.9|40382.4|40362.4|40385.2|40365.2|40374.9|40354.9|2
1655775300000|2022-06-21 01:35:00|40380.2|40360.2|40362.4|40342.4|40380.2|40360.2|40360.2|40340.2|2
1655775310000|2022-06-21 01:35:10|40359.9|40339.9|40342.4|40322.4|40359.9|40339.9|40342.4|40322.4|4
1655775320000|2022-06-21 01:35:20|40340.2|40320.2|40342.4|40322.4|40342.4|40322.4|40340.2|40320.2|1
1655775330000|2022-06-21 01:35:30|40340.2|40320.2|40345.2|40325.2|40345.2|40325.2|40340.2|40320.2|9
1655775340000|2022-06-21 01:35:40|40347.4|40327.4|40342.7|40322.7|40347.7|40327.7|40342.7|40322.7|1
1655775350000|2022-06-21 01:35:50|40342.4|40322.4|40335.2|40315.2|40342.4|40322.4|40330.2|40310.2|3
1655775360000|2022-06-21 01:36:00|40337.7|40317.7|40355.2|40335.2|40360.2|40340.2|40337.7|40317.7|7
1655775370000|2022-06-21 01:36:10|40352.7|40332.7|40345.2|40325.2|40357.4|40337.4|40345.2|40325.2|6
1655775380000|2022-06-21 01:36:20|40344.9|40324.9|40350.2|40330.2|40350.2|40330.2|40342.9|40322.9|3
1655775390000|2022-06-21 01:36:30|40350.4|40330.4|40355.2|40335.2|40357.7|40337.7|40350.4|40330.4|0
1655775400000|2022-06-21 01:36:40|40360.2|40340.2|40365.2|40345.2|40365.2|40345.2|40360.2|40340.2|1
1655775410000|2022-06-21 01:36:50|40365.4|40345.4|40372.4|40352.4|40372.7|40352.7|40365.2|40345.2|1
1655775420000|2022-06-21 01:37:00|40372.7|40352.7|40370.2|40350.2|40375.2|40355.2|40370.2|40350.2|2
1655775430000|2022-06-21 01:37:10|40365.2|40345.2|40362.7|40342.7|40365.2|40345.2|40362.7|40342.7|1
1655775440000|2022-06-21 01:37:20|40365.2|40345.2|40360.4|40340.4|40365.2|40345.2|40355.4|40335.4|7
1655775450000|2022-06-21 01:37:30|40362.7|40342.7|40370.2|40350.2|40370.2|40350.2|40360.4|40340.4|2
1655775470000|2022-06-21 01:37:50|40370.4|40350.4|40370.2|40350.2|40370.6|40350.6|40370.2|40350.2|0
1655775480000|2022-06-21 01:38:00|40370.4|40350.4|40372.9|40352.9|40372.9|40352.9|40370.2|40350.2|0
1655775490000|2022-06-21 01:38:10|40372.7|40352.7|40350.4|40330.4|40372.7|40352.7|40350.4|40330.4|2
1655775500000|2022-06-21 01:38:20|40352.9|40332.9|40360.2|40340.2|40360.2|40340.2|40350.6|40330.6|3
1655775510000|2022-06-21 01:38:30|40360.6|40340.6|40362.9|40342.9|40362.9|40342.9|40360.6|40340.6|0
1655775520000|2022-06-21 01:38:40|40360.4|40340.4|40357.4|40337.4|40360.4|40340.4|40357.4|40337.4|0
1655775530000|2022-06-21 01:38:50|40357.7|40337.7|40360.2|40340.2|40360.2|40340.2|40357.4|40337.4|3
1655775540000|2022-06-21 01:39:00|||||||||3
1655775550000|2022-06-21 01:39:10|40359.9|40339.9|40345.2|40325.2|40359.9|40339.9|40345.2|40325.2|1
1655775560000|2022-06-21 01:39:20|40345.4|40325.4|40345.4|40325.4|40345.4|40325.4|40345.4|40325.4|1
1655775570000|2022-06-21 01:39:30|40345.2|40325.2|40345.2|40325.2|40345.2|40325.2|40345.2|40325.2|0
1655775580000|2022-06-21 01:39:40|40345.6|40325.6|40355.2|40335.2|40355.4|40335.4|40345.6|40325.6|0
1655775590000|2022-06-21 01:39:50|40355.4|40335.4|40355.4|40335.4|40357.9|40337.9|40355.2|40335.2|1
1655775600000|2022-06-21 01:40:00|40355.2|40335.2|40352.4|40332.4|40355.4|40335.4|40352.4|40332.4|3
1655775610000|2022-06-21 01:40:10|40350.2|40330.2|40355.2|40335.2|40355.4|40335.4|40349.9|40329.9|0
1655775620000|2022-06-21 01:40:20|40352.7|40332.7|40352.4|40332.4|40352.7|40332.7|40352.4|40332.4|1
1655775630000|2022-06-21 01:40:30|40349.9|40329.9|40345.2|40325.2|40349.9|40329.9|40345.2|40325.2|4
1655775640000|2022-06-21 01:40:40|40345.4|40325.4|40350.4|40330.4|40352.9|40332.9|40345.4|40325.4|2
1655775650000|2022-06-21 01:40:50|40349.9|40329.9|40344.9|40324.9|40352.2|40332.2|40344.9|40324.9|2
1655775660000|2022-06-21 01:41:00|40342.4|40322.4|40327|40307|40342.4|40322.4|40327|40307|3
1655775670000|2022-06-21 01:41:10|40322|40302|40319.7|40299.7|40322|40302|40317.2|40297.2|2
1655775680000|2022-06-21 01:41:20|40319.9|40299.9|40327|40307|40327|40307|40319.7|40299.7|0
1655775690000|2022-06-21 01:41:30|40327.2|40307.2|40332|40312|40334.2|40314.2|40327.2|40307.2|2
1655775700000|2022-06-21 01:41:40|40334.2|40314.2|40337.2|40317.2|40337.2|40317.2|40334.2|40314.2|2
1655775710000|2022-06-21 01:41:50|40339.5|40319.5|40349.5|40329.5|40349.5|40329.5|40339.5|40319.5|3
1655775720000|2022-06-21 01:42:00|40347.2|40327.2|40339.7|40319.7|40347.2|40327.2|40337|40317|8
1655775730000|2022-06-21 01:42:10|40342.2|40322.2|40349.7|40329.7|40349.7|40329.7|40342.2|40322.2|1
1655775740000|2022-06-21 01:42:20|40354.7|40334.7|40357.2|40337.2|40357.2|40337.2|40354.7|40334.7|2
1655775750000|2022-06-21 01:42:30|40357|40337|40357|40337|40357|40337|40357|40337|0
1655775760000|2022-06-21 01:42:40|40357.2|40337.2|40357|40337|40357.2|40337.2|40357|40337|0
1655775770000|2022-06-21 01:42:50|40357.2|40337.2|40354.5|40334.5|40357.2|40337.2|40354.5|40334.5|0
1655775780000|2022-06-21 01:43:00|40357.2|40337.2|40364.7|40344.7|40364.7|40344.7|40357|40337|1
1655775790000|2022-06-21 01:43:10|40364.9|40344.9|40357|40337|40364.9|40344.9|40352.4|40332.4|6
1655775800000|2022-06-21 01:43:20|40357.2|40337.2|40374.7|40354.7|40374.7|40354.7|40357.2|40337.2|2
1655775810000|2022-06-21 01:43:30|40375.2|40355.2|40384.7|40364.7|40384.7|40364.7|40375.2|40355.2|1
1655775820000|2022-06-21 01:43:40|40384.9|40364.9|40387.2|40367.2|40387.4|40367.4|40384.7|40364.7|0
1655775830000|2022-06-21 01:43:50|40384.7|40364.7|40384.9|40364.9|40384.9|40364.9|40384.7|40364.7|2
1655775840000|2022-06-21 01:44:00|40387.2|40367.2|40389.7|40369.7|40389.9|40369.9|40387.2|40367.2|1
1655775850000|2022-06-21 01:44:10|40389.9|40369.9|40390.2|40370.2|40392.4|40372.4|40389.9|40369.9|1
1655775860000|2022-06-21 01:44:20|40389.9|40369.9|40387|40367|40389.9|40369.9|40387|40367|5
1655775870000|2022-06-21 01:44:30|40386.5|40366.5|40384.2|40364.2|40386.5|40366.5|40384.2|40364.2|1
1655775880000|2022-06-21 01:44:40|40382|40362|40369.7|40349.7|40382|40362|40369.7|40349.7|2
1655775890000|2022-06-21 01:44:50|40369.5|40349.5|40369.7|40349.7|40369.7|40349.7|40369.5|40349.5|8
1655775900000|2022-06-21 01:45:00|40372.2|40352.2|40374.7|40354.7|40374.7|40354.7|40369.7|40349.7|5
1655775910000|2022-06-21 01:45:10|40377.4|40357.4|40379.9|40359.9|40382.4|40362.4|40377.4|40357.4|2
1655775920000|2022-06-21 01:45:20|40379.7|40359.7|40382.4|40362.4|40382.4|40362.4|40377.4|40357.4|2
1655775930000|2022-06-21 01:45:30|40384.7|40364.7|40392|40372|40392|40372|40384.7|40364.7|0
1655775940000|2022-06-21 01:45:40|40394.5|40374.5|40389.7|40369.7|40394.5|40374.5|40389.7|40369.7|2
1655775950000|2022-06-21 01:45:50|40389.5|40369.5|40384.7|40364.7|40389.5|40369.5|40384.7|40364.7|0
1655775960000|2022-06-21 01:46:00|40384.9|40364.9|40372.4|40352.4|40384.9|40364.9|40372|40352|5
1655775970000|2022-06-21 01:46:10|40374.7|40354.7|40377|40357|40379.7|40359.7|40374.7|40354.7|0
1655775980000|2022-06-21 01:46:20|40374.7|40354.7|40379.7|40359.7|40379.9|40359.9|40374.7|40354.7|1
1655775990000|2022-06-21 01:46:30|40379.9|40359.9|40387.4|40367.4|40387.4|40367.4|40379.9|40359.9|1
1655776000000|2022-06-21 01:46:40|40385.2|40365.2|40384.7|40364.7|40387.4|40367.4|40384.7|40364.7|0
1655776010000|2022-06-21 01:46:50|40385.2|40365.2|40387.4|40367.4|40387.4|40367.4|40385.2|40365.2|0
1655776020000|2022-06-21 01:47:00|40387.7|40367.7|40382.2|40362.2|40387.7|40367.7|40379.7|40359.7|1
1655776030000|2022-06-21 01:47:10|40379.7|40359.7|40379.5|40359.5|40379.7|40359.7|40379.5|40359.5|2
1655776040000|2022-06-21 01:47:20|40369.7|40349.7|40364.7|40344.7|40369.7|40349.7|40364.7|40344.7|6
1655776050000|2022-06-21 01:47:30|40362.4|40342.4|40364.5|40344.5|40364.5|40344.5|40362.2|40342.2|0
1655776070000|2022-06-21 01:47:50|40367|40347|40374.5|40354.5|40374.5|40354.5|40367|40347|2
1655776090000|2022-06-21 01:48:10|40374.2|40354.2|40373.8|40353.8|40374.2|40354.2|40373.8|40353.8|0
1655776100000|2022-06-21 01:48:20|40374.2|40354.2|40369.7|40349.7|40374.2|40354.2|40369.2|40349.2|3
1655776110000|2022-06-21 01:48:30|40369.2|40349.2|40369.7|40349.7|40369.7|40349.7|40369.2|40349.2|0
1655776120000|2022-06-21 01:48:40|40369.5|40349.5|40372.2|40352.2|40372.2|40352.2|40369.5|40349.5|4
1655776130000|2022-06-21 01:48:50|40372.5|40352.5|40379.7|40359.7|40379.7|40359.7|40372.5|40352.5|5
1655776140000|2022-06-21 01:49:00|40380|40360|40400|40380|40400|40380|40380|40360|6
1655776150000|2022-06-21 01:49:10|40404.5|40384.5|40407.5|40387.5|40407.5|40387.5|40404.5|40384.5|2
1655776160000|2022-06-21 01:49:20|40412.2|40392.2|40414.7|40394.7|40414.7|40394.7|40412.2|40392.2|3
1655776170000|2022-06-21 01:49:30|40412.2|40392.2|40417|40397|40417|40397|40412.2|40392.2|5
1655776180000|2022-06-21 01:49:40|40417.2|40397.2|40424.7|40404.7|40424.7|40404.7|40417.2|40397.2|6
1655776190000|2022-06-21 01:49:50|40427|40407|40424.5|40404.5|40427|40407|40422|40402|1
1655776200000|2022-06-21 01:50:00|40424.2|40404.2|40417.2|40397.2|40424.2|40404.2|40417.2|40397.2|1
1655776210000|2022-06-21 01:50:10|40419.7|40399.7|40422|40402|40422|40402|40419.7|40399.7|0
1655776220000|2022-06-21 01:50:20|40419.7|40399.7|40424.7|40404.7|40424.7|40404.7|40419.7|40399.7|0
1655776230000|2022-06-21 01:50:30|||||||||3
1655776240000|2022-06-21 01:50:40|40422.5|40402.5|40425|40405|40425|40405|40422.5|40402.5|1
1655776250000|2022-06-21 01:50:50|40424.7|40404.7|40417|40397|40424.7|40404.7|40417|40397|11
1655776260000|2022-06-21 01:51:00|40414.2|40394.2|40407.2|40387.2|40414.2|40394.2|40404.5|40384.5|5
1655776270000|2022-06-21 01:51:10|40409.5|40389.5|40414.7|40394.7|40414.7|40394.7|40409.5|40389.5|1
1655776280000|2022-06-21 01:51:20|40415|40395|40414.7|40394.7|40415.2|40395.2|40414.7|40394.7|0
1655776290000|2022-06-21 01:51:30|40412.2|40392.2|40412.2|40392.2|40412.2|40392.2|40412.2|40392.2|0
1655776310000|2022-06-21 01:51:50|40414.7|40394.7|40414.7|40394.7|40414.7|40394.7|40414.7|40394.7|0
1655776320000|2022-06-21 01:52:00|40415|40395|40414.7|40394.7|40415|40395|40412.2|40392.2|1
1655776330000|2022-06-21 01:52:10|40412.2|40392.2|40417|40397|40417|40397|40412.2|40392.2|2
1655776340000|2022-06-21 01:52:20|40414.7|40394.7|40409.7|40389.7|40417|40397|40409.7|40389.7|0
1655776350000|2022-06-21 01:52:30|40407|40387|40407|40387|40407|40387|40407|40387|0
1655776360000|2022-06-21 01:52:40|40407.2|40387.2|40407|40387|40407.2|40387.2|40407|40387|0
1655776370000|2022-06-21 01:52:50|40407.2|40387.2|40406.7|40386.7|40407.2|40387.2|40406.7|40386.7|1
1655776380000|2022-06-21 01:53:00|40404.5|40384.5|40407|40387|40407|40387|40404.5|40384.5|1
1655776390000|2022-06-21 01:53:10|40407.2|40387.2|40407.2|40387.2|40409.7|40389.7|40407.2|40387.2|1
1655776400000|2022-06-21 01:53:20|40407.5|40387.5|40412|40392|40412|40392|40407.5|40387.5|1
1655776410000|2022-06-21 01:53:30|40411.8|40391.8|40409.5|40389.5|40412|40392|40409.5|40389.5|0
1655776420000|2022-06-21 01:53:40|40409.3|40389.3|40412|40392|40412|40392|40409.3|40389.3|1
1655776430000|2022-06-21 01:53:50|40412.2|40392.2|40412.5|40392.5|40412.5|40392.5|40412.2|40392.2|1
1655776440000|2022-06-21 01:54:00|40414.7|40394.7|40427|40407|40427|40407|40414.7|40394.7|1
1655776450000|2022-06-21 01:54:10|40429.3|40409.3|40424.7|40404.7|40429.3|40409.3|40424.7|40404.7|1
1655776460000|2022-06-21 01:54:20|40425|40405|40432.2|40412.2|40432.2|40412.2|40425|40405|2
1655776470000|2022-06-21 01:54:30|40429.7|40409.7|40434.7|40414.7|40434.7|40414.7|40429.7|40409.7|0
1655776480000|2022-06-21 01:54:40|40432.5|40412.5|40439.7|40419.7|40439.7|40419.7|40432.5|40412.5|10
1655776490000|2022-06-21 01:54:50|40442.2|40422.2|40442|40422|40442.2|40422.2|40442|40422|1
1655776500000|2022-06-21 01:55:00|40442.2|40422.2|40434.5|40414.5|40442.2|40422.2|40434.5|40414.5|5
1655776510000|2022-06-21 01:55:10|40434.3|40414.3|40420|40400|40434.3|40414.3|40420|40400|1
1655776520000|2022-06-21 01:55:20|40422.2|40402.2|40407.5|40387.5|40422.2|40402.2|40407.5|40387.5|3
1655776530000|2022-06-21 01:55:30|40409.7|40389.7|40407|40387|40409.7|40389.7|40407|40387|1
1655776540000|2022-06-21 01:55:40|40407.2|40387.2|40407.2|40387.2|40407.2|40387.2|40407.2|40387.2|0
1655776550000|2022-06-21 01:55:50|40404.7|40384.7|40402.5|40382.5|40404.7|40384.7|40402.5|40382.5|3
1655776560000|2022-06-21 01:56:00|40404.7|40384.7|40410|40390|40410|40390|40404.7|40384.7|3
1655776570000|2022-06-21 01:56:10|40412.2|40392.2|40417.2|40397.2|40419.7|40399.7|40412.2|40392.2|13
1655776580000|2022-06-21 01:56:20|40417.7|40397.7|40422.2|40402.2|40422.2|40402.2|40417.7|40397.7|6
1655776590000|2022-06-21 01:56:30|||||||||1
1655776600000|2022-06-21 01:56:40|40420|40400|40420|40400|40420|40400|40420|40400|0
1655776610000|2022-06-21 01:56:50|40422.2|40402.2|40422.2|40402.2|40424.7|40404.7|40422.2|40402.2|6
1655776620000|2022-06-21 01:57:00|40422.5|40402.5|40414.7|40394.7|40427.2|40407.2|40414.7|40394.7|8
1655776630000|2022-06-21 01:57:10|40414.5|40394.5|40417.5|40397.5|40417.5|40397.5|40414.5|40394.5|1
1655776640000|2022-06-21 01:57:20|40419.7|40399.7|40422|40402|40422|40402|40419.7|40399.7|1
1655776650000|2022-06-21 01:57:30|40419.7|40399.7|40422|40402|40422|40402|40419.7|40399.7|1
1655776660000|2022-06-21 01:57:40|40422.2|40402.2|40422|40402|40424.7|40404.7|40422|40402|0
1655776670000|2022-06-21 01:57:50|40419.5|40399.5|40419.5|40399.5|40421.8|40401.8|40417.2|40397.2|0
1655776680000|2022-06-21 01:58:00|40417.2|40397.2|40417|40397|40422|40402|40416.8|40396.8|1
1655776690000|2022-06-21 01:58:10|40414.5|40394.5|40417|40397|40417.7|40397.7|40414.5|40394.5|7
1655776700000|2022-06-21 01:58:20|40414.7|40394.7|40419.5|40399.5|40419.5|40399.5|40414.7|40394.7|0
1655776710000|2022-06-21 01:58:30|40419.7|40399.7|40429.5|40409.5|40429.5|40409.5|40419.7|40399.7|6
1655776720000|2022-06-21 01:58:40|40427.2|40407.2|40424.5|40404.5|40427.2|40407.2|40424.5|40404.5|3
1655776730000|2022-06-21 01:58:50|40424.7|40404.7|40424.5|40404.5|40424.7|40404.7|40424.5|40404.5|0
1655776740000|2022-06-21 01:59:00|40424.7|40404.7|40430|40410|40432.5|40412.5|40424.5|40404.5|3
1655776750000|2022-06-21 01:59:10|40429.7|40409.7|40422.2|40402.2|40429.7|40409.7|40422.2|40402.2|2
1655776760000|2022-06-21 01:59:20|||||||||3
1655776770000|2022-06-21 01:59:30|40424.7|40404.7|40424.7|40404.7|40424.7|40404.7|40424.7|40404.7|1
1655776780000|2022-06-21 01:59:40|40422.2|40402.2|40422.2|40402.2|40424.7|40404.7|40422.2|40402.2|0
1655776790000|2022-06-21 01:59:50|40422.5|40402.5|40424.7|40404.7|40424.7|40404.7|40422.5|40402.5|2
1655776800000|2022-06-21 02:00:00|40427.2|40407.2|40432|40412|40432|40412|40424.7|40404.7|6
1655776810000|2022-06-21 02:00:10|40432.2|40412.2|40432.2|40412.2|40432.2|40412.2|40432.2|40412.2|1
1655776820000|2022-06-21 02:00:20|40435|40415|40437.2|40417.2|40437.2|40417.2|40434.7|40414.7|4
1655776830000|2022-06-21 02:00:30|40439.7|40419.7|40447.5|40427.5|40447.5|40427.5|40439.7|40419.7|13
1655776840000|2022-06-21 02:00:40|40452.2|40432.2|40444.7|40424.7|40452.2|40432.2|40439.7|40419.7|4
1655776850000|2022-06-21 02:00:50|40447.2|40427.2|40457.5|40437.5|40457.5|40437.5|40447.2|40427.2|2
1655776860000|2022-06-21 02:01:00|40457.7|40437.7|40452.2|40432.2|40460|40440|40452.2|40432.2|7
1655776870000|2022-06-21 02:01:10|40449.7|40429.7|40442.2|40422.2|40452|40432|40442.2|40422.2|3
1655776880000|2022-06-21 02:01:20|40440|40420|40437.2|40417.2|40440|40420|40437.2|40417.2|1
1655776890000|2022-06-21 02:01:30|40434.7|40414.7|40440|40420|40440|40420|40434.7|40414.7|2
1655776910000|2022-06-21 02:01:50|40437.5|40417.5|40449.7|40429.7|40449.7|40429.7|40437.5|40417.5|1
1655776930000|2022-06-21 02:02:10|40467.2|40447.2|40459.5|40439.5|40467.2|40447.2|40459.5|40439.5|34
1655776940000|2022-06-21 02:02:20|40459.7|40439.7|40464.7|40444.7|40464.7|40444.7|40459.7|40439.7|3
1655776950000|2022-06-21 02:02:30|40469.7|40449.7|40472.5|40452.5|40477.2|40457.2|40469.7|40449.7|19
1655776960000|2022-06-21 02:02:40|40474.5|40454.5|40477.2|40457.2|40477.2|40457.2|40472.2|40452.2|3
1655776970000|2022-06-21 02:02:50|40472.2|40452.2|40472.5|40452.5|40472.5|40452.5|40472.2|40452.2|32
1655776980000|2022-06-21 02:03:00|40474.7|40454.7|40471.8|40451.8|40477.2|40457.2|40471.8|40451.8|7
1655776990000|2022-06-21 02:03:10|40469.5|40449.5|40467.2|40447.2|40469.5|40449.5|40464.7|40444.7|2
1655777000000|2022-06-21 02:03:20|40469.5|40449.5|40467|40447|40469.5|40449.5|40467|40447|4
1655777010000|2022-06-21 02:03:30|40464.7|40444.7|40467.2|40447.2|40467.2|40447.2|40460|40440|1
1655777020000|2022-06-21 02:03:40|40467|40447|40464.7|40444.7|40467.2|40447.2|40464.7|40444.7|2
1655777040000|2022-06-21 02:04:00|40465|40445|40469.7|40449.7|40469.7|40449.7|40465|40445|0
1655777050000|2022-06-21 02:04:10|40467.5|40447.5|40467.2|40447.2|40467.5|40447.5|40467.2|40447.2|6
1655777060000|2022-06-21 02:04:20|40467.5|40447.5|40470|40450|40472|40452|40467.5|40447.5|0
1655777070000|2022-06-21 02:04:30|40472.2|40452.2|40472.2|40452.2|40472.2|40452.2|40469.5|40449.5|13
1655777080000|2022-06-21 02:04:40|40474.5|40454.5|40477|40457|40477|40457|40472.2|40452.2|4
1655777090000|2022-06-21 02:04:50|40474.7|40454.7|40469.7|40449.7|40477|40457|40469.7|40449.7|7
1655777100000|2022-06-21 02:05:00|40462.2|40442.2|40449.7|40429.7|40462.2|40442.2|40449.7|40429.7|11
1655777110000|2022-06-21 02:05:10|40452.5|40432.5|40454.7|40434.7|40454.7|40434.7|40449.7|40429.7|5
1655777120000|2022-06-21 02:05:20|40452.2|40432.2|40457|40437|40457|40437|40452.2|40432.2|6
1655777130000|2022-06-21 02:05:30|40454.7|40434.7|40454.7|40434.7|40454.7|40434.7|40454.7|40434.7|0
1655777140000|2022-06-21 02:05:40|40452.2|40432.2|40452|40432|40457|40437|40452|40432|1
1655777150000|2022-06-21 02:05:50|40449.8|40429.8|40452|40432|40452|40432|40449.8|40429.8|1
1655777160000|2022-06-21 02:06:00|40451.8|40431.8|40447|40427|40451.8|40431.8|40447|40427|1
1655777170000|2022-06-21 02:06:10|40444.8|40424.8|40444.8|40424.8|40444.8|40424.8|40444.8|40424.8|3
1655777180000|2022-06-21 02:06:20|40442.3|40422.3|40437.3|40417.3|40442.3|40422.3|40437.3|40417.3|2
1655777190000|2022-06-21 02:06:30|40434.8|40414.8|40437|40417|40437|40417|40434.8|40414.8|3
1655777200000|2022-06-21 02:06:40|||||||||1
1655777220000|2022-06-21 02:07:00|40439.5|40419.5|40447.3|40427.3|40447.3|40427.3|40439.5|40419.5|4
1655777230000|2022-06-21 02:07:10|||||||||3
1655777240000|2022-06-21 02:07:20|40447.5|40427.5|40447.5|40427.5|40452|40432|40447.3|40427.3|4
1655777250000|2022-06-21 02:07:30|40449.8|40429.8|40447|40427|40449.8|40429.8|40444.8|40424.8|0
1655777260000|2022-06-21 02:07:40|40444.8|40424.8|40442.3|40422.3|40447|40427|40442.3|40422.3|0
1655777270000|2022-06-21 02:07:50|40442.5|40422.5|40444.8|40424.8|40447.3|40427.3|40442.5|40422.5|13
1655777280000|2022-06-21 02:08:00|40447.3|40427.3|40449.8|40429.8|40449.8|40429.8|40447.3|40427.3|3
1655777290000|2022-06-21 02:08:10|40454.8|40434.8|40454.8|40434.8|40454.8|40434.8|40454.8|40434.8|1
1655777300000|2022-06-21 02:08:20|40454.5|40434.5|40449.8|40429.8|40454.5|40434.5|40449.8|40429.8|0
1655777310000|2022-06-21 02:08:30|40447.3|40427.3|40447.3|40427.3|40447.3|40427.3|40447.3|40427.3|1
1655777320000|2022-06-21 02:08:40|40444.8|40424.8|40437.3|40417.3|40444.8|40424.8|40437.3|40417.3|3
1655777330000|2022-06-21 02:08:50|40434.8|40414.8|40434.8|40414.8|40434.8|40414.8|40434.8|40414.8|1
1655777340000|2022-06-21 02:09:00|40437.3|40417.3|40444.8|40424.8|40444.8|40424.8|40437.3|40417.3|3
1655777350000|2022-06-21 02:09:10|40439.8|40419.8|40437.3|40417.3|40439.8|40419.8|40437.3|40417.3|2
1655777360000|2022-06-21 02:09:20|40432|40412|40427.3|40407.3|40432|40412|40427.3|40407.3|4
1655777370000|2022-06-21 02:09:30|40429.5|40409.5|40429.8|40409.8|40429.8|40409.8|40429.5|40409.5|0
1655777380000|2022-06-21 02:09:40|40427.3|40407.3|40432|40412|40432|40412|40427.3|40407.3|4
1655777390000|2022-06-21 02:09:50|40429.8|40409.8|40432.3|40412.3|40432.3|40412.3|40429.8|40409.8|1
1655777400000|2022-06-21 02:10:00|40437.3|40417.3|40437.3|40417.3|40437.3|40417.3|40437.3|40417.3|4
1655777410000|2022-06-21 02:10:10|40437|40417|40429.8|40409.8|40437|40417|40429.8|40409.8|7
1655777420000|2022-06-21 02:10:20|40427.5|40407.5|40422.3|40402.3|40430|40410|40422.3|40402.3|4
1655777430000|2022-06-21 02:10:30|40424.5|40404.5|40427|40407|40427.3|40407.3|40424.5|40404.5|4
1655777440000|2022-06-21 02:10:40|40427.3|40407.3|40424.5|40404.5|40427.3|40407.3|40424.5|40404.5|1
1655777450000|2022-06-21 02:10:50|40422|40402|40407|40387|40422|40402|40407|40387|14
1655777460000|2022-06-21 02:11:00|40404.5|40384.5|40402.3|40382.3|40407.3|40387.3|40402.3|40382.3|3
1655777470000|2022-06-21 02:11:10|40399.5|40379.5|40389.5|40369.5|40399.5|40379.5|40389.5|40369.5|10
1655777480000|2022-06-21 02:11:20|40391.8|40371.8|40391.8|40371.8|40391.8|40371.8|40391.8|40371.8|1
1655777500000|2022-06-21 02:11:40|40389.5|40369.5|40384.8|40364.8|40389.5|40369.5|40384.8|40364.8|6
1655777510000|2022-06-21 02:11:50|40384.5|40364.5|40382|40362|40384.5|40364.5|40381.8|40361.8|12
1655777520000|2022-06-21 02:12:00|40379.8|40359.8|40382.3|40362.3|40382.3|40362.3|40379.5|40359.5|1
1655777530000|2022-06-21 02:12:10|40384.5|40364.5|40372|40352|40384.5|40364.5|40372|40352|7
1655777540000|2022-06-21 02:12:20|40371.8|40351.8|40367.3|40347.3|40371.8|40351.8|40364.5|40344.5|8
1655777550000|2022-06-21 02:12:30|40367|40347|40377|40357|40377|40357|40367|40347|5
1655777560000|2022-06-21 02:12:40|40374.8|40354.8|40372.3|40352.3|40374.8|40354.8|40372|40352|2
1655777570000|2022-06-21 02:12:50|40374.8|40354.8|40369.5|40349.5|40376.8|40356.8|40369.5|40349.5|0
1655777580000|2022-06-21 02:13:00|40369.3|40349.3|40369.5|40349.5|40369.5|40349.5|40366.8|40346.8|2
1655777590000|2022-06-21 02:13:10|40369.8|40349.8|40374.8|40354.8|40377.3|40357.3|40369.8|40349.8|0
1655777600000|2022-06-21 02:13:20|40377|40357|40382.3|40362.3|40382.3|40362.3|40377|40357|2
1655777610000|2022-06-21 02:13:30|40384.8|40364.8|40387.3|40367.3|40387.3|40367.3|40384.8|40364.8|0
1655777620000|2022-06-21 02:13:40|40387|40367|40384.8|40364.8|40387.3|40367.3|40384.5|40364.5|3
1655777630000|2022-06-21 02:13:50|40387|40367|40389.5|40369.5|40389.5|40369.5|40387|40367|0
1655777640000|2022-06-21 02:14:00|||||||||2
1655777650000|2022-06-21 02:14:10|||||||||1
1655777660000|2022-06-21 02:14:20|40392|40372|40392|40372|40392|40372|40392|40372|2
1655777670000|2022-06-21 02:14:30|40394.5|40374.5|40397.3|40377.3|40397.3|40377.3|40392.3|40372.3|10
1655777680000|2022-06-21 02:14:40|40394.8|40374.8|40397|40377|40399.8|40379.8|40394.8|40374.8|0
1655777690000|2022-06-21 02:14:50|40399.5|40379.5|40407|40387|40407|40387|40399.5|40379.5|0
1655777710000|2022-06-21 02:15:10|40409.3|40389.3|40407.3|40387.3|40409.5|40389.5|40407.3|40387.3|3
1655777720000|2022-06-21 02:15:20|40407|40387|40407|40387|40407|40387|40407|40387|5
1655777730000|2022-06-21 02:15:30|40406.8|40386.8|40404.3|40384.3|40406.8|40386.8|40404.3|40384.3|1
1655777750000|2022-06-21 02:15:50|||||||||1
1655777760000|2022-06-21 02:16:00|40402|40382|40399.5|40379.5|40402.3|40382.3|40399.5|40379.5|1
1655777770000|2022-06-21 02:16:10|40397|40377|40392|40372|40397|40377|40391.8|40371.8|4
1655777780000|2022-06-21 02:16:20|40394.5|40374.5|40389.5|40369.5|40394.5|40374.5|40389.5|40369.5|0
1655777790000|2022-06-21 02:16:30|40392|40372|40392|40372|40392|40372|40389.5|40369.5|0
1655777800000|2022-06-21 02:16:40|40389.1|40369.1|40384.3|40364.3|40389.1|40369.1|40384.3|40364.3|4
1655777810000|2022-06-21 02:16:50|40386.8|40366.8|40382|40362|40386.8|40366.8|40382|40362|0
1655777820000|2022-06-21 02:17:00|40381.8|40361.8|40374.3|40354.3|40381.8|40361.8|40374.3|40354.3|2
1655777830000|2022-06-21 02:17:10|40369.5|40349.5|40369.5|40349.5|40369.5|40349.5|40369.5|40349.5|2
1655777840000|2022-06-21 02:17:20|40374.8|40354.8|40381.6|40361.6|40382|40362|40374.8|40354.8|21
1655777850000|2022-06-21 02:17:30|40379.3|40359.3|40381.8|40361.8|40381.8|40361.8|40379.3|40359.3|1
1655777860000|2022-06-21 02:17:40|40382|40362|40377|40357|40382.3|40362.3|40377|40357|2
1655777870000|2022-06-21 02:17:50|40377.3|40357.3|40379.3|40359.3|40379.5|40359.5|40377.3|40357.3|0
1655777880000|2022-06-21 02:18:00|40379.5|40359.5|40382|40362|40382|40362|40379.3|40359.3|0
1655777890000|2022-06-21 02:18:10|40382.3|40362.3|40391.8|40371.8|40397|40377|40382.3|40362.3|7
1655777900000|2022-06-21 02:18:20|40394.3|40374.3|40391.6|40371.6|40394.3|40374.3|40391.6|40371.6|3
1655777910000|2022-06-21 02:18:30|40394.1|40374.1|40394.3|40374.3|40394.3|40374.3|40394.1|40374.1|3
1655777920000|2022-06-21 02:18:40|40394.5|40374.5|40394.3|40374.3|40394.5|40374.5|40394.3|40374.3|0
1655777930000|2022-06-21 02:18:50|40396.6|40376.6|40391.8|40371.8|40396.6|40376.6|40391.8|40371.8|8
1655777940000|2022-06-21 02:19:00|40391.6|40371.6|40381.6|40361.6|40391.6|40371.6|40381.6|40361.6|3
1655777950000|2022-06-21 02:19:10|40384.3|40364.3|40384.5|40364.5|40384.5|40364.5|40383.8|40363.8|2
1655777960000|2022-06-21 02:19:20|40384.8|40364.8|40387.3|40367.3|40387.3|40367.3|40384.8|40364.8|1
1655777970000|2022-06-21 02:19:30|40387|40367|40397|40377|40397|40377|40387|40367|6
1655777980000|2022-06-21 02:19:40|40396.8|40376.8|40396.6|40376.6|40396.8|40376.8|40396.6|40376.6|3
1655777990000|2022-06-21 02:19:50|40396.8|40376.8|40394.1|40374.1|40396.8|40376.8|40394.1|40374.1|4
1655778000000|2022-06-21 02:20:00|40391.6|40371.6|40391.6|40371.6|40391.6|40371.6|40391.6|40371.6|1
1655778010000|2022-06-21 02:20:10|||||||||1
1655778020000|2022-06-21 02:20:20|40391.8|40371.8|40406.6|40386.6|40406.6|40386.6|40391.8|40371.8|3
1655778030000|2022-06-21 02:20:30|40404.3|40384.3|40407|40387|40407|40387|40404.3|40384.3|3
1655778040000|2022-06-21 02:20:40|40406.8|40386.8|40406.8|40386.8|40409.5|40389.5|40406.8|40386.8|0
1655778050000|2022-06-21 02:20:50|40409.3|40389.3|40411.6|40391.6|40411.6|40391.6|40406.6|40386.6|0
1655778060000|2022-06-21 02:21:00|40411.8|40391.8|40412|40392|40412|40392|40411.8|40391.8|1
1655778070000|2022-06-21 02:21:10|40411.8|40391.8|40414.3|40394.3|40414.3|40394.3|40411.8|40391.8|0
1655778090000|2022-06-21 02:21:30|||||||||6
1655778100000|2022-06-21 02:21:40|40414.5|40394.5|40414.5|40394.5|40414.5|40394.5|40414.5|40394.5|0
1655778110000|2022-06-21 02:21:50|40414.3|40394.3|40416.8|40396.8|40416.8|40396.8|40414.3|40394.3|0
1655778120000|2022-06-21 02:22:00|40424.3|40404.3|40429.1|40409.1|40429.3|40409.3|40424.3|40404.3|7
1655778150000|2022-06-21 02:22:30|40426.8|40406.8|40424.1|40404.1|40426.8|40406.8|40424.1|40404.1|11
1655778180000|2022-06-21 02:23:00|40421.6|40401.6|40414.1|40394.1|40421.6|40401.6|40414.1|40394.1|4
1655778190000|2022-06-21 02:23:10|40411.8|40391.8|40406.6|40386.6|40411.8|40391.8|40404.3|40384.3|5
1655778200000|2022-06-21 02:23:20|40406.3|40386.3|40404.1|40384.1|40406.3|40386.3|40404.1|40384.1|0
1655778210000|2022-06-21 02:23:30|40401.6|40381.6|40401.6|40381.6|40401.6|40381.6|40401.6|40381.6|1
1655778220000|2022-06-21 02:23:40|40398.8|40378.8|40396.1|40376.1|40398.8|40378.8|40396.1|40376.1|6
1655778230000|2022-06-21 02:23:50|40396.3|40376.3|40393.6|40373.6|40396.3|40376.3|40393.6|40373.6|0
1655778240000|2022-06-21 02:24:00|40388.8|40368.8|40384.3|40364.3|40388.8|40368.8|40384.3|40364.3|4
1655778250000|2022-06-21 02:24:10|40389.6|40369.6|40391.8|40371.8|40392.1|40372.1|40389.3|40369.3|5
1655778260000|2022-06-21 02:24:20|40392.1|40372.1|40399.1|40379.1|40399.1|40379.1|40392.1|40372.1|1
1655778270000|2022-06-21 02:24:30|40399.3|40379.3|40399.3|40379.3|40399.3|40379.3|40399.3|40379.3|0
1655778280000|2022-06-21 02:24:40|40399.1|40379.1|40404.3|40384.3|40406.8|40386.8|40399.1|40379.1|2
1655778290000|2022-06-21 02:24:50|40406.8|40386.8|40409.3|40389.3|40409.3|40389.3|40404.3|40384.3|0
1655778300000|2022-06-21 02:25:00|40409.6|40389.6|40412.3|40392.3|40412.3|40392.3|40409.3|40389.3|5
1655778310000|2022-06-21 02:25:10|40419.1|40399.1|40419.1|40399.1|40419.1|40399.1|40419.1|40399.1|0
1655778320000|2022-06-21 02:25:20|40421.6|40401.6|40421.6|40401.6|40421.6|40401.6|40421.6|40401.6|5
1655778330000|2022-06-21 02:25:30|||||||||1
1655778340000|2022-06-21 02:25:40|||||||||1
1655778380000|2022-06-21 02:26:20|40419.1|40399.1|40419.1|40399.1|40419.1|40399.1|40418.8|40398.8|1
1655778390000|2022-06-21 02:26:30|40416.8|40396.8|40416.6|40396.6|40416.8|40396.8|40411.6|40391.6|3
1655778400000|2022-06-21 02:26:40|40414.1|40394.1|40416.6|40396.6|40416.6|40396.6|40414.1|40394.1|1
1655778410000|2022-06-21 02:26:50|40416.8|40396.8|40416.8|40396.8|40417.1|40397.1|40416.8|40396.8|1
1655778420000|2022-06-21 02:27:00|40419.3|40399.3|40419.3|40399.3|40419.3|40399.3|40419.3|40399.3|0
1655778430000|2022-06-21 02:27:10|||||||||1
1655778460000|2022-06-21 02:27:40|||||||||2
1655778470000|2022-06-21 02:27:50|40424.1|40404.1|40426.6|40406.6|40426.6|40406.6|40424.1|40404.1|5
1655778480000|2022-06-21 02:28:00|40429.1|40409.1|40429.1|40409.1|40429.1|40409.1|40429.1|40409.1|3
1655778500000|2022-06-21 02:28:20|40429.6|40409.6|40436.6|40416.6|40436.6|40416.6|40429.6|40409.6|4
1655778510000|2022-06-21 02:28:30|||||||||2
1655778520000|2022-06-21 02:28:40|40441.1|40421.1|40442.1|40422.1|40442.1|40422.1|40441.1|40421.1|9
1655778530000|2022-06-21 02:28:50|40442.3|40422.3|40441.8|40421.8|40442.3|40422.3|40441.8|40421.8|3
1655778540000|2022-06-21 02:29:00|||||||||1
1655778550000|2022-06-21 02:29:10|40444.6|40424.6|40444.3|40424.3|40444.6|40424.6|40444.3|40424.3|3
1655778560000|2022-06-21 02:29:20|40449.1|40429.1|40449.1|40429.1|40449.1|40429.1|40449.1|40429.1|1
1655778570000|2022-06-21 02:29:30|40446.6|40426.6|40451.8|40431.8|40451.8|40431.8|40446.6|40426.6|8
1655778580000|2022-06-21 02:29:40|40454.3|40434.3|40456.8|40436.8|40456.8|40436.8|40454.3|40434.3|2
1655778590000|2022-06-21 02:29:50|40459.3|40439.3|40459.3|40439.3|40459.3|40439.3|40459.3|40439.3|1
1655778600000|2022-06-21 02:30:00|40459.1|40439.1|40456.4|40436.4|40459.1|40439.1|40456.4|40436.4|6
1655778610000|2022-06-21 02:30:10|40453.6|40433.6|40453.9|40433.9|40453.9|40433.9|40453.4|40433.4|4
1655778620000|2022-06-21 02:30:20|40456.4|40436.4|40456.4|40436.4|40456.4|40436.4|40456.4|40436.4|4
1655778630000|2022-06-21 02:30:30|40456.6|40436.6|40456.4|40436.4|40456.6|40436.6|40456.4|40436.4|0
1655778640000|2022-06-21 02:30:40|40458.9|40438.9|40461.6|40441.6|40461.6|40441.6|40458.9|40438.9|4
1655778650000|2022-06-21 02:30:50|40466.1|40446.1|40463.6|40443.6|40469.3|40449.3|40463.6|40443.6|10
1655778660000|2022-06-21 02:31:00|40466.1|40446.1|40466.1|40446.1|40466.1|40446.1|40466.1|40446.1|3
1655778670000|2022-06-21 02:31:10|40463.9|40443.9|40466.1|40446.1|40468.6|40448.6|40463.6|40443.6|4
1655778680000|2022-06-21 02:31:20|40465.9|40445.9|40464.1|40444.1|40468.6|40448.6|40463.6|40443.6|0
1655778690000|2022-06-21 02:31:30|40463.6|40443.6|40463.6|40443.6|40463.6|40443.6|40463.6|40443.6|8
1655778700000|2022-06-21 02:31:40|40458.6|40438.6|40458.6|40438.6|40458.6|40438.6|40458.6|40438.6|6
1655778710000|2022-06-21 02:31:50|40456.1|40436.1|40451.1|40431.1|40456.1|40436.1|40450.9|40430.9|6
1655778720000|2022-06-21 02:32:00|40453.6|40433.6|40448.6|40428.6|40453.6|40433.6|40448.6|40428.6|9
1655778730000|2022-06-21 02:32:10|40450.9|40430.9|40448.6|40428.6|40450.9|40430.9|40448.6|40428.6|1
1655778740000|2022-06-21 02:32:20|40446.1|40426.1|40446.1|40426.1|40446.1|40426.1|40446.1|40426.1|5
1655778750000|2022-06-21 02:32:30|40446.4|40426.4|40443.6|40423.6|40446.4|40426.4|40443.6|40423.6|1
1655778760000|2022-06-21 02:32:40|40441.4|40421.4|40436.1|40416.1|40441.4|40421.4|40433.9|40413.9|11
1655778770000|2022-06-21 02:32:50|40433.9|40413.9|40433.6|40413.6|40433.9|40413.9|40433.6|40413.6|1
1655778780000|2022-06-21 02:33:00|40433.9|40413.9|40426.4|40406.4|40435.9|40415.9|40426.4|40406.4|16
1655778790000|2022-06-21 02:33:10|40424.1|40404.1|40413.9|40393.9|40424.1|40404.1|40413.9|40393.9|2
1655778800000|2022-06-21 02:33:20|||||||||6
1655778810000|2022-06-21 02:33:30|40414.1|40394.1|40421.4|40401.4|40421.4|40401.4|40414.1|40394.1|4
1655778830000|2022-06-21 02:33:50|40423.6|40403.6|40431.4|40411.4|40434.1|40414.1|40423.6|40403.6|13
1655778840000|2022-06-21 02:34:00|40431.1|40411.1|40428.9|40408.9|40431.4|40411.4|40428.9|40408.9|5
1655778850000|2022-06-21 02:34:10|40429.1|40409.1|40431.4|40411.4|40431.4|40411.4|40428.9|40408.9|8
1655778860000|2022-06-21 02:34:20|40431.6|40411.6|40438.9|40418.9|40438.9|40418.9|40431.6|40411.6|2
1655778870000|2022-06-21 02:34:30|40441.4|40421.4|40438.9|40418.9|40441.4|40421.4|40438.9|40418.9|1
1655778880000|2022-06-21 02:34:40|40436.4|40416.4|40433.9|40413.9|40436.4|40416.4|40433.9|40413.9|0
1655778890000|2022-06-21 02:34:50|40433.6|40413.6|40431.4|40411.4|40433.9|40413.9|40431.1|40411.1|0
1655778900000|2022-06-21 02:35:00|40431.1|40411.1|40426.1|40406.1|40431.1|40411.1|40426.1|40406.1|1
1655778910000|2022-06-21 02:35:10|40421.1|40401.1|40418.6|40398.6|40421.1|40401.1|40418.6|40398.6|0
1655778920000|2022-06-21 02:35:20|40413.6|40393.6|40413.6|40393.6|40413.6|40393.6|40413.6|40393.6|2
1655778930000|2022-06-21 02:35:30|40411.4|40391.4|40411.1|40391.1|40411.4|40391.4|40408.9|40388.9|0
1655778950000|2022-06-21 02:35:50|40410.9|40390.9|40406.4|40386.4|40410.9|40390.9|40406.1|40386.1|3
1655778960000|2022-06-21 02:36:00|40408.6|40388.6|40408.9|40388.9|40411.1|40391.1|40406.1|40386.1|6
1655778990000|2022-06-21 02:36:30|40411.4|40391.4|40411.4|40391.4|40411.4|40391.4|40411.4|40391.4|1
1655779000000|2022-06-21 02:36:40|||||||||2
1655779010000|2022-06-21 02:36:50|40408.9|40388.9|40411.1|40391.1|40411.1|40391.1|40408.9|40388.9|4
1655779020000|2022-06-21 02:37:00|40413.6|40393.6|40413.9|40393.9|40416.1|40396.1|40413.4|40393.4|6
1655779030000|2022-06-21 02:37:10|40414.1|40394.1|40421.4|40401.4|40421.4|40401.4|40414.1|40394.1|5
1655779040000|2022-06-21 02:37:20|40423.6|40403.6|40426.1|40406.1|40426.1|40406.1|40423.4|40403.4|4
1655779050000|2022-06-21 02:37:30|40424.1|40404.1|40423.9|40403.9|40426.4|40406.4|40423.6|40403.6|0
1655779060000|2022-06-21 02:37:40|40421.4|40401.4|40425.9|40405.9|40426.1|40406.1|40421.4|40401.4|0
1655779070000|2022-06-21 02:37:50|40423.6|40403.6|40423.6|40403.6|40426.1|40406.1|40423.6|40403.6|5
1655779080000|2022-06-21 02:38:00|40421.4|40401.4|40416.1|40396.1|40421.4|40401.4|40416.1|40396.1|1
1655779090000|2022-06-21 02:38:10|40413.6|40393.6|40413.6|40393.6|40416.1|40396.1|40413.6|40393.6|7
1655779100000|2022-06-21 02:38:20|40415.9|40395.9|40416.1|40396.1|40416.1|40396.1|40415.9|40395.9|0
1655779110000|2022-06-21 02:38:30|||||||||2
1655779120000|2022-06-21 02:38:40|40421.4|40401.4|40423.9|40403.9|40423.9|40403.9|40421.4|40401.4|2
1655779130000|2022-06-21 02:38:50|40423.6|40403.6|40428.6|40408.6|40428.6|40408.6|40423.6|40403.6|7
1655779140000|2022-06-21 02:39:00|40431.4|40411.4|40438.9|40418.9|40438.9|40418.9|40431.4|40411.4|4
1655779150000|2022-06-21 02:39:10|40439.1|40419.1|40441.1|40421.1|40441.4|40421.4|40438.6|40418.6|3
1655779160000|2022-06-21 02:39:20|40443.6|40423.6|40443.6|40423.6|40443.6|40423.6|40443.6|40423.6|1
1655779170000|2022-06-21 02:39:30|40441.1|40421.1|40441.6|40421.6|40441.6|40421.6|40441.1|40421.1|2
1655779180000|2022-06-21 02:39:40|40441.4|40421.4|40441.4|40421.4|40441.4|40421.4|40441.4|40421.4|3
1655779190000|2022-06-21 02:39:50|40443.9|40423.9|40441.4|40421.4|40443.9|40423.9|40441.4|40421.4|1
1655779200000|2022-06-21 02:40:00|40443.9|40423.9|40448.4|40428.4|40448.4|40428.4|40443.9|40423.9|1
1655779210000|2022-06-21 02:40:10|40450.7|40430.7|40450.7|40430.7|40450.7|40430.7|40450.7|40430.7|1
1655779220000|2022-06-21 02:40:20|40450.9|40430.9|40450.9|40430.9|40450.9|40430.9|40450.9|40430.9|0
1655779230000|2022-06-21 02:40:30|||||||||2
1655779240000|2022-06-21 02:40:40|40451.1|40431.1|40451.1|40431.1|40451.1|40431.1|40451.1|40431.1|0
1655779250000|2022-06-21 02:40:50|40448.9|40428.9|40443.9|40423.9|40448.9|40428.9|40441.1|40421.1|7
1655779260000|2022-06-21 02:41:00|40446.1|40426.1|40446.1|40426.1|40446.1|40426.1|40446.1|40426.1|2
1655779270000|2022-06-21 02:41:10|40445.9|40425.9|40445.9|40425.9|40445.9|40425.9|40445.9|40425.9|0
1655779280000|2022-06-21 02:41:20|40443.6|40423.6|40441.4|40421.4|40443.6|40423.6|40439.1|40419.1|4
1655779290000|2022-06-21 02:41:30|40439.1|40419.1|40436.4|40416.4|40441.4|40421.4|40436.4|40416.4|3
1655779300000|2022-06-21 02:41:40|40434.1|40414.1|40436.1|40416.1|40436.1|40416.1|40433.6|40413.6|0
1655779310000|2022-06-21 02:41:50|40436.4|40416.4|40436.1|40416.1|40436.4|40416.4|40433.6|40413.6|6
1655779320000|2022-06-21 02:42:00|40433.6|40413.6|40425.9|40405.9|40433.6|40413.6|40425.9|40405.9|6
1655779330000|2022-06-21 02:42:10|40425.7|40405.7|40421.1|40401.1|40425.7|40405.7|40421.1|40401.1|2
1655779340000|2022-06-21 02:42:20|40420.9|40400.9|40411.1|40391.1|40420.9|40400.9|40411.1|40391.1|2
1655779350000|2022-06-21 02:42:30|40413.6|40393.6|40411.1|40391.1|40413.6|40393.6|40411.1|40391.1|7
1655779360000|2022-06-21 02:42:40|40408.6|40388.6|40411.4|40391.4|40411.4|40391.4|40406.1|40386.1|8
1655779370000|2022-06-21 02:42:50|40411.6|40391.6|40413.9|40393.9|40413.9|40393.9|40411.6|40391.6|2
1655779380000|2022-06-21 02:43:00|40413.6|40393.6|40411.4|40391.4|40413.9|40393.9|40411.4|40391.4|8
1655779390000|2022-06-21 02:43:10|40413.9|40393.9|40416.4|40396.4|40423.7|40403.7|40413.9|40393.9|4
1655779400000|2022-06-21 02:43:20|40416.2|40396.2|40418.4|40398.4|40418.7|40398.7|40416.2|40396.2|1
1655779410000|2022-06-21 02:43:30|40416.2|40396.2|40421.2|40401.2|40426.2|40406.2|40416.2|40396.2|7
1655779420000|2022-06-21 02:43:40|40421.4|40401.4|40421.4|40401.4|40421.4|40401.4|40421.2|40401.2|0
1655779430000|2022-06-21 02:43:50|40421.2|40401.2|40423.7|40403.7|40423.7|40403.7|40421.2|40401.2|0
1655779440000|2022-06-21 02:44:00|40431.2|40411.2|40418.9|40398.9|40431.2|40411.2|40418.7|40398.7|10
1655779450000|2022-06-21 02:44:10|40421.2|40401.2|40418.7|40398.7|40421.2|40401.2|40418.7|40398.7|2
1655779470000|2022-06-21 02:44:30|||||||||5
1655779480000|2022-06-21 02:44:40|40413.7|40393.7|40406.2|40386.2|40413.7|40393.7|40403.7|40383.7|19
1655779490000|2022-06-21 02:44:50|40403.9|40383.9|40403.9|40383.9|40406.2|40386.2|40403.9|40383.9|0
1655779500000|2022-06-21 02:45:00|40406.2|40386.2|40406.2|40386.2|40408.7|40388.7|40403.7|40383.7|2
1655779510000|2022-06-21 02:45:10|40403.7|40383.7|40403.7|40383.7|40403.7|40383.7|40403.7|40383.7|0
1655779520000|2022-06-21 02:45:20|40408.7|40388.7|40408.9|40388.9|40408.9|40388.9|40406.2|40386.2|3
1655779530000|2022-06-21 02:45:30|40411.2|40391.2|40411.2|40391.2|40411.2|40391.2|40411.2|40391.2|0
1655779540000|2022-06-21 02:45:40|40411.4|40391.4|40411.2|40391.2|40413.7|40393.7|40411.2|40391.2|1
1655779550000|2022-06-21 02:45:50|40413.7|40393.7|40413.7|40393.7|40413.7|40393.7|40413.7|40393.7|0
1655779560000|2022-06-21 02:46:00|40411.4|40391.4|40408.7|40388.7|40411.4|40391.4|40408.4|40388.4|9
1655779570000|2022-06-21 02:46:10|40406.2|40386.2|40408.7|40388.7|40408.7|40388.7|40406.2|40386.2|0
1655779580000|2022-06-21 02:46:20|40411.2|40391.2|40411.2|40391.2|40411.2|40391.2|40411.2|40391.2|1
1655779590000|2022-06-21 02:46:30|40413.7|40393.7|40413.7|40393.7|40413.7|40393.7|40413.7|40393.7|0
1655779620000|2022-06-21 02:47:00|40418.7|40398.7|40421.2|40401.2|40421.2|40401.2|40418.7|40398.7|11
1655779630000|2022-06-21 02:47:10|40421.4|40401.4|40426.2|40406.2|40426.2|40406.2|40421.4|40401.4|0
1655779640000|2022-06-21 02:47:20|40428.7|40408.7|40428.7|40408.7|40428.7|40408.7|40428.7|40408.7|0
1655779660000|2022-06-21 02:47:40|40438.7|40418.7|40433.7|40413.7|40443.7|40423.7|40433.7|40413.7|9
1655779680000|2022-06-21 02:48:00|40436.2|40416.2|40436.2|40416.2|40436.2|40416.2|40436.2|40416.2|3
1655779690000|2022-06-21 02:48:10|40433.9|40413.9|40433.7|40413.7|40436.2|40416.2|40433.7|40413.7|0
1655779700000|2022-06-21 02:48:20|40433.9|40413.9|40436.2|40416.2|40436.2|40416.2|40433.9|40413.9|0
1655779710000|2022-06-21 02:48:30|40433.7|40413.7|40433.7|40413.7|40433.7|40413.7|40433.7|40413.7|1
1655779720000|2022-06-21 02:48:40|40431.4|40411.4|40428.7|40408.7|40431.4|40411.4|40428.7|40408.7|3
1655779730000|2022-06-21 02:48:50|40431.2|40411.2|40431.2|40411.2|40431.2|40411.2|40428.7|40408.7|0
1655779740000|2022-06-21 02:49:00|40431.4|40411.4|40411.4|40391.4|40431.4|40411.4|40411.4|40391.4|8
1655779760000|2022-06-21 02:49:20|40411.2|40391.2|40406.4|40386.4|40411.2|40391.2|40406.4|40386.4|0
1655779770000|2022-06-21 02:49:30|40406.2|40386.2|40406.2|40386.2|40406.2|40386.2|40403.7|40383.7|4
1655779780000|2022-06-21 02:49:40|40403.9|40383.9|40401.4|40381.4|40403.9|40383.9|40401.4|40381.4|0
1655779790000|2022-06-21 02:49:50|40401.2|40381.2|40400.9|40380.9|40401.2|40381.2|40400.9|40380.9|5
1655779800000|2022-06-21 02:50:00|40398.7|40378.7|40395.9|40375.9|40398.7|40378.7|40395.9|40375.9|11
1655779810000|2022-06-21 02:50:10|40396.2|40376.2|40396.2|40376.2|40396.2|40376.2|40396.2|40376.2|2
1655779820000|2022-06-21 02:50:20|40391.4|40371.4|40398.9|40378.9|40399.1|40379.1|40391.4|40371.4|5
1655779830000|2022-06-21 02:50:30|40401.6|40381.6|40401.6|40381.6|40401.6|40381.6|40401.6|40381.6|3
1655779840000|2022-06-21 02:50:40|40403.9|40383.9|40406.4|40386.4|40406.4|40386.4|40403.9|40383.9|3
1655779850000|2022-06-21 02:50:50|40406.6|40386.6|40408.9|40388.9|40408.9|40388.9|40406.6|40386.6|0
1655779860000|2022-06-21 02:51:00|40411.4|40391.4|40411.2|40391.2|40411.4|40391.4|40411.2|40391.2|1
1655779870000|2022-06-21 02:51:10|40408.9|40388.9|40408.9|40388.9|40408.9|40388.9|40408.9|40388.9|0
1655779890000|2022-06-21 02:51:30|40411.2|40391.2|40413.7|40393.7|40416.2|40396.2|40410.9|40390.9|5
1655779900000|2022-06-21 02:51:40|40414.1|40394.1|40418.7|40398.7|40418.7|40398.7|40414.1|40394.1|4
1655779910000|2022-06-21 02:51:50|||||||||2
1655779920000|2022-06-21 02:52:00|40421.2|40401.2|40426.2|40406.2|40426.4|40406.4|40421.2|40401.2|4
1655779930000|2022-06-21 02:52:10|40425.9|40405.9|40423.7|40403.7|40425.9|40405.9|40423.7|40403.7|7
1655779940000|2022-06-21 02:52:20|40421.2|40401.2|40416.2|40396.2|40421.2|40401.2|40416.2|40396.2|4
1655779950000|2022-06-21 02:52:30|40413.7|40393.7|40413.7|40393.7|40413.7|40393.7|40413.7|40393.7|0
1655779960000|2022-06-21 02:52:40|||||||||1
1655779990000|2022-06-21 02:53:10|40416.2|40396.2|40415.9|40395.9|40416.2|40396.2|40415.9|40395.9|1
1655780000000|2022-06-21 02:53:20|40415.7|40395.7|40413.4|40393.4|40415.9|40395.9|40413.4|40393.4|0
1655780010000|2022-06-21 02:53:30|40411.2|40391.2|40408.9|40388.9|40411.2|40391.2|40406.6|40386.6|0
1655780030000|2022-06-21 02:53:50|||||||||1
1655780040000|2022-06-21 02:54:00|40411.2|40391.2|40411.2|40391.2|40411.4|40391.4|40411.2|40391.2|2
1655780050000|2022-06-21 02:54:10|40410.9|40390.9|40410.7|40390.7|40410.9|40390.9|40410.7|40390.7|13
1655780060000|2022-06-21 02:54:20|40398.4|40378.4|40391.2|40371.2|40398.4|40378.4|40391.2|40371.2|28
1655780070000|2022-06-21 02:54:30|40390.9|40370.9|40390.7|40370.7|40390.9|40370.9|40385.9|40365.9|11
1655780080000|2022-06-21 02:54:40|40390.9|40370.9|40390.7|40370.7|40390.9|40370.9|40390.7|40370.7|1
1655780090000|2022-06-21 02:54:50|40390.9|40370.9|40385.7|40365.7|40390.9|40370.9|40385.7|40365.7|4
1655780100000|2022-06-21 02:55:00|40388|40368|40380.7|40360.7|40388|40368|40380.7|40360.7|4
1655780110000|2022-06-21 02:55:10|40380.2|40360.2|40375.7|40355.7|40380.2|40360.2|40375.7|40355.7|12
1655780120000|2022-06-21 02:55:20|40370.9|40350.9|40373.2|40353.2|40373.2|40353.2|40370.7|40350.7|8
1655780140000|2022-06-21 02:55:40|40373.4|40353.4|40373.2|40353.2|40373.4|40353.4|40373.2|40353.2|4
1655780150000|2022-06-21 02:55:50|40373|40353|40370.7|40350.7|40375.7|40355.7|40370.7|40350.7|6
1655780160000|2022-06-21 02:56:00|40373.2|40353.2|40375.7|40355.7|40375.7|40355.7|40370.9|40350.9|4
1655780170000|2022-06-21 02:56:10|40373.2|40353.2|40380.7|40360.7|40383.2|40363.2|40373.2|40353.2|10
1655780180000|2022-06-21 02:56:20|40383.2|40363.2|40383.2|40363.2|40385.7|40365.7|40383.2|40363.2|3
1655780190000|2022-06-21 02:56:30|40385.7|40365.7|40390.7|40370.7|40390.7|40370.7|40385.7|40365.7|7
1655780200000|2022-06-21 02:56:40|40388.4|40368.4|40390.7|40370.7|40390.7|40370.7|40388.4|40368.4|0
1655780210000|2022-06-21 02:56:50|40390.9|40370.9|40403.2|40383.2|40403.4|40383.4|40390.9|40370.9|3
1655780220000|2022-06-21 02:57:00|40400.7|40380.7|40400.7|40380.7|40400.7|40380.7|40400.7|40380.7|0
1655780230000|2022-06-21 02:57:10|40403.2|40383.2|40403.2|40383.2|40403.2|40383.2|40400.7|40380.7|1
1655780250000|2022-06-21 02:57:30|||||||||1
1655780260000|2022-06-21 02:57:40|40398.2|40378.2|40398.2|40378.2|40398.2|40378.2|40398.2|40378.2|2
1655780280000|2022-06-21 02:58:00|40400.7|40380.7|40395.9|40375.9|40403.2|40383.2|40395.9|40375.9|4
1655780290000|2022-06-21 02:58:10|||||||||1
1655780300000|2022-06-21 02:58:20|40395.7|40375.7|40395.7|40375.7|40395.7|40375.7|40395.7|40375.7|5
1655780320000|2022-06-21 02:58:40|40395.9|40375.9|40395.7|40375.7|40395.9|40375.9|40395.7|40375.7|2
1655780330000|2022-06-21 02:58:50|40393.2|40373.2|40391|40371|40393.2|40373.2|40391|40371|2
1655780340000|2022-06-21 02:59:00|40388.5|40368.5|40391.2|40371.2|40395.7|40375.7|40388.5|40368.5|8
1655780350000|2022-06-21 02:59:10|40395.7|40375.7|40390.7|40370.7|40396|40376|40390.7|40370.7|2
1655780360000|2022-06-21 02:59:20|40390.5|40370.5|40393.2|40373.2|40393.2|40373.2|40390.5|40370.5|2
1655780370000|2022-06-21 02:59:30|40393.5|40373.5|40401.2|40381.2|40401.2|40381.2|40393.5|40373.5|1
1655780380000|2022-06-21 02:59:40|40403.5|40383.5|40405.7|40385.7|40406|40386|40401.2|40381.2|2
1655780390000|2022-06-21 02:59:50|40403.5|40383.5|40403.2|40383.2|40403.5|40383.5|40403.2|40383.2|1
1655780400000|2022-06-21 03:00:00|40401|40381|40401|40381|40415.7|40395.7|40398.5|40378.5|18
1655780410000|2022-06-21 03:00:10|40400.7|40380.7|40396|40376|40400.7|40380.7|40396|40376|2
1655780420000|2022-06-21 03:00:20|40393.5|40373.5|40398.2|40378.2|40398.2|40378.2|40393.5|40373.5|3
1655780430000|2022-06-21 03:00:30|40402.7|40382.7|40408.2|40388.2|40408.5|40388.5|40402.7|40382.7|4
1655780440000|2022-06-21 03:00:40|40408.7|40388.7|40408.5|40388.5|40410.7|40390.7|40408.5|40388.5|16
1655780460000|2022-06-21 03:01:00|||||||||5
1655780470000|2022-06-21 03:01:10|40405.7|40385.7|40405.7|40385.7|40405.7|40385.7|40405.7|40385.7|0
1655780480000|2022-06-21 03:01:20|40406.2|40386.2|40400.7|40380.7|40408.5|40388.5|40400.7|40380.7|7
1655780490000|2022-06-21 03:01:30|40398.2|40378.2|40398.2|40378.2|40398.2|40378.2|40398.2|40378.2|8
1655780500000|2022-06-21 03:01:40|40396|40376|40393.2|40373.2|40396|40376|40390.7|40370.7|8
1655780510000|2022-06-21 03:01:50|40391|40371|40391|40371|40393.5|40373.5|40391|40371|0
1655780520000|2022-06-21 03:02:00|40393.5|40373.5|40395.7|40375.7|40395.7|40375.7|40393.5|40373.5|4
1655780530000|2022-06-21 03:02:10|40393.5|40373.5|40391.2|40371.2|40393.5|40373.5|40391.2|40371.2|0
1655780540000|2022-06-21 03:02:20|40390.7|40370.7|40385.7|40365.7|40390.7|40370.7|40385.7|40365.7|4
1655780550000|2022-06-21 03:02:30|40383.5|40363.5|40378.2|40358.2|40383.5|40363.5|40378.2|40358.2|3
1655780560000|2022-06-21 03:02:40|40375.7|40355.7|40363.9|40343.9|40375.7|40355.7|40355.7|40335.7|18
1655780570000|2022-06-21 03:02:50|40363.7|40343.7|40358.5|40338.5|40365.7|40345.7|40358.5|40338.5|3
1655780580000|2022-06-21 03:03:00|40363.5|40343.5|40360.7|40340.7|40363.5|40343.5|40360.7|40340.7|11
1655780590000|2022-06-21 03:03:10|40358.2|40338.2|40358.2|40338.2|40358.2|40338.2|40358.2|40338.2|3
1655780600000|2022-06-21 03:03:20|40353.5|40333.5|40353.5|40333.5|40353.5|40333.5|40353.5|40333.5|1
1655780610000|2022-06-21 03:03:30|40353.2|40333.2|40353.2|40333.2|40355.7|40335.7|40353.2|40333.2|3
1655780620000|2022-06-21 03:03:40|40355.7|40335.7|40356|40336|40356|40336|40355.7|40335.7|4
1655780630000|2022-06-21 03:03:50|40356.2|40336.2|40373|40353|40373|40353|40356.2|40336.2|6
1655780640000|2022-06-21 03:04:00|40373.2|40353.2|40378.5|40358.5|40378.5|40358.5|40373.2|40353.2|5
1655780650000|2022-06-21 03:04:10|40381|40361|40381|40361|40381|40361|40381|40361|0
1655780660000|2022-06-21 03:04:20|40380.7|40360.7|40380.7|40360.7|40381|40361|40380.7|40360.7|6
1655780670000|2022-06-21 03:04:30|40381.2|40361.2|40385.7|40365.7|40385.7|40365.7|40381.2|40361.2|1
1655780680000|2022-06-21 03:04:40|40383.5|40363.5|40386.2|40366.2|40386.2|40366.2|40383.5|40363.5|0
1655780690000|2022-06-21 03:04:50|40386|40366|40393.5|40373.5|40393.5|40373.5|40386|40366|0
1655780700000|2022-06-21 03:05:00|40393.7|40373.7|40403.5|40383.5|40403.9|40383.9|40393.5|40373.5|4
1655780710000|2022-06-21 03:05:10|40401|40381|40398.5|40378.5|40401.2|40381.2|40398.5|40378.5|1
1655780720000|2022-06-21 03:05:20|40398.2|40378.2|40398.2|40378.2|40398.5|40378.5|40398.2|40378.2|0
1655780730000|2022-06-21 03:05:30|40398.5|40378.5|40396|40376|40400.7|40380.7|40396|40376|3
1655780740000|2022-06-21 03:05:40|40400.7|40380.7|40401|40381|40403.5|40383.5|40398.7|40378.7|3
1655780750000|2022-06-21 03:05:50|40400.7|40380.7|40398.5|40378.5|40400.7|40380.7|40398.2|40378.2|1
1655780760000|2022-06-21 03:06:00|40400.7|40380.7|40398.5|40378.5|40400.7|40380.7|40398.5|40378.5|0
1655780770000|2022-06-21 03:06:10|40400.7|40380.7|40393.5|40373.5|40400.7|40380.7|40393.5|40373.5|2
1655780780000|2022-06-21 03:06:20|40396|40376|40391|40371|40396|40376|40391|40371|6
1655780790000|2022-06-21 03:06:30|40391.2|40371.2|40391.2|40371.2|40391.4|40371.4|40391.2|40371.2|3
1655780800000|2022-06-21 03:06:40|40393.5|40373.5|40391|40371|40393.5|40373.5|40391|40371|0
1655780810000|2022-06-21 03:06:50|40390.7|40370.7|40390.7|40370.7|40390.7|40370.7|40390.7|40370.7|0
1655780820000|2022-06-21 03:07:00|40391|40371|40393.5|40373.5|40396|40376|40391|40371|5
1655780830000|2022-06-21 03:07:10|40395.7|40375.7|40395.7|40375.7|40398.5|40378.5|40393.5|40373.5|2
1655780840000|2022-06-21 03:07:20|40396|40376|40396|40376|40396|40376|40395.7|40375.7|0
1655780850000|2022-06-21 03:07:30|40395.7|40375.7|40393.2|40373.2|40395.7|40375.7|40393.2|40373.2|1
1655780860000|2022-06-21 03:07:40|40395.5|40375.5|40393.2|40373.2|40395.7|40375.7|40393.2|40373.2|2
1655780880000|2022-06-21 03:08:00|40391|40371|40390.7|40370.7|40393.5|40373.5|40390.7|40370.7|0
1655780900000|2022-06-21 03:08:20|40390.5|40370.5|40390.7|40370.7|40393.2|40373.2|40388.2|40368.2|2
1655780910000|2022-06-21 03:08:30|40391|40371|40393.5|40373.5|40393.7|40373.7|40391|40371|1
1655780920000|2022-06-21 03:08:40|40393.7|40373.7|40398.5|40378.5|40398.5|40378.5|40393.7|40373.7|0
1655780930000|2022-06-21 03:08:50|40395.7|40375.7|40396|40376|40398.5|40378.5|40395.7|40375.7|1
1655780940000|2022-06-21 03:09:00|40398.5|40378.5|40396|40376|40398.5|40378.5|40396|40376|0
1655780950000|2022-06-21 03:09:10|40398.5|40378.5|40398.5|40378.5|40400.7|40380.7|40398.5|40378.5|1
1655780960000|2022-06-21 03:09:20|40398.2|40378.2|40400.7|40380.7|40400.7|40380.7|40398.2|40378.2|1
1655780970000|2022-06-21 03:09:30|40400.5|40380.5|40400.7|40380.7|40400.7|40380.7|40398.2|40378.2|1
1655780980000|2022-06-21 03:09:40|40398.5|40378.5|40400.5|40380.5|40400.7|40380.7|40398.2|40378.2|6
1655780990000|2022-06-21 03:09:50|40400.7|40380.7|40400.7|40380.7|40403.5|40383.5|40400.7|40380.7|7
1655781000000|2022-06-21 03:10:00|40401|40381|40408.5|40388.5|40411|40391|40401|40381|3
1655781010000|2022-06-21 03:10:10|40406|40386|40406|40386|40406|40386|40406|40386|1
1655781020000|2022-06-21 03:10:20|40403.7|40383.7|40401.2|40381.2|40406|40386|40401.2|40381.2|0
1655781030000|2022-06-21 03:10:30|40403.5|40383.5|40405.7|40385.7|40405.7|40385.7|40398.5|40378.5|2
1655781040000|2022-06-21 03:10:40|40398.7|40378.7|40393.5|40373.5|40403.2|40383.2|40393.5|40373.5|1
1655781050000|2022-06-21 03:10:50|40393.2|40373.2|40395.7|40375.7|40395.7|40375.7|40390.7|40370.7|0
1655781060000|2022-06-21 03:11:00|40393.5|40373.5|40390.7|40370.7|40393.5|40373.5|40390.7|40370.7|0
1655781070000|2022-06-21 03:11:10|40388.5|40368.5|40393.2|40373.2|40393.2|40373.2|40388.5|40368.5|1
1655781080000|2022-06-21 03:11:20|40393.5|40373.5|40396|40376|40396|40376|40393.5|40373.5|0
1655781090000|2022-06-21 03:11:30|40393.5|40373.5|40393.5|40373.5|40393.5|40373.5|40391.2|40371.2|1
1655781100000|2022-06-21 03:11:40|40391.2|40371.2|40391|40371|40393.5|40373.5|40391|40371|0
1655781110000|2022-06-21 03:11:50|40393.2|40373.2|40398.2|40378.2|40398.2|40378.2|40393.2|40373.2|3
1655781120000|2022-06-21 03:12:00|40398.5|40378.5|40426.2|40406.2|40428.5|40408.5|40396.2|40376.2|14
1655781130000|2022-06-21 03:12:10|40428.5|40408.5|40433.5|40413.5|40433.7|40413.7|40423.5|40403.5|4
1655781140000|2022-06-21 03:12:20|40433.7|40413.7|40423.5|40403.5|40433.7|40413.7|40421.2|40401.2|5
1655781150000|2022-06-21 03:12:30|40421.2|40401.2|40428.5|40408.5|40431.2|40411.2|40421.2|40401.2|10
1655781160000|2022-06-21 03:12:40|40431|40411|40431.2|40411.2|40433.5|40413.5|40431|40411|1
1655781170000|2022-06-21 03:12:50|40428.5|40408.5|40425.7|40405.7|40428.5|40408.5|40425.7|40405.7|1
1655781180000|2022-06-21 03:13:00|40423.5|40403.5|40428.2|40408.2|40428.2|40408.2|40421|40401|7
1655781190000|2022-06-21 03:13:10|40426|40406|40423.5|40403.5|40426|40406|40418.5|40398.5|4
1655781200000|2022-06-21 03:13:20|40428.5|40408.5|40428.5|40408.5|40428.5|40408.5|40423.5|40403.5|1
1655781210000|2022-06-21 03:13:30|40428.7|40408.7|40431|40411|40431|40411|40428.7|40408.7|0
1655781220000|2022-06-21 03:13:40|40431.2|40411.2|40431.2|40411.2|40431.2|40411.2|40431|40411|0
1655781230000|2022-06-21 03:13:50|40433.7|40413.7|40433.7|40413.7|40433.7|40413.7|40431.2|40411.2|0
1655781240000|2022-06-21 03:14:00|40434|40414|40433.5|40413.5|40434|40414|40433.5|40413.5|5
1655781250000|2022-06-21 03:14:10|40433.7|40413.7|40446|40426|40448.3|40428.3|40433.7|40413.7|4
1655781260000|2022-06-21 03:14:20|40448.5|40428.5|40453.3|40433.3|40453.3|40433.3|40448.5|40428.5|3
1655781270000|2022-06-21 03:14:30|40453.5|40433.5|40455.8|40435.8|40455.8|40435.8|40453.5|40433.5|2
1655781280000|2022-06-21 03:14:40|40456|40436|40456.2|40436.2|40456.2|40436.2|40455.8|40435.8|0
1655781290000|2022-06-21 03:14:50|40456|40436|40453.5|40433.5|40456.2|40436.2|40453.5|40433.5|1
1655781300000|2022-06-21 03:15:00|40455.8|40435.8|40445.8|40425.8|40455.8|40435.8|40443.5|40423.5|6
1655781310000|2022-06-21 03:15:10|40443.5|40423.5|40441|40421|40445.8|40425.8|40438.5|40418.5|1
1655781320000|2022-06-21 03:15:20|40438.5|40418.5|40438.7|40418.7|40438.7|40418.7|40438.5|40418.5|0
1655781330000|2022-06-21 03:15:30|40441|40421|40438.5|40418.5|40441|40421|40438.5|40418.5|0
1655781340000|2022-06-21 03:15:40|40438.7|40418.7|40441|40421|40441|40421|40438.7|40418.7|3
1655781360000|2022-06-21 03:16:00|40443.5|40423.5|40441.2|40421.2|40443.5|40423.5|40441|40421|6
1655781370000|2022-06-21 03:16:10|40441|40421|40441.2|40421.2|40443.7|40423.7|40441|40421|1
1655781380000|2022-06-21 03:16:20|40441|40421|40438.5|40418.5|40441|40421|40436.2|40416.2|6
1655781390000|2022-06-21 03:16:30|40443.5|40423.5|40448.5|40428.5|40448.5|40428.5|40443.5|40423.5|1
1655781400000|2022-06-21 03:16:40|40446.2|40426.2|40444|40424|40446.5|40426.5|40444|40424|1
1655781410000|2022-06-21 03:16:50|40441.7|40421.7|40441.5|40421.5|40441.7|40421.7|40441.5|40421.5|0
1655781420000|2022-06-21 03:17:00|40441.2|40421.2|40436.2|40416.2|40441.2|40421.2|40436.2|40416.2|0
1655781440000|2022-06-21 03:17:20|40436.5|40416.5|40434|40414|40436.5|40416.5|40433.7|40413.7|1
1655781450000|2022-06-21 03:17:30|40436.2|40416.2|40438.7|40418.7|40438.7|40418.7|40436.2|40416.2|3
1655781460000|2022-06-21 03:17:40|40436.5|40416.5|40434|40414|40439|40419|40434|40414|0
1655781470000|2022-06-21 03:17:50|40439|40419|40439|40419|40439|40419|40434|40414|0
1655781480000|2022-06-21 03:18:00|40434|40414|40434|40414|40439|40419|40434|40414|1
1655781490000|2022-06-21 03:18:10|40436.5|40416.5|40439|40419|40439|40419|40436.5|40416.5|1
1655781510000|2022-06-21 03:18:30|40441.5|40421.5|40444|40424|40444|40424|40441.5|40421.5|3
1655781520000|2022-06-21 03:18:40|40446.2|40426.2|40441.5|40421.5|40446.2|40426.2|40441.5|40421.5|1
1655781540000|2022-06-21 03:19:00|40441.2|40421.2|40439|40419|40441.2|40421.2|40439|40419|1
1655781550000|2022-06-21 03:19:10|||||||||5
1655781560000|2022-06-21 03:19:20|40438.7|40418.7|40436.5|40416.5|40438.7|40418.7|40436.5|40416.5|0
1655781570000|2022-06-21 03:19:30|40439.2|40419.2|40439|40419|40439.2|40419.2|40439|40419|2
1655781580000|2022-06-21 03:19:40|40438.7|40418.7|40436.5|40416.5|40438.7|40418.7|40436.5|40416.5|3
1655781590000|2022-06-21 03:19:50|40433.7|40413.7|40436.5|40416.5|40436.5|40416.5|40433.7|40413.7|6
1655781600000|2022-06-21 03:20:00|40436.2|40416.2|40418.7|40398.7|40436.2|40416.2|40418.7|40398.7|5
1655781610000|2022-06-21 03:20:10|40419|40399|40424|40404|40424|40404|40419|40399|1
1655781620000|2022-06-21 03:20:20|40424.2|40404.2|40426.5|40406.5|40426.5|40406.5|40424.2|40404.2|1
1655781630000|2022-06-21 03:20:30|40426.7|40406.7|40431.2|40411.2|40431.2|40411.2|40426.7|40406.7|0
1655781640000|2022-06-21 03:20:40|40431.5|40411.5|40433.7|40413.7|40433.7|40413.7|40431.5|40411.5|0
1655781650000|2022-06-21 03:20:50|40431.5|40411.5|40433.7|40413.7|40434|40414|40431.5|40411.5|0
1655781660000|2022-06-21 03:21:00|40431.5|40411.5|40436.2|40416.2|40436.5|40416.5|40431.5|40411.5|3
1655781670000|2022-06-21 03:21:10|40436.5|40416.5|40464|40444|40464|40444|40436.5|40416.5|11
1655781680000|2022-06-21 03:21:20|40461.2|40441.2|40466.2|40446.2|40466.2|40446.2|40461.2|40441.2|1
1655781690000|2022-06-21 03:21:30|40464|40444|40464|40444|40466.2|40446.2|40461.5|40441.5|1
1655781700000|2022-06-21 03:21:40|40463.7|40443.7|40466.2|40446.2|40466.2|40446.2|40463.7|40443.7|5
1655781710000|2022-06-21 03:21:50|40468.5|40448.5|40474|40454|40474|40454|40468.5|40448.5|4
1655781720000|2022-06-21 03:22:00|40474.4|40454.4|40474|40454|40474.4|40454.4|40474|40454|9
1655781730000|2022-06-21 03:22:10|40473.7|40453.7|40466.5|40446.5|40473.7|40453.7|40466.5|40446.5|1
1655781740000|2022-06-21 03:22:20|40468.7|40448.7|40468.7|40448.7|40468.7|40448.7|40468.7|40448.7|0
1655781750000|2022-06-21 03:22:30|40469|40449|40469|40449|40469|40449|40466.5|40446.5|0
1655781760000|2022-06-21 03:22:40|||||||||2
1655781770000|2022-06-21 03:22:50|40466.7|40446.7|40471.7|40451.7|40471.7|40451.7|40466.7|40446.7|3
1655781780000|2022-06-21 03:23:00|40471.9|40451.9|40474|40454|40474|40454|40471.7|40451.7|3
1655781790000|2022-06-21 03:23:10|40473.7|40453.7|40469|40449|40473.7|40453.7|40469|40449|0
1655781800000|2022-06-21 03:23:20|||||||||1
1655781810000|2022-06-21 03:23:30|||||||||1
1655781830000|2022-06-21 03:23:50|40466.5|40446.5|40461.5|40441.5|40466.5|40446.5|40461.5|40441.5|2
1655781840000|2022-06-21 03:24:00|40461.2|40441.2|40461.2|40441.2|40461.2|40441.2|40461.2|40441.2|0
1655781850000|2022-06-21 03:24:10|40459|40439|40454|40434|40459|40439|40454|40434|1
1655781870000|2022-06-21 03:24:30|40453.7|40433.7|40449.2|40429.2|40453.7|40433.7|40449.2|40429.2|0
1655781890000|2022-06-21 03:24:50|40448.7|40428.7|40446.5|40426.5|40448.7|40428.7|40446.5|40426.5|0
1655781900000|2022-06-21 03:25:00|40446.7|40426.7|40446.7|40426.7|40446.7|40426.7|40446.7|40426.7|0
1655781910000|2022-06-21 03:25:10|40446.2|40426.2|40443.5|40423.5|40446.2|40426.2|40443.5|40423.5|1
1655781920000|2022-06-21 03:25:20|40441.2|40421.2|40441.2|40421.2|40441.2|40421.2|40441.2|40421.2|0
1655781930000|2022-06-21 03:25:30|40441|40421|40443.7|40423.7|40444|40424|40438.7|40418.7|9
1655781940000|2022-06-21 03:25:40|40441.5|40421.5|40441.5|40421.5|40441.5|40421.5|40441.5|40421.5|0
1655781960000|2022-06-21 03:26:00|40441.2|40421.2|40439|40419|40441.2|40421.2|40439|40419|0
1655781970000|2022-06-21 03:26:10|40434|40414|40431.5|40411.5|40434|40414|40431.5|40411.5|5
1655781980000|2022-06-21 03:26:20|40434|40414|40431.5|40411.5|40434|40414|40431.5|40411.5|0
1655781990000|2022-06-21 03:26:30|40434|40414|40434|40414|40434|40414|40431.5|40411.5|0
1655782000000|2022-06-21 03:26:40|40431.5|40411.5|40431.5|40411.5|40431.5|40411.5|40431.5|40411.5|0
1655782010000|2022-06-21 03:26:50|40429|40409|40429|40409|40431.2|40411.2|40429|40409|6
1655782040000|2022-06-21 03:27:20|40426.5|40406.5|40428.7|40408.7|40428.7|40408.7|40426.5|40406.5|2
1655782050000|2022-06-21 03:27:30|40426.5|40406.5|40426.2|40406.2|40426.5|40406.5|40423.7|40403.7|1
1655782060000|2022-06-21 03:27:40|40426|40406|40423.5|40403.5|40426|40406|40423.5|40403.5|0
1655782070000|2022-06-21 03:27:50|40421.3|40401.3|40421.3|40401.3|40421.3|40401.3|40421.3|40401.3|0
1655782080000|2022-06-21 03:28:00|40426.5|40406.5|40426.5|40406.5|40426.5|40406.5|40426.5|40406.5|3
1655782090000|2022-06-21 03:28:10|40426.7|40406.7|40426.7|40406.7|40426.7|40406.7|40426.7|40406.7|2
1655782100000|2022-06-21 03:28:20|40427.2|40407.2|40431.7|40411.7|40432|40412|40427.2|40407.2|0
1655782120000|2022-06-21 03:28:40|40432|40412|40432|40412|40432|40412|40432|40412|0
1655782130000|2022-06-21 03:28:50|40434.2|40414.2|40436.3|40416.3|40436.5|40416.5|40434|40414|0
1655782140000|2022-06-21 03:29:00|40434|40414|40436.3|40416.3|40439|40419|40434|40414|0
1655782150000|2022-06-21 03:29:10|40434|40414|40434|40414|40434|40414|40434|40414|0
1655782160000|2022-06-21 03:29:20|40431.7|40411.7|40434|40414|40434|40414|40431.7|40411.7|2
1655782170000|2022-06-21 03:29:30|40436.7|40416.7|40434|40414|40439|40419|40434|40414|0
1655782180000|2022-06-21 03:29:40|40434.2|40414.2|40436.5|40416.5|40441.3|40421.3|40434.2|40414.2|0
1655782190000|2022-06-21 03:29:50|40436.3|40416.3|40436.3|40416.3|40436.3|40416.3|40436.3|40416.3|0
1655782200000|2022-06-21 03:30:00|40436|40416|40434|40414|40436.3|40416.3|40431.5|40411.5|1
1655782240000|2022-06-21 03:30:40|40436.5|40416.5|40436.5|40416.5|40436.5|40416.5|40436.5|40416.5|0
1655782250000|2022-06-21 03:30:50|40439|40419|40441|40421|40441.5|40421.5|40436.5|40416.5|5
1655782260000|2022-06-21 03:31:00|40436.5|40416.5|40434|40414|40436.5|40416.5|40434|40414|0
1655782290000|2022-06-21 03:31:30|40431.7|40411.7|40429|40409|40431.7|40411.7|40429|40409|0
1655782300000|2022-06-21 03:31:40|40426.7|40406.7|40424.2|40404.2|40426.7|40406.7|40424.2|40404.2|0
1655782310000|2022-06-21 03:31:50|40428.8|40408.8|40423.8|40403.8|40428.8|40408.8|40423.8|40403.8|1
1655782320000|2022-06-21 03:32:00|40424|40404|40424|40404|40424|40404|40424|40404|0
1655782330000|2022-06-21 03:32:10|40424.2|40404.2|40424|40404|40426.3|40406.3|40424|40404|0
1655782340000|2022-06-21 03:32:20|40424.2|40404.2|40429.2|40409.2|40429.2|40409.2|40424.2|40404.2|0
1655782350000|2022-06-21 03:32:30|40429|40409|40429|40409|40429|40409|40429|40409|1
1655782380000|2022-06-21 03:33:00|40426.5|40406.5|40429|40409|40429|40409|40426.5|40406.5|0
1655782390000|2022-06-21 03:33:10|40428.8|40408.8|40426.5|40406.5|40428.8|40408.8|40426.5|40406.5|0
1655782400000|2022-06-21 03:33:20|40424|40404|40424|40404|40424|40404|40424|40404|0
1655782410000|2022-06-21 03:33:30|40423.8|40403.8|40423.8|40403.8|40423.8|40403.8|40423.8|40403.8|1
1655782420000|2022-06-21 03:33:40|40421.5|40401.5|40421.7|40401.7|40421.7|40401.7|40421.5|40401.5|0
1655782440000|2022-06-21 03:34:00|40424|40404|40419|40399|40424|40404|40419|40399|0
1655782470000|2022-06-21 03:34:30|40416.5|40396.5|40414|40394|40419|40399|40414|40394|3
1655782520000|2022-06-21 03:35:20|40411.7|40391.7|40411.7|40391.7|40411.7|40391.7|40411.7|40391.7|0
1655782530000|2022-06-21 03:35:30|40411.5|40391.5|40399|40379|40411.5|40391.5|40399|40379|3
1655782540000|2022-06-21 03:35:40|40396.5|40376.5|40396.5|40376.5|40396.5|40376.5|40396.5|40376.5|0
1655782550000|2022-06-21 03:35:50|40391.5|40371.5|40391.5|40371.5|40391.5|40371.5|40391.5|40371.5|1
1655782560000|2022-06-21 03:36:00|40391|40371|40386.5|40366.5|40391|40371|40386.3|40366.3|4
1655782570000|2022-06-21 03:36:10|40388.8|40368.8|40384.2|40364.2|40388.8|40368.8|40384.2|40364.2|0
1655782580000|2022-06-21 03:36:20|40384|40364|40384|40364|40384|40364|40384|40364|0
1655782590000|2022-06-21 03:36:30|40386.5|40366.5|40379.2|40359.2|40386.5|40366.5|40379.2|40359.2|2
1655782600000|2022-06-21 03:36:40|40381.7|40361.7|40381.5|40361.5|40384|40364|40379|40359|0
1655782610000|2022-06-21 03:36:50|40379|40359|40383.8|40363.8|40383.8|40363.8|40379|40359|1
1655782620000|2022-06-21 03:37:00|40384|40364|40384|40364|40386.5|40366.5|40384|40364|2
1655782630000|2022-06-21 03:37:10|40384.2|40364.2|40386.7|40366.7|40386.7|40366.7|40384|40364|4
1655782640000|2022-06-21 03:37:20|40389|40369|40389|40369|40389|40369|40389|40369|0
1655782650000|2022-06-21 03:37:30|40386.5|40366.5|40384|40364|40389|40369|40384|40364|1
1655782670000|2022-06-21 03:37:50|40386.5|40366.5|40386.5|40366.5|40386.5|40366.5|40384|40364|1
1655782680000|2022-06-21 03:38:00|40384|40364|40394|40374|40394|40374|40384|40364|3
1655782710000|2022-06-21 03:38:30|40391.5|40371.5|40394|40374|40394|40374|40391.5|40371.5|1
1655782720000|2022-06-21 03:38:40|40396.5|40376.5|40394|40374|40396.5|40376.5|40394|40374|0
1655782730000|2022-06-21 03:38:50|40394.2|40374.2|40396.5|40376.5|40396.5|40376.5|40394.2|40374.2|2
1655782740000|2022-06-21 03:39:00|40396.7|40376.7|40396.7|40376.7|40396.7|40376.7|40396.7|40376.7|0
1655782750000|2022-06-21 03:39:10|40396.5|40376.5|40396.5|40376.5|40396.5|40376.5|40396.5|40376.5|2
1655782760000|2022-06-21 03:39:20|||||||||1
1655782770000|2022-06-21 03:39:30|40399|40379|40399|40379|40399|40379|40399|40379|0
1655782780000|2022-06-21 03:39:40|40396.5|40376.5|40396.5|40376.5|40396.5|40376.5|40396.5|40376.5|0
1655782790000|2022-06-21 03:39:50|40399|40379|40396.5|40376.5|40399|40379|40396.5|40376.5|0
1655782820000|2022-06-21 03:40:20|40398.8|40378.8|40404|40384|40404|40384|40398.8|40378.8|3
1655782830000|2022-06-21 03:40:30|40404.2|40384.2|40404|40384|40406.3|40386.3|40404|40384|1
1655782840000|2022-06-21 03:40:40|40406.5|40386.5|40406.5|40386.5|40406.5|40386.5|40406.5|40386.5|0
1655782850000|2022-06-21 03:40:50|||||||||1
1655782860000|2022-06-21 03:41:00|40408.8|40388.8|40408.8|40388.8|40408.8|40388.8|40408.8|40388.8|2
1655782870000|2022-06-21 03:41:10|40406.5|40386.5|40406.5|40386.5|40406.5|40386.5|40406.5|40386.5|0
1655782880000|2022-06-21 03:41:20|40404|40384|40404|40384|40404|40384|40404|40384|0
1655782910000|2022-06-21 03:41:50|40401.5|40381.5|40401.5|40381.5|40401.5|40381.5|40401.5|40381.5|1
1655782920000|2022-06-21 03:42:00|40399|40379|40399|40379|40399|40379|40399|40379|0
1655782930000|2022-06-21 03:42:10|40398.8|40378.8|40396.5|40376.5|40398.8|40378.8|40396.5|40376.5|0
1655782940000|2022-06-21 03:42:20|||||||||2
1655782950000|2022-06-21 03:42:30|40394|40374|40396.8|40376.8|40396.8|40376.8|40394|40374|0
1655782980000|2022-06-21 03:43:00|40401.5|40381.5|40399|40379|40401.5|40381.5|40399|40379|1
1655783000000|2022-06-21 03:43:20|40401.3|40381.3|40404|40384|40404|40384|40399|40379|0
1655783020000|2022-06-21 03:43:40|40399.3|40379.3|40399.3|40379.3|40399.3|40379.3|40399.3|40379.3|0
1655783030000|2022-06-21 03:43:50|40399|40379|40399|40379|40399|40379|40399|40379|0
1655783040000|2022-06-21 03:44:00|40401.5|40381.5|40403.8|40383.8|40403.8|40383.8|40401.5|40381.5|0
1655783050000|2022-06-21 03:44:10|40404|40384|40404.3|40384.3|40404.3|40384.3|40404|40384|0
1655783070000|2022-06-21 03:44:30|40404|40384|40404.3|40384.3|40404.3|40384.3|40404|40384|0
1655783080000|2022-06-21 03:44:40|40406.5|40386.5|40406.5|40386.5|40406.5|40386.5|40406.5|40386.5|0
1655783090000|2022-06-21 03:44:50|40404.3|40384.3|40404|40384|40404.3|40384.3|40404|40384|2
1655783100000|2022-06-21 03:45:00|40404.3|40384.3|40404|40384|40404.3|40384.3|40404|40384|3
1655783120000|2022-06-21 03:45:20|40401.3|40381.3|40398.8|40378.8|40401.3|40381.3|40398.8|40378.8|1
1655783140000|2022-06-21 03:45:40|40396.3|40376.3|40396.3|40376.3|40396.3|40376.3|40396.3|40376.3|5
1655783170000|2022-06-21 03:46:10|40396.5|40376.5|40398.8|40378.8|40399|40379|40396.5|40376.5|0
1655783180000|2022-06-21 03:46:20|40396.5|40376.5|40394|40374|40396.5|40376.5|40394|40374|1
1655783200000|2022-06-21 03:46:40|40393.8|40373.8|40393.8|40373.8|40393.8|40373.8|40393.8|40373.8|0
1655783210000|2022-06-21 03:46:50|40391.5|40371.5|40389|40369|40391.5|40371.5|40389|40369|7
1655783220000|2022-06-21 03:47:00|40386.3|40366.3|40381.3|40361.3|40386.3|40366.3|40381.3|40361.3|3
1655783240000|2022-06-21 03:47:20|40381.5|40361.5|40381.5|40361.5|40384|40364|40381.3|40361.3|0
1655783250000|2022-06-21 03:47:30|40381.3|40361.3|40378.8|40358.8|40381.3|40361.3|40378.8|40358.8|0
1655783260000|2022-06-21 03:47:40|40379|40359|40381.3|40361.3|40381.3|40361.3|40379|40359|1
1655783270000|2022-06-21 03:47:50|40381.1|40361.1|40381.5|40361.5|40381.5|40361.5|40378.8|40358.8|1
1655783280000|2022-06-21 03:48:00|||||||||1
1655783290000|2022-06-21 03:48:10|40381.3|40361.3|40381.5|40361.5|40381.5|40361.5|40381.3|40361.3|1
1655783300000|2022-06-21 03:48:20|40381.3|40361.3|40376.5|40356.5|40381.5|40361.5|40376.5|40356.5|0
1655783310000|2022-06-21 03:48:30|40376.3|40356.3|40376.5|40356.5|40376.5|40356.5|40376.3|40356.3|0
1655783320000|2022-06-21 03:48:40|||||||||1
1655783330000|2022-06-21 03:48:50|40376.8|40356.8|40379|40359|40379|40359|40376.8|40356.8|0
1655783340000|2022-06-21 03:49:00|40378.8|40358.8|40376.5|40356.5|40378.8|40358.8|40376.5|40356.5|0
1655783350000|2022-06-21 03:49:10|40379|40359|40379|40359|40379|40359|40379|40359|0
1655783370000|2022-06-21 03:49:30|||||||||1
1655783380000|2022-06-21 03:49:40|40376.5|40356.5|40379|40359|40379|40359|40376.5|40356.5|0
1655783390000|2022-06-21 03:49:50|40379.3|40359.3|40381.5|40361.5|40381.5|40361.5|40379.3|40359.3|0
1655783400000|2022-06-21 03:50:00|40379|40359|40381.5|40361.5|40381.5|40361.5|40379|40359|0
1655783430000|2022-06-21 03:50:30|40379|40359|40381.5|40361.5|40381.5|40361.5|40379|40359|0
1655783450000|2022-06-21 03:50:50|40379|40359|40379.3|40359.3|40379.3|40359.3|40379|40359|0
1655783460000|2022-06-21 03:51:00|40381.5|40361.5|40381.5|40361.5|40381.5|40361.5|40381.5|40361.5|0
1655783470000|2022-06-21 03:51:10|40379|40359|40381.5|40361.5|40381.5|40361.5|40379|40359|0
1655783480000|2022-06-21 03:51:20|40381.8|40361.8|40381.8|40361.8|40381.8|40361.8|40381.5|40361.5|2
1655783490000|2022-06-21 03:51:30|40384.3|40364.3|40384.3|40364.3|40384.3|40364.3|40384.3|40364.3|0
1655783500000|2022-06-21 03:51:40|40384|40364|40384.3|40364.3|40384.3|40364.3|40384|40364|0
1655783510000|2022-06-21 03:51:50|40384|40364|40383.8|40363.8|40384|40364|40383.8|40363.8|0
1655783520000|2022-06-21 03:52:00|40384|40364|40384.3|40364.3|40384.3|40364.3|40384|40364|1
1655783560000|2022-06-21 03:52:40|40383.8|40363.8|40381.5|40361.5|40383.8|40363.8|40381.5|40361.5|2
1655783570000|2022-06-21 03:52:50|40381.3|40361.3|40381.5|40361.5|40381.5|40361.5|40379|40359|0
1655783580000|2022-06-21 03:53:00|40379|40359|40381.5|40361.5|40381.5|40361.5|40379|40359|1
1655783600000|2022-06-21 03:53:20|||||||||1
1655783610000|2022-06-21 03:53:30|40381.8|40361.8|40384|40364|40384|40364|40381.8|40361.8|0
1655783620000|2022-06-21 03:53:40|40381.5|40361.5|40381.5|40361.5|40384|40364|40381.5|40361.5|0
1655783630000|2022-06-21 03:53:50|40384|40364|40383.8|40363.8|40384|40364|40383.8|40363.8|0
1655783640000|2022-06-21 03:54:00|40381.5|40361.5|40384|40364|40384|40364|40381.5|40361.5|0
1655783660000|2022-06-21 03:54:20|40381.5|40361.5|40381.5|40361.5|40384|40364|40381.5|40361.5|0
1655783670000|2022-06-21 03:54:30|40381.8|40361.8|40384|40364|40384|40364|40381.8|40361.8|0
1655783680000|2022-06-21 03:54:40|40381.5|40361.5|40381.5|40361.5|40383.8|40363.8|40381.5|40361.5|0
1655783700000|2022-06-21 03:55:00|40381.8|40361.8|40384|40364|40384|40364|40381.5|40361.5|0
1655783710000|2022-06-21 03:55:10|40383.8|40363.8|40383.8|40363.8|40383.8|40363.8|40383.8|40363.8|0
1655783720000|2022-06-21 03:55:20|40381.5|40361.5|40386.5|40366.5|40386.5|40366.5|40381.5|40361.5|1
1655783730000|2022-06-21 03:55:30|40386.3|40366.3|40379|40359|40386.3|40366.3|40379|40359|2
1655783740000|2022-06-21 03:55:40|40381.5|40361.5|40381.5|40361.5|40381.5|40361.5|40379|40359|0
1655783760000|2022-06-21 03:56:00|40384|40364|40384|40364|40384|40364|40384|40364|1
1655783770000|2022-06-21 03:56:10|40381.5|40361.5|40381.8|40361.8|40381.8|40361.8|40381.5|40361.5|1
1655783780000|2022-06-21 03:56:20|40384|40364|40384|40364|40384|40364|40381.5|40361.5|1
1655783800000|2022-06-21 03:56:40|40381.5|40361.5|40379|40359|40384|40364|40379|40359|0
1655783810000|2022-06-21 03:56:50|40381.5|40361.5|40381.8|40361.8|40381.8|40361.8|40381.5|40361.5|2
1655783830000|2022-06-21 03:57:10|40381.5|40361.5|40381.5|40361.5|40381.5|40361.5|40381.5|40361.5|0
1655783840000|2022-06-21 03:57:20|40384|40364|40384|40364|40384|40364|40384|40364|0
1655783850000|2022-06-21 03:57:30|40384.1|40364.1|40381.6|40361.6|40384.1|40364.1|40381.6|40361.6|0
1655783870000|2022-06-21 03:57:50|40384.1|40364.1|40384.1|40364.1|40384.1|40364.1|40384.1|40364.1|0
1655783890000|2022-06-21 03:58:10|40383.8|40363.8|40384.1|40364.1|40384.1|40364.1|40383.8|40363.8|0
1655783900000|2022-06-21 03:58:20|40386.3|40366.3|40386.3|40366.3|40386.3|40366.3|40384.1|40364.1|0
1655783910000|2022-06-21 03:58:30|40384.1|40364.1|40384.1|40364.1|40386.3|40366.3|40384.1|40364.1|0
1655783920000|2022-06-21 03:58:40|40386.3|40366.3|40389.1|40369.1|40389.1|40369.1|40386.3|40366.3|2
1655783930000|2022-06-21 03:58:50|40391.6|40371.6|40394.1|40374.1|40394.1|40374.1|40391.6|40371.6|2
1655783940000|2022-06-21 03:59:00|40393.8|40373.8|40391.8|40371.8|40394.1|40374.1|40391.6|40371.6|0
1655783950000|2022-06-21 03:59:10|40391.6|40371.6|40391.3|40371.3|40394.1|40374.1|40391.3|40371.3|0
1655783960000|2022-06-21 03:59:20|40391.6|40371.6|40391.3|40371.3|40391.6|40371.6|40391.3|40371.3|0
1655783990000|2022-06-21 03:59:50|40389.1|40369.1|40389.1|40369.1|40391.3|40371.3|40389.1|40369.1|3
1655784000000|2022-06-21 04:00:00|40386.6|40366.6|40389.1|40369.1|40391.3|40371.3|40386.6|40366.6|2
1655784010000|2022-06-21 04:00:10|40391.3|40371.3|40386.6|40366.6|40391.3|40371.3|40386.6|40366.6|0
1655784020000|2022-06-21 04:00:20|40389.1|40369.1|40391.6|40371.6|40391.6|40371.6|40389.1|40369.1|0
1655784030000|2022-06-21 04:00:30|40388.8|40368.8|40386.6|40366.6|40388.8|40368.8|40386.6|40366.6|1
1655784040000|2022-06-21 04:00:40|40388.8|40368.8|40388.8|40368.8|40388.8|40368.8|40386.6|40366.6|0
1655784050000|2022-06-21 04:00:50|40386.6|40366.6|40386.6|40366.6|40388.8|40368.8|40386.6|40366.6|0
1655784060000|2022-06-21 04:01:00|40388.8|40368.8|40388.8|40368.8|40388.8|40368.8|40388.8|40368.8|1
1655784080000|2022-06-21 04:01:20|40386.6|40366.6|40388.8|40368.8|40388.8|40368.8|40386.6|40366.6|0
1655784090000|2022-06-21 04:01:30|40386.6|40366.6|40386.6|40366.6|40386.6|40366.6|40386.6|40366.6|0
1655784100000|2022-06-21 04:01:40|40388.8|40368.8|40391.6|40371.6|40391.6|40371.6|40388.8|40368.8|3
1655784110000|2022-06-21 04:01:50|40389.3|40369.3|40391.6|40371.6|40391.6|40371.6|40389.3|40369.3|1
1655784130000|2022-06-21 04:02:10|||||||||3
1655784170000|2022-06-21 04:02:50|40394.1|40374.1|40396.6|40376.6|40396.6|40376.6|40394.1|40374.1|2
1655784180000|2022-06-21 04:03:00|||||||||3
1655784200000|2022-06-21 04:03:20|40396.3|40376.3|40396.3|40376.3|40396.3|40376.3|40396.3|40376.3|4
1655784230000|2022-06-21 04:03:50|40395.9|40375.9|40391.3|40371.3|40395.9|40375.9|40391.3|40371.3|2
1655784240000|2022-06-21 04:04:00|40389.1|40369.1|40389.1|40369.1|40389.1|40369.1|40389.1|40369.1|0
1655784250000|2022-06-21 04:04:10|40391.3|40371.3|40389.1|40369.1|40391.3|40371.3|40389.1|40369.1|0
1655784260000|2022-06-21 04:04:20|40391.3|40371.3|40389.1|40369.1|40391.3|40371.3|40389.1|40369.1|0
1655784270000|2022-06-21 04:04:30|40391.3|40371.3|40391.3|40371.3|40391.3|40371.3|40389.1|40369.1|0
1655784280000|2022-06-21 04:04:40|40389.1|40369.1|40389.1|40369.1|40391.3|40371.3|40389.1|40369.1|1
1655784290000|2022-06-21 04:04:50|40391.3|40371.3|40388.8|40368.8|40391.3|40371.3|40386.6|40366.6|1
1655784300000|2022-06-21 04:05:00|40391.6|40371.6|40391.1|40371.1|40391.6|40371.6|40391.1|40371.1|3
1655784310000|2022-06-21 04:05:10|40386.6|40366.6|40386.6|40366.6|40386.6|40366.6|40386.6|40366.6|0
1655784320000|2022-06-21 04:05:20|||||||||2
1655784360000|2022-06-21 04:06:00|40384.1|40364.1|40384.1|40364.1|40384.1|40364.1|40383.8|40363.8|0
1655784370000|2022-06-21 04:06:10|40383.8|40363.8|40379.1|40359.1|40384.1|40364.1|40379.1|40359.1|0
1655784390000|2022-06-21 04:06:30|40376.6|40356.6|40376.6|40356.6|40376.6|40356.6|40376.6|40356.6|2
1655784410000|2022-06-21 04:06:50|40371.6|40351.6|40371.6|40351.6|40371.6|40351.6|40371.6|40351.6|2
1655784420000|2022-06-21 04:07:00|40371.3|40351.3|40371.6|40351.6|40371.6|40351.6|40371.3|40351.3|3
1655784430000|2022-06-21 04:07:10|40369.1|40349.1|40371.6|40351.6|40371.6|40351.6|40369.1|40349.1|0
1655784440000|2022-06-21 04:07:20|40369.1|40349.1|40369.1|40349.1|40369.1|40349.1|40369.1|40349.1|0
1655784450000|2022-06-21 04:07:30|40369.3|40349.3|40369.3|40349.3|40369.3|40349.3|40369.3|40349.3|0
1655784460000|2022-06-21 04:07:40|40371.6|40351.6|40366.6|40346.6|40371.6|40351.6|40366.6|40346.6|0
1655784470000|2022-06-21 04:07:50|40369.1|40349.1|40366.6|40346.6|40369.1|40349.1|40366.3|40346.3|0
1655784480000|2022-06-21 04:08:00|40369.1|40349.1|40369.1|40349.1|40369.1|40349.1|40369.1|40349.1|0
1655784490000|2022-06-21 04:08:10|40371.3|40351.3|40371.3|40351.3|40371.6|40351.6|40369.1|40349.1|3
1655784500000|2022-06-21 04:08:20|40369.1|40349.1|40369.3|40349.3|40371.6|40351.6|40366.6|40346.6|2
1655784510000|2022-06-21 04:08:30|40371.6|40351.6|40368.8|40348.8|40371.6|40351.6|40368.8|40348.8|1
1655784520000|2022-06-21 04:08:40|40366.6|40346.6|40369.1|40349.1|40369.1|40349.1|40366.6|40346.6|0
1655784530000|2022-06-21 04:08:50|40366.8|40346.8|40369.1|40349.1|40369.1|40349.1|40366.6|40346.6|0
1655784550000|2022-06-21 04:09:10|40366.3|40346.3|40366.3|40346.3|40366.3|40346.3|40366.3|40346.3|0
1655784560000|2022-06-21 04:09:20|40368.8|40348.8|40371.3|40351.3|40371.3|40351.3|40368.8|40348.8|0
1655784580000|2022-06-21 04:09:40|40369.1|40349.1|40371.6|40351.6|40371.6|40351.6|40369.1|40349.1|0
1655784590000|2022-06-21 04:09:50|||||||||1
1655784620000|2022-06-21 04:10:20|40371.3|40351.3|40371.6|40351.6|40371.6|40351.6|40371.3|40351.3|0
1655784670000|2022-06-21 04:11:10|||||||||3
1655784710000|2022-06-21 04:11:50|40371.3|40351.3|40371.6|40351.6|40371.6|40351.6|40371.3|40351.3|3
1655784720000|2022-06-21 04:12:00|40373.8|40353.8|40373.8|40353.8|40373.8|40353.8|40373.8|40353.8|3
1655784730000|2022-06-21 04:12:10|40371.6|40351.6|40371.6|40351.6|40371.6|40351.6|40371.6|40351.6|2
1655784740000|2022-06-21 04:12:20|||||||||1
1655784800000|2022-06-21 04:13:20|40373.9|40353.9|40371.6|40351.6|40373.9|40353.9|40371.6|40351.6|1
1655784820000|2022-06-21 04:13:40|40374.1|40354.1|40371.1|40351.1|40376.4|40356.4|40371.1|40351.1|3
1655784840000|2022-06-21 04:14:00|40368.6|40348.6|40361.6|40341.6|40368.6|40348.6|40361.6|40341.6|3
1655784860000|2022-06-21 04:14:20|40361.4|40341.4|40359.1|40339.1|40361.4|40341.4|40359.1|40339.1|0
1655784890000|2022-06-21 04:14:50|40358.9|40338.9|40356.6|40336.6|40358.9|40338.9|40356.6|40336.6|1
1655784900000|2022-06-21 04:15:00|40356.4|40336.4|40356.4|40336.4|40356.4|40336.4|40356.4|40336.4|2
1655784910000|2022-06-21 04:15:10|40356.6|40336.6|40361.6|40341.6|40361.6|40341.6|40356.6|40336.6|2
1655784920000|2022-06-21 04:15:20|40364.1|40344.1|40364.1|40344.1|40364.1|40344.1|40364.1|40344.1|0
1655784940000|2022-06-21 04:15:40|40363.9|40343.9|40364.1|40344.1|40364.1|40344.1|40363.9|40343.9|1
1655784950000|2022-06-21 04:15:50|40366.6|40346.6|40364.1|40344.1|40366.6|40346.6|40364.1|40344.1|0
1655784960000|2022-06-21 04:16:00|40366.6|40346.6|40366.6|40346.6|40366.6|40346.6|40366.6|40346.6|0
1655784970000|2022-06-21 04:16:10|40366.4|40346.4|40369.1|40349.1|40369.1|40349.1|40364.3|40344.3|1
1655784980000|2022-06-21 04:16:20|40366.6|40346.6|40364.1|40344.1|40366.6|40346.6|40364.1|40344.1|0
1655784990000|2022-06-21 04:16:30|40366.4|40346.4|40366.6|40346.6|40366.6|40346.6|40366.4|40346.4|0
1655785000000|2022-06-21 04:16:40|40369.1|40349.1|40371.4|40351.4|40371.8|40351.8|40369.1|40349.1|1
1655785010000|2022-06-21 04:16:50|40371.6|40351.6|40371.8|40351.8|40371.8|40351.8|40371.6|40351.6|0
1655785020000|2022-06-21 04:17:00|40371.6|40351.6|40371.8|40351.8|40371.8|40351.8|40371.6|40351.6|0
1655785040000|2022-06-21 04:17:20|40374.1|40354.1|40376.6|40356.6|40376.6|40356.6|40374.1|40354.1|0
1655785050000|2022-06-21 04:17:30|||||||||1
1655785080000|2022-06-21 04:18:00|40374.1|40354.1|40374.1|40354.1|40374.1|40354.1|40374.1|40354.1|1
1655785090000|2022-06-21 04:18:10|40376.4|40356.4|40376.6|40356.6|40376.6|40356.6|40376.4|40356.4|0
1655785100000|2022-06-21 04:18:20|40374.1|40354.1|40374.1|40354.1|40374.1|40354.1|40374.1|40354.1|0
1655785110000|2022-06-21 04:18:30|40376.6|40356.6|40374.1|40354.1|40376.8|40356.8|40374.1|40354.1|0
1655785120000|2022-06-21 04:18:40|40374.3|40354.3|40374.3|40354.3|40376.8|40356.8|40374.1|40354.1|0
1655785130000|2022-06-21 04:18:50|40376.8|40356.8|40376.8|40356.8|40376.8|40356.8|40376.8|40356.8|0
1655785140000|2022-06-21 04:19:00|40374.1|40354.1|40374.1|40354.1|40374.1|40354.1|40374.1|40354.1|0
1655785150000|2022-06-21 04:19:10|40374.3|40354.3|40374.1|40354.1|40374.3|40354.3|40374.1|40354.1|0
1655785160000|2022-06-21 04:19:20|40374.3|40354.3|40374.1|40354.1|40376.6|40356.6|40374.1|40354.1|0
1655785190000|2022-06-21 04:19:50|40371.8|40351.8|40371.8|40351.8|40374.3|40354.3|40371.8|40351.8|1
1655785200000|2022-06-21 04:20:00|40371.6|40351.6|40371.8|40351.8|40371.8|40351.8|40371.6|40351.6|2
1655785240000|2022-06-21 04:20:40|40374.3|40354.3|40374.1|40354.1|40374.3|40354.3|40374.1|40354.1|0
1655785260000|2022-06-21 04:21:00|40371.8|40351.8|40379.1|40359.1|40379.1|40359.1|40371.8|40351.8|2
1655785280000|2022-06-21 04:21:20|40376.6|40356.6|40379.1|40359.1|40379.1|40359.1|40376.6|40356.6|0
1655785290000|2022-06-21 04:21:30|40376.8|40356.8|40376.6|40356.6|40376.8|40356.8|40376.6|40356.6|0
1655785300000|2022-06-21 04:21:40|40374.1|40354.1|40374.1|40354.1|40374.1|40354.1|40374.1|40354.1|0
1655785310000|2022-06-21 04:21:50|40376.4|40356.4|40376.6|40356.6|40376.6|40356.6|40376.4|40356.4|1
1655785330000|2022-06-21 04:22:10|40376.4|40356.4|40376.6|40356.6|40376.6|40356.6|40376.4|40356.4|1
1655785340000|2022-06-21 04:22:20|40379.1|40359.1|40379.1|40359.1|40379.1|40359.1|40379.1|40359.1|1
1655785360000|2022-06-21 04:22:40|40381.6|40361.6|40381.6|40361.6|40381.6|40361.6|40381.6|40361.6|0
1655785400000|2022-06-21 04:23:20|40381.8|40361.8|40384.1|40364.1|40384.1|40364.1|40381.8|40361.8|0
1655785430000|2022-06-21 04:23:50|40386.4|40366.4|40389.1|40369.1|40389.1|40369.1|40386.4|40366.4|1
1655785440000|2022-06-21 04:24:00|40386.8|40366.8|40384.1|40364.1|40389.1|40369.1|40384.1|40364.1|1
1655785450000|2022-06-21 04:24:10|40384.3|40364.3|40384.1|40364.1|40386.4|40366.4|40384.1|40364.1|0
1655785460000|2022-06-21 04:24:20|40384.3|40364.3|40386.4|40366.4|40386.4|40366.4|40384.1|40364.1|0
1655785470000|2022-06-21 04:24:30|40384.1|40364.1|40386.4|40366.4|40389.1|40369.1|40384.1|40364.1|3
1655785480000|2022-06-21 04:24:40|40383.9|40363.9|40383.9|40363.9|40383.9|40363.9|40383.9|40363.9|1
1655785490000|2022-06-21 04:24:50|40381.6|40361.6|40381.6|40361.6|40381.6|40361.6|40381.6|40361.6|1
1655785540000|2022-06-21 04:25:40|40381.4|40361.4|40379.1|40359.1|40381.8|40361.8|40376.6|40356.6|7
1655785550000|2022-06-21 04:25:50|40373.9|40353.9|40371.4|40351.4|40373.9|40353.9|40371.4|40351.4|5
1655785590000|2022-06-21 04:26:30|40369.1|40349.1|40369.1|40349.1|40369.1|40349.1|40369.1|40349.1|0
1655785600000|2022-06-21 04:26:40|40366.8|40346.8|40369.1|40349.1|40369.1|40349.1|40366.8|40346.8|0
1655785610000|2022-06-21 04:26:50|40368.9|40348.9|40366.8|40346.8|40369.1|40349.1|40364.3|40344.3|0
1655785620000|2022-06-21 04:27:00|40366.6|40346.6|40366.6|40346.6|40366.6|40346.6|40366.6|40346.6|0
1655785640000|2022-06-21 04:27:20|40364.1|40344.1|40364.3|40344.3|40364.3|40344.3|40364.1|40344.1|0
1655785650000|2022-06-21 04:27:30|40366.6|40346.6|40366.6|40346.6|40366.6|40346.6|40364.1|40344.1|2
1655785660000|2022-06-21 04:27:40|40366.8|40346.8|40369.1|40349.1|40369.1|40349.1|40366.6|40346.6|0
1655785670000|2022-06-21 04:27:50|40368.9|40348.9|40366.6|40346.6|40369.1|40349.1|40366.6|40346.6|0
1655785680000|2022-06-21 04:28:00|40369.1|40349.1|40366.6|40346.6|40369.1|40349.1|40366.6|40346.6|1
1655785740000|2022-06-21 04:29:00|40364.1|40344.1|40364.1|40344.1|40364.1|40344.1|40364.1|40344.1|0
1655785760000|2022-06-21 04:29:20|40361.6|40341.6|40358.9|40338.9|40361.6|40341.6|40358.9|40338.9|1
1655785780000|2022-06-21 04:29:40|||||||||1
1655785800000|2022-06-21 04:30:00|40358.7|40338.7|40355.9|40335.9|40358.7|40338.7|40355.9|40335.9|2
1655785810000|2022-06-21 04:30:10|40353.7|40333.7|40326.6|40306.6|40353.7|40333.7|40326.6|40306.6|11
1655785820000|2022-06-21 04:30:20|40324.4|40304.4|40321.6|40301.6|40326.6|40306.6|40321.6|40301.6|3
1655785830000|2022-06-21 04:30:30|40323.9|40303.9|40323.9|40303.9|40323.9|40303.9|40323.9|40303.9|0
1655785840000|2022-06-21 04:30:40|40324.1|40304.1|40324.1|40304.1|40324.1|40304.1|40324.1|40304.1|10
1655785850000|2022-06-21 04:30:50|40321.6|40301.6|40321.6|40301.6|40321.6|40301.6|40321.6|40301.6|2
1655785860000|2022-06-21 04:31:00|40317.1|40297.1|40317.1|40297.1|40317.1|40297.1|40317.1|40297.1|2
1655785870000|2022-06-21 04:31:10|40311.9|40291.9|40311.9|40291.9|40311.9|40291.9|40311.9|40291.9|8
1655785910000|2022-06-21 04:31:50|40306.9|40286.9|40306.6|40286.6|40306.9|40286.9|40306.6|40286.6|7
1655785920000|2022-06-21 04:32:00|40306.9|40286.9|40309.1|40289.1|40309.1|40289.1|40306.6|40286.6|0
1655785940000|2022-06-21 04:32:20|40306.9|40286.9|40306.9|40286.9|40306.9|40286.9|40306.6|40286.6|1
1655785960000|2022-06-21 04:32:40|40306.6|40286.6|40299.1|40279.1|40306.6|40286.6|40299.1|40279.1|0
1655785970000|2022-06-21 04:32:50|40301.6|40281.6|40299.1|40279.1|40301.6|40281.6|40299.1|40279.1|1
1655785980000|2022-06-21 04:33:00|40298.9|40278.9|40298.9|40278.9|40299.1|40279.1|40298.9|40278.9|0
1655785990000|2022-06-21 04:33:10|40299.1|40279.1|40299.1|40279.1|40299.1|40279.1|40299.1|40279.1|1
1655786000000|2022-06-21 04:33:20|40299.4|40279.4|40301.6|40281.6|40301.6|40281.6|40299.4|40279.4|0
1655786010000|2022-06-21 04:33:30|||||||||1
1655786030000|2022-06-21 04:33:50|40299.4|40279.4|40299.1|40279.1|40301.6|40281.6|40299.1|40279.1|1
1655786050000|2022-06-21 04:34:10|40301.6|40281.6|40301.6|40281.6|40301.6|40281.6|40301.6|40281.6|2
1655786060000|2022-06-21 04:34:20|||||||||2
1655786080000|2022-06-21 04:34:40|40313.9|40293.9|40313.9|40293.9|40316.4|40296.4|40313.9|40293.9|2
1655786090000|2022-06-21 04:34:50|40316.4|40296.4|40314.4|40294.4|40316.4|40296.4|40314.4|40294.4|1
1655786100000|2022-06-21 04:35:00|40316.6|40296.6|40316.6|40296.6|40316.6|40296.6|40314.1|40294.1|1
1655786110000|2022-06-21 04:35:10|40316.9|40296.9|40316.9|40296.9|40316.9|40296.9|40316.9|40296.9|1
1655786120000|2022-06-21 04:35:20|40316.6|40296.6|40314.1|40294.1|40316.6|40296.6|40314.1|40294.1|0
1655786140000|2022-06-21 04:35:40|40313.9|40293.9|40314.1|40294.1|40314.1|40294.1|40311.6|40291.6|0
1655786150000|2022-06-21 04:35:50|40311.6|40291.6|40311.6|40291.6|40311.6|40291.6|40311.6|40291.6|0
1655786160000|2022-06-21 04:36:00|40314.1|40294.1|40309.1|40289.1|40314.1|40294.1|40309.1|40289.1|1
1655786170000|2022-06-21 04:36:10|40306.9|40286.9|40304.6|40284.6|40306.9|40286.9|40304.6|40284.6|0
1655786180000|2022-06-21 04:36:20|40306.9|40286.9|40304.6|40284.6|40306.9|40286.9|40304.6|40284.6|1
1655786200000|2022-06-21 04:36:40|40304.4|40284.4|40304.1|40284.1|40304.4|40284.4|40304.1|40284.1|0
1655786220000|2022-06-21 04:37:00|40303.9|40283.9|40299.4|40279.4|40303.9|40283.9|40296.9|40276.9|4
1655786230000|2022-06-21 04:37:10|40299.1|40279.1|40299.4|40279.4|40299.4|40279.4|40296.6|40276.6|6
1655786240000|2022-06-21 04:37:20|40299.1|40279.1|40296.6|40276.6|40299.1|40279.1|40296.6|40276.6|1
1655786250000|2022-06-21 04:37:30|||||||||2
1655786260000|2022-06-21 04:37:40|40291.6|40271.6|40291.4|40271.4|40291.6|40271.6|40291.4|40271.4|2
1655786270000|2022-06-21 04:37:50|40291.6|40271.6|40284.4|40264.4|40291.6|40271.6|40284.4|40264.4|2
1655786280000|2022-06-21 04:38:00|40283.9|40263.9|40261.6|40241.6|40283.9|40263.9|40261.6|40241.6|28
1655786300000|2022-06-21 04:38:20|40261.9|40241.9|40261.6|40241.6|40261.9|40241.9|40261.6|40241.6|4
1655786310000|2022-06-21 04:38:30|40264.1|40244.1|40261.6|40241.6|40264.1|40244.1|40261.6|40241.6|3
1655786320000|2022-06-21 04:38:40|40261.9|40241.9|40264.1|40244.1|40264.1|40244.1|40261.9|40241.9|0
1655786340000|2022-06-21 04:39:00|||||||||1
1655786350000|2022-06-21 04:39:10|40261.9|40241.9|40261.9|40241.9|40261.9|40241.9|40261.6|40241.6|1
1655786360000|2022-06-21 04:39:20|||||||||1
1655786370000|2022-06-21 04:39:30|40261.6|40241.6|40261.4|40241.4|40261.6|40241.6|40261.4|40241.4|1
1655786380000|2022-06-21 04:39:40|40261.9|40241.9|40264.1|40244.1|40264.1|40244.1|40261.9|40241.9|0
1655786400000|2022-06-21 04:40:00|40261.6|40241.6|40259.1|40239.1|40261.6|40241.6|40256.9|40236.9|9
1655786410000|2022-06-21 04:40:10|40254.1|40234.1|40256.9|40236.9|40261.4|40241.4|40254.1|40234.1|12
1655786420000|2022-06-21 04:40:20|40256.6|40236.6|40256.9|40236.9|40256.9|40236.9|40254.1|40234.1|1
1655786430000|2022-06-21 04:40:30|40256.6|40236.6|40256.9|40236.9|40256.9|40236.9|40256.6|40236.6|1
1655786440000|2022-06-21 04:40:40|40261.4|40241.4|40261.9|40241.9|40263.9|40243.9|40261.4|40241.4|6
1655786450000|2022-06-21 04:40:50|40264.1|40244.1|40256.4|40236.4|40266.4|40246.4|40255.9|40235.9|34
1655786460000|2022-06-21 04:41:00|40256.2|40236.2|40246.6|40226.6|40256.2|40236.2|40244.1|40224.1|3
1655786470000|2022-06-21 04:41:10|40244.1|40224.1|40244.1|40224.1|40246.6|40226.6|40244.1|40224.1|2
1655786490000|2022-06-21 04:41:30|40244.4|40224.4|40249.1|40229.1|40249.1|40229.1|40244.4|40224.4|0
1655786500000|2022-06-21 04:41:40|40251.6|40231.6|40251.6|40231.6|40251.6|40231.6|40251.6|40231.6|2
1655786510000|2022-06-21 04:41:50|40253.9|40233.9|40254.1|40234.1|40254.1|40234.1|40253.9|40233.9|0
1655786520000|2022-06-21 04:42:00|40253.9|40233.9|40249.1|40229.1|40254.1|40234.1|40249.1|40229.1|4
1655786530000|2022-06-21 04:42:10|40251.6|40231.6|40261.4|40241.4|40261.4|40241.4|40251.6|40231.6|6
1655786590000|2022-06-21 04:43:10|||||||||1
1655786620000|2022-06-21 04:43:40|40261.7|40241.7|40266.7|40246.7|40266.7|40246.7|40261.7|40241.7|3
1655786630000|2022-06-21 04:43:50|40266.9|40246.9|40269.2|40249.2|40269.2|40249.2|40266.9|40246.9|0
1655786640000|2022-06-21 04:44:00|40266.9|40246.9|40266.7|40246.7|40266.9|40246.9|40266.7|40246.7|2
1655786650000|2022-06-21 04:44:10|40266.9|40246.9|40269.2|40249.2|40269.2|40249.2|40266.7|40246.7|0
1655786660000|2022-06-21 04:44:20|40271.7|40251.7|40271.7|40251.7|40271.7|40251.7|40271.7|40251.7|0
1655786700000|2022-06-21 04:45:00|40268.9|40248.9|40266.7|40246.7|40268.9|40248.9|40266.7|40246.7|6
1655786710000|2022-06-21 04:45:10|40266.9|40246.9|40269.2|40249.2|40269.2|40249.2|40266.9|40246.9|2
1655786720000|2022-06-21 04:45:20|40271.7|40251.7|40269.2|40249.2|40271.7|40251.7|40269.2|40249.2|0
1655786730000|2022-06-21 04:45:30|40271.7|40251.7|40271.7|40251.7|40271.7|40251.7|40271.7|40251.7|0
1655786760000|2022-06-21 04:46:00|||||||||2
1655786780000|2022-06-21 04:46:20|40272.1|40252.1|40286.9|40266.9|40286.9|40266.9|40272.1|40252.1|47
1655786790000|2022-06-21 04:46:30|40289.2|40269.2|40286.4|40266.4|40289.2|40269.2|40286.4|40266.4|1
1655786820000|2022-06-21 04:47:00|40286.7|40266.7|40286.9|40266.9|40286.9|40266.9|40286.7|40266.7|0
1655786830000|2022-06-21 04:47:10|40286.4|40266.4|40274.2|40254.2|40286.4|40266.4|40274.2|40254.2|9
1655786850000|2022-06-21 04:47:30|40273.9|40253.9|40273.9|40253.9|40273.9|40253.9|40273.9|40253.9|0
1655786860000|2022-06-21 04:47:40|40274.2|40254.2|40274.2|40254.2|40274.2|40254.2|40274.2|40254.2|0
1655786870000|2022-06-21 04:47:50|40271.7|40251.7|40271.2|40251.2|40274.2|40254.2|40271.2|40251.2|2
1655786880000|2022-06-21 04:48:00|40268.9|40248.9|40268.9|40248.9|40268.9|40248.9|40268.9|40248.9|0
1655786910000|2022-06-21 04:48:30|40271.4|40251.4|40273.9|40253.9|40273.9|40253.9|40271.4|40251.4|4
1655786920000|2022-06-21 04:48:40|40274.2|40254.2|40276.7|40256.7|40278.9|40258.9|40274.2|40254.2|4
1655786930000|2022-06-21 04:48:50|40276.2|40256.2|40271.2|40251.2|40276.2|40256.2|40271.2|40251.2|2
1655786940000|2022-06-21 04:49:00|40271.4|40251.4|40268.7|40248.7|40271.4|40251.4|40268.7|40248.7|2
1655786970000|2022-06-21 04:49:30|40268.9|40248.9|40269.2|40249.2|40269.2|40249.2|40268.9|40248.9|2
1655786980000|2022-06-21 04:49:40|40268.7|40248.7|40268.9|40248.9|40268.9|40248.9|40266.4|40246.4|1
1655786990000|2022-06-21 04:49:50|40269.2|40249.2|40269.2|40249.2|40269.2|40249.2|40269.2|40249.2|0
1655787000000|2022-06-21 04:50:00|40271.4|40251.4|40269.2|40249.2|40271.4|40251.4|40268.9|40248.9|0
1655787010000|2022-06-21 04:50:10|40271.4|40251.4|40271.7|40251.7|40271.7|40251.7|40271.4|40251.4|0
1655787020000|2022-06-21 04:50:20|40271.4|40251.4|40266.7|40246.7|40271.4|40251.4|40266.7|40246.7|0
1655787030000|2022-06-21 04:50:30|40268.9|40248.9|40268.9|40248.9|40268.9|40248.9|40266.7|40246.7|0
1655787040000|2022-06-21 04:50:40|40266.7|40246.7|40266.9|40246.9|40266.9|40246.9|40266.7|40246.7|0
1655787050000|2022-06-21 04:50:50|40269.2|40249.2|40271.9|40251.9|40271.9|40251.9|40269.2|40249.2|0
1655787060000|2022-06-21 04:51:00|40272.1|40252.1|40272.1|40252.1|40272.1|40252.1|40271.9|40251.9|0
1655787080000|2022-06-21 04:51:20|40274.4|40254.4|40274.6|40254.6|40274.6|40254.6|40274.4|40254.4|0
1655787090000|2022-06-21 04:51:30|40274.4|40254.4|40274.6|40254.6|40274.6|40254.6|40274.4|40254.4|0
1655787100000|2022-06-21 04:51:40|40274.2|40254.2|40274.2|40254.2|40274.2|40254.2|40274.2|40254.2|1
1655787120000|2022-06-21 04:52:00|40274.4|40254.4|40271.7|40251.7|40274.6|40254.6|40271.4|40251.4|1
1655787130000|2022-06-21 04:52:10|40271.9|40251.9|40274.2|40254.2|40274.2|40254.2|40271.9|40251.9|0
1655787140000|2022-06-21 04:52:20|40271.9|40251.9|40271.9|40251.9|40271.9|40251.9|40271.9|40251.9|2
1655787150000|2022-06-21 04:52:30|40271.7|40251.7|40271.7|40251.7|40271.7|40251.7|40271.7|40251.7|1
1655787160000|2022-06-21 04:52:40|40274.2|40254.2|40271.4|40251.4|40274.2|40254.2|40271.4|40251.4|0
1655787170000|2022-06-21 04:52:50|40271.7|40251.7|40271.9|40251.9|40271.9|40251.9|40271.4|40251.4|1
1655787180000|2022-06-21 04:53:00|40271.4|40251.4|40274.2|40254.2|40274.2|40254.2|40271.4|40251.4|5
1655787190000|2022-06-21 04:53:10|40271.4|40251.4|40271.9|40251.9|40271.9|40251.9|40271.4|40251.4|0
1655787230000|2022-06-21 04:53:50|40271.7|40251.7|40271.9|40251.9|40271.9|40251.9|40271.7|40251.7|3
1655787240000|2022-06-21 04:54:00|40274.2|40254.2|40274.2|40254.2|40276.7|40256.7|40274.2|40254.2|2
1655787260000|2022-06-21 04:54:20|40271.9|40251.9|40274.2|40254.2|40274.2|40254.2|40271.9|40251.9|0
1655787270000|2022-06-21 04:54:30|40271.4|40251.4|40271.4|40251.4|40271.4|40251.4|40271.4|40251.4|0
1655787280000|2022-06-21 04:54:40|40271.9|40251.9|40274.2|40254.2|40274.2|40254.2|40271.9|40251.9|0
1655787290000|2022-06-21 04:54:50|40271.4|40251.4|40271.4|40251.4|40271.4|40251.4|40271.4|40251.4|1
1655787300000|2022-06-21 04:55:00|40271.7|40251.7|40271.9|40251.9|40276.4|40256.4|40271.7|40251.7|4
1655787310000|2022-06-21 04:55:10|40271.4|40251.4|40276.9|40256.9|40276.9|40256.9|40271.4|40251.4|3
1655787320000|2022-06-21 04:55:20|40276.7|40256.7|40271.4|40251.4|40276.7|40256.7|40271.4|40251.4|3
1655787330000|2022-06-21 04:55:30|40271.7|40251.7|40271.9|40251.9|40271.9|40251.9|40271.7|40251.7|1
1655787340000|2022-06-21 04:55:40|40274.2|40254.2|40274.4|40254.4|40276.7|40256.7|40274.2|40254.2|0
1655787350000|2022-06-21 04:55:50|40276.7|40256.7|40276.9|40256.9|40276.9|40256.9|40276.7|40256.7|1
1655787380000|2022-06-21 04:56:20|40277.1|40257.1|40279.4|40259.4|40279.4|40259.4|40277.1|40257.1|3
1655787400000|2022-06-21 04:56:40|40279.2|40259.2|40279.4|40259.4|40279.4|40259.4|40276.9|40256.9|1
1655787440000|2022-06-21 04:57:20|40284.4|40264.4|40286.5|40266.5|40286.9|40266.9|40284.4|40264.4|2
1655787450000|2022-06-21 04:57:30|40286.9|40266.9|40286.5|40266.5|40286.9|40266.9|40286.5|40266.5|0
1655787460000|2022-06-21 04:57:40|40286.7|40266.7|40284.2|40264.2|40286.7|40266.7|40284.2|40264.2|1
1655787470000|2022-06-21 04:57:50|40281.7|40261.7|40286.7|40266.7|40286.7|40266.7|40281.7|40261.7|1
1655787480000|2022-06-21 04:58:00|40289.2|40269.2|40294.4|40274.4|40294.4|40274.4|40289.2|40269.2|2
1655787490000|2022-06-21 04:58:10|40296.7|40276.7|40296.7|40276.7|40296.7|40276.7|40296.7|40276.7|2
1655787510000|2022-06-21 04:58:30|40299.2|40279.2|40299.2|40279.2|40299.2|40279.2|40299.2|40279.2|0
1655787520000|2022-06-21 04:58:40|40296.7|40276.7|40296.7|40276.7|40296.7|40276.7|40294.4|40274.4|4
1655787530000|2022-06-21 04:58:50|40296.5|40276.5|40294.2|40274.2|40296.5|40276.5|40291.7|40271.7|0
1655787540000|2022-06-21 04:59:00|40291.7|40271.7|40291.7|40271.7|40291.7|40271.7|40291.7|40271.7|1
1655787570000|2022-06-21 04:59:30|40291.5|40271.5|40294.2|40274.2|40294.2|40274.2|40291.5|40271.5|3
1655787580000|2022-06-21 04:59:40|40296.5|40276.5|40296.5|40276.5|40296.5|40276.5|40296.5|40276.5|0
1655787590000|2022-06-21 04:59:50|40294.2|40274.2|40294.2|40274.2|40294.2|40274.2|40294.2|40274.2|1
1655787600000|2022-06-21 05:00:00|40291.9|40271.9|40296.7|40276.7|40296.9|40276.9|40286.9|40266.9|6
1655787610000|2022-06-21 05:00:10|40299.2|40279.2|40301.7|40281.7|40301.7|40281.7|40296.7|40276.7|1
1655787620000|2022-06-21 05:00:20|40304.2|40284.2|40304.2|40284.2|40304.2|40284.2|40304.2|40284.2|2
1655787630000|2022-06-21 05:00:30|40306.5|40286.5|40304|40284|40306.5|40286.5|40304|40284|0
1655787640000|2022-06-21 05:00:40|40304.2|40284.2|40306.7|40286.7|40306.7|40286.7|40304.2|40284.2|0
1655787650000|2022-06-21 05:00:50|40311.7|40291.7|40324.4|40304.4|40324.4|40304.4|40311.7|40291.7|13
1655787660000|2022-06-21 05:01:00|40326.9|40306.9|40331.5|40311.5|40336.2|40316.2|40324.2|40304.2|8
1655787670000|2022-06-21 05:01:10|40331.7|40311.7|40339.2|40319.2|40339.2|40319.2|40331.5|40311.5|4
1655787680000|2022-06-21 05:01:20|40341.5|40321.5|40339|40319|40344|40324|40339|40319|4
1655787690000|2022-06-21 05:01:30|40336.7|40316.7|40336.9|40316.9|40336.9|40316.9|40336.5|40316.5|0
1655787700000|2022-06-21 05:01:40|40336.5|40316.5|40328.7|40308.7|40336.9|40316.9|40328.7|40308.7|1
1655787710000|2022-06-21 05:01:50|40326.5|40306.5|40326.5|40306.5|40326.5|40306.5|40326.5|40306.5|1
1655787730000|2022-06-21 05:02:10|40326.9|40306.9|40316.7|40296.7|40326.9|40306.9|40316.7|40296.7|4
1655787740000|2022-06-21 05:02:20|40316.9|40296.9|40316.9|40296.9|40316.9|40296.9|40316.7|40296.7|0
1655787760000|2022-06-21 05:02:40|40319.2|40299.2|40319.2|40299.2|40319.2|40299.2|40319.2|40299.2|0
1655787770000|2022-06-21 05:02:50|40321.7|40301.7|40324.2|40304.2|40324.2|40304.2|40321.7|40301.7|1
1655787780000|2022-06-21 05:03:00|40321.7|40301.7|40324.2|40304.2|40324.2|40304.2|40321.7|40301.7|0
1655787790000|2022-06-21 05:03:10|40326.7|40306.7|40326.7|40306.7|40326.7|40306.7|40326.7|40306.7|0
1655787800000|2022-06-21 05:03:20|40324.2|40304.2|40321.7|40301.7|40324.2|40304.2|40321.7|40301.7|3
1655787810000|2022-06-21 05:03:30|40316.9|40296.9|40316.9|40296.9|40316.9|40296.9|40316.9|40296.9|1
1655787820000|2022-06-21 05:03:40|40319.2|40299.2|40319.2|40299.2|40321.7|40301.7|40319.2|40299.2|1
1655787830000|2022-06-21 05:03:50|40316.7|40296.7|40316.5|40296.5|40316.7|40296.7|40316.5|40296.5|0
1655787860000|2022-06-21 05:04:20|40314|40294|40308.7|40288.7|40314|40294|40308.7|40288.7|1
1655787870000|2022-06-21 05:04:30|40309|40289|40309|40289|40309|40289|40309|40289|0
1655787880000|2022-06-21 05:04:40|40309.2|40289.2|40309.2|40289.2|40311.9|40291.9|40309.2|40289.2|1
1655787890000|2022-06-21 05:04:50|40311.5|40291.5|40311.5|40291.5|40314.2|40294.2|40311.5|40291.5|0
1655787900000|2022-06-21 05:05:00|40309.2|40289.2|40309|40289|40309.2|40289.2|40309|40289|0
1655787910000|2022-06-21 05:05:10|40306.7|40286.7|40301.5|40281.5|40306.7|40286.7|40299.2|40279.2|1
1655787920000|2022-06-21 05:05:20|40299.2|40279.2|40291.5|40271.5|40299.2|40279.2|40291.5|40271.5|1
1655787930000|2022-06-21 05:05:30|40286.7|40266.7|40286.7|40266.7|40286.7|40266.7|40286.7|40266.7|3
1655787940000|2022-06-21 05:05:40|40283.7|40263.7|40276.5|40256.5|40283.7|40263.7|40276.5|40256.5|3
1655787950000|2022-06-21 05:05:50|40269.2|40249.2|40261.5|40241.5|40269.2|40249.2|40261.5|40241.5|1
1655787960000|2022-06-21 05:06:00|40256.5|40236.5|40248.7|40228.7|40256.5|40236.5|40248.7|40228.7|14
1655787970000|2022-06-21 05:06:10|40246.2|40226.2|40241.7|40221.7|40246.2|40226.2|40241.7|40221.7|6
1655787980000|2022-06-21 05:06:20|40241.5|40221.5|40239.2|40219.2|40241.7|40221.7|40239.2|40219.2|1
1655787990000|2022-06-21 05:06:30|40239|40219|40239.2|40219.2|40239.2|40219.2|40239|40219|4
1655788000000|2022-06-21 05:06:40|40239|40219|40239|40219|40239|40219|40239|40219|0
1655788010000|2022-06-21 05:06:50|40238.7|40218.7|40229.2|40209.2|40238.7|40218.7|40229.2|40209.2|6
1655788020000|2022-06-21 05:07:00|40229.4|40209.4|40236.9|40216.9|40236.9|40216.9|40229.2|40209.2|3
1655788030000|2022-06-21 05:07:10|40239.4|40219.4|40244.2|40224.2|40244.2|40224.2|40239.4|40219.4|2
1655788040000|2022-06-21 05:07:20|40244|40224|40244.2|40224.2|40244.2|40224.2|40244|40224|1
1655788060000|2022-06-21 05:07:40|40241.7|40221.7|40244.2|40224.2|40244.2|40224.2|40241.7|40221.7|1
1655788080000|2022-06-21 05:08:00|40241.7|40221.7|40236.5|40216.5|40241.7|40221.7|40236.5|40216.5|2
1655788110000|2022-06-21 05:08:30|40236.9|40216.9|40234.2|40214.2|40236.9|40216.9|40234.2|40214.2|2
1655788120000|2022-06-21 05:08:40|40234|40214|40233.7|40213.7|40234|40214|40233.7|40213.7|2
1655788130000|2022-06-21 05:08:50|40234|40214|40233.7|40213.7|40234|40214|40233.7|40213.7|0
1655788140000|2022-06-21 05:09:00|40234|40214|40239.4|40219.4|40239.7|40219.7|40233.7|40213.7|4
1655788150000|2022-06-21 05:09:10|40239.7|40219.7|40239.4|40219.4|40239.7|40219.7|40238.7|40218.7|4
1655788160000|2022-06-21 05:09:20|40241.9|40221.9|40251.7|40231.7|40251.9|40231.9|40241.7|40221.7|1
1655788170000|2022-06-21 05:09:30|40251.9|40231.9|40249.2|40229.2|40251.9|40231.9|40249.2|40229.2|0
1655788190000|2022-06-21 05:09:50|40249|40229|40246.5|40226.5|40249|40229|40246.5|40226.5|0
1655788200000|2022-06-21 05:10:00|40246.7|40226.7|40254.2|40234.2|40254.2|40234.2|40246.7|40226.7|3
1655788210000|2022-06-21 05:10:10|40256.5|40236.5|40254.2|40234.2|40256.5|40236.5|40254.2|40234.2|0
1655788220000|2022-06-21 05:10:20|40256.7|40236.7|40254.2|40234.2|40256.7|40236.7|40254.2|40234.2|0
1655788230000|2022-06-21 05:10:30|40256.7|40236.7|40251.7|40231.7|40256.7|40236.7|40251.7|40231.7|0
1655788240000|2022-06-21 05:10:40|40251.9|40231.9|40254.2|40234.2|40254.4|40234.4|40251.9|40231.9|0
1655788250000|2022-06-21 05:10:50|40251.9|40231.9|40251.9|40231.9|40251.9|40231.9|40251.9|40231.9|0
1655788260000|2022-06-21 05:11:00|40251.5|40231.5|40249.2|40229.2|40251.5|40231.5|40249|40229|0
1655788270000|2022-06-21 05:11:10|40249|40229|40246.5|40226.5|40249.2|40229.2|40246.5|40226.5|0
1655788280000|2022-06-21 05:11:20|40246.7|40226.7|40249.2|40229.2|40249.2|40229.2|40246.7|40226.7|0
1655788290000|2022-06-21 05:11:30|40249|40229|40249.2|40229.2|40249.2|40229.2|40249|40229|0
1655788300000|2022-06-21 05:11:40|40244.2|40224.2|40241.5|40221.5|40244.2|40224.2|40241.5|40221.5|7
1655788310000|2022-06-21 05:11:50|40241.3|40221.3|40239|40219|40241.5|40221.5|40239|40219|0
1655788320000|2022-06-21 05:12:00|40239.2|40219.2|40236.7|40216.7|40239.2|40219.2|40236.7|40216.7|3
1655788330000|2022-06-21 05:12:10|40234.2|40214.2|40234.2|40214.2|40234.2|40214.2|40234.2|40214.2|1
1655788340000|2022-06-21 05:12:20|40234|40214|40236.7|40216.7|40236.7|40216.7|40231.7|40211.7|1
1655788380000|2022-06-21 05:13:00|40239.2|40219.2|40231.7|40211.7|40239.2|40219.2|40231.7|40211.7|5
1655788390000|2022-06-21 05:13:10|40231.5|40211.5|40214.2|40194.2|40231.5|40211.5|40214.2|40194.2|4
1655788400000|2022-06-21 05:13:20|40211.7|40191.7|40206.5|40186.5|40211.7|40191.7|40206.5|40186.5|2
1655788410000|2022-06-21 05:13:30|40206.3|40186.3|40211.5|40191.5|40211.5|40191.5|40206.3|40186.3|8
1655788420000|2022-06-21 05:13:40|40209.2|40189.2|40206.5|40186.5|40209.2|40189.2|40206.5|40186.5|1
1655788430000|2022-06-21 05:13:50|40206.7|40186.7|40206.5|40186.5|40206.7|40186.7|40206.5|40186.5|0
1655788440000|2022-06-21 05:14:00|40206.7|40186.7|40199.5|40179.5|40206.7|40186.7|40199.5|40179.5|3
1655788450000|2022-06-21 05:14:10|40197|40177|40194.2|40174.2|40197|40177|40194.2|40174.2|6
1655788460000|2022-06-21 05:14:20|||||||||2
1655788470000|2022-06-21 05:14:30|40196.7|40176.7|40204.2|40184.2|40204.2|40184.2|40196.7|40176.7|9
1655788480000|2022-06-21 05:14:40|40206.7|40186.7|40206.7|40186.7|40206.7|40186.7|40206.7|40186.7|3
1655788490000|2022-06-21 05:14:50|40209.2|40189.2|40209.2|40189.2|40211.7|40191.7|40209.2|40189.2|2
1655788500000|2022-06-21 05:15:00|40207|40187|40201.5|40181.5|40207|40187|40201.5|40181.5|1
1655788510000|2022-06-21 05:15:10|40204|40184|40204.2|40184.2|40204.2|40184.2|40203.8|40183.8|1
1655788530000|2022-06-21 05:15:30|40204.5|40184.5|40214.5|40194.5|40214.5|40194.5|40204.5|40184.5|3
1655788540000|2022-06-21 05:15:40|40212|40192|40209.2|40189.2|40212|40192|40209.2|40189.2|0
1655788550000|2022-06-21 05:15:50|40209.5|40189.5|40209.2|40189.2|40211.7|40191.7|40209.2|40189.2|4
1655788560000|2022-06-21 05:16:00|40209.5|40189.5|40212|40192|40212|40192|40209.5|40189.5|0
1655788570000|2022-06-21 05:16:10|40209.5|40189.5|40209.5|40189.5|40209.5|40189.5|40209.2|40189.2|1
1655788580000|2022-06-21 05:16:20|40212|40192|40216.5|40196.5|40216.5|40196.5|40212|40192|8
1655788590000|2022-06-21 05:16:30|40216.7|40196.7|40217|40197|40217|40197|40216.7|40196.7|0
1655788600000|2022-06-21 05:16:40|40219.5|40199.5|40222|40202|40222|40202|40219.5|40199.5|2
1655788620000|2022-06-21 05:17:00|40222.2|40202.2|40229.5|40209.5|40229.5|40209.5|40222|40202|2
1655788630000|2022-06-21 05:17:10|40229.7|40209.7|40239|40219|40239|40219|40229.7|40209.7|0
1655788640000|2022-06-21 05:17:20|40241.7|40221.7|40241.7|40221.7|40241.7|40221.7|40241.7|40221.7|1
1655788650000|2022-06-21 05:17:30|40246.7|40226.7|40246.7|40226.7|40246.7|40226.7|40246.7|40226.7|1
1655788660000|2022-06-21 05:17:40|40249|40229|40249|40229|40249|40229|40249|40229|1
1655788670000|2022-06-21 05:17:50|40249.2|40229.2|40254|40234|40254.2|40234.2|40249.2|40229.2|2
1655788680000|2022-06-21 05:18:00|40254.2|40234.2|40249.2|40229.2|40254.2|40234.2|40249.2|40229.2|2
1655788690000|2022-06-21 05:18:10|40251.7|40231.7|40247|40227|40251.7|40231.7|40247|40227|0
1655788700000|2022-06-21 05:18:20|40249.2|40229.2|40251.7|40231.7|40251.7|40231.7|40249.2|40229.2|1
1655788710000|2022-06-21 05:18:30|40254|40234|40254|40234|40254|40234|40254|40234|0
1655788720000|2022-06-21 05:18:40|40251.7|40231.7|40249.2|40229.2|40251.7|40231.7|40249.2|40229.2|1
1655788730000|2022-06-21 05:18:50|||||||||1
1655788740000|2022-06-21 05:19:00|40249.5|40229.5|40246.7|40226.7|40251.7|40231.7|40246.7|40226.7|2
1655788750000|2022-06-21 05:19:10|40249.2|40229.2|40244.2|40224.2|40249.2|40229.2|40244.2|40224.2|0
1655788760000|2022-06-21 05:19:20|40244.5|40224.5|40246.7|40226.7|40246.7|40226.7|40244.5|40224.5|1
1655788770000|2022-06-21 05:19:30|40247|40227|40247|40227|40247|40227|40247|40227|4
1655788780000|2022-06-21 05:19:40|40246.5|40226.5|40247|40227|40247|40227|40246.5|40226.5|0
1655788800000|2022-06-21 05:20:00|40246.7|40226.7|40247|40227|40247|40227|40246.5|40226.5|1
1655788820000|2022-06-21 05:20:20|40246.5|40226.5|40246.5|40226.5|40247|40227|40244.2|40224.2|0
1655788830000|2022-06-21 05:20:30|40244.2|40224.2|40251.7|40231.7|40251.7|40231.7|40244.2|40224.2|0
1655788840000|2022-06-21 05:20:40|40249.2|40229.2|40249.2|40229.2|40249.2|40229.2|40249.2|40229.2|0
1655788850000|2022-06-21 05:20:50|40251.5|40231.5|40251.7|40231.7|40251.7|40231.7|40249.2|40229.2|0
1655788860000|2022-06-21 05:21:00|40246.7|40226.7|40246.7|40226.7|40246.7|40226.7|40246.7|40226.7|1
1655788880000|2022-06-21 05:21:20|40249.2|40229.2|40249.2|40229.2|40249.2|40229.2|40249.2|40229.2|1
1655788890000|2022-06-21 05:21:30|||||||||1
1655788900000|2022-06-21 05:21:40|40254.2|40234.2|40252|40232|40257|40237|40252|40232|3
1655788910000|2022-06-21 05:21:50|40251.5|40231.5|40251.5|40231.5|40251.5|40231.5|40251.5|40231.5|1
1655788920000|2022-06-21 05:22:00|40249.2|40229.2|40251.7|40231.7|40251.7|40231.7|40249|40229|1
1655788930000|2022-06-21 05:22:10|40249|40229|40249|40229|40249.2|40229.2|40249|40229|1
1655788940000|2022-06-21 05:22:20|40251.7|40231.7|40251.7|40231.7|40251.7|40231.7|40251.7|40231.7|3
1655788960000|2022-06-21 05:22:40|40249.5|40229.5|40249.5|40229.5|40249.5|40229.5|40249.5|40229.5|1
1655788970000|2022-06-21 05:22:50|40251.5|40231.5|40249.2|40229.2|40251.5|40231.5|40249|40229|1
1655788980000|2022-06-21 05:23:00|40251.7|40231.7|40251.7|40231.7|40251.7|40231.7|40249.2|40229.2|0
1655788990000|2022-06-21 05:23:10|40249.2|40229.2|40241.7|40221.7|40249.2|40229.2|40241.7|40221.7|5
1655789000000|2022-06-21 05:23:20|40239.5|40219.5|40232.2|40212.2|40239.5|40219.5|40231.5|40211.5|4
1655789010000|2022-06-21 05:23:30|40234.5|40214.5|40237|40217|40237|40217|40234.5|40214.5|1
1655789020000|2022-06-21 05:23:40|40234.7|40214.7|40234.7|40214.7|40234.7|40214.7|40234.5|40214.5|1
1655789030000|2022-06-21 05:23:50|40234.5|40214.5|40234.5|40214.5|40234.7|40214.7|40234.5|40214.5|0
1655789040000|2022-06-21 05:24:00|40239.2|40219.2|40237|40217|40239.2|40219.2|40236.7|40216.7|2
1655789050000|2022-06-21 05:24:10|40237.2|40217.2|40244|40224|40244|40224|40237.2|40217.2|1
1655789060000|2022-06-21 05:24:20|40244.2|40224.2|40249.2|40229.2|40249.5|40229.5|40244|40224|2
1655789070000|2022-06-21 05:24:30|40249.5|40229.5|40239.2|40219.2|40254.2|40234.2|40239.2|40219.2|4
1655789080000|2022-06-21 05:24:40|40244.2|40224.2|40244.7|40224.7|40244.7|40224.7|40244.2|40224.2|6
1655789090000|2022-06-21 05:24:50|40244.5|40224.5|40244.2|40224.2|40244.7|40224.7|40242|40222|1
1655789100000|2022-06-21 05:25:00|40244.5|40224.5|40244.7|40224.7|40247.2|40227.2|40244.2|40224.2|5
1655789110000|2022-06-21 05:25:10|40244.5|40224.5|40247|40227|40247|40227|40244.5|40224.5|1
1655789120000|2022-06-21 05:25:20|40247.4|40227.4|40254.2|40234.2|40254.2|40234.2|40247.2|40227.2|1
1655789130000|2022-06-21 05:25:30|40251.5|40231.5|40249.2|40229.2|40251.5|40231.5|40249.2|40229.2|0
1655789140000|2022-06-21 05:25:40|40249.5|40229.5|40249.2|40229.2|40249.5|40229.5|40249.2|40229.2|3
1655789150000|2022-06-21 05:25:50|40251.7|40231.7|40254.5|40234.5|40257|40237|40251.7|40231.7|9
1655789160000|2022-06-21 05:26:00|40256.7|40236.7|40256.7|40236.7|40256.7|40236.7|40254.2|40234.2|0
1655789170000|2022-06-21 05:26:10|40257|40237|40256.5|40236.5|40257|40237|40256.5|40236.5|2
1655789180000|2022-06-21 05:26:20|40256.7|40236.7|40254.2|40234.2|40256.7|40236.7|40254.2|40234.2|1
1655789190000|2022-06-21 05:26:30|40256.5|40236.5|40256.5|40236.5|40256.5|40236.5|40256.5|40236.5|0
1655789220000|2022-06-21 05:27:00|40254.2|40234.2|40249.2|40229.2|40254.2|40234.2|40249.2|40229.2|2
1655789230000|2022-06-21 05:27:10|40246.7|40226.7|40241.7|40221.7|40246.7|40226.7|40239.2|40219.2|8
1655789240000|2022-06-21 05:27:20|40239.2|40219.2|40234.2|40214.2|40239.2|40219.2|40233.8|40213.8|6
1655789250000|2022-06-21 05:27:30|40234.5|40214.5|40242|40222|40244.2|40224.2|40234.5|40214.5|8
1655789260000|2022-06-21 05:27:40|40241.7|40221.7|40239.5|40219.5|40241.7|40221.7|40239.5|40219.5|1
1655789270000|2022-06-21 05:27:50|40237.2|40217.2|40237.2|40217.2|40237.2|40217.2|40237.2|40217.2|0
1655789280000|2022-06-21 05:28:00|40237.4|40217.4|40242.4|40222.4|40242.4|40222.4|40237.4|40217.4|5
1655789290000|2022-06-21 05:28:10|40242|40222|40239.7|40219.7|40242.4|40222.4|40239.5|40219.5|1
1655789300000|2022-06-21 05:28:20|40237.2|40217.2|40239.7|40219.7|40239.7|40219.7|40237.2|40217.2|1
1655789310000|2022-06-21 05:28:30|40239.5|40219.5|40234.7|40214.7|40239.7|40219.7|40234.7|40214.7|0
1655789320000|2022-06-21 05:28:40|40232.4|40212.4|40232.2|40212.2|40237.2|40217.2|40232.2|40212.2|0
1655789330000|2022-06-21 05:28:50|40234.7|40214.7|40239.7|40219.7|40239.7|40219.7|40234.7|40214.7|0
1655789340000|2022-06-21 05:29:00|40240.2|40220.2|40237.4|40217.4|40240.2|40220.2|40237.4|40217.4|2
1655789350000|2022-06-21 05:29:10|40239.7|40219.7|40239.7|40219.7|40239.7|40219.7|40237.2|40217.2|1
1655789360000|2022-06-21 05:29:20|40237.4|40217.4|40244.7|40224.7|40244.7|40224.7|40237.4|40217.4|3
1655789370000|2022-06-21 05:29:30|40242.4|40222.4|40244.9|40224.9|40244.9|40224.9|40242.2|40222.2|2
1655789380000|2022-06-21 05:29:40|40242.2|40222.2|40232|40212|40242.4|40222.4|40232|40212|5
1655789390000|2022-06-21 05:29:50|40229.7|40209.7|40229.7|40209.7|40229.7|40209.7|40229.7|40209.7|0
1655789400000|2022-06-21 05:30:00|40227.2|40207.2|40197.4|40177.4|40227.2|40207.2|40189.7|40169.7|48
1655789410000|2022-06-21 05:30:10|40197.2|40177.2|40184.3|40164.3|40209.5|40189.5|40184.3|40164.3|42
1655789420000|2022-06-21 05:30:20|40184|40164|40176.8|40156.8|40184|40164|40176.8|40156.8|5
1655789430000|2022-06-21 05:30:30|40176.5|40156.5|40192|40172|40194.3|40174.3|40174|40154|10
1655789440000|2022-06-21 05:30:40|40186.8|40166.8|40181.8|40161.8|40186.8|40166.8|40179.3|40159.3|14
1655789450000|2022-06-21 05:30:50|40186.8|40166.8|40186.8|40166.8|40186.8|40166.8|40184.3|40164.3|5
1655789460000|2022-06-21 05:31:00|40184|40164|40174.3|40154.3|40184|40164|40174|40154|14
1655789470000|2022-06-21 05:31:10|40173.8|40153.8|40171.5|40151.5|40173.8|40153.8|40168.8|40148.8|11
1655789480000|2022-06-21 05:31:20|40171.8|40151.8|40159|40139|40171.8|40151.8|40156.3|40136.3|25
1655789490000|2022-06-21 05:31:30|40156.5|40136.5|40156.8|40136.8|40156.8|40136.8|40149.3|40129.3|15
1655789500000|2022-06-21 05:31:40|40159|40139|40134|40114|40159|40139|40131.8|40111.8|27
1655789510000|2022-06-21 05:31:50|40141.3|40121.3|40128.8|40108.8|40146.5|40126.5|40128.8|40108.8|19
1655789520000|2022-06-21 05:32:00|40133.6|40113.6|40136.5|40116.5|40136.5|40116.5|40128.8|40108.8|24
1655789530000|2022-06-21 05:32:10|40136.8|40116.8|40134.3|40114.3|40141.5|40121.5|40134.3|40114.3|18
1655789540000|2022-06-21 05:32:20|40134.5|40114.5|40144|40124|40144|40124|40134.5|40114.5|4
1655789550000|2022-06-21 05:32:30|40143.8|40123.8|40139.5|40119.5|40143.8|40123.8|40139.3|40119.3|0
1655789560000|2022-06-21 05:32:40|40139.3|40119.3|40131.5|40111.5|40139.5|40119.5|40131.5|40111.5|9
1655789570000|2022-06-21 05:32:50|40133.8|40113.8|40134|40114|40134|40114|40131.5|40111.5|13
1655789580000|2022-06-21 05:33:00|40134.3|40114.3|40119|40099|40136.1|40116.1|40118.8|40098.8|12
1655789590000|2022-06-21 05:33:10|40116.8|40096.8|40124.3|40104.3|40124.3|40104.3|40109.3|40089.3|13
1655789600000|2022-06-21 05:33:20|40122|40102|40121.5|40101.5|40122|40102|40119.3|40099.3|0
1655789610000|2022-06-21 05:33:30|40121.8|40101.8|40121.5|40101.5|40121.8|40101.8|40119|40099|5
1655789620000|2022-06-21 05:33:40|40121.3|40101.3|40114|40094|40121.3|40101.3|40113.8|40093.8|4
1655789630000|2022-06-21 05:33:50|40114.3|40094.3|40116.5|40096.5|40117|40097|40114.3|40094.3|1
1655789640000|2022-06-21 05:34:00|40111.8|40091.8|40092|40072|40111.8|40091.8|40092|40072|26
1655789650000|2022-06-21 05:34:10|40094.3|40074.3|40101.8|40081.8|40101.8|40081.8|40094.3|40074.3|1
1655789660000|2022-06-21 05:34:20|40102|40082|40106.8|40086.8|40106.8|40086.8|40101.5|40081.5|3
1655789670000|2022-06-21 05:34:30|40107|40087|40106.8|40086.8|40109.3|40089.3|40103.8|40083.8|2
1655789680000|2022-06-21 05:34:40|40109.3|40089.3|40119.3|40099.3|40119.5|40099.5|40109.3|40089.3|5
1655789690000|2022-06-21 05:34:50|40119.5|40099.5|40121.8|40101.8|40121.8|40101.8|40119.5|40099.5|3
1655789700000|2022-06-21 05:35:00|40121.5|40101.5|40106.8|40086.8|40121.5|40101.5|40106.8|40086.8|7
1655789710000|2022-06-21 05:35:10|40106.5|40086.5|40099|40079|40106.5|40086.5|40096.5|40076.5|1
1655789720000|2022-06-21 05:35:20|40099.3|40079.3|40101.8|40081.8|40104.3|40084.3|40099.3|40079.3|2
1655789730000|2022-06-21 05:35:30|40104.3|40084.3|40109.3|40089.3|40109.3|40089.3|40101.8|40081.8|1
1655789740000|2022-06-21 05:35:40|40111.5|40091.5|40109.3|40089.3|40114.3|40094.3|40109.3|40089.3|2
1655789750000|2022-06-21 05:35:50|40107|40087|40096.5|40076.5|40107|40087|40096.5|40076.5|10
1655789760000|2022-06-21 05:36:00|40096.3|40076.3|40086.8|40066.8|40096.3|40076.3|40086.8|40066.8|4
1655789770000|2022-06-21 05:36:10|40089.3|40069.3|40086.5|40066.5|40089.3|40069.3|40086.5|40066.5|5
1655789780000|2022-06-21 05:36:20|40079.3|40059.3|40093.8|40073.8|40093.8|40073.8|40079|40059|9
1655789790000|2022-06-21 05:36:30|40094|40074|40096.8|40076.8|40099.5|40079.5|40094|40074|9
1655789800000|2022-06-21 05:36:40|40094.5|40074.5|40094.5|40074.5|40096.8|40076.8|40094.5|40074.5|0
1655789810000|2022-06-21 05:36:50|40094.3|40074.3|40084.3|40064.3|40094.3|40074.3|40084.3|40064.3|4
1655789820000|2022-06-21 05:37:00|40081.8|40061.8|40084.5|40064.5|40084.5|40064.5|40081.8|40061.8|5
1655789830000|2022-06-21 05:37:10|40084.7|40064.7|40087|40067|40087|40067|40084.5|40064.5|4
1655789840000|2022-06-21 05:37:20|40089.3|40069.3|40086.8|40066.8|40089.3|40069.3|40086.8|40066.8|2
1655789850000|2022-06-21 05:37:30|40087|40067|40089.3|40069.3|40089.3|40069.3|40086.8|40066.8|4
1655789860000|2022-06-21 05:37:40|40089|40069|40086.8|40066.8|40089|40069|40084.3|40064.3|1
1655789870000|2022-06-21 05:37:50|40082|40062|40099.3|40079.3|40101.8|40081.8|40082|40062|7
1655789880000|2022-06-21 05:38:00|40101.5|40081.5|40096.8|40076.8|40101.5|40081.5|40096.8|40076.8|1
1655789890000|2022-06-21 05:38:10|40097|40077|40106.8|40086.8|40106.8|40086.8|40096.8|40076.8|3
1655789900000|2022-06-21 05:38:20|40104.3|40084.3|40106.8|40086.8|40106.8|40086.8|40104.3|40084.3|5
1655789910000|2022-06-21 05:38:30|40107|40087|40107|40087|40107|40087|40106.8|40086.8|0
1655789920000|2022-06-21 05:38:40|40111.5|40091.5|40111.5|40091.5|40111.5|40091.5|40111.5|40091.5|0
1655789930000|2022-06-21 05:38:50|40111.8|40091.8|40109.5|40089.5|40111.8|40091.8|40109.5|40089.5|2
1655789940000|2022-06-21 05:39:00|40109.3|40089.3|40107|40087|40109.3|40089.3|40107|40087|1
1655789950000|2022-06-21 05:39:10|40104.3|40084.3|40104.3|40084.3|40104.3|40084.3|40104.3|40084.3|0
1655789960000|2022-06-21 05:39:20|40106.5|40086.5|40104.3|40084.3|40106.8|40086.8|40104|40084|4
1655789970000|2022-06-21 05:39:30|40106.5|40086.5|40114.3|40094.3|40114.3|40094.3|40101.8|40081.8|10
1655789980000|2022-06-21 05:39:40|||||||||1
1655789990000|2022-06-21 05:39:50|40116.5|40096.5|40114.3|40094.3|40117|40097|40114.3|40094.3|0
1655790000000|2022-06-21 05:40:00|40116.8|40096.8|40117|40097|40117.2|40097.2|40116.8|40096.8|6
1655790010000|2022-06-21 05:40:10|40116.8|40096.8|40107|40087|40116.8|40096.8|40107|40087|3
1655790020000|2022-06-21 05:40:20|40109.3|40089.3|40099.3|40079.3|40109.3|40089.3|40099|40079|5
1655790030000|2022-06-21 05:40:30|40094.3|40074.3|40087.2|40067.2|40096.8|40076.8|40087.2|40067.2|3
1655790040000|2022-06-21 05:40:40|40087|40067|40087|40067|40087|40067|40087|40067|1
1655790050000|2022-06-21 05:40:50|40086.8|40066.8|40066.8|40046.8|40086.8|40066.8|40064.5|40044.5|13
1655790060000|2022-06-21 05:41:00|40069.3|40049.3|40064.3|40044.3|40069.7|40049.7|40064.3|40044.3|5
1655790070000|2022-06-21 05:41:10|40064|40044|40064|40044|40064.3|40044.3|40064|40044|0
1655790080000|2022-06-21 05:41:20|40061.8|40041.8|40061.8|40041.8|40061.8|40041.8|40061.8|40041.8|1
1655790090000|2022-06-21 05:41:30|40062|40042|40066.8|40046.8|40066.8|40046.8|40062|40042|5
1655790100000|2022-06-21 05:41:40|40071.3|40051.3|40066.8|40046.8|40071.3|40051.3|40066.8|40046.8|3
1655790110000|2022-06-21 05:41:50|40066.6|40046.6|40061.8|40041.8|40066.6|40046.6|40061.8|40041.8|10
1655790120000|2022-06-21 05:42:00|40062|40042|40069.5|40049.5|40069.5|40049.5|40062|40042|5
1655790130000|2022-06-21 05:42:10|40069.3|40049.3|40074.3|40054.3|40074.3|40054.3|40069.3|40049.3|5
1655790140000|2022-06-21 05:42:20|40071.6|40051.6|40069.7|40049.7|40074.3|40054.3|40069.3|40049.3|3
1655790150000|2022-06-21 05:42:30|40074.3|40054.3|40072|40052|40074.3|40054.3|40069.5|40049.5|5
1655790160000|2022-06-21 05:42:40|40069.1|40049.1|40069.3|40049.3|40069.3|40049.3|40069.1|40049.1|2
1655790170000|2022-06-21 05:42:50|40069.5|40049.5|40069.7|40049.7|40069.7|40049.7|40069.5|40049.5|4
1655790180000|2022-06-21 05:43:00|40070|40050|40097.5|40077.5|40097.5|40077.5|40069.7|40049.7|10
1655790190000|2022-06-21 05:43:10|40097.2|40077.2|40099.3|40079.3|40099.3|40079.3|40092.2|40072.2|3
1655790200000|2022-06-21 05:43:20|40096.8|40076.8|40096.8|40076.8|40096.8|40076.8|40096.8|40076.8|0
1655790210000|2022-06-21 05:43:30|40099.3|40079.3|40096.8|40076.8|40099.3|40079.3|40096.8|40076.8|3
1655790220000|2022-06-21 05:43:40|40097|40077|40096.8|40076.8|40099.3|40079.3|40096.8|40076.8|1
1655790230000|2022-06-21 05:43:50|||||||||2
1655790240000|2022-06-21 05:44:00|40094.3|40074.3|40074.3|40054.3|40094.3|40074.3|40074.3|40054.3|4
1655790250000|2022-06-21 05:44:10|40076.8|40056.8|40079.1|40059.1|40079.1|40059.1|40076.8|40056.8|2
1655790260000|2022-06-21 05:44:20|40076.8|40056.8|40081.6|40061.6|40081.6|40061.6|40076.8|40056.8|1
1655790270000|2022-06-21 05:44:30|40077|40057|40076.8|40056.8|40077|40057|40076.8|40056.8|4
1655790280000|2022-06-21 05:44:40|40076.6|40056.6|40074.3|40054.3|40076.6|40056.6|40074.3|40054.3|1
1655790290000|2022-06-21 05:44:50|40069.3|40049.3|40069.3|40049.3|40071.8|40051.8|40069.3|40049.3|8
1655790300000|2022-06-21 05:45:00|40071.6|40051.6|40081.8|40061.8|40081.8|40061.8|40071.6|40051.6|5
1655790310000|2022-06-21 05:45:10|40084.3|40064.3|40076.8|40056.8|40084.3|40064.3|40076.8|40056.8|6
1655790320000|2022-06-21 05:45:20|40076.6|40056.6|40064.3|40044.3|40076.6|40056.6|40059.3|40039.3|11
1655790330000|2022-06-21 05:45:30|40066.6|40046.6|40061.8|40041.8|40066.6|40046.6|40061.8|40041.8|0
1655790340000|2022-06-21 05:45:40|40061.6|40041.6|40056.8|40036.8|40061.6|40041.6|40056.8|40036.8|1
1655790350000|2022-06-21 05:45:50|40057|40037|40057|40037|40061.6|40041.6|40054.3|40034.3|2
1655790360000|2022-06-21 05:46:00|40059.5|40039.5|40067|40047|40067|40047|40057|40037|4
1655790370000|2022-06-21 05:46:10|40069.5|40049.5|40064.3|40044.3|40072|40052|40064.3|40044.3|3
1655790380000|2022-06-21 05:46:20|40062|40042|40059.3|40039.3|40062|40042|40059.3|40039.3|3
1655790390000|2022-06-21 05:46:30|40057|40037|40051.8|40031.8|40059.3|40039.3|40051.8|40031.8|2
1655790400000|2022-06-21 05:46:40|40051.6|40031.6|40039.3|40019.3|40051.6|40031.6|40038.8|40018.8|8
1655790410000|2022-06-21 05:46:50|40039.1|40019.1|40026.8|40006.8|40039.1|40019.1|40026.8|40006.8|21
1655790420000|2022-06-21 05:47:00|40024.3|40004.3|40001.8|39981.8|40024.3|40004.3|39999.3|39979.3|49
1655790430000|2022-06-21 05:47:10|40001.6|39981.6|40009.1|39989.1|40009.1|39989.1|39999.3|39979.3|15
1655790440000|2022-06-21 05:47:20|40006.8|39986.8|39999.3|39979.3|40009.1|39989.1|39997|39977|3
1655790450000|2022-06-21 05:47:30|39999.1|39979.1|40009.5|39989.5|40009.5|39989.5|39999.1|39979.1|15
1655790460000|2022-06-21 05:47:40|40009.3|39989.3|40009.3|39989.3|40012|39992|40009.3|39989.3|5
1655790470000|2022-06-21 05:47:50|40007|39987|40004.8|39984.8|40007.3|39987.3|40004.8|39984.8|1
1655790480000|2022-06-21 05:48:00|40007.3|39987.3|40007.3|39987.3|40007.3|39987.3|40007.3|39987.3|5
1655790490000|2022-06-21 05:48:10|40007|39987|40007.3|39987.3|40007.3|39987.3|40004.8|39984.8|0
1655790500000|2022-06-21 05:48:20|40004.8|39984.8|39993.8|39973.8|40004.8|39984.8|39993.8|39973.8|29
1655790510000|2022-06-21 05:48:30|39991.8|39971.8|40001.6|39981.6|40004.3|39984.3|39989.3|39969.3|3
1655790520000|2022-06-21 05:48:40|40001.8|39981.8|40004.1|39984.1|40006.6|39986.6|40001.8|39981.8|0
1655790530000|2022-06-21 05:48:50|40003.8|39983.8|40004.5|39984.5|40004.5|39984.5|40001.6|39981.6|4
1655790540000|2022-06-21 05:49:00|40006.8|39986.8|40011.8|39991.8|40011.8|39991.8|40006.8|39986.8|4
1655790550000|2022-06-21 05:49:10|40009.1|39989.1|40006.8|39986.8|40009.3|39989.3|40006.8|39986.8|2
1655790560000|2022-06-21 05:49:20|40007|39987|40004.5|39984.5|40007|39987|40004.5|39984.5|4
1655790570000|2022-06-21 05:49:30|40004.8|39984.8|40012|39992|40012|39992|40004.8|39984.8|10
1655790580000|2022-06-21 05:49:40|40009.8|39989.8|40007.3|39987.3|40011.8|39991.8|40007.3|39987.3|1
1655790590000|2022-06-21 05:49:50|40002.5|39982.5|40007.3|39987.3|40007.3|39987.3|40002.5|39982.5|1
1655790600000|2022-06-21 05:50:00|40004.8|39984.8|40004.8|39984.8|40004.8|39984.8|40002.3|39982.3|6
1655790610000|2022-06-21 05:50:10|40007|39987|39999.8|39979.8|40007.5|39987.5|39999.8|39979.8|1
1655790620000|2022-06-21 05:50:20|39994.8|39974.8|39994.8|39974.8|39994.8|39974.8|39994.8|39974.8|0
1655790640000|2022-06-21 05:50:40|39997.3|39977.3|40012.3|39992.3|40012.3|39992.3|39997.3|39977.3|7
1655790650000|2022-06-21 05:50:50|40017|39997|40019.8|39999.8|40019.8|39999.8|40017|39997|4
1655790660000|2022-06-21 05:51:00|40022|40002|40027|40007|40027|40007|40022|40002|2
1655790670000|2022-06-21 05:51:10|40027.3|40007.3|40034.3|40014.3|40037|40017|40027|40007|7
1655790680000|2022-06-21 05:51:20|40031.8|40011.8|40031.8|40011.8|40031.8|40011.8|40031.8|40011.8|0
1655790690000|2022-06-21 05:51:30|40034.3|40014.3|40034.3|40014.3|40039.5|40019.5|40029.3|40009.3|5
1655790700000|2022-06-21 05:51:40|40034.8|40014.8|40034.1|40014.1|40036.6|40016.6|40034.1|40014.1|2
1655790710000|2022-06-21 05:51:50|40031.8|40011.8|40034.1|40014.1|40034.1|40014.1|40031.8|40011.8|1
1655790720000|2022-06-21 05:52:00|40034.3|40014.3|40041.6|40021.6|40041.8|40021.8|40034.3|40014.3|9
1655790730000|2022-06-21 05:52:10|40039.1|40019.1|40039.1|40019.1|40039.3|40019.3|40038.8|40018.8|0
1655790740000|2022-06-21 05:52:20|40038.8|40018.8|40038.8|40018.8|40038.8|40018.8|40038.8|40018.8|1
1655790750000|2022-06-21 05:52:30|40036.6|40016.6|40036.8|40016.8|40036.8|40016.8|40036.6|40016.6|4
1655790760000|2022-06-21 05:52:40|40037|40017|40036.8|40016.8|40037|40017|40036.8|40016.8|1
1655790770000|2022-06-21 05:52:50|40037|40017|40026.8|40006.8|40037|40017|40026.8|40006.8|8
1655790780000|2022-06-21 05:53:00|40027|40007|40037|40017|40037|40017|40027|40007|10
1655790790000|2022-06-21 05:53:10|40036.8|40016.8|40036.8|40016.8|40036.8|40016.8|40034.3|40014.3|2
1655790800000|2022-06-21 05:53:20|40037|40017|40036.6|40016.6|40039.3|40019.3|40036.6|40016.6|6
1655790810000|2022-06-21 05:53:30|40036.3|40016.3|40026.8|40006.8|40036.3|40016.3|40026.6|40006.6|1
1655790820000|2022-06-21 05:53:40|40027|40007|40026.6|40006.6|40029.3|40009.3|40024.1|40004.1|1
1655790830000|2022-06-21 05:53:50|40024.1|40004.1|40024.3|40004.3|40024.3|40004.3|40021.8|40001.8|0
1655790840000|2022-06-21 05:54:00|40021.8|40001.8|40022|40002|40022|40002|40021.8|40001.8|0
1655790850000|2022-06-21 05:54:10|40026.8|40006.8|40031.6|40011.6|40031.8|40011.8|40026.8|40006.8|2
1655790860000|2022-06-21 05:54:20|40029.3|40009.3|40024.3|40004.3|40029.3|40009.3|40024.3|40004.3|1
1655790870000|2022-06-21 05:54:30|40022|40002|40022|40002|40022|40002|40022|40002|0
1655790880000|2022-06-21 05:54:40|40024.3|40004.3|40021.8|40001.8|40024.3|40004.3|40021.8|40001.8|2
1655790890000|2022-06-21 05:54:50|40024.3|40004.3|40024.3|40004.3|40026.6|40006.6|40021.8|40001.8|3
1655790900000|2022-06-21 05:55:00|40026.8|40006.8|40029.3|40009.3|40031.8|40011.8|40026.8|40006.8|6
1655790910000|2022-06-21 05:55:10|40031.8|40011.8|40029.3|40009.3|40032|40012|40029.3|40009.3|1
1655790920000|2022-06-21 05:55:20|40027|40007|40029.3|40009.3|40032|40012|40027|40007|0
1655790930000|2022-06-21 05:55:30|40032|40012|40029.3|40009.3|40032|40012|40029.3|40009.3|0
1655790940000|2022-06-21 05:55:40|40031.8|40011.8|40032|40012|40032|40012|40031.8|40011.8|0
1655790950000|2022-06-21 05:55:50|40034.3|40014.3|40034.8|40014.8|40034.8|40014.8|40034.3|40014.3|6
1655790960000|2022-06-21 05:56:00|40034.5|40014.5|40032|40012|40034.8|40014.8|40032|40012|3
1655790970000|2022-06-21 05:56:10|40031.8|40011.8|40029.3|40009.3|40031.8|40011.8|40029.3|40009.3|0
1655790980000|2022-06-21 05:56:20|40027|40007|40016.8|39996.8|40027|40007|40016.8|39996.8|7
1655791000000|2022-06-21 05:56:40|40017|39997|40019.3|39999.3|40019.3|39999.3|40016.8|39996.8|0
1655791010000|2022-06-21 05:56:50|40017|39997|40016.8|39996.8|40017|39997|40016.8|39996.8|4
1655791020000|2022-06-21 05:57:00|40016.6|39996.6|40004.3|39984.3|40016.6|39996.6|40004.3|39984.3|10
1655791030000|2022-06-21 05:57:10|40006.8|39986.8|40017|39997|40019.3|39999.3|40006.8|39986.8|10
1655791040000|2022-06-21 05:57:20|40019.3|39999.3|40024.3|40004.3|40029.3|40009.3|40019.3|39999.3|6
1655791050000|2022-06-21 05:57:30|40026.8|40006.8|40024.5|40004.5|40026.8|40006.8|40021.8|40001.8|5
1655791060000|2022-06-21 05:57:40|40026.8|40006.8|40024.3|40004.3|40026.8|40006.8|40021.8|40001.8|3
1655791070000|2022-06-21 05:57:50|40021.8|40001.8|40021.6|40001.6|40021.8|40001.8|40021.6|40001.6|0
1655791080000|2022-06-21 05:58:00|40021.8|40001.8|40021.8|40001.8|40024.1|40004.1|40021.8|40001.8|1
1655791090000|2022-06-21 05:58:10|40024.3|40004.3|40021.8|40001.8|40024.3|40004.3|40021.6|40001.6|3
1655791100000|2022-06-21 05:58:20|40019.3|39999.3|40019.3|39999.3|40019.3|39999.3|40019.3|39999.3|2
1655791110000|2022-06-21 05:58:30|40021.6|40001.6|40021.8|40001.8|40021.8|40001.8|40021.6|40001.6|1
1655791120000|2022-06-21 05:58:40|40024.3|40004.3|40021.4|40001.4|40024.3|40004.3|40021.4|40001.4|2
1655791130000|2022-06-21 05:58:50|40021.6|40001.6|40021.8|40001.8|40021.8|40001.8|40021.6|40001.6|1
1655791140000|2022-06-21 05:59:00|40022|40002|40032|40012|40032|40012|40022|40002|4
1655791150000|2022-06-21 05:59:10|40032.3|40012.3|40044.5|40024.5|40044.5|40024.5|40032.3|40012.3|17
1655791160000|2022-06-21 05:59:20|40044.3|40024.3|40042.1|40022.1|40044.3|40024.3|40042.1|40022.1|1
1655791170000|2022-06-21 05:59:30|40042.3|40022.3|40052.1|40032.1|40052.1|40032.1|40042.3|40022.3|0
1655791180000|2022-06-21 05:59:40|40049.8|40029.8|40049.8|40029.8|40049.8|40029.8|40049.8|40029.8|1
1655791190000|2022-06-21 05:59:50|40052.3|40032.3|40047.3|40027.3|40052.3|40032.3|40047.3|40027.3|3
1655791200000|2022-06-21 06:00:00|40049.6|40029.6|40044.8|40024.8|40049.6|40029.6|40034.8|40014.8|8
1655791210000|2022-06-21 06:00:10|40047.3|40027.3|40054.8|40034.8|40054.8|40034.8|40047.3|40027.3|5
1655791220000|2022-06-21 06:00:20|40057.1|40037.1|40062.3|40042.3|40062.5|40042.5|40057.1|40037.1|2
1655791230000|2022-06-21 06:00:30|40062.5|40042.5|40067.3|40047.3|40067.3|40047.3|40062.3|40042.3|4
1655791240000|2022-06-21 06:00:40|40069.6|40049.6|40082.3|40062.3|40085|40065|40069.6|40049.6|11
1655791250000|2022-06-21 06:00:50|40082.1|40062.1|40077.3|40057.3|40082.1|40062.1|40075.2|40055.2|2
1655791260000|2022-06-21 06:01:00|40080|40060|40089.8|40069.8|40089.8|40069.8|40080|40060|5
1655791270000|2022-06-21 06:01:10|40087.5|40067.5|40084.8|40064.8|40092.3|40072.3|40084.8|40064.8|5
1655791280000|2022-06-21 06:01:20|40087.1|40067.1|40079.8|40059.8|40087.1|40067.1|40079.8|40059.8|4
1655791290000|2022-06-21 06:01:30|40082.3|40062.3|40077.5|40057.5|40082.3|40062.3|40077.5|40057.5|1
1655791300000|2022-06-21 06:01:40|40077.1|40057.1|40072.3|40052.3|40077.1|40057.1|40072.3|40052.3|5
1655791310000|2022-06-21 06:01:50|40072.1|40052.1|40072.1|40052.1|40072.1|40052.1|40072.1|40052.1|2
1655791320000|2022-06-21 06:02:00|40076.8|40056.8|40081.6|40061.6|40082.1|40062.1|40076.8|40056.8|6
1655791330000|2022-06-21 06:02:10|40081.4|40061.4|40081.1|40061.1|40081.4|40061.4|40081.1|40061.1|0
1655791340000|2022-06-21 06:02:20|40081.4|40061.4|40078.9|40058.9|40081.6|40061.6|40078.9|40058.9|0
1655791350000|2022-06-21 06:02:30|40079.1|40059.1|40054.3|40034.3|40079.1|40059.1|40054.3|40034.3|34
1655791360000|2022-06-21 06:02:40|40054.1|40034.1|40061.8|40041.8|40061.8|40041.8|40051.6|40031.6|5
1655791370000|2022-06-21 06:02:50|40062.1|40042.1|40059.6|40039.6|40062.1|40042.1|40059.6|40039.6|3
1655791380000|2022-06-21 06:03:00|40061.8|40041.8|40062.1|40042.1|40062.1|40042.1|40061.8|40041.8|0
1655791390000|2022-06-21 06:03:10|40059.6|40039.6|40061.6|40041.6|40062.1|40042.1|40059.6|40039.6|0
1655791400000|2022-06-21 06:03:20|40059.3|40039.3|40059.3|40039.3|40062.1|40042.1|40059.1|40039.1|0
1655791410000|2022-06-21 06:03:30|40059.6|40039.6|40059.6|40039.6|40059.6|40039.6|40059.6|40039.6|2
1655791420000|2022-06-21 06:03:40|40056.8|40036.8|40062.1|40042.1|40062.1|40042.1|40056.8|40036.8|3
1655791430000|2022-06-21 06:03:50|40061.8|40041.8|40059.3|40039.3|40062.1|40042.1|40059.3|40039.3|0
1655791440000|2022-06-21 06:04:00|40061.8|40041.8|40044.1|40024.1|40061.8|40041.8|40044.1|40024.1|4
1655791450000|2022-06-21 06:04:10|40044.3|40024.3|40046.6|40026.6|40046.6|40026.6|40044.3|40024.3|0
1655791460000|2022-06-21 06:04:20|40044.3|40024.3|40039.3|40019.3|40046.8|40026.8|40036.8|40016.8|1
1655791470000|2022-06-21 06:04:30|40034.3|40014.3|40042.1|40022.1|40042.1|40022.1|40034.3|40014.3|0
1655791480000|2022-06-21 06:04:40|40044.3|40024.3|40044.3|40024.3|40046.8|40026.8|40041.8|40021.8|0
1655791490000|2022-06-21 06:04:50|40042.1|40022.1|40041.8|40021.8|40044.3|40024.3|40041.8|40021.8|0
1655791500000|2022-06-21 06:05:00|40044.3|40024.3|40039.3|40019.3|40044.3|40024.3|40039.3|40019.3|6
1655791510000|2022-06-21 06:05:10|40036.8|40016.8|40024.3|40004.3|40036.8|40016.8|40024.3|40004.3|8
1655791520000|2022-06-21 06:05:20|40024.1|40004.1|40019.3|39999.3|40024.1|40004.1|40019.3|39999.3|1
1655791530000|2022-06-21 06:05:30|40017.1|39997.1|40014.3|39994.3|40017.1|39997.1|40004.6|39984.6|5
1655791540000|2022-06-21 06:05:40|40012.1|39992.1|40006.8|39986.8|40012.1|39992.1|40006.8|39986.8|8
1655791550000|2022-06-21 06:05:50|40006.6|39986.6|40004.3|39984.3|40006.6|39986.6|40001.8|39981.8|2
1655791560000|2022-06-21 06:06:00|40006.6|39986.6|39999.6|39979.6|40007.1|39987.1|39997.3|39977.3|4
1655791570000|2022-06-21 06:06:10|39999.3|39979.3|40001.8|39981.8|40001.8|39981.8|39997.1|39977.1|3
1655791580000|2022-06-21 06:06:20|40002.1|39982.1|40006.8|39986.8|40006.8|39986.8|40002.1|39982.1|3
1655791590000|2022-06-21 06:06:30|40004.6|39984.6|40009.3|39989.3|40009.3|39989.3|40004.3|39984.3|2
1655791600000|2022-06-21 06:06:40|40008.9|39988.9|40006.6|39986.6|40008.9|39988.9|40006.6|39986.6|6
1655791610000|2022-06-21 06:06:50|40004.3|39984.3|40006.8|39986.8|40006.8|39986.8|40004.3|39984.3|0
1655791620000|2022-06-21 06:07:00|40011.8|39991.8|40024.3|40004.3|40024.3|40004.3|40011.8|39991.8|14
1655791630000|2022-06-21 06:07:10|40024.1|40004.1|40024.3|40004.3|40024.3|40004.3|40023.9|40003.9|2
1655791640000|2022-06-21 06:07:20|40024.6|40004.6|40024.6|40004.6|40026.8|40006.8|40024.6|40004.6|2
1655791650000|2022-06-21 06:07:30|40026.8|40006.8|40034.3|40014.3|40034.3|40014.3|40024.3|40004.3|0
1655791660000|2022-06-21 06:07:40|40034.8|40014.8|40034.3|40014.3|40037.1|40017.1|40034.3|40014.3|4
1655791670000|2022-06-21 06:07:50|40034.1|40014.1|40031.6|40011.6|40034.1|40014.1|40031.6|40011.6|2
1655791680000|2022-06-21 06:08:00|40029.1|40009.1|40026.8|40006.8|40029.1|40009.1|40026.8|40006.8|2
1655791690000|2022-06-21 06:08:10|40024.3|40004.3|40024.3|40004.3|40024.6|40004.6|40024.3|40004.3|1
1655791700000|2022-06-21 06:08:20|40024.6|40004.6|40021.8|40001.8|40026.8|40006.8|40021.8|40001.8|3
1655791710000|2022-06-21 06:08:30|||||||||6
1655791730000|2022-06-21 06:08:50|40022.1|40002.1|40019.6|39999.6|40022.1|40002.1|40019.6|39999.6|1
1655791740000|2022-06-21 06:09:00|40019.3|39999.3|40016.8|39996.8|40019.3|39999.3|40016.8|39996.8|0
1655791750000|2022-06-21 06:09:10|40017.1|39997.1|40019.3|39999.3|40019.3|39999.3|40017.1|39997.1|2
1655791760000|2022-06-21 06:09:20|40022.1|40002.1|40024.8|40004.8|40024.8|40004.8|40022.1|40002.1|0
1655791770000|2022-06-21 06:09:30|40024.6|40004.6|40021.8|40001.8|40024.6|40004.6|40021.8|40001.8|4
1655791780000|2022-06-21 06:09:40|40021.6|40001.6|40024.3|40004.3|40024.3|40004.3|40019.3|39999.3|1
1655791790000|2022-06-21 06:09:50|40021.8|40001.8|40016.8|39996.8|40021.8|40001.8|40016.8|39996.8|3
1655791800000|2022-06-21 06:10:00|40016.6|39996.6|40011.8|39991.8|40019.3|39999.3|40011.8|39991.8|4
1655791810000|2022-06-21 06:10:10|40011.6|39991.6|40009.3|39989.3|40011.6|39991.6|40009.3|39989.3|1
1655791820000|2022-06-21 06:10:20|40007.1|39987.1|40011.8|39991.8|40011.8|39991.8|40006.8|39986.8|2
1655791830000|2022-06-21 06:10:30|40009.3|39989.3|40006.8|39986.8|40011.6|39991.6|40006.8|39986.8|5
1655791840000|2022-06-21 06:10:40|40007.1|39987.1|40009.3|39989.3|40011.8|39991.8|40006.8|39986.8|0
1655791850000|2022-06-21 06:10:50|40011.8|39991.8|40009.3|39989.3|40011.8|39991.8|40009.3|39989.3|0
1655791860000|2022-06-21 06:11:00|40009.6|39989.6|40014.3|39994.3|40014.3|39994.3|40009.6|39989.6|0
1655791870000|2022-06-21 06:11:10|40016.6|39996.6|40016.6|39996.6|40016.6|39996.6|40014.3|39994.3|0
1655791880000|2022-06-21 06:11:20|40014.3|39994.3|40014.3|39994.3|40016.8|39996.8|40014.3|39994.3|5
1655791890000|2022-06-21 06:11:30|40012.1|39992.1|40001.8|39981.8|40012.1|39992.1|40001.8|39981.8|3
1655791900000|2022-06-21 06:11:40|40002.1|39982.1|40001.6|39981.6|40002.1|39982.1|40001.6|39981.6|2
1655791910000|2022-06-21 06:11:50|39999.3|39979.3|39999.3|39979.3|39999.3|39979.3|39996.8|39976.8|12
1655791920000|2022-06-21 06:12:00|39994.3|39974.3|40011.8|39991.8|40014.3|39994.3|39994.3|39974.3|13
1655791930000|2022-06-21 06:12:10|40014.1|39994.1|40009.3|39989.3|40014.3|39994.3|40009.3|39989.3|4
1655791940000|2022-06-21 06:12:20|40007.1|39987.1|40001.8|39981.8|40007.1|39987.1|40001.8|39981.8|8
1655791950000|2022-06-21 06:12:30|40004.3|39984.3|40004.3|39984.3|40004.3|39984.3|40004.3|39984.3|7
1655791960000|2022-06-21 06:12:40|40004.8|39984.8|40016.8|39996.8|40016.8|39996.8|40004.8|39984.8|4
1655791970000|2022-06-21 06:12:50|40019.1|39999.1|40016.8|39996.8|40019.6|39999.6|40016.6|39996.6|7
1655791980000|2022-06-21 06:13:00|40016.9|39996.9|40014.1|39994.1|40016.9|39996.9|40014.1|39994.1|13
1655791990000|2022-06-21 06:13:10|40011.9|39991.9|40014.4|39994.4|40014.4|39994.4|40011.9|39991.9|0
1655792000000|2022-06-21 06:13:20|40016.6|39996.6|40017.1|39997.1|40017.1|39997.1|40016.6|39996.6|2
1655792010000|2022-06-21 06:13:30|40019.6|39999.6|40016.9|39996.9|40019.6|39999.6|40016.9|39996.9|4
1655792020000|2022-06-21 06:13:40|40011.9|39991.9|40011.9|39991.9|40011.9|39991.9|40009.6|39989.6|2
1655792030000|2022-06-21 06:13:50|40009.4|39989.4|40009.4|39989.4|40009.4|39989.4|40009.4|39989.4|0
1655792040000|2022-06-21 06:14:00|40009.1|39989.1|40001.9|39981.9|40009.1|39989.1|40001.9|39981.9|1
1655792050000|2022-06-21 06:14:10|40004.4|39984.4|40009.4|39989.4|40009.4|39989.4|40004.4|39984.4|2
1655792080000|2022-06-21 06:14:40|40009.6|39989.6|40016.9|39996.9|40016.9|39996.9|40009.6|39989.6|5
1655792090000|2022-06-21 06:14:50|40016.6|39996.6|40011.9|39991.9|40016.6|39996.6|40011.9|39991.9|1
1655792100000|2022-06-21 06:15:00|40011.6|39991.6|39999.1|39979.1|40011.6|39991.6|39994.4|39974.4|15
1655792110000|2022-06-21 06:15:10|39996.9|39976.9|39996.9|39976.9|40004.4|39984.4|39994.4|39974.4|8
1655792120000|2022-06-21 06:15:20|39999.4|39979.4|40002.1|39982.1|40002.1|39982.1|39999.4|39979.4|0
1655792130000|2022-06-21 06:15:30|40004.4|39984.4|40004.4|39984.4|40004.4|39984.4|40004.4|39984.4|4
1655792140000|2022-06-21 06:15:40|40006.6|39986.6|40011.6|39991.6|40016.2|39996.2|40006.6|39986.6|1
1655792150000|2022-06-21 06:15:50|40014.1|39994.1|40011.6|39991.6|40016.4|39996.4|40011.6|39991.6|1
1655792160000|2022-06-21 06:16:00|40014.4|39994.4|40014.6|39994.6|40016.6|39996.6|40009.4|39989.4|8
1655792170000|2022-06-21 06:16:10|40014.4|39994.4|40011.9|39991.9|40014.6|39994.6|40011.9|39991.9|5
1655792180000|2022-06-21 06:16:20|40011.6|39991.6|40009.4|39989.4|40011.6|39991.6|40009.4|39989.4|0
1655792190000|2022-06-21 06:16:30|40011.9|39991.9|40014.4|39994.4|40014.4|39994.4|40011.9|39991.9|2
1655792200000|2022-06-21 06:16:40|40017.5|39997.5|40022.1|40002.1|40022.1|40002.1|40017.5|39997.5|1
1655792210000|2022-06-21 06:16:50|40022.3|40002.3|40029.4|40009.4|40029.4|40009.4|40022.3|40002.3|4
1655792220000|2022-06-21 06:17:00|40029.6|40009.6|40041.6|40021.6|40041.9|40021.9|40029.6|40009.6|6
1655792230000|2022-06-21 06:17:10|40039.6|40019.6|40041.9|40021.9|40041.9|40021.9|40039.1|40019.1|5
1655792240000|2022-06-21 06:17:20|40044.4|40024.4|40049.4|40029.4|40049.4|40029.4|40044.4|40024.4|3
1655792250000|2022-06-21 06:17:30|40049.1|40029.1|40049.4|40029.4|40049.4|40029.4|40049.1|40029.1|1
1655792270000|2022-06-21 06:17:50|40046.9|40026.9|40049.4|40029.4|40049.4|40029.4|40044.6|40024.6|1
1655792290000|2022-06-21 06:18:10|40051.9|40031.9|40051.9|40031.9|40051.9|40031.9|40051.9|40031.9|3
1655792300000|2022-06-21 06:18:20|40054.4|40034.4|40054.4|40034.4|40054.4|40034.4|40054.4|40034.4|1
1655792310000|2022-06-21 06:18:30|40051.9|40031.9|40051.9|40031.9|40051.9|40031.9|40051.9|40031.9|0
1655792330000|2022-06-21 06:18:50|40052.1|40032.1|40056.9|40036.9|40056.9|40036.9|40052.1|40032.1|1
1655792340000|2022-06-21 06:19:00|40059.1|40039.1|40064.4|40044.4|40064.4|40044.4|40059.1|40039.1|2
1655792360000|2022-06-21 06:19:20|40069.1|40049.1|40066.9|40046.9|40069.4|40049.4|40066.9|40046.9|3
1655792380000|2022-06-21 06:19:40|40067.1|40047.1|40076.9|40056.9|40076.9|40056.9|40067.1|40047.1|4
1655792390000|2022-06-21 06:19:50|40077.1|40057.1|40074.4|40054.4|40086.6|40066.6|40074.4|40054.4|5
1655792400000|2022-06-21 06:20:00|40071.9|40051.9|40076.9|40056.9|40076.9|40056.9|40071.9|40051.9|4
1655792410000|2022-06-21 06:20:10|40076.6|40056.6|40076.9|40056.9|40076.9|40056.9|40076.6|40056.6|0
1655792420000|2022-06-21 06:20:20|40076.6|40056.6|40076.9|40056.9|40076.9|40056.9|40076.6|40056.6|5
1655792430000|2022-06-21 06:20:30|40079.1|40059.1|40079.4|40059.4|40079.4|40059.4|40079.1|40059.1|0
1655792440000|2022-06-21 06:20:40|40079.6|40059.6|40091.9|40071.9|40091.9|40071.9|40079.6|40059.6|7
1655792450000|2022-06-21 06:20:50|40094.1|40074.1|40099.1|40079.1|40099.1|40079.1|40094.1|40074.1|3
1655792460000|2022-06-21 06:21:00|40101.4|40081.4|40101.6|40081.6|40103.9|40083.9|40101.4|40081.4|6
1655792470000|2022-06-21 06:21:10|40101.4|40081.4|40096.9|40076.9|40101.4|40081.4|40096.9|40076.9|2
1655792480000|2022-06-21 06:21:20|40096.6|40076.6|40104.1|40084.1|40104.1|40084.1|40096.6|40076.6|0
1655792490000|2022-06-21 06:21:30|40106.6|40086.6|40106.6|40086.6|40106.6|40086.6|40101.9|40081.9|5
1655792500000|2022-06-21 06:21:40|40106.9|40086.9|40116.6|40096.6|40116.6|40096.6|40106.9|40086.9|5
1655792510000|2022-06-21 06:21:50|40116.9|40096.9|40116.9|40096.9|40116.9|40096.9|40116.6|40096.6|8
1655792520000|2022-06-21 06:22:00|40119.4|40099.4|40121.9|40101.9|40121.9|40101.9|40117.1|40097.1|3
1655792530000|2022-06-21 06:22:10|40124.1|40104.1|40126.6|40106.6|40126.6|40106.6|40124.1|40104.1|3
1655792540000|2022-06-21 06:22:20|40129.4|40109.4|40141.6|40121.6|40141.6|40121.6|40129.4|40109.4|10
1655792550000|2022-06-21 06:22:30|40139.1|40119.1|40134.4|40114.4|40139.1|40119.1|40134.4|40114.4|15
1655792560000|2022-06-21 06:22:40|40132.1|40112.1|40124.6|40104.6|40132.1|40112.1|40124.6|40104.6|3
1655792570000|2022-06-21 06:22:50|40122.1|40102.1|40122.3|40102.3|40122.3|40102.3|40119.8|40099.8|4
1655792580000|2022-06-21 06:23:00|40127.1|40107.1|40119.4|40099.4|40127.1|40107.1|40119.4|40099.4|5
1655792590000|2022-06-21 06:23:10|40119.6|40099.6|40119.6|40099.6|40119.6|40099.6|40119.6|40099.6|0
1655792600000|2022-06-21 06:23:20|40119.4|40099.4|40112.1|40092.1|40119.4|40099.4|40111.6|40091.6|2
1655792610000|2022-06-21 06:23:30|40109.8|40089.8|40119.6|40099.6|40119.6|40099.6|40107.3|40087.3|2
1655792620000|2022-06-21 06:23:40|40119.4|40099.4|40117.1|40097.1|40119.4|40099.4|40112.6|40092.6|2
1655792630000|2022-06-21 06:23:50|40114.8|40094.8|40112.1|40092.1|40114.8|40094.8|40111.9|40091.9|1
1655792640000|2022-06-21 06:24:00|40111.9|40091.9|40109.6|40089.6|40111.9|40091.9|40109.6|40089.6|0
1655792650000|2022-06-21 06:24:10|40104.8|40084.8|40110.1|40090.1|40110.1|40090.1|40104.8|40084.8|5
1655792660000|2022-06-21 06:24:20|40110.3|40090.3|40112.6|40092.6|40112.6|40092.6|40110.3|40090.3|1
1655792670000|2022-06-21 06:24:30|40110.3|40090.3|40109.8|40089.8|40114.8|40094.8|40109.8|40089.8|3
1655792680000|2022-06-21 06:24:40|40107.3|40087.3|40107.3|40087.3|40107.3|40087.3|40107.3|40087.3|0
1655792700000|2022-06-21 06:25:00|40104.8|40084.8|40109.8|40089.8|40109.8|40089.8|40104.8|40084.8|10
1655792710000|2022-06-21 06:25:10|40112.3|40092.3|40107.3|40087.3|40112.3|40092.3|40107.3|40087.3|1
1655792720000|2022-06-21 06:25:20|40107.1|40087.1|40097.3|40077.3|40107.1|40087.1|40097.3|40077.3|4
1655792740000|2022-06-21 06:25:40|40097.1|40077.1|40092.3|40072.3|40097.3|40077.3|40092.3|40072.3|2
1655792750000|2022-06-21 06:25:50|40092.1|40072.1|40092.3|40072.3|40092.3|40072.3|40089.8|40069.8|2
1655792760000|2022-06-21 06:26:00|40092.1|40072.1|40099.8|40079.8|40099.8|40079.8|40087.3|40067.3|2
1655792770000|2022-06-21 06:26:10|40102.3|40082.3|40107.3|40087.3|40109.8|40089.8|40102.3|40082.3|4
1655792780000|2022-06-21 06:26:20|40104.8|40084.8|40104.8|40084.8|40104.8|40084.8|40104.8|40084.8|0
1655792790000|2022-06-21 06:26:30|40107.3|40087.3|40109.8|40089.8|40109.8|40089.8|40107.3|40087.3|1
1655792800000|2022-06-21 06:26:40|40107.1|40087.1|40107.1|40087.1|40107.1|40087.1|40107.1|40087.1|0
1655792810000|2022-06-21 06:26:50|40107.3|40087.3|40109.8|40089.8|40109.8|40089.8|40104.8|40084.8|0
1655792820000|2022-06-21 06:27:00|40109.6|40089.6|40107.3|40087.3|40109.6|40089.6|40107.3|40087.3|1
1655792830000|2022-06-21 06:27:10|40107.1|40087.1|40102.3|40082.3|40107.1|40087.1|40097.3|40077.3|5
1655792840000|2022-06-21 06:27:20|40102.6|40082.6|40102.6|40082.6|40102.6|40082.6|40102.6|40082.6|0
1655792850000|2022-06-21 06:27:30|40104.8|40084.8|40117.3|40097.3|40117.3|40097.3|40104.8|40084.8|3
1655792860000|2022-06-21 06:27:40|40115.1|40095.1|40117.3|40097.3|40119.8|40099.8|40114.8|40094.8|7
1655792870000|2022-06-21 06:27:50|40117.6|40097.6|40117.6|40097.6|40117.6|40097.6|40117.3|40097.3|0
1655792880000|2022-06-21 06:28:00|40119.8|40099.8|40122.3|40102.3|40122.3|40102.3|40119.8|40099.8|3
1655792890000|2022-06-21 06:28:10|40120.1|40100.1|40122.3|40102.3|40122.3|40102.3|40120.1|40100.1|0
1655792900000|2022-06-21 06:28:20|40125.1|40105.1|40125.1|40105.1|40125.1|40105.1|40125.1|40105.1|1
1655792910000|2022-06-21 06:28:30|40124.8|40104.8|40129.8|40109.8|40129.8|40109.8|40124.8|40104.8|3
1655792920000|2022-06-21 06:28:40|40127.3|40107.3|40124.8|40104.8|40129.8|40109.8|40124.8|40104.8|0
1655792930000|2022-06-21 06:28:50|40125.1|40105.1|40124.8|40104.8|40127.3|40107.3|40124.8|40104.8|1
1655792940000|2022-06-21 06:29:00|40122.3|40102.3|40127.3|40107.3|40127.3|40107.3|40122.3|40102.3|0
1655792950000|2022-06-21 06:29:10|40130.1|40110.1|40132.6|40112.6|40132.6|40112.6|40130.1|40110.1|1
1655792960000|2022-06-21 06:29:20|40132.8|40112.8|40137.6|40117.6|40137.6|40117.6|40132.8|40112.8|11
1655792970000|2022-06-21 06:29:30|40139.8|40119.8|40140.1|40120.1|40140.1|40120.1|40139.8|40119.8|0
1655792980000|2022-06-21 06:29:40|40142.6|40122.6|40154.8|40134.8|40154.8|40134.8|40142.6|40122.6|8
1655792990000|2022-06-21 06:29:50|40152.6|40132.6|40149.8|40129.8|40152.6|40132.6|40149.8|40129.8|4
1655793000000|2022-06-21 06:30:00|40147.3|40127.3|40144.6|40124.6|40147.3|40127.3|40144.6|40124.6|4
1655793010000|2022-06-21 06:30:10|40142.3|40122.3|40127.3|40107.3|40142.3|40122.3|40127.3|40107.3|10
1655793020000|2022-06-21 06:30:20|40122.6|40102.6|40122.3|40102.3|40122.6|40102.6|40122.3|40102.3|0
1655793030000|2022-06-21 06:30:30|40122.6|40102.6|40124.8|40104.8|40124.8|40104.8|40122.6|40102.6|4
1655793040000|2022-06-21 06:30:40|40124.6|40104.6|40129.8|40109.8|40130.1|40110.1|40124.6|40104.6|6
1655793050000|2022-06-21 06:30:50|40130.1|40110.1|40130.1|40110.1|40130.1|40110.1|40130.1|40110.1|2
1655793060000|2022-06-21 06:31:00|40132.6|40112.6|40137.6|40117.6|40139.8|40119.8|40132.6|40112.6|2
1655793070000|2022-06-21 06:31:10|40139.8|40119.8|40137.3|40117.3|40140.1|40120.1|40137.3|40117.3|0
1655793080000|2022-06-21 06:31:20|40137.6|40117.6|40147.6|40127.6|40147.6|40127.6|40137.6|40117.6|4
1655793090000|2022-06-21 06:31:30|40149.8|40129.8|40154.6|40134.6|40159.8|40139.8|40149.8|40129.8|0
1655793100000|2022-06-21 06:31:40|40152.3|40132.3|40149.9|40129.9|40152.3|40132.3|40144.9|40124.9|5
1655793110000|2022-06-21 06:31:50|||||||||1
1655793120000|2022-06-21 06:32:00|40154.9|40134.9|40157.4|40137.4|40157.4|40137.4|40154.9|40134.9|4
1655793130000|2022-06-21 06:32:10|40155.1|40135.1|40152.6|40132.6|40157.4|40137.4|40152.6|40132.6|1
1655793140000|2022-06-21 06:32:20|40154.9|40134.9|40157.4|40137.4|40157.4|40137.4|40154.9|40134.9|2
1655793150000|2022-06-21 06:32:30|40159.9|40139.9|40162.4|40142.4|40162.4|40142.4|40159.9|40139.9|6
1655793160000|2022-06-21 06:32:40|40162.6|40142.6|40177.1|40157.1|40177.1|40157.1|40162.6|40142.6|11
1655793170000|2022-06-21 06:32:50|40179.6|40159.6|40187.4|40167.4|40187.4|40167.4|40179.6|40159.6|11
1655793180000|2022-06-21 06:33:00|40189.9|40169.9|40189.9|40169.9|40190.1|40170.1|40189.9|40169.9|4
1655793190000|2022-06-21 06:33:10|40192.6|40172.6|40194.9|40174.9|40194.9|40174.9|40189.9|40169.9|3
1655793200000|2022-06-21 06:33:20|40199.4|40179.4|40194.6|40174.6|40199.6|40179.6|40194.6|40174.6|4
1655793210000|2022-06-21 06:33:30|||||||||1
1655793220000|2022-06-21 06:33:40|40197.1|40177.1|40197.1|40177.1|40197.4|40177.4|40197.1|40177.1|8
1655793230000|2022-06-21 06:33:50|40194.9|40174.9|40197.1|40177.1|40199.6|40179.6|40194.9|40174.9|1
1655793240000|2022-06-21 06:34:00|40199.9|40179.9|40194.9|40174.9|40199.9|40179.9|40194.9|40174.9|7
1655793250000|2022-06-21 06:34:10|40197.1|40177.1|40197.1|40177.1|40197.4|40177.4|40197.1|40177.1|1
1655793260000|2022-06-21 06:34:20|40194.6|40174.6|40197.1|40177.1|40197.4|40177.4|40194.6|40174.6|2
1655793270000|2022-06-21 06:34:30|40197.4|40177.4|40197.6|40177.6|40199.6|40179.6|40197.4|40177.4|4
1655793280000|2022-06-21 06:34:40|40199.6|40179.6|40202.1|40182.1|40202.4|40182.4|40197.4|40177.4|7
1655793290000|2022-06-21 06:34:50|40199.4|40179.4|40202.1|40182.1|40202.1|40182.1|40199.4|40179.4|4
1655793300000|2022-06-21 06:35:00|40204.9|40184.9|40207.1|40187.1|40207.1|40187.1|40204.9|40184.9|3
1655793310000|2022-06-21 06:35:10|40207.4|40187.4|40202.6|40182.6|40207.6|40187.6|40202.6|40182.6|2
1655793320000|2022-06-21 06:35:20|40202.1|40182.1|40197.1|40177.1|40202.1|40182.1|40197.1|40177.1|1
1655793330000|2022-06-21 06:35:30|40196.9|40176.9|40197.4|40177.4|40197.4|40177.4|40192.1|40172.1|5
1655793340000|2022-06-21 06:35:40|40199.9|40179.9|40199.9|40179.9|40199.9|40179.9|40197.4|40177.4|5
1655793350000|2022-06-21 06:35:50|40204.6|40184.6|40202.1|40182.1|40204.6|40184.6|40197.4|40177.4|1
1655793360000|2022-06-21 06:36:00|40202.6|40182.6|40194.9|40174.9|40202.6|40182.6|40194.9|40174.9|0
1655793370000|2022-06-21 06:36:10|40194.6|40174.6|40192.1|40172.1|40194.6|40174.6|40192.1|40172.1|3
1655793380000|2022-06-21 06:36:20|40189.9|40169.9|40202.4|40182.4|40212.1|40192.1|40187.4|40167.4|12
1655793390000|2022-06-21 06:36:30|40202.1|40182.1|40194.9|40174.9|40202.4|40182.4|40192.4|40172.4|6
1655793400000|2022-06-21 06:36:40|40192.4|40172.4|40192.4|40172.4|40194.9|40174.9|40189.6|40169.6|5
1655793410000|2022-06-21 06:36:50|40194.6|40174.6|40189.9|40169.9|40194.6|40174.6|40189.9|40169.9|1
1655793420000|2022-06-21 06:37:00|40192.4|40172.4|40189.9|40169.9|40192.6|40172.6|40187.6|40167.6|7
1655793430000|2022-06-21 06:37:10|40187.6|40167.6|40187.6|40167.6|40189.9|40169.9|40187.6|40167.6|0
1655793440000|2022-06-21 06:37:20|40187.4|40167.4|40207.1|40187.1|40207.1|40187.1|40187.4|40167.4|7
1655793450000|2022-06-21 06:37:30|40204.9|40184.9|40202.4|40182.4|40204.9|40184.9|40202.1|40182.1|0
1655793460000|2022-06-21 06:37:40|40202.1|40182.1|40197.1|40177.1|40202.1|40182.1|40197.1|40177.1|2
1655793480000|2022-06-21 06:38:00|40197.4|40177.4|40197.4|40177.4|40199.9|40179.9|40197.4|40177.4|2
1655793490000|2022-06-21 06:38:10|40194.9|40174.9|40199.9|40179.9|40199.9|40179.9|40194.9|40174.9|0
1655793500000|2022-06-21 06:38:20|40199.6|40179.6|40197.4|40177.4|40199.6|40179.6|40197.4|40177.4|1
1655793510000|2022-06-21 06:38:30|40196.9|40176.9|40196.9|40176.9|40196.9|40176.9|40196.9|40176.9|0
1655793520000|2022-06-21 06:38:40|40197.1|40177.1|40199.6|40179.6|40199.9|40179.9|40197.1|40177.1|2
1655793530000|2022-06-21 06:38:50|40197.4|40177.4|40194.9|40174.9|40197.4|40177.4|40194.9|40174.9|0
1655793540000|2022-06-21 06:39:00|40197.4|40177.4|40199.6|40179.6|40201.9|40181.9|40197.4|40177.4|0
1655793550000|2022-06-21 06:39:10|40199.9|40179.9|40199.9|40179.9|40199.9|40179.9|40199.9|40179.9|0
1655793560000|2022-06-21 06:39:20|40197.4|40177.4|40197.4|40177.4|40197.4|40177.4|40197.4|40177.4|0
1655793570000|2022-06-21 06:39:30|40199.9|40179.9|40204.6|40184.6|40204.6|40184.6|40199.9|40179.9|1
1655793580000|2022-06-21 06:39:40|40207.1|40187.1|40209.9|40189.9|40209.9|40189.9|40207.1|40187.1|5
1655793600000|2022-06-21 06:40:00|40212.4|40192.4|40219.9|40199.9|40224.9|40204.9|40212.4|40192.4|10
1655793610000|2022-06-21 06:40:10|40219.6|40199.6|40205.1|40185.1|40219.6|40199.6|40205.1|40185.1|3
1655793620000|2022-06-21 06:40:20|40204.9|40184.9|40204.9|40184.9|40204.9|40184.9|40204.9|40184.9|0
1655793630000|2022-06-21 06:40:30|40205.1|40185.1|40205.1|40185.1|40205.1|40185.1|40205.1|40185.1|4
1655793640000|2022-06-21 06:40:40|40207.4|40187.4|40212.4|40192.4|40212.4|40192.4|40207.4|40187.4|0
1655793650000|2022-06-21 06:40:50|40209.9|40189.9|40209.4|40189.4|40209.9|40189.9|40209.4|40189.4|1
1655793660000|2022-06-21 06:41:00|40209.9|40189.9|40209.9|40189.9|40209.9|40189.9|40209.9|40189.9|1
1655793670000|2022-06-21 06:41:10|40207.4|40187.4|40204.4|40184.4|40207.4|40187.4|40204.4|40184.4|2
1655793680000|2022-06-21 06:41:20|40199.9|40179.9|40197.4|40177.4|40199.9|40179.9|40197.4|40177.4|0
1655793690000|2022-06-21 06:41:30|40197.6|40177.6|40199.6|40179.6|40199.6|40179.6|40197.6|40177.6|0
1655793700000|2022-06-21 06:41:40|40199.9|40179.9|40189.9|40169.9|40199.9|40179.9|40189.9|40169.9|1
1655793710000|2022-06-21 06:41:50|40194.9|40174.9|40189.9|40169.9|40194.9|40174.9|40189.9|40169.9|0
1655793720000|2022-06-21 06:42:00|40192.1|40172.1|40197.6|40177.6|40197.6|40177.6|40192.1|40172.1|2
1655793730000|2022-06-21 06:42:10|40197.4|40177.4|40194.9|40174.9|40197.4|40177.4|40194.9|40174.9|2
1655793740000|2022-06-21 06:42:20|40195.1|40175.1|40197.6|40177.6|40199.9|40179.9|40195.1|40175.1|0
1655793750000|2022-06-21 06:42:30|40197.4|40177.4|40194.9|40174.9|40197.4|40177.4|40194.9|40174.9|1
1655793760000|2022-06-21 06:42:40|40194.6|40174.6|40197.6|40177.6|40197.6|40177.6|40192.4|40172.4|3
1655793770000|2022-06-21 06:42:50|40197.4|40177.4|40194.9|40174.9|40197.4|40177.4|40194.9|40174.9|0
1655793780000|2022-06-21 06:43:00|40195.1|40175.1|40194.9|40174.9|40197.4|40177.4|40194.6|40174.6|3
1655793790000|2022-06-21 06:43:10|40192.8|40172.8|40192.6|40172.6|40195.1|40175.1|40192.6|40172.6|1
1655793800000|2022-06-21 06:43:20|40192.4|40172.4|40192.6|40172.6|40192.6|40172.6|40192.4|40172.4|1
1655793810000|2022-06-21 06:43:30|40192.4|40172.4|40195.1|40175.1|40195.1|40175.1|40192.4|40172.4|1
1655793820000|2022-06-21 06:43:40|40194.9|40174.9|40192.6|40172.6|40194.9|40174.9|40192.4|40172.4|1
1655793830000|2022-06-21 06:43:50|40192.4|40172.4|40192.6|40172.6|40192.6|40172.6|40192.4|40172.4|0
1655793840000|2022-06-21 06:44:00|40194.9|40174.9|40194.9|40174.9|40194.9|40174.9|40194.9|40174.9|1
1655793850000|2022-06-21 06:44:10|40192.4|40172.4|40192.4|40172.4|40192.4|40172.4|40192.4|40172.4|7
1655793860000|2022-06-21 06:44:20|40190.1|40170.1|40189.9|40169.9|40190.1|40170.1|40189.6|40169.6|5
1655793870000|2022-06-21 06:44:30|40192.4|40172.4|40192.4|40172.4|40194.9|40174.9|40192.4|40172.4|2
1655793880000|2022-06-21 06:44:40|40192.6|40172.6|40192.4|40172.4|40194.9|40174.9|40192.4|40172.4|0
1655793900000|2022-06-21 06:45:00|40194.9|40174.9|40192.4|40172.4|40194.9|40174.9|40192.4|40172.4|4
1655793910000|2022-06-21 06:45:10|40192.2|40172.2|40189.9|40169.9|40192.4|40172.4|40189.9|40169.9|4
1655793920000|2022-06-21 06:45:20|40192.4|40172.4|40192.4|40172.4|40192.4|40172.4|40189.9|40169.9|1
1655793930000|2022-06-21 06:45:30|40192.6|40172.6|40192.4|40172.4|40192.6|40172.6|40192.4|40172.4|1
1655793940000|2022-06-21 06:45:40|||||||||1
1655793950000|2022-06-21 06:45:50|40191.9|40171.9|40179.9|40159.9|40191.9|40171.9|40179.9|40159.9|5
1655793960000|2022-06-21 06:46:00|40182.2|40162.2|40177.6|40157.6|40182.2|40162.2|40177.6|40157.6|2
1655793970000|2022-06-21 06:46:10|40177.4|40157.4|40174.9|40154.9|40177.4|40157.4|40172.2|40152.2|4
1655793980000|2022-06-21 06:46:20|40172.4|40152.4|40172.4|40152.4|40172.4|40152.4|40172.4|40152.4|0
1655793990000|2022-06-21 06:46:30|40172.6|40152.6|40169.9|40149.9|40172.6|40152.6|40169.9|40149.9|1
1655794000000|2022-06-21 06:46:40|40167.4|40147.4|40164.7|40144.7|40169.7|40149.7|40164.7|40144.7|7
1655794010000|2022-06-21 06:46:50|40164.9|40144.9|40167.2|40147.2|40167.2|40147.2|40164.9|40144.9|2
1655794020000|2022-06-21 06:47:00|40164.9|40144.9|40169.9|40149.9|40169.9|40149.9|40162.4|40142.4|4
1655794040000|2022-06-21 06:47:20|40172.4|40152.4|40179.7|40159.7|40179.7|40159.7|40172.4|40152.4|4
1655794050000|2022-06-21 06:47:30|40181.9|40161.9|40179.7|40159.7|40184.4|40164.4|40179.7|40159.7|0
1655794060000|2022-06-21 06:47:40|40181.9|40161.9|40177.4|40157.4|40184.4|40164.4|40177.2|40157.2|3
1655794070000|2022-06-21 06:47:50|40179.9|40159.9|40180.1|40160.1|40180.1|40160.1|40179.9|40159.9|2
1655794080000|2022-06-21 06:48:00|40179.9|40159.9|40179.9|40159.9|40180.1|40160.1|40177.4|40157.4|1
1655794090000|2022-06-21 06:48:10|40182.2|40162.2|40179.9|40159.9|40182.4|40162.4|40179.9|40159.9|3
1655794110000|2022-06-21 06:48:30|40177.6|40157.6|40179.9|40159.9|40179.9|40159.9|40177.6|40157.6|1
1655794120000|2022-06-21 06:48:40|40182.2|40162.2|40179.9|40159.9|40182.2|40162.2|40179.9|40159.9|0
1655794130000|2022-06-21 06:48:50|40182.4|40162.4|40194.9|40174.9|40194.9|40174.9|40182.4|40162.4|6
1655794140000|2022-06-21 06:49:00|40197.6|40177.6|40192.6|40172.6|40197.6|40177.6|40192.2|40172.2|3
1655794150000|2022-06-21 06:49:10|40192.4|40172.4|40195.3|40175.3|40195.3|40175.3|40192.4|40172.4|2
1655794160000|2022-06-21 06:49:20|40195.1|40175.1|40194.9|40174.9|40197.4|40177.4|40194.9|40174.9|0
1655794170000|2022-06-21 06:49:30|40197.4|40177.4|40189.9|40169.9|40197.6|40177.6|40189.9|40169.9|11
1655794190000|2022-06-21 06:49:50|40190.1|40170.1|40189.9|40169.9|40190.1|40170.1|40189.9|40169.9|0
1655794200000|2022-06-21 06:50:00|40192.4|40172.4|40189.7|40169.7|40192.4|40172.4|40189.7|40169.7|3
1655794210000|2022-06-21 06:50:10|40187.2|40167.2|40187.4|40167.4|40187.4|40167.4|40187.2|40167.2|1
1655794230000|2022-06-21 06:50:30|40185.1|40165.1|40185.1|40165.1|40185.1|40165.1|40185.1|40165.1|1
1655794240000|2022-06-21 06:50:40|40184.9|40164.9|40185.1|40165.1|40185.1|40165.1|40184.9|40164.9|0
1655794250000|2022-06-21 06:50:50|40184.9|40164.9|40169.9|40149.9|40184.9|40164.9|40167.6|40147.6|11
1655794260000|2022-06-21 06:51:00|40167.6|40147.6|40167.2|40147.2|40169.9|40149.9|40167.2|40147.2|2
1655794270000|2022-06-21 06:51:10|40162.4|40142.4|40159.9|40139.9|40162.4|40142.4|40159.7|40139.7|6
1655794280000|2022-06-21 06:51:20|40159.7|40139.7|40147.6|40127.6|40159.9|40139.9|40147.6|40127.6|11
1655794290000|2022-06-21 06:51:30|40149.9|40129.9|40152.4|40132.4|40152.6|40132.6|40147.6|40127.6|3
1655794300000|2022-06-21 06:51:40|40152.2|40132.2|40159.9|40139.9|40159.9|40139.9|40152.2|40132.2|0
1655794310000|2022-06-21 06:51:50|40160.1|40140.1|40159.9|40139.9|40162.2|40142.2|40157.4|40137.4|1
1655794320000|2022-06-21 06:52:00|40162.2|40142.2|40169.9|40149.9|40169.9|40149.9|40162.2|40142.2|5
1655794330000|2022-06-21 06:52:10|40170.1|40150.1|40172.4|40152.4|40172.4|40152.4|40170.1|40150.1|3
1655794340000|2022-06-21 06:52:20|40169.9|40149.9|40174.7|40154.7|40174.7|40154.7|40169.9|40149.9|1
1655794350000|2022-06-21 06:52:30|40174.9|40154.9|40174.9|40154.9|40174.9|40154.9|40174.9|40154.9|0
1655794360000|2022-06-21 06:52:40|40172.6|40152.6|40170.1|40150.1|40172.6|40152.6|40170.1|40150.1|0
1655794370000|2022-06-21 06:52:50|40169.9|40149.9|40169.7|40149.7|40172.4|40152.4|40167.6|40147.6|5
1655794380000|2022-06-21 06:53:00|40169.4|40149.4|40164.9|40144.9|40169.4|40149.4|40164.7|40144.7|0
1655794390000|2022-06-21 06:53:10|40165.1|40145.1|40167.4|40147.4|40167.4|40147.4|40165.1|40145.1|2
1655794400000|2022-06-21 06:53:20|40167.6|40147.6|40167.6|40147.6|40167.6|40147.6|40167.6|40147.6|0
1655794410000|2022-06-21 06:53:30|40167.4|40147.4|40167.4|40147.4|40167.6|40147.6|40167.4|40147.4|0
1655794420000|2022-06-21 06:53:40|40167.6|40147.6|40167.4|40147.4|40167.6|40147.6|40167.4|40147.4|5
1655794430000|2022-06-21 06:53:50|40167.2|40147.2|40159.9|40139.9|40167.2|40147.2|40159.9|40139.9|2
1655794440000|2022-06-21 06:54:00|40162.2|40142.2|40162.6|40142.6|40162.9|40142.9|40162.2|40142.2|4
1655794450000|2022-06-21 06:54:10|40165.4|40145.4|40165.4|40145.4|40165.4|40145.4|40165.1|40145.1|1
1655794460000|2022-06-21 06:54:20|40170.1|40150.1|40172.6|40152.6|40172.6|40152.6|40170.1|40150.1|2
1655794470000|2022-06-21 06:54:30|40174.9|40154.9|40174.9|40154.9|40174.9|40154.9|40174.9|40154.9|2
1655794480000|2022-06-21 06:54:40|40175.1|40155.1|40175.1|40155.1|40175.1|40155.1|40175.1|40155.1|3
1655794490000|2022-06-21 06:54:50|||||||||1
1655794500000|2022-06-21 06:55:00|40175.4|40155.4|40162.2|40142.2|40177.6|40157.6|40162.2|40142.2|13
1655794510000|2022-06-21 06:55:10|40161.9|40141.9|40157.2|40137.2|40161.9|40141.9|40154.7|40134.7|6
1655794520000|2022-06-21 06:55:20|40154.9|40134.9|40144.7|40124.7|40154.9|40134.9|40144.7|40124.7|3
1655794530000|2022-06-21 06:55:30|40144.4|40124.4|40144.4|40124.4|40144.4|40124.4|40144.4|40124.4|0
1655794540000|2022-06-21 06:55:40|40141.9|40121.9|40139.9|40119.9|40141.9|40121.9|40139.9|40119.9|1
1655794550000|2022-06-21 06:55:50|40142.2|40122.2|40144.9|40124.9|40144.9|40124.9|40139.9|40119.9|1
1655794560000|2022-06-21 06:56:00|40139.9|40119.9|40139.9|40119.9|40142.4|40122.4|40139.9|40119.9|1
1655794570000|2022-06-21 06:56:10|40140.1|40120.1|40144.9|40124.9|40144.9|40124.9|40139.9|40119.9|5
1655794580000|2022-06-21 06:56:20|40145.1|40125.1|40147.6|40127.6|40152.6|40132.6|40145.1|40125.1|5
1655794590000|2022-06-21 06:56:30|40149.9|40129.9|40157.4|40137.4|40157.4|40137.4|40149.9|40129.9|4
1655794600000|2022-06-21 06:56:40|40154.9|40134.9|40149.9|40129.9|40154.9|40134.9|40149.9|40129.9|5
1655794610000|2022-06-21 06:56:50|||||||||2
1655794620000|2022-06-21 06:57:00|40149.7|40129.7|40142.4|40122.4|40149.7|40129.7|40142.4|40122.4|3
1655794630000|2022-06-21 06:57:10|||||||||4
1655794640000|2022-06-21 06:57:20|40139.9|40119.9|40139.9|40119.9|40139.9|40119.9|40139.9|40119.9|0
1655794650000|2022-06-21 06:57:30|40142.2|40122.2|40139.9|40119.9|40142.4|40122.4|40139.9|40119.9|2
1655794660000|2022-06-21 06:57:40|40139.7|40119.7|40137.6|40117.6|40139.7|40119.7|40137.4|40117.4|4
1655794670000|2022-06-21 06:57:50|40137.4|40117.4|40137.4|40117.4|40137.6|40117.6|40137.4|40117.4|3
1655794680000|2022-06-21 06:58:00|40134.9|40114.9|40129.9|40109.9|40134.9|40114.9|40127.2|40107.2|10
1655794690000|2022-06-21 06:58:10|40132.2|40112.2|40129.9|40109.9|40132.4|40112.4|40129.9|40109.9|2
1655794700000|2022-06-21 06:58:20|40132.4|40112.4|40137.6|40117.6|40137.6|40117.6|40132.4|40112.4|8
1655794710000|2022-06-21 06:58:30|40139.9|40119.9|40135.1|40115.1|40140.4|40120.4|40132.9|40112.9|4
1655794720000|2022-06-21 06:58:40|40137.4|40117.4|40134.9|40114.9|40137.4|40117.4|40134.9|40114.9|0
1655794730000|2022-06-21 06:58:50|40137.2|40117.2|40135.1|40115.1|40137.2|40117.2|40134.9|40114.9|0
1655794740000|2022-06-21 06:59:00|40137.4|40117.4|40139.9|40119.9|40139.9|40119.9|40137.2|40117.2|2
1655794750000|2022-06-21 06:59:10|40140.1|40120.1|40142.4|40122.4|40147.2|40127.2|40140.1|40120.1|14
1655794760000|2022-06-21 06:59:20|40142.2|40122.2|40140.1|40120.1|40142.2|40122.2|40135.1|40115.1|5
1655794770000|2022-06-21 06:59:30|40140.4|40120.4|40142.6|40122.6|40142.6|40122.6|40140.1|40120.1|8
1655794780000|2022-06-21 06:59:40|40144.9|40124.9|40144.9|40124.9|40147.4|40127.4|40144.9|40124.9|2
1655794790000|2022-06-21 06:59:50|40147.4|40127.4|40149.7|40129.7|40152.2|40132.2|40147.4|40127.4|6
1655794800000|2022-06-21 07:00:00|40147.4|40127.4|40127.2|40107.2|40147.6|40127.6|40112.2|40092.2|8
1655794810000|2022-06-21 07:00:10|40124.7|40104.7|40137.4|40117.4|40137.4|40117.4|40124.7|40104.7|4
1655794820000|2022-06-21 07:00:20|40140.1|40120.1|40149.7|40129.7|40150.1|40130.1|40140.1|40120.1|8
1655794830000|2022-06-21 07:00:30|40137.2|40117.2|40128.1|40108.1|40137.2|40117.2|40119.9|40099.9|8
1655794840000|2022-06-21 07:00:40|40127.9|40107.9|40135.1|40115.1|40135.1|40115.1|40127.9|40107.9|2
1655794850000|2022-06-21 07:00:50|40137.4|40117.4|40132.4|40112.4|40137.4|40117.4|40129.9|40109.9|7
1655794860000|2022-06-21 07:01:00|40132.6|40112.6|40122.2|40102.2|40137.2|40117.2|40122.2|40102.2|3
1655794870000|2022-06-21 07:01:10|40119.5|40099.5|40114.9|40094.9|40119.5|40099.5|40114.9|40094.9|4
1655794880000|2022-06-21 07:01:20|40112.6|40092.6|40127.4|40107.4|40127.4|40107.4|40112.6|40092.6|5
1655794890000|2022-06-21 07:01:30|40127.2|40107.2|40129.9|40109.9|40132.4|40112.4|40124.9|40104.9|4
1655794900000|2022-06-21 07:01:40|||||||||3
1655794910000|2022-06-21 07:01:50|40132.2|40112.2|40127.4|40107.4|40132.2|40112.2|40124.7|40104.7|6
1655794920000|2022-06-21 07:02:00|40129.9|40109.9|40147.2|40127.2|40147.4|40127.4|40127.4|40107.4|4
1655794930000|2022-06-21 07:02:10|40145.1|40125.1|40144.9|40124.9|40147.4|40127.4|40142.4|40122.4|1
1655794940000|2022-06-21 07:02:20|40147.4|40127.4|40157.4|40137.4|40157.4|40137.4|40147.4|40127.4|5
1655794950000|2022-06-21 07:02:30|40169.9|40149.9|40164.9|40144.9|40175.1|40155.1|40164.9|40144.9|6
1655794960000|2022-06-21 07:02:40|40167.6|40147.6|40169.9|40149.9|40169.9|40149.9|40167.6|40147.6|4
1655794970000|2022-06-21 07:02:50|40169.7|40149.7|40172.4|40152.4|40172.4|40152.4|40167.4|40147.4|0
1655794980000|2022-06-21 07:03:00|40172.6|40152.6|40182.6|40162.6|40182.6|40162.6|40169.7|40149.7|8
1655794990000|2022-06-21 07:03:10|||||||||1
1655795000000|2022-06-21 07:03:20|40185.1|40165.1|40182.6|40162.6|40185.1|40165.1|40182.6|40162.6|0
1655795010000|2022-06-21 07:03:30|40182.4|40162.4|40200.4|40180.4|40200.4|40180.4|40182.4|40162.4|20
1655795020000|2022-06-21 07:03:40|40205.4|40185.4|40207.2|40187.2|40212.4|40192.4|40205.4|40185.4|2
1655795030000|2022-06-21 07:03:50|40204.9|40184.9|40197.4|40177.4|40204.9|40184.9|40197.4|40177.4|3
1655795040000|2022-06-21 07:04:00|40197.2|40177.2|40194.9|40174.9|40197.2|40177.2|40192.4|40172.4|0
1655795050000|2022-06-21 07:04:10|40192.6|40172.6|40194.9|40174.9|40194.9|40174.9|40192.6|40172.6|2
1655795070000|2022-06-21 07:04:30|40195.4|40175.4|40197.6|40177.6|40197.6|40177.6|40195.4|40175.4|3
1655795080000|2022-06-21 07:04:40|40197.9|40177.9|40199.9|40179.9|40202.4|40182.4|40197.9|40177.9|3
1655795090000|2022-06-21 07:04:50|40207.2|40187.2|40204.9|40184.9|40207.2|40187.2|40202.4|40182.4|7
1655795100000|2022-06-21 07:05:00|40204.7|40184.7|40214.9|40194.9|40214.9|40194.9|40200.4|40180.4|4
1655795110000|2022-06-21 07:05:10|40217.4|40197.4|40217.4|40197.4|40217.7|40197.7|40217.4|40197.4|3
1655795120000|2022-06-21 07:05:20|40212.4|40192.4|40212.2|40192.2|40212.4|40192.4|40212.2|40192.2|6
1655795130000|2022-06-21 07:05:30|40212.4|40192.4|40214.9|40194.9|40214.9|40194.9|40210.2|40190.2|1
1655795140000|2022-06-21 07:05:40|40217.4|40197.4|40229.9|40209.9|40234.7|40214.7|40217.4|40197.4|4
1655795150000|2022-06-21 07:05:50|40232.7|40212.7|40240.2|40220.2|40240.2|40220.2|40232.7|40212.7|6
1655795160000|2022-06-21 07:06:00|||||||||1
1655795170000|2022-06-21 07:06:10|40242.7|40222.7|40242.4|40222.4|40244.7|40224.7|40240.2|40220.2|3
1655795180000|2022-06-21 07:06:20|40244.7|40224.7|40242.7|40222.7|40244.7|40224.7|40239.7|40219.7|3
1655795190000|2022-06-21 07:06:30|40242.4|40222.4|40242.4|40222.4|40244.9|40224.9|40242.2|40222.2|1
1655795200000|2022-06-21 07:06:40|40242.2|40222.2|40222.2|40202.2|40242.2|40222.2|40222.2|40202.2|6
1655795210000|2022-06-21 07:06:50|40219.7|40199.7|40212.7|40192.7|40219.7|40199.7|40212.2|40192.2|0
1655795220000|2022-06-21 07:07:00|40214.9|40194.9|40214.7|40194.7|40214.9|40194.9|40212|40192|3
1655795230000|2022-06-21 07:07:10|40209.9|40189.9|40207.7|40187.7|40209.9|40189.9|40207.7|40187.7|2
1655795240000|2022-06-21 07:07:20|40207.4|40187.4|40202.4|40182.4|40207.4|40187.4|40202.4|40182.4|2
1655795250000|2022-06-21 07:07:30|40199.9|40179.9|40187.2|40167.2|40199.9|40179.9|40187.2|40167.2|6
1655795260000|2022-06-21 07:07:40|40187|40167|40187|40167|40187|40167|40187|40167|0
1655795270000|2022-06-21 07:07:50|40182.2|40162.2|40179.9|40159.9|40182.2|40162.2|40179.9|40159.9|2
1655795280000|2022-06-21 07:08:00|40177.7|40157.7|40179.9|40159.9|40179.9|40159.9|40177.7|40157.7|2
1655795290000|2022-06-21 07:08:10|40180.2|40160.2|40185.2|40165.2|40185.2|40165.2|40180.2|40160.2|3
1655795300000|2022-06-21 07:08:20|40189.9|40169.9|40207.2|40187.2|40207.2|40187.2|40189.9|40169.9|7
1655795310000|2022-06-21 07:08:30|40209.7|40189.7|40215.4|40195.4|40215.4|40195.4|40204.9|40184.9|5
1655795320000|2022-06-21 07:08:40|40217.9|40197.9|40217.4|40197.4|40224.7|40204.7|40217.4|40197.4|3
1655795330000|2022-06-21 07:08:50|40219.9|40199.9|40214.7|40194.7|40219.9|40199.9|40214.7|40194.7|4
1655795340000|2022-06-21 07:09:00|40214.9|40194.9|40214.9|40194.9|40214.9|40194.9|40209.9|40189.9|2
1655795350000|2022-06-21 07:09:10|40215.2|40195.2|40239.5|40219.5|40239.9|40219.9|40215.2|40195.2|7
1655795360000|2022-06-21 07:09:20|40234.9|40214.9|40229.9|40209.9|40234.9|40214.9|40229.9|40209.9|2
1655795370000|2022-06-21 07:09:30|40227.4|40207.4|40224.9|40204.9|40227.4|40207.4|40224.9|40204.9|0
1655795380000|2022-06-21 07:09:40|40222.7|40202.7|40219.9|40199.9|40222.7|40202.7|40219.5|40199.5|1
1655795390000|2022-06-21 07:09:50|40219.7|40199.7|40217.4|40197.4|40219.7|40199.7|40217.4|40197.4|0
1655795400000|2022-06-21 07:10:00|40214.9|40194.9|40209.9|40189.9|40214.9|40194.9|40209.9|40189.9|3
1655795410000|2022-06-21 07:10:10|40209.7|40189.7|40207.4|40187.4|40209.7|40189.7|40204.9|40184.9|0
1655795420000|2022-06-21 07:10:20|40209.9|40189.9|40209.9|40189.9|40209.9|40189.9|40209.9|40189.9|0
1655795430000|2022-06-21 07:10:30|40207.4|40187.4|40212.7|40192.7|40212.7|40192.7|40207.4|40187.4|5
1655795440000|2022-06-21 07:10:40|40214.9|40194.9|40214.9|40194.9|40214.9|40194.9|40214.9|40194.9|1
1655795450000|2022-06-21 07:10:50|40215.2|40195.2|40214.9|40194.9|40219.9|40199.9|40214.9|40194.9|3
1655795460000|2022-06-21 07:11:00|40212.7|40192.7|40214.9|40194.9|40214.9|40194.9|40212.7|40192.7|2
1655795470000|2022-06-21 07:11:10|40219.9|40199.9|40219.9|40199.9|40219.9|40199.9|40219.9|40199.9|2
1655795480000|2022-06-21 07:11:20|40220.2|40200.2|40225.2|40205.2|40225.2|40205.2|40220.2|40200.2|0
1655795490000|2022-06-21 07:11:30|40227.9|40207.9|40234.9|40214.9|40234.9|40214.9|40227.9|40207.9|2
1655795500000|2022-06-21 07:11:40|40239.7|40219.7|40250.4|40230.4|40250.4|40230.4|40239.7|40219.7|12
1655795510000|2022-06-21 07:11:50|40257.2|40237.2|40269.9|40249.9|40272.2|40252.2|40257.2|40237.2|9
1655795520000|2022-06-21 07:12:00|40267.7|40247.7|40262.2|40242.2|40272.2|40252.2|40262.2|40242.2|3
1655795530000|2022-06-21 07:12:10|40262.4|40242.4|40262.4|40242.4|40262.4|40242.4|40262.4|40242.4|3
1655795540000|2022-06-21 07:12:20|40264.7|40244.7|40267.2|40247.2|40267.2|40247.2|40264.7|40244.7|3
1655795550000|2022-06-21 07:12:30|40269.9|40249.9|40272.2|40252.2|40272.2|40252.2|40267.4|40247.4|10
1655795560000|2022-06-21 07:12:40|40272.7|40252.7|40274.9|40254.9|40274.9|40254.9|40272.7|40252.7|5
1655795570000|2022-06-21 07:12:50|40272.7|40252.7|40272.7|40252.7|40275.2|40255.2|40272.7|40252.7|3
1655795580000|2022-06-21 07:13:00|40272.9|40252.9|40277.9|40257.9|40277.9|40257.9|40272.9|40252.9|10
1655795590000|2022-06-21 07:13:10|40278.1|40258.1|40282.7|40262.7|40282.9|40262.9|40278.1|40258.1|6
1655795600000|2022-06-21 07:13:20|40282.9|40262.9|40285.4|40265.4|40285.4|40265.4|40282.7|40262.7|3
1655795610000|2022-06-21 07:13:30|40283.1|40263.1|40287.4|40267.4|40287.7|40267.7|40283.1|40263.1|5
1655795620000|2022-06-21 07:13:40|||||||||2
1655795630000|2022-06-21 07:13:50|40289.7|40269.7|40289.7|40269.7|40289.7|40269.7|40289.7|40269.7|11
1655795640000|2022-06-21 07:14:00|40297.4|40277.4|40302.7|40282.7|40304.9|40284.9|40297.4|40277.4|9
1655795650000|2022-06-21 07:14:10|40304.9|40284.9|40304.9|40284.9|40304.9|40284.9|40304.9|40284.9|0
1655795660000|2022-06-21 07:14:20|40304.5|40284.5|40310.4|40290.4|40312.7|40292.7|40302.2|40282.2|7
1655795670000|2022-06-21 07:14:30|40312.7|40292.7|40307.4|40287.4|40312.7|40292.7|40307.4|40287.4|3
1655795680000|2022-06-21 07:14:40|40304.9|40284.9|40309.9|40289.9|40310.2|40290.2|40304.9|40284.9|1
1655795690000|2022-06-21 07:14:50|40310.2|40290.2|40322.7|40302.7|40324.7|40304.7|40310.2|40290.2|5
1655795700000|2022-06-21 07:15:00|40324.9|40304.9|40342.4|40322.4|40347.4|40327.4|40324.9|40304.9|11
1655795710000|2022-06-21 07:15:10|40342.7|40322.7|40342.4|40322.4|40342.7|40322.7|40339.9|40319.9|3
1655795720000|2022-06-21 07:15:20|40340.4|40320.4|40339.9|40319.9|40342.7|40322.7|40337.7|40317.7|1
1655795730000|2022-06-21 07:15:30|40342.4|40322.4|40339.9|40319.9|40342.4|40322.4|40339.9|40319.9|1
1655795740000|2022-06-21 07:15:40|40337.2|40317.2|40332.7|40312.7|40337.2|40317.2|40332.7|40312.7|4
1655795750000|2022-06-21 07:15:50|40332.9|40312.9|40337.9|40317.9|40337.9|40317.9|40332.9|40312.9|0
1655795760000|2022-06-21 07:16:00|40340.4|40320.4|40387.4|40367.4|40387.7|40367.7|40340.4|40320.4|27
1655795770000|2022-06-21 07:16:10|40389.9|40369.9|40367.4|40347.4|40389.9|40369.9|40367.4|40347.4|14
1655795780000|2022-06-21 07:16:20|40367.2|40347.2|40364.5|40344.5|40369.9|40349.9|40364.5|40344.5|4
1655795790000|2022-06-21 07:16:30|40364.7|40344.7|40385.2|40365.2|40385.2|40365.2|40364.7|40344.7|8
1655795800000|2022-06-21 07:16:40|40384.9|40364.9|40389.9|40369.9|40392.2|40372.2|40384.5|40364.5|5
1655795810000|2022-06-21 07:16:50|40389.7|40369.7|40382.2|40362.2|40389.7|40369.7|40382.2|40362.2|2
1655795820000|2022-06-21 07:17:00|40377.2|40357.2|40364.7|40344.7|40377.2|40357.2|40364.7|40344.7|8
1655795830000|2022-06-21 07:17:10|40362.2|40342.2|40367.7|40347.7|40367.7|40347.7|40359.9|40339.9|5
1655795840000|2022-06-21 07:17:20|40372.2|40352.2|40372.7|40352.7|40374.7|40354.7|40372.2|40352.2|1
1655795850000|2022-06-21 07:17:30|40372.4|40352.4|40379.7|40359.7|40379.9|40359.9|40372.4|40352.4|10
1655795860000|2022-06-21 07:17:40|40377.4|40357.4|40387.7|40367.7|40387.7|40367.7|40377.4|40357.4|6
1655795870000|2022-06-21 07:17:50|40387.4|40367.4|40387.2|40367.2|40387.7|40367.7|40387.2|40367.2|2
1655795880000|2022-06-21 07:18:00|40387.4|40367.4|40390|40370|40392.4|40372.4|40387.4|40367.4|6
1655795890000|2022-06-21 07:18:10|40392.5|40372.5|40400|40380|40400|40380|40392.5|40372.5|6
1655795910000|2022-06-21 07:18:30|40405|40385|40405|40385|40405|40385|40405|40385|5
1655795920000|2022-06-21 07:18:40|40404.7|40384.7|40407|40387|40407|40387|40402.2|40382.2|2
1655795930000|2022-06-21 07:18:50|40406.8|40386.8|40417.2|40397.2|40417.2|40397.2|40406.8|40386.8|5
1655795940000|2022-06-21 07:19:00|40419.7|40399.7|40420|40400|40424.5|40404.5|40417.5|40397.5|5
1655795950000|2022-06-21 07:19:10|40420.2|40400.2|40417.7|40397.7|40420.2|40400.2|40417.7|40397.7|0
1655795960000|2022-06-21 07:19:20|40420.2|40400.2|40412|40392|40420.2|40400.2|40412|40392|4
1655795970000|2022-06-21 07:19:30|40409.7|40389.7|40392.2|40372.2|40409.7|40389.7|40392.2|40372.2|3
1655795980000|2022-06-21 07:19:40|40392|40372|40392.2|40372.2|40392.2|40372.2|40389.7|40369.7|2
1655795990000|2022-06-21 07:19:50|40392.5|40372.5|40392.7|40372.7|40392.9|40372.9|40392.5|40372.5|1
1655796000000|2022-06-21 07:20:00|40395|40375|40397.7|40377.7|40397.7|40377.7|40395|40375|1
1655796010000|2022-06-21 07:20:10|40397.5|40377.5|40392.2|40372.2|40397.5|40377.5|40392.2|40372.2|2
1655796020000|2022-06-21 07:20:20|40392.5|40372.5|40392.5|40372.5|40394.7|40374.7|40390|40370|1
1655796030000|2022-06-21 07:20:30|40389.7|40369.7|40387.2|40367.2|40390|40370|40387.2|40367.2|6
1655796040000|2022-06-21 07:20:40|40387|40367|40379.5|40359.5|40387|40367|40379.5|40359.5|1
1655796050000|2022-06-21 07:20:50|40376.8|40356.8|40370|40350|40377|40357|40370|40350|3
1655796060000|2022-06-21 07:21:00|40372.5|40352.5|40380|40360|40380|40360|40372.5|40352.5|3
1655796070000|2022-06-21 07:21:10|40380.2|40360.2|40382.7|40362.7|40382.7|40362.7|40380.2|40360.2|0
1655796080000|2022-06-21 07:21:20|40385|40365|40380|40360|40385|40365|40380|40360|1
1655796090000|2022-06-21 07:21:30|40380.2|40360.2|40380|40360|40382.5|40362.5|40380|40360|0
1655796100000|2022-06-21 07:21:40|40380.2|40360.2|40380.2|40360.2|40380.2|40360.2|40380.2|40360.2|4
1655796110000|2022-06-21 07:21:50|40380|40360|40382.5|40362.5|40382.9|40362.9|40380|40360|2
1655796120000|2022-06-21 07:22:00|40382.7|40362.7|40382.9|40362.9|40382.9|40362.9|40382.7|40362.7|0
1655796130000|2022-06-21 07:22:10|40382.7|40362.7|40395|40375|40395|40375|40382.7|40362.7|5
1655796140000|2022-06-21 07:22:20|40395.2|40375.2|40397.5|40377.5|40397.5|40377.5|40395.2|40375.2|11
1655796160000|2022-06-21 07:22:40|40397.7|40377.7|40415|40395|40415|40395|40397.7|40377.7|7
1655796170000|2022-06-21 07:22:50|40415.2|40395.2|40430|40410|40435.2|40415.2|40415.2|40395.2|6
1655796180000|2022-06-21 07:23:00|||||||||1
1655796190000|2022-06-21 07:23:10|40429.7|40409.7|40432.5|40412.5|40435|40415|40427.5|40407.5|6
1655796200000|2022-06-21 07:23:20|40430|40410|40432.7|40412.7|40432.7|40412.7|40430|40410|3
1655796210000|2022-06-21 07:23:30|40435|40415|40435|40415|40435.2|40415.2|40435|40415|4
1655796220000|2022-06-21 07:23:40|40432.5|40412.5|40429.7|40409.7|40432.5|40412.5|40429.7|40409.7|4
1655796230000|2022-06-21 07:23:50|40427|40407|40412.2|40392.2|40427|40407|40412.2|40392.2|7
1655796240000|2022-06-21 07:24:00|40410|40390|40407.5|40387.5|40410|40390|40407.2|40387.2|1
1655796250000|2022-06-21 07:24:10|40407.2|40387.2|40397.2|40377.2|40407.2|40387.2|40397.2|40377.2|2
1655796260000|2022-06-21 07:24:20|40394.7|40374.7|40382.5|40362.5|40394.7|40374.7|40382.5|40362.5|2
1655796270000|2022-06-21 07:24:30|40380|40360|40380|40360|40380|40360|40379.7|40359.7|1
1655796280000|2022-06-21 07:24:40|40379.7|40359.7|40402.5|40382.5|40402.5|40382.5|40379.7|40359.7|5
1655796290000|2022-06-21 07:24:50|40400|40380|40402.5|40382.5|40402.5|40382.5|40397.5|40377.5|0
1655796300000|2022-06-21 07:25:00|40402.7|40382.7|40404.7|40384.7|40405|40385|40400|40380|6
1655796310000|2022-06-21 07:25:10|40404.5|40384.5|40407.2|40387.2|40407.2|40387.2|40404.5|40384.5|2
1655796320000|2022-06-21 07:25:20|40407.5|40387.5|40412.5|40392.5|40412.5|40392.5|40407.5|40387.5|3
1655796330000|2022-06-21 07:25:30|40412.2|40392.2|40422.2|40402.2|40422.2|40402.2|40412.2|40392.2|2
1655796340000|2022-06-21 07:25:40|40420|40400|40417.2|40397.2|40420|40400|40417.2|40397.2|1
1655796350000|2022-06-21 07:25:50|40414.7|40394.7|40414.7|40394.7|40414.7|40394.7|40414.7|40394.7|0
1655796360000|2022-06-21 07:26:00|40417.2|40397.2|40402.2|40382.2|40417.2|40397.2|40402.2|40382.2|3
1655796370000|2022-06-21 07:26:10|40402|40382|40402|40382|40402.2|40382.2|40402|40382|1
1655796380000|2022-06-21 07:26:20|40401.8|40381.8|40392.5|40372.5|40401.8|40381.8|40392.5|40372.5|3
1655796390000|2022-06-21 07:26:30|40394.7|40374.7|40394.7|40374.7|40394.7|40374.7|40394.7|40374.7|1
1655796400000|2022-06-21 07:26:40|40395|40375|40397.5|40377.5|40397.5|40377.5|40395|40375|1
1655796410000|2022-06-21 07:26:50|40395|40375|40392.5|40372.5|40395|40375|40392.2|40372.2|0
1655796420000|2022-06-21 07:27:00|40395|40375|40405.2|40385.2|40405.2|40385.2|40395|40375|3
1655796430000|2022-06-21 07:27:10|40405|40385|40410|40390|40410|40390|40404.7|40384.7|3
1655796440000|2022-06-21 07:27:20|40410.2|40390.2|40422.2|40402.2|40422.2|40402.2|40410|40390|8
1655796450000|2022-06-21 07:27:30|40425|40405|40435|40415|40439.5|40419.5|40425|40405|9
1655796460000|2022-06-21 07:27:40|40439.5|40419.5|40447.5|40427.5|40447.7|40427.7|40439.5|40419.5|8
1655796470000|2022-06-21 07:27:50|40450|40430|40452.5|40432.5|40457.2|40437.2|40447.5|40427.5|5
1655796480000|2022-06-21 07:28:00|40457|40437|40456.8|40436.8|40457.2|40437.2|40454.5|40434.5|11
1655796490000|2022-06-21 07:28:10|40459.5|40439.5|40456.8|40436.8|40461.8|40441.8|40456.8|40436.8|2
1655796500000|2022-06-21 07:28:20|||||||||3
1655796510000|2022-06-21 07:28:30|40459.5|40439.5|40461.8|40441.8|40461.8|40441.8|40459.5|40439.5|2
1655796520000|2022-06-21 07:28:40|40462|40442|40466.8|40446.8|40466.8|40446.8|40461.8|40441.8|17
1655796530000|2022-06-21 07:28:50|40464.5|40444.5|40466.8|40446.8|40466.8|40446.8|40464.5|40444.5|2
1655796540000|2022-06-21 07:29:00|40464.5|40444.5|40461.8|40441.8|40464.5|40444.5|40461.8|40441.8|4
1655796550000|2022-06-21 07:29:10|40459.3|40439.3|40474.5|40454.5|40474.5|40454.5|40459.3|40439.3|12
1655796560000|2022-06-21 07:29:20|40472.2|40452.2|40474.5|40454.5|40474.7|40454.7|40472.2|40452.2|4
1655796570000|2022-06-21 07:29:30|40474.7|40454.7|40484.1|40464.1|40487|40467|40474.7|40454.7|46
1655796580000|2022-06-21 07:29:40|40484.5|40464.5|40484.3|40464.3|40484.5|40464.5|40481.8|40461.8|7
1655796590000|2022-06-21 07:29:50|40484.5|40464.5|40486.8|40466.8|40486.8|40466.8|40484.5|40464.5|4
1655796600000|2022-06-21 07:30:00|40486.6|40466.6|40520|40500|40532|40512|40482|40462|57
1655796610000|2022-06-21 07:30:10|40517|40497|40515.4|40495.4|40517|40497|40507|40487|28
1655796620000|2022-06-21 07:30:20|40515.2|40495.2|40516.8|40496.8|40517.5|40497.5|40515.2|40495.2|10
1655796630000|2022-06-21 07:30:30|40514.3|40494.3|40509.7|40489.7|40514.3|40494.3|40509.7|40489.7|6
1655796640000|2022-06-21 07:30:40|40509.5|40489.5|40509.3|40489.3|40509.7|40489.7|40507|40487|7
1655796650000|2022-06-21 07:30:50|40509.5|40489.5|40517.5|40497.5|40517.9|40497.9|40509.3|40489.3|8
1655796660000|2022-06-21 07:31:00|40517.7|40497.7|40572.3|40552.3|40572.3|40552.3|40517.7|40497.7|28
1655796670000|2022-06-21 07:31:10|40569.8|40549.8|40539.8|40519.8|40569.8|40549.8|40539.5|40519.5|30
1655796680000|2022-06-21 07:31:20|40542|40522|40524.8|40504.8|40542|40522|40524.8|40504.8|4
1655796690000|2022-06-21 07:31:30|40522.5|40502.5|40517.5|40497.5|40522.5|40502.5|40517.5|40497.5|3
1655796700000|2022-06-21 07:31:40|40517.7|40497.7|40517.5|40497.5|40517.7|40497.7|40517.5|40497.5|2
1655796710000|2022-06-21 07:31:50|40517.3|40497.3|40520.9|40500.9|40520.9|40500.9|40512.3|40492.3|6
1655796720000|2022-06-21 07:32:00|40523.4|40503.4|40532|40512|40532.7|40512.7|40523.4|40503.4|4
1655796730000|2022-06-21 07:32:10|40531.8|40511.8|40522|40502|40532|40512|40519.5|40499.5|0
1655796740000|2022-06-21 07:32:20|40519.5|40499.5|40519.5|40499.5|40519.8|40499.8|40517.3|40497.3|4
1655796750000|2022-06-21 07:32:30|40519.8|40499.8|40539.8|40519.8|40539.8|40519.8|40519.8|40499.8|5
1655796760000|2022-06-21 07:32:40|40539.5|40519.5|40539.5|40519.5|40539.5|40519.5|40539.5|40519.5|2
1655796770000|2022-06-21 07:32:50|40537.3|40517.3|40532.3|40512.3|40537.3|40517.3|40532.3|40512.3|4
1655796780000|2022-06-21 07:33:00|40532.5|40512.5|40535|40515|40535|40515|40532.3|40512.3|3
1655796790000|2022-06-21 07:33:10|40537.3|40517.3|40532.5|40512.5|40537.3|40517.3|40530.2|40510.2|6
1655796800000|2022-06-21 07:33:20|40532.3|40512.3|40514.5|40494.5|40532.3|40512.3|40514.5|40494.5|6
1655796810000|2022-06-21 07:33:30|40512.3|40492.3|40509.8|40489.8|40512.3|40492.3|40509.8|40489.8|1
1655796820000|2022-06-21 07:33:40|40512.5|40492.5|40515|40495|40515|40495|40512.5|40492.5|12
1655796830000|2022-06-21 07:33:50|40515.2|40495.2|40515|40495|40515.2|40495.2|40515|40495|0
1655796840000|2022-06-21 07:34:00|40514.5|40494.5|40517.3|40497.3|40517.3|40497.3|40510|40490|6
1655796850000|2022-06-21 07:34:10|40519.5|40499.5|40527.5|40507.5|40530|40510|40519.5|40499.5|7
1655796860000|2022-06-21 07:34:20|40527.3|40507.3|40527.5|40507.5|40530|40510|40527.3|40507.3|11
1655796870000|2022-06-21 07:34:30|40532|40512|40532.5|40512.5|40532.5|40512.5|40532|40512|4
1655796880000|2022-06-21 07:34:40|40532.7|40512.7|40537.5|40517.5|40537.5|40517.5|40532.7|40512.7|4
1655796890000|2022-06-21 07:34:50|40545|40525|40545|40525|40545|40525|40542.5|40522.5|4
1655796900000|2022-06-21 07:35:00|40545.2|40525.2|40560|40540|40560|40540|40545.2|40525.2|19
1655796910000|2022-06-21 07:35:10|40565|40545|40567.7|40547.7|40567.7|40547.7|40565|40545|3
1655796920000|2022-06-21 07:35:20|40575.4|40555.4|40570|40550|40577.5|40557.5|40567.9|40547.9|17
1655796930000|2022-06-21 07:35:30|40569.8|40549.8|40565|40545|40569.8|40549.8|40565|40545|6
1655796940000|2022-06-21 07:35:40|40567.3|40547.3|40565|40545|40570|40550|40565|40545|7
1655796950000|2022-06-21 07:35:50|40565.2|40545.2|40565|40545|40569.8|40549.8|40565|40545|2
1655796960000|2022-06-21 07:36:00|40567.3|40547.3|40567.3|40547.3|40567.3|40547.3|40567.3|40547.3|2
1655796970000|2022-06-21 07:36:10|40564.8|40544.8|40570|40550|40570|40550|40564.8|40544.8|7
1655796980000|2022-06-21 07:36:20|40574.8|40554.8|40567.3|40547.3|40574.8|40554.8|40567.3|40547.3|6
1655796990000|2022-06-21 07:36:30|40569.5|40549.5|40569.5|40549.5|40569.5|40549.5|40567.3|40547.3|0
1655797000000|2022-06-21 07:36:40|40569.8|40549.8|40574.5|40554.5|40574.5|40554.5|40569.8|40549.8|2
1655797010000|2022-06-21 07:36:50|40574.8|40554.8|40569.8|40549.8|40574.8|40554.8|40569.8|40549.8|2
1655797020000|2022-06-21 07:37:00|40567.3|40547.3|40595.2|40575.2|40597.9|40577.9|40567.3|40547.3|115
1655797030000|2022-06-21 07:37:10|40595|40575|40605.4|40585.4|40607.3|40587.3|40587.9|40567.9|72
1655797040000|2022-06-21 07:37:20|40605.2|40585.2|40602.7|40582.7|40610|40590|40602.7|40582.7|9
1655797050000|2022-06-21 07:37:30|40610.9|40590.9|40620.2|40600.2|40622.5|40602.5|40610.9|40590.9|11
1655797060000|2022-06-21 07:37:40|40620|40600|40615.2|40595.2|40620.2|40600.2|40615|40595|12
1655797070000|2022-06-21 07:37:50|40615|40595|40620.7|40600.7|40620.7|40600.7|40608.2|40588.2|8
1655797080000|2022-06-21 07:38:00|40625.2|40605.2|40625.4|40605.4|40635.2|40615.2|40620.7|40600.7|28
1655797090000|2022-06-21 07:38:10|40625.2|40605.2|40597.7|40577.7|40625.2|40605.2|40597.7|40577.7|7
1655797100000|2022-06-21 07:38:20|40595.2|40575.2|40592.9|40572.9|40595.2|40575.2|40592.9|40572.9|2
1655797110000|2022-06-21 07:38:30|40592.5|40572.5|40628.2|40608.2|40628.4|40608.4|40570.2|40550.2|151
1655797120000|2022-06-21 07:38:40|40623.2|40603.2|40650.4|40630.4|40655|40635|40623.2|40603.2|17
1655797130000|2022-06-21 07:38:50|40652.9|40632.9|40662.9|40642.9|40665.4|40645.4|40650.4|40630.4|14
1655797140000|2022-06-21 07:39:00|40665.2|40645.2|40682.7|40662.7|40683.2|40663.2|40665.2|40645.2|40
1655797150000|2022-06-21 07:39:10|40680.5|40660.5|40673|40653|40680.5|40660.5|40673|40653|14
1655797160000|2022-06-21 07:39:20|40673.2|40653.2|40675.5|40655.5|40680.7|40660.7|40673.2|40653.2|12
1655797170000|2022-06-21 07:39:30|40678|40658|40678|40658|40678|40658|40675.5|40655.5|6
1655797180000|2022-06-21 07:39:40|40678.2|40658.2|40678.2|40658.2|40678.2|40658.2|40678|40658|2
1655797190000|2022-06-21 07:39:50|40680.5|40660.5|40680.5|40660.5|40685.5|40665.5|40680.5|40660.5|13
1655797200000|2022-06-21 07:40:00|40675.5|40655.5|40668|40648|40675.5|40655.5|40660.5|40640.5|32
1655797210000|2022-06-21 07:40:10|40665.7|40645.7|40661.4|40641.4|40668.4|40648.4|40660.9|40640.9|10
1655797220000|2022-06-21 07:40:20|40665.9|40645.9|40643.4|40623.4|40665.9|40645.9|40641.1|40621.1|41
1655797230000|2022-06-21 07:40:30|40648.4|40628.4|40643.6|40623.6|40648.4|40628.4|40643.4|40623.4|13
1655797240000|2022-06-21 07:40:40|40646.4|40626.4|40655.9|40635.9|40658.4|40638.4|40646.4|40626.4|21
1655797250000|2022-06-21 07:40:50|40660.9|40640.9|40661.1|40641.1|40661.4|40641.4|40660.9|40640.9|13
1655797260000|2022-06-21 07:41:00|40663.6|40643.6|40673.6|40653.6|40673.6|40653.6|40663.6|40643.6|9
1655797270000|2022-06-21 07:41:10|40676.1|40656.1|40675.9|40655.9|40676.1|40656.1|40673.6|40653.6|3
1655797280000|2022-06-21 07:41:20|40675.7|40655.7|40648.4|40628.4|40675.7|40655.7|40648.4|40628.4|19
1655797290000|2022-06-21 07:41:30|40650.9|40630.9|40653.4|40633.4|40653.4|40633.4|40650.9|40630.9|4
1655797300000|2022-06-21 07:41:40|40653.6|40633.6|40641.4|40621.4|40655.9|40635.9|40641.4|40621.4|11
1655797310000|2022-06-21 07:41:50|40639.1|40619.1|40643.6|40623.6|40643.9|40623.9|40639.1|40619.1|14
1655797320000|2022-06-21 07:42:00|40646.4|40626.4|40651.8|40631.8|40651.8|40631.8|40646.4|40626.4|15
1655797330000|2022-06-21 07:42:10|40651.6|40631.6|40651.4|40631.4|40651.8|40631.8|40651.4|40631.4|4
1655797340000|2022-06-21 07:42:20|40651.1|40631.1|40651.1|40631.1|40651.4|40631.4|40651.1|40631.1|4
1655797350000|2022-06-21 07:42:30|40646.1|40626.1|40644.1|40624.1|40646.1|40626.1|40641.6|40621.6|12
1655797360000|2022-06-21 07:42:40|40644.5|40624.5|40659.5|40639.5|40659.5|40639.5|40644.5|40624.5|15
1655797370000|2022-06-21 07:42:50|40661.8|40641.8|40661.8|40641.8|40661.8|40641.8|40661.8|40641.8|1
1655797380000|2022-06-21 07:43:00|40661.6|40641.6|40661.8|40641.8|40662|40642|40659.1|40639.1|15
1655797390000|2022-06-21 07:43:10|40664.1|40644.1|40661.1|40641.1|40669.3|40649.3|40661.1|40641.1|3
1655797400000|2022-06-21 07:43:20|40661.4|40641.4|40663.9|40643.9|40663.9|40643.9|40661.4|40641.4|3
1655797410000|2022-06-21 07:43:30|40666.1|40646.1|40663.9|40643.9|40666.1|40646.1|40663.9|40643.9|0
1655797420000|2022-06-21 07:43:40|40666.1|40646.1|40661.4|40641.4|40666.1|40646.1|40661.4|40641.4|10
1655797430000|2022-06-21 07:43:50|40661.6|40641.6|40661.4|40641.4|40661.6|40641.6|40661.4|40641.4|1
1655797440000|2022-06-21 07:44:00|40658.9|40638.9|40661.4|40641.4|40661.4|40641.4|40656.6|40636.6|19
1655797450000|2022-06-21 07:44:10|40661.6|40641.6|40676.4|40656.4|40676.4|40656.4|40661.6|40641.6|9
1655797460000|2022-06-21 07:44:20|40673.9|40653.9|40671.4|40651.4|40673.9|40653.9|40671.4|40651.4|4
1655797470000|2022-06-21 07:44:30|40673.6|40653.6|40673.9|40653.9|40673.9|40653.9|40671.4|40651.4|1
1655797480000|2022-06-21 07:44:40|40674.1|40654.1|40679.1|40659.1|40679.1|40659.1|40674.1|40654.1|9
1655797490000|2022-06-21 07:44:50|40678.9|40658.9|40666.4|40646.4|40678.9|40658.9|40666.4|40646.4|17
1655797500000|2022-06-21 07:45:00|40666.6|40646.6|40659.1|40639.1|40666.6|40646.6|40658.9|40638.9|8
1655797510000|2022-06-21 07:45:10|40656.6|40636.6|40654.1|40634.1|40656.6|40636.6|40654.1|40634.1|8
1655797520000|2022-06-21 07:45:20|40653.6|40633.6|40654.1|40634.1|40654.1|40634.1|40649.1|40629.1|13
1655797530000|2022-06-21 07:45:30|40651.8|40631.8|40659.1|40639.1|40659.1|40639.1|40651.4|40631.4|16
1655797540000|2022-06-21 07:45:40|40656.4|40636.4|40659.1|40639.1|40659.1|40639.1|40656.4|40636.4|2
1655797550000|2022-06-21 07:45:50|40658.6|40638.6|40654.1|40634.1|40658.6|40638.6|40654.1|40634.1|4
1655797560000|2022-06-21 07:46:00|40654.3|40634.3|40654.1|40634.1|40661.4|40641.4|40654.1|40634.1|7
1655797570000|2022-06-21 07:46:10|40653.9|40633.9|40649.1|40629.1|40654.1|40634.1|40649.1|40629.1|13
1655797580000|2022-06-21 07:46:20|40648.9|40628.9|40644.1|40624.1|40648.9|40628.9|40644.1|40624.1|7
1655797590000|2022-06-21 07:46:30|40643.9|40623.9|40648.9|40628.9|40648.9|40628.9|40641.4|40621.4|25
1655797600000|2022-06-21 07:46:40|40646.1|40626.1|40641.6|40621.6|40646.1|40626.1|40638.9|40618.9|14
1655797610000|2022-06-21 07:46:50|40643.9|40623.9|40648.9|40628.9|40651.4|40631.4|40643.9|40623.9|15
1655797620000|2022-06-21 07:47:00|40649.3|40629.3|40666.4|40646.4|40666.4|40646.4|40649.3|40629.3|17
1655797630000|2022-06-21 07:47:10|40663.6|40643.6|40668.9|40648.9|40671.4|40651.4|40661.4|40641.4|25
1655797640000|2022-06-21 07:47:20|40671.4|40651.4|40671.4|40651.4|40676.4|40656.4|40668.9|40648.9|13
1655797650000|2022-06-21 07:47:30|40669.1|40649.1|40681.6|40661.6|40681.6|40661.6|40669.1|40649.1|14
1655797660000|2022-06-21 07:47:40|40701.4|40681.4|40703.6|40683.6|40706.4|40686.4|40701.4|40681.4|18
1655797670000|2022-06-21 07:47:50|40703.7|40683.7|40701.4|40681.4|40703.7|40683.7|40701.4|40681.4|0
1655797680000|2022-06-21 07:48:00|40698.9|40678.9|40691.4|40671.4|40698.9|40678.9|40691.4|40671.4|6
1655797690000|2022-06-21 07:48:10|40691.2|40671.2|40691.4|40671.4|40691.4|40671.4|40691.2|40671.2|7
1655797700000|2022-06-21 07:48:20|40688.9|40668.9|40676.4|40656.4|40688.9|40668.9|40676.4|40656.4|13
1655797710000|2022-06-21 07:48:30|40673.9|40653.9|40666.4|40646.4|40673.9|40653.9|40666.4|40646.4|12
1655797720000|2022-06-21 07:48:40|40661.6|40641.6|40643.9|40623.9|40661.6|40641.6|40643.9|40623.9|17
1655797730000|2022-06-21 07:48:50|40639.1|40619.1|40631.6|40611.6|40639.1|40619.1|40631.6|40611.6|3
1655797740000|2022-06-21 07:49:00|40631.4|40611.4|40634.1|40614.1|40636.4|40616.4|40631.4|40611.4|10
1655797750000|2022-06-21 07:49:10|40636.4|40616.4|40636.4|40616.4|40638.9|40618.9|40634.1|40614.1|9
1655797760000|2022-06-21 07:49:20|40636.2|40616.2|40636.4|40616.4|40638.7|40618.7|40636.2|40616.2|2
1655797770000|2022-06-21 07:49:30|40636.2|40616.2|40630.9|40610.9|40636.4|40616.4|40630.9|40610.9|8
1655797780000|2022-06-21 07:49:40|40633.2|40613.2|40633.2|40613.2|40633.7|40613.7|40633.2|40613.2|7
1655797790000|2022-06-21 07:49:50|40633|40613|40630.9|40610.9|40633.2|40613.2|40630.9|40610.9|4
1655797800000|2022-06-21 07:50:00|40631.2|40611.2|40625.9|40605.9|40631.2|40611.2|40625.9|40605.9|12
1655797810000|2022-06-21 07:50:10|40621.2|40601.2|40620.9|40600.9|40621.4|40601.4|40620.9|40600.9|5
1655797820000|2022-06-21 07:50:20|40618.7|40598.7|40618.4|40598.4|40618.7|40598.7|40616.4|40596.4|3
1655797830000|2022-06-21 07:50:30|40616.2|40596.2|40616.4|40596.4|40616.4|40596.4|40613.7|40593.7|6
1655797840000|2022-06-21 07:50:40|40616.2|40596.2|40620.9|40600.9|40623.4|40603.4|40615.9|40595.9|18
1655797850000|2022-06-21 07:50:50|40621.2|40601.2|40620.7|40600.7|40621.2|40601.2|40620.7|40600.7|3
1655797860000|2022-06-21 07:51:00|40620.9|40600.9|40620.9|40600.9|40620.9|40600.9|40620.9|40600.9|1
1655797870000|2022-06-21 07:51:10|40623.7|40603.7|40641.6|40621.6|40644.1|40624.1|40623.7|40603.7|13
1655797880000|2022-06-21 07:51:20|40641.8|40621.8|40645.9|40625.9|40648.7|40628.7|40641.8|40621.8|5
1655797890000|2022-06-21 07:51:30|40651.6|40631.6|40651.6|40631.6|40654.1|40634.1|40651.6|40631.6|5
1655797900000|2022-06-21 07:51:40|40653.9|40633.9|40663.7|40643.7|40663.7|40643.7|40653.9|40633.9|11
1655797910000|2022-06-21 07:51:50|40661.2|40641.2|40650.9|40630.9|40663.4|40643.4|40648.2|40628.2|6
1655797920000|2022-06-21 07:52:00|40651.2|40631.2|40650.7|40630.7|40653.7|40633.7|40650.7|40630.7|7
1655797930000|2022-06-21 07:52:10|40648.4|40628.4|40650.9|40630.9|40650.9|40630.9|40645.9|40625.9|1
1655797940000|2022-06-21 07:52:20|40653.2|40633.2|40650.5|40630.5|40653.2|40633.2|40650.5|40630.5|1
1655797950000|2022-06-21 07:52:30|40650.3|40630.3|40650.3|40630.3|40650.5|40630.5|40650.3|40630.3|4
1655797960000|2022-06-21 07:52:40|40648|40628|40643.4|40623.4|40648|40628|40643.2|40623.2|15
1655797970000|2022-06-21 07:52:50|40643.2|40623.2|40658.4|40638.4|40663.4|40643.4|40643.2|40623.2|11
1655797980000|2022-06-21 07:53:00|40660.9|40640.9|40660.7|40640.7|40660.9|40640.9|40655.9|40635.9|0
1655797990000|2022-06-21 07:53:10|40663.2|40643.2|40668.4|40648.4|40668.4|40648.4|40663.2|40643.2|9
1655798000000|2022-06-21 07:53:20|40668.2|40648.2|40676.2|40656.2|40676.2|40656.2|40668.2|40648.2|18
1655798010000|2022-06-21 07:53:30|40678.4|40658.4|40683.2|40663.2|40683.4|40663.4|40678.4|40658.4|8
1655798020000|2022-06-21 07:53:40|40683.4|40663.4|40678.4|40658.4|40683.4|40663.4|40678.4|40658.4|3
1655798030000|2022-06-21 07:53:50|40683.4|40663.4|40698.2|40678.2|40698.2|40678.2|40683.4|40663.4|14
1655798040000|2022-06-21 07:54:00|40715.9|40695.9|40733.7|40713.7|40736.2|40716.2|40715.9|40695.9|53
1655798050000|2022-06-21 07:54:10|40733.4|40713.4|40731.2|40711.2|40733.4|40713.4|40731.2|40711.2|16
1655798060000|2022-06-21 07:54:20|40733.4|40713.4|40733.4|40713.4|40733.4|40713.4|40733.4|40713.4|12
1655798070000|2022-06-21 07:54:30|40730.9|40710.9|40730.7|40710.7|40730.9|40710.9|40730.7|40710.7|14
1655798080000|2022-06-21 07:54:40|40728.2|40708.2|40726.2|40706.2|40728.2|40708.2|40725.9|40705.9|4
1655798090000|2022-06-21 07:54:50|40725.9|40705.9|40723.7|40703.7|40726.2|40706.2|40723.7|40703.7|6
1655798100000|2022-06-21 07:55:00|40726.2|40706.2|40728.7|40708.7|40731.2|40711.2|40726.2|40706.2|12
1655798110000|2022-06-21 07:55:10|40728.4|40708.4|40728.4|40708.4|40728.4|40708.4|40728.4|40708.4|1
1655798120000|2022-06-21 07:55:20|40728|40708|40728.4|40708.4|40728.4|40708.4|40723.4|40703.4|11
1655798130000|2022-06-21 07:55:30|40730.9|40710.9|40733.2|40713.2|40733.2|40713.2|40730.9|40710.9|2
1655798140000|2022-06-21 07:55:40|40733.7|40713.7|40728.9|40708.9|40733.7|40713.7|40728.9|40708.9|11
1655798150000|2022-06-21 07:55:50|40728.7|40708.7|40711.2|40691.2|40728.7|40708.7|40711.2|40691.2|12
1655798160000|2022-06-21 07:56:00|40710.9|40690.9|40695.9|40675.9|40710.9|40690.9|40695.9|40675.9|5
1655798170000|2022-06-21 07:56:10|40690.9|40670.9|40695.9|40675.9|40695.9|40675.9|40690.9|40670.9|11
1655798180000|2022-06-21 07:56:20|40698.2|40678.2|40703.2|40683.2|40703.2|40683.2|40698.2|40678.2|0
1655798200000|2022-06-21 07:56:40|40700.5|40680.5|40700.5|40680.5|40702.8|40682.8|40698|40678|2
1655798210000|2022-06-21 07:56:50|40698|40678|40700.5|40680.5|40700.5|40680.5|40698|40678|2
1655798220000|2022-06-21 07:57:00|40702.8|40682.8|40705.5|40685.5|40705.5|40685.5|40700.7|40680.7|7
1655798230000|2022-06-21 07:57:10|40707.8|40687.8|40707.8|40687.8|40710.3|40690.3|40707.8|40687.8|2
1655798240000|2022-06-21 07:57:20|40705.5|40685.5|40700.7|40680.7|40705.5|40685.5|40700.7|40680.7|4
1655798250000|2022-06-21 07:57:30|40700.5|40680.5|40700.5|40680.5|40700.5|40680.5|40700.5|40680.5|3
1655798260000|2022-06-21 07:57:40|40703|40683|40710.5|40690.5|40710.5|40690.5|40703|40683|14
1655798270000|2022-06-21 07:57:50|40710|40690|40703|40683|40710|40690|40703|40683|8
1655798280000|2022-06-21 07:58:00|40700.5|40680.5|40693|40673|40700.5|40680.5|40692.8|40672.8|7
1655798290000|2022-06-21 07:58:10|40693.2|40673.2|40692.8|40672.8|40693.2|40673.2|40692.8|40672.8|4
1655798300000|2022-06-21 07:58:20|40693|40673|40705.3|40685.3|40705.3|40685.3|40692.8|40672.8|2
1655798310000|2022-06-21 07:58:30|40710.5|40690.5|40712.8|40692.8|40712.8|40692.8|40710.5|40690.5|4
1655798320000|2022-06-21 07:58:40|40713|40693|40707.8|40687.8|40713|40693|40705|40685|2
1655798330000|2022-06-21 07:58:50|40707.5|40687.5|40707.8|40687.8|40707.8|40687.8|40707.5|40687.5|0
1655798340000|2022-06-21 07:59:00|40708|40688|40700|40680|40708|40688|40700|40680|8
1655798350000|2022-06-21 07:59:10|||||||||1
1655798360000|2022-06-21 07:59:20|40697.8|40677.8|40697.3|40677.3|40697.8|40677.8|40697.3|40677.3|2
1655798370000|2022-06-21 07:59:30|40697.5|40677.5|40695.7|40675.7|40697.8|40677.8|40695.3|40675.3|0
1655798380000|2022-06-21 07:59:40|40698|40678|40703|40683|40703|40683|40698|40678|7
1655798390000|2022-06-21 07:59:50|40705.3|40685.3|40704.8|40684.8|40707.8|40687.8|40704.8|40684.8|3
1655798400000|2022-06-21 08:00:00|40705|40685|40695.5|40675.5|40705|40685|40692.8|40672.8|12
1655798410000|2022-06-21 08:00:10|40695.7|40675.7|40702.8|40682.8|40705.3|40685.3|40695.7|40675.7|0
1655798420000|2022-06-21 08:00:20|40700|40680|40697.8|40677.8|40700|40680|40695.3|40675.3|5
1655798430000|2022-06-21 08:00:30|40695.3|40675.3|40697.8|40677.8|40698|40678|40695.3|40675.3|1
1655798440000|2022-06-21 08:00:40|40698|40678|40705.3|40685.3|40705.3|40685.3|40697.8|40677.8|9
1655798450000|2022-06-21 08:00:50|40707.8|40687.8|40712.3|40692.3|40712.3|40692.3|40707.8|40687.8|4
1655798460000|2022-06-21 08:01:00|40712.5|40692.5|40730.3|40710.3|40730.3|40710.3|40712.5|40692.5|11
1655798470000|2022-06-21 08:01:10|40735|40715|40734.8|40714.8|40735|40715|40730|40710|8
1655798480000|2022-06-21 08:01:20|40735|40715|40735|40715|40735|40715|40735|40715|3
1655798490000|2022-06-21 08:01:30|40732.5|40712.5|40732.8|40712.8|40732.8|40712.8|40730|40710|9
1655798500000|2022-06-21 08:01:40|40735.3|40715.3|40732.8|40712.8|40735.3|40715.3|40732.8|40712.8|3
1655798510000|2022-06-21 08:01:50|40732.5|40712.5|40732.8|40712.8|40732.8|40712.8|40732.5|40712.5|1
1655798520000|2022-06-21 08:02:00|40732.5|40712.5|40722.3|40702.3|40732.8|40712.8|40722.3|40702.3|18
1655798530000|2022-06-21 08:02:10|40722.5|40702.5|40722.8|40702.8|40723|40703|40722.5|40702.5|9
1655798540000|2022-06-21 08:02:20|40722.5|40702.5|40722.3|40702.3|40722.5|40702.5|40722.3|40702.3|0
1655798550000|2022-06-21 08:02:30|40722.1|40702.1|40712.3|40692.3|40722.1|40702.1|40712.3|40692.3|4
1655798560000|2022-06-21 08:02:40|40712.1|40692.1|40709.6|40689.6|40712.1|40692.1|40709.6|40689.6|0
1655798570000|2022-06-21 08:02:50|40709.8|40689.8|40709.8|40689.8|40709.8|40689.8|40709.6|40689.6|0
1655798580000|2022-06-21 08:03:00|40709.6|40689.6|40707.1|40687.1|40709.6|40689.6|40704.6|40684.6|30
1655798590000|2022-06-21 08:03:10|40706.9|40686.9|40706.9|40686.9|40707.1|40687.1|40706.9|40686.9|9
1655798600000|2022-06-21 08:03:20|40704.4|40684.4|40704.4|40684.4|40706.9|40686.9|40704.4|40684.4|10
1655798610000|2022-06-21 08:03:30|40704.6|40684.6|40711.9|40691.9|40711.9|40691.9|40704.6|40684.6|8
1655798620000|2022-06-21 08:03:40|40712.1|40692.1|40716.9|40696.9|40716.9|40696.9|40712.1|40692.1|5
1655798630000|2022-06-21 08:03:50|40714.1|40694.1|40714.1|40694.1|40716.9|40696.9|40714.1|40694.1|3
1655798640000|2022-06-21 08:04:00|40714.4|40694.4|40717.1|40697.1|40717.1|40697.1|40714.4|40694.4|4
1655798650000|2022-06-21 08:04:10|40716.9|40696.9|40716.9|40696.9|40719.4|40699.4|40716.9|40696.9|3
1655798660000|2022-06-21 08:04:20|40717.1|40697.1|40716.9|40696.9|40717.1|40697.1|40716.9|40696.9|1
1655798670000|2022-06-21 08:04:30|40714.6|40694.6|40717.1|40697.1|40717.1|40697.1|40714.6|40694.6|0
1655798680000|2022-06-21 08:04:40|40719.4|40699.4|40712.1|40692.1|40719.6|40699.6|40712.1|40692.1|4
1655798690000|2022-06-21 08:04:50|40714.6|40694.6|40714.6|40694.6|40717.1|40697.1|40712.3|40692.3|8
1655798700000|2022-06-21 08:05:00|40716.9|40696.9|40724.8|40704.8|40724.8|40704.8|40714.8|40694.8|9
1655798710000|2022-06-21 08:05:10|40727.6|40707.6|40729.8|40709.8|40732.3|40712.3|40727.6|40707.6|12
1655798720000|2022-06-21 08:05:20|40732.1|40712.1|40729.6|40709.6|40732.1|40712.1|40729.6|40709.6|3
1655798730000|2022-06-21 08:05:30|40727.3|40707.3|40727.6|40707.6|40727.6|40707.6|40727.3|40707.3|2
1655798740000|2022-06-21 08:05:40|40730.1|40710.1|40730.1|40710.1|40730.1|40710.1|40729.6|40709.6|4
1655798750000|2022-06-21 08:05:50|40732.3|40712.3|40727.6|40707.6|40732.3|40712.3|40727.6|40707.6|4
1655798760000|2022-06-21 08:06:00|||||||||2
1655798770000|2022-06-21 08:06:10|40727.3|40707.3|40727.1|40707.1|40727.3|40707.3|40727.1|40707.1|2
1655798780000|2022-06-21 08:06:20|40724.6|40704.6|40724.6|40704.6|40724.6|40704.6|40724.6|40704.6|3
1655798790000|2022-06-21 08:06:30|40729.8|40709.8|40732.6|40712.6|40734.8|40714.8|40729.8|40709.8|10
1655798800000|2022-06-21 08:06:40|40734.8|40714.8|40730.1|40710.1|40734.8|40714.8|40730.1|40710.1|7
1655798820000|2022-06-21 08:07:00|40732.3|40712.3|40747.3|40727.3|40747.3|40727.3|40732.3|40712.3|22
1655798830000|2022-06-21 08:07:10|40747.6|40727.6|40754.4|40734.4|40757.1|40737.1|40747.6|40727.6|9
1655798840000|2022-06-21 08:07:20|40754.6|40734.6|40754.1|40734.1|40756.9|40736.9|40754.1|40734.1|9
1655798850000|2022-06-21 08:07:30|40751.9|40731.9|40754.4|40734.4|40754.6|40734.6|40751.9|40731.9|0
1655798860000|2022-06-21 08:07:40|40752.3|40732.3|40769.4|40749.4|40769.4|40749.4|40752.3|40732.3|10
1655798870000|2022-06-21 08:07:50|40769.6|40749.6|40774.6|40754.6|40774.6|40754.6|40769.6|40749.6|9
1655798880000|2022-06-21 08:08:00|40772.3|40752.3|40774.4|40754.4|40777.1|40757.1|40772.3|40752.3|41
1655798890000|2022-06-21 08:08:10|40776.9|40756.9|40777.1|40757.1|40777.1|40757.1|40774.4|40754.4|5
1655798900000|2022-06-21 08:08:20|40779.6|40759.6|40779.6|40759.6|40779.6|40759.6|40779.6|40759.6|4
1655798910000|2022-06-21 08:08:30|40777.1|40757.1|40776.9|40756.9|40779.6|40759.6|40776.9|40756.9|5
1655798920000|2022-06-21 08:08:40|40777.1|40757.1|40777.1|40757.1|40777.1|40757.1|40776.9|40756.9|0
1655798930000|2022-06-21 08:08:50|40776.9|40756.9|40777.1|40757.1|40779.6|40759.6|40776.9|40756.9|2
1655798940000|2022-06-21 08:09:00|40776.9|40756.9|40776.9|40756.9|40776.9|40756.9|40776.9|40756.9|7
1655798950000|2022-06-21 08:09:10|40767.1|40747.1|40766.9|40746.9|40767.1|40747.1|40764.6|40744.6|11
1655798960000|2022-06-21 08:09:20|40767.1|40747.1|40759.6|40739.6|40767.1|40747.1|40759.6|40739.6|3
1655798970000|2022-06-21 08:09:30|40757.1|40737.1|40759.6|40739.6|40759.6|40739.6|40754.6|40734.6|2
1655798980000|2022-06-21 08:09:40|40759.8|40739.8|40776.9|40756.9|40779.2|40759.2|40759.8|40739.8|38
1655798990000|2022-06-21 08:09:50|40774.6|40754.6|40776.9|40756.9|40778.9|40758.9|40771.4|40751.4|37
1655799000000|2022-06-21 08:10:00|40776.7|40756.7|40783.9|40763.9|40783.9|40763.9|40769.8|40749.8|25
1655799010000|2022-06-21 08:10:10|40781.7|40761.7|40781.7|40761.7|40783.9|40763.9|40781.7|40761.7|2
1655799020000|2022-06-21 08:10:20|||||||||1
1655799030000|2022-06-21 08:10:30|40781.4|40761.4|40764.4|40744.4|40781.4|40761.4|40764.2|40744.2|15
1655799040000|2022-06-21 08:10:40|40766.7|40746.7|40771.9|40751.9|40771.9|40751.9|40766.7|40746.7|3
1655799050000|2022-06-21 08:10:50|40772.1|40752.1|40774.6|40754.6|40776.9|40756.9|40772.1|40752.1|1
1655799060000|2022-06-21 08:11:00|40777.1|40757.1|40779.4|40759.4|40779.4|40759.4|40777.1|40757.1|1
1655799080000|2022-06-21 08:11:20|40781.7|40761.7|40781.9|40761.9|40781.9|40761.9|40781.7|40761.7|1
1655799090000|2022-06-21 08:11:30|40784.2|40764.2|40784.2|40764.2|40784.2|40764.2|40784.2|40764.2|11
1655799110000|2022-06-21 08:11:50|||||||||4
1655799120000|2022-06-21 08:12:00|40786.4|40766.4|40786.7|40766.7|40786.7|40766.7|40784.2|40764.2|10
1655799130000|2022-06-21 08:12:10|40788.9|40768.9|40788.9|40768.9|40788.9|40768.9|40786.7|40766.7|14
1655799140000|2022-06-21 08:12:20|40789.2|40769.2|40788.9|40768.9|40789.4|40769.4|40788.9|40768.9|2
1655799160000|2022-06-21 08:12:40|40786.7|40766.7|40786.7|40766.7|40786.7|40766.7|40786.7|40766.7|1
1655799170000|2022-06-21 08:12:50|40788.9|40768.9|40789.4|40769.4|40789.4|40769.4|40788.9|40768.9|10
1655799180000|2022-06-21 08:13:00|||||||||6
1655799190000|2022-06-21 08:13:10|40789.2|40769.2|40789.2|40769.2|40789.2|40769.2|40789.2|40769.2|3
1655799200000|2022-06-21 08:13:20|40789.4|40769.4|40791.4|40771.4|40791.7|40771.7|40789.2|40769.2|2
1655799210000|2022-06-21 08:13:30|40791.2|40771.2|40788.9|40768.9|40791.2|40771.2|40788.9|40768.9|0
1655799230000|2022-06-21 08:13:50|40786.7|40766.7|40786.7|40766.7|40786.7|40766.7|40786.7|40766.7|21
1655799240000|2022-06-21 08:14:00|||||||||3
1655799250000|2022-06-21 08:14:10|||||||||1
1655799260000|2022-06-21 08:14:20|40789.2|40769.2|40791.4|40771.4|40791.4|40771.4|40789.2|40769.2|6
1655799270000|2022-06-21 08:14:30|||||||||3
1655799280000|2022-06-21 08:14:40|40791.2|40771.2|40791.4|40771.4|40791.7|40771.7|40791.2|40771.2|2
1655799290000|2022-06-21 08:14:50|40791.7|40771.7|40791.7|40771.7|40791.7|40771.7|40791.7|40771.7|18
1655799300000|2022-06-21 08:15:00|40791.4|40771.4|40791.7|40771.7|40791.7|40771.7|40791.4|40771.4|20
1655799310000|2022-06-21 08:15:10|40807.1|40787.1|40806.7|40786.7|40811.9|40791.9|40806.7|40786.7|12
1655799320000|2022-06-21 08:15:20|40803.9|40783.9|40809.4|40789.4|40809.4|40789.4|40801.7|40781.7|7
1655799330000|2022-06-21 08:15:30|40806.9|40786.9|40804.4|40784.4|40809.4|40789.4|40804.4|40784.4|8
1655799340000|2022-06-21 08:15:40|40804.2|40784.2|40814.4|40794.4|40814.4|40794.4|40801.9|40781.9|15
1655799350000|2022-06-21 08:15:50|40816.7|40796.7|40814.4|40794.4|40816.9|40796.9|40814.4|40794.4|3
1655799360000|2022-06-21 08:16:00|40821.9|40801.9|40814.2|40794.2|40824.2|40804.2|40814.2|40794.2|12
1655799370000|2022-06-21 08:16:10|40816.4|40796.4|40816.4|40796.4|40816.9|40796.9|40816.4|40796.4|1
1655799380000|2022-06-21 08:16:20|40816.7|40796.7|40816.4|40796.4|40819.2|40799.2|40816.4|40796.4|3
1655799390000|2022-06-21 08:16:30|40813.7|40793.7|40811.7|40791.7|40813.7|40793.7|40809.2|40789.2|13
1655799400000|2022-06-21 08:16:40|40811.9|40791.9|40816.4|40796.4|40819.4|40799.4|40811.9|40791.9|5
1655799410000|2022-06-21 08:16:50|40814.2|40794.2|40811.7|40791.7|40816.4|40796.4|40811.7|40791.7|2
1655799420000|2022-06-21 08:17:00|40806.4|40786.4|40799.2|40779.2|40806.4|40786.4|40798.9|40778.9|12
1655799430000|2022-06-21 08:17:10|40801.4|40781.4|40801.4|40781.4|40801.7|40781.7|40801.4|40781.4|1
1655799440000|2022-06-21 08:17:20|40801.7|40781.7|40798.9|40778.9|40803.9|40783.9|40798.9|40778.9|10
1655799450000|2022-06-21 08:17:30|40796.4|40776.4|40796.4|40776.4|40796.4|40776.4|40796.4|40776.4|0
1655799470000|2022-06-21 08:17:50|40796.2|40776.2|40793.9|40773.9|40796.2|40776.2|40793.9|40773.9|15
1655799480000|2022-06-21 08:18:00|40796.4|40776.4|40791.7|40771.7|40796.4|40776.4|40791.7|40771.7|4
1655799490000|2022-06-21 08:18:10|40789.2|40769.2|40788.7|40768.7|40789.2|40769.2|40788.7|40768.7|4
1655799500000|2022-06-21 08:18:20|40788.9|40768.9|40788.9|40768.9|40791.4|40771.4|40786.4|40766.4|5
1655799510000|2022-06-21 08:18:30|40791.4|40771.4|40791.9|40771.9|40791.9|40771.9|40791.4|40771.4|2
1655799520000|2022-06-21 08:18:40|40791.7|40771.7|40791.7|40771.7|40791.9|40771.9|40791.7|40771.7|3
1655799540000|2022-06-21 08:19:00|40789.2|40769.2|40791.7|40771.7|40791.7|40771.7|40789.2|40769.2|3
1655799550000|2022-06-21 08:19:10|40791.5|40771.5|40791.7|40771.7|40791.7|40771.7|40791.5|40771.5|3
1655799560000|2022-06-21 08:19:20|40794|40774|40796.2|40776.2|40796.2|40776.2|40794|40774|5
1655799570000|2022-06-21 08:19:30|40796.5|40776.5|40821.7|40801.7|40821.7|40801.7|40796.5|40776.5|26
1655799580000|2022-06-21 08:19:40|40819.2|40799.2|40816.9|40796.9|40821.5|40801.5|40816.7|40796.7|3
1655799590000|2022-06-21 08:19:50|40818.7|40798.7|40816.5|40796.5|40818.7|40798.7|40816.5|40796.5|3
1655799600000|2022-06-21 08:20:00|40814.2|40794.2|40816.5|40796.5|40816.5|40796.5|40811.5|40791.5|7
1655799610000|2022-06-21 08:20:10|40818.7|40798.7|40819.2|40799.2|40819.2|40799.2|40818.7|40798.7|2
1655799620000|2022-06-21 08:20:20|40821.5|40801.5|40821.7|40801.7|40826.2|40806.2|40821.5|40801.5|3
1655799630000|2022-06-21 08:20:30|40821.5|40801.5|40821.5|40801.5|40821.5|40801.5|40821.5|40801.5|3
1655799640000|2022-06-21 08:20:40|40816.5|40796.5|40811.9|40791.9|40816.5|40796.5|40811.9|40791.9|4
1655799650000|2022-06-21 08:20:50|40809.6|40789.6|40811.7|40791.7|40811.9|40791.9|40809.6|40789.6|4
1655799660000|2022-06-21 08:21:00|40809.2|40789.2|40803.7|40783.7|40809.2|40789.2|40803.7|40783.7|3
1655799670000|2022-06-21 08:21:10|40804|40784|40803.7|40783.7|40804|40784|40803.7|40783.7|1
1655799680000|2022-06-21 08:21:20|40804|40784|40804.2|40784.2|40804.2|40784.2|40804|40784|0
1655799690000|2022-06-21 08:21:30|40806.5|40786.5|40804|40784|40806.5|40786.5|40804|40784|2
1655799700000|2022-06-21 08:21:40|40801.5|40781.5|40801.5|40781.5|40801.5|40781.5|40801.5|40781.5|1
1655799710000|2022-06-21 08:21:50|40801.7|40781.7|40801.7|40781.7|40801.7|40781.7|40801.5|40781.5|2
1655799720000|2022-06-21 08:22:00|40801.9|40781.9|40809.4|40789.4|40809.4|40789.4|40801.9|40781.9|5
1655799730000|2022-06-21 08:22:10|40809.2|40789.2|40806.7|40786.7|40809.2|40789.2|40806.7|40786.7|4
1655799750000|2022-06-21 08:22:30|40806.5|40786.5|40801.5|40781.5|40806.5|40786.5|40799.2|40779.2|0
1655799760000|2022-06-21 08:22:40|40799|40779|40796.7|40776.7|40799|40779|40796.7|40776.7|3
1655799770000|2022-06-21 08:22:50|40794|40774|40798.7|40778.7|40798.7|40778.7|40794|40774|13
1655799780000|2022-06-21 08:23:00|40799|40779|40801.7|40781.7|40801.7|40781.7|40796.5|40776.5|8
1655799790000|2022-06-21 08:23:10|40801.9|40781.9|40801.9|40781.9|40801.9|40781.9|40801.9|40781.9|0
1655799800000|2022-06-21 08:23:20|40804.2|40784.2|40809.2|40789.2|40809.2|40789.2|40804.2|40784.2|5
1655799810000|2022-06-21 08:23:30|40809.4|40789.4|40811.9|40791.9|40811.9|40791.9|40809.2|40789.2|2
1655799820000|2022-06-21 08:23:40|40814.2|40794.2|40814.2|40794.2|40814.2|40794.2|40814.2|40794.2|1
1655799830000|2022-06-21 08:23:50|40818.7|40798.7|40819.2|40799.2|40819.2|40799.2|40818.7|40798.7|1
1655799840000|2022-06-21 08:24:00|40816.9|40796.9|40821.5|40801.5|40821.5|40801.5|40816.9|40796.9|6
1655799850000|2022-06-21 08:24:10|40821.7|40801.7|40824|40804|40824|40804|40821.5|40801.5|1
1655799860000|2022-06-21 08:24:20|40826.5|40806.5|40824.2|40804.2|40826.7|40806.7|40824.2|40804.2|1
1655799870000|2022-06-21 08:24:30|40826.5|40806.5|40826.7|40806.7|40831.5|40811.5|40826.5|40806.5|1
1655799880000|2022-06-21 08:24:40|40824.4|40804.4|40824.2|40804.2|40826.7|40806.7|40824.2|40804.2|2
1655799890000|2022-06-21 08:24:50|40824.4|40804.4|40824.2|40804.2|40826.7|40806.7|40824.2|40804.2|1
1655799900000|2022-06-21 08:25:00|40824.4|40804.4|40821.7|40801.7|40829.2|40809.2|40821.7|40801.7|7
1655799910000|2022-06-21 08:25:10|||||||||1
1655799920000|2022-06-21 08:25:20|40821.5|40801.5|40834.4|40814.4|40834.6|40814.6|40819.2|40799.2|18
1655799930000|2022-06-21 08:25:30|40836.7|40816.7|40836.5|40816.5|40836.7|40816.7|40834.2|40814.2|12
1655799940000|2022-06-21 08:25:40|||||||||1
1655799950000|2022-06-21 08:25:50|||||||||3
1655799960000|2022-06-21 08:26:00|40836.7|40816.7|40836.5|40816.5|40839|40819|40836.5|40816.5|7
1655799970000|2022-06-21 08:26:10|40836.7|40816.7|40836.5|40816.5|40836.7|40816.7|40834|40814|2
1655799980000|2022-06-21 08:26:20|40836.7|40816.7|40836.5|40816.5|40836.7|40816.7|40836.5|40816.5|1
1655799990000|2022-06-21 08:26:30|40838.7|40818.7|40831.7|40811.7|40838.7|40818.7|40831.7|40811.7|4
1655800000000|2022-06-21 08:26:40|40831.5|40811.5|40824.2|40804.2|40831.5|40811.5|40824.2|40804.2|2
1655800010000|2022-06-21 08:26:50|40821.9|40801.9|40819.4|40799.4|40821.9|40801.9|40819.4|40799.4|1
1655800020000|2022-06-21 08:27:00|40821.7|40801.7|40821.7|40801.7|40821.7|40801.7|40816.9|40796.9|1
1655800030000|2022-06-21 08:27:10|40821.9|40801.9|40821.9|40801.9|40821.9|40801.9|40821.9|40801.9|2
1655800040000|2022-06-21 08:27:20|40824.2|40804.2|40834|40814|40834|40814|40824.2|40804.2|4
1655800050000|2022-06-21 08:27:30|40836.5|40816.5|40834|40814|40836.5|40816.5|40834|40814|13
1655800060000|2022-06-21 08:27:40|40831.7|40811.7|40834|40814|40834|40814|40831.7|40811.7|12
1655800070000|2022-06-21 08:27:50|40831.5|40811.5|40831.5|40811.5|40831.5|40811.5|40831.5|40811.5|2
1655800080000|2022-06-21 08:28:00|40831.7|40811.7|40836.7|40816.7|40836.7|40816.7|40829.2|40809.2|7
1655800090000|2022-06-21 08:28:10|40839.2|40819.2|40839|40819|40839.2|40819.2|40839|40819|3
1655800100000|2022-06-21 08:28:20|40839.2|40819.2|40841.5|40821.5|40841.5|40821.5|40836.7|40816.7|3
1655800110000|2022-06-21 08:28:30|40841|40821|40826.5|40806.5|40841|40821|40826.5|40806.5|9
1655800120000|2022-06-21 08:28:40|40824.2|40804.2|40824|40804|40824.2|40804.2|40823.7|40803.7|1
1655800130000|2022-06-21 08:28:50|40823.5|40803.5|40821.2|40801.2|40823.5|40803.5|40821.2|40801.2|4
1655800140000|2022-06-21 08:29:00|40819|40799|40809|40789|40819|40799|40809|40789|11
1655800150000|2022-06-21 08:29:10|40806.5|40786.5|40791.2|40771.2|40806.5|40786.5|40791.2|40771.2|17
1655800160000|2022-06-21 08:29:20|||||||||3
1655800170000|2022-06-21 08:29:30|40791.5|40771.5|40796.2|40776.2|40796.2|40776.2|40791.5|40771.5|1
1655800180000|2022-06-21 08:29:40|40793.7|40773.7|40791|40771|40794|40774|40791|40771|6
1655800190000|2022-06-21 08:29:50|40790.8|40770.8|40780.8|40760.8|40790.8|40770.8|40780.8|40760.8|2
1655800200000|2022-06-21 08:30:00|40781|40761|40773.7|40753.7|40781|40761|40763.7|40743.7|24
1655800210000|2022-06-21 08:30:10|40774|40754|40768.7|40748.7|40774.2|40754.2|40768.7|40748.7|7
1655800220000|2022-06-21 08:30:20|40768.8|40748.8|40768.8|40748.8|40768.8|40748.8|40768.8|40748.8|3
1655800230000|2022-06-21 08:30:30|40766.5|40746.5|40766.5|40746.5|40766.5|40746.5|40766.5|40746.5|0
1655800240000|2022-06-21 08:30:40|40764.2|40744.2|40764.2|40744.2|40766.7|40746.7|40764|40744|4
1655800250000|2022-06-21 08:30:50|40764|40744|40764|40744|40764.2|40744.2|40764|40744|3
1655800260000|2022-06-21 08:31:00|40764.2|40744.2|40779.2|40759.2|40779.2|40759.2|40764.2|40744.2|15
1655800270000|2022-06-21 08:31:10|40779|40759|40774|40754|40779|40759|40774|40754|0
1655800280000|2022-06-21 08:31:20|40774.2|40754.2|40776.7|40756.7|40776.7|40756.7|40774.2|40754.2|3
1655800290000|2022-06-21 08:31:30|||||||||1
1655800300000|2022-06-21 08:31:40|40776.5|40756.5|40776.9|40756.9|40776.9|40756.9|40774.2|40754.2|8
1655800310000|2022-06-21 08:31:50|40779.2|40759.2|40781.5|40761.5|40784.2|40764.2|40779.2|40759.2|1
1655800320000|2022-06-21 08:32:00|40779.2|40759.2|40776.5|40756.5|40781.5|40761.5|40774|40754|7
1655800330000|2022-06-21 08:32:10|||||||||1
1655800340000|2022-06-21 08:32:20|40774|40754|40774|40754|40774|40754|40774|40754|3
1655800350000|2022-06-21 08:32:30|40771.3|40751.3|40773.8|40753.8|40773.8|40753.8|40768.8|40748.8|3
1655800370000|2022-06-21 08:32:50|40769.2|40749.2|40771.5|40751.5|40771.5|40751.5|40769.2|40749.2|0
1655800380000|2022-06-21 08:33:00|40771.7|40751.7|40771.7|40751.7|40771.7|40751.7|40771.5|40751.5|0
1655800390000|2022-06-21 08:33:10|40774.2|40754.2|40779.4|40759.4|40779.4|40759.4|40774.2|40754.2|2
1655800400000|2022-06-21 08:33:20|40781.7|40761.7|40788.8|40768.8|40788.8|40768.8|40781.7|40761.7|1
1655800410000|2022-06-21 08:33:30|40791.3|40771.3|40791.3|40771.3|40791.3|40771.3|40791.3|40771.3|0
1655800420000|2022-06-21 08:33:40|40788.5|40768.5|40788.5|40768.5|40788.5|40768.5|40788.5|40768.5|1
1655800430000|2022-06-21 08:33:50|40786.3|40766.3|40785.8|40765.8|40786.3|40766.3|40785.8|40765.8|0
1655800440000|2022-06-21 08:34:00|40783.5|40763.5|40783.5|40763.5|40783.5|40763.5|40781.3|40761.3|2
1655800450000|2022-06-21 08:34:10|40783.3|40763.3|40781|40761|40783.5|40763.5|40781|40761|1
1655800460000|2022-06-21 08:34:20|40778.8|40758.8|40776.3|40756.3|40778.8|40758.8|40776.3|40756.3|1
1655800470000|2022-06-21 08:34:30|40778.8|40758.8|40779|40759|40779|40759|40778.8|40758.8|3
1655800480000|2022-06-21 08:34:40|40779.2|40759.2|40781.5|40761.5|40781.5|40761.5|40779.2|40759.2|1
1655800490000|2022-06-21 08:34:50|40783.5|40763.5|40783.8|40763.8|40783.8|40763.8|40779|40759|0
1655800500000|2022-06-21 08:35:00|40781.3|40761.3|40778.8|40758.8|40781.3|40761.3|40778.8|40758.8|0
1655800520000|2022-06-21 08:35:20|||||||||1
1655800530000|2022-06-21 08:35:30|40776.5|40756.5|40779|40759|40781.5|40761.5|40776.5|40756.5|1
1655800540000|2022-06-21 08:35:40|40779.2|40759.2|40779.2|40759.2|40783.8|40763.8|40779|40759|0
1655800550000|2022-06-21 08:35:50|40783.8|40763.8|40779|40759|40783.8|40763.8|40779|40759|0
1655800560000|2022-06-21 08:36:00|40778.8|40758.8|40781.5|40761.5|40781.5|40761.5|40778.8|40758.8|8
1655800570000|2022-06-21 08:36:10|40781.3|40761.3|40778.8|40758.8|40781.3|40761.3|40778.8|40758.8|3
1655800580000|2022-06-21 08:36:20|40778.5|40758.5|40778.8|40758.8|40778.8|40758.8|40778.5|40758.5|3
1655800590000|2022-06-21 08:36:30|40776.3|40756.3|40775.8|40755.8|40776.3|40756.3|40775.8|40755.8|1
1655800600000|2022-06-21 08:36:40|40773.5|40753.5|40769|40749|40773.5|40753.5|40769|40749|2
1655800610000|2022-06-21 08:36:50|40768.8|40748.8|40764|40744|40768.8|40748.8|40764|40744|3
1655800620000|2022-06-21 08:37:00|40763.8|40743.8|40764|40744|40764|40744|40761.7|40741.7|2
1655800630000|2022-06-21 08:37:10|40759|40739|40759|40739|40759|40739|40759|40739|1
1655800640000|2022-06-21 08:37:20|40761.3|40741.3|40759|40739|40761.3|40741.3|40759|40739|0
1655800650000|2022-06-21 08:37:30|40756.5|40736.5|40744.4|40724.4|40756.5|40736.5|40744.4|40724.4|7
1655800660000|2022-06-21 08:37:40|40744.2|40724.2|40741.7|40721.7|40744.2|40724.2|40741.7|40721.7|8
1655800670000|2022-06-21 08:37:50|40741.9|40721.9|40746.5|40726.5|40748.8|40728.8|40739.2|40719.2|2
1655800680000|2022-06-21 08:38:00|40744|40724|40746.3|40726.3|40746.3|40726.3|40744|40724|0
1655800690000|2022-06-21 08:38:10|40746|40726|40743.8|40723.8|40746|40726|40743.8|40723.8|1
1655800700000|2022-06-21 08:38:20|40741.5|40721.5|40741.5|40721.5|40741.5|40721.5|40741.5|40721.5|2
1655800710000|2022-06-21 08:38:30|40743.8|40723.8|40743.8|40723.8|40743.8|40723.8|40743.8|40723.8|5
1655800720000|2022-06-21 08:38:40|40744|40724|40711|40691|40744|40724|40711|40691|8
1655800730000|2022-06-21 08:38:50|40711.3|40691.3|40711.3|40691.3|40713.8|40693.8|40711|40691|2
1655800740000|2022-06-21 08:39:00|40711.5|40691.5|40711|40691|40711.5|40691.5|40711|40691|5
1655800750000|2022-06-21 08:39:10|40708.8|40688.8|40709|40689|40709|40689|40708.8|40688.8|2
1655800760000|2022-06-21 08:39:20|40708.8|40688.8|40714.2|40694.2|40714.2|40694.2|40708.8|40688.8|4
1655800770000|2022-06-21 08:39:30|40716.5|40696.5|40714.2|40694.2|40719.4|40699.4|40711.7|40691.7|3
1655800780000|2022-06-21 08:39:40|40714|40694|40709.2|40689.2|40714|40694|40709.2|40689.2|1
1655800790000|2022-06-21 08:39:50|40711.5|40691.5|40711.5|40691.5|40711.5|40691.5|40711.5|40691.5|0
1655800800000|2022-06-21 08:40:00|40711.3|40691.3|40706.7|40686.7|40711.3|40691.3|40706.7|40686.7|2
1655800810000|2022-06-21 08:40:10|40696.5|40676.5|40698.8|40678.8|40698.8|40678.8|40694.2|40674.2|11
1655800830000|2022-06-21 08:40:30|40696.3|40676.3|40698.8|40678.8|40698.8|40678.8|40696.3|40676.3|2
1655800840000|2022-06-21 08:40:40|40699|40679|40699|40679|40699|40679|40699|40679|2
1655800850000|2022-06-21 08:40:50|40701|40681|40696.5|40676.5|40701|40681|40696.5|40676.5|5
1655800860000|2022-06-21 08:41:00|40698.8|40678.8|40693.8|40673.8|40698.8|40678.8|40693.8|40673.8|10
1655800870000|2022-06-21 08:41:10|40695.8|40675.8|40696.3|40676.3|40696.3|40676.3|40693.5|40673.5|14
1655800880000|2022-06-21 08:41:20|40696|40676|40696.1|40676.1|40696.3|40676.3|40693.6|40673.6|5
1655800890000|2022-06-21 08:41:30|40693.6|40673.6|40693.6|40673.6|40696.1|40676.1|40693.6|40673.6|1
1655800910000|2022-06-21 08:41:50|||||||||7
1655800920000|2022-06-21 08:42:00|||||||||12
1655800930000|2022-06-21 08:42:10|40691.3|40671.3|40693.6|40673.6|40693.6|40673.6|40691.3|40671.3|0
1655800940000|2022-06-21 08:42:20|40691.1|40671.1|40691.1|40671.1|40691.1|40671.1|40691.1|40671.1|1
1655800950000|2022-06-21 08:42:30|40690.8|40670.8|40688.6|40668.6|40690.8|40670.8|40688.6|40668.6|0
1655800960000|2022-06-21 08:42:40|40686.3|40666.3|40706.3|40686.3|40706.3|40686.3|40686.3|40666.3|11
1655800970000|2022-06-21 08:42:50|40706.5|40686.5|40701.3|40681.3|40706.5|40686.5|40701.3|40681.3|9
1655800980000|2022-06-21 08:43:00|40696.1|40676.1|40691.5|40671.5|40696.1|40676.1|40689.2|40669.2|6
1655800990000|2022-06-21 08:43:10|40693.8|40673.8|40698.8|40678.8|40698.8|40678.8|40693.8|40673.8|3
1655801000000|2022-06-21 08:43:20|40699|40679|40703.8|40683.8|40706.1|40686.1|40699|40679|1
1655801010000|2022-06-21 08:43:30|40701.3|40681.3|40706.3|40686.3|40706.3|40686.3|40701.3|40681.3|1
1655801020000|2022-06-21 08:43:40|40706.5|40686.5|40711.5|40691.5|40711.5|40691.5|40706.5|40686.5|0
1655801030000|2022-06-21 08:43:50|40713.8|40693.8|40721.5|40701.5|40721.5|40701.5|40713.8|40693.8|3
1655801040000|2022-06-21 08:44:00|40721.3|40701.3|40721.3|40701.3|40723.8|40703.8|40721.3|40701.3|4
1655801050000|2022-06-21 08:44:10|40723.8|40703.8|40721.3|40701.3|40723.8|40703.8|40721.3|40701.3|4
1655801060000|2022-06-21 08:44:20|40723.6|40703.6|40721.3|40701.3|40723.6|40703.6|40721.1|40701.1|0
1655801070000|2022-06-21 08:44:30|40721.1|40701.1|40723.8|40703.8|40723.8|40703.8|40721.1|40701.1|2
1655801080000|2022-06-21 08:44:40|40723.6|40703.6|40726.1|40706.1|40726.1|40706.1|40723.6|40703.6|1
1655801090000|2022-06-21 08:44:50|40726.3|40706.3|40723.6|40703.6|40726.3|40706.3|40723.6|40703.6|2
1655801100000|2022-06-21 08:45:00|40723.8|40703.8|40721.5|40701.5|40726.3|40706.3|40721.5|40701.5|0
1655801110000|2022-06-21 08:45:10|40721.3|40701.3|40721.3|40701.3|40721.5|40701.5|40721.3|40701.3|1
1655801120000|2022-06-21 08:45:20|40721.1|40701.1|40721.1|40701.1|40721.1|40701.1|40721.1|40701.1|0
1655801130000|2022-06-21 08:45:30|40716.1|40696.1|40711.3|40691.3|40716.1|40696.1|40711.3|40691.3|1
1655801140000|2022-06-21 08:45:40|40709|40689|40709|40689|40709|40689|40709|40689|1
1655801150000|2022-06-21 08:45:50|40708.8|40688.8|40708.8|40688.8|40708.8|40688.8|40708.8|40688.8|2
1655801160000|2022-06-21 08:46:00|40708.6|40688.6|40706.3|40686.3|40708.6|40688.6|40706.3|40686.3|1
1655801170000|2022-06-21 08:46:10|40701.1|40681.1|40701.1|40681.1|40701.1|40681.1|40701.1|40681.1|4
1655801180000|2022-06-21 08:46:20|40698.8|40678.8|40718.8|40698.8|40718.8|40698.8|40698.8|40678.8|6
1655801190000|2022-06-21 08:46:30|40721.1|40701.1|40716.3|40696.3|40721.1|40701.1|40716.3|40696.3|0
1655801200000|2022-06-21 08:46:40|40716.1|40696.1|40708.8|40688.8|40716.1|40696.1|40708.8|40688.8|2
1655801220000|2022-06-21 08:47:00|40711.1|40691.1|40708.8|40688.8|40711.1|40691.1|40706.1|40686.1|2
1655801230000|2022-06-21 08:47:10|40711.1|40691.1|40708.8|40688.8|40713.3|40693.3|40708.8|40688.8|1
1655801240000|2022-06-21 08:47:20|40711.1|40691.1|40713.8|40693.8|40713.8|40693.8|40711.1|40691.1|0
1655801250000|2022-06-21 08:47:30|40713.6|40693.6|40708.6|40688.6|40713.6|40693.6|40708.6|40688.6|0
1655801260000|2022-06-21 08:47:40|40711.1|40691.1|40711.1|40691.1|40711.1|40691.1|40711.1|40691.1|0
1655801270000|2022-06-21 08:47:50|||||||||2
1655801280000|2022-06-21 08:48:00|40711.3|40691.3|40713.6|40693.6|40713.6|40693.6|40711.1|40691.1|0
1655801290000|2022-06-21 08:48:10|40711.1|40691.1|40711.3|40691.3|40711.3|40691.3|40711.1|40691.1|2
1655801300000|2022-06-21 08:48:20|40713.6|40693.6|40713.6|40693.6|40713.6|40693.6|40713.6|40693.6|0
1655801310000|2022-06-21 08:48:30|40716.1|40696.1|40716.1|40696.1|40716.1|40696.1|40716.1|40696.1|1
1655801320000|2022-06-21 08:48:40|40713.6|40693.6|40713.6|40693.6|40716.1|40696.1|40713.6|40693.6|1
1655801330000|2022-06-21 08:48:50|40713.8|40693.8|40713.6|40693.6|40716.1|40696.1|40713.6|40693.6|1
1655801340000|2022-06-21 08:49:00|40713.8|40693.8|40718.6|40698.6|40718.6|40698.6|40713.8|40693.8|23
1655801350000|2022-06-21 08:49:10|40716.3|40696.3|40713.6|40693.6|40718.6|40698.6|40713.6|40693.6|2
1655801360000|2022-06-21 08:49:20|||||||||1
1655801370000|2022-06-21 08:49:30|40713.3|40693.3|40709|40689|40713.3|40693.3|40708.8|40688.8|5
1655801380000|2022-06-21 08:49:40|40711.3|40691.3|40708.8|40688.8|40711.3|40691.3|40708.8|40688.8|3
1655801390000|2022-06-21 08:49:50|40711.1|40691.1|40706.3|40686.3|40711.1|40691.1|40706.3|40686.3|2
1655801400000|2022-06-21 08:50:00|40703.8|40683.8|40673.8|40653.8|40703.8|40683.8|40673.8|40653.8|12
1655801410000|2022-06-21 08:50:10|40676.3|40656.3|40676.3|40656.3|40676.3|40656.3|40676.3|40656.3|3
1655801420000|2022-06-21 08:50:20|40676.5|40656.5|40675.8|40655.8|40676.5|40656.5|40675.8|40655.8|4
1655801430000|2022-06-21 08:50:30|40671.3|40651.3|40671.3|40651.3|40671.3|40651.3|40671.3|40651.3|2
1655801440000|2022-06-21 08:50:40|40668.8|40648.8|40668.8|40648.8|40668.8|40648.8|40668.8|40648.8|2
1655801450000|2022-06-21 08:50:50|40668.6|40648.6|40663.8|40643.8|40668.6|40648.6|40663.8|40643.8|7
1655801460000|2022-06-21 08:51:00|40661.3|40641.3|40661.5|40641.5|40663.8|40643.8|40661.1|40641.1|3
1655801480000|2022-06-21 08:51:20|40663.8|40643.8|40664|40644|40664|40644|40663.8|40643.8|2
1655801490000|2022-06-21 08:51:30|40661.7|40641.7|40661.5|40641.5|40661.8|40641.8|40661.5|40641.5|5
1655801500000|2022-06-21 08:51:40|40661.8|40641.8|40661.5|40641.5|40661.8|40641.8|40661.5|40641.5|1
1655801510000|2022-06-21 08:51:50|40663.8|40643.8|40663.8|40643.8|40666.5|40646.5|40663.8|40643.8|4
1655801520000|2022-06-21 08:52:00|40664|40644|40666.1|40646.1|40671.3|40651.3|40664|40644|7
1655801530000|2022-06-21 08:52:10|40666.3|40646.3|40666.5|40646.5|40671.1|40651.1|40666.3|40646.3|5
1655801550000|2022-06-21 08:52:30|40666.8|40646.8|40671.5|40651.5|40671.5|40651.5|40666.8|40646.8|2
1655801560000|2022-06-21 08:52:40|40673.8|40653.8|40676.5|40656.5|40676.5|40656.5|40673.8|40653.8|5
1655801570000|2022-06-21 08:52:50|40678.8|40658.8|40679.3|40659.3|40679.3|40659.3|40678.8|40658.8|0
1655801580000|2022-06-21 08:53:00|40679.5|40659.5|40681.5|40661.5|40681.8|40661.8|40679.5|40659.5|4
1655801590000|2022-06-21 08:53:10|||||||||1
1655801600000|2022-06-21 08:53:20|40666.8|40646.8|40659.3|40639.3|40666.8|40646.8|40659.3|40639.3|15
1655801620000|2022-06-21 08:53:40|40659|40639|40659.3|40639.3|40659.3|40639.3|40656.5|40636.5|2
1655801630000|2022-06-21 08:53:50|40659.5|40639.5|40661.8|40641.8|40661.8|40641.8|40659.3|40639.3|3
1655801640000|2022-06-21 08:54:00|40664.3|40644.3|40661.8|40641.8|40669.3|40649.3|40661.8|40641.8|11
1655801650000|2022-06-21 08:54:10|40662|40642|40659.5|40639.5|40662|40642|40659.5|40639.5|3
1655801660000|2022-06-21 08:54:20|40657|40637|40657|40637|40657|40637|40657|40637|1
1655801670000|2022-06-21 08:54:30|40659.3|40639.3|40656.8|40636.8|40659.3|40639.3|40656.8|40636.8|2
1655801680000|2022-06-21 08:54:40|40659|40639|40659.3|40639.3|40659.3|40639.3|40659|40639|2
1655801690000|2022-06-21 08:54:50|40662|40642|40664.5|40644.5|40664.5|40644.5|40662|40642|2
1655801700000|2022-06-21 08:55:00|40667|40647|40674.3|40654.3|40674.3|40654.3|40667|40647|3
1655801710000|2022-06-21 08:55:10|40674|40654|40676.5|40656.5|40676.5|40656.5|40673.8|40653.8|2
1655801720000|2022-06-21 08:55:20|40673.8|40653.8|40669|40649|40673.8|40653.8|40669|40649|1
1655801730000|2022-06-21 08:55:30|40671.5|40651.5|40671.5|40651.5|40671.5|40651.5|40671.5|40651.5|1
1655801740000|2022-06-21 08:55:40|||||||||1
1655801750000|2022-06-21 08:55:50|40671.8|40651.8|40671.8|40651.8|40671.8|40651.8|40671.8|40651.8|1
1655801770000|2022-06-21 08:56:10|40671.5|40651.5|40671.5|40651.5|40671.5|40651.5|40671.5|40651.5|1
1655801780000|2022-06-21 08:56:20|||||||||1
1655801790000|2022-06-21 08:56:30|40671.8|40651.8|40666.5|40646.5|40671.8|40651.8|40666.5|40646.5|1
1655801800000|2022-06-21 08:56:40|40666.3|40646.3|40663.8|40643.8|40666.3|40646.3|40663.8|40643.8|4
1655801810000|2022-06-21 08:56:50|40661.5|40641.5|40661.5|40641.5|40661.5|40641.5|40661.5|40641.5|0
1655801820000|2022-06-21 08:57:00|40663.8|40643.8|40659.3|40639.3|40663.8|40643.8|40659.3|40639.3|0
1655801830000|2022-06-21 08:57:10|40659.5|40639.5|40659.3|40639.3|40661.8|40641.8|40659.3|40639.3|1
1655801840000|2022-06-21 08:57:20|40664.3|40644.3|40661.8|40641.8|40664.3|40644.3|40661.8|40641.8|4
1655801850000|2022-06-21 08:57:30|40659.3|40639.3|40659.3|40639.3|40659.3|40639.3|40659.3|40639.3|1
1655801860000|2022-06-21 08:57:40|40662|40642|40659.3|40639.3|40662|40642|40659.3|40639.3|0
1655801870000|2022-06-21 08:57:50|40659.7|40639.7|40662|40642|40662|40642|40659.7|40639.7|1
1655801880000|2022-06-21 08:58:00|40664.3|40644.3|40667|40647|40667|40647|40664.3|40644.3|2
1655801900000|2022-06-21 08:58:20|40669.3|40649.3|40669.3|40649.3|40669.3|40649.3|40669.3|40649.3|1
1655801910000|2022-06-21 08:58:30|40669|40649|40669.3|40649.3|40669.3|40649.3|40666.8|40646.8|0
1655801920000|2022-06-21 08:58:40|40669.5|40649.5|40672|40652|40672|40652|40669.5|40649.5|1
1655801930000|2022-06-21 08:58:50|40671.8|40651.8|40672|40652|40674.3|40654.3|40669.3|40649.3|1
1655801940000|2022-06-21 08:59:00|40674.3|40654.3|40669.3|40649.3|40674.3|40654.3|40669.3|40649.3|2
1655801950000|2022-06-21 08:59:10|40668.8|40648.8|40669|40649|40669|40649|40666.5|40646.5|5
1655801960000|2022-06-21 08:59:20|40669.3|40649.3|40669.3|40649.3|40671.8|40651.8|40669.3|40649.3|0
1655801970000|2022-06-21 08:59:30|40669.5|40649.5|40669.3|40649.3|40671.8|40651.8|40669.3|40649.3|0
1655801980000|2022-06-21 08:59:40|40669.5|40649.5|40669.5|40649.5|40671.8|40651.8|40669.3|40649.3|0
1655801990000|2022-06-21 08:59:50|40671.8|40651.8|40674.3|40654.3|40674.3|40654.3|40669.3|40649.3|0
1655802000000|2022-06-21 09:00:00|40676.8|40656.8|40672|40652|40676.8|40656.8|40672|40652|8
1655802010000|2022-06-21 09:00:10|40674.3|40654.3|40669.3|40649.3|40676.8|40656.8|40669.3|40649.3|3
1655802020000|2022-06-21 09:00:20|40671.8|40651.8|40669.3|40649.3|40671.8|40651.8|40669.3|40649.3|1
1655802030000|2022-06-21 09:00:30|40669|40649|40669|40649|40669|40649|40664.3|40644.3|2
1655802040000|2022-06-21 09:00:40|||||||||1
1655802050000|2022-06-21 09:00:50|40669.3|40649.3|40671.8|40651.8|40671.8|40651.8|40669.3|40649.3|0
1655802060000|2022-06-21 09:01:00|40669.3|40649.3|40666.8|40646.8|40669.3|40649.3|40666.8|40646.8|3
1655802070000|2022-06-21 09:01:10|40666.5|40646.5|40666.5|40646.5|40666.5|40646.5|40666.5|40646.5|0
1655802080000|2022-06-21 09:01:20|40666.8|40646.8|40671.5|40651.5|40671.5|40651.5|40666.8|40646.8|1
1655802100000|2022-06-21 09:01:40|40669.3|40649.3|40671.8|40651.8|40671.8|40651.8|40669.3|40649.3|3
1655802120000|2022-06-21 09:02:00|||||||||1
1655802130000|2022-06-21 09:02:10|40671.5|40651.5|40667|40647|40671.8|40651.8|40667|40647|2
1655802140000|2022-06-21 09:02:20|40666.8|40646.8|40659.5|40639.5|40666.8|40646.8|40659.5|40639.5|1
1655802150000|2022-06-21 09:02:30|40659.3|40639.3|40661.6|40641.6|40661.6|40641.6|40656.8|40636.8|3
1655802160000|2022-06-21 09:02:40|40659.3|40639.3|40661.6|40641.6|40661.8|40641.8|40659.3|40639.3|0
1655802170000|2022-06-21 09:02:50|40661.8|40641.8|40661.8|40641.8|40661.8|40641.8|40661.6|40641.6|1
1655802180000|2022-06-21 09:03:00|40661.6|40641.6|40661.6|40641.6|40661.6|40641.6|40661.6|40641.6|1
1655802190000|2022-06-21 09:03:10|40661.3|40641.3|40654.3|40634.3|40661.3|40641.3|40654.3|40634.3|1
1655802200000|2022-06-21 09:03:20|40654.1|40634.1|40651.8|40631.8|40654.1|40634.1|40651.8|40631.8|3
1655802210000|2022-06-21 09:03:30|40651.6|40631.6|40646.8|40626.8|40651.8|40631.8|40646.8|40626.8|4
1655802220000|2022-06-21 09:03:40|40646.6|40626.6|40646.3|40626.3|40646.6|40626.6|40646.3|40626.3|2
1655802230000|2022-06-21 09:03:50|40644.1|40624.1|40643.8|40623.8|40644.1|40624.1|40643.6|40623.6|2
1655802240000|2022-06-21 09:04:00|40631.8|40611.8|40629.5|40609.5|40631.8|40611.8|40629.5|40609.5|8
1655802250000|2022-06-21 09:04:10|40631.8|40611.8|40631.8|40611.8|40631.8|40611.8|40631.8|40611.8|6
1655802260000|2022-06-21 09:04:20|40632|40612|40632|40612|40632|40612|40632|40612|3
1655802270000|2022-06-21 09:04:30|40632.2|40612.2|40636.8|40616.8|40636.8|40616.8|40632.2|40612.2|10
1655802280000|2022-06-21 09:04:40|40634.5|40614.5|40639.3|40619.3|40639.3|40619.3|40634.5|40614.5|1
1655802290000|2022-06-21 09:04:50|40636.8|40616.8|40644.3|40624.3|40644.3|40624.3|40636.8|40616.8|3
1655802300000|2022-06-21 09:05:00|40649.3|40629.3|40641.6|40621.6|40649.3|40629.3|40641.6|40621.6|2
1655802310000|2022-06-21 09:05:10|40639.3|40619.3|40636.8|40616.8|40639.3|40619.3|40636.8|40616.8|1
1655802320000|2022-06-21 09:05:20|40634.5|40614.5|40634.5|40614.5|40634.5|40614.5|40634.5|40614.5|1
1655802330000|2022-06-21 09:05:30|40632.2|40612.2|40631.8|40611.8|40632.2|40612.2|40629.5|40609.5|7
1655802340000|2022-06-21 09:05:40|40631.6|40611.6|40629.3|40609.3|40632|40612|40629.3|40609.3|6
1655802350000|2022-06-21 09:05:50|40632|40612|40634.5|40614.5|40634.5|40614.5|40632|40612|4
1655802360000|2022-06-21 09:06:00|40636.8|40616.8|40639.3|40619.3|40639.3|40619.3|40634.5|40614.5|3
1655802370000|2022-06-21 09:06:10|||||||||2
1655802380000|2022-06-21 09:06:20|40637|40617|40637|40617|40637|40617|40637|40617|0
1655802390000|2022-06-21 09:06:30|40639.5|40619.5|40639.3|40619.3|40641.8|40621.8|40639.3|40619.3|2
1655802400000|2022-06-21 09:06:40|40639.5|40619.5|40639.3|40619.3|40639.5|40619.5|40639.3|40619.3|1
1655802410000|2022-06-21 09:06:50|40642|40622|40642|40622|40642|40622|40642|40622|1
1655802420000|2022-06-21 09:07:00|40639.3|40619.3|40644.5|40624.5|40644.5|40624.5|40639.3|40619.3|3
1655802430000|2022-06-21 09:07:10|40644.7|40624.7|40649.3|40629.3|40651.8|40631.8|40644.7|40624.7|2
1655802440000|2022-06-21 09:07:20|40651.8|40631.8|40649.3|40629.3|40651.8|40631.8|40649.3|40629.3|0
1655802450000|2022-06-21 09:07:30|40649.5|40629.5|40651.8|40631.8|40651.8|40631.8|40649.3|40629.3|0
1655802460000|2022-06-21 09:07:40|40649.3|40629.3|40644.3|40624.3|40651.8|40631.8|40641.8|40621.8|6
1655802470000|2022-06-21 09:07:50|40642|40622|40641.8|40621.8|40642|40622|40641.8|40621.8|0
1655802480000|2022-06-21 09:08:00|40641.6|40621.6|40642|40622|40642|40622|40639.3|40619.3|1
1655802490000|2022-06-21 09:08:10|40646.8|40626.8|40646.8|40626.8|40646.8|40626.8|40646.8|40626.8|1
1655802510000|2022-06-21 09:08:30|||||||||3
1655802520000|2022-06-21 09:08:40|40649.3|40629.3|40649.3|40629.3|40649.3|40629.3|40649.3|40629.3|1
1655802530000|2022-06-21 09:08:50|40649.1|40629.1|40649.3|40629.3|40649.3|40629.3|40646.8|40626.8|1
1655802540000|2022-06-21 09:09:00|40649.1|40629.1|40646.8|40626.8|40649.3|40629.3|40646.8|40626.8|0
1655802560000|2022-06-21 09:09:20|40649.3|40629.3|40649.3|40629.3|40649.3|40629.3|40649.3|40629.3|0
1655802570000|2022-06-21 09:09:30|40649.1|40629.1|40651.8|40631.8|40651.8|40631.8|40649.1|40629.1|7
1655802580000|2022-06-21 09:09:40|40656.8|40636.8|40657.2|40637.2|40659.3|40639.3|40656.8|40636.8|3
1655802590000|2022-06-21 09:09:50|40657.5|40637.5|40662|40642|40662|40642|40657.2|40637.2|1
1655802600000|2022-06-21 09:10:00|40667.5|40647.5|40667.2|40647.2|40669.7|40649.7|40667|40647|5
1655802610000|2022-06-21 09:10:10|40667|40647|40667.2|40647.2|40669.7|40649.7|40667|40647|7
1655802620000|2022-06-21 09:10:20|40667|40647|40659.7|40639.7|40667|40647|40655|40635|2
1655802630000|2022-06-21 09:10:30|40657.2|40637.2|40654.7|40634.7|40657.2|40637.2|40654.7|40634.7|1
1655802650000|2022-06-21 09:10:50|40654.5|40634.5|40647.2|40627.2|40654.5|40634.5|40647.2|40627.2|5
1655802660000|2022-06-21 09:11:00|40647|40627|40634.7|40614.7|40647|40627|40634.7|40614.7|3
1655802670000|2022-06-21 09:11:10|40635|40615|40637.2|40617.2|40637.2|40617.2|40634.7|40614.7|1
1655802680000|2022-06-21 09:11:20|40637.5|40617.5|40637.2|40617.2|40637.5|40617.5|40634.7|40614.7|6
1655802690000|2022-06-21 09:11:30|40634.7|40614.7|40635|40615|40635|40615|40634.7|40614.7|0
1655802700000|2022-06-21 09:11:40|40634.7|40614.7|40632.5|40612.5|40634.7|40614.7|40632.5|40612.5|0
1655802710000|2022-06-21 09:11:50|40634.7|40614.7|40632.5|40612.5|40637.2|40617.2|40632.5|40612.5|2
1655802720000|2022-06-21 09:12:00|40635|40615|40632.5|40612.5|40635|40615|40632.5|40612.5|5
1655802730000|2022-06-21 09:12:10|||||||||1
1655802740000|2022-06-21 09:12:20|40632.2|40612.2|40632.2|40612.2|40632.2|40612.2|40632.2|40612.2|1
1655802750000|2022-06-21 09:12:30|40632|40612|40632|40612|40632|40612|40632|40612|2
1655802760000|2022-06-21 09:12:40|40631.8|40611.8|40622|40602|40631.8|40611.8|40622|40602|4
1655802770000|2022-06-21 09:12:50|40617.2|40597.2|40606.8|40586.8|40617.2|40597.2|40606.8|40586.8|37
1655802780000|2022-06-21 09:13:00|40602.2|40582.2|40602|40582|40602.2|40582.2|40599.3|40579.3|8
1655802800000|2022-06-21 09:13:20|40599.7|40579.7|40602.5|40582.5|40602.5|40582.5|40599.7|40579.7|15
1655802810000|2022-06-21 09:13:30|||||||||1
1655802820000|2022-06-21 09:13:40|40605|40585|40609.5|40589.5|40609.5|40589.5|40605|40585|3
1655802830000|2022-06-21 09:13:50|40607.2|40587.2|40607|40587|40609.5|40589.5|40607|40587|0
1655802840000|2022-06-21 09:14:00|40604.8|40584.8|40604.5|40584.5|40604.8|40584.8|40604.5|40584.5|3
1655802850000|2022-06-21 09:14:10|40602|40582|40602|40582|40602|40582|40602|40582|2
1655802860000|2022-06-21 09:14:20|40599.8|40579.8|40599.8|40579.8|40599.8|40579.8|40599.8|40579.8|0
1655802870000|2022-06-21 09:14:30|40599.5|40579.5|40597.3|40577.3|40599.5|40579.5|40597|40577|0
1655802890000|2022-06-21 09:14:50|40597.5|40577.5|40597.5|40577.5|40597.5|40577.5|40597.5|40577.5|0
1655802900000|2022-06-21 09:15:00|40599.8|40579.8|40599.8|40579.8|40600|40580|40599.8|40579.8|1
1655802910000|2022-06-21 09:15:10|40597.5|40577.5|40602.3|40582.3|40602.5|40582.5|40597.5|40577.5|2
1655802920000|2022-06-21 09:15:20|40599.8|40579.8|40602.3|40582.3|40602.3|40582.3|40597.5|40577.5|3
1655802930000|2022-06-21 09:15:30|40602.5|40582.5|40604.8|40584.8|40604.8|40584.8|40600|40580|3
1655802940000|2022-06-21 09:15:40|40607.3|40587.3|40607.3|40587.3|40607.3|40587.3|40607.3|40587.3|3
1655802950000|2022-06-21 09:15:50|40605|40585|40602.5|40582.5|40605|40585|40602.3|40582.3|1
1655802960000|2022-06-21 09:16:00|40599.8|40579.8|40602.3|40582.3|40604.8|40584.8|40599.8|40579.8|1
1655802970000|2022-06-21 09:16:10|40607|40587|40607|40587|40607.3|40587.3|40607|40587|1
1655802980000|2022-06-21 09:16:20|40607.3|40587.3|40609.5|40589.5|40609.5|40589.5|40607.3|40587.3|0
1655802990000|2022-06-21 09:16:30|||||||||2
1655803000000|2022-06-21 09:16:40|||||||||1
1655803010000|2022-06-21 09:16:50|40609.8|40589.8|40612.3|40592.3|40612.5|40592.5|40609.8|40589.8|2
1655803020000|2022-06-21 09:17:00|40614.8|40594.8|40614.8|40594.8|40614.8|40594.8|40614.8|40594.8|0
1655803030000|2022-06-21 09:17:10|40617|40597|40617.5|40597.5|40617.5|40597.5|40617|40597|3
1655803040000|2022-06-21 09:17:20|40622|40602|40622.5|40602.5|40622.5|40602.5|40619.8|40599.8|3
1655803050000|2022-06-21 09:17:30|40622.7|40602.7|40627.3|40607.3|40629.5|40609.5|40622.7|40602.7|5
1655803060000|2022-06-21 09:17:40|40627|40607|40629.8|40609.8|40629.8|40609.8|40627|40607|0
1655803070000|2022-06-21 09:17:50|40630|40610|40632.5|40612.5|40634.8|40614.8|40629.8|40609.8|5
1655803080000|2022-06-21 09:18:00|40632.3|40612.3|40637|40617|40637|40617|40632.3|40612.3|3
1655803090000|2022-06-21 09:18:10|40634.8|40614.8|40637.3|40617.3|40637.3|40617.3|40634.8|40614.8|1
1655803100000|2022-06-21 09:18:20|40639.5|40619.5|40634.8|40614.8|40639.5|40619.5|40634.8|40614.8|1
1655803110000|2022-06-21 09:18:30|40632.5|40612.5|40632|40612|40632.5|40612.5|40632|40612|2
1655803120000|2022-06-21 09:18:40|40629.8|40609.8|40629.5|40609.5|40629.8|40609.8|40629.5|40609.5|0
1655803130000|2022-06-21 09:18:50|40629.8|40609.8|40622|40602|40629.8|40609.8|40622|40602|3
1655803140000|2022-06-21 09:19:00|40619.8|40599.8|40619.8|40599.8|40624.3|40604.3|40619.8|40599.8|2
1655803150000|2022-06-21 09:19:10|40622|40602|40617.3|40597.3|40622.3|40602.3|40617.3|40597.3|5
1655803160000|2022-06-21 09:19:20|40617.5|40597.5|40614.8|40594.8|40619.8|40599.8|40614.8|40594.8|2
1655803170000|2022-06-21 09:19:30|40612.3|40592.3|40609.8|40589.8|40612.3|40592.3|40609.8|40589.8|5
1655803190000|2022-06-21 09:19:50|40604.8|40584.8|40604.8|40584.8|40604.8|40584.8|40604.8|40584.8|2
1655803200000|2022-06-21 09:20:00|40604.5|40584.5|40607.3|40587.3|40607.3|40587.3|40604.5|40584.5|5
1655803210000|2022-06-21 09:20:10|40605|40585|40604.8|40584.8|40605|40585|40604.8|40584.8|1
1655803240000|2022-06-21 09:20:40|||||||||1
1655803250000|2022-06-21 09:20:50|40604.5|40584.5|40604.5|40584.5|40604.5|40584.5|40604.5|40584.5|1
1655803260000|2022-06-21 09:21:00|40602|40582|40602|40582|40604.3|40584.3|40602|40582|1
1655803270000|2022-06-21 09:21:10|40602.3|40582.3|40604.8|40584.8|40604.8|40584.8|40602|40582|0
1655803280000|2022-06-21 09:21:20|||||||||2
1655803290000|2022-06-21 09:21:30|40605|40585|40609.8|40589.8|40609.8|40589.8|40605|40585|4
1655803310000|2022-06-21 09:21:50|40609.5|40589.5|40599.8|40579.8|40609.5|40589.5|40599.8|40579.8|2
1655803320000|2022-06-21 09:22:00|40597.3|40577.3|40594.8|40574.8|40599.8|40579.8|40594.8|40574.8|3
1655803330000|2022-06-21 09:22:10|40597.3|40577.3|40592.3|40572.3|40597.3|40577.3|40592.3|40572.3|0
1655803340000|2022-06-21 09:22:20|40592|40572|40587|40567|40592|40572|40584.5|40564.5|8
1655803350000|2022-06-21 09:22:30|40586.8|40566.8|40594.8|40574.8|40594.8|40574.8|40584.5|40564.5|6
1655803360000|2022-06-21 09:22:40|40594.5|40574.5|40594.8|40574.8|40594.8|40574.8|40592.5|40572.5|1
1655803370000|2022-06-21 09:22:50|40592.5|40572.5|40597|40577|40599.3|40579.3|40592.3|40572.3|0
1655803380000|2022-06-21 09:23:00|40599.3|40579.3|40599.8|40579.8|40599.8|40579.8|40599.3|40579.3|2
1655803400000|2022-06-21 09:23:20|40600|40580|40600.2|40580.2|40600.2|40580.2|40599.8|40579.8|1
1655803410000|2022-06-21 09:23:30|40597.9|40577.9|40597.5|40577.5|40599.8|40579.8|40597.5|40577.5|8
1655803420000|2022-06-21 09:23:40|40597.7|40577.7|40600|40580|40600|40580|40597.5|40577.5|1
1655803430000|2022-06-21 09:23:50|40602.5|40582.5|40607.5|40587.5|40607.5|40587.5|40602.5|40582.5|0
1655803440000|2022-06-21 09:24:00|40607.3|40587.3|40607|40587|40607.3|40587.3|40607|40587|0
1655803450000|2022-06-21 09:24:10|40607.3|40587.3|40607.5|40587.5|40607.5|40587.5|40607.3|40587.3|1
1655803460000|2022-06-21 09:24:20|40607.3|40587.3|40607.5|40587.5|40607.5|40587.5|40607.3|40587.3|1
1655803480000|2022-06-21 09:24:40|40609.8|40589.8|40607.3|40587.3|40609.8|40589.8|40605|40585|3
1655803490000|2022-06-21 09:24:50|40607|40587|40607.1|40587.1|40607.1|40587.1|40607|40587|1
1655803500000|2022-06-21 09:25:00|40607.3|40587.3|40612.3|40592.3|40612.3|40592.3|40607.3|40587.3|2
1655803510000|2022-06-21 09:25:10|40614.6|40594.6|40609.8|40589.8|40614.6|40594.6|40609.8|40589.8|3
1655803520000|2022-06-21 09:25:20|40607.5|40587.5|40607.5|40587.5|40607.5|40587.5|40607.5|40587.5|1
1655803530000|2022-06-21 09:25:30|40607.3|40587.3|40607.3|40587.3|40607.5|40587.5|40607.3|40587.3|3
1655803540000|2022-06-21 09:25:40|40607.5|40587.5|40612.3|40592.3|40612.3|40592.3|40607.3|40587.3|1
1655803550000|2022-06-21 09:25:50|40612.1|40592.1|40612.3|40592.3|40612.3|40592.3|40609.8|40589.8|2
1655803560000|2022-06-21 09:26:00|40612.1|40592.1|40609.8|40589.8|40612.1|40592.1|40609.8|40589.8|0
1655803570000|2022-06-21 09:26:10|40607.5|40587.5|40612.1|40592.1|40612.1|40592.1|40607.5|40587.5|0
1655803580000|2022-06-21 09:26:20|40609.8|40589.8|40607.1|40587.1|40609.8|40589.8|40607.1|40587.1|1
1655803590000|2022-06-21 09:26:30|40604.8|40584.8|40602.3|40582.3|40604.8|40584.8|40600|40580|12
1655803600000|2022-06-21 09:26:40|40599.8|40579.8|40602.3|40582.3|40602.3|40582.3|40599.8|40579.8|2
1655803620000|2022-06-21 09:27:00|||||||||3
1655803630000|2022-06-21 09:27:10|40604.6|40584.6|40604.8|40584.8|40604.8|40584.8|40604.6|40584.6|0
1655803640000|2022-06-21 09:27:20|40602.3|40582.3|40602.3|40582.3|40602.3|40582.3|40602.3|40582.3|2
1655803650000|2022-06-21 09:27:30|40604.8|40584.8|40607.3|40587.3|40607.3|40587.3|40604.8|40584.8|1
1655803660000|2022-06-21 09:27:40|40607.1|40587.1|40604.8|40584.8|40607.3|40587.3|40604.8|40584.8|0
1655803670000|2022-06-21 09:27:50|40605|40585|40604.8|40584.8|40607.3|40587.3|40604.8|40584.8|1
1655803680000|2022-06-21 09:28:00|40607.3|40587.3|40607.3|40587.3|40607.3|40587.3|40607.3|40587.3|2
1655803690000|2022-06-21 09:28:10|40607.5|40587.5|40604.8|40584.8|40609.8|40589.8|40604.8|40584.8|0
1655803720000|2022-06-21 09:28:40|40604.3|40584.3|40604.8|40584.8|40604.8|40584.8|40599.8|40579.8|0
1655803740000|2022-06-21 09:29:00|||||||||1
1655803750000|2022-06-21 09:29:10|40602.5|40582.5|40602.5|40582.5|40602.5|40582.5|40602.5|40582.5|0
1655803770000|2022-06-21 09:29:30|40604.8|40584.8|40602.3|40582.3|40604.8|40584.8|40602.3|40582.3|0
1655803780000|2022-06-21 09:29:40|||||||||1
1655803800000|2022-06-21 09:30:00|40602.1|40582.1|40599.8|40579.8|40602.1|40582.1|40599.8|40579.8|3
1655803810000|2022-06-21 09:30:10|40604.8|40584.8|40599.8|40579.8|40604.8|40584.8|40599.8|40579.8|2
1655803820000|2022-06-21 09:30:20|40600|40580|40599.8|40579.8|40600|40580|40599.8|40579.8|2
1655803830000|2022-06-21 09:30:30|||||||||1
1655803840000|2022-06-21 09:30:40|40602.3|40582.3|40602.3|40582.3|40602.3|40582.3|40602.3|40582.3|1
1655803860000|2022-06-21 09:31:00|40602.5|40582.5|40607.5|40587.5|40607.5|40587.5|40602.5|40582.5|5
1655803870000|2022-06-21 09:31:10|40609.8|40589.8|40605|40585|40609.8|40589.8|40605|40585|4
1655803880000|2022-06-21 09:31:20|40607.5|40587.5|40609.8|40589.8|40609.8|40589.8|40607.5|40587.5|2
1655803890000|2022-06-21 09:31:30|40610|40590|40610.2|40590.2|40610.2|40590.2|40610|40590|2
1655803900000|2022-06-21 09:31:40|40607.5|40587.5|40612.5|40592.5|40612.5|40592.5|40607.5|40587.5|5
1655803910000|2022-06-21 09:31:50|40610|40590|40612.5|40592.5|40612.5|40592.5|40610|40590|1
1655803920000|2022-06-21 09:32:00|40610|40590|40607.5|40587.5|40612.5|40592.5|40607.5|40587.5|4
1655803930000|2022-06-21 09:32:10|40607.3|40587.3|40602.5|40582.5|40607.5|40587.5|40602.5|40582.5|4
1655803940000|2022-06-21 09:32:20|40602.7|40582.7|40605|40585|40605|40585|40602.5|40582.5|0
1655803960000|2022-06-21 09:32:40|40604.8|40584.8|40602.5|40582.5|40604.8|40584.8|40602.5|40582.5|0
1655803970000|2022-06-21 09:32:50|40600.2|40580.2|40600.2|40580.2|40600.2|40580.2|40600.2|40580.2|1
1655803980000|2022-06-21 09:33:00|40602.5|40582.5|40605|40585|40605.2|40585.2|40602.5|40582.5|3
1655804010000|2022-06-21 09:33:30|40605.2|40585.2|40605.2|40585.2|40605.2|40585.2|40605.2|40585.2|0
1655804020000|2022-06-21 09:33:40|40605|40585|40605|40585|40605|40585|40605|40585|0
1655804030000|2022-06-21 09:33:50|||||||||1
1655804040000|2022-06-21 09:34:00|40607.3|40587.3|40610|40590|40610|40590|40607.3|40587.3|0
1655804070000|2022-06-21 09:34:30|40609.8|40589.8|40610|40590|40610|40590|40609.8|40589.8|1
1655804080000|2022-06-21 09:34:40|40612.3|40592.3|40612.5|40592.5|40612.5|40592.5|40612.3|40592.3|0
1655804090000|2022-06-21 09:34:50|40615|40595|40615|40595|40615|40595|40615|40595|1
1655804100000|2022-06-21 09:35:00|||||||||5
1655804110000|2022-06-21 09:35:10|40615.2|40595.2|40615.2|40595.2|40615.2|40595.2|40615|40595|2
1655804120000|2022-06-21 09:35:20|40615|40595|40615|40595|40615|40595|40612.7|40592.7|5
1655804130000|2022-06-21 09:35:30|40612.5|40592.5|40615|40595|40615|40595|40612.5|40592.5|2
1655804140000|2022-06-21 09:35:40|40617.5|40597.5|40617.5|40597.5|40617.5|40597.5|40615|40595|1
1655804150000|2022-06-21 09:35:50|40617.3|40597.3|40615|40595|40617.5|40597.5|40615|40595|1
1655804160000|2022-06-21 09:36:00|40617.7|40597.7|40617.7|40597.7|40617.7|40597.7|40617.7|40597.7|2
1655804170000|2022-06-21 09:36:10|40617.5|40597.5|40617.5|40597.5|40620|40600|40615.2|40595.2|3
1655804180000|2022-06-21 09:36:20|40617.3|40597.3|40617.3|40597.3|40617.3|40597.3|40617.3|40597.3|1
1655804190000|2022-06-21 09:36:30|40617.5|40597.5|40617.5|40597.5|40617.5|40597.5|40617.5|40597.5|0
1655804200000|2022-06-21 09:36:40|40619.8|40599.8|40619.8|40599.8|40620|40600|40619.8|40599.8|1
1655804210000|2022-06-21 09:36:50|40622.3|40602.3|40620|40600|40622.3|40602.3|40619.8|40599.8|0
1655804220000|2022-06-21 09:37:00|40619.8|40599.8|40620|40600|40620|40600|40619.8|40599.8|2
1655804230000|2022-06-21 09:37:10|40619.8|40599.8|40617.3|40597.3|40619.8|40599.8|40617.3|40597.3|1
1655804240000|2022-06-21 09:37:20|||||||||1
1655804250000|2022-06-21 09:37:30|40614.8|40594.8|40617.3|40597.3|40617.3|40597.3|40614.8|40594.8|2
1655804260000|2022-06-21 09:37:40|||||||||1
1655804280000|2022-06-21 09:38:00|||||||||2
1655804290000|2022-06-21 09:38:10|40617.5|40597.5|40618|40598|40618|40598|40617.5|40597.5|0
1655804300000|2022-06-21 09:38:20|40620.3|40600.3|40620.3|40600.3|40620.3|40600.3|40620.3|40600.3|0
1655804310000|2022-06-21 09:38:30|||||||||1
1655804320000|2022-06-21 09:38:40|40622.8|40602.8|40630|40610|40632.3|40612.3|40622.8|40602.8|5
1655804330000|2022-06-21 09:38:50|40627.5|40607.5|40627.5|40607.5|40627.5|40607.5|40627.1|40607.1|1
1655804340000|2022-06-21 09:39:00|40627.1|40607.1|40622.5|40602.5|40627.1|40607.1|40620|40600|2
1655804350000|2022-06-21 09:39:10|40620|40600|40622.5|40602.5|40622.5|40602.5|40620|40600|0
1655804360000|2022-06-21 09:39:20|40620|40600|40619.8|40599.8|40620|40600|40619.6|40599.6|0
1655804370000|2022-06-21 09:39:30|40619.6|40599.6|40622.3|40602.3|40622.3|40602.3|40619.6|40599.6|0
1655804380000|2022-06-21 09:39:40|40619.8|40599.8|40622.3|40602.3|40622.3|40602.3|40619.6|40599.6|2
1655804390000|2022-06-21 09:39:50|40622.1|40602.1|40620|40600|40622.3|40602.3|40619.8|40599.8|0
1655804400000|2022-06-21 09:40:00|40622.3|40602.3|40617.5|40597.5|40622.3|40602.3|40617.3|40597.3|4
1655804430000|2022-06-21 09:40:30|40620|40600|40620|40600|40620|40600|40620|40600|0
1655804440000|2022-06-21 09:40:40|40619.8|40599.8|40617.5|40597.5|40619.8|40599.8|40617.3|40597.3|2
1655804450000|2022-06-21 09:40:50|40617.8|40597.8|40620|40600|40620|40600|40617.8|40597.8|0
1655804460000|2022-06-21 09:41:00|40617.5|40597.5|40617.3|40597.3|40617.5|40597.5|40617.3|40597.3|1
1655804470000|2022-06-21 09:41:10|40617.5|40597.5|40617.3|40597.3|40617.5|40597.5|40617.3|40597.3|2
1655804480000|2022-06-21 09:41:20|40615|40595|40615|40595|40615|40595|40614.8|40594.8|6
1655804490000|2022-06-21 09:41:30|40617.3|40597.3|40617.3|40597.3|40617.3|40597.3|40617.3|40597.3|2
1655804500000|2022-06-21 09:41:40|40619.6|40599.6|40619.8|40599.8|40619.8|40599.8|40619.6|40599.6|0
1655804520000|2022-06-21 09:42:00|40620|40600|40617.5|40597.5|40620|40600|40617.5|40597.5|7
1655804540000|2022-06-21 09:42:20|40619.8|40599.8|40617.5|40597.5|40619.8|40599.8|40617.5|40597.5|0
1655804550000|2022-06-21 09:42:30|40622.1|40602.1|40622.8|40602.8|40622.8|40602.8|40620|40600|7
1655804560000|2022-06-21 09:42:40|40622.5|40602.5|40625|40605|40625|40605|40622.5|40602.5|0
1655804570000|2022-06-21 09:42:50|40622.5|40602.5|40622.5|40602.5|40625|40605|40622.5|40602.5|0
1655804580000|2022-06-21 09:43:00|40622.3|40602.3|40619.4|40599.4|40622.3|40602.3|40619.4|40599.4|28
1655804590000|2022-06-21 09:43:10|40619.8|40599.8|40619.4|40599.4|40619.8|40599.8|40619.4|40599.4|1
1655804600000|2022-06-21 09:43:20|40619.6|40599.6|40619.4|40599.4|40619.6|40599.6|40619.4|40599.4|0
1655804610000|2022-06-21 09:43:30|40617.1|40597.1|40600.3|40580.3|40617.1|40597.1|40600.3|40580.3|6
1655804620000|2022-06-21 09:43:40|40602.5|40582.5|40607.3|40587.3|40607.5|40587.5|40602.5|40582.5|2
1655804630000|2022-06-21 09:43:50|40604.8|40584.8|40604.8|40584.8|40607.3|40587.3|40604.8|40584.8|3
1655804640000|2022-06-21 09:44:00|40609.8|40589.8|40609.8|40589.8|40609.8|40589.8|40607.1|40587.1|0
1655804660000|2022-06-21 09:44:20|40607.5|40587.5|40610|40590|40610|40590|40607.5|40587.5|0
1655804670000|2022-06-21 09:44:30|40607.8|40587.8|40612.5|40592.5|40612.5|40592.5|40607.8|40587.8|2
1655804680000|2022-06-21 09:44:40|40612.8|40592.8|40610|40590|40612.8|40592.8|40610|40590|3
1655804690000|2022-06-21 09:44:50|40607.5|40587.5|40607.5|40587.5|40607.5|40587.5|40607.5|40587.5|0
1655804710000|2022-06-21 09:45:10|40609.8|40589.8|40609.8|40589.8|40609.8|40589.8|40609.8|40589.8|2
1655804720000|2022-06-21 09:45:20|40612.1|40592.1|40615|40595|40615|40595|40609.8|40589.8|17
1655804730000|2022-06-21 09:45:30|40614.8|40594.8|40615|40595|40615|40595|40614.8|40594.8|1
1655804740000|2022-06-21 09:45:40|40612.5|40592.5|40612.5|40592.5|40612.5|40592.5|40612.5|40592.5|0
1655804750000|2022-06-21 09:45:50|40610.3|40590.3|40610|40590|40610.3|40590.3|40610|40590|0
1655804760000|2022-06-21 09:46:00|40610.3|40590.3|40608|40588|40610.3|40590.3|40608|40588|0
1655804770000|2022-06-21 09:46:10|40610.3|40590.3|40607.8|40587.8|40610.3|40590.3|40607.8|40587.8|0
1655804790000|2022-06-21 09:46:30|40608|40588|40610.3|40590.3|40610.5|40590.5|40608|40588|1
1655804800000|2022-06-21 09:46:40|40608|40588|40613|40593|40615.3|40595.3|40608|40588|0
1655804820000|2022-06-21 09:47:00|40612.8|40592.8|40615.3|40595.3|40617.8|40597.8|40612.8|40592.8|3
1655804840000|2022-06-21 09:47:20|40617.8|40597.8|40618|40598|40618|40598|40617.8|40597.8|3
1655804850000|2022-06-21 09:47:30|40617.8|40597.8|40615.3|40595.3|40618|40598|40615.3|40595.3|0
1655804860000|2022-06-21 09:47:40|40613|40593|40608|40588|40615|40595|40608|40588|0
1655804880000|2022-06-21 09:48:00|40608.2|40588.2|40610.3|40590.3|40610.5|40590.5|40608|40588|0
1655804890000|2022-06-21 09:48:10|40610.5|40590.5|40613|40593|40613|40593|40608|40588|1
1655804900000|2022-06-21 09:48:20|40610.5|40590.5|40610.3|40590.3|40610.5|40590.5|40610.3|40590.3|0
1655804920000|2022-06-21 09:48:40|40612.6|40592.6|40612.8|40592.8|40613|40593|40612.6|40592.6|1
1655804930000|2022-06-21 09:48:50|40613|40593|40610.3|40590.3|40613|40593|40610.3|40590.3|2
1655804940000|2022-06-21 09:49:00|40613|40593|40613|40593|40613|40593|40612.8|40592.8|1
1655804950000|2022-06-21 09:49:10|40615.5|40595.5|40615.5|40595.5|40615.5|40595.5|40615.5|40595.5|2
1655804960000|2022-06-21 09:49:20|40618|40598|40620.3|40600.3|40620.3|40600.3|40618|40598|6
1655804970000|2022-06-21 09:49:30|40622.6|40602.6|40620.3|40600.3|40622.8|40602.8|40617.6|40597.6|2
1655804980000|2022-06-21 09:49:40|40622.8|40602.8|40620.3|40600.3|40622.8|40602.8|40620.3|40600.3|0
1655804990000|2022-06-21 09:49:50|40620.1|40600.1|40620.3|40600.3|40620.3|40600.3|40617.8|40597.8|1
1655805000000|2022-06-21 09:50:00|40620.1|40600.1|40618|40598|40620.1|40600.1|40617.6|40597.6|1
1655805010000|2022-06-21 09:50:10|40617.8|40597.8|40617.8|40597.8|40617.8|40597.8|40617.8|40597.8|0
1655805020000|2022-06-21 09:50:20|40618|40598|40620.3|40600.3|40620.3|40600.3|40618|40598|0
1655805030000|2022-06-21 09:50:30|40617.8|40597.8|40615.3|40595.3|40617.8|40597.8|40615.3|40595.3|0
1655805040000|2022-06-21 09:50:40|40617.8|40597.8|40617.8|40597.8|40617.8|40597.8|40615.3|40595.3|1
1655805050000|2022-06-21 09:50:50|40617.6|40597.6|40617.8|40597.8|40617.8|40597.8|40617.6|40597.6|0
1655805060000|2022-06-21 09:51:00|40617.6|40597.6|40617.8|40597.8|40617.8|40597.8|40615.3|40595.3|6
1655805070000|2022-06-21 09:51:10|40618|40598|40618|40598|40618|40598|40615.3|40595.3|6
1655805080000|2022-06-21 09:51:20|40617.8|40597.8|40618|40598|40618|40598|40617.8|40597.8|2
1655805090000|2022-06-21 09:51:30|40617.8|40597.8|40617.8|40597.8|40617.8|40597.8|40617.8|40597.8|0
1655805100000|2022-06-21 09:51:40|40615.3|40595.3|40617.8|40597.8|40617.8|40597.8|40615.3|40595.3|0
1655805110000|2022-06-21 09:51:50|40615.5|40595.5|40612.8|40592.8|40615.5|40595.5|40612.8|40592.8|1
1655805120000|2022-06-21 09:52:00|40612.6|40592.6|40610.3|40590.3|40612.6|40592.6|40610.3|40590.3|2
1655805130000|2022-06-21 09:52:10|40612.8|40592.8|40610.3|40590.3|40612.8|40592.8|40610.3|40590.3|1
1655805140000|2022-06-21 09:52:20|40612.8|40592.8|40610.3|40590.3|40612.8|40592.8|40610.3|40590.3|0
1655805160000|2022-06-21 09:52:40|40610.5|40590.5|40610.3|40590.3|40612.8|40592.8|40610.3|40590.3|1
1655805170000|2022-06-21 09:52:50|40610.5|40590.5|40612.6|40592.6|40612.8|40592.8|40610.3|40590.3|0
1655805180000|2022-06-21 09:53:00|40610.3|40590.3|40607.8|40587.8|40610.3|40590.3|40607.8|40587.8|0
1655805210000|2022-06-21 09:53:30|40605.3|40585.3|40605.3|40585.3|40605.3|40585.3|40605.3|40585.3|1
1655805220000|2022-06-21 09:53:40|40605.1|40585.1|40600.3|40580.3|40605.1|40585.1|40600.3|40580.3|3
1655805230000|2022-06-21 09:53:50|40600.1|40580.1|40600.3|40580.3|40600.3|40580.3|40600.1|40580.1|1
1655805240000|2022-06-21 09:54:00|40602.8|40582.8|40602.8|40582.8|40602.8|40582.8|40600.3|40580.3|0
1655805250000|2022-06-21 09:54:10|40602.6|40582.6|40602.8|40582.8|40602.8|40582.8|40600.5|40580.5|1
1655805260000|2022-06-21 09:54:20|40602.6|40582.6|40602.8|40582.8|40602.8|40582.8|40600.3|40580.3|0
1655805270000|2022-06-21 09:54:30|40602.6|40582.6|40602.8|40582.8|40602.8|40582.8|40600.3|40580.3|2
1655805280000|2022-06-21 09:54:40|40602.6|40582.6|40602.8|40582.8|40602.8|40582.8|40600.3|40580.3|0
1655805290000|2022-06-21 09:54:50|40600.3|40580.3|40602.8|40582.8|40602.8|40582.8|40600.3|40580.3|0
1655805300000|2022-06-21 09:55:00|40600.3|40580.3|40600.3|40580.3|40600.3|40580.3|40600.3|40580.3|0
1655805310000|2022-06-21 09:55:10|40600.5|40580.5|40602.8|40582.8|40602.8|40582.8|40600.3|40580.3|0
1655805320000|2022-06-21 09:55:20|40602.6|40582.6|40600.5|40580.5|40602.6|40582.6|40600.3|40580.3|0
1655805330000|2022-06-21 09:55:30|40602.8|40582.8|40602.8|40582.8|40602.8|40582.8|40600.3|40580.3|0
1655805350000|2022-06-21 09:55:50|40608|40588|40610.3|40590.3|40610.5|40590.5|40608|40588|10
1655805360000|2022-06-21 09:56:00|40608|40588|40610.7|40590.7|40610.7|40590.7|40608|40588|1
1655805370000|2022-06-21 09:56:10|40610.5|40590.5|40613|40593|40613|40593|40610.5|40590.5|0
1655805380000|2022-06-21 09:56:20|40610.7|40590.7|40610.5|40590.5|40610.7|40590.7|40610.5|40590.5|1
1655805400000|2022-06-21 09:56:40|40608.2|40588.2|40610.5|40590.5|40610.5|40590.5|40608|40588|1
1655805410000|2022-06-21 09:56:50|40612.8|40592.8|40612.8|40592.8|40612.8|40592.8|40612.8|40592.8|0
1655805420000|2022-06-21 09:57:00|40613|40593|40615.3|40595.3|40615.5|40595.5|40613|40593|1
1655805430000|2022-06-21 09:57:10|40613|40593|40613|40593|40615.5|40595.5|40613|40593|0
1655805460000|2022-06-21 09:57:40|40615.5|40595.5|40615.3|40595.3|40615.5|40595.5|40613|40593|0
1655805470000|2022-06-21 09:57:50|40615.5|40595.5|40615.3|40595.3|40615.5|40595.5|40615.3|40595.3|0
1655805480000|2022-06-21 09:58:00|40615.5|40595.5|40615.3|40595.3|40615.5|40595.5|40615.3|40595.3|0
1655805490000|2022-06-21 09:58:10|||||||||1
1655805500000|2022-06-21 09:58:20|40613|40593|40613|40593|40613|40593|40613|40593|0
1655805510000|2022-06-21 09:58:30|40615.3|40595.3|40612.8|40592.8|40615.3|40595.3|40612.8|40592.8|3
1655805520000|2022-06-21 09:58:40|40612.6|40592.6|40610.3|40590.3|40612.6|40592.6|40610.3|40590.3|11
1655805540000|2022-06-21 09:59:00|40610.5|40590.5|40612.8|40592.8|40612.8|40592.8|40610.3|40590.3|1
1655805580000|2022-06-21 09:59:40|||||||||1
1655805590000|2022-06-21 09:59:50|40615.3|40595.3|40612.8|40592.8|40615.3|40595.3|40612.8|40592.8|1
1655805600000|2022-06-21 10:00:00|40615.5|40595.5|40615.7|40595.7|40618|40598|40615.5|40595.5|3
1655805610000|2022-06-21 10:00:10|40616|40596|40618.2|40598.2|40618.2|40598.2|40616|40596|4
1655805620000|2022-06-21 10:00:20|40615.1|40595.1|40612.6|40592.6|40615.1|40595.1|40612.6|40592.6|5
1655805630000|2022-06-21 10:00:30|40610.3|40590.3|40615.3|40595.3|40615.3|40595.3|40610.3|40590.3|0
1655805640000|2022-06-21 10:00:40|40614.9|40594.9|40610.3|40590.3|40614.9|40594.9|40610.3|40590.3|0
1655805650000|2022-06-21 10:00:50|40607.6|40587.6|40607.6|40587.6|40607.6|40587.6|40607.6|40587.6|1
1655805660000|2022-06-21 10:01:00|40607.4|40587.4|40602.8|40582.8|40607.4|40587.4|40602.8|40582.8|2
1655805670000|2022-06-21 10:01:10|40603|40583|40603|40583|40603|40583|40603|40583|0
1655805680000|2022-06-21 10:01:20|40602.8|40582.8|40603|40583|40603|40583|40600.5|40580.5|0
1655805690000|2022-06-21 10:01:30|40600.5|40580.5|40600.3|40580.3|40602.8|40582.8|40600.3|40580.3|0
1655805700000|2022-06-21 10:01:40|40600.5|40580.5|40602.6|40582.6|40602.8|40582.8|40600.3|40580.3|0
1655805710000|2022-06-21 10:01:50|40602.8|40582.8|40605.3|40585.3|40605.3|40585.3|40600.3|40580.3|1
1655805720000|2022-06-21 10:02:00|40603|40583|40603|40583|40603|40583|40603|40583|2
1655805730000|2022-06-21 10:02:10|40607.8|40587.8|40610.3|40590.3|40610.3|40590.3|40607.8|40587.8|2
1655805740000|2022-06-21 10:02:20|40608|40588|40607.8|40587.8|40608|40588|40605.5|40585.5|2
1655805750000|2022-06-21 10:02:30|40605.5|40585.5|40608|40588|40608|40588|40605.5|40585.5|0
1655805770000|2022-06-21 10:02:50|40607.8|40587.8|40607.8|40587.8|40607.8|40587.8|40607.8|40587.8|1
1655805780000|2022-06-21 10:03:00|40608|40588|40610.3|40590.3|40612.8|40592.8|40608|40588|4
1655805790000|2022-06-21 10:03:10|40612.8|40592.8|40612.6|40592.6|40612.8|40592.8|40610.3|40590.3|0
1655805800000|2022-06-21 10:03:20|40610.3|40590.3|40610.3|40590.3|40612.8|40592.8|40610.3|40590.3|0
1655805810000|2022-06-21 10:03:30|40610.5|40590.5|40608|40588|40612.8|40592.8|40608|40588|1
1655805820000|2022-06-21 10:03:40|40607.8|40587.8|40607.8|40587.8|40607.8|40587.8|40607.8|40587.8|0
1655805830000|2022-06-21 10:03:50|||||||||3
1655805860000|2022-06-21 10:04:20|40607.6|40587.6|40607.8|40587.8|40607.8|40587.8|40607.6|40587.6|1
1655805870000|2022-06-21 10:04:30|40607.6|40587.6|40602.8|40582.8|40607.6|40587.6|40602.8|40582.8|1
1655805880000|2022-06-21 10:04:40|40602.6|40582.6|40600.3|40580.3|40602.6|40582.6|40600.3|40580.3|2
1655805890000|2022-06-21 10:04:50|40597.8|40577.8|40597.6|40577.6|40600.3|40580.3|40597.6|40577.6|0
1655805900000|2022-06-21 10:05:00|40600.3|40580.3|40600.1|40580.1|40600.3|40580.3|40597.6|40577.6|2
1655805910000|2022-06-21 10:05:10|40600.3|40580.3|40600.3|40580.3|40600.3|40580.3|40600.3|40580.3|0
1655805920000|2022-06-21 10:05:20|40600.1|40580.1|40600.3|40580.3|40600.3|40580.3|40600.1|40580.1|0
1655805930000|2022-06-21 10:05:30|40600.1|40580.1|40600.3|40580.3|40600.3|40580.3|40600.1|40580.1|0
1655805950000|2022-06-21 10:05:50|40602.8|40582.8|40605.5|40585.5|40605.5|40585.5|40602.8|40582.8|6
1655805960000|2022-06-21 10:06:00|40605.8|40585.8|40605.8|40585.8|40605.8|40585.8|40605.8|40585.8|0
1655805970000|2022-06-21 10:06:10|40605.5|40585.5|40600.5|40580.5|40605.5|40585.5|40600.5|40580.5|5
1655805990000|2022-06-21 10:06:30|40603|40583|40600.5|40580.5|40603|40583|40600.5|40580.5|0
1655806000000|2022-06-21 10:06:40|40600.3|40580.3|40600.3|40580.3|40600.3|40580.3|40600.1|40580.1|3
1655806010000|2022-06-21 10:06:50|40602.6|40582.6|40602.6|40582.6|40602.6|40582.6|40602.6|40582.6|0
1655806020000|2022-06-21 10:07:00|40600.3|40580.3|40607.8|40587.8|40607.8|40587.8|40600.3|40580.3|2
1655806030000|2022-06-21 10:07:10|40608|40588|40610.3|40590.3|40615.3|40595.3|40608|40588|0
1655806040000|2022-06-21 10:07:20|40612.6|40592.6|40608|40588|40612.6|40592.6|40608|40588|3
1655806050000|2022-06-21 10:07:30|40608.3|40588.3|40612.8|40592.8|40612.8|40592.8|40608.3|40588.3|0
1655806070000|2022-06-21 10:07:50|40613|40593|40613.3|40593.3|40613.3|40593.3|40610.8|40590.8|1
1655806080000|2022-06-21 10:08:00|40613|40593|40622.8|40602.8|40622.8|40602.8|40613|40593|2
1655806090000|2022-06-21 10:08:10|40623|40603|40627.8|40607.8|40627.8|40607.8|40623|40603|5
1655806130000|2022-06-21 10:08:50|40630.3|40610.3|40630.3|40610.3|40630.3|40610.3|40630.3|40610.3|4
1655806140000|2022-06-21 10:09:00|40632.8|40612.8|40633|40613|40633|40613|40632.8|40612.8|4
1655806150000|2022-06-21 10:09:10|40635.3|40615.3|40632.8|40612.8|40635.3|40615.3|40632.8|40612.8|0
1655806160000|2022-06-21 10:09:20|40632.6|40612.6|40625.3|40605.3|40632.6|40612.6|40622.6|40602.6|2
1655806170000|2022-06-21 10:09:30|40625.1|40605.1|40625.3|40605.3|40625.3|40605.3|40625.1|40605.1|0
1655806190000|2022-06-21 10:09:50|40625.5|40605.5|40625.5|40605.5|40625.5|40605.5|40625.5|40605.5|0
1655806200000|2022-06-21 10:10:00|40628|40608|40628|40608|40628.3|40608.3|40628|40608|6
1655806210000|2022-06-21 10:10:10|40625.8|40605.8|40625.8|40605.8|40625.8|40605.8|40625.8|40605.8|0
1655806220000|2022-06-21 10:10:20|40628|40608|40628|40608|40628|40608|40628|40608|0
1655806230000|2022-06-21 10:10:30|40627.8|40607.8|40623|40603|40627.8|40607.8|40623|40603|4
1655806240000|2022-06-21 10:10:40|40622.8|40602.8|40618|40598|40622.8|40602.8|40618|40598|0
1655806250000|2022-06-21 10:10:50|40617.6|40597.6|40612.6|40592.6|40617.6|40597.6|40612.6|40592.6|1
1655806260000|2022-06-21 10:11:00|40615.3|40595.3|40615.3|40595.3|40615.3|40595.3|40615.1|40595.1|0
1655806280000|2022-06-21 10:11:20|40615.1|40595.1|40615.1|40595.1|40615.1|40595.1|40615.1|40595.1|0
1655806290000|2022-06-21 10:11:30|40612.6|40592.6|40612.6|40592.6|40612.8|40592.8|40612.6|40592.6|1
1655806320000|2022-06-21 10:12:00|40608|40588|40605.3|40585.3|40608|40588|40605.3|40585.3|1
1655806330000|2022-06-21 10:12:10|40602.8|40582.8|40605.3|40585.3|40605.3|40585.3|40602.6|40582.6|2
1655806340000|2022-06-21 10:12:20|40605.5|40585.5|40607.6|40587.6|40607.8|40587.8|40605.5|40585.5|4
1655806350000|2022-06-21 10:12:30|40605.1|40585.1|40600.5|40580.5|40605.3|40585.3|40598.5|40578.5|1
1655806360000|2022-06-21 10:12:40|40602.8|40582.8|40602.8|40582.8|40602.8|40582.8|40602.6|40582.6|1
1655806370000|2022-06-21 10:12:50|40603|40583|40600.3|40580.3|40603|40583|40600.3|40580.3|5
1655806380000|2022-06-21 10:13:00|40600.6|40580.6|40603.1|40583.1|40603.1|40583.1|40600.6|40580.6|0
1655806430000|2022-06-21 10:13:50|40605.3|40585.3|40605.3|40585.3|40605.3|40585.3|40605.3|40585.3|1
1655806440000|2022-06-21 10:14:00|40607.8|40587.8|40610.3|40590.3|40610.3|40590.3|40607.8|40587.8|0
1655806460000|2022-06-21 10:14:20|40608.1|40588.1|40607.8|40587.8|40608.1|40588.1|40607.8|40587.8|1
1655806480000|2022-06-21 10:14:40|40608.1|40588.1|40607.8|40587.8|40608.1|40588.1|40607.8|40587.8|3
1655806490000|2022-06-21 10:14:50|40605.6|40585.6|40605.6|40585.6|40605.6|40585.6|40605.6|40585.6|0
1655806500000|2022-06-21 10:15:00|40608.1|40588.1|40608.1|40588.1|40608.1|40588.1|40608.1|40588.1|1
1655806510000|2022-06-21 10:15:10|40605.6|40585.6|40608.3|40588.3|40608.3|40588.3|40605.6|40585.6|4
1655806520000|2022-06-21 10:15:20|40610.3|40590.3|40610.6|40590.6|40610.6|40590.6|40608.1|40588.1|0
1655806530000|2022-06-21 10:15:30|40610.3|40590.3|40610.6|40590.6|40610.6|40590.6|40608.3|40588.3|0
1655806540000|2022-06-21 10:15:40|40608.1|40588.1|40608.1|40588.1|40608.1|40588.1|40605.6|40585.6|5
1655806550000|2022-06-21 10:15:50|40607.8|40587.8|40610.3|40590.3|40610.3|40590.3|40607.8|40587.8|2
1655806560000|2022-06-21 10:16:00|40608.1|40588.1|40608.1|40588.1|40610.6|40590.6|40608.1|40588.1|0
1655806570000|2022-06-21 10:16:10|40607.8|40587.8|40605.6|40585.6|40607.8|40587.8|40605.6|40585.6|0
1655806580000|2022-06-21 10:16:20|40605.8|40585.8|40608.1|40588.1|40608.1|40588.1|40605.6|40585.6|0
1655806590000|2022-06-21 10:16:30|40605.6|40585.6|40608.1|40588.1|40608.1|40588.1|40605.6|40585.6|0
1655806610000|2022-06-21 10:16:50|40607.8|40587.8|40603.1|40583.1|40607.8|40587.8|40603.1|40583.1|4
1655806620000|2022-06-21 10:17:00|40602.8|40582.8|40603.1|40583.1|40603.1|40583.1|40600.6|40580.6|0
1655806630000|2022-06-21 10:17:10|40602.8|40582.8|40603.1|40583.1|40603.1|40583.1|40600.3|40580.3|0
1655806650000|2022-06-21 10:17:30|40602.8|40582.8|40600.3|40580.3|40602.8|40582.8|40600.3|40580.3|0
1655806680000|2022-06-21 10:18:00|40598.1|40578.1|40594.9|40574.9|40598.1|40578.1|40594.9|40574.9|6
1655806690000|2022-06-21 10:18:10|40593.1|40573.1|40595.3|40575.3|40595.3|40575.3|40593.1|40573.1|0
1655806700000|2022-06-21 10:18:20|40595.1|40575.1|40595.3|40575.3|40595.3|40575.3|40593.1|40573.1|0
1655806710000|2022-06-21 10:18:30|40595.1|40575.1|40595.3|40575.3|40595.3|40575.3|40595.1|40575.1|1
1655806720000|2022-06-21 10:18:40|||||||||1
1655806730000|2022-06-21 10:18:50|40595.1|40575.1|40595.1|40575.1|40595.1|40575.1|40595.1|40575.1|0
1655806740000|2022-06-21 10:19:00|40592.8|40572.8|40595.3|40575.3|40595.3|40575.3|40592.8|40572.8|1
1655806750000|2022-06-21 10:19:10|40595.1|40575.1|40595.3|40575.3|40595.3|40575.3|40595.1|40575.1|1
1655806760000|2022-06-21 10:19:20|40595.1|40575.1|40595.3|40575.3|40595.3|40575.3|40595.1|40575.1|0
1655806770000|2022-06-21 10:19:30|40595.1|40575.1|40595.3|40575.3|40595.3|40575.3|40595.1|40575.1|0
1655806790000|2022-06-21 10:19:50|40595.1|40575.1|40595.1|40575.1|40595.1|40575.1|40595.1|40575.1|0
1655806800000|2022-06-21 10:20:00|40595.3|40575.3|40597.8|40577.8|40597.8|40577.8|40595.3|40575.3|6
1655806810000|2022-06-21 10:20:10|40595.6|40575.6|40593.1|40573.1|40597.8|40577.8|40592.8|40572.8|0
1655806830000|2022-06-21 10:20:30|40595.6|40575.6|40595.6|40575.6|40595.6|40575.6|40595.6|40575.6|0
1655806840000|2022-06-21 10:20:40|40593.1|40573.1|40595.3|40575.3|40595.3|40575.3|40593.1|40573.1|1
1655806850000|2022-06-21 10:20:50|40593.1|40573.1|40593.1|40573.1|40593.1|40573.1|40593.1|40573.1|0
1655806860000|2022-06-21 10:21:00|40592.8|40572.8|40593.1|40573.1|40593.1|40573.1|40592.8|40572.8|0
1655806870000|2022-06-21 10:21:10|40592.8|40572.8|40590.6|40570.6|40592.8|40572.8|40590.6|40570.6|14
1655806880000|2022-06-21 10:21:20|40588.1|40568.1|40585.6|40565.6|40590.6|40570.6|40585.6|40565.6|6
1655806890000|2022-06-21 10:21:30|40588.1|40568.1|40585.6|40565.6|40588.1|40568.1|40585.6|40565.6|0
1655806900000|2022-06-21 10:21:40|40587.8|40567.8|40590.6|40570.6|40590.6|40570.6|40585.6|40565.6|3
1655806910000|2022-06-21 10:21:50|40590.3|40570.3|40590.8|40570.8|40590.8|40570.8|40590.3|40570.3|0
1655806920000|2022-06-21 10:22:00|40590.6|40570.6|40590.8|40570.8|40590.8|40570.8|40590.6|40570.6|2
1655806940000|2022-06-21 10:22:20|40590.6|40570.6|40592.8|40572.8|40592.8|40572.8|40590.6|40570.6|0
1655806950000|2022-06-21 10:22:30|40588.1|40568.1|40575.3|40555.3|40588.1|40568.1|40575.3|40555.3|9
1655806960000|2022-06-21 10:22:40|40572.8|40552.8|40567.6|40547.6|40572.8|40552.8|40565.3|40545.3|11
1655806970000|2022-06-21 10:22:50|40563.1|40543.1|40557.6|40537.6|40565.3|40545.3|40555.6|40535.6|12
1655806980000|2022-06-21 10:23:00|40557.8|40537.8|40557.8|40537.8|40557.8|40537.8|40557.8|40537.8|2
1655806990000|2022-06-21 10:23:10|40555.6|40535.6|40552.6|40532.6|40555.6|40535.6|40552.6|40532.6|1
1655807000000|2022-06-21 10:23:20|40552.8|40532.8|40552.8|40532.8|40552.8|40532.8|40552.8|40532.8|3
1655807010000|2022-06-21 10:23:30|40550.6|40530.6|40548.1|40528.1|40550.6|40530.6|40548.1|40528.1|1
1655807020000|2022-06-21 10:23:40|40548.3|40528.3|40548.1|40528.1|40550.6|40530.6|40548.1|40528.1|0
1655807030000|2022-06-21 10:23:50|40548.3|40528.3|40552.9|40532.9|40552.9|40532.9|40548.3|40528.3|2
1655807040000|2022-06-21 10:24:00|40550.6|40530.6|40553.1|40533.1|40553.1|40533.1|40550.6|40530.6|1
1655807050000|2022-06-21 10:24:10|40552.9|40532.9|40550.6|40530.6|40553.1|40533.1|40550.6|40530.6|2
1655807060000|2022-06-21 10:24:20|40550.4|40530.4|40537.6|40517.6|40552.6|40532.6|40537.6|40517.6|17
1655807070000|2022-06-21 10:24:30|40542.9|40522.9|40543.1|40523.1|40543.1|40523.1|40542.9|40522.9|4
1655807080000|2022-06-21 10:24:40|40543.3|40523.3|40547.9|40527.9|40547.9|40527.9|40543.3|40523.3|3
1655807090000|2022-06-21 10:24:50|40545.6|40525.6|40543.1|40523.1|40545.6|40525.6|40543.1|40523.1|2
1655807100000|2022-06-21 10:25:00|40540.4|40520.4|40537.6|40517.6|40540.6|40520.6|40537.6|40517.6|4
1655807110000|2022-06-21 10:25:10|40535.4|40515.4|40532.6|40512.6|40535.4|40515.4|40532.6|40512.6|4
1655807120000|2022-06-21 10:25:20|40535.4|40515.4|40535.1|40515.1|40535.4|40515.4|40532.9|40512.9|7
1655807130000|2022-06-21 10:25:30|40535.4|40515.4|40525.4|40505.4|40535.4|40515.4|40525.4|40505.4|13
1655807140000|2022-06-21 10:25:40|40525.6|40505.6|40527.9|40507.9|40528.1|40508.1|40525.6|40505.6|3
1655807150000|2022-06-21 10:25:50|40532.6|40512.6|40533.1|40513.1|40533.1|40513.1|40532.6|40512.6|4
1655807160000|2022-06-21 10:26:00|40532.9|40512.9|40533.1|40513.1|40535.6|40515.6|40530.4|40510.4|2
1655807170000|2022-06-21 10:26:10|40533.3|40513.3|40540.6|40520.6|40540.6|40520.6|40533.3|40513.3|2
1655807180000|2022-06-21 10:26:20|40540.8|40520.8|40545.4|40525.4|40545.4|40525.4|40540.6|40520.6|0
1655807210000|2022-06-21 10:26:50|||||||||2
1655807220000|2022-06-21 10:27:00|40543.1|40523.1|40543.1|40523.1|40545.4|40525.4|40543.1|40523.1|3
1655807230000|2022-06-21 10:27:10|40542.9|40522.9|40540.4|40520.4|40543.1|40523.1|40540.4|40520.4|2
1655807240000|2022-06-21 10:27:20|40540.6|40520.6|40543.1|40523.1|40543.1|40523.1|40540.4|40520.4|1
1655807270000|2022-06-21 10:27:50|40542.9|40522.9|40543.1|40523.1|40543.1|40523.1|40542.9|40522.9|0
1655807280000|2022-06-21 10:28:00|40542.9|40522.9|40542.9|40522.9|40543.1|40523.1|40542.9|40522.9|0
1655807290000|2022-06-21 10:28:10|40540.6|40520.6|40538.1|40518.1|40540.6|40520.6|40538.1|40518.1|0
1655807300000|2022-06-21 10:28:20|40535.6|40515.6|40540.6|40520.6|40540.6|40520.6|40535.6|40515.6|3
1655807310000|2022-06-21 10:28:30|40540.4|40520.4|40540.6|40520.6|40540.6|40520.6|40538.1|40518.1|0
1655807320000|2022-06-21 10:28:40|40543.1|40523.1|40543.1|40523.1|40543.1|40523.1|40543.1|40523.1|1
1655807330000|2022-06-21 10:28:50|40542.9|40522.9|40537.9|40517.9|40542.9|40522.9|40537.9|40517.9|0
1655807340000|2022-06-21 10:29:00|40538.1|40518.1|40540.4|40520.4|40542.9|40522.9|40538.1|40518.1|0
1655807350000|2022-06-21 10:29:10|40537.9|40517.9|40537.9|40517.9|40537.9|40517.9|40537.9|40517.9|3
1655807360000|2022-06-21 10:29:20|40535.6|40515.6|40535.6|40515.6|40535.6|40515.6|40535.6|40515.6|0
1655807370000|2022-06-21 10:29:30|||||||||2
1655807380000|2022-06-21 10:29:40|40535.4|40515.4|40533.1|40513.1|40535.4|40515.4|40533.1|40513.1|1
1655807390000|2022-06-21 10:29:50|40532.9|40512.9|40530.4|40510.4|40532.9|40512.9|40527.6|40507.6|12
1655807400000|2022-06-21 10:30:00|40530.6|40510.6|40528.3|40508.3|40535.4|40515.4|40528.3|40508.3|10
1655807410000|2022-06-21 10:30:10|40528.5|40508.5|40528.3|40508.3|40528.5|40508.5|40528.3|40508.3|6
1655807420000|2022-06-21 10:30:20|40525.8|40505.8|40523.5|40503.5|40525.8|40505.8|40521|40501|1
1655807430000|2022-06-21 10:30:30|40523.3|40503.3|40530.6|40510.6|40530.6|40510.6|40521|40501|4
1655807440000|2022-06-21 10:30:40|40528.3|40508.3|40528.5|40508.5|40528.8|40508.8|40528.3|40508.3|0
1655807450000|2022-06-21 10:30:50|40528.8|40508.8|40538.3|40518.3|40538.3|40518.3|40528.5|40508.5|7
1655807460000|2022-06-21 10:31:00|40538.5|40518.5|40548.5|40528.5|40548.5|40528.5|40538.5|40518.5|18
1655807480000|2022-06-21 10:31:20|40548.8|40528.8|40548.5|40528.5|40551|40531|40548.5|40528.5|0
1655807490000|2022-06-21 10:31:30|||||||||3
1655807500000|2022-06-21 10:31:40|40546.3|40526.3|40546.3|40526.3|40548.5|40528.5|40546.3|40526.3|0
1655807510000|2022-06-21 10:31:50|40548.5|40528.5|40546.3|40526.3|40548.5|40528.5|40546.3|40526.3|0
1655807520000|2022-06-21 10:32:00|40546|40526|40543.3|40523.3|40546|40526|40543.3|40523.3|3
1655807530000|2022-06-21 10:32:10|||||||||1
1655807540000|2022-06-21 10:32:20|40543.5|40523.5|40543.5|40523.5|40543.5|40523.5|40543.5|40523.5|0
1655807550000|2022-06-21 10:32:30|40541|40521|40546|40526|40546|40526|40540.8|40520.8|4
1655807560000|2022-06-21 10:32:40|40546.3|40526.3|40548.8|40528.8|40548.8|40528.8|40546.3|40526.3|0
1655807570000|2022-06-21 10:32:50|40548.5|40528.5|40551.3|40531.3|40551.3|40531.3|40548.5|40528.5|0
1655807580000|2022-06-21 10:33:00|40551|40531|40548.8|40528.8|40551.3|40531.3|40548.5|40528.5|0
1655807590000|2022-06-21 10:33:10|40548.5|40528.5|40551.3|40531.3|40551.3|40531.3|40548.5|40528.5|0
1655807600000|2022-06-21 10:33:20|40551|40531|40550.8|40530.8|40551.3|40531.3|40550.8|40530.8|1
1655807610000|2022-06-21 10:33:30|||||||||59
1655807620000|2022-06-21 10:33:40|40553.1|40533.1|40553.3|40533.3|40553.3|40533.3|40553.1|40533.1|1
1655807640000|2022-06-21 10:34:00|40553.5|40533.5|40553.5|40533.5|40553.5|40533.5|40553.5|40533.5|1
1655807650000|2022-06-21 10:34:10|40553.3|40533.3|40553.3|40533.3|40553.3|40533.3|40553.3|40533.3|0
1655807660000|2022-06-21 10:34:20|40551|40531|40551|40531|40551|40531|40551|40531|2
1655807700000|2022-06-21 10:35:00|40553.3|40533.3|40561|40541|40561.3|40541.3|40553.3|40533.3|3
1655807710000|2022-06-21 10:35:10|40561.3|40541.3|40561.3|40541.3|40561.3|40541.3|40561|40541|3
1655807720000|2022-06-21 10:35:20|40561|40541|40561|40541|40561|40541|40561|40541|0
1655807730000|2022-06-21 10:35:30|||||||||1
1655807750000|2022-06-21 10:35:50|40560.8|40540.8|40558.3|40538.3|40560.8|40540.8|40558.3|40538.3|3
1655807760000|2022-06-21 10:36:00|40555.8|40535.8|40555.8|40535.8|40555.8|40535.8|40555.8|40535.8|2
1655807770000|2022-06-21 10:36:10|40553.5|40533.5|40551|40531|40553.5|40533.5|40551|40531|0
1655807780000|2022-06-21 10:36:20|40546.5|40526.5|40546.3|40526.3|40546.5|40526.5|40546.3|40526.3|1
1655807790000|2022-06-21 10:36:30|40546|40526|40541|40521|40546|40526|40540.8|40520.8|4
1655807800000|2022-06-21 10:36:40|40540.8|40520.8|40540.8|40520.8|40541|40521|40540.8|40520.8|0
1655807810000|2022-06-21 10:36:50|40541|40521|40518.5|40498.5|40541|40521|40518.5|40498.5|11
1655807820000|2022-06-21 10:37:00|40520.8|40500.8|40533.3|40513.3|40533.3|40513.3|40520.8|40500.8|4
1655807830000|2022-06-21 10:37:10|40535.6|40515.6|40533.1|40513.1|40535.6|40515.6|40533.1|40513.1|3
1655807840000|2022-06-21 10:37:20|40530.8|40510.8|40528.5|40508.5|40530.8|40510.8|40528.5|40508.5|2
1655807850000|2022-06-21 10:37:30|40528.3|40508.3|40525.8|40505.8|40528.5|40508.5|40525.8|40505.8|1
1655807860000|2022-06-21 10:37:40|40528.3|40508.3|40525.8|40505.8|40528.5|40508.5|40525.8|40505.8|0
1655807870000|2022-06-21 10:37:50|40526|40506|40528.5|40508.5|40528.5|40508.5|40525.8|40505.8|3
1655807880000|2022-06-21 10:38:00|40528.3|40508.3|40528.3|40508.3|40528.5|40508.5|40528.3|40508.3|1
1655807890000|2022-06-21 10:38:10|40528.5|40508.5|40526|40506|40528.5|40508.5|40526|40506|1
1655807900000|2022-06-21 10:38:20|40525.8|40505.8|40528.5|40508.5|40528.5|40508.5|40525.8|40505.8|0
1655807910000|2022-06-21 10:38:30|40526|40506|40525.8|40505.8|40528.5|40508.5|40525.8|40505.8|0
1655807920000|2022-06-21 10:38:40|40528.5|40508.5|40528.5|40508.5|40528.5|40508.5|40528.5|40508.5|2
1655807930000|2022-06-21 10:38:50|40525.8|40505.8|40528.3|40508.3|40528.3|40508.3|40525.8|40505.8|1
1655807940000|2022-06-21 10:39:00|40525.8|40505.8|40528.6|40508.6|40528.6|40508.6|40525.8|40505.8|0
1655807950000|2022-06-21 10:39:10|40530.8|40510.8|40528.6|40508.6|40530.8|40510.8|40528.3|40508.3|0
1655807960000|2022-06-21 10:39:20|40528.3|40508.3|40525.8|40505.8|40528.6|40508.6|40525.8|40505.8|0
1655807970000|2022-06-21 10:39:30|40528.1|40508.1|40528.3|40508.3|40528.3|40508.3|40526.1|40506.1|3
1655807980000|2022-06-21 10:39:40|40528.6|40508.6|40530.8|40510.8|40530.8|40510.8|40528.6|40508.6|0
1655807990000|2022-06-21 10:39:50|40528.6|40508.6|40528.6|40508.6|40528.6|40508.6|40528.6|40508.6|2
1655808000000|2022-06-21 10:40:00|40528.3|40508.3|40533.3|40513.3|40533.3|40513.3|40528.3|40508.3|1
1655808010000|2022-06-21 10:40:10|40530.8|40510.8|40528.6|40508.6|40530.8|40510.8|40528.6|40508.6|1
1655808020000|2022-06-21 10:40:20|40528.3|40508.3|40528.3|40508.3|40528.6|40508.6|40528.3|40508.3|1
1655808030000|2022-06-21 10:40:30|40528.1|40508.1|40528.1|40508.1|40528.1|40508.1|40528.1|40508.1|0
1655808040000|2022-06-21 10:40:40|40527.9|40507.9|40525.8|40505.8|40528.1|40508.1|40525.6|40505.6|1
1655808050000|2022-06-21 10:40:50|40526.1|40506.1|40523.6|40503.6|40526.1|40506.1|40523.6|40503.6|2
1655808060000|2022-06-21 10:41:00|40525.8|40505.8|40526.1|40506.1|40526.1|40506.1|40525.8|40505.8|0
1655808110000|2022-06-21 10:41:50|40525.8|40505.8|40525.8|40505.8|40525.8|40505.8|40525.8|40505.8|1
1655808120000|2022-06-21 10:42:00|40526.1|40506.1|40526.1|40506.1|40526.1|40506.1|40523.6|40503.6|1
1655808130000|2022-06-21 10:42:10|40523.6|40503.6|40523.6|40503.6|40525.8|40505.8|40523.6|40503.6|19
1655808140000|2022-06-21 10:42:20|40521.3|40501.3|40523.8|40503.8|40523.8|40503.8|40521.3|40501.3|3
1655808150000|2022-06-21 10:42:30|40519|40499|40521.5|40501.5|40521.5|40501.5|40519|40499|2
1655808160000|2022-06-21 10:42:40|40523.8|40503.8|40546.5|40526.5|40546.5|40526.5|40523.8|40503.8|5
1655808170000|2022-06-21 10:42:50|40546.7|40526.7|40551.3|40531.3|40554|40534|40546.7|40526.7|1
1655808180000|2022-06-21 10:43:00|40554|40534|40556.3|40536.3|40556.3|40536.3|40554|40534|0
1655808190000|2022-06-21 10:43:10|40551.3|40531.3|40551.3|40531.3|40553.8|40533.8|40551.3|40531.3|0
1655808230000|2022-06-21 10:43:50|40553.6|40533.6|40553.6|40533.6|40553.6|40533.6|40553.6|40533.6|0
1655808240000|2022-06-21 10:44:00|40551.3|40531.3|40556.3|40536.3|40556.3|40536.3|40551.3|40531.3|10
1655808250000|2022-06-21 10:44:10|40558.8|40538.8|40558.8|40538.8|40558.8|40538.8|40558.8|40538.8|1
1655808260000|2022-06-21 10:44:20|40561.3|40541.3|40556.1|40536.1|40561.3|40541.3|40555.8|40535.8|7
1655808270000|2022-06-21 10:44:30|40553.6|40533.6|40556.3|40536.3|40556.3|40536.3|40553.6|40533.6|7
1655808280000|2022-06-21 10:44:40|40558.8|40538.8|40558.8|40538.8|40558.8|40538.8|40558.8|40538.8|0
1655808290000|2022-06-21 10:44:50|40559|40539|40561.5|40541.5|40561.5|40541.5|40559|40539|9
1655808300000|2022-06-21 10:45:00|40563.8|40543.8|40566.3|40546.3|40566.3|40546.3|40561.3|40541.3|16
1655808310000|2022-06-21 10:45:10|||||||||1
1655808330000|2022-06-21 10:45:30|||||||||1
1655808340000|2022-06-21 10:45:40|||||||||2
1655808350000|2022-06-21 10:45:50|40566.1|40546.1|40566.3|40546.3|40566.3|40546.3|40566.1|40546.1|0
1655808380000|2022-06-21 10:46:20|||||||||1
1655808420000|2022-06-21 10:47:00|40566.1|40546.1|40563.8|40543.8|40566.1|40546.1|40563.8|40543.8|0
1655808430000|2022-06-21 10:47:10|40566.3|40546.3|40573.6|40553.6|40573.6|40553.6|40564|40544|2
1655808440000|2022-06-21 10:47:20|40571.1|40551.1|40573.8|40553.8|40573.8|40553.8|40569|40549|0
1655808450000|2022-06-21 10:47:30|40573.6|40553.6|40573.6|40553.6|40573.8|40553.8|40573.6|40553.6|1
1655808460000|2022-06-21 10:47:40|40573.8|40553.8|40573.8|40553.8|40573.8|40553.8|40573.6|40553.6|2
1655808470000|2022-06-21 10:47:50|40576.1|40556.1|40583.8|40563.8|40584|40564|40576.1|40556.1|2
1655808480000|2022-06-21 10:48:00|40583.6|40563.6|40583.6|40563.6|40583.6|40563.6|40581.3|40561.3|1
1655808490000|2022-06-21 10:48:10|||||||||1
1655808500000|2022-06-21 10:48:20|40583.8|40563.8|40583.8|40563.8|40583.8|40563.8|40583.8|40563.8|3
1655808510000|2022-06-21 10:48:30|||||||||12
1655808520000|2022-06-21 10:48:40|40584|40564|40588.8|40568.8|40588.8|40568.8|40584|40564|5
1655808530000|2022-06-21 10:48:50|40591.3|40571.3|40593.8|40573.8|40593.8|40573.8|40591.3|40571.3|14
1655808540000|2022-06-21 10:49:00|40596.1|40576.1|40598.6|40578.6|40601.3|40581.3|40596.1|40576.1|11
1655808550000|2022-06-21 10:49:10|40598.3|40578.3|40595.8|40575.8|40598.3|40578.3|40593.6|40573.6|1
1655808560000|2022-06-21 10:49:20|40596.3|40576.3|40588.8|40568.8|40596.3|40576.3|40588.8|40568.8|4
1655808570000|2022-06-21 10:49:30|40589|40569|40588.8|40568.8|40591.3|40571.3|40588.8|40568.8|1
1655808580000|2022-06-21 10:49:40|40593.6|40573.6|40593.8|40573.8|40593.8|40573.8|40593.6|40573.6|3
1655808590000|2022-06-21 10:49:50|40593.6|40573.6|40593.8|40573.8|40593.8|40573.8|40593.6|40573.6|16
1655808600000|2022-06-21 10:50:00|40596.1|40576.1|40603.8|40583.8|40603.8|40583.8|40596.1|40576.1|8
1655808610000|2022-06-21 10:50:10|40604|40584|40603.8|40583.8|40604|40584|40603.8|40583.8|5
1655808620000|2022-06-21 10:50:20|40603.6|40583.6|40601.5|40581.5|40603.6|40583.6|40601.3|40581.3|4
1655808630000|2022-06-21 10:50:30|40601.1|40581.1|40598.8|40578.8|40601.3|40581.3|40598.6|40578.6|2
1655808650000|2022-06-21 10:50:50|40599|40579|40598.8|40578.8|40601.5|40581.5|40598.8|40578.8|9
1655808660000|2022-06-21 10:51:00|40599|40579|40598.6|40578.6|40599|40579|40598.6|40578.6|2
1655808670000|2022-06-21 10:51:10|40596.5|40576.5|40598.8|40578.8|40598.8|40578.8|40596.3|40576.3|1
1655808680000|2022-06-21 10:51:20|40596.3|40576.3|40594|40574|40596.3|40576.3|40594|40574|1
1655808690000|2022-06-21 10:51:30|40593.8|40573.8|40593.6|40573.6|40593.8|40573.8|40593.6|40573.6|0
1655808700000|2022-06-21 10:51:40|40593.8|40573.8|40593.6|40573.6|40593.8|40573.8|40593.6|40573.6|0
1655808710000|2022-06-21 10:51:50|40591.5|40571.5|40594|40574|40594|40574|40591.5|40571.5|0
1655808720000|2022-06-21 10:52:00|40593.8|40573.8|40593.8|40573.8|40593.8|40573.8|40593.8|40573.8|1
1655808730000|2022-06-21 10:52:10|40591.5|40571.5|40593.8|40573.8|40593.8|40573.8|40591.5|40571.5|0
1655808740000|2022-06-21 10:52:20|40591.3|40571.3|40591.3|40571.3|40591.3|40571.3|40591.3|40571.3|0
1655808760000|2022-06-21 10:52:40|40591.1|40571.1|40588.4|40568.4|40591.1|40571.1|40588.4|40568.4|3
1655808770000|2022-06-21 10:52:50|40586.1|40566.1|40586.1|40566.1|40586.1|40566.1|40586.1|40566.1|0
1655808780000|2022-06-21 10:53:00|40585.9|40565.9|40585.9|40565.9|40585.9|40565.9|40585.9|40565.9|1
1655808790000|2022-06-21 10:53:10|40583.6|40563.6|40581.1|40561.1|40586.1|40566.1|40581.1|40561.1|3
1655808820000|2022-06-21 10:53:40|40581.3|40561.3|40581.1|40561.1|40581.3|40561.3|40581.1|40561.1|1
1655808840000|2022-06-21 10:54:00|40580.9|40560.9|40576.3|40556.3|40580.9|40560.9|40576.3|40556.3|0
1655808860000|2022-06-21 10:54:20|40573.8|40553.8|40573.6|40553.6|40573.8|40553.8|40573.6|40553.6|2
1655808870000|2022-06-21 10:54:30|40571.1|40551.1|40563.8|40543.8|40571.1|40551.1|40561.3|40541.3|2
1655808890000|2022-06-21 10:54:50|40564|40544|40563.8|40543.8|40564|40544|40563.8|40543.8|0
1655808900000|2022-06-21 10:55:00|40563.6|40543.6|40563.8|40543.8|40564|40544|40561.5|40541.5|1
1655808910000|2022-06-21 10:55:10|40564|40544|40564|40544|40564.2|40544.2|40563.8|40543.8|0
1655808930000|2022-06-21 10:55:30|40564.3|40544.3|40563.8|40543.8|40564.3|40544.3|40563.8|40543.8|1
1655808940000|2022-06-21 10:55:40|||||||||2
1655808950000|2022-06-21 10:55:50|40561.5|40541.5|40556.3|40536.3|40561.5|40541.5|40556.3|40536.3|2
1655808960000|2022-06-21 10:56:00|40554|40534|40554|40534|40554|40534|40554|40534|1
1655808970000|2022-06-21 10:56:10|40554.3|40534.3|40553.8|40533.8|40556.3|40536.3|40553.8|40533.8|0
1655808980000|2022-06-21 10:56:20|40551.3|40531.3|40551.1|40531.1|40551.3|40531.3|40551.1|40531.1|0
1655808990000|2022-06-21 10:56:30|40548.8|40528.8|40538.6|40518.6|40548.8|40528.8|40538.6|40518.6|2
1655809000000|2022-06-21 10:56:40|40538.4|40518.4|40538.4|40518.4|40538.4|40518.4|40538.4|40518.4|0
1655809010000|2022-06-21 10:56:50|40536.1|40516.1|40528.8|40508.8|40536.1|40516.1|40528.8|40508.8|5
1655809020000|2022-06-21 10:57:00|40526.3|40506.3|40526.1|40506.1|40526.5|40506.5|40525.9|40505.9|1
1655809030000|2022-06-21 10:57:10|40526.3|40506.3|40523.6|40503.6|40526.3|40506.3|40523.6|40503.6|1
1655809040000|2022-06-21 10:57:20|40521.3|40501.3|40524|40504|40524|40504|40521.1|40501.1|6
1655809060000|2022-06-21 10:57:40|40523.8|40503.8|40523.8|40503.8|40523.8|40503.8|40523.8|40503.8|6
1655809070000|2022-06-21 10:57:50|40526.1|40506.1|40528.6|40508.6|40528.6|40508.6|40523.6|40503.6|0
1655809080000|2022-06-21 10:58:00|40523.6|40503.6|40528.6|40508.6|40528.6|40508.6|40523.6|40503.6|0
1655809090000|2022-06-21 10:58:10|40526.3|40506.3|40528.6|40508.6|40528.6|40508.6|40526.3|40506.3|0
1655809100000|2022-06-21 10:58:20|40528.8|40508.8|40536.1|40516.1|40536.1|40516.1|40528.8|40508.8|1
1655809110000|2022-06-21 10:58:30|40538.4|40518.4|40533.8|40513.8|40538.8|40518.8|40533.8|40513.8|2
1655809130000|2022-06-21 10:58:50|40533.6|40513.6|40533.4|40513.4|40533.6|40513.6|40533.4|40513.4|0
1655809140000|2022-06-21 10:59:00|40533.6|40513.6|40533.6|40513.6|40533.6|40513.6|40530.9|40510.9|0
1655809150000|2022-06-21 10:59:10|40531.1|40511.1|40531.1|40511.1|40533.6|40513.6|40530.9|40510.9|0
1655809160000|2022-06-21 10:59:20|40531.3|40511.3|40533.6|40513.6|40533.6|40513.6|40531.3|40511.3|1
1655809170000|2022-06-21 10:59:30|||||||||1
1655809180000|2022-06-21 10:59:40|40533.4|40513.4|40531.1|40511.1|40533.6|40513.6|40531.1|40511.1|4
1655809190000|2022-06-21 10:59:50|40533.6|40513.6|40533.6|40513.6|40533.6|40513.6|40533.6|40513.6|1
1655809200000|2022-06-21 11:00:00|40531.1|40511.1|40526.3|40506.3|40533.4|40513.4|40526.1|40506.1|5
1655809210000|2022-06-21 11:00:10|40523.8|40503.8|40528.6|40508.6|40528.8|40508.8|40523.8|40503.8|6
1655809220000|2022-06-21 11:00:20|40526.3|40506.3|40531.3|40511.3|40531.3|40511.3|40526.3|40506.3|1
1655809230000|2022-06-21 11:00:30|40529|40509|40531.3|40511.3|40531.3|40511.3|40526.5|40506.5|1
1655809240000|2022-06-21 11:00:40|40533.6|40513.6|40533.8|40513.8|40533.8|40513.8|40533.6|40513.6|6
1655809250000|2022-06-21 11:00:50|40536.1|40516.1|40543.8|40523.8|40543.8|40523.8|40536.1|40516.1|4
1655809260000|2022-06-21 11:01:00|40543.6|40523.6|40538.8|40518.8|40543.6|40523.6|40538.6|40518.6|1
1655809270000|2022-06-21 11:01:10|40539|40519|40538.6|40518.6|40541.3|40521.3|40538.6|40518.6|2
1655809280000|2022-06-21 11:01:20|40541.3|40521.3|40541.3|40521.3|40541.3|40521.3|40541.3|40521.3|1
1655809290000|2022-06-21 11:01:30|40543.6|40523.6|40538.8|40518.8|40543.6|40523.6|40538.8|40518.8|0
1655809300000|2022-06-21 11:01:40|40538.6|40518.6|40538.6|40518.6|40538.6|40518.6|40538.6|40518.6|1
1655809310000|2022-06-21 11:01:50|40538.8|40518.8|40538.6|40518.6|40539|40519|40538.6|40518.6|0
1655809320000|2022-06-21 11:02:00|40538.8|40518.8|40539|40519|40539|40519|40538.8|40518.8|1
1655809330000|2022-06-21 11:02:10|40541.3|40521.3|40541.3|40521.3|40541.3|40521.3|40541.3|40521.3|1
1655809340000|2022-06-21 11:02:20|40539|40519|40538.8|40518.8|40539|40519|40538.8|40518.8|0
1655809350000|2022-06-21 11:02:30|40541.3|40521.3|40536.3|40516.3|40541.3|40521.3|40536.3|40516.3|2
1655809360000|2022-06-21 11:02:40|40536.5|40516.5|40536.5|40516.5|40536.5|40516.5|40536.5|40516.5|0
1655809370000|2022-06-21 11:02:50|40536.3|40516.3|40536.3|40516.3|40536.3|40516.3|40536.3|40516.3|1
1655809380000|2022-06-21 11:03:00|40536.5|40516.5|40538.8|40518.8|40541.1|40521.1|40536.3|40516.3|3
1655809390000|2022-06-21 11:03:10|40541.1|40521.1|40538.6|40518.6|40541.1|40521.1|40538.6|40518.6|1
1655809400000|2022-06-21 11:03:20|40538.8|40518.8|40541.1|40521.1|40541.1|40521.1|40538.8|40518.8|1
1655809410000|2022-06-21 11:03:30|40539|40519|40539|40519|40539|40519|40539|40519|0
1655809420000|2022-06-21 11:03:40|40541.3|40521.3|40538.8|40518.8|40541.3|40521.3|40538.8|40518.8|4
1655809430000|2022-06-21 11:03:50|40538.6|40518.6|40538.6|40518.6|40538.8|40518.8|40538.6|40518.6|1
1655809440000|2022-06-21 11:04:00|40538.8|40518.8|40539|40519|40541.3|40521.3|40538.6|40518.6|1
1655809450000|2022-06-21 11:04:10|40538.8|40518.8|40538.6|40518.6|40538.8|40518.8|40538.6|40518.6|1
1655809470000|2022-06-21 11:04:30|40538.8|40518.8|40538.6|40518.6|40541.3|40521.3|40538.6|40518.6|1
1655809510000|2022-06-21 11:05:10|40536.1|40516.1|40533.6|40513.6|40538.6|40518.6|40533.6|40513.6|6
1655809520000|2022-06-21 11:05:20|40533.8|40513.8|40519|40499|40533.8|40513.8|40519|40499|4
1655809530000|2022-06-21 11:05:30|40518.8|40498.8|40513.4|40493.4|40518.8|40498.8|40513.4|40493.4|6
1655809540000|2022-06-21 11:05:40|40508.6|40488.6|40508.8|40488.8|40511.1|40491.1|40508.6|40488.6|1
1655809550000|2022-06-21 11:05:50|40508.4|40488.4|40506.1|40486.1|40511.1|40491.1|40506.1|40486.1|8
1655809560000|2022-06-21 11:06:00|40508.6|40488.6|40508.8|40488.8|40508.8|40488.8|40508.6|40488.6|9
1655809570000|2022-06-21 11:06:10|40511.1|40491.1|40508.8|40488.8|40511.1|40491.1|40508.8|40488.8|3
1655809580000|2022-06-21 11:06:20|40509.1|40489.1|40509.1|40489.1|40509.1|40489.1|40509.1|40489.1|2
1655809590000|2022-06-21 11:06:30|40509.5|40489.5|40511.6|40491.6|40511.8|40491.8|40509.1|40489.1|4
1655809600000|2022-06-21 11:06:40|40511.8|40491.8|40511.3|40491.3|40511.8|40491.8|40509.1|40489.1|3
1655809610000|2022-06-21 11:06:50|40509.1|40489.1|40511.6|40491.6|40511.8|40491.8|40509.1|40489.1|1
1655809620000|2022-06-21 11:07:00|40509.3|40489.3|40509.3|40489.3|40509.3|40489.3|40509.1|40489.1|2
1655809630000|2022-06-21 11:07:10|40509.1|40489.1|40511.8|40491.8|40511.8|40491.8|40509.1|40489.1|4
1655809640000|2022-06-21 11:07:20|40511.3|40491.3|40509.1|40489.1|40511.3|40491.3|40509.1|40489.1|2
1655809650000|2022-06-21 11:07:30|40511.6|40491.6|40509.1|40489.1|40511.8|40491.8|40509.1|40489.1|6
1655809660000|2022-06-21 11:07:40|40511.3|40491.3|40518.8|40498.8|40521.3|40501.3|40511.3|40491.3|5
1655809670000|2022-06-21 11:07:50|40519.1|40499.1|40519.1|40499.1|40519.1|40499.1|40519.1|40499.1|1
1655809680000|2022-06-21 11:08:00|40519.3|40499.3|40521.6|40501.6|40523.8|40503.8|40519.3|40499.3|15
1655809690000|2022-06-21 11:08:10|40523.8|40503.8|40523.8|40503.8|40523.8|40503.8|40523.8|40503.8|2
1655809700000|2022-06-21 11:08:20|40524.1|40504.1|40524.1|40504.1|40524.1|40504.1|40524.1|40504.1|1
1655809710000|2022-06-21 11:08:30|40521.8|40501.8|40521.6|40501.6|40524.1|40504.1|40521.6|40501.6|3
1655809720000|2022-06-21 11:08:40|40523.8|40503.8|40523.8|40503.8|40523.8|40503.8|40521.3|40501.3|0
1655809730000|2022-06-21 11:08:50|40523.6|40503.6|40519.1|40499.1|40523.8|40503.8|40519.1|40499.1|5
1655809740000|2022-06-21 11:09:00|40516.8|40496.8|40511.6|40491.6|40516.8|40496.8|40511.6|40491.6|7
1655809750000|2022-06-21 11:09:10|40511.3|40491.3|40513.8|40493.8|40513.8|40493.8|40511.3|40491.3|5
1655809760000|2022-06-21 11:09:20|||||||||1
1655809770000|2022-06-21 11:09:30|40514.1|40494.1|40523.8|40503.8|40523.8|40503.8|40514.1|40494.1|3
1655809780000|2022-06-21 11:09:40|40521.6|40501.6|40521.6|40501.6|40521.6|40501.6|40521.6|40501.6|0
1655809790000|2022-06-21 11:09:50|40521.3|40501.3|40519.1|40499.1|40521.3|40501.3|40519.1|40499.1|1
1655809800000|2022-06-21 11:10:00|40518.8|40498.8|40518.8|40498.8|40518.8|40498.8|40518.8|40498.8|8
1655809810000|2022-06-21 11:10:10|40518.6|40498.6|40516.3|40496.3|40518.8|40498.8|40516.3|40496.3|2
1655809830000|2022-06-21 11:10:30|40516.1|40496.1|40516.3|40496.3|40516.3|40496.3|40516.1|40496.1|1
1655809840000|2022-06-21 11:10:40|40511.3|40491.3|40511.3|40491.3|40513.8|40493.8|40509.1|40489.1|8
1655809850000|2022-06-21 11:10:50|40513.8|40493.8|40511.3|40491.3|40513.8|40493.8|40511.3|40491.3|1
1655809860000|2022-06-21 11:11:00|40511.6|40491.6|40511.3|40491.3|40513.8|40493.8|40511.3|40491.3|4
1655809870000|2022-06-21 11:11:10|40514.1|40494.1|40508.8|40488.8|40516.3|40496.3|40508.8|40488.8|9
1655809880000|2022-06-21 11:11:20|40508.6|40488.6|40513.8|40493.8|40513.8|40493.8|40508.6|40488.6|7
1655809890000|2022-06-21 11:11:30|40513.6|40493.6|40513.6|40493.6|40513.8|40493.8|40513.6|40493.6|7
1655809900000|2022-06-21 11:11:40|40514.1|40494.1|40514.1|40494.1|40514.1|40494.1|40514.1|40494.1|6
1655809910000|2022-06-21 11:11:50|40516.8|40496.8|40516.6|40496.6|40516.8|40496.8|40516.6|40496.6|3
1655809920000|2022-06-21 11:12:00|40514.1|40494.1|40514.1|40494.1|40514.1|40494.1|40514.1|40494.1|0
1655809940000|2022-06-21 11:12:20|40513.8|40493.8|40513.2|40493.2|40513.8|40493.8|40513.2|40493.2|8
1655809950000|2022-06-21 11:12:30|40510.9|40490.9|40510.9|40490.9|40510.9|40490.9|40510.9|40490.9|0
1655809960000|2022-06-21 11:12:40|40511.1|40491.1|40508.8|40488.8|40511.1|40491.1|40508.8|40488.8|10
1655809970000|2022-06-21 11:12:50|40509.1|40489.1|40509.1|40489.1|40511.3|40491.3|40509.1|40489.1|2
1655809990000|2022-06-21 11:13:10|40511.6|40491.6|40511.6|40491.6|40511.6|40491.6|40511.6|40491.6|19
1655810000000|2022-06-21 11:13:20|40514.1|40494.1|40514.1|40494.1|40514.1|40494.1|40514.1|40494.1|5
1655810010000|2022-06-21 11:13:30|40514.3|40494.3|40514.1|40494.1|40514.3|40494.3|40514.1|40494.1|3
1655810030000|2022-06-21 11:13:50|||||||||1
1655810050000|2022-06-21 11:14:10|40511.6|40491.6|40511.6|40491.6|40511.6|40491.6|40511.6|40491.6|1
1655810060000|2022-06-21 11:14:20|40509.1|40489.1|40511.8|40491.8|40511.8|40491.8|40509.1|40489.1|1
1655810070000|2022-06-21 11:14:30|40509.5|40489.5|40511.8|40491.8|40511.8|40491.8|40509.3|40489.3|0
1655810080000|2022-06-21 11:14:40|40509.3|40489.3|40509.3|40489.3|40509.3|40489.3|40509.3|40489.3|0
1655810090000|2022-06-21 11:14:50|40511.6|40491.6|40511.8|40491.8|40514.1|40494.1|40511.6|40491.6|4
1655810100000|2022-06-21 11:15:00|||||||||1
1655810110000|2022-06-21 11:15:10|40509.5|40489.5|40509.1|40489.1|40509.5|40489.5|40509.1|40489.1|15
1655810120000|2022-06-21 11:15:20|40511.8|40491.8|40511.8|40491.8|40511.8|40491.8|40509.3|40489.3|2
1655810130000|2022-06-21 11:15:30|40511.6|40491.6|40509.1|40489.1|40511.8|40491.8|40509.1|40489.1|1
1655810140000|2022-06-21 11:15:40|40511.6|40491.6|40509.3|40489.3|40511.6|40491.6|40506.6|40486.6|3
1655810150000|2022-06-21 11:15:50|40506.8|40486.8|40506.8|40486.8|40509.3|40489.3|40506.8|40486.8|3
1655810160000|2022-06-21 11:16:00|40507|40487|40511.8|40491.8|40511.8|40491.8|40507|40487|15
1655810170000|2022-06-21 11:16:10|40514.3|40494.3|40514.3|40494.3|40514.5|40494.5|40514.1|40494.1|1
1655810180000|2022-06-21 11:16:20|40514.5|40494.5|40517|40497|40517|40497|40514.3|40494.3|9
1655810190000|2022-06-21 11:16:30|40516.8|40496.8|40519.5|40499.5|40519.5|40499.5|40516.8|40496.8|3
1655810200000|2022-06-21 11:16:40|40519.7|40499.7|40527.2|40507.2|40527.2|40507.2|40519.7|40499.7|4
1655810210000|2022-06-21 11:16:50|40534.1|40514.1|40534.5|40514.5|40539.5|40519.5|40534.1|40514.1|19
1655810220000|2022-06-21 11:17:00|40531.8|40511.8|40531.8|40511.8|40531.8|40511.8|40531.6|40511.6|0
1655810230000|2022-06-21 11:17:10|40534.3|40514.3|40532|40512|40534.3|40514.3|40532|40512|5
1655810240000|2022-06-21 11:17:20|||||||||1
1655810250000|2022-06-21 11:17:30|40534.3|40514.3|40536.6|40516.6|40536.6|40516.6|40534.3|40514.3|0
1655810260000|2022-06-21 11:17:40|40534.3|40514.3|40529.3|40509.3|40534.3|40514.3|40529.3|40509.3|1
1655810270000|2022-06-21 11:17:50|40529.5|40509.5|40527|40507|40529.5|40509.5|40527|40507|8
1655810280000|2022-06-21 11:18:00|40527.2|40507.2|40527|40507|40529.5|40509.5|40527|40507|3
1655810290000|2022-06-21 11:18:10|40529.5|40509.5|40527.2|40507.2|40529.5|40509.5|40527.2|40507.2|1
1655810300000|2022-06-21 11:18:20|40529.5|40509.5|40526.8|40506.8|40529.5|40509.5|40526.8|40506.8|1
1655810310000|2022-06-21 11:18:30|40527|40507|40526.8|40506.8|40529.3|40509.3|40526.8|40506.8|0
1655810320000|2022-06-21 11:18:40|40527.2|40507.2|40529.5|40509.5|40529.5|40509.5|40527|40507|0
1655810340000|2022-06-21 11:19:00|40534.3|40514.3|40536.8|40516.8|40539.1|40519.1|40534.3|40514.3|16
1655810350000|2022-06-21 11:19:10|40539.3|40519.3|40545|40525|40545|40525|40539.3|40519.3|14
1655810360000|2022-06-21 11:19:20|40547.2|40527.2|40545|40525|40547.2|40527.2|40545|40525|0
1655810370000|2022-06-21 11:19:30|40542.5|40522.5|40544.5|40524.5|40545|40525|40542.2|40522.2|6
1655810380000|2022-06-21 11:19:40|40545|40525|40542.2|40522.2|40545|40525|40542.2|40522.2|2
1655810390000|2022-06-21 11:19:50|40540|40520|40537.2|40517.2|40540|40520|40534.7|40514.7|1
1655810400000|2022-06-21 11:20:00|40537.5|40517.5|40539.7|40519.7|40539.7|40519.7|40535|40515|4
1655810410000|2022-06-21 11:20:10|40540|40520|40540|40520|40542.5|40522.5|40540|40520|1
1655810420000|2022-06-21 11:20:20|40540.2|40520.2|40540|40520|40540.2|40520.2|40540|40520|2
1655810430000|2022-06-21 11:20:30|40537.5|40517.5|40532.2|40512.2|40537.5|40517.5|40532.2|40512.2|3
1655810440000|2022-06-21 11:20:40|40535|40515|40532.5|40512.5|40535|40515|40532.2|40512.2|2
1655810450000|2022-06-21 11:20:50|40532.2|40512.2|40532.2|40512.2|40535|40515|40532.2|40512.2|2
1655810460000|2022-06-21 11:21:00|40532.5|40512.5|40532.7|40512.7|40535|40515|40532.2|40512.2|1
1655810470000|2022-06-21 11:21:10|40532.2|40512.2|40532.5|40512.5|40535|40515|40532.2|40512.2|13
1655810480000|2022-06-21 11:21:20|40532.2|40512.2|40530|40510|40532.5|40512.5|40530|40510|2
1655810490000|2022-06-21 11:21:30|40527.5|40507.5|40514.7|40494.7|40527.5|40507.5|40514.7|40494.7|10
1655810500000|2022-06-21 11:21:40|40514.5|40494.5|40514.3|40494.3|40514.5|40494.5|40514.3|40494.3|1
1655810510000|2022-06-21 11:21:50|40514.1|40494.1|40511.8|40491.8|40514.1|40494.1|40511.8|40491.8|4
1655810520000|2022-06-21 11:22:00|40507.2|40487.2|40509.5|40489.5|40509.7|40489.7|40507.2|40487.2|10
1655810530000|2022-06-21 11:22:10|40509.7|40489.7|40510|40490|40510|40490|40509.7|40489.7|6
1655810540000|2022-06-21 11:22:20|40509.7|40489.7|40509.5|40489.5|40509.7|40489.7|40509.5|40489.5|3
1655810550000|2022-06-21 11:22:30|40509.7|40489.7|40512.2|40492.2|40512.2|40492.2|40509.7|40489.7|0
1655810560000|2022-06-21 11:22:40|40512.5|40492.5|40512.2|40492.2|40512.5|40492.5|40512.2|40492.2|22
1655810570000|2022-06-21 11:22:50|||||||||11
1655810580000|2022-06-21 11:23:00|40509.7|40489.7|40507.5|40487.5|40509.7|40489.7|40507.5|40487.5|4
1655810590000|2022-06-21 11:23:10|40507.2|40487.2|40507.2|40487.2|40507.5|40487.5|40507.2|40487.2|10
1655810600000|2022-06-21 11:23:20|40507.5|40487.5|40504.5|40484.5|40507.5|40487.5|40504.5|40484.5|2
1655810610000|2022-06-21 11:23:30|40504.3|40484.3|40504.3|40484.3|40504.3|40484.3|40504.3|40484.3|0
1655810620000|2022-06-21 11:23:40|40504.1|40484.1|40499.7|40479.7|40504.3|40484.3|40499.7|40479.7|2
1655810630000|2022-06-21 11:23:50|40500|40480|40497.2|40477.2|40500|40480|40497.2|40477.2|6
1655810640000|2022-06-21 11:24:00|40497|40477|40502|40482|40502|40482|40497|40477|1
1655810650000|2022-06-21 11:24:10|40499.7|40479.7|40500|40480|40500|40480|40499.5|40479.5|0
1655810660000|2022-06-21 11:24:20|40502.7|40482.7|40503.1|40483.1|40503.1|40483.1|40502.7|40482.7|29
1655810670000|2022-06-21 11:24:30|40502.9|40482.9|40503.1|40483.1|40503.1|40483.1|40502.9|40482.9|7
1655810680000|2022-06-21 11:24:40|40502.9|40482.9|40507.7|40487.7|40507.7|40487.7|40502.9|40482.9|6
1655810690000|2022-06-21 11:24:50|40507.9|40487.9|40510.4|40490.4|40512.9|40492.9|40507.9|40487.9|2
1655810700000|2022-06-21 11:25:00|40512.9|40492.9|40517.9|40497.9|40517.9|40497.9|40510.4|40490.4|11
1655810710000|2022-06-21 11:25:10|40518.1|40498.1|40525.4|40505.4|40525.4|40505.4|40518.1|40498.1|1
1655810720000|2022-06-21 11:25:20|40525.2|40505.2|40522.7|40502.7|40525.2|40505.2|40522.7|40502.7|3
1655810730000|2022-06-21 11:25:30|40520.4|40500.4|40520.4|40500.4|40520.4|40500.4|40520.4|40500.4|1
1655810740000|2022-06-21 11:25:40|40520.2|40500.2|40520.2|40500.2|40520.2|40500.2|40515.4|40495.4|7
1655810750000|2022-06-21 11:25:50|40517.9|40497.9|40517.9|40497.9|40517.9|40497.9|40517.9|40497.9|2
1655810760000|2022-06-21 11:26:00|40520.4|40500.4|40520.4|40500.4|40522.9|40502.9|40520.2|40500.2|4
1655810770000|2022-06-21 11:26:10|40520.2|40500.2|40520.2|40500.2|40522.7|40502.7|40517.7|40497.7|3
1655810780000|2022-06-21 11:26:20|40520|40500|40517.9|40497.9|40520|40500|40517.7|40497.7|3
1655810790000|2022-06-21 11:26:30|40520.4|40500.4|40525.4|40505.4|40525.4|40505.4|40520.4|40500.4|0
1655810800000|2022-06-21 11:26:40|40523.1|40503.1|40525.4|40505.4|40525.4|40505.4|40520.4|40500.4|4
1655810810000|2022-06-21 11:26:50|40527.9|40507.9|40528.1|40508.1|40528.1|40508.1|40527.9|40507.9|7
1655810830000|2022-06-21 11:27:10|40530.4|40510.4|40530.4|40510.4|40530.4|40510.4|40530.4|40510.4|7
1655810840000|2022-06-21 11:27:20|40532.9|40512.9|40535.4|40515.4|40535.4|40515.4|40530.4|40510.4|2
1655810850000|2022-06-21 11:27:30|40535.2|40515.2|40532.9|40512.9|40535.2|40515.2|40532.9|40512.9|4
1655810870000|2022-06-21 11:27:50|40530.4|40510.4|40530.4|40510.4|40530.4|40510.4|40530.4|40510.4|1
1655810880000|2022-06-21 11:28:00|40530.2|40510.2|40525|40505|40530.2|40510.2|40522.3|40502.3|14
1655810890000|2022-06-21 11:28:10|40525.6|40505.6|40535.4|40515.4|40535.6|40515.6|40525.6|40505.6|8
1655810900000|2022-06-21 11:28:20|40537.9|40517.9|40540.6|40520.6|40540.6|40520.6|40537.9|40517.9|17
1655810910000|2022-06-21 11:28:30|40540.4|40520.4|40540.4|40520.4|40545.2|40525.2|40540.4|40520.4|6
1655810920000|2022-06-21 11:28:40|40540.2|40520.2|40532.9|40512.9|40540.2|40520.2|40532.7|40512.7|3
1655810930000|2022-06-21 11:28:50|40532.7|40512.7|40527.7|40507.7|40532.7|40512.7|40527.7|40507.7|3
1655810940000|2022-06-21 11:29:00|40530.2|40510.2|40525|40505|40530.2|40510.2|40525|40505|4
1655810950000|2022-06-21 11:29:10|40525.2|40505.2|40525.2|40505.2|40525.4|40505.4|40517.7|40497.7|11
1655810960000|2022-06-21 11:29:20|||||||||1
1655810970000|2022-06-21 11:29:30|40530.2|40510.2|40530.4|40510.4|40530.4|40510.4|40530.2|40510.2|2
1655810980000|2022-06-21 11:29:40|40530.2|40510.2|40530|40510|40530.4|40510.4|40530|40510|1
1655810990000|2022-06-21 11:29:50|40530.4|40510.4|40525.2|40505.2|40530.4|40510.4|40525|40505|1
1655811000000|2022-06-21 11:30:00|40525|40505|40525.4|40505.4|40525.4|40505.4|40522.5|40502.5|7
1655811010000|2022-06-21 11:30:10|40525.2|40505.2|40530.2|40510.2|40530.2|40510.2|40525.2|40505.2|2
1655811020000|2022-06-21 11:30:20|40530.4|40510.4|40530.6|40510.6|40530.6|40510.6|40530.4|40510.4|2
1655811030000|2022-06-21 11:30:30|40530.9|40510.9|40537.9|40517.9|40537.9|40517.9|40530.9|40510.9|2
1655811040000|2022-06-21 11:30:40|40535.6|40515.6|40540.2|40520.2|40540.4|40520.4|40535.6|40515.6|3
1655811050000|2022-06-21 11:30:50|40537.9|40517.9|40530.4|40510.4|40537.9|40517.9|40530.4|40510.4|6
1655811060000|2022-06-21 11:31:00|40535.4|40515.4|40530.2|40510.2|40535.4|40515.4|40530.2|40510.2|15
1655811070000|2022-06-21 11:31:10|40527.9|40507.9|40530.4|40510.4|40532.7|40512.7|40527.9|40507.9|82
1655811080000|2022-06-21 11:31:20|40530.2|40510.2|40527.7|40507.7|40530.2|40510.2|40522.7|40502.7|21
1655811090000|2022-06-21 11:31:30|40525.4|40505.4|40530.4|40510.4|40532.9|40512.9|40525.4|40505.4|5
1655811100000|2022-06-21 11:31:40|40530.2|40510.2|40530.2|40510.2|40530.2|40510.2|40530.2|40510.2|5
1655811110000|2022-06-21 11:31:50|40525.4|40505.4|40525.4|40505.4|40525.4|40505.4|40525.4|40505.4|2
1655811120000|2022-06-21 11:32:00|40522.9|40502.9|40510.4|40490.4|40522.9|40502.9|40510.4|40490.4|11
1655811130000|2022-06-21 11:32:10|40510.2|40490.2|40507.9|40487.9|40510.2|40490.2|40507.7|40487.7|3
1655811140000|2022-06-21 11:32:20|40502.5|40482.5|40485.6|40465.6|40502.7|40482.7|40485.6|40465.6|8
1655811150000|2022-06-21 11:32:30|40477.7|40457.7|40480.6|40460.6|40480.6|40460.6|40477.7|40457.7|8
1655811160000|2022-06-21 11:32:40|40483.1|40463.1|40483.1|40463.1|40483.1|40463.1|40483.1|40463.1|1
1655811170000|2022-06-21 11:32:50|40485.9|40465.9|40495.4|40475.4|40500.4|40480.4|40485.9|40465.9|7
1655811180000|2022-06-21 11:33:00|40495.2|40475.2|40490.4|40470.4|40495.2|40475.2|40490.2|40470.2|13
1655811190000|2022-06-21 11:33:10|40492.9|40472.9|40495.4|40475.4|40495.4|40475.4|40492.9|40472.9|6
1655811200000|2022-06-21 11:33:20|40495.2|40475.2|40492.9|40472.9|40495.4|40475.4|40492.9|40472.9|14
1655811210000|2022-06-21 11:33:30|40492.7|40472.7|40492.9|40472.9|40492.9|40472.9|40492.7|40472.7|3
1655811220000|2022-06-21 11:33:40|||||||||2
1655811230000|2022-06-21 11:33:50|40492.7|40472.7|40492.7|40472.7|40492.9|40472.9|40490.4|40470.4|2
1655811240000|2022-06-21 11:34:00|40490.4|40470.4|40510.7|40490.7|40510.7|40490.7|40490.4|40470.4|19
1655811250000|2022-06-21 11:34:10|40510.4|40490.4|40518.2|40498.2|40518.2|40498.2|40510.4|40490.4|14
1655811260000|2022-06-21 11:34:20|40518.4|40498.4|40517.9|40497.9|40518.4|40498.4|40517.9|40497.9|3
1655811270000|2022-06-21 11:34:30|40517.7|40497.7|40510.4|40490.4|40517.7|40497.7|40510.4|40490.4|8
1655811280000|2022-06-21 11:34:40|40508.2|40488.2|40535.4|40515.4|40535.7|40515.7|40508.2|40488.2|9
1655811290000|2022-06-21 11:34:50|40538.2|40518.2|40552.7|40532.7|40552.7|40532.7|40538.2|40518.2|19
1655811300000|2022-06-21 11:35:00|40552.9|40532.9|40552.7|40532.7|40575.2|40555.2|40552.7|40532.7|18
1655811310000|2022-06-21 11:35:10|40552.9|40532.9|40555.2|40535.2|40555.2|40535.2|40552.7|40532.7|10
1655811320000|2022-06-21 11:35:20|40552.7|40532.7|40555.4|40535.4|40555.4|40535.4|40552.7|40532.7|4
1655811330000|2022-06-21 11:35:30|40557.7|40537.7|40552.7|40532.7|40557.7|40537.7|40552.7|40532.7|8
1655811340000|2022-06-21 11:35:40|40552.5|40532.5|40547.7|40527.7|40552.7|40532.7|40547.7|40527.7|2
1655811350000|2022-06-21 11:35:50|40550.2|40530.2|40550.7|40530.7|40552.5|40532.5|40547.7|40527.7|21
1655811360000|2022-06-21 11:36:00|40548.4|40528.4|40550.4|40530.4|40550.4|40530.4|40545.2|40525.2|15
1655811370000|2022-06-21 11:36:10|40552.7|40532.7|40557.5|40537.5|40560|40540|40552.7|40532.7|2
1655811380000|2022-06-21 11:36:20|40557.3|40537.3|40552.7|40532.7|40557.3|40537.3|40550.4|40530.4|4
1655811390000|2022-06-21 11:36:30|40555.2|40535.2|40555.2|40535.2|40555.2|40535.2|40552.7|40532.7|3
1655811400000|2022-06-21 11:36:40|40555.4|40535.4|40552.7|40532.7|40555.4|40535.4|40550.4|40530.4|3
1655811410000|2022-06-21 11:36:50|40555.2|40535.2|40555.2|40535.2|40555.2|40535.2|40552.7|40532.7|3
1655811420000|2022-06-21 11:37:00|40552.9|40532.9|40548.2|40528.2|40555.2|40535.2|40548.2|40528.2|13
1655811430000|2022-06-21 11:37:10|40547.9|40527.9|40540.4|40520.4|40547.9|40527.9|40537.9|40517.9|7
1655811440000|2022-06-21 11:37:20|40540.2|40520.2|40527.7|40507.7|40540.2|40520.2|40527.7|40507.7|4
1655811450000|2022-06-21 11:37:30|||||||||5
1655811460000|2022-06-21 11:37:40|40530.4|40510.4|40532.7|40512.7|40532.7|40512.7|40530|40510|5
1655811470000|2022-06-21 11:37:50|40532.9|40512.9|40532.9|40512.9|40532.9|40512.9|40532.9|40512.9|2
1655811480000|2022-06-21 11:38:00|40535.2|40515.2|40532.7|40512.7|40537.7|40517.7|40532.7|40512.7|1
1655811490000|2022-06-21 11:38:10|40532.9|40512.9|40532.5|40512.5|40535.2|40515.2|40532.5|40512.5|2
1655811500000|2022-06-21 11:38:20|40530|40510|40525.2|40505.2|40530|40510|40525.2|40505.2|1
1655811510000|2022-06-21 11:38:30|40522.7|40502.7|40517.7|40497.7|40522.7|40502.7|40517.7|40497.7|6
1655811520000|2022-06-21 11:38:40|40515.4|40495.4|40510.2|40490.2|40515.4|40495.4|40510.2|40490.2|2
1655811530000|2022-06-21 11:38:50|40510|40490|40512.7|40492.7|40512.7|40492.7|40510|40490|1
1655811540000|2022-06-21 11:39:00|40512.5|40492.5|40497.7|40477.7|40512.5|40492.5|40497.7|40477.7|9
1655811550000|2022-06-21 11:39:10|40495.2|40475.2|40490.2|40470.2|40495.2|40475.2|40490.2|40470.2|5
1655811560000|2022-06-21 11:39:20|40490|40470|40487.9|40467.9|40490.2|40470.2|40485.4|40465.4|11
1655811570000|2022-06-21 11:39:30|40490.4|40470.4|40495|40475|40495|40475|40490.4|40470.4|5
1655811580000|2022-06-21 11:39:40|40492.7|40472.7|40502.7|40482.7|40502.7|40482.7|40492.7|40472.7|10
1655811590000|2022-06-21 11:39:50|40502.5|40482.5|40497.7|40477.7|40502.5|40482.5|40497.7|40477.7|3
1655811600000|2022-06-21 11:40:00|40497.5|40477.5|40492.5|40472.5|40497.5|40477.5|40492.3|40472.3|3
1655811610000|2022-06-21 11:40:10|40490|40470|40480.4|40460.4|40490|40470|40480.2|40460.2|16
1655811620000|2022-06-21 11:40:20|40480.7|40460.7|40480.9|40460.9|40480.9|40460.9|40478.4|40458.4|6
1655811630000|2022-06-21 11:40:30|40480.7|40460.7|40480.7|40460.7|40480.7|40460.7|40480.7|40460.7|7
1655811640000|2022-06-21 11:40:40|40478.4|40458.4|40468.4|40448.4|40478.4|40458.4|40468.4|40448.4|8
1655811650000|2022-06-21 11:40:50|40468.2|40448.2|40463.4|40443.4|40468.2|40448.2|40463.4|40443.4|12
1655811660000|2022-06-21 11:41:00|40465.9|40445.9|40476.1|40456.1|40476.1|40456.1|40465.9|40445.9|9
1655811670000|2022-06-21 11:41:10|40478.4|40458.4|40470.9|40450.9|40478.4|40458.4|40470.9|40450.9|4
1655811680000|2022-06-21 11:41:20|40468.2|40448.2|40465.7|40445.7|40468.2|40448.2|40465.7|40445.7|5
1655811690000|2022-06-21 11:41:30|40463.2|40443.2|40460.4|40440.4|40463.2|40443.2|40455.9|40435.9|18
1655811700000|2022-06-21 11:41:40|40465.4|40445.4|40465.4|40445.4|40465.4|40445.4|40465.4|40445.4|77
1655811710000|2022-06-21 11:41:50|40467.7|40447.7|40463.2|40443.2|40467.7|40447.7|40463.2|40443.2|4
1655811720000|2022-06-21 11:42:00|40462.9|40442.9|40453.2|40433.2|40462.9|40442.9|40453.2|40433.2|67
1655811730000|2022-06-21 11:42:10|40452.9|40432.9|40457.7|40437.7|40457.7|40437.7|40452.9|40432.9|15
1655811740000|2022-06-21 11:42:20|40457.9|40437.9|40450.9|40430.9|40457.9|40437.9|40450.9|40430.9|10
1655811750000|2022-06-21 11:42:30|40453.2|40433.2|40453.2|40433.2|40455.4|40435.4|40453.2|40433.2|2
1655811760000|2022-06-21 11:42:40|40452.9|40432.9|40457.9|40437.9|40457.9|40437.9|40452.7|40432.7|8
1655811770000|2022-06-21 11:42:50|40455.7|40435.7|40455.4|40435.4|40457.9|40437.9|40455.4|40435.4|1
1655811780000|2022-06-21 11:43:00|40455.2|40435.2|40458.2|40438.2|40458.4|40438.4|40455.2|40435.2|7
1655811790000|2022-06-21 11:43:10|40455.9|40435.9|40458.4|40438.4|40458.4|40438.4|40455.9|40435.9|3
1655811800000|2022-06-21 11:43:20|40458.2|40438.2|40457.9|40437.9|40458.2|40438.2|40453.2|40433.2|2
1655811810000|2022-06-21 11:43:30|40453.2|40433.2|40453.2|40433.2|40457.9|40437.9|40450.9|40430.9|3
1655811820000|2022-06-21 11:43:40|40452.9|40432.9|40448.2|40428.2|40453.2|40433.2|40448.2|40428.2|1
1655811830000|2022-06-21 11:43:50|40450.4|40430.4|40450.9|40430.9|40450.9|40430.9|40448.2|40428.2|1
1655811840000|2022-06-21 11:44:00|40450.7|40430.7|40455.4|40435.4|40455.4|40435.4|40450.4|40430.4|6
1655811850000|2022-06-21 11:44:10|40457.7|40437.7|40458.2|40438.2|40458.4|40438.4|40457.7|40437.7|3
1655811860000|2022-06-21 11:44:20|40458.6|40438.6|40458.4|40438.4|40458.6|40438.6|40458.4|40438.4|3
1655811870000|2022-06-21 11:44:30|40458.2|40438.2|40453.2|40433.2|40458.2|40438.2|40453.2|40433.2|3
1655811880000|2022-06-21 11:44:40|40450.7|40430.7|40443.2|40423.2|40450.7|40430.7|40443.2|40423.2|4
1655811890000|2022-06-21 11:44:50|||||||||3
1655811900000|2022-06-21 11:45:00|40448.2|40428.2|40456.1|40436.1|40456.1|40436.1|40448.2|40428.2|9
1655811910000|2022-06-21 11:45:10|40458.6|40438.6|40455.9|40435.9|40458.6|40438.6|40455.9|40435.9|6
1655811920000|2022-06-21 11:45:20|40455.7|40435.7|40453|40433|40455.7|40435.7|40452.7|40432.7|8
1655811930000|2022-06-21 11:45:30|40453.2|40433.2|40450.9|40430.9|40453.2|40433.2|40450.5|40430.5|6
1655811940000|2022-06-21 11:45:40|40450.7|40430.7|40450.7|40430.7|40450.9|40430.9|40450.7|40430.7|1
1655811950000|2022-06-21 11:45:50|40448.2|40428.2|40450.9|40430.9|40450.9|40430.9|40445.7|40425.7|7
1655811960000|2022-06-21 11:46:00|40453.2|40433.2|40453.2|40433.2|40455.7|40435.7|40453.2|40433.2|3
1655811970000|2022-06-21 11:46:10|40455.7|40435.7|40453.2|40433.2|40455.7|40435.7|40453.2|40433.2|1
1655811980000|2022-06-21 11:46:20|40450.9|40430.9|40448.4|40428.4|40453.2|40433.2|40448.4|40428.4|5
1655811990000|2022-06-21 11:46:30|40448.2|40428.2|40445.5|40425.5|40448.2|40428.2|40445.5|40425.5|2
1655812000000|2022-06-21 11:46:40|40445.7|40425.7|40443.2|40423.2|40445.7|40425.7|40443.2|40423.2|2
1655812010000|2022-06-21 11:46:50|40440.7|40420.7|40443.2|40423.2|40443.2|40423.2|40440.7|40420.7|17
1655812020000|2022-06-21 11:47:00|40440.7|40420.7|40440.5|40420.5|40440.7|40420.7|40440.5|40420.5|6
1655812030000|2022-06-21 11:47:10|40437.7|40417.7|40432.7|40412.7|40437.7|40417.7|40432.7|40412.7|13
1655812040000|2022-06-21 11:47:20|40430.2|40410.2|40425|40405|40433|40413|40425|40405|5
1655812050000|2022-06-21 11:47:30|40425.5|40405.5|40432.7|40412.7|40432.7|40412.7|40425.5|40405.5|4
1655812060000|2022-06-21 11:47:40|40430.2|40410.2|40430.2|40410.2|40430.2|40410.2|40430.2|40410.2|2
1655812070000|2022-06-21 11:47:50|40432.5|40412.5|40430.2|40410.2|40432.5|40412.5|40430.2|40410.2|3
1655812080000|2022-06-21 11:48:00|40430|40410|40430.5|40410.5|40430.5|40410.5|40425.5|40405.5|10
1655812090000|2022-06-21 11:48:10|40432.7|40412.7|40430|40410|40432.7|40412.7|40430|40410|1
1655812100000|2022-06-21 11:48:20|40425.5|40405.5|40422.7|40402.7|40425.5|40405.5|40422.7|40402.7|3
1655812110000|2022-06-21 11:48:30|40425.2|40405.2|40425|40405|40425.2|40405.2|40425|40405|8
1655812120000|2022-06-21 11:48:40|40425.2|40405.2|40425.2|40405.2|40425.2|40405.2|40425.2|40405.2|1
1655812130000|2022-06-21 11:48:50|40422.7|40402.7|40432.7|40412.7|40435.5|40415.5|40420.5|40400.5|7
1655812140000|2022-06-21 11:49:00|40437.7|40417.7|40435.2|40415.2|40437.7|40417.7|40432.7|40412.7|15
1655812150000|2022-06-21 11:49:10|40433.2|40413.2|40435.7|40415.7|40435.7|40415.7|40433.2|40413.2|5
1655812160000|2022-06-21 11:49:20|40435.5|40415.5|40432.7|40412.7|40435.5|40415.5|40432.7|40412.7|3
1655812170000|2022-06-21 11:49:30|40430.5|40410.5|40430.2|40410.2|40430.5|40410.5|40430.2|40410.2|2
1655812180000|2022-06-21 11:49:40|40430.5|40410.5|40432.7|40412.7|40432.7|40412.7|40427.7|40407.7|9
1655812190000|2022-06-21 11:49:50|40437.7|40417.7|40440.5|40420.5|40440.5|40420.5|40437.7|40417.7|5
1655812200000|2022-06-21 11:50:00|40442.7|40422.7|40445.9|40425.9|40447.7|40427.7|40442.7|40422.7|8
1655812210000|2022-06-21 11:50:10|40448.2|40428.2|40448.2|40428.2|40448.2|40428.2|40448.2|40428.2|1
1655812220000|2022-06-21 11:50:20|40448|40428|40447.7|40427.7|40448|40428|40447.7|40427.7|2
1655812230000|2022-06-21 11:50:30|40447.5|40427.5|40435|40415|40447.5|40427.5|40435|40415|9
1655812240000|2022-06-21 11:50:40|40437.7|40417.7|40445.2|40425.2|40445.2|40425.2|40437.7|40417.7|6
1655812250000|2022-06-21 11:50:50|40442.7|40422.7|40442.7|40422.7|40442.7|40422.7|40442.7|40422.7|2
1655812260000|2022-06-21 11:51:00|40440.2|40420.2|40440.2|40420.2|40440.2|40420.2|40438|40418|2
1655812270000|2022-06-21 11:51:10|40437.7|40417.7|40435|40415|40440|40420|40435|40415|3
1655812280000|2022-06-21 11:51:20|40430.5|40410.5|40430.5|40410.5|40430.7|40410.7|40430.2|40410.2|4
1655812290000|2022-06-21 11:51:30|40425.9|40405.9|40433.2|40413.2|40433.2|40413.2|40425.9|40405.9|2
1655812300000|2022-06-21 11:51:40|40437.7|40417.7|40442.7|40422.7|40442.7|40422.7|40437.7|40417.7|1
1655812310000|2022-06-21 11:51:50|40440.2|40420.2|40435.5|40415.5|40440.2|40420.2|40432.7|40412.7|2
1655812320000|2022-06-21 11:52:00|40435.2|40415.2|40435.2|40415.2|40437.5|40417.5|40435.2|40415.2|4
1655812330000|2022-06-21 11:52:10|40435|40415|40432.7|40412.7|40435.5|40415.5|40432.7|40412.7|4
1655812340000|2022-06-21 11:52:20|40435.2|40415.2|40432.7|40412.7|40435.2|40415.2|40432.7|40412.7|1
1655812350000|2022-06-21 11:52:30|40435.2|40415.2|40440|40420|40440.5|40420.5|40435.2|40415.2|8
1655812360000|2022-06-21 11:52:40|40435.5|40415.5|40435|40415|40437.5|40417.5|40435|40415|4
1655812370000|2022-06-21 11:52:50|40432.7|40412.7|40435|40415|40435.2|40415.2|40428|40408|13
1655812380000|2022-06-21 11:53:00|40435.2|40415.2|40430.5|40410.5|40435.2|40415.2|40430.5|40410.5|4
1655812390000|2022-06-21 11:53:10|40430.2|40410.2|40445.2|40425.2|40445.2|40425.2|40428|40408|8
1655812400000|2022-06-21 11:53:20|40443|40423|40445.5|40425.5|40445.5|40425.5|40443|40423|21
1655812410000|2022-06-21 11:53:30|40443.2|40423.2|40443|40423|40443.2|40423.2|40443|40423|3
1655812420000|2022-06-21 11:53:40|40442.7|40422.7|40437.7|40417.7|40442.7|40422.7|40437.7|40417.7|4
1655812430000|2022-06-21 11:53:50|40440.2|40420.2|40435.2|40415.2|40440.2|40420.2|40435.2|40415.2|1
1655812440000|2022-06-21 11:54:00|40435|40415|40435.5|40415.5|40437.7|40417.7|40435|40415|1
1655812450000|2022-06-21 11:54:10|40435.2|40415.2|40425.5|40405.5|40435.2|40415.2|40425|40405|17
1655812460000|2022-06-21 11:54:20|40427.7|40407.7|40425|40405|40427.7|40407.7|40425|40405|3
1655812470000|2022-06-21 11:54:30|40425.2|40405.2|40425|40405|40427.7|40407.7|40422.7|40402.7|4
1655812480000|2022-06-21 11:54:40|40425.2|40405.2|40420.2|40400.2|40425.2|40405.2|40417.7|40397.7|8
1655812490000|2022-06-21 11:54:50|||||||||2
1655812500000|2022-06-21 11:55:00|40420.5|40400.5|40420.5|40400.5|40420.7|40400.7|40420.5|40400.5|5
1655812510000|2022-06-21 11:55:10|40420.7|40400.7|40435.5|40415.5|40435.5|40415.5|40420.7|40400.7|18
1655812520000|2022-06-21 11:55:20|||||||||3
1655812530000|2022-06-21 11:55:30|40438.2|40418.2|40440.7|40420.7|40440.7|40420.7|40438.2|40418.2|5
1655812540000|2022-06-21 11:55:40|40443.2|40423.2|40455.9|40435.9|40455.9|40435.9|40443.2|40423.2|27
1655812550000|2022-06-21 11:55:50|40453.2|40433.2|40453.2|40433.2|40453.2|40433.2|40453|40433|1
1655812560000|2022-06-21 11:56:00|40453|40433|40448.4|40428.4|40453|40433|40448.2|40428.2|4
1655812570000|2022-06-21 11:56:10|40448.6|40428.6|40455.9|40435.9|40455.9|40435.9|40448.6|40428.6|6
1655812580000|2022-06-21 11:56:20|40458.2|40438.2|40458.2|40438.2|40458.4|40438.4|40458.2|40438.2|31
1655812590000|2022-06-21 11:56:30|40455.9|40435.9|40448.6|40428.6|40458.2|40438.2|40448.6|40428.6|9
1655812600000|2022-06-21 11:56:40|40448.4|40428.4|40450.9|40430.9|40450.9|40430.9|40448.2|40428.2|4
1655812610000|2022-06-21 11:56:50|40450.7|40430.7|40450.9|40430.9|40450.9|40430.9|40450.7|40430.7|1
1655812620000|2022-06-21 11:57:00|40450.7|40430.7|40450.7|40430.7|40450.7|40430.7|40450.7|40430.7|3
1655812630000|2022-06-21 11:57:10|40448.4|40428.4|40448.4|40428.4|40448.4|40428.4|40448.4|40428.4|11
1655812640000|2022-06-21 11:57:20|40448.2|40428.2|40433.2|40413.2|40448.2|40428.2|40433.2|40413.2|6
1655812650000|2022-06-21 11:57:30|40435.5|40415.5|40433|40413|40435.5|40415.5|40433|40413|1
1655812660000|2022-06-21 11:57:40|40430.5|40410.5|40433|40413|40433|40413|40430.5|40410.5|3
1655812670000|2022-06-21 11:57:50|40430.7|40410.7|40430.7|40410.7|40430.9|40410.9|40430.7|40410.7|1
1655812680000|2022-06-21 11:58:00|40428.4|40408.4|40428.4|40408.4|40430.7|40410.7|40428.4|40408.4|1
1655812690000|2022-06-21 11:58:10|40428.2|40408.2|40425.9|40405.9|40428.2|40408.2|40425.9|40405.9|4
1655812700000|2022-06-21 11:58:20|40425.7|40405.7|40423.2|40403.2|40425.9|40405.9|40423.2|40403.2|1
1655812710000|2022-06-21 11:58:30|40423|40403|40420.7|40400.7|40423|40403|40418.4|40398.4|2
1655812720000|2022-06-21 11:58:40|40420.9|40400.9|40420.9|40400.9|40420.9|40400.9|40418.2|40398.2|1
1655812730000|2022-06-21 11:58:50|40425.7|40405.7|40425.9|40405.9|40425.9|40405.9|40425.7|40405.7|5
1655812740000|2022-06-21 11:59:00|40426.1|40406.1|40456.1|40436.1|40456.1|40436.1|40426.1|40406.1|8
1655812750000|2022-06-21 11:59:10|40458.6|40438.6|40455.7|40435.7|40458.6|40438.6|40455.7|40435.7|8
1655812760000|2022-06-21 11:59:20|||||||||1
1655812770000|2022-06-21 11:59:30|40455.5|40435.5|40450.7|40430.7|40455.7|40435.7|40450.7|40430.7|4
1655812780000|2022-06-21 11:59:40|40445.7|40425.7|40445.9|40425.9|40446.1|40426.1|40445.7|40425.7|3
1655812790000|2022-06-21 11:59:50|40446.1|40426.1|40448.6|40428.6|40448.6|40428.6|40446.1|40426.1|2
1655812800000|2022-06-21 12:00:00|40450.9|40430.9|40453.4|40433.4|40455.7|40435.7|40450.9|40430.9|11
1655812810000|2022-06-21 12:00:10|40455.7|40435.7|40450.9|40430.9|40455.7|40435.7|40450.9|40430.9|5
1655812820000|2022-06-21 12:00:20|40450.7|40430.7|40448.2|40428.2|40450.7|40430.7|40448.2|40428.2|2
1655812830000|2022-06-21 12:00:30|40450.7|40430.7|40450.9|40430.9|40450.9|40430.9|40448.2|40428.2|1
1655812840000|2022-06-21 12:00:40|||||||||1
1655812850000|2022-06-21 12:00:50|40455.7|40435.7|40458.4|40438.4|40458.4|40438.4|40455.7|40435.7|19
1655812860000|2022-06-21 12:01:00|40458.6|40438.6|40458.4|40438.4|40458.6|40438.6|40458.4|40438.4|15
1655812870000|2022-06-21 12:01:10|40458.2|40438.2|40435.5|40415.5|40458.2|40438.2|40435.5|40415.5|15
1655812880000|2022-06-21 12:01:20|40435.3|40415.3|40428|40408|40435.3|40415.3|40428|40408|3
1655812890000|2022-06-21 12:01:30|40425.7|40405.7|40425.7|40405.7|40425.7|40405.7|40425.7|40405.7|1
1655812900000|2022-06-21 12:01:40|40425.5|40405.5|40425.5|40405.5|40425.5|40405.5|40425.5|40405.5|2
1655812920000|2022-06-21 12:02:00|40425.7|40405.7|40425.5|40405.5|40428.2|40408.2|40425.3|40405.3|15
1655812930000|2022-06-21 12:02:10|40425|40405|40415.7|40395.7|40425|40405|40415.7|40395.7|5
1655812950000|2022-06-21 12:02:30|40415.9|40395.9|40418.2|40398.2|40418.2|40398.2|40415.9|40395.9|2
1655812960000|2022-06-21 12:02:40|40415.9|40395.9|40418.2|40398.2|40418.2|40398.2|40415.9|40395.9|0
1655812970000|2022-06-21 12:02:50|40418.4|40398.4|40438.6|40418.6|40438.6|40418.6|40418.4|40398.4|14
1655812980000|2022-06-21 12:03:00|40438.9|40418.9|40438.6|40418.6|40441.1|40421.1|40438.4|40418.4|3
1655812990000|2022-06-21 12:03:10|40450.9|40430.9|40450.9|40430.9|40450.9|40430.9|40450.9|40430.9|6
1655813000000|2022-06-21 12:03:20|40448.6|40428.6|40440.9|40420.9|40448.6|40428.6|40440.9|40420.9|4
1655813010000|2022-06-21 12:03:30|||||||||7
1655813020000|2022-06-21 12:03:40|40443.2|40423.2|40448|40428|40448|40428|40443.2|40423.2|4
1655813030000|2022-06-21 12:03:50|40450.3|40430.3|40448|40428|40450.3|40430.3|40448|40428|0
1655813040000|2022-06-21 12:04:00|40447.8|40427.8|40448|40428|40448|40428|40447.8|40427.8|1
1655813050000|2022-06-21 12:04:10|40447.8|40427.8|40438.2|40418.2|40448|40428|40438.2|40418.2|12
1655813060000|2022-06-21 12:04:20|40440.5|40420.5|40438.2|40418.2|40440.5|40420.5|40438.2|40418.2|1
1655813070000|2022-06-21 12:04:30|40440.7|40420.7|40440.5|40420.5|40440.7|40420.7|40440.5|40420.5|20
1655813080000|2022-06-21 12:04:40|40438.2|40418.2|40438.2|40418.2|40438.2|40418.2|40438.2|40418.2|3
1655813090000|2022-06-21 12:04:50|40433|40413|40433|40413|40433|40413|40428.4|40408.4|4
1655813100000|2022-06-21 12:05:00|40433.2|40413.2|40435.9|40415.9|40435.9|40415.9|40433.2|40413.2|8
1655813110000|2022-06-21 12:05:10|40436.1|40416.1|40450.7|40430.7|40460.7|40440.7|40436.1|40416.1|20
1655813120000|2022-06-21 12:05:20|40448.2|40428.2|40453.2|40433.2|40453.2|40433.2|40448|40428|2
1655813130000|2022-06-21 12:05:30|40450.9|40430.9|40455.7|40435.7|40455.7|40435.7|40450.9|40430.9|5
1655813140000|2022-06-21 12:05:40|40455.9|40435.9|40455.9|40435.9|40455.9|40435.9|40455.9|40435.9|4
1655813150000|2022-06-21 12:05:50|40455.7|40435.7|40453.4|40433.4|40455.7|40435.7|40453.4|40433.4|2
1655813160000|2022-06-21 12:06:00|40455.9|40435.9|40450.5|40430.5|40458.4|40438.4|40450.5|40430.5|19
1655813170000|2022-06-21 12:06:10|40450.7|40430.7|40455.7|40435.7|40458.2|40438.2|40450.7|40430.7|5
1655813190000|2022-06-21 12:06:30|40458|40438|40455.7|40435.7|40458|40438|40455.7|40435.7|0
1655813200000|2022-06-21 12:06:40|40455.9|40435.9|40458.4|40438.4|40458.4|40438.4|40455.9|40435.9|1
1655813210000|2022-06-21 12:06:50|40455.9|40435.9|40455.9|40435.9|40455.9|40435.9|40455.9|40435.9|4
1655813220000|2022-06-21 12:07:00|40456.2|40436.2|40458.2|40438.2|40458.4|40438.4|40456.2|40436.2|5
1655813230000|2022-06-21 12:07:10|40458.4|40438.4|40460.9|40440.9|40460.9|40440.9|40458.4|40438.4|5
1655813240000|2022-06-21 12:07:20|40458.4|40438.4|40458.4|40438.4|40458.4|40438.4|40458.4|40438.4|2
1655813260000|2022-06-21 12:07:40|40456.2|40436.2|40453.4|40433.4|40456.2|40436.2|40453.4|40433.4|9
1655813270000|2022-06-21 12:07:50|40455.7|40435.7|40455.9|40435.9|40456.2|40436.2|40455.7|40435.7|2
1655813290000|2022-06-21 12:08:10|40458.4|40438.4|40460.9|40440.9|40460.9|40440.9|40458.4|40438.4|4
1655813300000|2022-06-21 12:08:20|40458.4|40438.4|40458.4|40438.4|40460.7|40440.7|40458.4|40438.4|19
1655813310000|2022-06-21 12:08:30|40456.2|40436.2|40461.2|40441.2|40461.2|40441.2|40456.2|40436.2|16
1655813320000|2022-06-21 12:08:40|40461.4|40441.4|40461.4|40441.4|40463.9|40443.9|40461.4|40441.4|14
1655813330000|2022-06-21 12:08:50|40458.9|40438.9|40458.9|40438.9|40458.9|40438.9|40458.9|40438.9|5
1655813340000|2022-06-21 12:09:00|40461.2|40441.2|40461.6|40441.6|40461.6|40441.6|40461.2|40441.2|14
1655813350000|2022-06-21 12:09:10|40461.4|40441.4|40461.4|40441.4|40461.4|40441.4|40461.4|40441.4|3
1655813360000|2022-06-21 12:09:20|40458.9|40438.9|40443.9|40423.9|40458.9|40438.9|40443.9|40423.9|17
1655813370000|2022-06-21 12:09:30|||||||||3
1655813390000|2022-06-21 12:09:50|40443.7|40423.7|40426.2|40406.2|40443.7|40423.7|40426.2|40406.2|16
1655813400000|2022-06-21 12:10:00|40420.9|40400.9|40436.4|40416.4|40436.4|40416.4|40413.9|40393.9|42
1655813410000|2022-06-21 12:10:10|40436.6|40416.6|40456.4|40436.4|40459.1|40439.1|40436.6|40416.6|32
1655813420000|2022-06-21 12:10:20|40458.9|40438.9|40461.2|40441.2|40461.4|40441.4|40456.4|40436.4|5
1655813430000|2022-06-21 12:10:30|40461.4|40441.4|40461.4|40441.4|40461.4|40441.4|40461.4|40441.4|2
1655813440000|2022-06-21 12:10:40|40466.4|40446.4|40494.1|40474.1|40494.1|40474.1|40466.4|40446.4|30
1655813450000|2022-06-21 12:10:50|40496.4|40476.4|40504.3|40484.3|40504.3|40484.3|40496.4|40476.4|18
1655813460000|2022-06-21 12:11:00|40506.6|40486.6|40511.8|40491.8|40516.8|40496.8|40506.6|40486.6|24
1655813470000|2022-06-21 12:11:10|40511.4|40491.4|40512|40492|40512|40492|40508.7|40488.7|24
1655813480000|2022-06-21 12:11:20|40511.8|40491.8|40514.3|40494.3|40517|40497|40511.8|40491.8|19
1655813490000|2022-06-21 12:11:30|40511.8|40491.8|40511.8|40491.8|40514.3|40494.3|40511.8|40491.8|7
1655813500000|2022-06-21 12:11:40|40511.6|40491.6|40491.6|40471.6|40511.6|40491.6|40489.1|40469.1|13
1655813510000|2022-06-21 12:11:50|40493.9|40473.9|40493.9|40473.9|40493.9|40473.9|40493.9|40473.9|2
1655813520000|2022-06-21 12:12:00|40496.6|40476.6|40496.6|40476.6|40499.1|40479.1|40496.6|40476.6|13
1655813530000|2022-06-21 12:12:10|40494.3|40474.3|40491.8|40471.8|40496.6|40476.6|40491.8|40471.8|2
1655813540000|2022-06-21 12:12:20|40492|40472|40494.1|40474.1|40494.3|40474.3|40491.8|40471.8|8
1655813550000|2022-06-21 12:12:30|40491.8|40471.8|40484.1|40464.1|40496.6|40476.6|40484.1|40464.1|8
1655813560000|2022-06-21 12:12:40|40483.9|40463.9|40486.4|40466.4|40486.4|40466.4|40483.9|40463.9|3
1655813570000|2022-06-21 12:12:50|40491.4|40471.4|40491.6|40471.6|40491.6|40471.6|40491.4|40471.4|7
1655813580000|2022-06-21 12:13:00|40491.4|40471.4|40489.1|40469.1|40491.6|40471.6|40489.1|40469.1|7
1655813590000|2022-06-21 12:13:10|40491.4|40471.4|40491.4|40471.4|40491.4|40471.4|40491.4|40471.4|0
1655813600000|2022-06-21 12:13:20|40493.9|40473.9|40491.6|40471.6|40493.9|40473.9|40491.6|40471.6|8
1655813610000|2022-06-21 12:13:30|40494.3|40474.3|40496.4|40476.4|40496.8|40476.8|40494.3|40474.3|6
1655813620000|2022-06-21 12:13:40|40496.2|40476.2|40493.7|40473.7|40496.2|40476.2|40493.7|40473.7|0
1655813630000|2022-06-21 12:13:50|40493.9|40473.9|40493.7|40473.7|40493.9|40473.9|40493.7|40473.7|2
1655813640000|2022-06-21 12:14:00|40491.2|40471.2|40493.7|40473.7|40493.7|40473.7|40491.2|40471.2|3
1655813650000|2022-06-21 12:14:10|40493.9|40473.9|40506.8|40486.8|40506.8|40486.8|40493.9|40473.9|7
1655813660000|2022-06-21 12:14:20|40509.1|40489.1|40506.2|40486.2|40511.4|40491.4|40506.2|40486.2|13
1655813670000|2022-06-21 12:14:30|40503.9|40483.9|40503.7|40483.7|40503.9|40483.9|40503.7|40483.7|0
1655813680000|2022-06-21 12:14:40|40501.4|40481.4|40493.9|40473.9|40501.4|40481.4|40493.9|40473.9|2
1655813690000|2022-06-21 12:14:50|40494.1|40474.1|40496.8|40476.8|40496.8|40476.8|40494.1|40474.1|6
1655813700000|2022-06-21 12:15:00|40499.3|40479.3|40501.4|40481.4|40501.6|40481.6|40496.6|40476.6|11
1655813710000|2022-06-21 12:15:10|40501.6|40481.6|40501.4|40481.4|40501.6|40481.6|40501.4|40481.4|1
1655813720000|2022-06-21 12:15:20|40499.1|40479.1|40501.6|40481.6|40501.6|40481.6|40499.1|40479.1|7
1655813730000|2022-06-21 12:15:30|40499.3|40479.3|40499.1|40479.1|40501.8|40481.8|40499.1|40479.1|6
1655813740000|2022-06-21 12:15:40|40499.3|40479.3|40501.6|40481.6|40501.6|40481.6|40499.3|40479.3|7
1655813750000|2022-06-21 12:15:50|40501.4|40481.4|40501.6|40481.6|40501.6|40481.6|40501.2|40481.2|6
1655813760000|2022-06-21 12:16:00|40503.9|40483.9|40506.6|40486.6|40506.6|40486.6|40503.9|40483.9|4
1655813780000|2022-06-21 12:16:20|40504.3|40484.3|40504.3|40484.3|40504.3|40484.3|40504.1|40484.1|8
1655813790000|2022-06-21 12:16:30|40504.1|40484.1|40504.3|40484.3|40504.3|40484.3|40504.1|40484.1|0
1655813800000|2022-06-21 12:16:40|40509.3|40489.3|40514.3|40494.3|40516.8|40496.8|40509.3|40489.3|23
1655813810000|2022-06-21 12:16:50|||||||||3
1655813830000|2022-06-21 12:17:10|40514.1|40494.1|40511.8|40491.8|40514.3|40494.3|40511.8|40491.8|6
1655813840000|2022-06-21 12:17:20|40509.5|40489.5|40509.3|40489.3|40509.5|40489.5|40509.3|40489.3|3
1655813850000|2022-06-21 12:17:30|40516.8|40496.8|40506.8|40486.8|40516.8|40496.8|40506.8|40486.8|42
1655813860000|2022-06-21 12:17:40|40507|40487|40506.8|40486.8|40509.3|40489.3|40506.8|40486.8|1
1655813870000|2022-06-21 12:17:50|40509.1|40489.1|40506.8|40486.8|40511.8|40491.8|40506.8|40486.8|8
1655813880000|2022-06-21 12:18:00|40506.6|40486.6|40506.6|40486.6|40506.6|40486.6|40506.6|40486.6|3
1655813890000|2022-06-21 12:18:10|40506.8|40486.8|40514.1|40494.1|40514.1|40494.1|40506.8|40486.8|5
1655813900000|2022-06-21 12:18:20|40514.3|40494.3|40516.8|40496.8|40516.8|40496.8|40514.3|40494.3|4
1655813910000|2022-06-21 12:18:30|40516.6|40496.6|40514.3|40494.3|40516.8|40496.8|40512.1|40492.1|8
1655813930000|2022-06-21 12:18:50|40511.8|40491.8|40511.8|40491.8|40511.8|40491.8|40511.8|40491.8|2
1655813940000|2022-06-21 12:19:00|40509.3|40489.3|40514.3|40494.3|40514.3|40494.3|40509.3|40489.3|5
1655813950000|2022-06-21 12:19:10|40517.1|40497.1|40549.1|40529.1|40549.1|40529.1|40517.1|40497.1|44
1655813960000|2022-06-21 12:19:20|40549.3|40529.3|40546.8|40526.8|40553.9|40533.9|40546.8|40526.8|16
1655813970000|2022-06-21 12:19:30|40546.6|40526.6|40541.6|40521.6|40546.6|40526.6|40541.6|40521.6|19
1655813980000|2022-06-21 12:19:40|40541.4|40521.4|40541.4|40521.4|40541.4|40521.4|40541.4|40521.4|4
1655813990000|2022-06-21 12:19:50|40541.2|40521.2|40538.9|40518.9|40541.2|40521.2|40538.9|40518.9|2
1655814000000|2022-06-21 12:20:00|40541.4|40521.4|40536.4|40516.4|40541.6|40521.6|40536.4|40516.4|18
1655814010000|2022-06-21 12:20:10|40533.9|40513.9|40526.4|40506.4|40533.9|40513.9|40526.4|40506.4|5
1655814020000|2022-06-21 12:20:20|40531.4|40511.4|40526|40506|40531.4|40511.4|40526|40506|89
1655814030000|2022-06-21 12:20:30|40526.2|40506.2|40526.2|40506.2|40526.2|40506.2|40526.2|40506.2|0
1655814040000|2022-06-21 12:20:40|40523.5|40503.5|40528.7|40508.7|40528.7|40508.7|40523.5|40503.5|2
1655814050000|2022-06-21 12:20:50|40526.4|40506.4|40528.9|40508.9|40528.9|40508.9|40526.2|40506.2|13
1655814060000|2022-06-21 12:21:00|40529.1|40509.1|40529.1|40509.1|40529.1|40509.1|40528.9|40508.9|0
1655814070000|2022-06-21 12:21:10|40538.7|40518.7|40538.7|40518.7|40538.7|40518.7|40538.7|40518.7|2
1655814080000|2022-06-21 12:21:20|40536.2|40516.2|40536.4|40516.4|40536.4|40516.4|40536.2|40516.2|4
1655814090000|2022-06-21 12:21:30|40538.7|40518.7|40538.7|40518.7|40538.9|40518.9|40538.7|40518.7|12
1655814100000|2022-06-21 12:21:40|40538.9|40518.9|40541.2|40521.2|40541.2|40521.2|40538.9|40518.9|1
1655814110000|2022-06-21 12:21:50|40541.4|40521.4|40546.2|40526.2|40546.8|40526.8|40541.4|40521.4|28
1655814120000|2022-06-21 12:22:00|40551.2|40531.2|40551.2|40531.2|40551.4|40531.4|40546.4|40526.4|7
1655814130000|2022-06-21 12:22:10|40551.4|40531.4|40553.7|40533.7|40553.7|40533.7|40551.4|40531.4|14
1655814140000|2022-06-21 12:22:20|40551.4|40531.4|40551|40531|40551.4|40531.4|40551|40531|6
1655814150000|2022-06-21 12:22:30|40550.7|40530.7|40548.7|40528.7|40550.7|40530.7|40548.5|40528.5|1
1655814160000|2022-06-21 12:22:40|40548.2|40528.2|40546|40526|40548.2|40528.2|40546|40526|1
1655814170000|2022-06-21 12:22:50|40545.7|40525.7|40540.7|40520.7|40545.7|40525.7|40540.7|40520.7|13
1655814180000|2022-06-21 12:23:00|40538.5|40518.5|40531|40511|40538.5|40518.5|40531|40511|3
1655814190000|2022-06-21 12:23:10|40528.5|40508.5|40528.5|40508.5|40528.5|40508.5|40528.5|40508.5|1
1655814200000|2022-06-21 12:23:20|40526|40506|40528.5|40508.5|40528.5|40508.5|40526|40506|2
1655814210000|2022-06-21 12:23:30|40531|40511|40533.7|40513.7|40533.7|40513.7|40531|40511|4
1655814220000|2022-06-21 12:23:40|40533.9|40513.9|40548.7|40528.7|40548.7|40528.7|40533.9|40513.9|25
1655814230000|2022-06-21 12:23:50|40548.9|40528.9|40548.7|40528.7|40548.9|40528.9|40548.7|40528.7|3
1655814240000|2022-06-21 12:24:00|40546.4|40526.4|40546.2|40526.2|40546.4|40526.4|40546.2|40526.2|4
1655814250000|2022-06-21 12:24:10|40546|40526|40548.5|40528.5|40548.7|40528.7|40545.7|40525.7|8
1655814260000|2022-06-21 12:24:20|40548.7|40528.7|40548.9|40528.9|40548.9|40528.9|40548.7|40528.7|17
1655814270000|2022-06-21 12:24:30|40551.2|40531.2|40551|40531|40553.9|40533.9|40551|40531|24
1655814280000|2022-06-21 12:24:40|40548.5|40528.5|40543.5|40523.5|40548.5|40528.5|40543.5|40523.5|6
1655814290000|2022-06-21 12:24:50|40543.7|40523.7|40548.7|40528.7|40548.7|40528.7|40543.7|40523.7|19
1655814300000|2022-06-21 12:25:00|40548.9|40528.9|40543.5|40523.5|40548.9|40528.9|40543.5|40523.5|20
1655814310000|2022-06-21 12:25:10|40545.7|40525.7|40548.5|40528.5|40548.5|40528.5|40545.7|40525.7|7
1655814320000|2022-06-21 12:25:20|||||||||1
1655814330000|2022-06-21 12:25:30|40546|40526|40541|40521|40546|40526|40541|40521|8
1655814340000|2022-06-21 12:25:40|40541.2|40521.2|40541.4|40521.4|40541.4|40521.4|40541.2|40521.2|12
1655814360000|2022-06-21 12:26:00|40541.6|40521.6|40543.7|40523.7|40544.1|40524.1|40541.2|40521.2|6
1655814370000|2022-06-21 12:26:10|40541.4|40521.4|40546.4|40526.4|40546.4|40526.4|40541.4|40521.4|5
1655814380000|2022-06-21 12:26:20|40553.5|40533.5|40553.5|40533.5|40556.2|40536.2|40553.5|40533.5|19
1655814390000|2022-06-21 12:26:30|40551.2|40531.2|40553.7|40533.7|40553.7|40533.7|40551|40531|3
1655814400000|2022-06-21 12:26:40|40551.2|40531.2|40548.5|40528.5|40553.7|40533.7|40548.5|40528.5|2
1655814410000|2022-06-21 12:26:50|40546.2|40526.2|40548.7|40528.7|40548.7|40528.7|40546.2|40526.2|2
1655814420000|2022-06-21 12:27:00|40551|40531|40551.2|40531.2|40551.2|40531.2|40548.9|40528.9|30
1655814430000|2022-06-21 12:27:10|40548.5|40528.5|40543.5|40523.5|40548.5|40528.5|40543.5|40523.5|6
1655814440000|2022-06-21 12:27:20|40538.7|40518.7|40543.7|40523.7|40543.7|40523.7|40533.9|40513.9|8
1655814450000|2022-06-21 12:27:30|40543.5|40523.5|40541.2|40521.2|40543.5|40523.5|40541.2|40521.2|1
1655814460000|2022-06-21 12:27:40|40541|40521|40541|40521|40541|40521|40541|40521|13
1655814470000|2022-06-21 12:27:50|40536|40516|40538.5|40518.5|40538.5|40518.5|40533.7|40513.7|9
1655814480000|2022-06-21 12:28:00|40538.7|40518.7|40546|40526|40546|40526|40538.7|40518.7|2
1655814490000|2022-06-21 12:28:10|40546.2|40526.2|40548.7|40528.7|40548.7|40528.7|40546|40526|5
1655814500000|2022-06-21 12:28:20|40546.4|40526.4|40546.4|40526.4|40546.4|40526.4|40543.9|40523.9|1
1655814510000|2022-06-21 12:28:30|40546.6|40526.6|40548.9|40528.9|40548.9|40528.9|40546.6|40526.6|13
1655814520000|2022-06-21 12:28:40|||||||||1
1655814530000|2022-06-21 12:28:50|40551.4|40531.4|40551.6|40531.6|40551.6|40531.6|40551.4|40531.4|3
1655814540000|2022-06-21 12:29:00|40554.1|40534.1|40574.3|40554.3|40574.3|40554.3|40554.1|40534.1|15
1655814550000|2022-06-21 12:29:10|40574.1|40554.1|40586.6|40566.6|40586.6|40566.6|40574.1|40554.1|28
1655814560000|2022-06-21 12:29:20|40586.8|40566.8|40601.6|40581.6|40601.6|40581.6|40584.1|40564.1|33
1655814570000|2022-06-21 12:29:30|40601.4|40581.4|40606.8|40586.8|40607.1|40587.1|40596.8|40576.8|54
1655814580000|2022-06-21 12:29:40|40606.6|40586.6|40606.8|40586.8|40609.1|40589.1|40606.6|40586.6|9
1655814590000|2022-06-21 12:29:50|40606.4|40586.4|40601.4|40581.4|40606.4|40586.4|40601.4|40581.4|8
1655814600000|2022-06-21 12:30:00|40599.1|40579.1|40596.4|40576.4|40601.6|40581.6|40596.4|40576.4|7
1655814610000|2022-06-21 12:30:10|40591.6|40571.6|40591.6|40571.6|40591.6|40571.6|40591.6|40571.6|4
1655814620000|2022-06-21 12:30:20|40591.4|40571.4|40596.4|40576.4|40596.4|40576.4|40591.4|40571.4|4
1655814630000|2022-06-21 12:30:30|40594.1|40574.1|40591.6|40571.6|40596.4|40576.4|40591.6|40571.6|11
1655814640000|2022-06-21 12:30:40|40591.9|40571.9|40604.1|40584.1|40604.1|40584.1|40591.6|40571.6|5
1655814650000|2022-06-21 12:30:50|40604.4|40584.4|40621.4|40601.4|40621.4|40601.4|40604.4|40584.4|34
1655814660000|2022-06-21 12:31:00|40623.9|40603.9|40634.4|40614.4|40634.4|40614.4|40623.9|40603.9|18
1655814670000|2022-06-21 12:31:10|40636.6|40616.6|40636.6|40616.6|40636.6|40616.6|40636.4|40616.4|9
1655814680000|2022-06-21 12:31:20|40631.9|40611.9|40634.4|40614.4|40634.4|40614.4|40629.4|40609.4|17
1655814690000|2022-06-21 12:31:30|40631.9|40611.9|40636.9|40616.9|40636.9|40616.9|40631.9|40611.9|11
1655814700000|2022-06-21 12:31:40|40636.6|40616.6|40658.7|40638.7|40658.9|40638.9|40636.6|40616.6|25
1655814710000|2022-06-21 12:31:50|40658.9|40638.9|40666.6|40646.6|40666.6|40646.6|40658.9|40638.9|7
1655814720000|2022-06-21 12:32:00|40666.9|40646.9|40674.1|40654.1|40674.1|40654.1|40666.9|40646.9|19
1655814730000|2022-06-21 12:32:10|40674.4|40654.4|40671.6|40651.6|40674.4|40654.4|40671.6|40651.6|3
1655814740000|2022-06-21 12:32:20|40671.4|40651.4|40646.6|40626.6|40671.4|40651.4|40646.6|40626.6|16
1655814750000|2022-06-21 12:32:30|40644.4|40624.4|40634.1|40614.1|40644.4|40624.4|40634.1|40614.1|14
1655814760000|2022-06-21 12:32:40|40636.9|40616.9|40634.1|40614.1|40636.9|40616.9|40634.1|40614.1|12
1655814770000|2022-06-21 12:32:50|40636.4|40616.4|40636.4|40616.4|40636.4|40616.4|40636.4|40616.4|0
1655814780000|2022-06-21 12:33:00|40634.1|40614.1|40636.9|40616.9|40636.9|40616.9|40634.1|40614.1|3
1655814790000|2022-06-21 12:33:10|40636.6|40616.6|40634.1|40614.1|40636.6|40616.6|40634.1|40614.1|3
1655814800000|2022-06-21 12:33:20|40631.9|40611.9|40629.1|40609.1|40631.9|40611.9|40629.1|40609.1|10
1655814810000|2022-06-21 12:33:30|40628.9|40608.9|40628.7|40608.7|40628.9|40608.9|40628.7|40608.7|20
1655814820000|2022-06-21 12:33:40|40628.9|40608.9|40628.7|40608.7|40629.1|40609.1|40628.7|40608.7|18
1655814830000|2022-06-21 12:33:50|40628.9|40608.9|40624.1|40604.1|40628.9|40608.9|40624.1|40604.1|4
1655814840000|2022-06-21 12:34:00|40623.9|40603.9|40619.1|40599.1|40623.9|40603.9|40619.1|40599.1|1
1655814850000|2022-06-21 12:34:10|40618.9|40598.9|40619.1|40599.1|40619.1|40599.1|40618.9|40598.9|17
1655814860000|2022-06-21 12:34:20|40621.6|40601.6|40616.9|40596.9|40621.9|40601.9|40616.9|40596.9|10
1655814870000|2022-06-21 12:34:30|40616.6|40596.6|40616|40596|40616.6|40596.6|40616|40596|5
1655814880000|2022-06-21 12:34:40|40616.2|40596.2|40611.4|40591.4|40616.4|40596.4|40611.4|40591.4|6
1655814890000|2022-06-21 12:34:50|40608.9|40588.9|40604.1|40584.1|40609.1|40589.1|40604.1|40584.1|19
1655814900000|2022-06-21 12:35:00|40603.9|40583.9|40601.9|40581.9|40604.1|40584.1|40589.4|40569.4|10
1655814910000|2022-06-21 12:35:10|40601.6|40581.6|40589.1|40569.1|40601.6|40581.6|40589.1|40569.1|9
1655814920000|2022-06-21 12:35:20|40586.6|40566.6|40584.1|40564.1|40586.6|40566.6|40584.1|40564.1|7
1655814930000|2022-06-21 12:35:30|40584.4|40564.4|40586.9|40566.9|40586.9|40566.9|40584.4|40564.4|1
1655814940000|2022-06-21 12:35:40|40586.6|40566.6|40579.1|40559.1|40586.6|40566.6|40579.1|40559.1|17
1655814950000|2022-06-21 12:35:50|40578.9|40558.9|40581.6|40561.6|40581.6|40561.6|40576.9|40556.9|2
1655814960000|2022-06-21 12:36:00|40581.4|40561.4|40584.1|40564.1|40584.1|40564.1|40579.1|40559.1|5
1655814970000|2022-06-21 12:36:10|40581.6|40561.6|40579.1|40559.1|40581.6|40561.6|40579.1|40559.1|12
1655814980000|2022-06-21 12:36:20|40576.9|40556.9|40571.6|40551.6|40576.9|40556.9|40571.6|40551.6|13
1655814990000|2022-06-21 12:36:30|40574.4|40554.4|40576.6|40556.6|40576.6|40556.6|40574.4|40554.4|8
1655815000000|2022-06-21 12:36:40|40576.9|40556.9|40579.1|40559.1|40579.1|40559.1|40576.9|40556.9|0
1655815010000|2022-06-21 12:36:50|40574.1|40554.1|40576.9|40556.9|40579.4|40559.4|40574.1|40554.1|15
1655815020000|2022-06-21 12:37:00|40579.1|40559.1|40571.9|40551.9|40581.6|40561.6|40571.9|40551.9|17
1655815030000|2022-06-21 12:37:10|40569.6|40549.6|40561.6|40541.6|40569.6|40549.6|40561.6|40541.6|4
1655815040000|2022-06-21 12:37:20|40564.1|40544.1|40559.1|40539.1|40564.1|40544.1|40556.6|40536.6|18
1655815050000|2022-06-21 12:37:30|40559.4|40539.4|40546.6|40526.6|40561.6|40541.6|40546.6|40526.6|10
1655815060000|2022-06-21 12:37:40|40544.1|40524.1|40541.4|40521.4|40544.1|40524.1|40541.4|40521.4|13
1655815070000|2022-06-21 12:37:50|40539.1|40519.1|40536.6|40516.6|40544.1|40524.1|40536.6|40516.6|3
1655815080000|2022-06-21 12:38:00|40541.4|40521.4|40536.2|40516.2|40541.4|40521.4|40536.2|40516.2|3
1655815090000|2022-06-21 12:38:10|40533.9|40513.9|40543.9|40523.9|40543.9|40523.9|40528.9|40508.9|2
1655815100000|2022-06-21 12:38:20|40543.7|40523.7|40538.7|40518.7|40543.7|40523.7|40538.7|40518.7|3
1655815110000|2022-06-21 12:38:30|40536.4|40516.4|40536.4|40516.4|40541.4|40521.4|40536.4|40516.4|12
1655815120000|2022-06-21 12:38:40|40536.6|40516.6|40536.9|40516.9|40539.1|40519.1|40536.6|40516.6|5
1655815130000|2022-06-21 12:38:50|40537.1|40517.1|40539.4|40519.4|40539.6|40519.6|40537.1|40517.1|3
1655815140000|2022-06-21 12:39:00|40537.1|40517.1|40536.2|40516.2|40541.6|40521.6|40536.2|40516.2|77
1655815150000|2022-06-21 12:39:10|40536|40516|40531|40511|40536|40516|40531|40511|5
1655815160000|2022-06-21 12:39:20|40528.7|40508.7|40528.7|40508.7|40528.7|40508.7|40528.7|40508.7|3
1655815170000|2022-06-21 12:39:30|40531|40511|40533.5|40513.5|40533.5|40513.5|40531|40511|4
1655815180000|2022-06-21 12:39:40|40531.2|40511.2|40528.7|40508.7|40531.2|40511.2|40528.7|40508.7|2
1655815190000|2022-06-21 12:39:50|||||||||14
1655815200000|2022-06-21 12:40:00|40528.3|40508.3|40528.7|40508.7|40528.9|40508.9|40528.3|40508.3|8
1655815210000|2022-06-21 12:40:10|40528.9|40508.9|40526|40506|40531.6|40511.6|40526|40506|4
1655815220000|2022-06-21 12:40:20|40521|40501|40516|40496|40521|40501|40516|40496|9
1655815230000|2022-06-21 12:40:30|40515.8|40495.8|40491.4|40471.4|40515.8|40495.8|40491.4|40471.4|16
1655815240000|2022-06-21 12:40:40|40493.7|40473.7|40488.7|40468.7|40493.7|40473.7|40488.7|40468.7|43
1655815250000|2022-06-21 12:40:50|40488.5|40468.5|40473.7|40453.7|40488.5|40468.5|40473.7|40453.7|10
1655815260000|2022-06-21 12:41:00|40473.5|40453.5|40478.9|40458.9|40481.4|40461.4|40471.2|40451.2|16
1655815270000|2022-06-21 12:41:10|40476.6|40456.6|40474.1|40454.1|40476.6|40456.6|40474.1|40454.1|3
1655815280000|2022-06-21 12:41:20|40473.9|40453.9|40473.9|40453.9|40473.9|40453.9|40473.7|40453.7|12
1655815290000|2022-06-21 12:41:30|40473.7|40453.7|40473.3|40453.3|40473.7|40453.7|40473.3|40453.3|29
1655815300000|2022-06-21 12:41:40|40468.7|40448.7|40471.9|40451.9|40476.4|40456.4|40464.2|40444.2|9
1655815310000|2022-06-21 12:41:50|40474.2|40454.2|40476.9|40456.9|40476.9|40456.9|40471.7|40451.7|7
1655815320000|2022-06-21 12:42:00|40477.1|40457.1|40486.9|40466.9|40489.2|40469.2|40477.1|40457.1|8
1655815330000|2022-06-21 12:42:10|40489.2|40469.2|40486.7|40466.7|40489.2|40469.2|40486.7|40466.7|18
1655815340000|2022-06-21 12:42:20|40484.4|40464.4|40484.2|40464.2|40486.7|40466.7|40484.2|40464.2|2
1655815350000|2022-06-21 12:42:30|40484.4|40464.4|40486.4|40466.4|40486.9|40466.9|40484.4|40464.4|4
1655815360000|2022-06-21 12:42:40|40486.2|40466.2|40479.4|40459.4|40486.4|40466.4|40479.4|40459.4|4
1655815370000|2022-06-21 12:42:50|40479.2|40459.2|40476.7|40456.7|40479.2|40459.2|40476.7|40456.7|1
1655815380000|2022-06-21 12:43:00|40476.9|40456.9|40486.9|40466.9|40486.9|40466.9|40476.9|40456.9|12
1655815390000|2022-06-21 12:43:10|40489.2|40469.2|40491.7|40471.7|40491.7|40471.7|40489.2|40469.2|1
1655815400000|2022-06-21 12:43:20|40491.9|40471.9|40504.2|40484.2|40504.2|40484.2|40491.9|40471.9|4
1655815410000|2022-06-21 12:43:30|40506.7|40486.7|40498.9|40478.9|40506.7|40486.7|40498.9|40478.9|16
1655815420000|2022-06-21 12:43:40|40499.2|40479.2|40501.4|40481.4|40501.4|40481.4|40499.2|40479.2|0
1655815430000|2022-06-21 12:43:50|40501.2|40481.2|40499.2|40479.2|40501.4|40481.4|40496.9|40476.9|2
1655815440000|2022-06-21 12:44:00|40499.4|40479.4|40504.2|40484.2|40504.2|40484.2|40499.4|40479.4|3
1655815450000|2022-06-21 12:44:10|40506.4|40486.4|40501.9|40481.9|40506.4|40486.4|40501.7|40481.7|2
1655815460000|2022-06-21 12:44:20|40501.7|40481.7|40501.2|40481.2|40501.7|40481.7|40501.2|40481.2|33
1655815470000|2022-06-21 12:44:30|40501.4|40481.4|40501.4|40481.4|40501.4|40481.4|40501.2|40481.2|1
1655815480000|2022-06-21 12:44:40|40501.2|40481.2|40501.2|40481.2|40501.4|40481.4|40501.2|40481.2|1
1655815490000|2022-06-21 12:44:50|40498.9|40478.9|40498.9|40478.9|40498.9|40478.9|40498.7|40478.7|6
1655815500000|2022-06-21 12:45:00|40496.7|40476.7|40496.7|40476.7|40496.7|40476.7|40496.7|40476.7|10
1655815510000|2022-06-21 12:45:10|40494.4|40474.4|40494.4|40474.4|40494.4|40474.4|40494.4|40474.4|10
1655815520000|2022-06-21 12:45:20|40494.2|40474.2|40491.9|40471.9|40494.2|40474.2|40491.9|40471.9|1
1655815530000|2022-06-21 12:45:30|40492.1|40472.1|40494.4|40474.4|40494.4|40474.4|40492.1|40472.1|0
1655815540000|2022-06-21 12:45:40|40491.9|40471.9|40486.7|40466.7|40491.9|40471.9|40486.7|40466.7|5
1655815550000|2022-06-21 12:45:50|40484.4|40464.4|40486.4|40466.4|40486.7|40466.7|40484.2|40464.2|17
1655815560000|2022-06-21 12:46:00|40484.2|40464.2|40494.4|40474.4|40494.4|40474.4|40481.9|40461.9|11
1655815570000|2022-06-21 12:46:10|40494.2|40474.2|40489.2|40469.2|40494.2|40474.2|40489.2|40469.2|67
1655815580000|2022-06-21 12:46:20|40491.9|40471.9|40491.7|40471.7|40496.7|40476.7|40491.7|40471.7|0
1655815590000|2022-06-21 12:46:30|||||||||2
1655815600000|2022-06-21 12:46:40|40489.4|40469.4|40489.4|40469.4|40489.4|40469.4|40489.4|40469.4|0
1655815610000|2022-06-21 12:46:50|40486.9|40466.9|40486.4|40466.4|40486.9|40466.9|40486.4|40466.4|7
1655815620000|2022-06-21 12:47:00|40486.2|40466.2|40483.9|40463.9|40486.2|40466.2|40483.9|40463.9|0
1655815630000|2022-06-21 12:47:10|40483.7|40463.7|40476.9|40456.9|40483.7|40463.7|40476.9|40456.9|2
1655815640000|2022-06-21 12:47:20|40479.2|40459.2|40463.7|40443.7|40479.2|40459.2|40463.7|40443.7|47
1655815650000|2022-06-21 12:47:30|40461.2|40441.2|40463.9|40443.9|40463.9|40443.9|40461.2|40441.2|13
1655815660000|2022-06-21 12:47:40|40466.2|40446.2|40476.4|40456.4|40476.4|40456.4|40466.2|40446.2|4
1655815670000|2022-06-21 12:47:50|40478.9|40458.9|40476.9|40456.9|40479.2|40459.2|40476.9|40456.9|17
1655815680000|2022-06-21 12:48:00|40479.2|40459.2|40479.2|40459.2|40479.2|40459.2|40479.2|40459.2|10
1655815690000|2022-06-21 12:48:10|40479.4|40459.4|40476.9|40456.9|40479.4|40459.4|40476.9|40456.9|7
1655815700000|2022-06-21 12:48:20|40479.4|40459.4|40476.9|40456.9|40479.4|40459.4|40476.7|40456.7|5
1655815710000|2022-06-21 12:48:30|40476.7|40456.7|40468.7|40448.7|40476.7|40456.7|40468.7|40448.7|90
1655815720000|2022-06-21 12:48:40|40469.2|40449.2|40476.4|40456.4|40476.4|40456.4|40469.2|40449.2|6
1655815730000|2022-06-21 12:48:50|40476.7|40456.7|40476.7|40456.7|40476.7|40456.7|40476.7|40456.7|9
1655815740000|2022-06-21 12:49:00|40479.4|40459.4|40479.4|40459.4|40481.9|40461.9|40479.4|40459.4|13
1655815750000|2022-06-21 12:49:10|40476.9|40456.9|40476.9|40456.9|40476.9|40456.9|40476.9|40456.9|1
1655815760000|2022-06-21 12:49:20|40477.1|40457.1|40476.9|40456.9|40479.4|40459.4|40476.9|40456.9|14
1655815770000|2022-06-21 12:49:30|40474.4|40454.4|40474.4|40454.4|40474.4|40454.4|40474.4|40454.4|2
1655815780000|2022-06-21 12:49:40|40476.7|40456.7|40476.9|40456.9|40476.9|40456.9|40476.7|40456.7|2
1655815800000|2022-06-21 12:50:00|40474.4|40454.4|40471.9|40451.9|40476.7|40456.7|40471.9|40451.9|12
1655815810000|2022-06-21 12:50:10|40474.4|40454.4|40476.9|40456.9|40476.9|40456.9|40474.4|40454.4|3
1655815820000|2022-06-21 12:50:20|40477.1|40457.1|40479.4|40459.4|40479.4|40459.4|40476.7|40456.7|3
1655815840000|2022-06-21 12:50:40|40477.1|40457.1|40484.8|40464.8|40484.8|40464.8|40476.9|40456.9|42
1655815850000|2022-06-21 12:50:50|40487.1|40467.1|40487.1|40467.1|40487.3|40467.3|40487.1|40467.1|4
1655815860000|2022-06-21 12:51:00|40487.3|40467.3|40494.8|40474.8|40494.8|40474.8|40487.3|40467.3|12
1655815870000|2022-06-21 12:51:10|||||||||54
1655815880000|2022-06-21 12:51:20|40491.9|40471.9|40489.2|40469.2|40491.9|40471.9|40489.2|40469.2|63
1655815890000|2022-06-21 12:51:30|40486.7|40466.7|40486.7|40466.7|40486.7|40466.7|40486.7|40466.7|10
1655815900000|2022-06-21 12:51:40|40488.9|40468.9|40473.9|40453.9|40488.9|40468.9|40473.9|40453.9|8
1655815910000|2022-06-21 12:51:50|40474.2|40454.2|40453.9|40433.9|40474.2|40454.2|40453.9|40433.9|13
1655815920000|2022-06-21 12:52:00|40453.7|40433.7|40451.4|40431.4|40453.7|40433.7|40451.2|40431.2|5
1655815930000|2022-06-21 12:52:10|40451.2|40431.2|40451.2|40431.2|40451.2|40431.2|40451.2|40431.2|1
1655815940000|2022-06-21 12:52:20|40448.7|40428.7|40434|40414|40451.2|40431.2|40434|40414|13
1655815950000|2022-06-21 12:52:30|40431.5|40411.5|40431.5|40411.5|40431.5|40411.5|40429|40409|16
1655815960000|2022-06-21 12:52:40|40436.2|40416.2|40438.7|40418.7|40438.7|40418.7|40434|40414|5
1655815970000|2022-06-21 12:52:50|40438.5|40418.5|40441.9|40421.9|40441.9|40421.9|40436.2|40416.2|31
1655815980000|2022-06-21 12:53:00|40444.6|40424.6|40451.7|40431.7|40451.9|40431.9|40444.4|40424.4|11
1655815990000|2022-06-21 12:53:10|40451.9|40431.9|40454.4|40434.4|40459.2|40439.2|40451.9|40431.9|4
1655816000000|2022-06-21 12:53:20|40454.2|40434.2|40456.9|40436.9|40456.9|40436.9|40451.7|40431.7|16
1655816010000|2022-06-21 12:53:30|40456.5|40436.5|40456.5|40436.5|40456.9|40436.9|40454.2|40434.2|3
1655816020000|2022-06-21 12:53:40|40454.2|40434.2|40456.5|40436.5|40456.7|40436.7|40451.9|40431.9|11
1655816030000|2022-06-21 12:53:50|40454.2|40434.2|40456.7|40436.7|40456.7|40436.7|40454.2|40434.2|0
1655816040000|2022-06-21 12:54:00|40456.5|40436.5|40451.7|40431.7|40456.7|40436.7|40451.7|40431.7|4
1655816050000|2022-06-21 12:54:10|40454.4|40434.4|40451.9|40431.9|40454.4|40434.4|40451.7|40431.7|6
1655816060000|2022-06-21 12:54:20|40456.7|40436.7|40456.7|40436.7|40459.2|40439.2|40454.4|40434.4|12
1655816070000|2022-06-21 12:54:30|40456.9|40436.9|40459.2|40439.2|40459.2|40439.2|40456.9|40436.9|2
1655816080000|2022-06-21 12:54:40|40456.7|40436.7|40454.2|40434.2|40456.9|40436.9|40454.2|40434.2|5
1655816090000|2022-06-21 12:54:50|40454|40434|40454.2|40434.2|40456.7|40436.7|40454|40434|6
1655816100000|2022-06-21 12:55:00|40451.9|40431.9|40456.7|40436.7|40456.7|40436.7|40451.7|40431.7|5
1655816110000|2022-06-21 12:55:10|40457.1|40437.1|40457.5|40437.5|40457.5|40437.5|40457.1|40437.1|15
1655816120000|2022-06-21 12:55:20|40467.1|40447.1|40467.1|40447.1|40467.1|40447.1|40467.1|40447.1|6
1655816130000|2022-06-21 12:55:30|40466.9|40446.9|40469.4|40449.4|40469.4|40449.4|40466.9|40446.9|4
1655816150000|2022-06-21 12:55:50|40471.7|40451.7|40481.9|40461.9|40481.9|40461.9|40471.7|40451.7|16
1655816160000|2022-06-21 12:56:00|40479.6|40459.6|40469.8|40449.8|40479.6|40459.6|40467.5|40447.5|15
1655816170000|2022-06-21 12:56:10|40469.6|40449.6|40467.3|40447.3|40469.6|40449.6|40464.6|40444.6|5
1655816180000|2022-06-21 12:56:20|40469.6|40449.6|40467.3|40447.3|40469.6|40449.6|40467.3|40447.3|2
1655816190000|2022-06-21 12:56:30|40469.8|40449.8|40467.1|40447.1|40469.8|40449.8|40467.1|40447.1|1
1655816200000|2022-06-21 12:56:40|40469.8|40449.8|40449.6|40429.6|40469.8|40449.8|40449.6|40429.6|15
1655816210000|2022-06-21 12:56:50|40451.9|40431.9|40452.1|40432.1|40452.1|40432.1|40451.9|40431.9|4
1655816220000|2022-06-21 12:57:00|40454.6|40434.6|40467.6|40447.6|40467.6|40447.6|40454.6|40434.6|25
1655816230000|2022-06-21 12:57:10|40467.3|40447.3|40459.6|40439.6|40467.3|40447.3|40459.6|40439.6|3
1655816240000|2022-06-21 12:57:20|40469.6|40449.6|40464.8|40444.8|40472.1|40452.1|40464.8|40444.8|28
1655816250000|2022-06-21 12:57:30|40464.6|40444.6|40467.1|40447.1|40467.1|40447.1|40464.6|40444.6|1
1655816260000|2022-06-21 12:57:40|40469.4|40449.4|40469.4|40449.4|40469.4|40449.4|40469.4|40449.4|2
1655816270000|2022-06-21 12:57:50|40467.1|40447.1|40467.3|40447.3|40469.8|40449.8|40467.1|40447.1|4
1655816280000|2022-06-21 12:58:00|40467.1|40447.1|40466.9|40446.9|40467.1|40447.1|40466.7|40446.7|2
1655816290000|2022-06-21 12:58:10|40467.3|40447.3|40469.8|40449.8|40469.8|40449.8|40467.3|40447.3|5
1655816300000|2022-06-21 12:58:20|40467.6|40447.6|40467.1|40447.1|40469.8|40449.8|40467.1|40447.1|5
1655816310000|2022-06-21 12:58:30|40466.9|40446.9|40464.6|40444.6|40467.3|40447.3|40464.6|40444.6|4
1655816320000|2022-06-21 12:58:40|40462.3|40442.3|40462.3|40442.3|40462.3|40442.3|40462.3|40442.3|3
1655816330000|2022-06-21 12:58:50|40457.3|40437.3|40454.4|40434.4|40457.3|40437.3|40454.4|40434.4|15
1655816340000|2022-06-21 12:59:00|40451.7|40431.7|40447.1|40427.1|40451.7|40431.7|40431.9|40411.9|31
1655816350000|2022-06-21 12:59:10|40447.3|40427.3|40452.1|40432.1|40452.1|40432.1|40447.3|40427.3|5
1655816360000|2022-06-21 12:59:20|40451.9|40431.9|40447.1|40427.1|40452.1|40432.1|40447.1|40427.1|7
1655816370000|2022-06-21 12:59:30|40442.3|40422.3|40444.6|40424.6|40444.6|40424.6|40442.1|40422.1|16
1655816380000|2022-06-21 12:59:40|40446.9|40426.9|40462.1|40442.1|40462.1|40442.1|40446.9|40426.9|21
1655816390000|2022-06-21 12:59:50|40464.6|40444.6|40457.3|40437.3|40464.6|40444.6|40457.3|40437.3|9
1655816400000|2022-06-21 13:00:00|40456.9|40436.9|40462.1|40442.1|40467.1|40447.1|40451.9|40431.9|37
1655816410000|2022-06-21 13:00:10|40459.8|40439.8|40486.9|40466.9|40489.6|40469.6|40459.8|40439.8|36
1655816420000|2022-06-21 13:00:20|40487.3|40467.3|40511.9|40491.9|40514.4|40494.4|40487.3|40467.3|33
1655816430000|2022-06-21 13:00:30|40507.1|40487.1|40507.3|40487.3|40507.3|40487.3|40502.1|40482.1|21
1655816440000|2022-06-21 13:00:40|40507.1|40487.1|40507.3|40487.3|40509.8|40489.8|40504.6|40484.6|16
1655816450000|2022-06-21 13:00:50|40507.1|40487.1|40516.9|40496.9|40522.1|40502.1|40497.1|40477.1|50
1655816460000|2022-06-21 13:01:00|40516.7|40496.7|40537.3|40517.3|40542.1|40522.1|40514.4|40494.4|31
1655816470000|2022-06-21 13:01:10|40537.1|40517.1|40569.6|40549.6|40569.6|40549.6|40537.1|40517.1|36
1655816480000|2022-06-21 13:01:20|40572.3|40552.3|40584.8|40564.8|40587.1|40567.1|40572.3|40552.3|35
1655816490000|2022-06-21 13:01:30|40587.1|40567.1|40580.1|40560.1|40587.3|40567.3|40577.1|40557.1|10
1655816500000|2022-06-21 13:01:40|40584.6|40564.6|40580.1|40560.1|40587.1|40567.1|40577.6|40557.6|38
1655816510000|2022-06-21 13:01:50|40582.6|40562.6|40610.3|40590.3|40610.3|40590.3|40582.6|40562.6|23
1655816520000|2022-06-21 13:02:00|40610.5|40590.5|40657.6|40637.6|40657.6|40637.6|40610.5|40590.5|47
1655816530000|2022-06-21 13:02:10|40660.1|40640.1|40657.3|40637.3|40662.3|40642.3|40650.3|40630.3|50
1655816540000|2022-06-21 13:02:20|40657.8|40637.8|40652.8|40632.8|40662.8|40642.8|40652.8|40632.8|34
1655816550000|2022-06-21 13:02:30|40652.6|40632.6|40667.3|40647.3|40672.6|40652.6|40652.6|40632.6|32
1655816560000|2022-06-21 13:02:40|40665.1|40645.1|40642.3|40622.3|40665.1|40645.1|40642.3|40622.3|29
1655816570000|2022-06-21 13:02:50|40642.6|40622.6|40622.8|40602.8|40642.6|40622.6|40622.8|40602.8|19
1655816580000|2022-06-21 13:03:00|40625.1|40605.1|40640.3|40620.3|40640.5|40620.5|40625.1|40605.1|42
1655816590000|2022-06-21 13:03:10|40640.5|40620.5|40647.8|40627.8|40647.8|40627.8|40640.3|40620.3|20
1655816600000|2022-06-21 13:03:20|40645.3|40625.3|40637.8|40617.8|40645.3|40625.3|40637.6|40617.6|112
1655816610000|2022-06-21 13:03:30|40638|40618|40629.8|40609.8|40640.1|40620.1|40629.8|40609.8|87
1655816620000|2022-06-21 13:03:40|40629.6|40609.6|40629.6|40609.6|40629.8|40609.8|40629.6|40609.6|1
1655816630000|2022-06-21 13:03:50|40629.8|40609.8|40627.3|40607.3|40634.8|40614.8|40627.3|40607.3|15
1655816640000|2022-06-21 13:04:00|40627.1|40607.1|40634.6|40614.6|40636.9|40616.9|40617.6|40597.6|17
1655816650000|2022-06-21 13:04:10|40635.1|40615.1|40627.1|40607.1|40639.2|40619.2|40627.1|40607.1|7
1655816660000|2022-06-21 13:04:20|40627.3|40607.3|40632.1|40612.1|40641.9|40621.9|40627.1|40607.1|10
1655816670000|2022-06-21 13:04:30|40629.8|40609.8|40614.6|40594.6|40629.8|40609.8|40614.6|40594.6|17
1655816680000|2022-06-21 13:04:40|40614.4|40594.4|40614.6|40594.6|40614.6|40594.6|40614.4|40594.4|12
1655816690000|2022-06-21 13:04:50|40612.3|40592.3|40609.6|40589.6|40617.3|40597.3|40609.6|40589.6|8
1655816700000|2022-06-21 13:05:00|40609.8|40589.8|40582.1|40562.1|40612.1|40592.1|40582.1|40562.1|25
1655816710000|2022-06-21 13:05:10|40594|40574|40582.1|40562.1|40594|40574|40579.6|40559.6|30
1655816720000|2022-06-21 13:05:20|40581.9|40561.9|40584.6|40564.6|40584.6|40564.6|40579.6|40559.6|11
1655816730000|2022-06-21 13:05:30|40587.1|40567.1|40624.8|40604.8|40624.8|40604.8|40587.1|40567.1|19
1655816740000|2022-06-21 13:05:40|40629.6|40609.6|40642.3|40622.3|40642.3|40622.3|40629.6|40609.6|15
1655816750000|2022-06-21 13:05:50|40646.9|40626.9|40647.3|40627.3|40649.8|40629.8|40646.9|40626.9|23
1655816760000|2022-06-21 13:06:00|40644.8|40624.8|40670.1|40650.1|40670.1|40650.1|40644.8|40624.8|26
1655816770000|2022-06-21 13:06:10|40672.6|40652.6|40669.8|40649.8|40672.6|40652.6|40669.8|40649.8|11
1655816780000|2022-06-21 13:06:20|40667.3|40647.3|40660.1|40640.1|40667.3|40647.3|40660.1|40640.1|3
1655816790000|2022-06-21 13:06:30|40657.6|40637.6|40662.6|40642.6|40662.6|40642.6|40657.6|40637.6|21
1655816800000|2022-06-21 13:06:40|40662.8|40642.8|40675.1|40655.1|40675.1|40655.1|40662.8|40642.8|2
1655816810000|2022-06-21 13:06:50|40672.3|40652.3|40669.6|40649.6|40672.3|40652.3|40669.6|40649.6|16
1655816820000|2022-06-21 13:07:00|40671.9|40651.9|40657.3|40637.3|40671.9|40651.9|40657.1|40637.1|16
1655816830000|2022-06-21 13:07:10|40659.6|40639.6|40660.1|40640.1|40669.8|40649.8|40659.6|40639.6|14
1655816840000|2022-06-21 13:07:20|40659.6|40639.6|40647.3|40627.3|40659.6|40639.6|40647.3|40627.3|8
1655816850000|2022-06-21 13:07:30|40644.8|40624.8|40654.6|40634.6|40654.6|40634.6|40642.6|40622.6|20
1655816860000|2022-06-21 13:07:40|40654.8|40634.8|40657.3|40637.3|40657.3|40637.3|40654.6|40634.6|1
1655816870000|2022-06-21 13:07:50|40657.1|40637.1|40659.8|40639.8|40659.8|40639.8|40657.1|40637.1|5
1655816880000|2022-06-21 13:08:00|40660.1|40640.1|40662.4|40642.4|40662.4|40642.4|40659.9|40639.9|3
1655816890000|2022-06-21 13:08:10|40659.9|40639.9|40657.1|40637.1|40659.9|40639.9|40657.1|40637.1|17
1655816900000|2022-06-21 13:08:20|40656.9|40636.9|40652.6|40632.6|40656.9|40636.9|40652.4|40632.4|13
1655816910000|2022-06-21 13:08:30|40654.9|40634.9|40664.9|40644.9|40664.9|40644.9|40654.9|40634.9|3
1655816920000|2022-06-21 13:08:40|40662.6|40642.6|40662.8|40642.8|40662.8|40642.8|40662.4|40642.4|10
1655816930000|2022-06-21 13:08:50|40662.4|40642.4|40665.3|40645.3|40665.3|40645.3|40662.4|40642.4|32
1655816940000|2022-06-21 13:09:00|40665.5|40645.5|40692.8|40672.8|40697.8|40677.8|40665.5|40645.5|21
1655816950000|2022-06-21 13:09:10|40695.1|40675.1|40712.8|40692.8|40712.8|40692.8|40695.1|40675.1|14
1655816960000|2022-06-21 13:09:20|40715.3|40695.3|40730.5|40710.5|40730.5|40710.5|40715.3|40695.3|23
1655816970000|2022-06-21 13:09:30|40730.3|40710.3|40722.6|40702.6|40732.8|40712.8|40722.6|40702.6|23
1655816980000|2022-06-21 13:09:40|40720.3|40700.3|40725.1|40705.1|40725.3|40705.3|40720.3|40700.3|3
1655816990000|2022-06-21 13:09:50|40722.8|40702.8|40722.6|40702.6|40725.3|40705.3|40722.6|40702.6|1
1655817000000|2022-06-21 13:10:00|40722.8|40702.8|40702.8|40682.8|40722.8|40702.8|40702.8|40682.8|33
1655817010000|2022-06-21 13:10:10|40702.6|40682.6|40705.3|40685.3|40705.3|40685.3|40702.4|40682.4|15
1655817020000|2022-06-21 13:10:20|40705.1|40685.1|40695.1|40675.1|40705.1|40685.1|40692.6|40672.6|15
1655817030000|2022-06-21 13:10:30|40692.4|40672.4|40690.1|40670.1|40692.8|40672.8|40689.9|40669.9|7
1655817040000|2022-06-21 13:10:40|40692.8|40672.8|40712.8|40692.8|40712.8|40692.8|40692.8|40672.8|21
1655817050000|2022-06-21 13:10:50|40711.9|40691.9|40707.8|40687.8|40711.9|40691.9|40705.1|40685.1|22
1655817060000|2022-06-21 13:11:00|40712.8|40692.8|40705.3|40685.3|40715.1|40695.1|40705.3|40685.3|7
1655817070000|2022-06-21 13:11:10|40707.8|40687.8|40713|40693|40713|40693|40707.8|40687.8|1
1655817080000|2022-06-21 13:11:20|40715.5|40695.5|40732.8|40712.8|40732.8|40712.8|40715.5|40695.5|17
1655817090000|2022-06-21 13:11:30|40733|40713|40732.8|40712.8|40735.3|40715.3|40732.8|40712.8|7
1655817100000|2022-06-21 13:11:40|40732.6|40712.6|40727.4|40707.4|40732.8|40712.8|40727.4|40707.4|16
1655817110000|2022-06-21 13:11:50|40725.1|40705.1|40695.1|40675.1|40725.1|40705.1|40695.1|40675.1|23
1655817120000|2022-06-21 13:12:00|40695.3|40675.3|40684.9|40664.9|40697.8|40677.8|40684.9|40664.9|11
1655817130000|2022-06-21 13:12:10|40680.1|40660.1|40675.1|40655.1|40680.1|40660.1|40675.1|40655.1|7
1655817140000|2022-06-21 13:12:20|40677.6|40657.6|40675.1|40655.1|40677.6|40657.6|40675.1|40655.1|20
1655817150000|2022-06-21 13:12:30|40677.6|40657.6|40675.1|40655.1|40677.6|40657.6|40675.1|40655.1|3
1655817160000|2022-06-21 13:12:40|40675.5|40655.5|40672.4|40652.4|40680.5|40660.5|40670.1|40650.1|15
1655817170000|2022-06-21 13:12:50|40672.1|40652.1|40672.4|40652.4|40672.4|40652.4|40669.6|40649.6|3
1655817180000|2022-06-21 13:13:00|40675.1|40655.1|40672.4|40652.4|40675.1|40655.1|40670.5|40650.5|14
1655817190000|2022-06-21 13:13:10|40670.1|40650.1|40665.3|40645.3|40670.1|40650.1|40665.3|40645.3|3
1655817200000|2022-06-21 13:13:20|40667.6|40647.6|40634.6|40614.6|40667.8|40647.8|40634.6|40614.6|26
1655817210000|2022-06-21 13:13:30|40632.1|40612.1|40629.6|40609.6|40632.6|40612.6|40629.6|40609.6|7
1655817220000|2022-06-21 13:13:40|40627.1|40607.1|40627.1|40607.1|40627.1|40607.1|40627.1|40607.1|1
1655817230000|2022-06-21 13:13:50|40632.1|40612.1|40629.2|40609.2|40632.1|40612.1|40629.2|40609.2|30
1655817240000|2022-06-21 13:14:00|40629.4|40609.4|40627.6|40607.6|40629.6|40609.6|40625.1|40605.1|4
1655817250000|2022-06-21 13:14:10|40627.8|40607.8|40627.4|40607.4|40630.1|40610.1|40627.4|40607.4|0
1655817270000|2022-06-21 13:14:30|40625.1|40605.1|40622.4|40602.4|40625.1|40605.1|40622.4|40602.4|5
1655817280000|2022-06-21 13:14:40|40620.1|40600.1|40617.8|40597.8|40620.1|40600.1|40617.8|40597.8|0
1655817290000|2022-06-21 13:14:50|40617.6|40597.6|40612.8|40592.8|40617.6|40597.6|40610.1|40590.1|4
1655817300000|2022-06-21 13:15:00|40615.1|40595.1|40618|40598|40627.8|40607.8|40615.1|40595.1|15
1655817310000|2022-06-21 13:15:10|40620.3|40600.3|40612.4|40592.4|40620.3|40600.3|40612.4|40592.4|12
1655817320000|2022-06-21 13:15:20|40612.6|40592.6|40617.8|40597.8|40617.8|40597.8|40612.6|40592.6|13
1655817330000|2022-06-21 13:15:30|40620.1|40600.1|40622.8|40602.8|40625.3|40605.3|40620.1|40600.1|17
1655817340000|2022-06-21 13:15:40|40617.8|40597.8|40617.8|40597.8|40620.3|40600.3|40617.8|40597.8|0
1655817350000|2022-06-21 13:15:50|40620.3|40600.3|40672.6|40652.6|40672.6|40652.6|40617.8|40597.8|26
1655817360000|2022-06-21 13:16:00|40672.8|40652.8|40659.9|40639.9|40677.4|40657.4|40659.9|40639.9|16
1655817370000|2022-06-21 13:16:10|40659.6|40639.6|40645.1|40625.1|40659.6|40639.6|40645.1|40625.1|6
1655817380000|2022-06-21 13:16:20|40642.8|40622.8|40640.1|40620.1|40642.8|40622.8|40640.1|40620.1|6
1655817390000|2022-06-21 13:16:30|40637.8|40617.8|40632.6|40612.6|40637.8|40617.8|40632.6|40612.6|7
1655817400000|2022-06-21 13:16:40|40630.1|40610.1|40637.6|40617.6|40639.9|40619.9|40629.9|40609.9|29
1655817410000|2022-06-21 13:16:50|40637.8|40617.8|40647.6|40627.6|40652.6|40632.6|40637.8|40617.8|24
1655817420000|2022-06-21 13:17:00|40640.1|40620.1|40637.4|40617.4|40642.4|40622.4|40632.8|40612.8|96
1655817430000|2022-06-21 13:17:10|40634.6|40614.6|40632.1|40612.1|40637.1|40617.1|40632.1|40612.1|4
1655817440000|2022-06-21 13:17:20|40631.9|40611.9|40631.9|40611.9|40631.9|40611.9|40631.9|40611.9|1
1655817450000|2022-06-21 13:17:30|40629.4|40609.4|40619.6|40599.6|40629.4|40609.4|40619.6|40599.6|3
1655817460000|2022-06-21 13:17:40|40617.4|40597.4|40619.9|40599.9|40619.9|40599.9|40617.4|40597.4|3
1655817470000|2022-06-21 13:17:50|40617.4|40597.4|40609.6|40589.6|40617.4|40597.4|40609.6|40589.6|4
1655817480000|2022-06-21 13:18:00|40612.1|40592.1|40619.9|40599.9|40619.9|40599.9|40612.1|40592.1|8
1655817490000|2022-06-21 13:18:10|40620.1|40600.1|40619.9|40599.9|40622.4|40602.4|40617.6|40597.6|126
1655817500000|2022-06-21 13:18:20|40617.6|40597.6|40621.9|40601.9|40621.9|40601.9|40617.1|40597.1|60
1655817510000|2022-06-21 13:18:30|40621.7|40601.7|40599.6|40579.6|40621.7|40601.7|40599.6|40579.6|23
1655817520000|2022-06-21 13:18:40|40599.4|40579.4|40603.8|40583.8|40611.1|40591.1|40596.7|40576.7|48
1655817530000|2022-06-21 13:18:50|40609.2|40589.2|40628.8|40608.8|40628.8|40608.8|40609.2|40589.2|9
1655817540000|2022-06-21 13:19:00|40631.1|40611.1|40626.5|40606.5|40634.2|40614.2|40626.5|40606.5|20
1655817550000|2022-06-21 13:19:10|40626.3|40606.3|40623.8|40603.8|40626.3|40606.3|40623.8|40603.8|4
1655817560000|2022-06-21 13:19:20|40623.6|40603.6|40621.1|40601.1|40623.6|40603.6|40621.1|40601.1|5
1655817570000|2022-06-21 13:19:30|40618.8|40598.8|40618.8|40598.8|40618.8|40598.8|40616.3|40596.3|3
1655817580000|2022-06-21 13:19:40|||||||||102
1655817590000|2022-06-21 13:19:50|40613.8|40593.8|40596.5|40576.5|40613.8|40593.8|40596.5|40576.5|9
1655817600000|2022-06-21 13:20:00|40594.2|40574.2|40588.6|40568.6|40594.2|40574.2|40586.1|40566.1|64
1655817610000|2022-06-21 13:20:10|40585.8|40565.8|40573.8|40553.8|40585.8|40565.8|40573.8|40553.8|4
1655817620000|2022-06-21 13:20:20|40573.3|40553.3|40563.8|40543.8|40573.3|40553.3|40563.8|40543.8|5
1655817630000|2022-06-21 13:20:30|40564|40544|40568.8|40548.8|40568.8|40548.8|40564|40544|16
1655817640000|2022-06-21 13:20:40|40571.1|40551.1|40591.1|40571.1|40591.1|40571.1|40571.1|40551.1|37
1655817650000|2022-06-21 13:20:50|40593.6|40573.6|40593.6|40573.6|40593.6|40573.6|40593.6|40573.6|1
1655817660000|2022-06-21 13:21:00|40598.6|40578.6|40603.3|40583.3|40603.6|40583.6|40598.1|40578.1|16
1655817670000|2022-06-21 13:21:10|40600.8|40580.8|40595.8|40575.8|40600.8|40580.8|40595.8|40575.8|5
1655817680000|2022-06-21 13:21:20|40596.1|40576.1|40603.1|40583.1|40605.4|40585.4|40596.1|40576.1|16
1655817690000|2022-06-21 13:21:30|40605.4|40585.4|40618.1|40598.1|40618.1|40598.1|40605.4|40585.4|17
1655817700000|2022-06-21 13:21:40|40615.6|40595.6|40616.1|40596.1|40616.3|40596.3|40613.3|40593.3|28
1655817710000|2022-06-21 13:21:50|40618.6|40598.6|40616.1|40596.1|40618.6|40598.6|40616.1|40596.1|4
1655817720000|2022-06-21 13:22:00|40616.3|40596.3|40621.1|40601.1|40621.1|40601.1|40616.3|40596.3|9
1655817730000|2022-06-21 13:22:10|||||||||4
1655817740000|2022-06-21 13:22:20|40618.8|40598.8|40621.1|40601.1|40621.1|40601.1|40618.8|40598.8|2
1655817750000|2022-06-21 13:22:30|40618.8|40598.8|40621.1|40601.1|40621.1|40601.1|40618.8|40598.8|0
1655817760000|2022-06-21 13:22:40|40611.5|40591.5|40608.6|40588.6|40611.5|40591.5|40608.6|40588.6|16
1655817770000|2022-06-21 13:22:50|40606.3|40586.3|40616.1|40596.1|40616.1|40596.1|40606.1|40586.1|8
1655817780000|2022-06-21 13:23:00|40618.6|40598.6|40623.8|40603.8|40626.3|40606.3|40618.6|40598.6|1
1655817790000|2022-06-21 13:23:10|40621.5|40601.5|40593.8|40573.8|40621.5|40601.5|40593.8|40573.8|17
1655817800000|2022-06-21 13:23:20|40593.4|40573.4|40591.3|40571.3|40593.4|40573.4|40576.5|40556.5|28
1655817810000|2022-06-21 13:23:30|40591.1|40571.1|40591.5|40571.5|40591.5|40571.5|40591.1|40571.1|10
1655817820000|2022-06-21 13:23:40|40593.8|40573.8|40621.3|40601.3|40621.3|40601.3|40593.8|40573.8|7
1655817830000|2022-06-21 13:23:50|40626.5|40606.5|40626.3|40606.3|40628.8|40608.8|40626.3|40606.3|2
1655817840000|2022-06-21 13:24:00|40626.1|40606.1|40638.8|40618.8|40638.8|40618.8|40623.4|40603.4|7
1655817850000|2022-06-21 13:24:10|40633.6|40613.6|40631.3|40611.3|40633.6|40613.6|40631.3|40611.3|13
1655817860000|2022-06-21 13:24:20|40631.1|40611.1|40624|40604|40633.8|40613.8|40624|40604|6
1655817870000|2022-06-21 13:24:30|40626.3|40606.3|40621.5|40601.5|40626.3|40606.3|40621.5|40601.5|1
1655817880000|2022-06-21 13:24:40|40621.7|40601.7|40626.5|40606.5|40626.5|40606.5|40621.7|40601.7|0
1655817890000|2022-06-21 13:24:50|40623.8|40603.8|40626.1|40606.1|40626.5|40606.5|40621.5|40601.5|15
1655817900000|2022-06-21 13:25:00|40623.8|40603.8|40624|40604|40626.3|40606.3|40621.1|40601.1|12
1655817910000|2022-06-21 13:25:10|40623.8|40603.8|40621.5|40601.5|40623.8|40603.8|40621.5|40601.5|1
1655817920000|2022-06-21 13:25:20|40621.3|40601.3|40618.8|40598.8|40621.3|40601.3|40618.8|40598.8|3
1655817930000|2022-06-21 13:25:30|40621.3|40601.3|40621.1|40601.1|40621.5|40601.5|40618.8|40598.8|14
1655817940000|2022-06-21 13:25:40|40618.8|40598.8|40616.3|40596.3|40618.8|40598.8|40616.3|40596.3|4
1655817950000|2022-06-21 13:25:50|40610.9|40590.9|40601.5|40581.5|40610.9|40590.9|40601.5|40581.5|1
1655817960000|2022-06-21 13:26:00|40599|40579|40599|40579|40603.8|40583.8|40599|40579|2
1655817970000|2022-06-21 13:26:10|40598.8|40578.8|40576.5|40556.5|40598.8|40578.8|40576.5|40556.5|19
1655817980000|2022-06-21 13:26:20|40576.3|40556.3|40568.8|40548.8|40576.3|40556.3|40566.5|40546.5|3
1655817990000|2022-06-21 13:26:30|40566.5|40546.5|40564|40544|40569|40549|40564|40544|4
1655818000000|2022-06-21 13:26:40|40559|40539|40559|40539|40559|40539|40559|40539|3
1655818010000|2022-06-21 13:26:50|40558.8|40538.8|40559|40539|40559|40539|40556.5|40536.5|12
1655818020000|2022-06-21 13:27:00|40559.2|40539.2|40564|40544|40564|40544|40558.8|40538.8|9
1655818030000|2022-06-21 13:27:10|40566.3|40546.3|40566.5|40546.5|40566.5|40546.5|40566.3|40546.3|3
1655818040000|2022-06-21 13:27:20|40568.8|40548.8|40561.5|40541.5|40568.8|40548.8|40559|40539|14
1655818050000|2022-06-21 13:27:30|40561.3|40541.3|40561.5|40541.5|40561.5|40541.5|40561.3|40541.3|3
1655818060000|2022-06-21 13:27:40|40559|40539|40558.8|40538.8|40561.5|40541.5|40556.5|40536.5|12
1655818070000|2022-06-21 13:27:50|40556.7|40536.7|40564|40544|40564|40544|40556.7|40536.7|9
1655818080000|2022-06-21 13:28:00|40561.7|40541.7|40561.7|40541.7|40564|40544|40561.7|40541.7|7
1655818090000|2022-06-21 13:28:10|40561.5|40541.5|40561.7|40541.7|40561.7|40541.7|40561.5|40541.5|0
1655818100000|2022-06-21 13:28:20|40563.8|40543.8|40566.1|40546.1|40566.3|40546.3|40561.5|40541.5|10
1655818110000|2022-06-21 13:28:30|40566.3|40546.3|40563.8|40543.8|40566.3|40546.3|40563.8|40543.8|1
1655818120000|2022-06-21 13:28:40|40566.1|40546.1|40566.1|40546.1|40566.1|40546.1|40566.1|40546.1|1
1655818130000|2022-06-21 13:28:50|40563.8|40543.8|40566.3|40546.3|40566.3|40546.3|40563.8|40543.8|18
1655818140000|2022-06-21 13:29:00|40566.5|40546.5|40571.3|40551.3|40571.3|40551.3|40566.5|40546.5|17
1655818150000|2022-06-21 13:29:10|40569|40549|40568.8|40548.8|40571.3|40551.3|40568.8|40548.8|0
1655818160000|2022-06-21 13:29:20|40569|40549|40571.5|40551.5|40571.5|40551.5|40569|40549|2
1655818170000|2022-06-21 13:29:30|40571.3|40551.3|40565.9|40545.9|40571.3|40551.3|40565.9|40545.9|6
1655818180000|2022-06-21 13:29:40|40563.6|40543.6|40561.3|40541.3|40563.6|40543.6|40558.8|40538.8|50
1655818190000|2022-06-21 13:29:50|40561.5|40541.5|40574.2|40554.2|40576.7|40556.7|40561.5|40541.5|8
1655818200000|2022-06-21 13:30:00|40574.5|40554.5|40596.7|40576.7|40596.7|40576.7|40574.5|40554.5|16
1655818210000|2022-06-21 13:30:10|40594.5|40574.5|40591.7|40571.7|40594.5|40574.5|40591.5|40571.5|10
1655818220000|2022-06-21 13:30:20|40592|40572|40579.5|40559.5|40592|40572|40577|40557|3
1655818230000|2022-06-21 13:30:30|40582|40562|40587|40567|40589.7|40569.7|40582|40562|12
1655818240000|2022-06-21 13:30:40|40589.2|40569.2|40596.5|40576.5|40597|40577|40587|40567|7
1655818250000|2022-06-21 13:30:50|40594.5|40574.5|40599.2|40579.2|40599.2|40579.2|40594.2|40574.2|3
1655818260000|2022-06-21 13:31:00|40597|40577|40589.2|40569.2|40601.7|40581.7|40587|40567|19
1655818270000|2022-06-21 13:31:10|40587|40567|40589.2|40569.2|40591.7|40571.7|40587|40567|3
1655818280000|2022-06-21 13:31:20|40587|40567|40594.7|40574.7|40597.4|40577.4|40584.2|40564.2|8
1655818290000|2022-06-21 13:31:30|40597|40577|40602|40582|40602|40582|40586.7|40566.7|12
1655818300000|2022-06-21 13:31:40|40599.5|40579.5|40598.8|40578.8|40604.2|40584.2|40598.8|40578.8|4
1655818310000|2022-06-21 13:31:50|40594.2|40574.2|40594.2|40574.2|40596.7|40576.7|40591.7|40571.7|14
1655818320000|2022-06-21 13:32:00|40592|40572|40604.2|40584.2|40604.2|40584.2|40592|40572|9
1655818330000|2022-06-21 13:32:10|40602|40582|40601.7|40581.7|40602|40582|40601.7|40581.7|4
1655818340000|2022-06-21 13:32:20|40604.2|40584.2|40604.2|40584.2|40611.5|40591.5|40604|40584|24
1655818350000|2022-06-21 13:32:30|40604|40584|40602|40582|40604.2|40584.2|40601.7|40581.7|11
1655818360000|2022-06-21 13:32:40|40602.2|40582.2|40604.2|40584.2|40609.2|40589.2|40602.2|40582.2|8
1655818370000|2022-06-21 13:32:50|40604|40584|40594.2|40574.2|40604|40584|40594.2|40574.2|30
1655818380000|2022-06-21 13:33:00|40596.7|40576.7|40609.2|40589.2|40609.2|40589.2|40596.7|40576.7|9
1655818390000|2022-06-21 13:33:10|40607|40587|40604.7|40584.7|40611.5|40591.5|40604.7|40584.7|4
1655818400000|2022-06-21 13:33:20|40607|40587|40604.2|40584.2|40609.2|40589.2|40602.2|40582.2|18
1655818410000|2022-06-21 13:33:30|40602|40582|40601.7|40581.7|40606.5|40586.5|40601.7|40581.7|11
1655818420000|2022-06-21 13:33:40|40604.2|40584.2|40606.7|40586.7|40606.7|40586.7|40601.7|40581.7|6
1655818430000|2022-06-21 13:33:50|40602|40582|40589.2|40569.2|40602|40582|40584.2|40564.2|17
1655818440000|2022-06-21 13:34:00|40589.7|40569.7|40604.5|40584.5|40604.5|40584.5|40587|40567|4
1655818450000|2022-06-21 13:34:10|40604.2|40584.2|40601.7|40581.7|40604.2|40584.2|40601.7|40581.7|10
1655818460000|2022-06-21 13:34:20|40602|40582|40597|40577|40606.7|40586.7|40597|40577|23
1655818470000|2022-06-21 13:34:30|40596.7|40576.7|40586.7|40566.7|40596.7|40576.7|40586.7|40566.7|20
1655818480000|2022-06-21 13:34:40|40584.5|40564.5|40592|40572|40592|40572|40581.7|40561.7|7
1655818490000|2022-06-21 13:34:50|40594.2|40574.2|40591.7|40571.7|40596.7|40576.7|40591.7|40571.7|10
1655818500000|2022-06-21 13:35:00|40592|40572|40596.7|40576.7|40599.5|40579.5|40592|40572|11
1655818510000|2022-06-21 13:35:10|40594.5|40574.5|40579.5|40559.5|40596.7|40576.7|40579.5|40559.5|14
1655818520000|2022-06-21 13:35:20|40582|40562|40579|40559|40584.2|40564.2|40579|40559|3
1655818530000|2022-06-21 13:35:30|40578.8|40558.8|40591.7|40571.7|40591.7|40571.7|40576.5|40556.5|17
1655818540000|2022-06-21 13:35:40|40589.5|40569.5|40599.5|40579.5|40599.5|40579.5|40589.5|40569.5|7
1655818550000|2022-06-21 13:35:50|40601.7|40581.7|40599.5|40579.5|40601.7|40581.7|40596.7|40576.7|1
1655818560000|2022-06-21 13:36:00|40597|40577|40614.7|40594.7|40622|40602|40597|40577|28
1655818570000|2022-06-21 13:36:10|40612.2|40592.2|40612.2|40592.2|40619.7|40599.7|40612|40592|1
1655818580000|2022-06-21 13:36:20|40614.5|40594.5|40614.2|40594.2|40614.5|40594.5|40612|40592|11
1655818590000|2022-06-21 13:36:30|40612|40592|40599.2|40579.2|40614.5|40594.5|40599.2|40579.2|10
1655818600000|2022-06-21 13:36:40|40596.5|40576.5|40594.7|40574.7|40599.2|40579.2|40594.7|40574.7|5
1655818610000|2022-06-21 13:36:50|40594.5|40574.5|40594|40574|40594.5|40574.5|40589.5|40569.5|6
1655818620000|2022-06-21 13:37:00|40594.2|40574.2|40604.2|40584.2|40614.2|40594.2|40594.2|40574.2|30
1655818630000|2022-06-21 13:37:10|40604.5|40584.5|40614.2|40594.2|40614.2|40594.2|40604.5|40584.5|9
1655818640000|2022-06-21 13:37:20|40614.5|40594.5|40621.7|40601.7|40621.7|40601.7|40614.5|40594.5|6
1655818650000|2022-06-21 13:37:30|40622|40602|40622|40602|40622.2|40602.2|40621.7|40601.7|1
1655818660000|2022-06-21 13:37:40|40622.2|40602.2|40622|40602|40622.2|40602.2|40622|40602|5
1655818670000|2022-06-21 13:37:50|40621.7|40601.7|40622|40602|40622|40602|40619.5|40599.5|14
1655818680000|2022-06-21 13:38:00|40624.5|40604.5|40619.5|40599.5|40624.5|40604.5|40619.5|40599.5|20
1655818690000|2022-06-21 13:38:10|40617|40597|40627|40607|40627|40607|40614.7|40594.7|11
1655818700000|2022-06-21 13:38:20|40627.2|40607.2|40629.7|40609.7|40629.7|40609.7|40627|40607|97
1655818710000|2022-06-21 13:38:30|40632.2|40612.2|40632.6|40612.6|40640.1|40620.1|40627.6|40607.6|56
1655818720000|2022-06-21 13:38:40|40635.1|40615.1|40635.1|40615.1|40637.4|40617.4|40635.1|40615.1|5
1655818730000|2022-06-21 13:38:50|40634.9|40614.9|40619.7|40599.7|40634.9|40614.9|40619.7|40599.7|10
1655818740000|2022-06-21 13:39:00|40620.1|40600.1|40635.3|40615.3|40635.3|40615.3|40619.9|40599.9|11
1655818750000|2022-06-21 13:39:10|40635.6|40615.6|40640.8|40620.8|40640.8|40620.8|40635.6|40615.6|13
1655818760000|2022-06-21 13:39:20|40640.6|40620.6|40645.6|40625.6|40647.8|40627.8|40640.3|40620.3|4
1655818770000|2022-06-21 13:39:30|40645.3|40625.3|40650.6|40630.6|40653.1|40633.1|40643.1|40623.1|4
1655818780000|2022-06-21 13:39:40|40650.3|40630.3|40655.3|40635.3|40655.6|40635.6|40650.1|40630.1|5
1655818790000|2022-06-21 13:39:50|40655.6|40635.6|40680.1|40660.1|40680.1|40660.1|40655.3|40635.3|26
1655818800000|2022-06-21 13:40:00|40677.8|40657.8|40702.4|40682.4|40702.4|40682.4|40677.6|40657.6|25
1655818810000|2022-06-21 13:40:10|40700.1|40680.1|40699.9|40679.9|40702.4|40682.4|40697.4|40677.4|8
1655818820000|2022-06-21 13:40:20|40702.4|40682.4|40720.1|40700.1|40720.1|40700.1|40702.4|40682.4|16
1655818830000|2022-06-21 13:40:30|40717.4|40697.4|40727.6|40707.6|40727.8|40707.8|40717.4|40697.4|24
1655818840000|2022-06-21 13:40:40|40727.8|40707.8|40727.8|40707.8|40730.6|40710.6|40725.3|40705.3|10
1655818850000|2022-06-21 13:40:50|40727.6|40707.6|40717.8|40697.8|40727.6|40707.6|40717.8|40697.8|24
1655818860000|2022-06-21 13:41:00|40715.3|40695.3|40735.6|40715.6|40743.5|40723.5|40715.3|40695.3|55
1655818870000|2022-06-21 13:41:10|40736|40716|40748.3|40728.3|40748.5|40728.5|40733.5|40713.5|44
1655818880000|2022-06-21 13:41:20|40750.6|40730.6|40750.6|40730.6|40753.1|40733.1|40748.3|40728.3|16
1655818890000|2022-06-21 13:41:30|40748.3|40728.3|40741|40721|40750.8|40730.8|40741|40721|7
1655818900000|2022-06-21 13:41:40|40740.8|40720.8|40737.6|40717.6|40743.1|40723.1|40737.6|40717.6|13
1655818910000|2022-06-21 13:41:50|40737.8|40717.8|40717.8|40697.8|40737.8|40717.8|40717.8|40697.8|27
1655818920000|2022-06-21 13:42:00|40718.1|40698.1|40715.3|40695.3|40720.6|40700.6|40715.3|40695.3|9
1655818930000|2022-06-21 13:42:10|40715.1|40695.1|40698.1|40678.1|40715.3|40695.3|40697.8|40677.8|18
1655818940000|2022-06-21 13:42:20|40698.3|40678.3|40707.8|40687.8|40713.3|40693.3|40698.3|40678.3|27
1655818950000|2022-06-21 13:42:30|40703.3|40683.3|40703.3|40683.3|40705.6|40685.6|40700.8|40680.8|17
1655818960000|2022-06-21 13:42:40|40703.5|40683.5|40715.8|40695.8|40720.6|40700.6|40703.5|40683.5|6
1655818970000|2022-06-21 13:42:50|40715.6|40695.6|40717.8|40697.8|40720.8|40700.8|40715.6|40695.6|7
1655818980000|2022-06-21 13:43:00|40718.1|40698.1|40710.3|40690.3|40718.1|40698.1|40710.3|40690.3|15
1655818990000|2022-06-21 13:43:10|40710.6|40690.6|40710.3|40690.3|40712.6|40692.6|40710.3|40690.3|3
1655819000000|2022-06-21 13:43:20|40708.1|40688.1|40703.1|40683.1|40708.1|40688.1|40702.8|40682.8|16
1655819010000|2022-06-21 13:43:30|40702.8|40682.8|40695.6|40675.6|40702.8|40682.8|40695.3|40675.3|2
1655819020000|2022-06-21 13:43:40|40695.3|40675.3|40705.6|40685.6|40705.6|40685.6|40695.3|40675.3|12
1655819030000|2022-06-21 13:43:50|40705.8|40685.8|40703.3|40683.3|40705.8|40685.8|40703.3|40683.3|0
1655819040000|2022-06-21 13:44:00|40706|40686|40710.6|40690.6|40710.6|40690.6|40706|40686|13
1655819050000|2022-06-21 13:44:10|40710.8|40690.8|40713.5|40693.5|40713.5|40693.5|40710.6|40690.6|7
1655819060000|2022-06-21 13:44:20|40713.3|40693.3|40723.3|40703.3|40723.3|40703.3|40713.3|40693.3|20
1655819070000|2022-06-21 13:44:30|40723.5|40703.5|40703.3|40683.3|40723.5|40703.5|40701|40681|8
1655819080000|2022-06-21 13:44:40|40703.5|40683.5|40711|40691|40713.3|40693.3|40703.5|40683.5|18
1655819090000|2022-06-21 13:44:50|40708.7|40688.7|40718.3|40698.3|40718.3|40698.3|40708.7|40688.7|47
1655819100000|2022-06-21 13:45:00|40720.8|40700.8|40728.3|40708.3|40728.7|40708.7|40718.3|40698.3|12
1655819110000|2022-06-21 13:45:10|40723.5|40703.5|40686|40666|40723.5|40703.5|40686|40666|25
1655819120000|2022-06-21 13:45:20|40688.3|40668.3|40678.3|40658.3|40688.3|40668.3|40677.8|40657.8|23
1655819130000|2022-06-21 13:45:30|40680.6|40660.6|40673.3|40653.3|40680.6|40660.6|40673.1|40653.1|10
1655819140000|2022-06-21 13:45:40|40675.6|40655.6|40678.3|40658.3|40680.8|40660.8|40675.6|40655.6|13
1655819150000|2022-06-21 13:45:50|40678.5|40658.5|40680.8|40660.8|40680.8|40660.8|40678.5|40658.5|1
1655819160000|2022-06-21 13:46:00|40683.1|40663.1|40708.9|40688.9|40711.2|40691.2|40683.1|40663.1|27
1655819170000|2022-06-21 13:46:10|40713.7|40693.7|40728.7|40708.7|40728.7|40708.7|40708.7|40688.7|30
1655819180000|2022-06-21 13:46:20|40733.7|40713.7|40746.2|40726.2|40746.2|40726.2|40733.7|40713.7|60
1655819190000|2022-06-21 13:46:30|40746.6|40726.6|40788.9|40768.9|40788.9|40768.9|40746.6|40726.6|81
1655819200000|2022-06-21 13:46:40|40786.4|40766.4|40763.9|40743.9|40788.9|40768.9|40763.9|40743.9|19
1655819210000|2022-06-21 13:46:50|40756.6|40736.6|40738.7|40718.7|40756.6|40736.6|40738.7|40718.7|24
1655819220000|2022-06-21 13:47:00|40739.2|40719.2|40736.4|40716.4|40741.4|40721.4|40736.4|40716.4|20
1655819230000|2022-06-21 13:47:10|40736.2|40716.2|40718.7|40698.7|40736.2|40716.2|40718.7|40698.7|7
1655819240000|2022-06-21 13:47:20|40718.5|40698.5|40698.7|40678.7|40718.5|40698.5|40698.7|40678.7|22
1655819250000|2022-06-21 13:47:30|40696.2|40676.2|40693.7|40673.7|40696.2|40676.2|40693.7|40673.7|2
1655819260000|2022-06-21 13:47:40|40693.5|40673.5|40676.4|40656.4|40693.5|40673.5|40676.4|40656.4|14
1655819270000|2022-06-21 13:47:50|40671.7|40651.7|40671.4|40651.4|40671.7|40651.7|40671.2|40651.2|6
1655819280000|2022-06-21 13:48:00|40673.9|40653.9|40674.6|40654.6|40676.9|40656.9|40673.9|40653.9|13
1655819290000|2022-06-21 13:48:10|40676.7|40656.7|40676.9|40656.9|40676.9|40656.9|40674.2|40654.2|15
1655819300000|2022-06-21 13:48:20|40676.4|40656.4|40676.9|40656.9|40676.9|40656.9|40676.4|40656.4|1
1655819310000|2022-06-21 13:48:30|40676.7|40656.7|40676.7|40656.7|40676.7|40656.7|40673.9|40653.9|8
1655819320000|2022-06-21 13:48:40|40676.9|40656.9|40676.7|40656.7|40676.9|40656.9|40676.7|40656.7|10
1655819330000|2022-06-21 13:48:50|40674.4|40654.4|40666.7|40646.7|40674.4|40654.4|40666.4|40646.4|7
1655819340000|2022-06-21 13:49:00|40666.9|40646.9|40676.9|40656.9|40676.9|40656.9|40666.9|40646.9|51
1655819350000|2022-06-21 13:49:10|40676.7|40656.7|40689.2|40669.2|40689.2|40669.2|40676.7|40656.7|12
1655819360000|2022-06-21 13:49:20|40688.9|40668.9|40678.7|40658.7|40688.9|40668.9|40678.7|40658.7|3
1655819370000|2022-06-21 13:49:30|40676.4|40656.4|40676.4|40656.4|40676.4|40656.4|40676.4|40656.4|6
1655819380000|2022-06-21 13:49:40|40673.9|40653.9|40666.4|40646.4|40673.9|40653.9|40666.4|40646.4|8
1655819390000|2022-06-21 13:49:50|40669.2|40649.2|40676.9|40656.9|40676.9|40656.9|40669.2|40649.2|12
1655819400000|2022-06-21 13:50:00|40677.1|40657.1|40689.2|40669.2|40691.9|40671.9|40677.1|40657.1|17
1655819410000|2022-06-21 13:50:10|40688.9|40668.9|40666.4|40646.4|40688.9|40668.9|40666.4|40646.4|18
1655819420000|2022-06-21 13:50:20|40663.9|40643.9|40663.9|40643.9|40663.9|40643.9|40661.7|40641.7|2
1655819430000|2022-06-21 13:50:30|40664.2|40644.2|40651.2|40631.2|40666.4|40646.4|40651.2|40631.2|46
1655819440000|2022-06-21 13:50:40|40651|40631|40651.4|40631.4|40651.7|40631.7|40648.9|40628.9|26
1655819450000|2022-06-21 13:50:50|40651.2|40631.2|40658.7|40638.7|40661.2|40641.2|40648.9|40628.9|4
1655819460000|2022-06-21 13:51:00|40666.4|40646.4|40674.2|40654.2|40676.7|40656.7|40666.4|40646.4|9
1655819470000|2022-06-21 13:51:10|40671.7|40651.7|40668.7|40648.7|40671.7|40651.7|40668.7|40648.7|9
1655819480000|2022-06-21 13:51:20|40671.2|40651.2|40671.4|40651.4|40671.4|40651.4|40671|40651|3
1655819490000|2022-06-21 13:51:30|40668.7|40648.7|40661.4|40641.4|40668.7|40648.7|40661.4|40641.4|3
1655819500000|2022-06-21 13:51:40|40661.2|40641.2|40651.4|40631.4|40661.2|40641.2|40651.4|40631.4|5
1655819510000|2022-06-21 13:51:50|40648.7|40628.7|40636|40616|40648.7|40628.7|40636|40616|81
1655819520000|2022-06-21 13:52:00|40636.2|40616.2|40656|40636|40656|40636|40636|40616|21
1655819530000|2022-06-21 13:52:10|40658.3|40638.3|40656|40636|40658.5|40638.5|40653.7|40633.7|5
1655819540000|2022-06-21 13:52:20|40658.5|40638.5|40651.4|40631.4|40666|40646|40651.4|40631.4|6
1655819550000|2022-06-21 13:52:30|40653.7|40633.7|40661.2|40641.2|40661.4|40641.4|40653.7|40633.7|4
1655819560000|2022-06-21 13:52:40|40658.9|40638.9|40679.2|40659.2|40679.2|40659.2|40658.9|40638.9|30
1655819570000|2022-06-21 13:52:50|40676.9|40656.9|40674.2|40654.2|40679.2|40659.2|40674.2|40654.2|6
1655819580000|2022-06-21 13:53:00|40678.9|40658.9|40698.7|40678.7|40701.4|40681.4|40678.9|40658.9|14
1655819590000|2022-06-21 13:53:10|40696.2|40676.2|40678.7|40658.7|40696.2|40676.2|40678.7|40658.7|10
1655819600000|2022-06-21 13:53:20|40679.2|40659.2|40683.7|40663.7|40684.2|40664.2|40679.2|40659.2|12
1655819610000|2022-06-21 13:53:30|40681.4|40661.4|40669.2|40649.2|40681.4|40661.4|40669.2|40649.2|2
1655819620000|2022-06-21 13:53:40|40668.9|40648.9|40666.2|40646.2|40671.4|40651.4|40666.2|40646.2|0
1655819630000|2022-06-21 13:53:50|40666.4|40646.4|40671.4|40651.4|40671.7|40651.7|40666.4|40646.4|3
1655819640000|2022-06-21 13:54:00|40673.9|40653.9|40678.7|40658.7|40679.2|40659.2|40673.9|40653.9|16
1655819650000|2022-06-21 13:54:10|40676.2|40656.2|40673.9|40653.9|40676.4|40656.4|40673.9|40653.9|53
1655819660000|2022-06-21 13:54:20|40673.7|40653.7|40673.5|40653.5|40673.7|40653.7|40673.3|40653.3|1
1655819670000|2022-06-21 13:54:30|40668.7|40648.7|40668.7|40648.7|40671.2|40651.2|40668.5|40648.5|2
1655819680000|2022-06-21 13:54:40|40668.5|40648.5|40668.7|40648.7|40668.7|40648.7|40666|40646|1
1655819690000|2022-06-21 13:54:50|40671|40651|40673.5|40653.5|40673.7|40653.7|40668.7|40648.7|7
1655819700000|2022-06-21 13:55:00|40673.7|40653.7|40676|40656|40678.7|40658.7|40673.5|40653.5|11
1655819710000|2022-06-21 13:55:10|40678.5|40658.5|40678.5|40658.5|40678.5|40658.5|40673.7|40653.7|0
1655819720000|2022-06-21 13:55:20|40678.3|40658.3|40681|40661|40683.7|40663.7|40673.7|40653.7|7
1655819730000|2022-06-21 13:55:30|40678.7|40658.7|40671.2|40651.2|40681|40661|40671.2|40651.2|14
1655819740000|2022-06-21 13:55:40|40668.7|40648.7|40671.2|40651.2|40673.7|40653.7|40668.7|40648.7|2
1655819750000|2022-06-21 13:55:50|40671|40651|40673.7|40653.7|40673.7|40653.7|40671|40651|2
1655819760000|2022-06-21 13:56:00|40676.2|40656.2|40686|40666|40686|40666|40676.2|40656.2|6
1655819770000|2022-06-21 13:56:10|40685.8|40665.8|40676|40656|40685.8|40665.8|40676|40656|16
1655819780000|2022-06-21 13:56:20|40673.7|40653.7|40676|40656|40676|40656|40671.2|40651.2|0
1655819790000|2022-06-21 13:56:30|40678.5|40658.5|40688.7|40668.7|40688.7|40668.7|40678.5|40658.5|3
1655819800000|2022-06-21 13:56:40|40688.9|40668.9|40696|40676|40701|40681|40688.9|40668.9|5
1655819810000|2022-06-21 13:56:50|40695.8|40675.8|40691|40671|40695.8|40675.8|40683.5|40663.5|8
1655819820000|2022-06-21 13:57:00|40691.2|40671.2|40695.8|40675.8|40698.7|40678.7|40688.5|40668.5|7
1655819830000|2022-06-21 13:57:10|40698.3|40678.3|40696|40676|40700.8|40680.8|40695.6|40675.6|11
1655819840000|2022-06-21 13:57:20|40698.7|40678.7|40703.5|40683.5|40703.5|40683.5|40698.7|40678.7|7
1655819850000|2022-06-21 13:57:30|40706|40686|40708.3|40688.3|40708.3|40688.3|40703.5|40683.5|4
1655819860000|2022-06-21 13:57:40|40708.5|40688.5|40708.3|40688.3|40708.5|40688.5|40706|40686|11
1655819870000|2022-06-21 13:57:50|40708.5|40688.5|40703.5|40683.5|40708.5|40688.5|40701|40681|5
1655819880000|2022-06-21 13:58:00|40706|40686|40706.2|40686.2|40706.2|40686.2|40703.3|40683.3|13
1655819890000|2022-06-21 13:58:10|40706|40686|40686.2|40666.2|40708.7|40688.7|40686.2|40666.2|14
1655819900000|2022-06-21 13:58:20|40686|40666|40698.7|40678.7|40701.2|40681.2|40686|40666|4
1655819910000|2022-06-21 13:58:30|40698.5|40678.5|40696|40676|40698.5|40678.5|40695.8|40675.8|14
1655819920000|2022-06-21 13:58:40|40698.3|40678.3|40701|40681|40701|40681|40696|40676|0
1655819930000|2022-06-21 13:58:50|40698.7|40678.7|40698.5|40678.5|40701|40681|40698.5|40678.5|0
1655819940000|2022-06-21 13:59:00|40696|40676|40693.7|40673.7|40696|40676|40693.5|40673.5|4
1655819950000|2022-06-21 13:59:10|40696|40676|40706.2|40686.2|40706.2|40686.2|40693.7|40673.7|15
1655819960000|2022-06-21 13:59:20|40708.7|40688.7|40711|40691|40711|40691|40708.3|40688.3|4
1655819970000|2022-06-21 13:59:30|40713.3|40693.3|40726|40706|40726|40706|40711|40691|10
1655819980000|2022-06-21 13:59:40|40726.2|40706.2|40729.2|40709.2|40729.6|40709.6|40726.2|40706.2|17
1655819990000|2022-06-21 13:59:50|40731.5|40711.5|40738.5|40718.5|40738.5|40718.5|40731.5|40711.5|3
1655820000000|2022-06-21 14:00:00|40738.3|40718.3|40741.7|40721.7|40744|40724|40736|40716|26
1655820010000|2022-06-21 14:00:10|40743.7|40723.7|40738.7|40718.7|40743.7|40723.7|40734.2|40714.2|12
1655820020000|2022-06-21 14:00:20|40736.5|40716.5|40734|40714|40736.5|40716.5|40731.2|40711.2|6
1655820030000|2022-06-21 14:00:30|40736.2|40716.2|40739|40719|40739|40719|40734|40714|10
1655820040000|2022-06-21 14:00:40|40738.7|40718.7|40734|40714|40738.7|40718.7|40734|40714|3
1655820050000|2022-06-21 14:00:50|40734.2|40714.2|40739.2|40719.2|40741.5|40721.5|40734.2|40714.2|13
1655820060000|2022-06-21 14:01:00|40741.7|40721.7|40749.2|40729.2|40751.9|40731.9|40741.7|40721.7|12
1655820070000|2022-06-21 14:01:10|40751.5|40731.5|40751.5|40731.5|40751.5|40731.5|40751.5|40731.5|4
1655820080000|2022-06-21 14:01:20|40751.7|40731.7|40749.2|40729.2|40754.2|40734.2|40749.2|40729.2|12
1655820090000|2022-06-21 14:01:30|40751.5|40731.5|40744|40724|40751.7|40731.7|40741.5|40721.5|5
1655820100000|2022-06-21 14:01:40|40741.5|40721.5|40736.2|40716.2|40741.5|40721.5|40731.2|40711.2|15
1655820110000|2022-06-21 14:01:50|40736.5|40716.5|40731.2|40711.2|40739|40719|40731.2|40711.2|6
1655820120000|2022-06-21 14:02:00|40729|40709|40724.2|40704.2|40729|40709|40721.5|40701.5|12
1655820130000|2022-06-21 14:02:10|40724|40704|40719.2|40699.2|40724|40704|40719|40699|31
1655820140000|2022-06-21 14:02:20|40719|40699|40723.5|40703.5|40723.7|40703.7|40719|40699|70
1655820150000|2022-06-21 14:02:30|40723.3|40703.3|40738.5|40718.5|40741.5|40721.5|40723.3|40703.3|12
1655820160000|2022-06-21 14:02:40|40738.7|40718.7|40741.2|40721.2|40741.2|40721.2|40738.3|40718.3|2
1655820170000|2022-06-21 14:02:50|40739.2|40719.2|40751.2|40731.2|40751.2|40731.2|40739.2|40719.2|7
1655820180000|2022-06-21 14:03:00|40748.7|40728.7|40756.2|40736.2|40756.2|40736.2|40748.7|40728.7|16
1655820190000|2022-06-21 14:03:10|40758.5|40738.5|40758.5|40738.5|40766.2|40746.2|40758.5|40738.5|12
1655820200000|2022-06-21 14:03:20|40758.7|40738.7|40758.5|40738.5|40758.7|40738.7|40758.3|40738.3|3
1655820210000|2022-06-21 14:03:30|40756.2|40736.2|40756|40736|40758.5|40738.5|40753.5|40733.5|7
1655820220000|2022-06-21 14:03:40|40753.5|40733.5|40741|40721|40753.5|40733.5|40740.8|40720.8|18
1655820230000|2022-06-21 14:03:50|40743.3|40723.3|40736|40716|40743.3|40723.3|40733.5|40713.5|3
1655820240000|2022-06-21 14:04:00|40738.5|40718.5|40736.2|40716.2|40738.5|40718.5|40733.7|40713.7|6
1655820250000|2022-06-21 14:04:10|40736|40716|40738.7|40718.7|40738.7|40718.7|40736|40716|2
1655820260000|2022-06-21 14:04:20|40736.5|40716.5|40731|40711|40738.7|40718.7|40731|40711|10
1655820270000|2022-06-21 14:04:30|40728.7|40708.7|40720.8|40700.8|40728.7|40708.7|40718.3|40698.3|3
1655820280000|2022-06-21 14:04:40|40721|40701|40718.3|40698.3|40721|40701|40718.3|40698.3|2
1655820290000|2022-06-21 14:04:50|40718.5|40698.5|40718.7|40698.7|40718.7|40698.7|40718.3|40698.3|9
1655820300000|2022-06-21 14:05:00|40718.3|40698.3|40713.5|40693.5|40718.7|40698.7|40713.5|40693.5|19
1655820310000|2022-06-21 14:05:10|40711.2|40691.2|40713.3|40693.3|40716|40696|40708.7|40688.7|13
1655820320000|2022-06-21 14:05:20|40711|40691|40708.7|40688.7|40713.5|40693.5|40706|40686|25
1655820330000|2022-06-21 14:05:30|40708.5|40688.5|40706|40686|40709|40689|40706|40686|8
1655820340000|2022-06-21 14:05:40|40708.5|40688.5|40706|40686|40708.5|40688.5|40703.5|40683.5|16
1655820350000|2022-06-21 14:05:50|40706.2|40686.2|40704|40684|40708.5|40688.5|40704|40684|24
1655820360000|2022-06-21 14:06:00|40703.5|40683.5|40703.7|40683.7|40703.7|40683.7|40698.7|40678.7|46
1655820370000|2022-06-21 14:06:10|40703.5|40683.5|40706.2|40686.2|40706.2|40686.2|40701.2|40681.2|3
1655820380000|2022-06-21 14:06:20|40706|40686|40698.7|40678.7|40706|40686|40698.7|40678.7|5
1655820390000|2022-06-21 14:06:30|40701.2|40681.2|40691.5|40671.5|40701.2|40681.2|40691.5|40671.5|27
1655820400000|2022-06-21 14:06:40|40694|40674|40684.2|40664.2|40694|40674|40679.2|40659.2|15
1655820410000|2022-06-21 14:06:50|40684|40664|40679.2|40659.2|40686.7|40666.7|40679.2|40659.2|9
1655820420000|2022-06-21 14:07:00|40681.7|40661.7|40681.7|40661.7|40681.7|40661.7|40679.2|40659.2|8
1655820430000|2022-06-21 14:07:10|40684.2|40664.2|40699.2|40679.2|40699.2|40679.2|40684.2|40664.2|8
1655820440000|2022-06-21 14:07:20|40699|40679|40696.7|40676.7|40701.7|40681.7|40696.7|40676.7|16
1655820450000|2022-06-21 14:07:30|40699.2|40679.2|40691.9|40671.9|40699.2|40679.2|40691.5|40671.5|10
1655820460000|2022-06-21 14:07:40|40691.7|40671.7|40688.5|40668.5|40691.7|40671.7|40688.5|40668.5|6
1655820470000|2022-06-21 14:07:50|40686.2|40666.2|40680.8|40660.8|40686.2|40666.2|40680.8|40660.8|8
1655820480000|2022-06-21 14:08:00|40681|40661|40680.8|40660.8|40683.5|40663.5|40680.8|40660.8|8
1655820490000|2022-06-21 14:08:10|40681|40661|40666|40646|40681|40661|40666|40646|25
1655820500000|2022-06-21 14:08:20|40666.2|40646.2|40663.5|40643.5|40668.5|40648.5|40663.5|40643.5|19
1655820510000|2022-06-21 14:08:30|40661.2|40641.2|40658.7|40638.7|40661.2|40641.2|40658.7|40638.7|7
1655820520000|2022-06-21 14:08:40|40661.2|40641.2|40671.2|40651.2|40671.2|40651.2|40661.2|40641.2|7
1655820530000|2022-06-21 14:08:50|40676|40656|40683.5|40663.5|40683.7|40663.7|40673.5|40653.5|22
1655820540000|2022-06-21 14:09:00|40683.7|40663.7|40691.2|40671.2|40691.2|40671.2|40683.7|40663.7|3
1655820550000|2022-06-21 14:09:10|40688.7|40668.7|40685.8|40665.8|40688.7|40668.7|40685.8|40665.8|2
1655820560000|2022-06-21 14:09:20|40685.6|40665.6|40673.5|40653.5|40685.6|40665.6|40673.5|40653.5|16
1655820570000|2022-06-21 14:09:30|40673.7|40653.7|40674|40654|40676.2|40656.2|40673.7|40653.7|26
1655820580000|2022-06-21 14:09:40|40673.7|40653.7|40671.5|40651.5|40674|40654|40671.5|40651.5|4
1655820590000|2022-06-21 14:09:50|40669|40649|40679|40659|40679|40659|40668.7|40648.7|7
1655820600000|2022-06-21 14:10:00|40676.5|40656.5|40671.5|40651.5|40676.5|40656.5|40671.5|40651.5|6
1655820610000|2022-06-21 14:10:10|40671.2|40651.2|40674.4|40654.4|40674.4|40654.4|40669|40649|13
1655820620000|2022-06-21 14:10:20|40674.2|40654.2|40671.5|40651.5|40674.2|40654.2|40671.5|40651.5|3
1655820630000|2022-06-21 14:10:30|40671.3|40651.3|40659|40639|40671.3|40651.3|40659|40639|35
1655820640000|2022-06-21 14:10:40|40661.9|40641.9|40668.8|40648.8|40668.8|40648.8|40661.7|40641.7|8
1655820650000|2022-06-21 14:10:50|40671.3|40651.3|40671.3|40651.3|40671.3|40651.3|40671.3|40651.3|1
1655820660000|2022-06-21 14:11:00|40676|40656|40686|40666|40691.5|40671.5|40676|40656|38
1655820670000|2022-06-21 14:11:10|40683.8|40663.8|40681.3|40661.3|40686.3|40666.3|40681.3|40661.3|9
1655820680000|2022-06-21 14:11:20|40683.5|40663.5|40701|40681|40701|40681|40683.5|40663.5|6
1655820690000|2022-06-21 14:11:30|40698.8|40678.8|40698.8|40678.8|40701.3|40681.3|40698.8|40678.8|4
1655820700000|2022-06-21 14:11:40|40701|40681|40694|40674|40701.3|40681.3|40693.8|40673.8|24
1655820710000|2022-06-21 14:11:50|40693.8|40673.8|40689|40669|40693.8|40673.8|40689|40669|3
1655820720000|2022-06-21 14:12:00|40689.2|40669.2|40686.3|40666.3|40689.2|40669.2|40686.3|40666.3|4
1655820730000|2022-06-21 14:12:10|40684|40664|40681.3|40661.3|40686.3|40666.3|40681.3|40661.3|3
1655820740000|2022-06-21 14:12:20|40683.8|40663.8|40683.8|40663.8|40683.8|40663.8|40681.3|40661.3|1
1655820750000|2022-06-21 14:12:30|40686.3|40666.3|40688.8|40668.8|40689|40669|40686.3|40666.3|12
1655820760000|2022-06-21 14:12:40|40689|40669|40691.5|40671.5|40691.5|40671.5|40688.8|40668.8|1
1655820770000|2022-06-21 14:12:50|40691.3|40671.3|40701.3|40681.3|40701.3|40681.3|40691.3|40671.3|16
1655820780000|2022-06-21 14:13:00|40704.2|40684.2|40724.2|40704.2|40724.2|40704.2|40704.2|40684.2|19
1655820790000|2022-06-21 14:13:10|40721.9|40701.9|40721.9|40701.9|40724.4|40704.4|40719.6|40699.6|15
1655820800000|2022-06-21 14:13:20|40724.4|40704.4|40724.4|40704.4|40724.8|40704.8|40721.9|40701.9|9
1655820810000|2022-06-21 14:13:30|40724.2|40704.2|40721.7|40701.7|40724.2|40704.2|40721.7|40701.7|2
1655820820000|2022-06-21 14:13:40|40721.5|40701.5|40716.7|40696.7|40721.9|40701.9|40716.7|40696.7|5
1655820830000|2022-06-21 14:13:50|40716.5|40696.5|40716.5|40696.5|40716.7|40696.7|40714.2|40694.2|11
1655820840000|2022-06-21 14:14:00|40716.9|40696.9|40769.6|40749.6|40769.6|40749.6|40716.9|40696.9|21
1655820850000|2022-06-21 14:14:10|40769.4|40749.4|40762.1|40742.1|40771.9|40751.9|40762.1|40742.1|16
1655820860000|2022-06-21 14:14:20|40761.9|40741.9|40744.2|40724.2|40761.9|40741.9|40744.2|40724.2|1
1655820870000|2022-06-21 14:14:30|40741.9|40721.9|40749.4|40729.4|40749.4|40729.4|40741.9|40721.9|18
1655820880000|2022-06-21 14:14:40|40749.2|40729.2|40739.4|40719.4|40749.2|40729.2|40739.2|40719.2|2
1655820890000|2022-06-21 14:14:50|40739.6|40719.6|40734.6|40714.6|40739.6|40719.6|40734.6|40714.6|5
1655820900000|2022-06-21 14:15:00|40734.8|40714.8|40750.1|40730.1|40750.1|40730.1|40734.8|40714.8|39
1655820910000|2022-06-21 14:15:10|40749.6|40729.6|40749.8|40729.8|40752.3|40732.3|40747.1|40727.1|17
1655820920000|2022-06-21 14:15:20|40750.1|40730.1|40747.3|40727.3|40752.3|40732.3|40745.1|40725.1|4
1655820930000|2022-06-21 14:15:30|40749.6|40729.6|40749.8|40729.8|40749.8|40729.8|40747.3|40727.3|11
1655820940000|2022-06-21 14:15:40|40749.6|40729.6|40742.1|40722.1|40749.6|40729.6|40742.1|40722.1|6
1655820950000|2022-06-21 14:15:50|40739.8|40719.8|40727.3|40707.3|40739.8|40719.8|40727.3|40707.3|6
1655820960000|2022-06-21 14:16:00|40727.6|40707.6|40717.3|40697.3|40729.6|40709.6|40717.3|40697.3|10
1655820970000|2022-06-21 14:16:10|40719.8|40699.8|40720.1|40700.1|40720.1|40700.1|40717.3|40697.3|1
1655820980000|2022-06-21 14:16:20|40719.8|40699.8|40719.4|40699.4|40721.7|40701.7|40714.6|40694.6|53
1655820990000|2022-06-21 14:16:30|40719.2|40699.2|40719.4|40699.4|40719.4|40699.4|40716.9|40696.9|1
1655821000000|2022-06-21 14:16:40|40719.2|40699.2|40716.9|40696.9|40719.2|40699.2|40716.9|40696.9|2
1655821010000|2022-06-21 14:16:50|40714.6|40694.6|40709.2|40689.2|40714.6|40694.6|40709.2|40689.2|1
1655821020000|2022-06-21 14:17:00|40709.4|40689.4|40714.6|40694.6|40714.6|40694.6|40709.2|40689.2|7
1655821030000|2022-06-21 14:17:10|40712.1|40692.1|40709.6|40689.6|40714.6|40694.6|40709.6|40689.6|10
1655821040000|2022-06-21 14:17:20|40709.2|40689.2|40709.2|40689.2|40709.6|40689.6|40709.2|40689.2|2
1655821060000|2022-06-21 14:17:40|40709.4|40689.4|40714.4|40694.4|40714.4|40694.4|40709.2|40689.2|13
1655821070000|2022-06-21 14:17:50|40714.6|40694.6|40714.4|40694.4|40726.7|40706.7|40714.4|40694.4|18
1655821080000|2022-06-21 14:18:00|40712.1|40692.1|40714.6|40694.6|40714.6|40694.6|40711.9|40691.9|11
1655821090000|2022-06-21 14:18:10|40714.8|40694.8|40714.8|40694.8|40714.8|40694.8|40714.8|40694.8|1
1655821100000|2022-06-21 14:18:20|40714.6|40694.6|40714.6|40694.6|40717.1|40697.1|40714.4|40694.4|7
1655821110000|2022-06-21 14:18:30|40714.4|40694.4|40712.1|40692.1|40714.4|40694.4|40711.9|40691.9|9
1655821120000|2022-06-21 14:18:40|40711.9|40691.9|40714.4|40694.4|40714.4|40694.4|40711.9|40691.9|13
1655821130000|2022-06-21 14:18:50|40714.6|40694.6|40717.3|40697.3|40717.3|40697.3|40714.6|40694.6|10
1655821140000|2022-06-21 14:19:00|40717.1|40697.1|40716.9|40696.9|40719.8|40699.8|40715.1|40695.1|104
1655821150000|2022-06-21 14:19:10|40719.6|40699.6|40724.6|40704.6|40731.9|40711.9|40717.1|40697.1|45
1655821160000|2022-06-21 14:19:20|40724.4|40704.4|40714.6|40694.6|40724.4|40704.4|40714.6|40694.6|7
1655821170000|2022-06-21 14:19:30|40716.9|40696.9|40711.9|40691.9|40716.9|40696.9|40709.4|40689.4|8
1655821180000|2022-06-21 14:19:40|40714.2|40694.2|40716.9|40696.9|40719.2|40699.2|40709.6|40689.6|6
1655821190000|2022-06-21 14:19:50|40719.2|40699.2|40714.4|40694.4|40719.2|40699.2|40712.1|40692.1|2
1655821200000|2022-06-21 14:20:00|40714.6|40694.6|40707.1|40687.1|40714.6|40694.6|40707.1|40687.1|22
1655821210000|2022-06-21 14:20:10|40706.9|40686.9|40697.1|40677.1|40706.9|40686.9|40697.1|40677.1|19
1655821220000|2022-06-21 14:20:20|40699.6|40679.6|40676.7|40656.7|40699.6|40679.6|40676.7|40656.7|22
1655821230000|2022-06-21 14:20:30|40676.9|40656.9|40699.4|40679.4|40699.6|40679.6|40676.9|40656.9|18
1655821240000|2022-06-21 14:20:40|40699.6|40679.6|40709.6|40689.6|40712.3|40692.3|40699.6|40679.6|5
1655821250000|2022-06-21 14:20:50|40709.4|40689.4|40709.6|40689.6|40712.1|40692.1|40709.4|40689.4|5
1655821260000|2022-06-21 14:21:00|40707.1|40687.1|40709.2|40689.2|40709.6|40689.6|40706.9|40686.9|3
1655821270000|2022-06-21 14:21:10|40709.4|40689.4|40704.6|40684.6|40709.4|40689.4|40699.6|40679.6|5
1655821280000|2022-06-21 14:21:20|40706.9|40686.9|40699.8|40679.8|40709.2|40689.2|40699.6|40679.6|2
1655821290000|2022-06-21 14:21:30|40702.3|40682.3|40702.3|40682.3|40702.3|40682.3|40699.6|40679.6|2
1655821300000|2022-06-21 14:21:40|40702.1|40682.1|40699.8|40679.8|40702.1|40682.1|40699.6|40679.6|1
1655821310000|2022-06-21 14:21:50|40699.6|40679.6|40700.1|40680.1|40702.3|40682.3|40699.6|40679.6|3
1655821320000|2022-06-21 14:22:00|40702.3|40682.3|40702.3|40682.3|40704.6|40684.6|40699.8|40679.8|12
1655821330000|2022-06-21 14:22:10|40704.6|40684.6|40710.1|40690.1|40710.1|40690.1|40702.3|40682.3|15
1655821340000|2022-06-21 14:22:20|40709.8|40689.8|40705.1|40685.1|40710.1|40690.1|40705.1|40685.1|10
1655821350000|2022-06-21 14:22:30|40707.3|40687.3|40719.8|40699.8|40719.8|40699.8|40705.1|40685.1|13
1655821360000|2022-06-21 14:22:40|40720.1|40700.1|40735.1|40715.1|40735.1|40715.1|40720.1|40700.1|18
1655821370000|2022-06-21 14:22:50|40735.3|40715.3|40732.6|40712.6|40740.1|40720.1|40732.6|40712.6|9
1655821380000|2022-06-21 14:23:00|40734.8|40714.8|40730.1|40710.1|40737.6|40717.6|40730.1|40710.1|20
1655821390000|2022-06-21 14:23:10|40732.6|40712.6|40737.6|40717.6|40740.1|40720.1|40732.6|40712.6|9
1655821400000|2022-06-21 14:23:20|40735.1|40715.1|40737.6|40717.6|40740.1|40720.1|40732.8|40712.8|49
1655821410000|2022-06-21 14:23:30|40740.1|40720.1|40747.3|40727.3|40747.3|40727.3|40740.1|40720.1|10
1655821420000|2022-06-21 14:23:40|40749.8|40729.8|40747.3|40727.3|40750.1|40730.1|40745.1|40725.1|4
1655821430000|2022-06-21 14:23:50|40745.1|40725.1|40744.9|40724.9|40747.3|40727.3|40744.8|40724.8|1
1655821440000|2022-06-21 14:24:00|40745.1|40725.1|40745.1|40725.1|40750.1|40730.1|40745.1|40725.1|12
1655821450000|2022-06-21 14:24:10|40744.9|40724.9|40722.6|40702.6|40744.9|40724.9|40722.6|40702.6|7
1655821460000|2022-06-21 14:24:20|40724.9|40704.9|40729.6|40709.6|40730.1|40710.1|40724.9|40704.9|10
1655821470000|2022-06-21 14:24:30|40727.4|40707.4|40719.9|40699.9|40727.4|40707.4|40719.9|40699.9|5
1655821480000|2022-06-21 14:24:40|40719.6|40699.6|40724.9|40704.9|40724.9|40704.9|40717.4|40697.4|16
1655821490000|2022-06-21 14:24:50|40725.1|40705.1|40722.4|40702.4|40725.1|40705.1|40722.4|40702.4|12
1655821500000|2022-06-21 14:25:00|40719.9|40699.9|40717.4|40697.4|40719.9|40699.9|40709.9|40689.9|5
1655821510000|2022-06-21 14:25:10|40719.6|40699.6|40724.9|40704.9|40724.9|40704.9|40719.6|40699.6|5
1655821520000|2022-06-21 14:25:20|40727.6|40707.6|40727.8|40707.8|40727.8|40707.8|40725.1|40705.1|21
1655821530000|2022-06-21 14:25:30|40727.6|40707.6|40727.4|40707.4|40730.1|40710.1|40727.4|40707.4|18
1655821540000|2022-06-21 14:25:40|40727.6|40707.6|40704.6|40684.6|40729.9|40709.9|40704.6|40684.6|20
1655821550000|2022-06-21 14:25:50|40705.1|40685.1|40699.6|40679.6|40707.4|40687.4|40699.6|40679.6|1
1655821560000|2022-06-21 14:26:00|40699.9|40679.9|40707.4|40687.4|40707.4|40687.4|40699.9|40679.9|3
1655821570000|2022-06-21 14:26:10|40707.6|40687.6|40717.4|40697.4|40719.9|40699.9|40707.4|40687.4|18
1655821580000|2022-06-21 14:26:20|40717.6|40697.6|40714.9|40694.9|40719.6|40699.6|40714.9|40694.9|2
1655821590000|2022-06-21 14:26:30|40717.6|40697.6|40714.9|40694.9|40717.6|40697.6|40714.9|40694.9|3
1655821600000|2022-06-21 14:26:40|40714.6|40694.6|40709.2|40689.2|40714.6|40694.6|40709.2|40689.2|7
1655821610000|2022-06-21 14:26:50|40709|40689|40690.1|40670.1|40709.2|40689.2|40690.1|40670.1|11
1655821620000|2022-06-21 14:27:00|40687.8|40667.8|40689.6|40669.6|40690.1|40670.1|40687.4|40667.4|8
1655821630000|2022-06-21 14:27:10|40687.4|40667.4|40677.4|40657.4|40687.4|40667.4|40677.4|40657.4|8
1655821640000|2022-06-21 14:27:20|40679.6|40659.6|40679.9|40659.9|40679.9|40659.9|40677.4|40657.4|5
1655821650000|2022-06-21 14:27:30|40679.6|40659.6|40680.1|40660.1|40680.1|40660.1|40679.6|40659.6|18
1655821660000|2022-06-21 14:27:40|40682.4|40662.4|40684.6|40664.6|40684.9|40664.9|40682.4|40662.4|1
1655821670000|2022-06-21 14:27:50|40684.9|40664.9|40687.1|40667.1|40687.1|40667.1|40684.9|40664.9|20
1655821680000|2022-06-21 14:28:00|40682.6|40662.6|40679.9|40659.9|40682.6|40662.6|40679.9|40659.9|2
1655821690000|2022-06-21 14:28:10|40679.6|40659.6|40674.9|40654.9|40679.6|40659.6|40674.9|40654.9|18
1655821700000|2022-06-21 14:28:20|40674.6|40654.6|40677.4|40657.4|40677.4|40657.4|40674.6|40654.6|4
1655821710000|2022-06-21 14:28:30|40675.1|40655.1|40679.6|40659.6|40679.6|40659.6|40675.1|40655.1|4
1655821720000|2022-06-21 14:28:40|40679.9|40659.9|40682.1|40662.1|40682.1|40662.1|40679.9|40659.9|3
1655821730000|2022-06-21 14:28:50|40684.6|40664.6|40682.1|40662.1|40684.6|40664.6|40682.1|40662.1|3
1655821740000|2022-06-21 14:29:00|40679.9|40659.9|40679.9|40659.9|40684.6|40664.6|40677.6|40657.6|19
1655821750000|2022-06-21 14:29:10|||||||||1
1655821760000|2022-06-21 14:29:20|40684.9|40664.9|40692.4|40672.4|40692.4|40672.4|40684.9|40664.9|12
1655821770000|2022-06-21 14:29:30|40689.9|40669.9|40689.9|40669.9|40692.1|40672.1|40689.6|40669.6|1
1655821780000|2022-06-21 14:29:40|||||||||9
1655821790000|2022-06-21 14:29:50|40689.6|40669.6|40689.6|40669.6|40692.4|40672.4|40689.6|40669.6|5
1655821800000|2022-06-21 14:30:00|40687.4|40667.4|40697.6|40677.6|40697.8|40677.8|40687.4|40667.4|6
1655821810000|2022-06-21 14:30:10|40699.9|40679.9|40704.9|40684.9|40704.9|40684.9|40695.3|40675.3|5
1655821820000|2022-06-21 14:30:20|40705.1|40685.1|40704.9|40684.9|40707.4|40687.4|40704.9|40684.9|12
1655821830000|2022-06-21 14:30:30|40704.6|40684.6|40707.1|40687.1|40707.1|40687.1|40702.4|40682.4|2
1655821840000|2022-06-21 14:30:40|40704.9|40684.9|40702.1|40682.1|40704.9|40684.9|40702.1|40682.1|0
1655821850000|2022-06-21 14:30:50|40701.9|40681.9|40702.4|40682.4|40704.6|40684.6|40701.9|40681.9|3
1655821860000|2022-06-21 14:31:00|40700.1|40680.1|40702.4|40682.4|40702.4|40682.4|40699.9|40679.9|12
1655821870000|2022-06-21 14:31:10|40700.1|40680.1|40697.4|40677.4|40700.1|40680.1|40697.4|40677.4|2
1655821880000|2022-06-21 14:31:20|40695.1|40675.1|40695.1|40675.1|40695.1|40675.1|40692.8|40672.8|2
1655821890000|2022-06-21 14:31:30|40692.8|40672.8|40694.9|40674.9|40695.1|40675.1|40690.3|40670.3|2
1655821900000|2022-06-21 14:31:40|40695.1|40675.1|40694.9|40674.9|40699.6|40679.6|40694.9|40674.9|10
1655821910000|2022-06-21 14:31:50|40694.6|40674.6|40689.6|40669.6|40694.6|40674.6|40689.6|40669.6|8
1655821920000|2022-06-21 14:32:00|40689.9|40669.9|40697.4|40677.4|40697.4|40677.4|40689.9|40669.9|7
1655821930000|2022-06-21 14:32:10|40697.1|40677.1|40714.9|40694.9|40714.9|40694.9|40697.1|40677.1|5
1655821940000|2022-06-21 14:32:20|40715.1|40695.1|40722.4|40702.4|40722.4|40702.4|40715.1|40695.1|15
1655821950000|2022-06-21 14:32:30|40720.1|40700.1|40724.6|40704.6|40724.9|40704.9|40719.9|40699.9|2
1655821960000|2022-06-21 14:32:40|40724.4|40704.4|40719.9|40699.9|40724.4|40704.4|40719.9|40699.9|1
1655821970000|2022-06-21 14:32:50|40722.1|40702.1|40722.6|40702.6|40724.9|40704.9|40722.1|40702.1|9
1655821980000|2022-06-21 14:33:00|40722.8|40702.8|40724.6|40704.6|40724.9|40704.9|40722.4|40702.4|12
1655821990000|2022-06-21 14:33:10|40724.4|40704.4|40719.6|40699.6|40724.4|40704.4|40719.6|40699.6|5
1655822000000|2022-06-21 14:33:20|40714.6|40694.6|40714.6|40694.6|40714.6|40694.6|40712.1|40692.1|5
1655822010000|2022-06-21 14:33:30|40712.1|40692.1|40709.9|40689.9|40712.1|40692.1|40709.9|40689.9|1
1655822020000|2022-06-21 14:33:40|40710.1|40690.1|40702.4|40682.4|40710.1|40690.1|40700.3|40680.3|12
1655822030000|2022-06-21 14:33:50|40702.6|40682.6|40704.9|40684.9|40707.4|40687.4|40702.6|40682.6|1
1655822040000|2022-06-21 14:34:00|40705.1|40685.1|40712.4|40692.4|40712.4|40692.4|40705.1|40685.1|8
1655822050000|2022-06-21 14:34:10|40714.6|40694.6|40699.9|40679.9|40714.9|40694.9|40699.9|40679.9|13
1655822060000|2022-06-21 14:34:20|40699.6|40679.6|40690.3|40670.3|40699.6|40679.6|40690.3|40670.3|147
1655822070000|2022-06-21 14:34:30|40690.1|40670.1|40685.1|40665.1|40690.1|40670.1|40685.1|40665.1|14
1655822080000|2022-06-21 14:34:40|40682.8|40662.8|40687.8|40667.8|40687.8|40667.8|40682.8|40662.8|14
1655822090000|2022-06-21 14:34:50|40687.6|40667.6|40700.5|40680.5|40700.5|40680.5|40687.6|40667.6|2
1655822100000|2022-06-21 14:35:00|40702.6|40682.6|40707.8|40687.8|40707.8|40687.8|40700.5|40680.5|34
1655822110000|2022-06-21 14:35:10|40707.4|40687.4|40707.4|40687.4|40707.4|40687.4|40707.4|40687.4|0
1655822120000|2022-06-21 14:35:20|40704.9|40684.9|40700.3|40680.3|40704.9|40684.9|40697.6|40677.6|6
1655822140000|2022-06-21 14:35:40|40702.8|40682.8|40705.5|40685.5|40705.5|40685.5|40702.8|40682.8|1
1655822150000|2022-06-21 14:35:50|40705.7|40685.7|40715.3|40695.3|40715.3|40695.3|40705.7|40685.7|16
1655822160000|2022-06-21 14:36:00|40713|40693|40718|40698|40720.5|40700.5|40713|40693|23
1655822170000|2022-06-21 14:36:10|40717.8|40697.8|40722.8|40702.8|40723|40703|40717.8|40697.8|5
1655822180000|2022-06-21 14:36:20|40723|40703|40725.5|40705.5|40725.5|40705.5|40722.8|40702.8|0
1655822190000|2022-06-21 14:36:30|40727.8|40707.8|40728|40708|40728|40708|40725.5|40705.5|14
1655822200000|2022-06-21 14:36:40|40730.3|40710.3|40725.1|40705.1|40730.3|40710.3|40725.1|40705.1|3
1655822210000|2022-06-21 14:36:50|40725.3|40705.3|40730.1|40710.1|40730.1|40710.1|40725.1|40705.1|6
1655822220000|2022-06-21 14:37:00|40730.5|40710.5|40770.5|40750.5|40772.8|40752.8|40730.5|40710.5|36
1655822230000|2022-06-21 14:37:10|40772.8|40752.8|40777.8|40757.8|40785.7|40765.7|40772.8|40752.8|19
1655822240000|2022-06-21 14:37:20|40780.1|40760.1|40777.8|40757.8|40780.3|40760.3|40777.8|40757.8|16
1655822250000|2022-06-21 14:37:30|40780.3|40760.3|40798|40778|40798.2|40778.2|40780.3|40760.3|21
1655822260000|2022-06-21 14:37:40|40798.2|40778.2|40813.2|40793.2|40813.2|40793.2|40798.2|40778.2|110
1655822270000|2022-06-21 14:37:50|40815.7|40795.7|40818.4|40798.4|40818.4|40798.4|40815.7|40795.7|23
1655822280000|2022-06-21 14:38:00|40820.7|40800.7|40820.9|40800.9|40825.7|40805.7|40818.2|40798.2|49
1655822290000|2022-06-21 14:38:10|40825.5|40805.5|40825.9|40805.9|40830.7|40810.7|40823.2|40803.2|22
1655822300000|2022-06-21 14:38:20|40828.4|40808.4|40825.7|40805.7|40830.9|40810.9|40825.7|40805.7|52
1655822310000|2022-06-21 14:38:30|40825.5|40805.5|40813.7|40793.7|40825.7|40805.7|40813.7|40793.7|5
1655822320000|2022-06-21 14:38:40|40813.9|40793.9|40816.6|40796.6|40816.6|40796.6|40813.9|40793.9|13
1655822330000|2022-06-21 14:38:50|40819.1|40799.1|40821.2|40801.2|40823.7|40803.7|40819.1|40799.1|10
1655822340000|2022-06-21 14:39:00|40820.9|40800.9|40821.2|40801.2|40821.2|40801.2|40816.4|40796.4|4
1655822350000|2022-06-21 14:39:10|40821.4|40801.4|40818.4|40798.4|40821.4|40801.4|40818.4|40798.4|8
1655822360000|2022-06-21 14:39:20|40818.7|40798.7|40816.2|40796.2|40818.7|40798.7|40816.2|40796.2|16
1655822370000|2022-06-21 14:39:30|40813.9|40793.9|40806.6|40786.6|40813.9|40793.9|40806.6|40786.6|4
1655822380000|2022-06-21 14:39:40|40806.4|40786.4|40805.9|40785.9|40806.4|40786.4|40805.9|40785.9|29
1655822390000|2022-06-21 14:39:50|40805.7|40785.7|40793.9|40773.9|40805.7|40785.7|40793.9|40773.9|7
1655822400000|2022-06-21 14:40:00|40791.4|40771.4|40798.7|40778.7|40798.7|40778.7|40791.4|40771.4|19
1655822410000|2022-06-21 14:40:10|40800.9|40780.9|40800.9|40780.9|40803.4|40783.4|40800.9|40780.9|19
1655822420000|2022-06-21 14:40:20|40800.5|40780.5|40793.7|40773.7|40800.5|40780.5|40793.7|40773.7|90
1655822430000|2022-06-21 14:40:30|40793.9|40773.9|40796.4|40776.4|40796.4|40776.4|40793.9|40773.9|17
1655822440000|2022-06-21 14:40:40|40846.4|40826.4|40853.9|40833.9|40853.9|40833.9|40845.9|40825.9|26
1655822450000|2022-06-21 14:40:50|40859.1|40839.1|40883.9|40863.9|40888.7|40868.7|40858.9|40838.9|56
1655822460000|2022-06-21 14:41:00|40886.2|40866.2|40893.7|40873.7|40893.9|40873.9|40886.2|40866.2|105
1655822470000|2022-06-21 14:41:10|40891.4|40871.4|40908.9|40888.9|40911.6|40891.6|40889.1|40869.1|38
1655822480000|2022-06-21 14:41:20|40906.6|40886.6|40906.6|40886.6|40914.1|40894.1|40901.6|40881.6|188
1655822490000|2022-06-21 14:41:30|40906.8|40886.8|40899.5|40879.5|40906.8|40886.8|40889.3|40869.3|28
1655822500000|2022-06-21 14:41:40|40901.8|40881.8|40896.4|40876.4|40901.8|40881.8|40896.4|40876.4|17
1655822510000|2022-06-21 14:41:50|40896.6|40876.6|40904.5|40884.5|40904.5|40884.5|40896.6|40876.6|15
1655822520000|2022-06-21 14:42:00|40906.8|40886.8|40902.2|40882.2|40909.3|40889.3|40897|40877|24
1655822530000|2022-06-21 14:42:10|40904.7|40884.7|40902.2|40882.2|40919.5|40899.5|40899.7|40879.7|67
1655822540000|2022-06-21 14:42:20|40907.2|40887.2|40894.7|40874.7|40912|40892|40894.7|40874.7|66
1655822550000|2022-06-21 14:42:30|40897|40877|40892.5|40872.5|40897.2|40877.2|40892.5|40872.5|22
1655822560000|2022-06-21 14:42:40|40890|40870|40889.7|40869.7|40890|40870|40889.7|40869.7|27
1655822570000|2022-06-21 14:42:50|40887.5|40867.5|40885|40865|40887.5|40867.5|40885|40865|5
1655822580000|2022-06-21 14:43:00|40887.5|40867.5|40887.5|40867.5|40887.7|40867.7|40882.7|40862.7|7
1655822590000|2022-06-21 14:43:10|40885|40865|40867.7|40847.7|40885|40865|40867.7|40847.7|24
1655822600000|2022-06-21 14:43:20|40867.9|40847.9|40867.9|40847.9|40870.2|40850.2|40865.2|40845.2|26
1655822610000|2022-06-21 14:43:30|40868.1|40848.1|40860.4|40840.4|40868.1|40848.1|40857.9|40837.9|81
1655822620000|2022-06-21 14:43:40|40860.2|40840.2|40858.1|40838.1|40862.7|40842.7|40858.1|40838.1|17
1655822630000|2022-06-21 14:43:50|40862.9|40842.9|40860.4|40840.4|40862.9|40842.9|40858.1|40838.1|14
1655822640000|2022-06-21 14:44:00|40862.9|40842.9|40845.2|40825.2|40862.9|40842.9|40845.2|40825.2|93
1655822650000|2022-06-21 14:44:10|40842.7|40822.7|40829.3|40809.3|40842.7|40822.7|40826.8|40806.8|47
1655822660000|2022-06-21 14:44:20|40829.5|40809.5|40814.3|40794.3|40829.5|40809.5|40814.3|40794.3|31
1655822670000|2022-06-21 14:44:30|40814.1|40794.1|40819.7|40799.7|40819.7|40799.7|40812|40792|6
1655822680000|2022-06-21 14:44:40|40820.2|40800.2|40827.2|40807.2|40827.2|40807.2|40820|40800|16
1655822690000|2022-06-21 14:44:50|40824.7|40804.7|40826.8|40806.8|40827.2|40807.2|40824.5|40804.5|56
1655822700000|2022-06-21 14:45:00|40827|40807|40806.8|40786.8|40829.3|40809.3|40806.6|40786.6|39
1655822710000|2022-06-21 14:45:10|40806.6|40786.6|40806.2|40786.2|40808.5|40788.5|40798.9|40778.9|18
1655822720000|2022-06-21 14:45:20|40806.4|40786.4|40811.4|40791.4|40813.7|40793.7|40806.4|40786.4|22
1655822730000|2022-06-21 14:45:30|40811.6|40791.6|40811.4|40791.4|40813.9|40793.9|40806.4|40786.4|13
1655822740000|2022-06-21 14:45:40|||||||||3
1655822750000|2022-06-21 14:45:50|40813.9|40793.9|40811.6|40791.6|40816.6|40796.6|40811.6|40791.6|13
1655822760000|2022-06-21 14:46:00|40814.1|40794.1|40831.8|40811.8|40834.5|40814.5|40814.1|40794.1|30
1655822770000|2022-06-21 14:46:10|40832|40812|40840|40820|40842.2|40822.2|40831.8|40811.8|19
1655822780000|2022-06-21 14:46:20|40842.2|40822.2|40837.2|40817.2|40842.2|40822.2|40837.2|40817.2|0
1655822790000|2022-06-21 14:46:30|40837.5|40817.5|40837.2|40817.2|40842.2|40822.2|40837.2|40817.2|17
1655822800000|2022-06-21 14:46:40|40839.5|40819.5|40842.2|40822.2|40842.2|40822.2|40839.5|40819.5|1
1655822810000|2022-06-21 14:46:50|40842|40822|40837.2|40817.2|40842|40822|40835|40815|4
1655822820000|2022-06-21 14:47:00|40837|40817|40824.8|40804.8|40837|40817|40824.5|40804.5|14
1655822830000|2022-06-21 14:47:10|40827|40807|40824.5|40804.5|40829.5|40809.5|40824.5|40804.5|12
1655822840000|2022-06-21 14:47:20|40824.8|40804.8|40819.5|40799.5|40824.8|40804.8|40819.5|40799.5|14
1655822850000|2022-06-21 14:47:30|40819.8|40799.8|40819.8|40799.8|40819.8|40799.8|40817.5|40797.5|13
1655822860000|2022-06-21 14:47:40|40817.3|40797.3|40819.5|40799.5|40819.5|40799.5|40817.3|40797.3|51
1655822870000|2022-06-21 14:47:50|40817.3|40797.3|40807|40787|40817.3|40797.3|40806.8|40786.8|12
1655822880000|2022-06-21 14:48:00|40809.3|40789.3|40807|40787|40809.3|40789.3|40804.5|40784.5|1
1655822890000|2022-06-21 14:48:10|40804.5|40784.5|40809.3|40789.3|40809.3|40789.3|40804.5|40784.5|6
1655822900000|2022-06-21 14:48:20|40809.5|40789.5|40809.3|40789.3|40809.5|40789.5|40809.3|40789.3|7
1655822910000|2022-06-21 14:48:30|40809.5|40789.5|40824.1|40804.1|40824.1|40804.1|40809.3|40789.3|9
1655822920000|2022-06-21 14:48:40|40829.1|40809.1|40840|40820|40840|40820|40829.1|40809.1|15
1655822930000|2022-06-21 14:48:50|40840.2|40820.2|40837|40817|40840.2|40820.2|40837|40817|4
1655822940000|2022-06-21 14:49:00|40834.5|40814.5|40832.3|40812.3|40837.3|40817.3|40829.8|40809.8|21
1655822950000|2022-06-21 14:49:10|40835|40815|40837.5|40817.5|40837.5|40817.5|40835|40815|16
1655822960000|2022-06-21 14:49:20|40837.7|40817.7|40839.5|40819.5|40845|40825|40837.7|40817.7|58
1655822970000|2022-06-21 14:49:30|40839.8|40819.8|40837.3|40817.3|40839.8|40819.8|40835|40815|22
1655822980000|2022-06-21 14:49:40|40834.8|40814.8|40819.8|40799.8|40834.8|40814.8|40819.8|40799.8|13
1655822990000|2022-06-21 14:49:50|40819.5|40799.5|40819.5|40799.5|40819.5|40799.5|40816.8|40796.8|6
1655823000000|2022-06-21 14:50:00|40819.8|40799.8|40819.5|40799.5|40821.8|40801.8|40819.1|40799.1|23
1655823010000|2022-06-21 14:50:10|40817|40797|40804.1|40784.1|40817|40797|40804.1|40784.1|25
1655823020000|2022-06-21 14:50:20|40801.6|40781.6|40791.8|40771.8|40801.6|40781.6|40791.8|40771.8|14
1655823030000|2022-06-21 14:50:30|40792|40772|40794.5|40774.5|40794.5|40774.5|40791.8|40771.8|2
1655823040000|2022-06-21 14:50:40|40797|40777|40805|40785|40805|40785|40797|40777|74
1655823050000|2022-06-21 14:50:50|40807.5|40787.5|40802.3|40782.3|40807.5|40787.5|40802.3|40782.3|1
1655823060000|2022-06-21 14:51:00|40800|40780|40789.8|40769.8|40800|40780|40787.3|40767.3|17
1655823070000|2022-06-21 14:51:10|40792.3|40772.3|40795|40775|40797.7|40777.7|40792.3|40772.3|20
1655823080000|2022-06-21 14:51:20|40794.8|40774.8|40792.3|40772.3|40794.8|40774.8|40790|40770|1
1655823090000|2022-06-21 14:51:30|40790|40770|40792.3|40772.3|40792.5|40772.5|40790|40770|2
1655823100000|2022-06-21 14:51:40|40792|40772|40792.5|40772.5|40792.7|40772.7|40789.8|40769.8|7
1655823110000|2022-06-21 14:51:50|40792.3|40772.3|40787.7|40767.7|40795|40775|40787.7|40767.7|12
1655823120000|2022-06-21 14:52:00|40787.5|40767.5|40787.3|40767.3|40790|40770|40785.2|40765.2|22
1655823130000|2022-06-21 14:52:10|40785|40765|40782.3|40762.3|40785|40765|40782.3|40762.3|1
1655823140000|2022-06-21 14:52:20|40785|40765|40787.3|40767.3|40787.3|40767.3|40784.8|40764.8|3
1655823150000|2022-06-21 14:52:30|40787.5|40767.5|40787.5|40767.5|40790|40770|40787.5|40767.5|4
1655823160000|2022-06-21 14:52:40|40785.2|40765.2|40784.8|40764.8|40787.5|40767.5|40784.8|40764.8|15
1655823170000|2022-06-21 14:52:50|40784.5|40764.5|40777.9|40757.9|40784.5|40764.5|40777.7|40757.7|5
1655823180000|2022-06-21 14:53:00|40777.7|40757.7|40775.2|40755.2|40780|40760|40775.2|40755.2|13
1655823190000|2022-06-21 14:53:10|40775|40755|40765.2|40745.2|40775|40755|40760|40740|17
1655823200000|2022-06-21 14:53:20|40767.5|40747.5|40767.3|40747.3|40767.5|40747.5|40762.3|40742.3|2
1655823210000|2022-06-21 14:53:30|40767.5|40747.5|40762.9|40742.9|40767.7|40747.7|40762.9|40742.9|30
1655823220000|2022-06-21 14:53:40|40760.4|40740.4|40765.2|40745.2|40765.2|40745.2|40760.4|40740.4|2
1655823230000|2022-06-21 14:53:50|40762.7|40742.7|40762.7|40742.7|40767.7|40747.7|40762.5|40742.5|2
1655823240000|2022-06-21 14:54:00|40760.4|40740.4|40767.9|40747.9|40767.9|40747.9|40760.2|40740.2|7
1655823250000|2022-06-21 14:54:10|40765.4|40745.4|40757.9|40737.9|40765.4|40745.4|40757.7|40737.7|23
1655823260000|2022-06-21 14:54:20|40757.7|40737.7|40755.4|40735.4|40758.1|40738.1|40752.9|40732.9|27
1655823270000|2022-06-21 14:54:30|40753.1|40733.1|40745.4|40725.4|40753.1|40733.1|40745.4|40725.4|13
1655823280000|2022-06-21 14:54:40|40747.9|40727.9|40750.4|40730.4|40750.6|40730.6|40745.6|40725.6|4
1655823290000|2022-06-21 14:54:50|40748.1|40728.1|40748.1|40728.1|40750.6|40730.6|40748.1|40728.1|12
1655823300000|2022-06-21 14:55:00|40748.3|40728.3|40750.6|40730.6|40753.1|40733.1|40748.1|40728.1|20
1655823310000|2022-06-21 14:55:10|40748.1|40728.1|40747.9|40727.9|40748.1|40728.1|40747.9|40727.9|6
1655823320000|2022-06-21 14:55:20|40745.4|40725.4|40735.8|40715.8|40745.4|40725.4|40735.8|40715.8|6
1655823330000|2022-06-21 14:55:30|40733.1|40713.1|40730.6|40710.6|40733.1|40713.1|40730.4|40710.4|10
1655823340000|2022-06-21 14:55:40|40730.4|40710.4|40732.9|40712.9|40735.4|40715.4|40727.9|40707.9|22
1655823350000|2022-06-21 14:55:50|40730.4|40710.4|40720.4|40700.4|40730.4|40710.4|40720.4|40700.4|8
1655823360000|2022-06-21 14:56:00|40720.6|40700.6|40725.4|40705.4|40725.4|40705.4|40720.4|40700.4|15
1655823370000|2022-06-21 14:56:10|40722.9|40702.9|40723.1|40703.1|40727.9|40707.9|40722.9|40702.9|1
1655823380000|2022-06-21 14:56:20|40727.9|40707.9|40728.1|40708.1|40730.6|40710.6|40727.9|40707.9|2
1655823390000|2022-06-21 14:56:30|40730.4|40710.4|40733.1|40713.1|40733.1|40713.1|40727.9|40707.9|11
1655823400000|2022-06-21 14:56:40|40732.9|40712.9|40733.1|40713.1|40733.1|40713.1|40732.9|40712.9|2
1655823410000|2022-06-21 14:56:50|40732.9|40712.9|40735.6|40715.6|40735.6|40715.6|40730.6|40710.6|31
1655823420000|2022-06-21 14:57:00|40733.1|40713.1|40730.4|40710.4|40733.1|40713.1|40730.4|40710.4|30
1655823430000|2022-06-21 14:57:10|40728.1|40708.1|40732.9|40712.9|40732.9|40712.9|40727.9|40707.9|3
1655823440000|2022-06-21 14:57:20|40730.6|40710.6|40727.9|40707.9|40732.9|40712.9|40727.9|40707.9|24
1655823450000|2022-06-21 14:57:30|40725.6|40705.6|40723.1|40703.1|40725.6|40705.6|40718.6|40698.6|7
1655823460000|2022-06-21 14:57:40|40725.4|40705.4|40733.1|40713.1|40733.1|40713.1|40725.4|40705.4|5
1655823480000|2022-06-21 14:58:00|40738.1|40718.1|40723.1|40703.1|40740.6|40720.6|40723.1|40703.1|18
1655823490000|2022-06-21 14:58:10|40722.9|40702.9|40722.9|40702.9|40723.1|40703.1|40722.9|40702.9|6
1655823500000|2022-06-21 14:58:20|40722.7|40702.7|40713.1|40693.1|40723.1|40703.1|40712.9|40692.9|6
1655823510000|2022-06-21 14:58:30|40713.3|40693.3|40705.6|40685.6|40717.9|40697.9|40705.6|40685.6|14
1655823520000|2022-06-21 14:58:40|40707.9|40687.9|40708.3|40688.3|40708.3|40688.3|40705.6|40685.6|6
1655823530000|2022-06-21 14:58:50|40710.6|40690.6|40718.1|40698.1|40718.1|40698.1|40710.6|40690.6|10
1655823540000|2022-06-21 14:59:00|40718.6|40698.6|40717.9|40697.9|40725.4|40705.4|40715.8|40695.8|7
1655823550000|2022-06-21 14:59:10|40715.6|40695.6|40713.1|40693.1|40718.1|40698.1|40713.1|40693.1|16
1655823560000|2022-06-21 14:59:20|40712.9|40692.9|40713.1|40693.1|40715.4|40695.4|40712.9|40692.9|1
1655823570000|2022-06-21 14:59:30|40713.3|40693.3|40718.1|40698.1|40718.1|40698.1|40713.3|40693.3|5
1655823580000|2022-06-21 14:59:40|40717.9|40697.9|40713.1|40693.1|40717.9|40697.9|40713.1|40693.1|9
1655823590000|2022-06-21 14:59:50|40712.9|40692.9|40703.6|40683.6|40712.9|40692.9|40703.3|40683.3|33
1655823600000|2022-06-21 15:00:00|40703.3|40683.3|40728.6|40708.6|40728.6|40708.6|40703.3|40683.3|21
1655823610000|2022-06-21 15:00:10|40728.8|40708.8|40733.6|40713.6|40736.3|40716.3|40728.8|40708.8|24
1655823620000|2022-06-21 15:00:20|40733.8|40713.8|40733.6|40713.6|40733.8|40713.8|40728.6|40708.6|23
1655823630000|2022-06-21 15:00:30|40733.3|40713.3|40746.1|40726.1|40746.1|40726.1|40733.3|40713.3|24
1655823640000|2022-06-21 15:00:40|40748.3|40728.3|40748.6|40728.6|40748.6|40728.6|40748.3|40728.3|6
1655823650000|2022-06-21 15:00:50|40746.1|40726.1|40751.1|40731.1|40751.1|40731.1|40746.1|40726.1|3
1655823660000|2022-06-21 15:01:00|40748.3|40728.3|40748.6|40728.6|40748.6|40728.6|40748.3|40728.3|5
1655823670000|2022-06-21 15:01:10|40748.8|40728.8|40751.1|40731.1|40751.1|40731.1|40748.3|40728.3|6
1655823680000|2022-06-21 15:01:20|40751.3|40731.3|40748.1|40728.1|40751.3|40731.3|40748.1|40728.1|12
1655823690000|2022-06-21 15:01:30|40745.8|40725.8|40735.8|40715.8|40745.8|40725.8|40735.8|40715.8|10
1655823700000|2022-06-21 15:01:40|40738.3|40718.3|40743.3|40723.3|40743.3|40723.3|40738.3|40718.3|1
1655823710000|2022-06-21 15:01:50|40743.6|40723.6|40743.3|40723.3|40748.1|40728.1|40743.3|40723.3|2
1655823720000|2022-06-21 15:02:00|40743.6|40723.6|40738.1|40718.1|40743.6|40723.6|40736.3|40716.3|17
1655823730000|2022-06-21 15:02:10|40735.8|40715.8|40741.1|40721.1|40741.1|40721.1|40735.8|40715.8|3
1655823740000|2022-06-21 15:02:20|40740.8|40720.8|40735.8|40715.8|40741.1|40721.1|40735.8|40715.8|6
1655823750000|2022-06-21 15:02:30|40736.1|40716.1|40738.6|40718.6|40741.1|40721.1|40736.1|40716.1|12
1655823760000|2022-06-21 15:02:40|40738.1|40718.1|40733.6|40713.6|40738.1|40718.1|40733.3|40713.3|27
1655823770000|2022-06-21 15:02:50|40733.3|40713.3|40733.6|40713.6|40736.1|40716.1|40731.1|40711.1|21
1655823780000|2022-06-21 15:03:00|40733.8|40713.8|40735.8|40715.8|40738.3|40718.3|40733.8|40713.8|8
1655823790000|2022-06-21 15:03:10|40735.6|40715.6|40723.3|40703.3|40735.8|40715.8|40723.3|40703.3|39
1655823800000|2022-06-21 15:03:20|40723.1|40703.1|40723.3|40703.3|40723.3|40703.3|40718.6|40698.6|0
1655823810000|2022-06-21 15:03:30|40725.6|40705.6|40723.6|40703.6|40726.3|40706.3|40723.6|40703.6|5
1655823820000|2022-06-21 15:03:40|40723.3|40703.3|40723.3|40703.3|40723.6|40703.6|40720.8|40700.8|11
1655823830000|2022-06-21 15:03:50|40720.8|40700.8|40713.8|40693.8|40720.8|40700.8|40713.8|40693.8|4
1655823840000|2022-06-21 15:04:00|40713.6|40693.6|40716.3|40696.3|40718.8|40698.8|40713.6|40693.6|9
1655823850000|2022-06-21 15:04:10|40716.1|40696.1|40716.3|40696.3|40718.6|40698.6|40714|40694|2
1655823860000|2022-06-21 15:04:20|40714|40694|40716.3|40696.3|40716.5|40696.5|40713.8|40693.8|14
1655823870000|2022-06-21 15:04:30|40716.5|40696.5|40716.3|40696.3|40716.5|40696.5|40716.3|40696.3|0
1655823880000|2022-06-21 15:04:40|||||||||5
1655823890000|2022-06-21 15:04:50|40716.1|40696.1|40711.1|40691.1|40716.1|40696.1|40711.1|40691.1|10
1655823900000|2022-06-21 15:05:00|40710.8|40690.8|40716.1|40696.1|40716.1|40696.1|40710.8|40690.8|2
1655823910000|2022-06-21 15:05:10|40718.3|40698.3|40703.8|40683.8|40718.3|40698.3|40703.8|40683.8|16
1655823920000|2022-06-21 15:05:20|40703.6|40683.6|40701.3|40681.3|40703.6|40683.6|40701.3|40681.3|6
1655823930000|2022-06-21 15:05:30|40698.8|40678.8|40703.6|40683.6|40703.6|40683.6|40698.8|40678.8|10
1655823940000|2022-06-21 15:05:40|40699|40679|40699|40679|40701.1|40681.1|40699|40679|1
1655823950000|2022-06-21 15:05:50|40698.8|40678.8|40700.6|40680.6|40703.3|40683.3|40698.8|40678.8|63
1655823960000|2022-06-21 15:06:00|40700.8|40680.8|40703.1|40683.1|40703.3|40683.3|40698.3|40678.3|13
1655823970000|2022-06-21 15:06:10|40703.3|40683.3|40698.6|40678.6|40703.3|40683.3|40698.1|40678.1|34
1655823980000|2022-06-21 15:06:20|40696.1|40676.1|40696.1|40676.1|40696.1|40676.1|40696.1|40676.1|1
1655823990000|2022-06-21 15:06:30|40698.6|40678.6|40703.6|40683.6|40703.6|40683.6|40698.6|40678.6|5
1655824000000|2022-06-21 15:06:40|40703.8|40683.8|40701.1|40681.1|40703.8|40683.8|40701.1|40681.1|3
1655824010000|2022-06-21 15:06:50|40698.6|40678.6|40698.6|40678.6|40701.1|40681.1|40698.6|40678.6|2
1655824020000|2022-06-21 15:07:00|40696.1|40676.1|40698.8|40678.8|40701.1|40681.1|40696.1|40676.1|12
1655824030000|2022-06-21 15:07:10|40696.5|40676.5|40698.8|40678.8|40699|40679|40696.3|40676.3|17
1655824040000|2022-06-21 15:07:20|40699|40679|40688.8|40668.8|40699|40679|40684|40664|31
1655824050000|2022-06-21 15:07:30|40691.1|40671.1|40688.8|40668.8|40691.5|40671.5|40686.3|40666.3|24
1655824060000|2022-06-21 15:07:40|40689|40669|40703.8|40683.8|40703.8|40683.8|40686.5|40666.5|13
1655824070000|2022-06-21 15:07:50|40704|40684|40704|40684|40706.5|40686.5|40703.8|40683.8|5
1655824080000|2022-06-21 15:08:00|40703.8|40683.8|40703.8|40683.8|40706.5|40686.5|40703.8|40683.8|10
1655824090000|2022-06-21 15:08:10|40704|40684|40703.6|40683.6|40704|40684|40701.3|40681.3|1
1655824100000|2022-06-21 15:08:20|40703.8|40683.8|40691.3|40671.3|40703.8|40683.8|40691.1|40671.1|6
1655824110000|2022-06-21 15:08:30|40691.1|40671.1|40691.3|40671.3|40691.3|40671.3|40688.8|40668.8|5
1655824120000|2022-06-21 15:08:40|40691.5|40671.5|40693.8|40673.8|40694|40674|40691.5|40671.5|12
1655824130000|2022-06-21 15:08:50|40693.6|40673.6|40691.1|40671.1|40693.6|40673.6|40691.1|40671.1|1
1655824140000|2022-06-21 15:09:00|40691.3|40671.3|40686.3|40666.3|40691.3|40671.3|40686.1|40666.1|2
1655824150000|2022-06-21 15:09:10|40686.1|40666.1|40686.3|40666.3|40686.3|40666.3|40686.1|40666.1|1
1655824160000|2022-06-21 15:09:20|40686.1|40666.1|40683.8|40663.8|40686.1|40666.1|40683.8|40663.8|1
1655824170000|2022-06-21 15:09:30|40683.6|40663.6|40681.3|40661.3|40683.8|40663.8|40681.3|40661.3|14
1655824180000|2022-06-21 15:09:40|40683.6|40663.6|40683.8|40663.8|40683.8|40663.8|40683.6|40663.6|2
1655824190000|2022-06-21 15:09:50|40678.8|40658.8|40676.3|40656.3|40678.8|40658.8|40676.1|40656.1|19
1655824200000|2022-06-21 15:10:00|40676.5|40656.5|40678.8|40658.8|40678.8|40658.8|40676.3|40656.3|8
1655824210000|2022-06-21 15:10:10|40679|40659|40678.6|40658.6|40679|40659|40676.1|40656.1|16
1655824220000|2022-06-21 15:10:20|40678.3|40658.3|40643.8|40623.8|40678.3|40658.3|40643.8|40623.8|42
1655824230000|2022-06-21 15:10:30|40644|40624|40661.1|40641.1|40661.3|40641.3|40643.8|40623.8|44
1655824240000|2022-06-21 15:10:40|40661.3|40641.3|40658.3|40638.3|40661.5|40641.5|40658.3|40638.3|6
1655824250000|2022-06-21 15:10:50|40658.6|40638.6|40660.8|40640.8|40660.8|40640.8|40658.3|40638.3|6
1655824260000|2022-06-21 15:11:00|40658.3|40638.3|40658.1|40638.1|40660.8|40640.8|40658.1|40638.1|9
1655824270000|2022-06-21 15:11:10|40658.6|40638.6|40663.3|40643.3|40663.3|40643.3|40658.6|40638.6|1
1655824280000|2022-06-21 15:11:20|40662.9|40642.9|40660.6|40640.6|40662.9|40642.9|40660.6|40640.6|45
1655824290000|2022-06-21 15:11:30|40660.4|40640.4|40660.4|40640.4|40660.4|40640.4|40660.4|40640.4|0
1655824300000|2022-06-21 15:11:40|40657.7|40637.7|40653.1|40633.1|40657.7|40637.7|40650.8|40630.8|10
1655824310000|2022-06-21 15:11:50|40650.6|40630.6|40645.6|40625.6|40652.9|40632.9|40645.6|40625.6|35
1655824320000|2022-06-21 15:12:00|40642.9|40622.9|40640.4|40620.4|40642.9|40622.9|40635.4|40615.4|16
1655824330000|2022-06-21 15:12:10|40638.1|40618.1|40640.6|40620.6|40640.6|40620.6|40637.9|40617.9|4
1655824340000|2022-06-21 15:12:20|40643.1|40623.1|40645.8|40625.8|40645.8|40625.8|40643.1|40623.1|20
1655824350000|2022-06-21 15:12:30|||||||||4
1655824360000|2022-06-21 15:12:40|40645.6|40625.6|40651.1|40631.1|40651.1|40631.1|40645.6|40625.6|8
1655824370000|2022-06-21 15:12:50|40651.3|40631.3|40651.3|40631.3|40651.3|40631.3|40651.3|40631.3|5
1655824380000|2022-06-21 15:13:00|40651.1|40631.1|40653.6|40633.6|40653.6|40633.6|40650.8|40630.8|28
1655824390000|2022-06-21 15:13:10|40650.8|40630.8|40666.1|40646.1|40668.3|40648.3|40650.8|40630.8|10
1655824400000|2022-06-21 15:13:20|40663.6|40643.6|40668.8|40648.8|40668.8|40648.8|40663.6|40643.6|4
1655824410000|2022-06-21 15:13:30|40668.6|40648.6|40663.4|40643.4|40668.6|40648.6|40663.4|40643.4|3
1655824420000|2022-06-21 15:13:40|40663.6|40643.6|40663.4|40643.4|40663.6|40643.6|40663.4|40643.4|11
1655824430000|2022-06-21 15:13:50|40663.1|40643.1|40663.1|40643.1|40663.6|40643.6|40663.1|40643.1|6
1655824440000|2022-06-21 15:14:00|40660.9|40640.9|40661.3|40641.3|40661.3|40641.3|40660.9|40640.9|11
1655824450000|2022-06-21 15:14:10|40661.7|40641.7|40666.5|40646.5|40666.5|40646.5|40661.7|40641.7|1
1655824460000|2022-06-21 15:14:20|40668.8|40648.8|40668.6|40648.6|40673.6|40653.6|40668.6|40648.6|25
1655824470000|2022-06-21 15:14:30|40666.3|40646.3|40658.8|40638.8|40666.3|40646.3|40658.8|40638.8|4
1655824480000|2022-06-21 15:14:40|40658.6|40638.6|40648.8|40628.8|40658.6|40638.6|40648.8|40628.8|12
1655824490000|2022-06-21 15:14:50|40651.1|40631.1|40654|40634|40654|40634|40648.8|40628.8|1
1655824500000|2022-06-21 15:15:00|40656.3|40636.3|40651.1|40631.1|40656.3|40636.3|40651.1|40631.1|4
1655824510000|2022-06-21 15:15:10|40650.9|40630.9|40650.9|40630.9|40650.9|40630.9|40648.4|40628.4|16
1655824520000|2022-06-21 15:15:20|40651.1|40631.1|40648.4|40628.4|40651.1|40631.1|40643.8|40623.8|68
1655824530000|2022-06-21 15:15:30|40646.1|40626.1|40648.6|40628.6|40648.6|40628.6|40643.8|40623.8|1
1655824540000|2022-06-21 15:15:40|40651.3|40631.3|40651.3|40631.3|40651.3|40631.3|40651.3|40631.3|7
1655824550000|2022-06-21 15:15:50|40653.6|40633.6|40651.1|40631.1|40653.6|40633.6|40651.1|40631.1|0
1655824560000|2022-06-21 15:16:00|||||||||7
1655824570000|2022-06-21 15:16:10|40650.6|40630.6|40637.9|40617.9|40650.6|40630.6|40637.9|40617.9|12
1655824580000|2022-06-21 15:16:20|40638.1|40618.1|40631.1|40611.1|40638.1|40618.1|40631.1|40611.1|7
1655824590000|2022-06-21 15:16:30|40631.3|40611.3|40633.8|40613.8|40636.3|40616.3|40631.3|40611.3|23
1655824600000|2022-06-21 15:16:40|40633.6|40613.6|40636.1|40616.1|40638.4|40618.4|40633.6|40613.6|22
1655824610000|2022-06-21 15:16:50|40638.4|40618.4|40633.4|40613.4|40638.4|40618.4|40633.4|40613.4|3
1655824620000|2022-06-21 15:17:00|40633.1|40613.1|40630.4|40610.4|40633.1|40613.1|40630.4|40610.4|6
1655824630000|2022-06-21 15:17:10|||||||||1
1655824640000|2022-06-21 15:17:20|40630.6|40610.6|40630.4|40610.4|40630.6|40610.6|40630.4|40610.4|4
1655824650000|2022-06-21 15:17:30|40630.2|40610.2|40608.1|40588.1|40630.2|40610.2|40608.1|40588.1|9
1655824660000|2022-06-21 15:17:40|40605.6|40585.6|40608.8|40588.8|40608.8|40588.8|40603.1|40583.1|16
1655824670000|2022-06-21 15:17:50|40611.1|40591.1|40613.6|40593.6|40613.6|40593.6|40611.1|40591.1|3
1655824680000|2022-06-21 15:18:00|40616.1|40596.1|40623.4|40603.4|40625.6|40605.6|40616.1|40596.1|22
1655824690000|2022-06-21 15:18:10|40623.6|40603.6|40618.6|40598.6|40623.6|40603.6|40618.6|40598.6|3
1655824700000|2022-06-21 15:18:20|40616.3|40596.3|40608.4|40588.4|40616.5|40596.5|40608.4|40588.4|8
1655824710000|2022-06-21 15:18:30|40605.9|40585.9|40601.1|40581.1|40605.9|40585.9|40601.1|40581.1|0
1655824720000|2022-06-21 15:18:40|40601.3|40581.3|40603.6|40583.6|40603.6|40583.6|40601.3|40581.3|4
1655824730000|2022-06-21 15:18:50|40603.8|40583.8|40601.5|40581.5|40606.3|40586.3|40601.5|40581.5|16
1655824740000|2022-06-21 15:19:00|40608.4|40588.4|40604.2|40584.2|40608.4|40588.4|40604|40584|2
1655824750000|2022-06-21 15:19:10|40601.5|40581.5|40599|40579|40601.5|40581.5|40596.5|40576.5|11
1655824760000|2022-06-21 15:19:20|40601.5|40581.5|40611.7|40591.7|40611.7|40591.7|40599.2|40579.2|11
1655824770000|2022-06-21 15:19:30|40614|40594|40614|40594|40616.7|40596.7|40614|40594|26
1655824780000|2022-06-21 15:19:40|40611.5|40591.5|40609|40589|40611.5|40591.5|40609|40589|8
1655824790000|2022-06-21 15:19:50|40609.2|40589.2|40606.5|40586.5|40609.2|40589.2|40606.5|40586.5|6
1655824800000|2022-06-21 15:20:00|40609|40589|40611.5|40591.5|40611.5|40591.5|40609|40589|9
1655824810000|2022-06-21 15:20:10|40611.7|40591.7|40611.7|40591.7|40611.7|40591.7|40611.7|40591.7|5
1655824820000|2022-06-21 15:20:20|40611.5|40591.5|40611.7|40591.7|40614|40594|40611.5|40591.5|4
1655824830000|2022-06-21 15:20:30|40614|40594|40634|40614|40634|40614|40611.5|40591.5|14
1655824840000|2022-06-21 15:20:40|40631.7|40611.7|40629.2|40609.2|40631.7|40611.7|40629.2|40609.2|2
1655824850000|2022-06-21 15:20:50|40629|40609|40646.5|40626.5|40648.8|40628.8|40629|40609|21
1655824860000|2022-06-21 15:21:00|40649|40629|40651.9|40631.9|40656.7|40636.7|40649|40629|7
1655824870000|2022-06-21 15:21:10|40654.2|40634.2|40651.5|40631.5|40654.2|40634.2|40649.2|40629.2|5
1655824880000|2022-06-21 15:21:20|40649.2|40629.2|40646.7|40626.7|40651.5|40631.5|40646.7|40626.7|2
1655824890000|2022-06-21 15:21:30|40649|40629|40649|40629|40649|40629|40646.3|40626.3|0
1655824900000|2022-06-21 15:21:40|40646.3|40626.3|40626.5|40606.5|40646.3|40626.3|40626.5|40606.5|3
1655824910000|2022-06-21 15:21:50|40624|40604|40626.5|40606.5|40626.5|40606.5|40624|40604|12
1655824920000|2022-06-21 15:22:00|40631.7|40611.7|40629|40609|40634|40614|40629|40609|9
1655824930000|2022-06-21 15:22:10|40629.2|40609.2|40629.2|40609.2|40629.2|40609.2|40629|40609|1
1655824940000|2022-06-21 15:22:20|40629|40609|40629.2|40609.2|40629.2|40609.2|40628.8|40608.8|10
1655824950000|2022-06-21 15:22:30|40629|40609|40629|40609|40634|40614|40626.7|40606.7|5
1655824960000|2022-06-21 15:22:40|40629.2|40609.2|40629.2|40609.2|40631.5|40611.5|40629|40609|5
1655824970000|2022-06-21 15:22:50|40629|40609|40614|40594|40629|40609|40614|40594|9
1655824980000|2022-06-21 15:23:00|40614.4|40594.4|40619|40599|40619|40599|40614.2|40594.2|12
1655824990000|2022-06-21 15:23:10|40619.2|40599.2|40624|40604|40624|40604|40619.2|40599.2|6
1655825000000|2022-06-21 15:23:20|40621.5|40601.5|40619.2|40599.2|40621.5|40601.5|40619.2|40599.2|2
1655825010000|2022-06-21 15:23:30|40618.8|40598.8|40616.1|40596.1|40618.8|40598.8|40616.1|40596.1|4
1655825020000|2022-06-21 15:23:40|40611.5|40591.5|40611.5|40591.5|40611.5|40591.5|40611.3|40591.3|6
1655825030000|2022-06-21 15:23:50|40608.8|40588.8|40606.5|40586.5|40609|40589|40606.5|40586.5|3
1655825040000|2022-06-21 15:24:00|40606.3|40586.3|40603.8|40583.8|40606.3|40586.3|40603.8|40583.8|5
1655825050000|2022-06-21 15:24:10|40606.3|40586.3|40606.3|40586.3|40606.3|40586.3|40603.8|40583.8|4
1655825060000|2022-06-21 15:24:20|40604|40584|40623.6|40603.6|40623.6|40603.6|40604|40584|9
1655825070000|2022-06-21 15:24:30|40623.8|40603.8|40620.9|40600.9|40626.3|40606.3|40620.9|40600.9|28
1655825080000|2022-06-21 15:24:40|40618.6|40598.6|40615.9|40595.9|40618.6|40598.6|40615.9|40595.9|2
1655825090000|2022-06-21 15:24:50|40613.6|40593.6|40613.1|40593.1|40613.6|40593.6|40613.1|40593.1|2
1655825100000|2022-06-21 15:25:00|40613.4|40593.4|40623.1|40603.1|40623.1|40603.1|40613.4|40593.4|8
1655825110000|2022-06-21 15:25:10|40620.9|40600.9|40625.9|40605.9|40625.9|40605.9|40620.9|40600.9|15
1655825120000|2022-06-21 15:25:20|40626.1|40606.1|40624|40604|40628.1|40608.1|40623.4|40603.4|22
1655825130000|2022-06-21 15:25:30|40623.8|40603.8|40628.4|40608.4|40628.6|40608.6|40623.8|40603.8|2
1655825140000|2022-06-21 15:25:40|40626.1|40606.1|40623.6|40603.6|40628.4|40608.4|40623.4|40603.4|3
1655825150000|2022-06-21 15:25:50|40625.9|40605.9|40628.1|40608.1|40628.1|40608.1|40625.9|40605.9|1
1655825160000|2022-06-21 15:26:00|40628.6|40608.6|40653.1|40633.1|40653.1|40633.1|40628.6|40608.6|10
1655825170000|2022-06-21 15:26:10|40650.6|40630.6|40638.4|40618.4|40653.4|40633.4|40635.9|40615.9|14
1655825180000|2022-06-21 15:26:20|40638.1|40618.1|40645.6|40625.6|40645.6|40625.6|40635.6|40615.6|4
1655825190000|2022-06-21 15:26:30|40643.4|40623.4|40648.6|40628.6|40648.6|40628.6|40643.4|40623.4|2
1655825200000|2022-06-21 15:26:40|40648.8|40628.8|40648.8|40628.8|40648.8|40628.8|40648.8|40628.8|1
1655825210000|2022-06-21 15:26:50|40648.6|40628.6|40645.6|40625.6|40648.8|40628.8|40645.6|40625.6|1
1655825220000|2022-06-21 15:27:00|40645.9|40625.9|40645.6|40625.6|40645.9|40625.9|40645.6|40625.6|6
1655825230000|2022-06-21 15:27:10|40640.9|40620.9|40640.9|40620.9|40640.9|40620.9|40640.9|40620.9|5
1655825240000|2022-06-21 15:27:20|40638.6|40618.6|40638.6|40618.6|40638.8|40618.8|40638.6|40618.6|12
1655825260000|2022-06-21 15:27:40|40636.3|40616.3|40635.9|40615.9|40638.6|40618.6|40635.9|40615.9|3
1655825270000|2022-06-21 15:27:50|40638.1|40618.1|40633.6|40613.6|40638.1|40618.1|40633.6|40613.6|3
1655825280000|2022-06-21 15:28:00|40635.9|40615.9|40638.4|40618.4|40638.4|40618.4|40633.4|40613.4|4
1655825290000|2022-06-21 15:28:10|40640.6|40620.6|40638.6|40618.6|40640.9|40620.9|40636.1|40616.1|2
1655825300000|2022-06-21 15:28:20|40638.8|40618.8|40643.6|40623.6|40643.6|40623.6|40638.8|40618.8|3
1655825310000|2022-06-21 15:28:30|40645.9|40625.9|40645.9|40625.9|40645.9|40625.9|40643.4|40623.4|12
1655825320000|2022-06-21 15:28:40|40645.6|40625.6|40638.4|40618.4|40645.6|40625.6|40636.1|40616.1|5
1655825330000|2022-06-21 15:28:50|40635.6|40615.6|40633.1|40613.1|40635.6|40615.6|40633.1|40613.1|6
1655825340000|2022-06-21 15:29:00|40632.9|40612.9|40633.1|40613.1|40633.1|40613.1|40632.7|40612.7|1
1655825350000|2022-06-21 15:29:10|40630.6|40610.6|40637.9|40617.9|40637.9|40617.9|40630.6|40610.6|11
1655825360000|2022-06-21 15:29:20|40640.2|40620.2|40645.4|40625.4|40645.6|40625.6|40640.2|40620.2|13
1655825370000|2022-06-21 15:29:30|40640.9|40620.9|40640.9|40620.9|40640.9|40620.9|40638.6|40618.6|0
1655825380000|2022-06-21 15:29:40|40638.4|40618.4|40635.9|40615.9|40640.6|40620.6|40635.9|40615.9|1
1655825390000|2022-06-21 15:29:50|40633.2|40613.2|40630.7|40610.7|40635.4|40615.4|40630.7|40610.7|4
1655825400000|2022-06-21 15:30:00|40630.9|40610.9|40635.9|40615.9|40635.9|40615.9|40630.7|40610.7|6
1655825410000|2022-06-21 15:30:10|40636.1|40616.1|40638.2|40618.2|40638.2|40618.2|40633.6|40613.6|2
1655825420000|2022-06-21 15:30:20|40640.7|40620.7|40660.4|40640.4|40662.7|40642.7|40640.7|40620.7|18
1655825430000|2022-06-21 15:30:30|40658.2|40638.2|40657.9|40637.9|40658.2|40638.2|40657.9|40637.9|2
1655825440000|2022-06-21 15:30:40|40657.7|40637.7|40643.2|40623.2|40657.7|40637.7|40643.2|40623.2|4
1655825450000|2022-06-21 15:30:50|40642.9|40622.9|40643.2|40623.2|40643.2|40623.2|40640.9|40620.9|1
1655825460000|2022-06-21 15:31:00|40640.7|40620.7|40635.4|40615.4|40643.2|40623.2|40635.4|40615.4|9
1655825470000|2022-06-21 15:31:10|40637.9|40617.9|40643.2|40623.2|40648.2|40628.2|40637.9|40617.9|13
1655825480000|2022-06-21 15:31:20|40640.9|40620.9|40640.9|40620.9|40640.9|40620.9|40640.9|40620.9|0
1655825490000|2022-06-21 15:31:30|40643.2|40623.2|40643.2|40623.2|40643.2|40623.2|40643.2|40623.2|7
1655825500000|2022-06-21 15:31:40|40643.4|40623.4|40657.9|40637.9|40657.9|40637.9|40643.4|40623.4|9
1655825510000|2022-06-21 15:31:50|40660.4|40640.4|40657.7|40637.7|40662.9|40642.9|40657.7|40637.7|10
1655825520000|2022-06-21 15:32:00|40657.9|40637.9|40655.4|40635.4|40660.2|40640.2|40655.4|40635.4|2
1655825530000|2022-06-21 15:32:10|40657.7|40637.7|40655.4|40635.4|40657.7|40637.7|40655.2|40635.2|0
1655825540000|2022-06-21 15:32:20|40655.2|40635.2|40665.7|40645.7|40667.9|40647.9|40655.2|40635.2|13
1655825550000|2022-06-21 15:32:30|40665.9|40645.9|40670.2|40650.2|40670.4|40650.4|40665.7|40645.7|25
1655825560000|2022-06-21 15:32:40|40667.9|40647.9|40667.7|40647.7|40667.9|40647.9|40667.7|40647.7|1
1655825570000|2022-06-21 15:32:50|40667.5|40647.5|40667.3|40647.3|40667.5|40647.5|40667.3|40647.3|0
1655825580000|2022-06-21 15:33:00|40667.5|40647.5|40672.7|40652.7|40672.7|40652.7|40667.5|40647.5|5
1655825590000|2022-06-21 15:33:10|40672.9|40652.9|40687.3|40667.3|40687.3|40667.3|40672.9|40652.9|7
1655825600000|2022-06-21 15:33:20|40687.5|40667.5|40685.2|40665.2|40687.5|40667.5|40682.9|40662.9|24
1655825610000|2022-06-21 15:33:30|40682.9|40662.9|40682.7|40662.7|40683.2|40663.2|40682.7|40662.7|2
1655825620000|2022-06-21 15:33:40|40682.9|40662.9|40670.4|40650.4|40682.9|40662.9|40670.4|40650.4|3
1655825630000|2022-06-21 15:33:50|40670.2|40650.2|40672.7|40652.7|40672.7|40652.7|40670.2|40650.2|13
1655825640000|2022-06-21 15:34:00|40672.5|40652.5|40670|40650|40672.5|40652.5|40670|40650|3
1655825650000|2022-06-21 15:34:10|40672.5|40652.5|40687.7|40667.7|40687.7|40667.7|40672.5|40652.5|15
1655825670000|2022-06-21 15:34:30|40687.5|40667.5|40672.9|40652.9|40687.5|40667.5|40672.9|40652.9|7
1655825680000|2022-06-21 15:34:40|40672.7|40652.7|40674.8|40654.8|40674.8|40654.8|40670|40650|7
1655825690000|2022-06-21 15:34:50|40672.5|40652.5|40674.8|40654.8|40674.8|40654.8|40670|40650|38
1655825700000|2022-06-21 15:35:00|40672.5|40652.5|40677.1|40657.1|40679.6|40659.6|40672.3|40652.3|5
1655825710000|2022-06-21 15:35:10|40677.3|40657.3|40672.1|40652.1|40677.3|40657.3|40671.9|40651.9|3
1655825720000|2022-06-21 15:35:20|40671.9|40651.9|40667.3|40647.3|40671.9|40651.9|40667.1|40647.1|6
1655825730000|2022-06-21 15:35:30|40667.5|40647.5|40672.3|40652.3|40672.3|40652.3|40667.5|40647.5|0
1655825740000|2022-06-21 15:35:40|40672.1|40652.1|40677.1|40657.1|40677.1|40657.1|40672.1|40652.1|2
1655825750000|2022-06-21 15:35:50|40682.1|40662.1|40686.9|40666.9|40686.9|40666.9|40682.1|40662.1|25
1655825760000|2022-06-21 15:36:00|40687.1|40667.1|40686.9|40666.9|40689.4|40669.4|40686.9|40666.9|2
1655825770000|2022-06-21 15:36:10|40684.6|40664.6|40681.7|40661.7|40684.6|40664.6|40681.7|40661.7|1
1655825780000|2022-06-21 15:36:20|40679.4|40659.4|40679.2|40659.2|40681.7|40661.7|40679.2|40659.2|1
1655825790000|2022-06-21 15:36:30|40679.4|40659.4|40681.7|40661.7|40681.7|40661.7|40679.2|40659.2|0
1655825800000|2022-06-21 15:36:40|40679.2|40659.2|40673.9|40653.9|40681.7|40661.7|40673.9|40653.9|5
1655825810000|2022-06-21 15:36:50|40671.7|40651.7|40666.4|40646.4|40671.7|40651.7|40666.4|40646.4|34
1655825820000|2022-06-21 15:37:00|40668.9|40648.9|40669.2|40649.2|40669.2|40649.2|40668.9|40648.9|5
1655825830000|2022-06-21 15:37:10|40671.4|40651.4|40676.2|40656.2|40676.2|40656.2|40671.4|40651.4|6
1655825840000|2022-06-21 15:37:20|40673.7|40653.7|40663.3|40643.3|40676|40656|40663.3|40643.3|40
1655825850000|2022-06-21 15:37:30|40660.8|40640.8|40655.8|40635.8|40660.8|40640.8|40655.8|40635.8|3
1655825860000|2022-06-21 15:37:40|40655.6|40635.6|40648.3|40628.3|40655.6|40635.6|40638.3|40618.3|77
1655825870000|2022-06-21 15:37:50|40648.1|40628.1|40650.4|40630.4|40650.6|40630.6|40645.8|40625.8|40
1655825880000|2022-06-21 15:38:00|40650.2|40630.2|40647.4|40627.4|40650.2|40630.2|40647.4|40627.4|34
1655825890000|2022-06-21 15:38:10|40647.7|40627.7|40632.9|40612.9|40647.7|40627.7|40632.9|40612.9|21
1655825900000|2022-06-21 15:38:20|40629.7|40609.7|40635.6|40615.6|40635.6|40615.6|40619.7|40599.7|16
1655825910000|2022-06-21 15:38:30|40635.8|40615.8|40663.3|40643.3|40663.3|40643.3|40635.8|40615.8|48
1655825920000|2022-06-21 15:38:40|40665.8|40645.8|40653.5|40633.5|40665.8|40645.8|40653.3|40633.3|23
1655825930000|2022-06-21 15:38:50|40653.3|40633.3|40653.3|40633.3|40653.3|40633.3|40651|40631|2
1655825940000|2022-06-21 15:39:00|40653.1|40633.1|40655.6|40635.6|40655.8|40635.8|40650.6|40630.6|30
1655825950000|2022-06-21 15:39:10|40655.4|40635.4|40658.3|40638.3|40658.3|40638.3|40655.4|40635.4|15
1655825960000|2022-06-21 15:39:20|40670.4|40650.4|40663.1|40643.1|40670.4|40650.4|40663.1|40643.1|4
1655825970000|2022-06-21 15:39:30|40662.9|40642.9|40662.7|40642.7|40662.9|40642.9|40662.4|40642.4|1
1655825980000|2022-06-21 15:39:40|40662.4|40642.4|40643.1|40623.1|40662.4|40642.4|40643.1|40623.1|6
1655825990000|2022-06-21 15:39:50|40643.3|40623.3|40648.1|40628.1|40648.1|40628.1|40643.1|40623.1|22
1655826000000|2022-06-21 15:40:00|40650.6|40630.6|40640.6|40620.6|40653.1|40633.1|40640.2|40620.2|5
1655826010000|2022-06-21 15:40:10|40642.9|40622.9|40640.2|40620.2|40642.9|40622.9|40640.2|40620.2|0
1655826020000|2022-06-21 15:40:20|40637.9|40617.9|40628.3|40608.3|40637.9|40617.9|40627.9|40607.9|5
1655826030000|2022-06-21 15:40:30|40626|40606|40626|40606|40626|40606|40625.6|40605.6|4
1655826040000|2022-06-21 15:40:40|||||||||2
1655826050000|2022-06-21 15:40:50|40623.5|40603.5|40636|40616|40636|40616|40623.5|40603.5|11
1655826060000|2022-06-21 15:41:00|40636.4|40616.4|40643.9|40623.9|40643.9|40623.9|40636.4|40616.4|5
1655826070000|2022-06-21 15:41:10|40646.4|40626.4|40646.2|40626.2|40646.4|40626.4|40643.9|40623.9|0
1655826080000|2022-06-21 15:41:20|40643.9|40623.9|40646.4|40626.4|40646.4|40626.4|40643.9|40623.9|4
1655826090000|2022-06-21 15:41:30|40648.7|40628.7|40651.4|40631.4|40651.4|40631.4|40648.7|40628.7|2
1655826100000|2022-06-21 15:41:40|40659.2|40639.2|40661.2|40641.2|40663.9|40643.9|40659.2|40639.2|3
1655826110000|2022-06-21 15:41:50|40656.4|40636.4|40656.4|40636.4|40656.4|40636.4|40654.2|40634.2|4
1655826120000|2022-06-21 15:42:00|40658.7|40638.7|40656|40636|40658.7|40638.7|40646|40626|10
1655826130000|2022-06-21 15:42:10|40660.6|40640.6|40658.3|40638.3|40660.8|40640.8|40658.3|40638.3|2
1655826140000|2022-06-21 15:42:20|40656|40636|40651|40631|40656|40636|40651|40631|2
1655826150000|2022-06-21 15:42:30|40650.8|40630.8|40646|40626|40650.8|40630.8|40643.7|40623.7|4
1655826160000|2022-06-21 15:42:40|40643.7|40623.7|40656|40636|40656|40636|40643.7|40623.7|6
1655826170000|2022-06-21 15:42:50|40660.6|40640.6|40653.3|40633.3|40660.6|40640.6|40653.3|40633.3|2
1655826180000|2022-06-21 15:43:00|40653.5|40633.5|40661.2|40641.2|40661.2|40641.2|40650.8|40630.8|2
1655826190000|2022-06-21 15:43:10|40661|40641|40663.5|40643.5|40663.5|40643.5|40661|40641|1
1655826200000|2022-06-21 15:43:20|40663.3|40643.3|40660.8|40640.8|40663.5|40643.5|40653.5|40633.5|4
1655826210000|2022-06-21 15:43:30|40661|40641|40656|40636|40661.2|40641.2|40656|40636|7
1655826220000|2022-06-21 15:43:40|40655.6|40635.6|40651.2|40631.2|40655.6|40635.6|40651|40631|5
1655826230000|2022-06-21 15:43:50|40653.3|40633.3|40653.3|40633.3|40653.3|40633.3|40653.3|40633.3|1
1655826240000|2022-06-21 15:44:00|40651|40631|40626|40606|40651|40631|40626|40606|11
1655826250000|2022-06-21 15:44:10|40625.8|40605.8|40625.8|40605.8|40626|40606|40625.8|40605.8|3
1655826260000|2022-06-21 15:44:20|40621|40601|40611|40591|40621|40601|40611|40591|24
1655826270000|2022-06-21 15:44:30|40611.2|40591.2|40608.5|40588.5|40613.7|40593.7|40608.3|40588.3|4
1655826280000|2022-06-21 15:44:40|40610.8|40590.8|40611.5|40591.5|40613.7|40593.7|40610.8|40590.8|26
1655826290000|2022-06-21 15:44:50|40611.7|40591.7|40611.5|40591.5|40614|40594|40611.5|40591.5|7
1655826300000|2022-06-21 15:45:00|40611.2|40591.2|40608.5|40588.5|40611.2|40591.2|40608.5|40588.5|1
1655826310000|2022-06-21 15:45:10|40606.2|40586.2|40611.7|40591.7|40614.2|40594.2|40601.7|40581.7|33
1655826320000|2022-06-21 15:45:20|40611.5|40591.5|40606.2|40586.2|40611.5|40591.5|40606.2|40586.2|15
1655826330000|2022-06-21 15:45:30|40606|40586|40579.2|40559.2|40606|40586|40579.2|40559.2|40
1655826340000|2022-06-21 15:45:40|40579|40559|40569.4|40549.4|40579|40559|40569.4|40549.4|19
1655826350000|2022-06-21 15:45:50|40569.2|40549.2|40562.1|40542.1|40569.2|40549.2|40559.4|40539.4|19
1655826360000|2022-06-21 15:46:00|40564.6|40544.6|40541.5|40521.5|40564.6|40544.6|40536.5|40516.5|34
1655826370000|2022-06-21 15:46:10|40536.7|40516.7|40541.7|40521.7|40541.9|40521.9|40534|40514|29
1655826380000|2022-06-21 15:46:20|40544.2|40524.2|40541.5|40521.5|40544.2|40524.2|40539|40519|13
1655826390000|2022-06-21 15:46:30|40548.7|40528.7|40551|40531|40561|40541|40548.7|40528.7|15
1655826400000|2022-06-21 15:46:40|40546.2|40526.2|40548.7|40528.7|40548.7|40528.7|40541.5|40521.5|6
1655826410000|2022-06-21 15:46:50|40546.5|40526.5|40561|40541|40561|40541|40544|40524|6
1655826420000|2022-06-21 15:47:00|40561.5|40541.5|40559.4|40539.4|40561.9|40541.9|40559.2|40539.2|6
1655826430000|2022-06-21 15:47:10|40559.6|40539.6|40564.2|40544.2|40564.2|40544.2|40559.6|40539.6|5
1655826440000|2022-06-21 15:47:20|40566.7|40546.7|40549.2|40529.2|40566.7|40546.7|40549.2|40529.2|6
1655826450000|2022-06-21 15:47:30|40546.2|40526.2|40531.9|40511.9|40546.2|40526.2|40529.6|40509.6|15
1655826460000|2022-06-21 15:47:40|40534.2|40514.2|40536.5|40516.5|40536.5|40516.5|40534.2|40514.2|4
1655826470000|2022-06-21 15:47:50|40536.7|40516.7|40546.2|40526.2|40546.2|40526.2|40536.7|40516.7|2
1655826480000|2022-06-21 15:48:00|40546.7|40526.7|40554.2|40534.2|40554.2|40534.2|40546.7|40526.7|5
1655826490000|2022-06-21 15:48:10|40554|40534|40549|40529|40554.2|40534.2|40549|40529|8
1655826500000|2022-06-21 15:48:20|40546.7|40526.7|40541.7|40521.7|40546.7|40526.7|40541.7|40521.7|16
1655826510000|2022-06-21 15:48:30|40541.9|40521.9|40541.9|40521.9|40544.2|40524.2|40539.2|40519.2|2
1655826520000|2022-06-21 15:48:40|40544.2|40524.2|40546.7|40526.7|40546.7|40526.7|40544.2|40524.2|9
1655826530000|2022-06-21 15:48:50|40546.9|40526.9|40559|40539|40559|40539|40546.9|40526.9|27
1655826540000|2022-06-21 15:49:00|40561.2|40541.2|40561.2|40541.2|40563.3|40543.3|40558.5|40538.5|2
1655826550000|2022-06-21 15:49:10|40563.3|40543.3|40570.8|40550.8|40570.8|40550.8|40560.8|40540.8|19
1655826560000|2022-06-21 15:49:20|40571|40551|40578.3|40558.3|40578.3|40558.3|40571|40551|1
1655826570000|2022-06-21 15:49:30|40575.8|40555.8|40575.8|40555.8|40578.1|40558.1|40573.1|40553.1|11
1655826580000|2022-06-21 15:49:40|40580.8|40560.8|40595.8|40575.8|40596|40576|40580.8|40560.8|7
1655826590000|2022-06-21 15:49:50|40591|40571|40590.6|40570.6|40591|40571|40588.3|40568.3|5
1655826600000|2022-06-21 15:50:00|40590.8|40570.8|40595.6|40575.6|40595.6|40575.6|40590.8|40570.8|7
1655826610000|2022-06-21 15:50:10|40596|40576|40605.8|40585.8|40605.8|40585.8|40596|40576|3
1655826620000|2022-06-21 15:50:20|40603.5|40583.5|40601|40581|40605.8|40585.8|40601|40581|3
1655826630000|2022-06-21 15:50:30|40600.8|40580.8|40595.6|40575.6|40600.8|40580.8|40591|40571|5
1655826640000|2022-06-21 15:50:40|40595.8|40575.8|40598.1|40578.1|40598.3|40578.3|40593.3|40573.3|3
1655826650000|2022-06-21 15:50:50|40600.6|40580.6|40600.8|40580.8|40600.8|40580.8|40598.1|40578.1|6
1655826660000|2022-06-21 15:51:00|40600.6|40580.6|40581.2|40561.2|40600.6|40580.6|40581.2|40561.2|6
1655826670000|2022-06-21 15:51:10|40580.6|40560.6|40575.6|40555.6|40580.6|40560.6|40575.6|40555.6|6
1655826680000|2022-06-21 15:51:20|40575.8|40555.8|40575.6|40555.6|40575.8|40555.8|40573.3|40553.3|1
1655826690000|2022-06-21 15:51:30|40568.3|40548.3|40565.8|40545.8|40568.3|40548.3|40565.8|40545.8|12
1655826700000|2022-06-21 15:51:40|40565.6|40545.6|40565.6|40545.6|40565.8|40545.8|40563.3|40543.3|2
1655826710000|2022-06-21 15:51:50|40568.5|40548.5|40578.1|40558.1|40578.1|40558.1|40568.3|40548.3|9
1655826720000|2022-06-21 15:52:00|40575.8|40555.8|40568.3|40548.3|40575.8|40555.8|40568.3|40548.3|14
1655826730000|2022-06-21 15:52:10|40566|40546|40561.2|40541.2|40568.5|40548.5|40561.2|40541.2|4
1655826740000|2022-06-21 15:52:20|40570.4|40550.4|40566|40546|40570.6|40550.6|40565.8|40545.8|14
1655826750000|2022-06-21 15:52:30|40565.8|40545.8|40571|40551|40573.3|40553.3|40565.8|40545.8|5
1655826760000|2022-06-21 15:52:40|40573.5|40553.5|40571|40551|40573.5|40553.5|40571|40551|0
1655826770000|2022-06-21 15:52:50|40571.2|40551.2|40571.2|40551.2|40571.2|40551.2|40571.2|40551.2|0
1655826780000|2022-06-21 15:53:00|40573.5|40553.5|40560.8|40540.8|40573.5|40553.5|40560.8|40540.8|3
1655826790000|2022-06-21 15:53:10|40555.8|40535.8|40553.5|40533.5|40555.8|40535.8|40553.5|40533.5|6
1655826800000|2022-06-21 15:53:20|40555.8|40535.8|40558.5|40538.5|40558.5|40538.5|40551|40531|9
1655826810000|2022-06-21 15:53:30|40561|40541|40565.8|40545.8|40565.8|40545.8|40560.8|40540.8|8
1655826820000|2022-06-21 15:53:40|40566|40546|40570.8|40550.8|40570.8|40550.8|40565.8|40545.8|2
1655826830000|2022-06-21 15:53:50|40573.3|40553.3|40565.8|40545.8|40573.3|40553.3|40565.6|40545.6|7
1655826840000|2022-06-21 15:54:00|40565.6|40545.6|40565.4|40545.4|40570.6|40550.6|40565.4|40545.4|8
1655826850000|2022-06-21 15:54:10|40565.6|40545.6|40565.8|40545.8|40565.8|40545.8|40560.8|40540.8|2
1655826860000|2022-06-21 15:54:20|40563.5|40543.5|40553.5|40533.5|40563.5|40543.5|40553.5|40533.5|4
1655826870000|2022-06-21 15:54:30|40556|40536|40556|40536|40561|40541|40556|40536|4
1655826880000|2022-06-21 15:54:40|40558.3|40538.3|40563.3|40543.3|40566|40546|40555.8|40535.8|4
1655826890000|2022-06-21 15:54:50|40558.3|40538.3|40563.3|40543.3|40563.3|40543.3|40558.3|40538.3|2
1655826900000|2022-06-21 15:55:00|40561|40541|40580.6|40560.6|40581.3|40561.3|40561|40541|41
1655826910000|2022-06-21 15:55:10|40578.3|40558.3|40578.5|40558.5|40580.8|40560.8|40576.7|40556.7|71
1655826920000|2022-06-21 15:55:20|40578.8|40558.8|40583.8|40563.8|40583.8|40563.8|40578.5|40558.5|10
1655826930000|2022-06-21 15:55:30|40586|40566|40586|40566|40586|40566|40586|40566|1
1655826940000|2022-06-21 15:55:40|40583.8|40563.8|40583.8|40563.8|40583.8|40563.8|40583.8|40563.8|3
1655826950000|2022-06-21 15:55:50|40586.3|40566.3|40586.3|40566.3|40586.3|40566.3|40586|40566|6
1655826960000|2022-06-21 15:56:00|40583.8|40563.8|40589|40569|40589|40569|40581.5|40561.5|8
1655826970000|2022-06-21 15:56:10|40588.8|40568.8|40586.3|40566.3|40589|40569|40586.3|40566.3|12
1655826980000|2022-06-21 15:56:20|40584|40564|40578.8|40558.8|40584|40564|40576.3|40556.3|11
1655826990000|2022-06-21 15:56:30|40581|40561|40573.8|40553.8|40581|40561|40573.8|40553.8|2
1655827000000|2022-06-21 15:56:40|40576.3|40556.3|40578.5|40558.5|40578.5|40558.5|40576.3|40556.3|5
1655827010000|2022-06-21 15:56:50|40576.3|40556.3|40576.3|40556.3|40576.3|40556.3|40576.3|40556.3|1
1655827020000|2022-06-21 15:57:00|40576|40556|40573.8|40553.8|40576.5|40556.5|40571.3|40551.3|12
1655827030000|2022-06-21 15:57:10|40576|40556|40571.3|40551.3|40576|40556|40571.3|40551.3|0
1655827040000|2022-06-21 15:57:20|40571.5|40551.5|40578.8|40558.8|40580.8|40560.8|40571.5|40551.5|1
1655827050000|2022-06-21 15:57:30|40581|40561|40584|40564|40586.5|40566.5|40581|40561|5
1655827060000|2022-06-21 15:57:40|40583.8|40563.8|40581.5|40561.5|40583.8|40563.8|40579.2|40559.2|3
1655827070000|2022-06-21 15:57:50|40583.8|40563.8|40581|40561|40583.8|40563.8|40581|40561|3
1655827080000|2022-06-21 15:58:00|40578.8|40558.8|40576.3|40556.3|40581.3|40561.3|40576.3|40556.3|0
1655827090000|2022-06-21 15:58:10|40578.8|40558.8|40581.3|40561.3|40581.3|40561.3|40578.8|40558.8|4
1655827100000|2022-06-21 15:58:20|40579|40559|40581.5|40561.5|40581.5|40561.5|40578.8|40558.8|0
1655827110000|2022-06-21 15:58:30|40583.8|40563.8|40581|40561|40583.8|40563.8|40578.8|40558.8|0
1655827120000|2022-06-21 15:58:40|40581.3|40561.3|40581|40561|40581.3|40561.3|40578.8|40558.8|1
1655827130000|2022-06-21 15:58:50|40578.8|40558.8|40581.5|40561.5|40581.5|40561.5|40576.5|40556.5|3
1655827140000|2022-06-21 15:59:00|40581.3|40561.3|40581.3|40561.3|40581.3|40561.3|40576.5|40556.5|3
1655827150000|2022-06-21 15:59:10|40584|40564|40588.8|40568.8|40591|40571|40584|40564|2
1655827160000|2022-06-21 15:59:20|40589|40569|40591.3|40571.3|40591.3|40571.3|40589|40569|2
1655827170000|2022-06-21 15:59:30|40593.5|40573.5|40593.8|40573.8|40596.5|40576.5|40593.5|40573.5|1
1655827180000|2022-06-21 15:59:40|40591.5|40571.5|40591.3|40571.3|40596.3|40576.3|40591.3|40571.3|2
1655827190000|2022-06-21 15:59:50|40590.8|40570.8|40578.5|40558.5|40590.8|40570.8|40578.5|40558.5|6
1655827200000|2022-06-21 16:00:00|40578.3|40558.3|40578.8|40558.8|40578.8|40558.8|40573.8|40553.8|4
1655827210000|2022-06-21 16:00:10|40576.5|40556.5|40573.8|40553.8|40576.5|40556.5|40571.5|40551.5|1
1655827220000|2022-06-21 16:00:20|40571.5|40551.5|40571.3|40551.3|40573.8|40553.8|40571|40551|1
1655827230000|2022-06-21 16:00:30|40571|40551|40573.3|40553.3|40573.5|40553.5|40571|40551|5
1655827240000|2022-06-21 16:00:40|40573.5|40553.5|40573.3|40553.3|40573.5|40553.5|40573.3|40553.3|0
1655827250000|2022-06-21 16:00:50|40568.5|40548.5|40558.5|40538.5|40568.5|40548.5|40558.5|40538.5|3
1655827260000|2022-06-21 16:01:00|40558.8|40538.8|40561.3|40541.3|40561.3|40541.3|40556.3|40536.3|10
1655827270000|2022-06-21 16:01:10|40561.5|40541.5|40566|40546|40566|40546|40561.5|40541.5|0
1655827280000|2022-06-21 16:01:20|40568.3|40548.3|40573.5|40553.5|40573.5|40553.5|40568.3|40548.3|6
1655827290000|2022-06-21 16:01:30|40573.8|40553.8|40571.3|40551.3|40573.8|40553.8|40569|40549|4
1655827300000|2022-06-21 16:01:40|40573.8|40553.8|40568.3|40548.3|40573.8|40553.8|40568.3|40548.3|2
1655827310000|2022-06-21 16:01:50|40566|40546|40566|40546|40568.5|40548.5|40561|40541|1
1655827320000|2022-06-21 16:02:00|40566.3|40546.3|40563.8|40543.8|40566.5|40546.5|40563.8|40543.8|2
1655827330000|2022-06-21 16:02:10|||||||||1
1655827340000|2022-06-21 16:02:20|40564|40544|40566.3|40546.3|40566.3|40546.3|40563.8|40543.8|7
1655827350000|2022-06-21 16:02:30|40566.5|40546.5|40568.8|40548.8|40571|40551|40566.5|40546.5|8
1655827360000|2022-06-21 16:02:40|40566|40546|40568.5|40548.5|40568.5|40548.5|40561|40541|6
1655827370000|2022-06-21 16:02:50|40568.3|40548.3|40566|40546|40568.5|40548.5|40566|40546|14
1655827380000|2022-06-21 16:03:00|40565.8|40545.8|40563.3|40543.3|40565.8|40545.8|40563.1|40543.1|18
1655827390000|2022-06-21 16:03:10|40561|40541|40560.6|40540.6|40561|40541|40560.6|40540.6|2
1655827400000|2022-06-21 16:03:20|40558.3|40538.3|40548.5|40528.5|40558.3|40538.3|40548.5|40528.5|6
1655827410000|2022-06-21 16:03:30|40548.3|40528.3|40543.1|40523.1|40548.3|40528.3|40543.1|40523.1|2
1655827420000|2022-06-21 16:03:40|40540.8|40520.8|40535.8|40515.8|40540.8|40520.8|40533.3|40513.3|17
1655827430000|2022-06-21 16:03:50|40538.1|40518.1|40535.6|40515.6|40538.1|40518.1|40535.6|40515.6|6
1655827440000|2022-06-21 16:04:00|40533.3|40513.3|40530.6|40510.6|40533.3|40513.3|40528.3|40508.3|6
1655827450000|2022-06-21 16:04:10|40528.1|40508.1|40543.5|40523.5|40543.5|40523.5|40528.1|40508.1|13
1655827460000|2022-06-21 16:04:20|40543.8|40523.8|40543.1|40523.1|40548.5|40528.5|40543.1|40523.1|2
1655827470000|2022-06-21 16:04:30|40538.3|40518.3|40536|40516|40538.3|40518.3|40533.3|40513.3|0
1655827480000|2022-06-21 16:04:40|40538.3|40518.3|40538.5|40518.5|40540.8|40520.8|40538.3|40518.3|2
1655827490000|2022-06-21 16:04:50|40540.8|40520.8|40543.3|40523.3|40543.8|40523.8|40540.8|40520.8|2
1655827500000|2022-06-21 16:05:00|40543.5|40523.5|40545.6|40525.6|40545.6|40525.6|40538.1|40518.1|9
1655827510000|2022-06-21 16:05:10|40543.3|40523.3|40541|40521|40546|40526|40540.8|40520.8|7
1655827520000|2022-06-21 16:05:20|40543.3|40523.3|40548.3|40528.3|40548.3|40528.3|40541.3|40521.3|6
1655827530000|2022-06-21 16:05:30|40548.1|40528.1|40546|40526|40548.3|40528.3|40545.8|40525.8|5
1655827540000|2022-06-21 16:05:40|40546.1|40526.1|40543.1|40523.1|40546.1|40526.1|40543.1|40523.1|1
1655827550000|2022-06-21 16:05:50|40543.3|40523.3|40546.1|40526.1|40546.1|40526.1|40543.3|40523.3|0
1655827560000|2022-06-21 16:06:00|40546.3|40526.3|40548.8|40528.8|40548.8|40528.8|40546.3|40526.3|3
1655827570000|2022-06-21 16:06:10|40548.6|40528.6|40548.3|40528.3|40550.8|40530.8|40548.3|40528.3|2
1655827580000|2022-06-21 16:06:20|40548.6|40528.6|40548.3|40528.3|40550.8|40530.8|40548.3|40528.3|0
1655827590000|2022-06-21 16:06:30|40550.8|40530.8|40550.8|40530.8|40551.1|40531.1|40550.8|40530.8|6
1655827600000|2022-06-21 16:06:40|40551.1|40531.1|40550.8|40530.8|40551.1|40531.1|40550.8|40530.8|3
1655827610000|2022-06-21 16:06:50|40551.1|40531.1|40561.5|40541.5|40561.5|40541.5|40550.8|40530.8|1
1655827620000|2022-06-21 16:07:00|40563.8|40543.8|40555.8|40535.8|40563.8|40543.8|40553.3|40533.3|12
1655827630000|2022-06-21 16:07:10|40550.8|40530.8|40553.3|40533.3|40555.8|40535.8|40550.8|40530.8|4
1655827640000|2022-06-21 16:07:20|40555.8|40535.8|40556.3|40536.3|40558.8|40538.8|40555.8|40535.8|12
1655827650000|2022-06-21 16:07:30|40560.8|40540.8|40561.1|40541.1|40561.1|40541.1|40560.6|40540.6|2
1655827660000|2022-06-21 16:07:40|40560.6|40540.6|40560.6|40540.6|40561.1|40541.1|40560.6|40540.6|0
1655827670000|2022-06-21 16:07:50|40560.8|40540.8|40560.6|40540.6|40560.8|40540.8|40560.6|40540.6|0
1655827680000|2022-06-21 16:08:00|40560.8|40540.8|40556.1|40536.1|40560.8|40540.8|40556.1|40536.1|1
1655827690000|2022-06-21 16:08:10|40558.3|40538.3|40555.8|40535.8|40558.3|40538.3|40555.8|40535.8|1
1655827700000|2022-06-21 16:08:20|40556.1|40536.1|40560.8|40540.8|40565.8|40545.8|40556.1|40536.1|4
1655827710000|2022-06-21 16:08:30|40558.3|40538.3|40558.3|40538.3|40558.3|40538.3|40558.3|40538.3|4
1655827720000|2022-06-21 16:08:40|40558.1|40538.1|40555.4|40535.4|40558.1|40538.1|40555.4|40535.4|4
1655827730000|2022-06-21 16:08:50|40553.1|40533.1|40538.3|40518.3|40553.1|40533.1|40538.3|40518.3|2
1655827740000|2022-06-21 16:09:00|40536.1|40516.1|40533.6|40513.6|40536.1|40516.1|40533.6|40513.6|3
1655827750000|2022-06-21 16:09:10|40535.8|40515.8|40535.8|40515.8|40535.8|40515.8|40533.1|40513.1|7
1655827760000|2022-06-21 16:09:20|40535.6|40515.6|40533.3|40513.3|40535.8|40515.8|40533.3|40513.3|0
1655827770000|2022-06-21 16:09:30|40533.1|40513.1|40530.8|40510.8|40533.1|40513.1|40530.8|40510.8|0
1655827780000|2022-06-21 16:09:40|40528.1|40508.1|40515.8|40495.8|40528.1|40508.1|40515.8|40495.8|12
1655827790000|2022-06-21 16:09:50|40518.1|40498.1|40517.9|40497.9|40518.1|40498.1|40515.4|40495.4|7
1655827800000|2022-06-21 16:10:00|40518.1|40498.1|40523.6|40503.6|40523.6|40503.6|40518.1|40498.1|10
1655827810000|2022-06-21 16:10:10|40523.8|40503.8|40533.1|40513.1|40535.6|40515.6|40523.6|40503.6|38
1655827820000|2022-06-21 16:10:20|40530.8|40510.8|40521.1|40501.1|40530.8|40510.8|40521.1|40501.1|7
1655827830000|2022-06-21 16:10:30|40523.3|40503.3|40523.3|40503.3|40523.3|40503.3|40523.3|40503.3|3
1655827840000|2022-06-21 16:10:40|40520.8|40500.8|40525.8|40505.8|40525.8|40505.8|40520.8|40500.8|4
1655827850000|2022-06-21 16:10:50|40520.8|40500.8|40510.6|40490.6|40520.8|40500.8|40510.6|40490.6|7
1655827860000|2022-06-21 16:11:00|40508.1|40488.1|40491.1|40471.1|40508.1|40488.1|40491.1|40471.1|22
1655827870000|2022-06-21 16:11:10|40490.6|40470.6|40490.2|40470.2|40490.6|40470.6|40490|40470|12
1655827880000|2022-06-21 16:11:20|40490.4|40470.4|40488.3|40468.3|40492.9|40472.9|40485.6|40465.6|18
1655827890000|2022-06-21 16:11:30|40488.8|40468.8|40490.6|40470.6|40495.6|40475.6|40488.8|40468.8|4
1655827900000|2022-06-21 16:11:40|40488.3|40468.3|40480.8|40460.8|40488.3|40468.3|40475.8|40455.8|24
1655827910000|2022-06-21 16:11:50|40483.1|40463.1|40482.9|40462.9|40483.3|40463.3|40478.3|40458.3|12
1655827920000|2022-06-21 16:12:00|40480.6|40460.6|40493.1|40473.1|40493.1|40473.1|40480.6|40460.6|6
1655827930000|2022-06-21 16:12:10|40493.3|40473.3|40493.3|40473.3|40497.9|40477.9|40493.3|40473.3|0
1655827940000|2022-06-21 16:12:20|40493.1|40473.1|40495.8|40475.8|40495.8|40475.8|40493.1|40473.1|3
1655827950000|2022-06-21 16:12:30|40498.1|40478.1|40497.9|40477.9|40498.3|40478.3|40495.6|40475.6|2
1655827960000|2022-06-21 16:12:40|40495.6|40475.6|40495.8|40475.8|40498.1|40478.1|40495.6|40475.6|2
1655827970000|2022-06-21 16:12:50|40495.6|40475.6|40498.1|40478.1|40498.1|40478.1|40493.3|40473.3|9
1655827980000|2022-06-21 16:13:00|40488.1|40468.1|40480.8|40460.8|40488.1|40468.1|40480.6|40460.6|18
1655827990000|2022-06-21 16:13:10|40481.1|40461.1|40480.8|40460.8|40481.1|40461.1|40480.6|40460.6|5
1655828000000|2022-06-21 16:13:20|40481.1|40461.1|40481.1|40461.1|40481.1|40461.1|40481.1|40461.1|3
1655828010000|2022-06-21 16:13:30|40481.3|40461.3|40483.3|40463.3|40486.1|40466.1|40481.1|40461.1|2
1655828020000|2022-06-21 16:13:40|40483.6|40463.6|40490.6|40470.6|40490.6|40470.6|40483.6|40463.6|6
1655828030000|2022-06-21 16:13:50|40490.4|40470.4|40490.6|40470.6|40490.6|40470.6|40488.1|40468.1|2
1655828040000|2022-06-21 16:14:00|40488.1|40468.1|40480.4|40460.4|40488.1|40468.1|40480.4|40460.4|6
1655828050000|2022-06-21 16:14:10|40477.9|40457.9|40480.6|40460.6|40480.6|40460.6|40477.9|40457.9|1
1655828060000|2022-06-21 16:14:20|40480.4|40460.4|40480.8|40460.8|40480.8|40460.8|40478.1|40458.1|2
1655828070000|2022-06-21 16:14:30|40480.6|40460.6|40491.1|40471.1|40491.1|40471.1|40480.6|40460.6|7
1655828080000|2022-06-21 16:14:40|40493.3|40473.3|40493.3|40473.3|40495.8|40475.8|40493.3|40473.3|0
1655828090000|2022-06-21 16:14:50|40496.1|40476.1|40491.1|40471.1|40496.1|40476.1|40491.1|40471.1|7
1655828100000|2022-06-21 16:15:00|40491.3|40471.3|40491.1|40471.1|40491.3|40471.3|40488.3|40468.3|5
1655828110000|2022-06-21 16:15:10|40490.8|40470.8|40495.8|40475.8|40495.8|40475.8|40488.3|40468.3|4
1655828120000|2022-06-21 16:15:20|40493.6|40473.6|40493.8|40473.8|40493.8|40473.8|40493.6|40473.6|1
1655828130000|2022-06-21 16:15:30|40493.6|40473.6|40493.8|40473.8|40493.8|40473.8|40493.6|40473.6|4
1655828140000|2022-06-21 16:15:40|40493.6|40473.6|40493.8|40473.8|40493.8|40473.8|40493.6|40473.6|0
1655828150000|2022-06-21 16:15:50|40494|40474|40496.1|40476.1|40498.6|40478.6|40494|40474|1
1655828160000|2022-06-21 16:16:00|40495.8|40475.8|40496.1|40476.1|40498.6|40478.6|40495.8|40475.8|14
1655828170000|2022-06-21 16:16:10|40495.8|40475.8|40500.6|40480.6|40500.6|40480.6|40490.8|40470.8|7
1655828180000|2022-06-21 16:16:20|40500.8|40480.8|40500.8|40480.8|40500.8|40480.8|40500.8|40480.8|0
1655828190000|2022-06-21 16:16:30|40500.6|40480.6|40500.6|40480.6|40500.6|40480.6|40500.6|40480.6|2
1655828200000|2022-06-21 16:16:40|40500.8|40480.8|40500.9|40480.9|40503.4|40483.4|40496.1|40476.1|18
1655828210000|2022-06-21 16:16:50|40501.1|40481.1|40493.4|40473.4|40501.1|40481.1|40493.4|40473.4|9
1655828220000|2022-06-21 16:17:00|40477.7|40457.7|40470.9|40450.9|40477.7|40457.7|40470.9|40450.9|38
1655828230000|2022-06-21 16:17:10|40473.1|40453.1|40470.9|40450.9|40475.9|40455.9|40470.6|40450.6|22
1655828240000|2022-06-21 16:17:20|40470.6|40450.6|40470.6|40450.6|40470.9|40450.9|40470.6|40450.6|2
1655828250000|2022-06-21 16:17:30|40470.9|40450.9|40466.1|40446.1|40473.4|40453.4|40466.1|40446.1|8
1655828260000|2022-06-21 16:17:40|40466.3|40446.3|40466.1|40446.1|40468.6|40448.6|40465.9|40445.9|5
1655828270000|2022-06-21 16:17:50|40465.9|40445.9|40463.6|40443.6|40466.1|40446.1|40463.6|40443.6|8
1655828280000|2022-06-21 16:18:00|40465.9|40445.9|40481.1|40461.1|40481.1|40461.1|40463.6|40443.6|9
1655828290000|2022-06-21 16:18:10|40481.3|40461.3|40481.3|40461.3|40481.3|40461.3|40481.1|40461.1|3
1655828300000|2022-06-21 16:18:20|40481.5|40461.5|40483.8|40463.8|40483.8|40463.8|40481.5|40461.5|5
1655828310000|2022-06-21 16:18:30|40484|40464|40488.4|40468.4|40488.4|40468.4|40483.8|40463.8|2
1655828330000|2022-06-21 16:18:50|40488.1|40468.1|40486.1|40466.1|40491.1|40471.1|40486.1|40466.1|4
1655828340000|2022-06-21 16:19:00|40485.9|40465.9|40480.9|40460.9|40485.9|40465.9|40480.6|40460.6|8
1655828350000|2022-06-21 16:19:10|40480.6|40460.6|40480.9|40460.9|40480.9|40460.9|40476.1|40456.1|6
1655828360000|2022-06-21 16:19:20|40481.1|40461.1|40483.4|40463.4|40483.4|40463.4|40481.1|40461.1|0
1655828370000|2022-06-21 16:19:30|40483.1|40463.1|40485.9|40465.9|40485.9|40465.9|40480.9|40460.9|8
1655828380000|2022-06-21 16:19:40|40483.4|40463.4|40488.4|40468.4|40488.4|40468.4|40483.4|40463.4|2
1655828390000|2022-06-21 16:19:50|40490.6|40470.6|40495.9|40475.9|40495.9|40475.9|40490.6|40470.6|2
1655828400000|2022-06-21 16:20:00|40493.6|40473.6|40491.3|40471.3|40493.6|40473.6|40489|40469|27
1655828410000|2022-06-21 16:20:10|40491.1|40471.1|40491.1|40471.1|40491.3|40471.3|40491.1|40471.1|2
1655828420000|2022-06-21 16:20:20|40491.3|40471.3|40491.1|40471.1|40493.8|40473.8|40491.1|40471.1|11
1655828430000|2022-06-21 16:20:30|40490.9|40470.9|40481.1|40461.1|40490.9|40470.9|40478.8|40458.8|27
1655828440000|2022-06-21 16:20:40|40480.9|40460.9|40485.9|40465.9|40486.1|40466.1|40480.9|40460.9|9
1655828450000|2022-06-21 16:20:50|40483.4|40463.4|40483.4|40463.4|40483.4|40463.4|40483.4|40463.4|4
1655828460000|2022-06-21 16:21:00|40485.9|40465.9|40486.1|40466.1|40486.1|40466.1|40481.1|40461.1|7
1655828470000|2022-06-21 16:21:10|40486.3|40466.3|40486.5|40466.5|40489|40469|40486.3|40466.3|6
1655828480000|2022-06-21 16:21:20|40486.3|40466.3|40491.3|40471.3|40491.3|40471.3|40486.3|40466.3|1
1655828490000|2022-06-21 16:21:30|40491.5|40471.5|40499.2|40479.2|40499.2|40479.2|40491.5|40471.5|6
1655828500000|2022-06-21 16:21:40|40499.4|40479.4|40504.2|40484.2|40504.2|40484.2|40499.2|40479.2|3
1655828510000|2022-06-21 16:21:50|40504|40484|40506.5|40486.5|40506.5|40486.5|40501.7|40481.7|2
1655828520000|2022-06-21 16:22:00|40508.8|40488.8|40506.3|40486.3|40511.3|40491.3|40506.3|40486.3|7
1655828530000|2022-06-21 16:22:10|40508.8|40488.8|40506.3|40486.3|40509|40489|40506.3|40486.3|1
1655828540000|2022-06-21 16:22:20|40506.5|40486.5|40506.3|40486.3|40506.5|40486.5|40506.3|40486.3|26
1655828550000|2022-06-21 16:22:30|40509|40489|40509|40489|40509|40489|40509|40489|1
1655828560000|2022-06-21 16:22:40|40509.2|40489.2|40509|40489|40509.2|40489.2|40509|40489|34
1655828570000|2022-06-21 16:22:50|40509.2|40489.2|40501.7|40481.7|40509.2|40489.2|40501.7|40481.7|5
1655828580000|2022-06-21 16:23:00|40496.5|40476.5|40492.3|40472.3|40496.5|40476.5|40491.5|40471.5|32
1655828590000|2022-06-21 16:23:10|40492.1|40472.1|40492.3|40472.3|40492.3|40472.3|40492.1|40472.1|5
1655828600000|2022-06-21 16:23:20|40499.4|40479.4|40502.1|40482.1|40502.1|40482.1|40499.4|40479.4|1
1655828610000|2022-06-21 16:23:30|40504.4|40484.4|40501.9|40481.9|40504.4|40484.4|40501.9|40481.9|1
1655828620000|2022-06-21 16:23:40|40501.7|40481.7|40494.2|40474.2|40501.7|40481.7|40494.2|40474.2|1
1655828630000|2022-06-21 16:23:50|40496.7|40476.7|40496.7|40476.7|40496.9|40476.9|40494.2|40474.2|0
1655828640000|2022-06-21 16:24:00|40494.2|40474.2|40494.2|40474.2|40499.2|40479.2|40491.7|40471.7|25
1655828650000|2022-06-21 16:24:10|40491.7|40471.7|40491.7|40471.7|40491.7|40471.7|40491.5|40471.5|18
1655828660000|2022-06-21 16:24:20|40486.9|40466.9|40486.7|40466.7|40489.4|40469.4|40486.5|40466.5|21
1655828670000|2022-06-21 16:24:30|40489.2|40469.2|40491.5|40471.5|40491.5|40471.5|40489|40469|7
1655828680000|2022-06-21 16:24:40|40491.7|40471.7|40491.5|40471.5|40491.7|40471.7|40491.5|40471.5|1
1655828690000|2022-06-21 16:24:50|40491.7|40471.7|40491.5|40471.5|40491.7|40471.7|40491.5|40471.5|3
1655828700000|2022-06-21 16:25:00|40491.7|40471.7|40489|40469|40494|40474|40489|40469|3
1655828710000|2022-06-21 16:25:10|40491.5|40471.5|40486.5|40466.5|40491.5|40471.5|40486.5|40466.5|2
1655828720000|2022-06-21 16:25:20|40484|40464|40486.5|40466.5|40486.5|40466.5|40484|40464|8
1655828730000|2022-06-21 16:25:30|40484|40464|40474.2|40454.2|40484|40464|40474|40454|2
1655828740000|2022-06-21 16:25:40|40476.5|40456.5|40476.5|40456.5|40476.5|40456.5|40474.2|40454.2|1
1655828750000|2022-06-21 16:25:50|40478.8|40458.8|40484|40464|40486.3|40466.3|40478.8|40458.8|8
1655828760000|2022-06-21 16:26:00|40486.5|40466.5|40489|40469|40489|40469|40486.5|40466.5|1
1655828770000|2022-06-21 16:26:10|40486.7|40466.7|40486.7|40466.7|40486.7|40466.7|40486.7|40466.7|12
1655828780000|2022-06-21 16:26:20|40482.1|40462.1|40481.9|40461.9|40484.4|40464.4|40481.9|40461.9|1
1655828790000|2022-06-21 16:26:30|40481.7|40461.7|40479.2|40459.2|40481.7|40461.7|40476.5|40456.5|2
1655828800000|2022-06-21 16:26:40|40479.4|40459.4|40484.2|40464.2|40484.2|40464.2|40479.4|40459.4|0
1655828810000|2022-06-21 16:26:50|40481.9|40461.9|40484.2|40464.2|40484.2|40464.2|40481.9|40461.9|0
1655828820000|2022-06-21 16:27:00|40481.9|40461.9|40481.5|40461.5|40481.9|40461.9|40481.5|40461.5|0
1655828830000|2022-06-21 16:27:10|40481.7|40461.7|40486.9|40466.9|40486.9|40466.9|40481.7|40461.7|17
1655828840000|2022-06-21 16:27:20|40486.7|40466.7|40486.9|40466.9|40486.9|40466.9|40484.4|40464.4|1
1655828850000|2022-06-21 16:27:30|40486.7|40466.7|40486.7|40466.7|40486.9|40466.9|40484.4|40464.4|1
1655828860000|2022-06-21 16:27:40|40486.9|40466.9|40486.9|40466.9|40486.9|40466.9|40486.7|40466.7|0
1655828870000|2022-06-21 16:27:50|40486.7|40466.7|40486.7|40466.7|40486.7|40466.7|40484.4|40464.4|0
1655828880000|2022-06-21 16:28:00|40484.4|40464.4|40484.2|40464.2|40486.7|40466.7|40481.9|40461.9|2
1655828890000|2022-06-21 16:28:10|40484.4|40464.4|40486.7|40466.7|40486.9|40466.9|40484.2|40464.2|0
1655828900000|2022-06-21 16:28:20|40484.2|40464.2|40486.7|40466.7|40486.7|40466.7|40484.2|40464.2|0
1655828910000|2022-06-21 16:28:30|40484.2|40464.2|40486.9|40466.9|40486.9|40466.9|40484.2|40464.2|0
1655828920000|2022-06-21 16:28:40|40486.7|40466.7|40494.2|40474.2|40496.7|40476.7|40486.7|40466.7|26
1655828930000|2022-06-21 16:28:50|40496.7|40476.7|40487.1|40467.1|40496.7|40476.7|40487.1|40467.1|14
1655828940000|2022-06-21 16:29:00|40494.4|40474.4|40507.4|40487.4|40507.6|40487.6|40494.4|40474.4|5
1655828950000|2022-06-21 16:29:10|40507.1|40487.1|40507.6|40487.6|40512.1|40492.1|40507.1|40487.1|21
1655828960000|2022-06-21 16:29:20|40507.4|40487.4|40504.6|40484.6|40507.4|40487.4|40504.6|40484.6|5
1655828970000|2022-06-21 16:29:30|40504.9|40484.9|40504.9|40484.9|40507.4|40487.4|40504.9|40484.9|1
1655828980000|2022-06-21 16:29:40|||||||||6
1655828990000|2022-06-21 16:29:50|40507.1|40487.1|40504.6|40484.6|40507.4|40487.4|40504.6|40484.6|3
1655829000000|2022-06-21 16:30:00|40504.9|40484.9|40502.4|40482.4|40504.9|40484.9|40502.1|40482.1|12
1655829010000|2022-06-21 16:30:10|40504.6|40484.6|40501.9|40481.9|40504.6|40484.6|40501.9|40481.9|5
1655829020000|2022-06-21 16:30:20|40501.7|40481.7|40487.1|40467.1|40501.7|40481.7|40487.1|40467.1|10
1655829030000|2022-06-21 16:30:30|40486.9|40466.9|40487.1|40467.1|40487.4|40467.4|40484.4|40464.4|6
1655829040000|2022-06-21 16:30:40|40487.4|40467.4|40487.6|40467.6|40487.6|40467.6|40487.4|40467.4|2
1655829050000|2022-06-21 16:30:50|40487.4|40467.4|40492.6|40472.6|40492.6|40472.6|40487.4|40467.4|3
1655829060000|2022-06-21 16:31:00|40497.4|40477.4|40497.1|40477.1|40502.1|40482.1|40497.1|40477.1|7
1655829070000|2022-06-21 16:31:10|40497.4|40477.4|40497.4|40477.4|40497.4|40477.4|40497.1|40477.1|1
1655829080000|2022-06-21 16:31:20|40497.1|40477.1|40497.4|40477.4|40499.9|40479.9|40497.1|40477.1|2
1655829090000|2022-06-21 16:31:30|40497.1|40477.1|40492.1|40472.1|40497.1|40477.1|40489.6|40469.6|1
1655829100000|2022-06-21 16:31:40|||||||||3
1655829110000|2022-06-21 16:31:50|40494.6|40474.6|40487.1|40467.1|40494.9|40474.9|40487.1|40467.1|6
1655829120000|2022-06-21 16:32:00|40484.6|40464.6|40487.4|40467.4|40487.4|40467.4|40484.6|40464.6|6
1655829130000|2022-06-21 16:32:10|40487.6|40467.6|40487.4|40467.4|40487.6|40467.6|40487.1|40467.1|1
1655829140000|2022-06-21 16:32:20|40487.1|40467.1|40489.6|40469.6|40489.9|40469.9|40487.1|40467.1|1
1655829150000|2022-06-21 16:32:30|40489.4|40469.4|40487.4|40467.4|40489.6|40469.6|40487.1|40467.1|2
1655829160000|2022-06-21 16:32:40|40487.1|40467.1|40484.6|40464.6|40487.4|40467.4|40484.6|40464.6|2
1655829170000|2022-06-21 16:32:50|40482.4|40462.4|40482.1|40462.1|40482.4|40462.4|40482.1|40462.1|2
1655829180000|2022-06-21 16:33:00|40484.4|40464.4|40479.9|40459.9|40484.4|40464.4|40479.9|40459.9|1
1655829190000|2022-06-21 16:33:10|40479.6|40459.6|40479.6|40459.6|40479.6|40459.6|40479.6|40459.6|7
1655829200000|2022-06-21 16:33:20|40481.9|40461.9|40479.2|40459.2|40481.9|40461.9|40479.2|40459.2|3
1655829210000|2022-06-21 16:33:30|40479|40459|40476.5|40456.5|40479|40459|40476.5|40456.5|3
1655829220000|2022-06-21 16:33:40|40476.7|40456.7|40474|40454|40476.7|40456.7|40474|40454|2
1655829230000|2022-06-21 16:33:50|40476.5|40456.5|40476.5|40456.5|40476.5|40456.5|40474|40454|2
1655829240000|2022-06-21 16:34:00|40476.7|40456.7|40472.1|40452.1|40476.9|40456.9|40472.1|40452.1|7
1655829250000|2022-06-21 16:34:10|40474.4|40454.4|40474.4|40454.4|40476.7|40456.7|40471.9|40451.9|0
1655829260000|2022-06-21 16:34:20|40474.2|40454.2|40471.7|40451.7|40474.2|40454.2|40471.7|40451.7|2
1655829270000|2022-06-21 16:34:30|40469.2|40449.2|40471.9|40451.9|40471.9|40451.9|40469.2|40449.2|30
1655829280000|2022-06-21 16:34:40|40474.4|40454.4|40474.4|40454.4|40477.1|40457.1|40474.4|40454.4|3
1655829290000|2022-06-21 16:34:50|40474.9|40454.9|40477.1|40457.1|40477.1|40457.1|40474.9|40454.9|2
1655829300000|2022-06-21 16:35:00|40474.6|40454.6|40486.9|40466.9|40486.9|40466.9|40474.6|40454.6|11
1655829310000|2022-06-21 16:35:10|40489.2|40469.2|40491.5|40471.5|40491.5|40471.5|40489.2|40469.2|2
1655829320000|2022-06-21 16:35:20|40493.8|40473.8|40491.9|40471.9|40494.2|40474.2|40491.5|40471.5|31
1655829330000|2022-06-21 16:35:30|40489.4|40469.4|40504.6|40484.6|40504.6|40484.6|40489.4|40469.4|16
1655829340000|2022-06-21 16:35:40|40506.9|40486.9|40507.4|40487.4|40507.4|40487.4|40504.9|40484.9|4
1655829350000|2022-06-21 16:35:50|40505.1|40485.1|40507.1|40487.1|40507.1|40487.1|40502.1|40482.1|18
1655829360000|2022-06-21 16:36:00|40507.4|40487.4|40507.4|40487.4|40507.6|40487.6|40507.4|40487.4|6
1655829370000|2022-06-21 16:36:10|40509.6|40489.6|40507.4|40487.4|40509.9|40489.9|40507.4|40487.4|4
1655829380000|2022-06-21 16:36:20|40507.1|40487.1|40502.6|40482.6|40507.1|40487.1|40502.6|40482.6|3
1655829390000|2022-06-21 16:36:30|40502.4|40482.4|40499.6|40479.6|40502.4|40482.4|40497.1|40477.1|4
1655829400000|2022-06-21 16:36:40|40499.4|40479.4|40489.9|40469.9|40499.4|40479.4|40489.9|40469.9|7
1655829410000|2022-06-21 16:36:50|40492.1|40472.1|40489.6|40469.6|40492.1|40472.1|40489.6|40469.6|1
1655829420000|2022-06-21 16:37:00|40489.4|40469.4|40477.1|40457.1|40489.4|40469.4|40477.1|40457.1|4
1655829430000|2022-06-21 16:37:10|40477.4|40457.4|40472.1|40452.1|40479.9|40459.9|40472.1|40452.1|48
1655829440000|2022-06-21 16:37:20|40472.4|40452.4|40472.4|40452.4|40472.4|40452.4|40472.1|40452.1|0
1655829450000|2022-06-21 16:37:30|40472.1|40452.1|40477.4|40457.4|40477.4|40457.4|40472.1|40452.1|9
1655829460000|2022-06-21 16:37:40|||||||||1
1655829470000|2022-06-21 16:37:50|40475.1|40455.1|40477.4|40457.4|40477.4|40457.4|40474.6|40454.6|3
1655829480000|2022-06-21 16:38:00|40477.1|40457.1|40477.4|40457.4|40477.4|40457.4|40474.6|40454.6|3
1655829490000|2022-06-21 16:38:10|40479.6|40459.6|40479.6|40459.6|40479.6|40459.6|40479.6|40459.6|3
1655829500000|2022-06-21 16:38:20|40477.4|40457.4|40477.4|40457.4|40477.4|40457.4|40477.1|40457.1|0
1655829510000|2022-06-21 16:38:30|40479.9|40459.9|40477.4|40457.4|40479.9|40459.9|40477.2|40457.2|3
1655829520000|2022-06-21 16:38:40|40477.2|40457.2|40469.7|40449.7|40477.6|40457.6|40469.7|40449.7|8
1655829530000|2022-06-21 16:38:50|40467.4|40447.4|40469.7|40449.7|40469.9|40449.9|40467.2|40447.2|74
1655829540000|2022-06-21 16:39:00|40469.4|40449.4|40472.2|40452.2|40474.4|40454.4|40469.4|40449.4|18
1655829550000|2022-06-21 16:39:10|||||||||1
1655829560000|2022-06-21 16:39:20|40472.4|40452.4|40474.4|40454.4|40476.9|40456.9|40472.4|40452.4|2
1655829570000|2022-06-21 16:39:30|40472.2|40452.2|40472.2|40452.2|40472.2|40452.2|40472.2|40452.2|3
1655829580000|2022-06-21 16:39:40|40471.9|40451.9|40471.9|40451.9|40472.2|40452.2|40469.7|40449.7|4
1655829590000|2022-06-21 16:39:50|40472.2|40452.2|40467.2|40447.2|40472.2|40452.2|40467.2|40447.2|9
1655829600000|2022-06-21 16:40:00|40467.4|40447.4|40469.9|40449.9|40469.9|40449.9|40467.4|40447.4|6
1655829610000|2022-06-21 16:40:10|40469.7|40449.7|40469.9|40449.9|40469.9|40449.9|40469.7|40449.7|0
1655829620000|2022-06-21 16:40:20|40472.2|40452.2|40474.4|40454.4|40474.4|40454.4|40472.2|40452.2|14
1655829630000|2022-06-21 16:40:30|40472.2|40452.2|40472.2|40452.2|40472.4|40452.4|40472.2|40452.2|3
1655829640000|2022-06-21 16:40:40|40472.4|40452.4|40472.6|40452.6|40475.1|40455.1|40472.4|40452.4|5
1655829650000|2022-06-21 16:40:50|40472.4|40452.4|40454.7|40434.7|40477.2|40457.2|40454.7|40434.7|15
1655829660000|2022-06-21 16:41:00|40457.2|40437.2|40472.4|40452.4|40472.4|40452.4|40452.2|40432.2|12
1655829670000|2022-06-21 16:41:10|40472.6|40452.6|40477.2|40457.2|40479.9|40459.9|40472.4|40452.4|19
1655829680000|2022-06-21 16:41:20|40474.9|40454.9|40462.4|40442.4|40477.2|40457.2|40457.2|40437.2|18
1655829690000|2022-06-21 16:41:30|40462.2|40442.2|40462.2|40442.2|40462.4|40442.4|40457.4|40437.4|6
1655829700000|2022-06-21 16:41:40|40464.7|40444.7|40462.4|40442.4|40464.7|40444.7|40459.9|40439.9|6
1655829710000|2022-06-21 16:41:50|40462.2|40442.2|40454.7|40434.7|40462.2|40442.2|40454.4|40434.4|22
1655829720000|2022-06-21 16:42:00|40454.4|40434.4|40457.6|40437.6|40457.6|40437.6|40449.9|40429.9|20
1655829730000|2022-06-21 16:42:10|40457.4|40437.4|40459.9|40439.9|40460.1|40440.1|40457.4|40437.4|4
1655829740000|2022-06-21 16:42:20|40457.4|40437.4|40457.4|40437.4|40457.4|40437.4|40454.9|40434.9|5
1655829750000|2022-06-21 16:42:30|40457.2|40437.2|40457.4|40437.4|40457.4|40437.4|40457.2|40437.2|1
1655829760000|2022-06-21 16:42:40|40457.2|40437.2|40457.4|40437.4|40457.4|40437.4|40457.2|40437.2|1
1655829770000|2022-06-21 16:42:50|40454.9|40434.9|40452.2|40432.2|40454.9|40434.9|40452.2|40432.2|7
1655829780000|2022-06-21 16:43:00|40452.4|40432.4|40452.4|40432.4|40454.7|40434.7|40452.2|40432.2|4
1655829790000|2022-06-21 16:43:10|40452.2|40432.2|40452.4|40432.4|40452.4|40432.4|40452.2|40432.2|4
1655829800000|2022-06-21 16:43:20|40454.9|40434.9|40454.9|40434.9|40454.9|40434.9|40452.4|40432.4|0
1655829810000|2022-06-21 16:43:30|||||||||3
1655829820000|2022-06-21 16:43:40|40454.7|40434.7|40449.9|40429.9|40454.7|40434.7|40449.9|40429.9|3
1655829830000|2022-06-21 16:43:50|40454.7|40434.7|40449.9|40429.9|40454.7|40434.7|40449.9|40429.9|6
1655829840000|2022-06-21 16:44:00|||||||||9
1655829850000|2022-06-21 16:44:10|40449.7|40429.7|40432.4|40412.4|40449.7|40429.7|40432.2|40412.2|42
1655829860000|2022-06-21 16:44:20|||||||||4
1655829870000|2022-06-21 16:44:30|40432.2|40412.2|40434.9|40414.9|40434.9|40414.9|40432.2|40412.2|5
1655829880000|2022-06-21 16:44:40|40434.7|40414.7|40434.7|40414.7|40434.9|40414.9|40432.4|40412.4|1
1655829890000|2022-06-21 16:44:50|40434.9|40414.9|40434.9|40414.9|40434.9|40414.9|40432.6|40412.6|1
1655829900000|2022-06-21 16:45:00|40435.3|40415.3|40452.2|40432.2|40454.7|40434.7|40435.1|40415.1|17
1655829910000|2022-06-21 16:45:10|40452.6|40432.6|40459.9|40439.9|40459.9|40439.9|40452.6|40432.6|9
1655829920000|2022-06-21 16:45:20|40457.2|40437.2|40457.2|40437.2|40457.2|40437.2|40454.9|40434.9|3
1655829930000|2022-06-21 16:45:30|40454.9|40434.9|40469.9|40449.9|40469.9|40449.9|40454.9|40434.9|14
1655829940000|2022-06-21 16:45:40|40472.2|40452.2|40464.7|40444.7|40472.2|40452.2|40464.7|40444.7|4
1655829950000|2022-06-21 16:45:50|40464.4|40444.4|40467.2|40447.2|40467.2|40447.2|40464.4|40444.4|6
1655829960000|2022-06-21 16:46:00|40467.4|40447.4|40462.4|40442.4|40467.4|40447.4|40462.4|40442.4|10
1655829970000|2022-06-21 16:46:10|40462.6|40442.6|40464.9|40444.9|40464.9|40444.9|40462.6|40442.6|8
1655829990000|2022-06-21 16:46:30|40462.6|40442.6|40462.4|40442.4|40462.6|40442.6|40462.2|40442.2|3
1655830000000|2022-06-21 16:46:40|40462.2|40442.2|40462.4|40442.4|40462.4|40442.4|40459.9|40439.9|2
1655830010000|2022-06-21 16:46:50|40462.2|40442.2|40459.9|40439.9|40462.2|40442.2|40459.9|40439.9|1
1655830020000|2022-06-21 16:47:00|40459.7|40439.7|40459.9|40439.9|40459.9|40439.9|40457.4|40437.4|3
1655830030000|2022-06-21 16:47:10|40462.2|40442.2|40467.2|40447.2|40467.2|40447.2|40459.9|40439.9|5
1655830040000|2022-06-21 16:47:20|||||||||1
1655830050000|2022-06-21 16:47:30|40464.7|40444.7|40459.7|40439.7|40464.7|40444.7|40459.7|40439.7|4
1655830060000|2022-06-21 16:47:40|40459.4|40439.4|40454.4|40434.4|40459.4|40439.4|40454.4|40434.4|7
1655830070000|2022-06-21 16:47:50|40454.7|40434.7|40454.7|40434.7|40454.7|40434.7|40454.7|40434.7|13
1655830080000|2022-06-21 16:48:00|40452.4|40432.4|40452.2|40432.2|40456.9|40436.9|40452.2|40432.2|17
1655830090000|2022-06-21 16:48:10|40452.4|40432.4|40452.4|40432.4|40452.4|40432.4|40452.4|40432.4|5
1655830100000|2022-06-21 16:48:20|40454.7|40434.7|40455.1|40435.1|40455.1|40435.1|40454.7|40434.7|5
1655830110000|2022-06-21 16:48:30|40459.4|40439.4|40457.2|40437.2|40459.4|40439.4|40457.2|40437.2|6
1655830120000|2022-06-21 16:48:40|40456.9|40436.9|40454.7|40434.7|40457.2|40437.2|40454.7|40434.7|6
1655830130000|2022-06-21 16:48:50|40452.2|40432.2|40452.2|40432.2|40454.7|40434.7|40452.2|40432.2|3
1655830140000|2022-06-21 16:49:00|40452.4|40432.4|40449.7|40429.7|40452.4|40432.4|40449.7|40429.7|4
1655830150000|2022-06-21 16:49:10|40451.9|40431.9|40452.2|40432.2|40452.2|40432.2|40451.9|40431.9|4
1655830160000|2022-06-21 16:49:20|||||||||2
1655830170000|2022-06-21 16:49:30|40452.4|40432.4|40454.9|40434.9|40454.9|40434.9|40452.4|40432.4|13
1655830180000|2022-06-21 16:49:40|||||||||5
1655830190000|2022-06-21 16:49:50|||||||||30
1655830200000|2022-06-21 16:50:00|40454.7|40434.7|40454.9|40434.9|40454.9|40434.9|40454.7|40434.7|3
1655830210000|2022-06-21 16:50:10|40452.4|40432.4|40452.2|40432.2|40452.4|40432.4|40452.2|40432.2|1
1655830220000|2022-06-21 16:50:20|40452.6|40432.6|40452.4|40432.4|40452.6|40432.6|40452.2|40432.2|7
1655830230000|2022-06-21 16:50:30|40454.9|40434.9|40454.9|40434.9|40454.9|40434.9|40454.9|40434.9|8
1655830240000|2022-06-21 16:50:40|40455.1|40435.1|40454.9|40434.9|40455.1|40435.1|40454.9|40434.9|4
1655830250000|2022-06-21 16:50:50|||||||||3
1655830260000|2022-06-21 16:51:00|40454.7|40434.7|40454.9|40434.9|40454.9|40434.9|40454.7|40434.7|4
1655830270000|2022-06-21 16:51:10|40459.9|40439.9|40462.4|40442.4|40467.4|40447.4|40459.9|40439.9|123
1655830280000|2022-06-21 16:51:20|40464.7|40444.7|40462|40442|40464.7|40444.7|40462|40442|40
1655830290000|2022-06-21 16:51:30|40461.7|40441.7|40459.5|40439.5|40461.7|40441.7|40459.5|40439.5|0
1655830300000|2022-06-21 16:51:40|40464.5|40444.5|40464.5|40444.5|40464.5|40444.5|40464.5|40444.5|7
1655830310000|2022-06-21 16:51:50|40464.7|40444.7|40467|40447|40467|40447|40464.5|40444.5|11
1655830320000|2022-06-21 16:52:00|40467.2|40447.2|40466.7|40446.7|40469.5|40449.5|40466.7|40446.7|2
1655830330000|2022-06-21 16:52:10|40467|40447|40469.2|40449.2|40469.2|40449.2|40467|40447|2
1655830340000|2022-06-21 16:52:20|40469.5|40449.5|40469.2|40449.2|40469.5|40449.5|40464.5|40444.5|6
1655830350000|2022-06-21 16:52:30|40467|40447|40469.5|40449.5|40471.7|40451.7|40466.7|40446.7|10
1655830360000|2022-06-21 16:52:40|40471.7|40451.7|40467|40447|40471.7|40451.7|40467|40447|2
1655830370000|2022-06-21 16:52:50|40467.2|40447.2|40469.5|40449.5|40469.5|40449.5|40467|40447|1
1655830380000|2022-06-21 16:53:00|40471.7|40451.7|40487.2|40467.2|40487.2|40467.2|40471.7|40451.7|23
1655830390000|2022-06-21 16:53:10|40491.7|40471.7|40486.7|40466.7|40491.7|40471.7|40486.7|40466.7|4
1655830400000|2022-06-21 16:53:20|40489|40469|40486.7|40466.7|40489|40469|40486.7|40466.7|8
1655830410000|2022-06-21 16:53:30|40486.5|40466.5|40484.2|40464.2|40486.5|40466.5|40482|40462|3
1655830420000|2022-06-21 16:53:40|40479.5|40459.5|40469.2|40449.2|40479.5|40459.5|40469.2|40449.2|7
1655830430000|2022-06-21 16:53:50|40469|40449|40471.7|40451.7|40471.7|40451.7|40464|40444|10
1655830440000|2022-06-21 16:54:00|40472|40452|40479.5|40459.5|40484.2|40464.2|40472|40452|14
1655830450000|2022-06-21 16:54:10|40479.2|40459.2|40481.7|40461.7|40481.7|40461.7|40479.2|40459.2|0
1655830460000|2022-06-21 16:54:20|40479.5|40459.5|40479.5|40459.5|40479.5|40459.5|40479.5|40459.5|1
1655830470000|2022-06-21 16:54:30|40479|40459|40479|40459|40479.2|40459.2|40479|40459|2
1655830480000|2022-06-21 16:54:40|40476.7|40456.7|40481.5|40461.5|40481.5|40461.5|40476.7|40456.7|3
1655830490000|2022-06-21 16:54:50|40476.7|40456.7|40479.2|40459.2|40479.5|40459.5|40476.7|40456.7|6
1655830500000|2022-06-21 16:55:00|40479|40459|40476.7|40456.7|40479|40459|40476.7|40456.7|1
1655830520000|2022-06-21 16:55:20|40476.5|40456.5|40476.5|40456.5|40476.7|40456.7|40476.5|40456.5|5
1655830530000|2022-06-21 16:55:30|40476.7|40456.7|40482|40462|40482.4|40462.4|40476.7|40456.7|13
1655830540000|2022-06-21 16:55:40|40482.2|40462.2|40489.2|40469.2|40489.5|40469.5|40482.2|40462.2|17
1655830550000|2022-06-21 16:55:50|40487|40467|40489.5|40469.5|40489.5|40469.5|40486.7|40466.7|5
1655830560000|2022-06-21 16:56:00|40489.2|40469.2|40496.7|40476.7|40496.7|40476.7|40489.2|40469.2|26
1655830570000|2022-06-21 16:56:10|40494.5|40474.5|40499.2|40479.2|40499.5|40479.5|40494.5|40474.5|8
1655830580000|2022-06-21 16:56:20|40497|40477|40494.5|40474.5|40497|40477|40494.5|40474.5|9
1655830590000|2022-06-21 16:56:30|||||||||14
1655830600000|2022-06-21 16:56:40|40492|40472|40494.5|40474.5|40494.5|40474.5|40491.7|40471.7|4
1655830610000|2022-06-21 16:56:50|40494.7|40474.7|40494.7|40474.7|40494.7|40474.7|40494.5|40474.5|2
1655830620000|2022-06-21 16:57:00|||||||||2
1655830630000|2022-06-21 16:57:10|40494.5|40474.5|40492|40472|40496.7|40476.7|40492|40472|8
1655830640000|2022-06-21 16:57:20|40494.5|40474.5|40497|40477|40497|40477|40492|40472|7
1655830650000|2022-06-21 16:57:30|40496.7|40476.7|40496.7|40476.7|40496.7|40476.7|40496.7|40476.7|1
1655830670000|2022-06-21 16:57:50|40497|40477|40499.2|40479.2|40499.5|40479.5|40497|40477|7
1655830680000|2022-06-21 16:58:00|40499.5|40479.5|40497|40477|40499.5|40479.5|40489.2|40469.2|21
1655830690000|2022-06-21 16:58:10|40496.7|40476.7|40494.5|40474.5|40499.5|40479.5|40494.2|40474.2|17
1655830700000|2022-06-21 16:58:20|40492|40472|40499.5|40479.5|40499.5|40479.5|40491.7|40471.7|60
1655830710000|2022-06-21 16:58:30|40499.7|40479.7|40497|40477|40499.7|40479.7|40497|40477|8
1655830720000|2022-06-21 16:58:40|40494.7|40474.7|40494.7|40474.7|40497.2|40477.2|40494.7|40474.7|0
1655830730000|2022-06-21 16:58:50|40497.4|40477.4|40494.9|40474.9|40499.7|40479.7|40494.9|40474.9|21
1655830740000|2022-06-21 16:59:00|40495.1|40475.1|40497.6|40477.6|40500.3|40480.3|40495.1|40475.1|190
1655830750000|2022-06-21 16:59:10|40495.3|40475.3|40495.3|40475.3|40499.9|40479.9|40495.3|40475.3|150
1655830760000|2022-06-21 16:59:20|40495.1|40475.1|40487.2|40467.2|40495.1|40475.1|40484.7|40464.7|157
1655830770000|2022-06-21 16:59:30|40489.7|40469.7|40474.5|40454.5|40489.7|40469.7|40472.4|40452.4|119
1655830780000|2022-06-21 16:59:40|40472.2|40452.2|40474.5|40454.5|40479.7|40459.7|40469.7|40449.7|239
1655830790000|2022-06-21 16:59:50|40472|40452|40489.5|40469.5|40489.5|40469.5|40469.5|40449.5|89
1655830800000|2022-06-21 17:00:00|40492|40472|40484.2|40464.2|40492|40472|40484|40464|27
1655830810000|2022-06-21 17:00:10|40484.5|40464.5|40484.5|40464.5|40486.7|40466.7|40484.2|40464.2|14
1655830820000|2022-06-21 17:00:20|40487|40467|40491.7|40471.7|40494.9|40474.9|40487|40467|79
1655830830000|2022-06-21 17:00:30|40487|40467|40487|40467|40487|40467|40486.7|40466.7|0
1655830840000|2022-06-21 17:00:40|40487.2|40467.2|40487.2|40467.2|40489.5|40469.5|40487.2|40467.2|3
1655830850000|2022-06-21 17:00:50|40489.5|40469.5|40479.7|40459.7|40489.5|40469.5|40479.7|40459.7|3
1655830860000|2022-06-21 17:01:00|40482.2|40462.2|40477.2|40457.2|40482.2|40462.2|40477.2|40457.2|2
1655830870000|2022-06-21 17:01:10|40479.9|40459.9|40484.7|40464.7|40484.7|40464.7|40479.9|40459.9|2
1655830900000|2022-06-21 17:01:40|||||||||2
1655830910000|2022-06-21 17:01:50|40484.5|40464.5|40482.2|40462.2|40484.7|40464.7|40482.2|40462.2|3
1655830920000|2022-06-21 17:02:00|40486.8|40466.8|40487.2|40467.2|40487.2|40467.2|40482.4|40462.4|5
1655830930000|2022-06-21 17:02:10|40482.4|40462.4|40482.2|40462.2|40482.4|40462.4|40482.2|40462.2|2
1655830940000|2022-06-21 17:02:20|40484.5|40464.5|40482.2|40462.2|40484.7|40464.7|40482.2|40462.2|2
1655830950000|2022-06-21 17:02:30|||||||||4
1655830960000|2022-06-21 17:02:40|40472.2|40452.2|40472.2|40452.2|40472.2|40452.2|40472.2|40452.2|5
1655830970000|2022-06-21 17:02:50|40469.7|40449.7|40464.7|40444.7|40469.7|40449.7|40464.7|40444.7|7
1655830980000|2022-06-21 17:03:00|40464.9|40444.9|40467.2|40447.2|40467.2|40447.2|40464.7|40444.7|3
1655830990000|2022-06-21 17:03:10|40464.7|40444.7|40467.2|40447.2|40467.2|40447.2|40464.7|40444.7|0
1655831000000|2022-06-21 17:03:20|40464.7|40444.7|40467.2|40447.2|40467.2|40447.2|40464.7|40444.7|0
1655831010000|2022-06-21 17:03:30|40467.4|40447.4|40464.5|40444.5|40467.4|40447.4|40464.5|40444.5|4
1655831020000|2022-06-21 17:03:40|40464.7|40444.7|40467.2|40447.2|40467.2|40447.2|40464.5|40444.5|0
1655831030000|2022-06-21 17:03:50|40469.5|40449.5|40479.9|40459.9|40479.9|40459.9|40469.5|40449.5|8
1655831040000|2022-06-21 17:04:00|40482.2|40462.2|40489.9|40469.9|40489.9|40469.9|40482.2|40462.2|4
1655831050000|2022-06-21 17:04:10|||||||||1
1655831060000|2022-06-21 17:04:20|40492.2|40472.2|40492.2|40472.2|40492.2|40472.2|40489.7|40469.7|6
1655831070000|2022-06-21 17:04:30|40492|40472|40492.2|40472.2|40492.2|40472.2|40489.7|40469.7|0
1655831080000|2022-06-21 17:04:40|||||||||1
1655831090000|2022-06-21 17:04:50|40492|40472|40489.5|40469.5|40492|40472|40489.5|40469.5|51
1655831100000|2022-06-21 17:05:00|40487.2|40467.2|40489.5|40469.5|40489.5|40469.5|40487.2|40467.2|2
1655831110000|2022-06-21 17:05:10|40489.3|40469.3|40487|40467|40489.5|40469.5|40486.8|40466.8|1
1655831120000|2022-06-21 17:05:20|40486.5|40466.5|40477.2|40457.2|40486.5|40466.5|40477.2|40457.2|0
1655831130000|2022-06-21 17:05:30|40477|40457|40477|40457|40477|40457|40477|40457|0
1655831140000|2022-06-21 17:05:40|40477.2|40457.2|40477|40457|40479.3|40459.3|40477|40457|0
1655831150000|2022-06-21 17:05:50|40476.8|40456.8|40469.5|40449.5|40476.8|40456.8|40469.3|40449.3|5
1655831160000|2022-06-21 17:06:00|40471.8|40451.8|40466.8|40446.8|40471.8|40451.8|40466.8|40446.8|1
1655831170000|2022-06-21 17:06:10|40469.3|40449.3|40471.5|40451.5|40471.5|40451.5|40467|40447|0
1655831180000|2022-06-21 17:06:20|40469.3|40449.3|40471.8|40451.8|40471.8|40451.8|40466.8|40446.8|0
1655831190000|2022-06-21 17:06:30|40477|40457|40479.7|40459.7|40479.7|40459.7|40477|40457|7
1655831200000|2022-06-21 17:06:40|40479.5|40459.5|40482|40462|40482|40462|40479.5|40459.5|0
1655831210000|2022-06-21 17:06:50|40484.5|40464.5|40482|40462|40484.5|40464.5|40482|40462|1
1655831220000|2022-06-21 17:07:00|40484.3|40464.3|40484.3|40464.3|40489.3|40469.3|40484.3|40464.3|4
1655831230000|2022-06-21 17:07:10|40481.5|40461.5|40482|40462|40482|40462|40479.3|40459.3|6
1655831240000|2022-06-21 17:07:20|40484.3|40464.3|40481.8|40461.8|40486.8|40466.8|40481.8|40461.8|1
1655831250000|2022-06-21 17:07:30|40479.3|40459.3|40479.3|40459.3|40479.3|40459.3|40479.3|40459.3|0
1655831260000|2022-06-21 17:07:40|40477|40457|40476.5|40456.5|40477|40457|40476.5|40456.5|1
1655831270000|2022-06-21 17:07:50|40474.3|40454.3|40472|40452|40474.3|40454.3|40471.8|40451.8|7
1655831280000|2022-06-21 17:08:00|40471.8|40451.8|40464.7|40444.7|40474.3|40454.3|40464.7|40444.7|11
1655831290000|2022-06-21 17:08:10|40462.2|40442.2|40464.5|40444.5|40464.5|40444.5|40462|40442|9
1655831300000|2022-06-21 17:08:20|40464.7|40444.7|40459.7|40439.7|40467|40447|40459.7|40439.7|2
1655831310000|2022-06-21 17:08:30|40459.9|40439.9|40459.9|40439.9|40459.9|40439.9|40459.9|40439.9|1
1655831320000|2022-06-21 17:08:40|40459.7|40439.7|40457.4|40437.4|40459.9|40439.9|40457.4|40437.4|12
1655831330000|2022-06-21 17:08:50|40459.5|40439.5|40462|40442|40462|40442|40459.5|40439.5|6
1655831340000|2022-06-21 17:09:00|40462.2|40442.2|40462|40442|40462.2|40442.2|40462|40442|2
1655831350000|2022-06-21 17:09:10|40462.2|40442.2|40462.2|40442.2|40462.2|40442.2|40462.2|40442.2|0
1655831360000|2022-06-21 17:09:20|40462|40442|40462.2|40442.2|40462.2|40442.2|40462|40442|0
1655831390000|2022-06-21 17:09:50|40462|40442|40462|40442|40462|40442|40462|40442|1
1655831400000|2022-06-21 17:10:00|40459.7|40439.7|40457.2|40437.2|40464.3|40444.3|40457.2|40437.2|3
1655831410000|2022-06-21 17:10:10|40457|40437|40457.4|40437.4|40457.4|40437.4|40457|40437|1
1655831420000|2022-06-21 17:10:20|40459.7|40439.7|40457.4|40437.4|40459.7|40439.7|40457.2|40437.2|1
1655831430000|2022-06-21 17:10:30|40459.7|40439.7|40457.2|40437.2|40462|40442|40457.2|40437.2|1
1655831440000|2022-06-21 17:10:40|40457|40437|40454.7|40434.7|40457|40437|40454.7|40434.7|0
1655831450000|2022-06-21 17:10:50|40459.7|40439.7|40462.4|40442.4|40462.4|40442.4|40459.7|40439.7|4
1655831460000|2022-06-21 17:11:00|40464.9|40444.9|40464.7|40444.7|40467.2|40447.2|40462.2|40442.2|5
1655831470000|2022-06-21 17:11:10|40462.4|40442.4|40462.4|40442.4|40462.4|40442.4|40462.2|40442.2|0
1655831490000|2022-06-21 17:11:30|40467.2|40447.2|40462.4|40442.4|40467.2|40447.2|40462.2|40442.2|3
1655831500000|2022-06-21 17:11:40|40464.7|40444.7|40462.2|40442.2|40467.2|40447.2|40462.2|40442.2|4
1655831510000|2022-06-21 17:11:50|40459.9|40439.9|40462.2|40442.2|40462.2|40442.2|40457.2|40437.2|4
1655831520000|2022-06-21 17:12:00|40464.7|40444.7|40464.7|40444.7|40464.7|40444.7|40462.2|40442.2|1
1655831530000|2022-06-21 17:12:10|40467.4|40447.4|40467.4|40447.4|40467.4|40447.4|40467.4|40447.4|3
1655831540000|2022-06-21 17:12:20|40469.9|40449.9|40474.7|40454.7|40474.7|40454.7|40469.9|40449.9|3
1655831560000|2022-06-21 17:12:40|40477.2|40457.2|40482.2|40462.2|40482.2|40462.2|40477.2|40457.2|7
1655831570000|2022-06-21 17:12:50|40479.7|40459.7|40477.2|40457.2|40479.7|40459.7|40477.2|40457.2|1
1655831580000|2022-06-21 17:13:00|40477.4|40457.4|40477.4|40457.4|40477.4|40457.4|40477.4|40457.4|1
1655831590000|2022-06-21 17:13:10|40482.2|40462.2|40479.7|40459.7|40482.2|40462.2|40479.7|40459.7|2
1655831600000|2022-06-21 17:13:20|40482|40462|40484.7|40464.7|40484.7|40464.7|40482|40462|1
1655831610000|2022-06-21 17:13:30|40484.9|40464.9|40492.4|40472.4|40492.4|40472.4|40484.9|40464.9|2
1655831620000|2022-06-21 17:13:40|40492.6|40472.6|40504.7|40484.7|40507|40487|40492.6|40472.6|5
1655831630000|2022-06-21 17:13:50|40507.2|40487.2|40504.7|40484.7|40507.2|40487.2|40504.7|40484.7|1
1655831640000|2022-06-21 17:14:00|40502.4|40482.4|40509.9|40489.9|40509.9|40489.9|40502.4|40482.4|3
1655831650000|2022-06-21 17:14:10|40512.2|40492.2|40512.2|40492.2|40512.2|40492.2|40512.2|40492.2|3
1655831660000|2022-06-21 17:14:20|40509.9|40489.9|40509.7|40489.7|40512.2|40492.2|40509.5|40489.5|6
1655831670000|2022-06-21 17:14:30|40512|40492|40514.7|40494.7|40514.7|40494.7|40509.7|40489.7|3
1655831680000|2022-06-21 17:14:40|40514.9|40494.9|40519.5|40499.5|40519.7|40499.7|40514.9|40494.9|2
1655831690000|2022-06-21 17:14:50|40517.4|40497.4|40517.2|40497.2|40519.7|40499.7|40517.2|40497.2|4
1655831700000|2022-06-21 17:15:00|40519.7|40499.7|40522.2|40502.2|40522.2|40502.2|40517.2|40497.2|3
1655831710000|2022-06-21 17:15:10|40519.7|40499.7|40519.7|40499.7|40519.9|40499.9|40517.4|40497.4|0
1655831720000|2022-06-21 17:15:20|40517.4|40497.4|40517.4|40497.4|40519.7|40499.7|40517.4|40497.4|0
1655831740000|2022-06-21 17:15:40|40517.2|40497.2|40517.2|40497.2|40517.2|40497.2|40517.2|40497.2|0
1655831750000|2022-06-21 17:15:50|40517.4|40497.4|40517.4|40497.4|40517.4|40497.4|40517.4|40497.4|0
1655831760000|2022-06-21 17:16:00|||||||||1
1655831770000|2022-06-21 17:16:10|40517.2|40497.2|40517.2|40497.2|40517.2|40497.2|40517.2|40497.2|0
1655831790000|2022-06-21 17:16:30|40517.4|40497.4|40517.2|40497.2|40517.4|40497.4|40517.2|40497.2|4
1655831800000|2022-06-21 17:16:40|||||||||1
1655831820000|2022-06-21 17:17:00|40517|40497|40507.2|40487.2|40517.2|40497.2|40507.2|40487.2|8
1655831850000|2022-06-21 17:17:30|40507.4|40487.4|40509.7|40489.7|40509.7|40489.7|40507.2|40487.2|9
1655831860000|2022-06-21 17:17:40|40507.2|40487.2|40507.2|40487.2|40507.2|40487.2|40504.9|40484.9|1
1655831880000|2022-06-21 17:18:00|40507.4|40487.4|40507.2|40487.2|40509.7|40489.7|40507.2|40487.2|4
1655831890000|2022-06-21 17:18:10|40504.9|40484.9|40504.7|40484.7|40504.9|40484.9|40502.4|40482.4|9
1655831900000|2022-06-21 17:18:20|40502.4|40482.4|40502.4|40482.4|40502.4|40482.4|40502.4|40482.4|0
1655831910000|2022-06-21 17:18:30|40502.2|40482.2|40502.4|40482.4|40502.4|40482.4|40502.2|40482.2|3
1655831940000|2022-06-21 17:19:00|40502.2|40482.2|40499.9|40479.9|40502.2|40482.2|40499.7|40479.7|1
1655831950000|2022-06-21 17:19:10|40499.7|40479.7|40502.2|40482.2|40502.2|40482.2|40499.7|40479.7|2
1655831960000|2022-06-21 17:19:20|40502.4|40482.4|40502.4|40482.4|40502.6|40482.6|40502.4|40482.4|0
1655831990000|2022-06-21 17:19:50|40499.9|40479.9|40497.4|40477.4|40499.9|40479.9|40497.4|40477.4|0
1655832000000|2022-06-21 17:20:00|40497.2|40477.2|40499.9|40479.9|40499.9|40479.9|40497.2|40477.2|0
1655832010000|2022-06-21 17:20:10|40497.4|40477.4|40497.2|40477.2|40499.9|40479.9|40497.2|40477.2|2
1655832040000|2022-06-21 17:20:40|40497|40477|40497|40477|40497|40477|40497|40477|5
1655832060000|2022-06-21 17:21:00|40494.5|40474.5|40492|40472|40494.5|40474.5|40492|40472|4
1655832070000|2022-06-21 17:21:10|40489.5|40469.5|40487.2|40467.2|40489.5|40469.5|40487.2|40467.2|2
1655832080000|2022-06-21 17:21:20|40489.7|40469.7|40489.7|40469.7|40489.7|40469.7|40489.7|40469.7|1
1655832090000|2022-06-21 17:21:30|40487.4|40467.4|40489.9|40469.9|40489.9|40469.9|40487.4|40467.4|0
1655832100000|2022-06-21 17:21:40|40489.7|40469.7|40489.7|40469.7|40492.2|40472.2|40487.4|40467.4|0
1655832110000|2022-06-21 17:21:50|40487.4|40467.4|40492.2|40472.2|40492.2|40472.2|40487.2|40467.2|1
1655832120000|2022-06-21 17:22:00|40492|40472|40489.7|40469.7|40492.2|40472.2|40487.2|40467.2|1
1655832130000|2022-06-21 17:22:10|40492|40472|40492|40472|40492.2|40472.2|40489.7|40469.7|0
1655832140000|2022-06-21 17:22:20|40489.7|40469.7|40487.2|40467.2|40489.7|40469.7|40487.2|40467.2|0
1655832150000|2022-06-21 17:22:30|40487.4|40467.4|40492.2|40472.2|40492.2|40472.2|40487.4|40467.4|10
1655832160000|2022-06-21 17:22:40|40492|40472|40489.7|40469.7|40492|40472|40489.7|40469.7|0
1655832170000|2022-06-21 17:22:50|40489.5|40469.5|40489.7|40469.7|40489.7|40469.7|40487.2|40467.2|2
1655832180000|2022-06-21 17:23:00|40492|40472|40487.2|40467.2|40492|40472|40487.2|40467.2|1
1655832190000|2022-06-21 17:23:10|40487|40467|40489.7|40469.7|40492|40472|40487|40467|2
1655832200000|2022-06-21 17:23:20|40487.2|40467.2|40487.2|40467.2|40487.4|40467.4|40487|40467|16
1655832210000|2022-06-21 17:23:30|40487|40467|40484.5|40464.5|40487|40467|40484.5|40464.5|10
1655832230000|2022-06-21 17:23:50|40486.8|40466.8|40486.6|40466.6|40486.8|40466.8|40486.6|40466.6|2
1655832240000|2022-06-21 17:24:00|40484.3|40464.3|40491.8|40471.8|40491.8|40471.8|40484.3|40464.3|4
1655832250000|2022-06-21 17:24:10|40492|40472|40491.8|40471.8|40492|40472|40491.8|40471.8|1
1655832260000|2022-06-21 17:24:20|40492|40472|40489.5|40469.5|40492|40472|40489.5|40469.5|0
1655832270000|2022-06-21 17:24:30|40491.8|40471.8|40489.5|40469.5|40492|40472|40489.5|40469.5|4
1655832290000|2022-06-21 17:24:50|40491.8|40471.8|40489.5|40469.5|40491.8|40471.8|40487|40467|11
1655832300000|2022-06-21 17:25:00|40491.8|40471.8|40486.6|40466.6|40491.8|40471.8|40486.6|40466.6|8
1655832310000|2022-06-21 17:25:10|40491.8|40471.8|40494.3|40474.3|40494.5|40474.5|40491.8|40471.8|4
1655832320000|2022-06-21 17:25:20|40492|40472|40492|40472|40494.7|40474.7|40492|40472|0
1655832330000|2022-06-21 17:25:30|40492.2|40472.2|40492|40472|40494.5|40474.5|40492|40472|0
1655832350000|2022-06-21 17:25:50|40491.8|40471.8|40491.8|40471.8|40491.8|40471.8|40491.8|40471.8|0
1655832360000|2022-06-21 17:26:00|40491.6|40471.6|40491.6|40471.6|40491.6|40471.6|40491.4|40471.4|1
1655832370000|2022-06-21 17:26:10|40491.8|40471.8|40489.3|40469.3|40491.8|40471.8|40489.3|40469.3|0
1655832380000|2022-06-21 17:26:20|40489.5|40469.5|40484.3|40464.3|40491.8|40471.8|40484.3|40464.3|2
1655832390000|2022-06-21 17:26:30|40482|40462|40479.3|40459.3|40482|40462|40479.3|40459.3|2
1655832400000|2022-06-21 17:26:40|40479.1|40459.1|40477|40457|40479.3|40459.3|40476.8|40456.8|5
1655832410000|2022-06-21 17:26:50|40476.8|40456.8|40477|40457|40477|40457|40476.6|40456.6|3
1655832420000|2022-06-21 17:27:00|40481.6|40461.6|40477|40457|40481.6|40461.6|40476.8|40456.8|0
1655832430000|2022-06-21 17:27:10|40479.3|40459.3|40481.6|40461.6|40481.6|40461.6|40479.3|40459.3|0
1655832440000|2022-06-21 17:27:20|40479.3|40459.3|40481.6|40461.6|40481.6|40461.6|40479.3|40459.3|0
1655832450000|2022-06-21 17:27:30|40481.8|40461.8|40482|40462|40482|40462|40481.8|40461.8|1
1655832460000|2022-06-21 17:27:40|40482.2|40462.2|40491.8|40471.8|40491.8|40471.8|40482.2|40462.2|1
1655832470000|2022-06-21 17:27:50|40489.5|40469.5|40491.8|40471.8|40491.8|40471.8|40489.5|40469.5|0
1655832480000|2022-06-21 17:28:00|40489.3|40469.3|40491.8|40471.8|40492|40472|40487|40467|0
1655832500000|2022-06-21 17:28:20|40489.3|40469.3|40482|40462|40489.3|40469.3|40482|40462|4
1655832520000|2022-06-21 17:28:40|40481.8|40461.8|40481.6|40461.6|40481.8|40461.8|40481.4|40461.4|1
1655832530000|2022-06-21 17:28:50|40482|40462|40482|40462|40482|40462|40482|40462|3
1655832540000|2022-06-21 17:29:00|40484.3|40464.3|40482|40462|40484.3|40464.3|40482|40462|1
1655832550000|2022-06-21 17:29:10|40481.6|40461.6|40481.4|40461.4|40481.6|40461.6|40481.1|40461.1|0
1655832560000|2022-06-21 17:29:20|40481.1|40461.1|40476.8|40456.8|40481.1|40461.1|40474.3|40454.3|6
1655832570000|2022-06-21 17:29:30|40474.3|40454.3|40471.8|40451.8|40474.3|40454.3|40471.8|40451.8|1
1655832580000|2022-06-21 17:29:40|40471.6|40451.6|40462|40442|40471.6|40451.6|40462|40442|2
1655832590000|2022-06-21 17:29:50|40461.8|40441.8|40462|40442|40464.3|40444.3|40461.8|40441.8|7
1655832600000|2022-06-21 17:30:00|40464.3|40444.3|40457|40437|40464.3|40444.3|40446.8|40426.8|21
1655832610000|2022-06-21 17:30:10|40456.6|40436.6|40451.8|40431.8|40456.8|40436.8|40449.5|40429.5|3
1655832620000|2022-06-21 17:30:20|40449.3|40429.3|40451.6|40431.6|40451.6|40431.6|40449.1|40429.1|3
1655832630000|2022-06-21 17:30:30|40449.3|40429.3|40451.6|40431.6|40453.9|40433.9|40449.3|40429.3|3
1655832640000|2022-06-21 17:30:40|40454.1|40434.1|40457|40437|40457|40437|40454.1|40434.1|0
1655832650000|2022-06-21 17:30:50|40459.3|40439.3|40459.3|40439.3|40459.3|40439.3|40459.3|40439.3|0
1655832660000|2022-06-21 17:31:00|40462|40442|40472|40452|40472.2|40452.2|40462|40442|4
1655832670000|2022-06-21 17:31:10|40471.8|40451.8|40476.8|40456.8|40476.8|40456.8|40471.8|40451.8|3
1655832680000|2022-06-21 17:31:20|40477|40457|40469.3|40449.3|40477|40457|40469.3|40449.3|13
1655832690000|2022-06-21 17:31:30|40464.7|40444.7|40464.3|40444.3|40469.3|40449.3|40464.3|40444.3|0
1655832700000|2022-06-21 17:31:40|40462|40442|40461.8|40441.8|40464.3|40444.3|40461.8|40441.8|17
1655832710000|2022-06-21 17:31:50|40461.6|40441.6|40458.9|40438.9|40461.6|40441.6|40458.9|40438.9|62
1655832720000|2022-06-21 17:32:00|40461.4|40441.4|40456.4|40436.4|40461.4|40441.4|40456.4|40436.4|24
1655832730000|2022-06-21 17:32:10|40456.6|40436.6|40458.9|40438.9|40458.9|40438.9|40456.6|40436.6|6
1655832740000|2022-06-21 17:32:20|40456.4|40436.4|40456.4|40436.4|40456.4|40436.4|40456.4|40436.4|2
1655832750000|2022-06-21 17:32:30|40456.6|40436.6|40466.4|40446.4|40468.9|40448.9|40456.6|40436.6|25
1655832760000|2022-06-21 17:32:40|40468.9|40448.9|40468.9|40448.9|40468.9|40448.9|40466.6|40446.6|2
1655832780000|2022-06-21 17:33:00|40466.6|40446.6|40466.4|40446.4|40466.6|40446.6|40466.4|40446.4|1
1655832790000|2022-06-21 17:33:10|40463.9|40443.9|40458.7|40438.7|40463.9|40443.9|40458.7|40438.7|2
1655832810000|2022-06-21 17:33:30|40456.2|40436.2|40456.2|40436.2|40456.2|40436.2|40456.2|40436.2|1
1655832820000|2022-06-21 17:33:40|40455.9|40435.9|40453.7|40433.7|40455.9|40435.9|40453.7|40433.7|0
1655832830000|2022-06-21 17:33:50|40456.4|40436.4|40456.4|40436.4|40456.4|40436.4|40456.4|40436.4|1
1655832840000|2022-06-21 17:34:00|40456.6|40436.6|40458.9|40438.9|40458.9|40438.9|40456.6|40436.6|1
1655832850000|2022-06-21 17:34:10|40459.1|40439.1|40461.2|40441.2|40461.4|40441.4|40459.1|40439.1|0
1655832860000|2022-06-21 17:34:20|40463.7|40443.7|40463.7|40443.7|40463.7|40443.7|40463.7|40443.7|0
1655832890000|2022-06-21 17:34:50|40461.4|40441.4|40461.4|40441.4|40461.4|40441.4|40461.2|40441.2|1
1655832900000|2022-06-21 17:35:00|40463.7|40443.7|40466.4|40446.4|40466.4|40446.4|40463.7|40443.7|1
1655832910000|2022-06-21 17:35:10|40466.2|40446.2|40464.1|40444.1|40466.4|40446.4|40463.9|40443.9|3
1655832920000|2022-06-21 17:35:20|40463.9|40443.9|40463.9|40443.9|40463.9|40443.9|40459.1|40439.1|2
1655832930000|2022-06-21 17:35:30|40464.1|40444.1|40464.1|40444.1|40464.1|40444.1|40464.1|40444.1|1
1655832940000|2022-06-21 17:35:40|40463.9|40443.9|40461.6|40441.6|40463.9|40443.9|40461.6|40441.6|5
1655832950000|2022-06-21 17:35:50|40461.8|40441.8|40464.1|40444.1|40464.1|40444.1|40461.8|40441.8|0
1655832960000|2022-06-21 17:36:00|40466.4|40446.4|40468.9|40448.9|40468.9|40448.9|40466.4|40446.4|1
1655832990000|2022-06-21 17:36:30|40466.6|40446.6|40464.1|40444.1|40466.6|40446.6|40464.1|40444.1|1
1655833000000|2022-06-21 17:36:40|40463.9|40443.9|40461.4|40441.4|40463.9|40443.9|40461.4|40441.4|0
1655833010000|2022-06-21 17:36:50|40461.6|40441.6|40461.4|40441.4|40461.6|40441.6|40461.4|40441.4|0
1655833020000|2022-06-21 17:37:00|40459.1|40439.1|40459.1|40439.1|40459.1|40439.1|40459.1|40439.1|0
1655833030000|2022-06-21 17:37:10|||||||||2
1655833040000|2022-06-21 17:37:20|40458.9|40438.9|40458.9|40438.9|40458.9|40438.9|40458.9|40438.9|0
1655833050000|2022-06-21 17:37:30|40459.1|40439.1|40456.6|40436.6|40459.1|40439.1|40456.6|40436.6|2
1655833060000|2022-06-21 17:37:40|40456.8|40436.8|40458.9|40438.9|40459.1|40439.1|40456.6|40436.6|1
1655833070000|2022-06-21 17:37:50|40456.6|40436.6|40459.1|40439.1|40459.1|40439.1|40456.6|40436.6|0
1655833080000|2022-06-21 17:38:00|40458.9|40438.9|40456.6|40436.6|40458.9|40438.9|40456.6|40436.6|2
1655833090000|2022-06-21 17:38:10|40456.4|40436.4|40454.1|40434.1|40456.4|40436.4|40454.1|40434.1|0
1655833100000|2022-06-21 17:38:20|40451.8|40431.8|40454.1|40434.1|40454.1|40434.1|40451.8|40431.8|0
1655833110000|2022-06-21 17:38:30|||||||||2
1655833120000|2022-06-21 17:38:40|40453.9|40433.9|40451.6|40431.6|40453.9|40433.9|40449.1|40429.1|3
1655833130000|2022-06-21 17:38:50|40451.4|40431.4|40449.1|40429.1|40451.4|40431.4|40449.1|40429.1|4
1655833140000|2022-06-21 17:39:00|40446.8|40426.8|40446.8|40426.8|40446.8|40426.8|40446.8|40426.8|1
1655833150000|2022-06-21 17:39:10|40451.4|40431.4|40451.4|40431.4|40451.4|40431.4|40451.4|40431.4|2
1655833160000|2022-06-21 17:39:20|40451.2|40431.2|40446.4|40426.4|40451.2|40431.2|40443.9|40423.9|6
1655833170000|2022-06-21 17:39:30|40443.9|40423.9|40443.9|40423.9|40443.9|40423.9|40443.9|40423.9|1
1655833190000|2022-06-21 17:39:50|40438.7|40418.7|40436.2|40416.2|40438.7|40418.7|40436|40416|7
1655833200000|2022-06-21 17:40:00|40431.6|40411.6|40431.2|40411.2|40431.6|40411.6|40431.2|40411.2|6
1655833210000|2022-06-21 17:40:10|40428.9|40408.9|40426.2|40406.2|40428.9|40408.9|40423.9|40403.9|5
1655833220000|2022-06-21 17:40:20|40423.9|40403.9|40426.2|40406.2|40426.2|40406.2|40423.9|40403.9|2
1655833230000|2022-06-21 17:40:30|40423.9|40403.9|40418.7|40398.7|40426.2|40406.2|40418.7|40398.7|0
1655833240000|2022-06-21 17:40:40|40418.5|40398.5|40418.7|40398.7|40418.7|40398.7|40416.4|40396.4|9
1655833250000|2022-06-21 17:40:50|40418.9|40398.9|40423.7|40403.7|40423.7|40403.7|40418.9|40398.9|5
1655833260000|2022-06-21 17:41:00|40421.4|40401.4|40423.7|40403.7|40423.9|40403.9|40421.4|40401.4|5
1655833270000|2022-06-21 17:41:10|40426.2|40406.2|40421.2|40401.2|40426.2|40406.2|40421.2|40401.2|33
1655833280000|2022-06-21 17:41:20|40418.7|40398.7|40421.2|40401.2|40421.2|40401.2|40418.7|40398.7|3
1655833290000|2022-06-21 17:41:30|40421|40401|40425.7|40405.7|40425.7|40405.7|40418.5|40398.5|0
1655833300000|2022-06-21 17:41:40|40428|40408|40428.2|40408.2|40428.2|40408.2|40428|40408|1
1655833310000|2022-06-21 17:41:50|40428.5|40408.5|40428.5|40408.5|40428.5|40408.5|40428.5|40408.5|1
1655833320000|2022-06-21 17:42:00|40428.7|40408.7|40430.7|40410.7|40431|40411|40428.5|40408.5|9
1655833330000|2022-06-21 17:42:10|40431|40411|40433.5|40413.5|40433.5|40413.5|40431|40411|3
1655833350000|2022-06-21 17:42:30|40433.2|40413.2|40430.7|40410.7|40433.2|40413.2|40428.5|40408.5|5
1655833360000|2022-06-21 17:42:40|40428.5|40408.5|40425.7|40405.7|40430.7|40410.7|40425.7|40405.7|1
1655833370000|2022-06-21 17:42:50|40426|40406|40430.7|40410.7|40430.7|40410.7|40426|40406|0
1655833380000|2022-06-21 17:43:00|40428.2|40408.2|40418.7|40398.7|40428.5|40408.5|40418.7|40398.7|3
1655833390000|2022-06-21 17:43:10|40421|40401|40416.2|40396.2|40421|40401|40416.2|40396.2|2
1655833400000|2022-06-21 17:43:20|40416.4|40396.4|40416.2|40396.2|40418.7|40398.7|40416.2|40396.2|0
1655833410000|2022-06-21 17:43:30|40416.4|40396.4|40416.4|40396.4|40418.7|40398.7|40416.4|40396.4|0
1655833420000|2022-06-21 17:43:40|40418.7|40398.7|40430.7|40410.7|40430.7|40410.7|40418.7|40398.7|2
1655833430000|2022-06-21 17:43:50|40430.5|40410.5|40431|40411|40431|40411|40428.2|40408.2|1
1655833440000|2022-06-21 17:44:00|40428.7|40408.7|40433.5|40413.5|40433.5|40413.5|40428.7|40408.7|0
1655833450000|2022-06-21 17:44:10|40433.7|40413.7|40436|40416|40436.4|40416.4|40433.7|40413.7|4
1655833460000|2022-06-21 17:44:20|40435.7|40415.7|40436|40416|40436|40416|40435.7|40415.7|0
1655833470000|2022-06-21 17:44:30|40433.5|40413.5|40433.5|40413.5|40433.5|40413.5|40433.5|40413.5|0
1655833480000|2022-06-21 17:44:40|40433.7|40413.7|40433.2|40413.2|40436|40416|40433.2|40413.2|0
1655833490000|2022-06-21 17:44:50|40431|40411|40428.5|40408.5|40431|40411|40426.2|40406.2|0
1655833500000|2022-06-21 17:45:00|40428.7|40408.7|40430.7|40410.7|40430.7|40410.7|40425.7|40405.7|2
1655833510000|2022-06-21 17:45:10|40428.5|40408.5|40423.7|40403.7|40428.5|40408.5|40423.7|40403.7|0
1655833520000|2022-06-21 17:45:20|40426|40406|40423.7|40403.7|40426|40406|40423.7|40403.7|0
1655833530000|2022-06-21 17:45:30|40426|40406|40421|40401|40426|40406|40421|40401|0
1655833540000|2022-06-21 17:45:40|40418.7|40398.7|40418.7|40398.7|40418.7|40398.7|40418.7|40398.7|10
1655833550000|2022-06-21 17:45:50|40415.5|40395.5|40410.7|40390.7|40415.5|40395.5|40408|40388|15
1655833560000|2022-06-21 17:46:00|40408.5|40388.5|40411|40391|40411|40391|40408.2|40388.2|5
1655833570000|2022-06-21 17:46:10|40413.5|40393.5|40408.5|40388.5|40413.5|40393.5|40408.5|40388.5|1
1655833580000|2022-06-21 17:46:20|40408.7|40388.7|40411|40391|40411.2|40391.2|40408.7|40388.7|0
1655833590000|2022-06-21 17:46:30|40410.7|40390.7|40411.2|40391.2|40411.2|40391.2|40410.7|40390.7|1
1655833600000|2022-06-21 17:46:40|40413.5|40393.5|40418.5|40398.5|40418.5|40398.5|40413.5|40393.5|1
1655833610000|2022-06-21 17:46:50|40420.7|40400.7|40428.7|40408.7|40428.7|40408.7|40420.7|40400.7|0
1655833630000|2022-06-21 17:47:10|40428.9|40408.9|40433.5|40413.5|40433.5|40413.5|40428.9|40408.9|3
1655833640000|2022-06-21 17:47:20|40433.7|40413.7|40431.2|40411.2|40433.7|40413.7|40431|40411|2
1655833650000|2022-06-21 17:47:30|40433.5|40413.5|40436.2|40416.2|40436.6|40416.6|40433.5|40413.5|2
1655833670000|2022-06-21 17:47:50|40438.2|40418.2|40433.5|40413.5|40438.2|40418.2|40433.5|40413.5|0
1655833680000|2022-06-21 17:48:00|40433.2|40413.2|40433|40413|40435.7|40415.7|40433|40413|2
1655833690000|2022-06-21 17:48:10|40433.2|40413.2|40435.7|40415.7|40435.7|40415.7|40433.2|40413.2|0
1655833700000|2022-06-21 17:48:20|40435.8|40415.8|40436|40416|40436|40416|40433.5|40413.5|1
1655833710000|2022-06-21 17:48:30|40435.8|40415.8|40436|40416|40436|40416|40435.8|40415.8|1
1655833720000|2022-06-21 17:48:40|40436.2|40416.2|40436.2|40416.2|40436.2|40416.2|40436|40416|1
1655833730000|2022-06-21 17:48:50|40436|40416|40433.3|40413.3|40440.8|40420.8|40433.3|40413.3|0
1655833740000|2022-06-21 17:49:00|40433.5|40413.5|40433.5|40413.5|40436|40416|40433.5|40413.5|0
1655833750000|2022-06-21 17:49:10|40433.7|40413.7|40433.5|40413.5|40436|40416|40433.5|40413.5|0
1655833760000|2022-06-21 17:49:20|40433.3|40413.3|40438.3|40418.3|40438.3|40418.3|40433.3|40413.3|1
1655833770000|2022-06-21 17:49:30|40440.5|40420.5|40418|40398|40440.5|40420.5|40418|40398|11
1655833780000|2022-06-21 17:49:40|40421|40401|40421|40401|40421|40401|40421|40401|6
1655833790000|2022-06-21 17:49:50|40423.3|40403.3|40418.5|40398.5|40423.3|40403.3|40418.5|40398.5|1
1655833800000|2022-06-21 17:50:00|40421|40401|40418.5|40398.5|40421|40401|40418.5|40398.5|0
1655833810000|2022-06-21 17:50:10|40418.7|40398.7|40420.8|40400.8|40421|40401|40418.5|40398.5|0
1655833820000|2022-06-21 17:50:20|40421|40401|40421|40401|40421|40401|40418.5|40398.5|0
1655833830000|2022-06-21 17:50:30|40421.2|40401.2|40426|40406|40426|40406|40421|40401|5
1655833840000|2022-06-21 17:50:40|40428.3|40408.3|40425.8|40405.8|40428.5|40408.5|40425.8|40405.8|2
1655833850000|2022-06-21 17:50:50|40426|40406|40428.5|40408.5|40428.5|40408.5|40423.5|40403.5|1
1655833860000|2022-06-21 17:51:00|40426|40406|40423.5|40403.5|40426|40406|40423.5|40403.5|1
1655833870000|2022-06-21 17:51:10|40423.3|40403.3|40413.5|40393.5|40423.5|40403.5|40411|40391|5
1655833880000|2022-06-21 17:51:20|40416|40396|40421.2|40401.2|40425.8|40405.8|40413.3|40393.3|5
1655833890000|2022-06-21 17:51:30|40423.5|40403.5|40421.2|40401.2|40425.8|40405.8|40421.2|40401.2|0
1655833900000|2022-06-21 17:51:40|40425.8|40405.8|40411|40391|40425.8|40405.8|40408.7|40388.7|3
1655833910000|2022-06-21 17:51:50|40421|40401|40421.2|40401.2|40421.2|40401.2|40420.8|40400.8|29
1655833920000|2022-06-21 17:52:00|||||||||3
1655833930000|2022-06-21 17:52:10|40418.9|40398.9|40416.4|40396.4|40421.2|40401.2|40416.4|40396.4|1
1655833940000|2022-06-21 17:52:20|40416.6|40396.6|40416.2|40396.2|40416.6|40396.6|40416.2|40396.2|1
1655833950000|2022-06-21 17:52:30|40416.4|40396.4|40411.6|40391.6|40416.4|40396.4|40411.6|40391.6|2
1655833960000|2022-06-21 17:52:40|40413.9|40393.9|40416.6|40396.6|40416.6|40396.6|40413.9|40393.9|4
1655833970000|2022-06-21 17:52:50|40416.4|40396.4|40416.2|40396.2|40416.6|40396.6|40416.2|40396.2|0
1655833980000|2022-06-21 17:53:00|40416.4|40396.4|40411.6|40391.6|40416.4|40396.4|40411.6|40391.6|3
1655833990000|2022-06-21 17:53:10|40408.7|40388.7|40408.9|40388.9|40408.9|40388.9|40408.5|40388.5|11
1655834000000|2022-06-21 17:53:20|40411.6|40391.6|40411.4|40391.4|40413.7|40393.7|40408.9|40388.9|1
1655834010000|2022-06-21 17:53:30|40413.7|40393.7|40411.2|40391.2|40413.7|40393.7|40408.9|40388.9|0
1655834020000|2022-06-21 17:53:40|40411.4|40391.4|40411.4|40391.4|40413.7|40393.7|40411.4|40391.4|1
1655834040000|2022-06-21 17:54:00|40413.7|40393.7|40418.9|40398.9|40418.9|40398.9|40413.7|40393.7|2
1655834050000|2022-06-21 17:54:10|40416.6|40396.6|40416.6|40396.6|40421|40401|40416.4|40396.4|24
1655834060000|2022-06-21 17:54:20|40416.2|40396.2|40416.6|40396.6|40416.6|40396.6|40416.2|40396.2|3
1655834070000|2022-06-21 17:54:30|40416.4|40396.4|40413.9|40393.9|40416.6|40396.6|40413.9|40393.9|8
1655834080000|2022-06-21 17:54:40|40416.6|40396.6|40413.9|40393.9|40416.6|40396.6|40413.9|40393.9|1
1655834090000|2022-06-21 17:54:50|40414.3|40394.3|40416.6|40396.6|40416.6|40396.6|40414.3|40394.3|2
1655834100000|2022-06-21 17:55:00|40421.6|40401.6|40421.4|40401.4|40421.6|40401.6|40419.3|40399.3|10
1655834110000|2022-06-21 17:55:10|40419.1|40399.1|40413.9|40393.9|40421.6|40401.6|40411.6|40391.6|3
1655834120000|2022-06-21 17:55:20|40411.4|40391.4|40408.9|40388.9|40411.4|40391.4|40408.9|40388.9|5
1655834130000|2022-06-21 17:55:30|40406.6|40386.6|40411.4|40391.4|40411.4|40391.4|40406.6|40386.6|0
1655834140000|2022-06-21 17:55:40|40411.6|40391.6|40411.6|40391.6|40414.1|40394.1|40411.4|40391.4|1
1655834150000|2022-06-21 17:55:50|40413.9|40393.9|40413.9|40393.9|40413.9|40393.9|40411.6|40391.6|2
1655834160000|2022-06-21 17:56:00|40414.1|40394.1|40411.6|40391.6|40414.1|40394.1|40411.4|40391.4|3
1655834170000|2022-06-21 17:56:10|40413.9|40393.9|40414.1|40394.1|40416.2|40396.2|40413.7|40393.7|2
1655834180000|2022-06-21 17:56:20|40413.9|40393.9|40411.2|40391.2|40413.9|40393.9|40411.2|40391.2|18
1655834190000|2022-06-21 17:56:30|40411.4|40391.4|40411|40391|40411.4|40391.4|40411|40391|3
1655834200000|2022-06-21 17:56:40|40411.2|40391.2|40411.2|40391.2|40411.2|40391.2|40408.9|40388.9|1
1655834210000|2022-06-21 17:56:50|40408.9|40388.9|40411.4|40391.4|40411.4|40391.4|40408.7|40388.7|0
1655834220000|2022-06-21 17:57:00|40411.2|40391.2|40413.9|40393.9|40413.9|40393.9|40411.2|40391.2|2
1655834230000|2022-06-21 17:57:10|40414.1|40394.1|40416.6|40396.6|40416.6|40396.6|40414.1|40394.1|4
1655834240000|2022-06-21 17:57:20|40419.1|40399.1|40418.9|40398.9|40423.7|40403.7|40418.9|40398.9|1
1655834250000|2022-06-21 17:57:30|40416.2|40396.2|40411.6|40391.6|40416.2|40396.2|40411.4|40391.4|3
1655834260000|2022-06-21 17:57:40|40411.8|40391.8|40413.9|40393.9|40416.4|40396.4|40411.8|40391.8|0
1655834270000|2022-06-21 17:57:50|40416.2|40396.2|40416.6|40396.6|40416.6|40396.6|40416.2|40396.2|1
1655834280000|2022-06-21 17:58:00|40418.9|40398.9|40419.3|40399.3|40424.1|40404.1|40418.9|40398.9|1
1655834290000|2022-06-21 17:58:10|40419.1|40399.1|40418.9|40398.9|40421.4|40401.4|40418.9|40398.9|0
1655834300000|2022-06-21 17:58:20|40418.7|40398.7|40418.9|40398.9|40418.9|40398.9|40418.7|40398.7|2
1655834310000|2022-06-21 17:58:30|40416.6|40396.6|40416.2|40396.2|40416.6|40396.6|40416.2|40396.2|2
1655834320000|2022-06-21 17:58:40|40416.6|40396.6|40416.6|40396.6|40416.6|40396.6|40413.9|40393.9|2
1655834330000|2022-06-21 17:58:50|40416.4|40396.4|40416.2|40396.2|40416.6|40396.6|40416.2|40396.2|4
1655834340000|2022-06-21 17:59:00|40413.7|40393.7|40413.9|40393.9|40413.9|40393.9|40411.2|40391.2|1
1655834350000|2022-06-21 17:59:10|40411.6|40391.6|40411.4|40391.4|40411.6|40391.6|40411.4|40391.4|1
1655834360000|2022-06-21 17:59:20|40411.6|40391.6|40411.6|40391.6|40413.9|40393.9|40411.6|40391.6|0
1655834370000|2022-06-21 17:59:30|40408.7|40388.7|40408.9|40388.9|40408.9|40388.9|40406.4|40386.4|2
1655834380000|2022-06-21 17:59:40|40406.6|40386.6|40406.6|40386.6|40409.3|40389.3|40406.4|40386.4|6
1655834400000|2022-06-21 18:00:00|40409.1|40389.1|40406.4|40386.4|40409.1|40389.1|40406.4|40386.4|2
1655834410000|2022-06-21 18:00:10|40406.2|40386.2|40403.7|40383.7|40406.4|40386.4|40403.7|40383.7|6
1655834420000|2022-06-21 18:00:20|40408.7|40388.7|40408.9|40388.9|40408.9|40388.9|40406.2|40386.2|0
1655834430000|2022-06-21 18:00:30|40408.7|40388.7|40403.9|40383.9|40408.9|40388.9|40403.9|40383.9|1
1655834440000|2022-06-21 18:00:40|40408.7|40388.7|40406.6|40386.6|40408.7|40388.7|40406.6|40386.6|1
1655834450000|2022-06-21 18:00:50|40408.9|40388.9|40408.9|40388.9|40408.9|40388.9|40408.9|40388.9|0
1655834460000|2022-06-21 18:01:00|40411.2|40391.2|40406.2|40386.2|40411.4|40391.4|40406.2|40386.2|2
1655834470000|2022-06-21 18:01:10|40406.4|40386.4|40403.7|40383.7|40408.7|40388.7|40403.7|40383.7|0
1655834480000|2022-06-21 18:01:20|40406.2|40386.2|40406.2|40386.2|40408.9|40388.9|40406.2|40386.2|1
1655834490000|2022-06-21 18:01:30|40403.7|40383.7|40408.7|40388.7|40408.7|40388.7|40403.7|40383.7|1
1655834500000|2022-06-21 18:01:40|40403.7|40383.7|40406.2|40386.2|40408.7|40388.7|40403.7|40383.7|0
1655834510000|2022-06-21 18:01:50|40406|40386|40408.7|40388.7|40408.7|40388.7|40403.7|40383.7|2
1655834520000|2022-06-21 18:02:00|40406.2|40386.2|40406.4|40386.4|40408.7|40388.7|40406.2|40386.2|1
1655834530000|2022-06-21 18:02:10|40408.7|40388.7|40411.2|40391.2|40411.2|40391.2|40406.4|40386.4|2
1655834540000|2022-06-21 18:02:20|||||||||2
1655834550000|2022-06-21 18:02:30|||||||||1
1655834560000|2022-06-21 18:02:40|40408.9|40388.9|40411.2|40391.2|40411.2|40391.2|40408.9|40388.9|0
1655834570000|2022-06-21 18:02:50|40408.9|40388.9|40411.2|40391.2|40411.4|40391.4|40408.9|40388.9|6
1655834580000|2022-06-21 18:03:00|40411.4|40391.4|40411.4|40391.4|40411.4|40391.4|40411.2|40391.2|1
1655834590000|2022-06-21 18:03:10|40409.1|40389.1|40409.1|40389.1|40411.4|40391.4|40409.1|40389.1|0
1655834600000|2022-06-21 18:03:20|40411.4|40391.4|40411.4|40391.4|40411.4|40391.4|40409.1|40389.1|0
1655834610000|2022-06-21 18:03:30|40409.1|40389.1|40409.1|40389.1|40411.4|40391.4|40409.1|40389.1|0
1655834630000|2022-06-21 18:03:50|40411.4|40391.4|40411.4|40391.4|40411.4|40391.4|40411.4|40391.4|18
1655834640000|2022-06-21 18:04:00|40409.1|40389.1|40409.1|40389.1|40409.1|40389.1|40406.6|40386.6|3
1655834670000|2022-06-21 18:04:30|||||||||1
1655834680000|2022-06-21 18:04:40|40411.4|40391.4|40421.6|40401.6|40423.7|40403.7|40411.4|40391.4|12
1655834690000|2022-06-21 18:04:50|40423.9|40403.9|40421.6|40401.6|40424.1|40404.1|40421.4|40401.4|1
1655834700000|2022-06-21 18:05:00|40419.1|40399.1|40426.8|40406.8|40426.8|40406.8|40419.1|40399.1|1
1655834710000|2022-06-21 18:05:10|40426.6|40406.6|40431.6|40411.6|40431.6|40411.6|40426.6|40406.6|0
1655834720000|2022-06-21 18:05:20|40433.9|40413.9|40433.9|40413.9|40433.9|40413.9|40431.6|40411.6|3
1655834730000|2022-06-21 18:05:30|40436.4|40416.4|40439.1|40419.1|40439.1|40419.1|40436.4|40416.4|6
1655834750000|2022-06-21 18:05:50|40438.9|40418.9|40431.4|40411.4|40438.9|40418.9|40431.4|40411.4|3
1655834760000|2022-06-21 18:06:00|40431.6|40411.6|40433.9|40413.9|40433.9|40413.9|40431.4|40411.4|1
1655834770000|2022-06-21 18:06:10|40431.6|40411.6|40433.9|40413.9|40433.9|40413.9|40431.2|40411.2|0
1655834780000|2022-06-21 18:06:20|40433.7|40413.7|40433.9|40413.9|40433.9|40413.9|40433.7|40413.7|0
1655834790000|2022-06-21 18:06:30|40433.7|40413.7|40433.9|40413.9|40433.9|40413.9|40431.2|40411.2|0
1655834800000|2022-06-21 18:06:40|40433.5|40413.5|40433.7|40413.7|40433.7|40413.7|40431.2|40411.2|0
1655834820000|2022-06-21 18:07:00|40433.9|40413.9|40433.9|40413.9|40436.2|40416.2|40433.7|40413.7|2
1655834830000|2022-06-21 18:07:10|40434.1|40414.1|40433.9|40413.9|40436.4|40416.4|40433.9|40413.9|0
1655834840000|2022-06-21 18:07:20|40436.4|40416.4|40436.4|40416.4|40436.4|40416.4|40436.4|40416.4|0
1655834860000|2022-06-21 18:07:40|40436.8|40416.8|40439.1|40419.1|40439.1|40419.1|40436.8|40416.8|24
1655834870000|2022-06-21 18:07:50|40441.6|40421.6|40436.6|40416.6|40441.6|40421.6|40436.6|40416.6|2
1655834880000|2022-06-21 18:08:00|40436.4|40416.4|40436.8|40416.8|40439.1|40419.1|40431.6|40411.6|1
1655834890000|2022-06-21 18:08:10|40436.6|40416.6|40436.6|40416.6|40439.1|40419.1|40436.6|40416.6|4
1655834900000|2022-06-21 18:08:20|40439.1|40419.1|40434.1|40414.1|40439.1|40419.1|40434.1|40414.1|1
1655834910000|2022-06-21 18:08:30|40436.6|40416.6|40434.1|40414.1|40436.6|40416.6|40434.1|40414.1|0
1655834940000|2022-06-21 18:09:00|||||||||1
1655834950000|2022-06-21 18:09:10|40433.9|40413.9|40424.1|40404.1|40433.9|40413.9|40424.1|40404.1|3
1655834960000|2022-06-21 18:09:20|40421.6|40401.6|40421.6|40401.6|40421.6|40401.6|40421.6|40401.6|1
1655834970000|2022-06-21 18:09:30|40423.9|40403.9|40416.6|40396.6|40423.9|40403.9|40416.6|40396.6|2
1655834980000|2022-06-21 18:09:40|40418.9|40398.9|40419.1|40399.1|40419.1|40399.1|40416.6|40396.6|0
1655834990000|2022-06-21 18:09:50|40421.6|40401.6|40424.1|40404.1|40424.1|40404.1|40421.6|40401.6|1
1655835000000|2022-06-21 18:10:00|40421.6|40401.6|40426.6|40406.6|40426.6|40406.6|40419.1|40399.1|1
1655835010000|2022-06-21 18:10:10|40426.8|40406.8|40426.8|40406.8|40426.8|40406.8|40426.8|40406.8|0
1655835020000|2022-06-21 18:10:20|40427|40407|40429.3|40409.3|40429.3|40409.3|40427|40407|0
1655835030000|2022-06-21 18:10:30|40429.1|40409.1|40429.3|40409.3|40429.3|40409.3|40429.1|40409.1|1
1655835040000|2022-06-21 18:10:40|40431.6|40411.6|40429.1|40409.1|40431.6|40411.6|40429.1|40409.1|0
1655835050000|2022-06-21 18:10:50|40428.9|40408.9|40427|40407|40429.3|40409.3|40426.6|40406.6|1
1655835060000|2022-06-21 18:11:00|40429.3|40409.3|40426.6|40406.6|40429.3|40409.3|40426.6|40406.6|0
1655835080000|2022-06-21 18:11:20|40424.3|40404.3|40424.1|40404.1|40426.6|40406.6|40424.1|40404.1|0
1655835100000|2022-06-21 18:11:40|40421.6|40401.6|40421.6|40401.6|40421.6|40401.6|40421.6|40401.6|0
1655835110000|2022-06-21 18:11:50|40419.3|40399.3|40416.6|40396.6|40419.3|40399.3|40416.6|40396.6|1
1655835120000|2022-06-21 18:12:00|40419.1|40399.1|40416.6|40396.6|40419.1|40399.1|40416.6|40396.6|0
1655835130000|2022-06-21 18:12:10|40419.1|40399.1|40419.1|40399.1|40419.1|40399.1|40416.8|40396.8|2
1655835150000|2022-06-21 18:12:30|40421.4|40401.4|40426.6|40406.6|40426.8|40406.8|40421.4|40401.4|6
1655835160000|2022-06-21 18:12:40|40426.8|40406.8|40426.8|40406.8|40426.8|40406.8|40426.8|40406.8|0
1655835170000|2022-06-21 18:12:50|40429.3|40409.3|40429.1|40409.1|40431.8|40411.8|40429.1|40409.1|2
1655835180000|2022-06-21 18:13:00|||||||||2
1655835210000|2022-06-21 18:13:30|40426.6|40406.6|40426.6|40406.6|40426.6|40406.6|40426.6|40406.6|0
1655835220000|2022-06-21 18:13:40|40428.9|40408.9|40428.9|40408.9|40428.9|40408.9|40426.2|40406.2|0
1655835230000|2022-06-21 18:13:50|40424.1|40404.1|40421.6|40401.6|40424.1|40404.1|40419.3|40399.3|1
1655835240000|2022-06-21 18:14:00|40421.4|40401.4|40418.9|40398.9|40421.4|40401.4|40418.9|40398.9|5
1655835250000|2022-06-21 18:14:10|40418.7|40398.7|40416.2|40396.2|40418.7|40398.7|40416.2|40396.2|4
1655835260000|2022-06-21 18:14:20|40416|40396|40411.2|40391.2|40416|40396|40410.8|40390.8|2
1655835270000|2022-06-21 18:14:30|40410.8|40390.8|40410.8|40390.8|40411|40391|40410.8|40390.8|1
1655835280000|2022-06-21 18:14:40|40408.5|40388.5|40408.3|40388.3|40408.5|40388.5|40408.3|40388.3|0
1655835290000|2022-06-21 18:14:50|40408.5|40388.5|40408.5|40388.5|40408.7|40388.7|40408.5|40388.5|1
1655835300000|2022-06-21 18:15:00|40408.9|40388.9|40406.6|40386.6|40409.1|40389.1|40406.4|40386.4|2
1655835310000|2022-06-21 18:15:10|40408.9|40388.9|40406.2|40386.2|40408.9|40388.9|40406.2|40386.2|2
1655835320000|2022-06-21 18:15:20|40406.6|40386.6|40406.2|40386.2|40408.9|40388.9|40406.2|40386.2|1
1655835330000|2022-06-21 18:15:30|40406.6|40386.6|40408.9|40388.9|40408.9|40388.9|40406.2|40386.2|2
1655835340000|2022-06-21 18:15:40|40406.6|40386.6|40408.9|40388.9|40408.9|40388.9|40406.6|40386.6|0
1655835350000|2022-06-21 18:15:50|40409.1|40389.1|40406.6|40386.6|40409.1|40389.1|40406.6|40386.6|0
1655835360000|2022-06-21 18:16:00|40406.4|40386.4|40408.9|40388.9|40408.9|40388.9|40406.4|40386.4|2
1655835370000|2022-06-21 18:16:10|40406.6|40386.6|40406.6|40386.6|40406.6|40386.6|40406.4|40386.4|0
1655835380000|2022-06-21 18:16:20|40406.2|40386.2|40406.6|40386.6|40406.6|40386.6|40406.2|40386.2|1
1655835390000|2022-06-21 18:16:30|40408.9|40388.9|40406.6|40386.6|40409.1|40389.1|40406.6|40386.6|0
1655835400000|2022-06-21 18:16:40|40408.9|40388.9|40409.1|40389.1|40409.1|40389.1|40408.9|40388.9|0
1655835410000|2022-06-21 18:16:50|||||||||3
1655835420000|2022-06-21 18:17:00|40411.6|40391.6|40409.1|40389.1|40411.6|40391.6|40408.9|40388.9|1
1655835430000|2022-06-21 18:17:10|40408.9|40388.9|40406.6|40386.6|40408.9|40388.9|40406.6|40386.6|2
1655835440000|2022-06-21 18:17:20|40409.1|40389.1|40409.1|40389.1|40409.1|40389.1|40409.1|40389.1|4
1655835460000|2022-06-21 18:17:40|||||||||1
1655835470000|2022-06-21 18:17:50|40408.9|40388.9|40408.9|40388.9|40408.9|40388.9|40408.9|40388.9|1
1655835480000|2022-06-21 18:18:00|40406.6|40386.6|40406.4|40386.4|40409.1|40389.1|40406.4|40386.4|0
1655835490000|2022-06-21 18:18:10|40406.6|40386.6|40406.6|40386.6|40409.1|40389.1|40406.6|40386.6|0
1655835500000|2022-06-21 18:18:20|40409.1|40389.1|40406.4|40386.4|40409.1|40389.1|40406.4|40386.4|1
1655835510000|2022-06-21 18:18:30|40404.1|40384.1|40399.1|40379.1|40404.1|40384.1|40399.1|40379.1|3
1655835520000|2022-06-21 18:18:40|40394.1|40374.1|40394.1|40374.1|40394.1|40374.1|40394.1|40374.1|4
1655835540000|2022-06-21 18:19:00|40396.8|40376.8|40396.6|40376.6|40399.1|40379.1|40396.6|40376.6|4
1655835550000|2022-06-21 18:19:10|40394.1|40374.1|40394.1|40374.1|40396.4|40376.4|40394.1|40374.1|1
1655835570000|2022-06-21 18:19:30|40391.6|40371.6|40391.6|40371.6|40391.6|40371.6|40391.6|40371.6|3
1655835590000|2022-06-21 18:19:50|40391.8|40371.8|40394.1|40374.1|40394.1|40374.1|40391.6|40371.6|0
1655835600000|2022-06-21 18:20:00|40393.9|40373.9|40394.1|40374.1|40394.1|40374.1|40391.4|40371.4|3
1655835610000|2022-06-21 18:20:10|||||||||1
1655835640000|2022-06-21 18:20:40|||||||||2
1655835650000|2022-06-21 18:20:50|40393.9|40373.9|40391.4|40371.4|40393.9|40373.9|40391.4|40371.4|1
1655835660000|2022-06-21 18:21:00|40391.6|40371.6|40391.6|40371.6|40394.1|40374.1|40391.4|40371.4|2
1655835670000|2022-06-21 18:21:10|40391.4|40371.4|40391.4|40371.4|40391.4|40371.4|40391.4|40371.4|0
1655835700000|2022-06-21 18:21:40|40393.9|40373.9|40394.1|40374.1|40394.1|40374.1|40389.1|40369.1|3
1655835710000|2022-06-21 18:21:50|40393.9|40373.9|40391.4|40371.4|40394.1|40374.1|40391.4|40371.4|0
1655835720000|2022-06-21 18:22:00|40391.6|40371.6|40394.1|40374.1|40394.1|40374.1|40391.6|40371.6|0
1655835750000|2022-06-21 18:22:30|||||||||1
1655835760000|2022-06-21 18:22:40|||||||||1
1655835770000|2022-06-21 18:22:50|40396.6|40376.6|40398.9|40378.9|40398.9|40378.9|40396.6|40376.6|4
1655835780000|2022-06-21 18:23:00|40403.9|40383.9|40411.4|40391.4|40411.4|40391.4|40403.9|40383.9|0
1655835790000|2022-06-21 18:23:10|40411.2|40391.2|40408.9|40388.9|40411.4|40391.4|40408.9|40388.9|2
1655835800000|2022-06-21 18:23:20|40411.4|40391.4|40411.6|40391.6|40411.6|40391.6|40409.1|40389.1|0
1655835810000|2022-06-21 18:23:30|||||||||1
1655835830000|2022-06-21 18:23:50|40409.1|40389.1|40408.9|40388.9|40411.6|40391.6|40408.9|40388.9|2
1655835840000|2022-06-21 18:24:00|40404.3|40384.3|40404.1|40384.1|40404.3|40384.3|40401.8|40381.8|1
1655835850000|2022-06-21 18:24:10|40401.6|40381.6|40401.6|40381.6|40401.6|40381.6|40401.6|40381.6|0
1655835860000|2022-06-21 18:24:20|40399.1|40379.1|40396.4|40376.4|40399.1|40379.1|40396.4|40376.4|1
1655835870000|2022-06-21 18:24:30|40393.9|40373.9|40396.6|40376.6|40396.6|40376.6|40393.9|40373.9|0
1655835880000|2022-06-21 18:24:40|||||||||1
1655835890000|2022-06-21 18:24:50|40398.9|40378.9|40398.9|40378.9|40398.9|40378.9|40398.9|40378.9|0
1655835900000|2022-06-21 18:25:00|40399.1|40379.1|40396.6|40376.6|40399.1|40379.1|40396.6|40376.6|0
1655835930000|2022-06-21 18:25:30|40397.1|40377.1|40401.6|40381.6|40401.6|40381.6|40397.1|40377.1|1
1655835950000|2022-06-21 18:25:50|40399.1|40379.1|40401.6|40381.6|40403.9|40383.9|40399.1|40379.1|6
1655835960000|2022-06-21 18:26:00|40401.4|40381.4|40401.6|40381.6|40401.6|40381.6|40401.4|40381.4|1
1655835970000|2022-06-21 18:26:10|40399.1|40379.1|40401.6|40381.6|40401.6|40381.6|40399.1|40379.1|0
1655836000000|2022-06-21 18:26:40|40404.1|40384.1|40401.6|40381.6|40404.1|40384.1|40401.6|40381.6|4
1655836020000|2022-06-21 18:27:00|40401.4|40381.4|40401.4|40381.4|40401.4|40381.4|40396.6|40376.6|8
1655836030000|2022-06-21 18:27:10|||||||||3
1655836050000|2022-06-21 18:27:30|||||||||5
1655836080000|2022-06-21 18:28:00|40399.1|40379.1|40399.1|40379.1|40401.4|40381.4|40399.1|40379.1|14
1655836090000|2022-06-21 18:28:10|40398.9|40378.9|40396.6|40376.6|40398.9|40378.9|40396.6|40376.6|1
1655836100000|2022-06-21 18:28:20|40398.9|40378.9|40396.6|40376.6|40398.9|40378.9|40396.6|40376.6|0
1655836110000|2022-06-21 18:28:30|40398.9|40378.9|40396.6|40376.6|40398.9|40378.9|40396.6|40376.6|1
1655836130000|2022-06-21 18:28:50|40398.9|40378.9|40396.6|40376.6|40398.9|40378.9|40396.6|40376.6|0
1655836140000|2022-06-21 18:29:00|40398.9|40378.9|40398.9|40378.9|40398.9|40378.9|40396.6|40376.6|1
1655836160000|2022-06-21 18:29:20|40401.2|40381.2|40398.9|40378.9|40401.2|40381.2|40398.9|40378.9|0
1655836180000|2022-06-21 18:29:40|40401.2|40381.2|40401.2|40381.2|40401.2|40381.2|40401.2|40381.2|0
1655836190000|2022-06-21 18:29:50|40401.4|40381.4|40404.1|40384.1|40406.4|40386.4|40401.4|40381.4|6
1655836200000|2022-06-21 18:30:00|40406.4|40386.4|40419.1|40399.1|40419.1|40399.1|40406.4|40386.4|4
1655836210000|2022-06-21 18:30:10|40421.4|40401.4|40421.4|40401.4|40421.6|40401.6|40419.1|40399.1|0
1655836220000|2022-06-21 18:30:20|40421.6|40401.6|40416.6|40396.6|40421.6|40401.6|40416.6|40396.6|1
1655836230000|2022-06-21 18:30:30|40416.4|40396.4|40416.6|40396.6|40418.9|40398.9|40416.4|40396.4|0
1655836240000|2022-06-21 18:30:40|40418.9|40398.9|40419.1|40399.1|40419.1|40399.1|40416.6|40396.6|0
1655836250000|2022-06-21 18:30:50|40418.9|40398.9|40419.1|40399.1|40419.1|40399.1|40418.9|40398.9|0
1655836260000|2022-06-21 18:31:00|40418.7|40398.7|40416.4|40396.4|40418.7|40398.7|40416.2|40396.2|1
1655836270000|2022-06-21 18:31:10|40416.2|40396.2|40406.6|40386.6|40416.2|40396.2|40406.6|40386.6|0
1655836290000|2022-06-21 18:31:30|40408.9|40388.9|40408.9|40388.9|40408.9|40388.9|40408.9|40388.9|0
1655836300000|2022-06-21 18:31:40|40406.6|40386.6|40406.6|40386.6|40406.6|40386.6|40406.6|40386.6|0
1655836310000|2022-06-21 18:31:50|40408.9|40388.9|40408.9|40388.9|40408.9|40388.9|40408.9|40388.9|1
1655836320000|2022-06-21 18:32:00|40411.2|40391.2|40411.6|40391.6|40411.6|40391.6|40411.2|40391.2|0
1655836330000|2022-06-21 18:32:10|40413.9|40393.9|40413.9|40393.9|40413.9|40393.9|40413.9|40393.9|2
1655836340000|2022-06-21 18:32:20|40414.1|40394.1|40418.9|40398.9|40418.9|40398.9|40414.1|40394.1|2
1655836350000|2022-06-21 18:32:30|40421.2|40401.2|40419.1|40399.1|40421.4|40401.4|40419.1|40399.1|6
1655836360000|2022-06-21 18:32:40|40421.4|40401.4|40421.4|40401.4|40421.4|40401.4|40421.4|40401.4|0
1655836370000|2022-06-21 18:32:50|40419.1|40399.1|40421.4|40401.4|40421.4|40401.4|40419.1|40399.1|0
1655836380000|2022-06-21 18:33:00|40419.1|40399.1|40419.1|40399.1|40421.4|40401.4|40419.1|40399.1|0
1655836390000|2022-06-21 18:33:10|40413.9|40393.9|40413.7|40393.7|40413.9|40393.9|40413.7|40393.7|3
1655836400000|2022-06-21 18:33:20|40413.5|40393.5|40411|40391|40413.5|40393.5|40411|40391|0
1655836420000|2022-06-21 18:33:40|40401.6|40381.6|40399.1|40379.1|40401.6|40381.6|40396.6|40376.6|6
1655836430000|2022-06-21 18:33:50|40401.4|40381.4|40398.9|40378.9|40401.4|40381.4|40398.9|40378.9|2
1655836440000|2022-06-21 18:34:00|40399.1|40379.1|40401.6|40381.6|40401.6|40381.6|40396.6|40376.6|5
1655836450000|2022-06-21 18:34:10|40401.9|40381.9|40401.9|40381.9|40401.9|40381.9|40401.9|40381.9|1
1655836460000|2022-06-21 18:34:20|40401.6|40381.6|40404.4|40384.4|40404.4|40384.4|40401.6|40381.6|0
1655836490000|2022-06-21 18:34:50|||||||||1
1655836500000|2022-06-21 18:35:00|40408.9|40388.9|40406.6|40386.6|40409.1|40389.1|40406.4|40386.4|9
1655836510000|2022-06-21 18:35:10|40406.4|40386.4|40406.4|40386.4|40406.4|40386.4|40406.4|40386.4|0
1655836520000|2022-06-21 18:35:20|||||||||4
1655836530000|2022-06-21 18:35:30|40403.9|40383.9|40403.9|40383.9|40403.9|40383.9|40403.9|40383.9|1
1655836540000|2022-06-21 18:35:40|40401.2|40381.2|40401.2|40381.2|40401.2|40381.2|40401.2|40381.2|4
1655836550000|2022-06-21 18:35:50|40401|40381|40393.7|40373.7|40401|40381|40393.7|40373.7|6
1655836560000|2022-06-21 18:36:00|40393.9|40373.9|40393.9|40373.9|40393.9|40373.9|40391.6|40371.6|2
1655836570000|2022-06-21 18:36:10|40389.1|40369.1|40389.1|40369.1|40389.1|40369.1|40389.1|40369.1|2
1655836580000|2022-06-21 18:36:20|40393.9|40373.9|40396.4|40376.4|40396.4|40376.4|40393.9|40373.9|2
1655836590000|2022-06-21 18:36:30|||||||||1
1655836600000|2022-06-21 18:36:40|40396.2|40376.2|40396.2|40376.2|40396.2|40376.2|40396.2|40376.2|0
1655836620000|2022-06-21 18:37:00|40396|40376|40391.2|40371.2|40396|40376|40391.2|40371.2|3
1655836630000|2022-06-21 18:37:10|40393.7|40373.7|40391.4|40371.4|40393.7|40373.7|40391.2|40371.2|14
1655836640000|2022-06-21 18:37:20|40393.7|40373.7|40388.7|40368.7|40393.7|40373.7|40388.7|40368.7|2
1655836650000|2022-06-21 18:37:30|||||||||7
1655836660000|2022-06-21 18:37:40|||||||||2
1655836680000|2022-06-21 18:38:00|40393.7|40373.7|40391.2|40371.2|40396.2|40376.2|40391.2|40371.2|3
1655836690000|2022-06-21 18:38:10|||||||||7
1655836700000|2022-06-21 18:38:20|40391.4|40371.4|40391.2|40371.2|40391.4|40371.4|40391.2|40371.2|2
1655836710000|2022-06-21 18:38:30|40388.7|40368.7|40388.7|40368.7|40388.7|40368.7|40388.7|40368.7|0
1655836730000|2022-06-21 18:38:50|40391.4|40371.4|40391.4|40371.4|40391.4|40371.4|40391.4|40371.4|1
1655836740000|2022-06-21 18:39:00|40393.9|40373.9|40391.2|40371.2|40393.9|40373.9|40391.2|40371.2|13
1655836750000|2022-06-21 18:39:10|40388.7|40368.7|40363.7|40343.7|40388.7|40368.7|40363.7|40343.7|16
1655836760000|2022-06-21 18:39:20|40363.9|40343.9|40366.2|40346.2|40366.2|40346.2|40361.6|40341.6|2
1655836770000|2022-06-21 18:39:30|40368.7|40348.7|40371.6|40351.6|40373.9|40353.9|40368.7|40348.7|1
1655836780000|2022-06-21 18:39:40|40371.4|40351.4|40371.4|40351.4|40371.4|40351.4|40371.4|40351.4|0
1655836790000|2022-06-21 18:39:50|40371.6|40351.6|40373.9|40353.9|40373.9|40353.9|40371.4|40351.4|0
1655836800000|2022-06-21 18:40:00|40374.1|40354.1|40381.6|40361.6|40381.6|40361.6|40373.9|40353.9|4
1655836810000|2022-06-21 18:40:10|40383.9|40363.9|40389.1|40369.1|40389.1|40369.1|40383.9|40363.9|2
1655836820000|2022-06-21 18:40:20|40388.9|40368.9|40386.6|40366.6|40389.1|40369.1|40386.6|40366.6|2
1655836830000|2022-06-21 18:40:30|40388.9|40368.9|40391.9|40371.9|40391.9|40371.9|40388.9|40368.9|1
1655836840000|2022-06-21 18:40:40|40389.2|40369.2|40389.2|40369.2|40389.2|40369.2|40389.2|40369.2|2
1655836860000|2022-06-21 18:41:00|40388.9|40368.9|40388.9|40368.9|40388.9|40368.9|40388.9|40368.9|1
1655836880000|2022-06-21 18:41:20|40386.7|40366.7|40381.4|40361.4|40386.7|40366.7|40381.2|40361.2|2
1655836890000|2022-06-21 18:41:30|40381.2|40361.2|40381.2|40361.2|40381.2|40361.2|40381.2|40361.2|0
1655836900000|2022-06-21 18:41:40|40381.4|40361.4|40378.9|40358.9|40381.4|40361.4|40378.9|40358.9|0
1655836910000|2022-06-21 18:41:50|40381.4|40361.4|40376.4|40356.4|40381.4|40361.4|40376.4|40356.4|1
1655836920000|2022-06-21 18:42:00|40379.2|40359.2|40379.2|40359.2|40379.2|40359.2|40379.2|40359.2|1
1655836930000|2022-06-21 18:42:10|||||||||2
1655836940000|2022-06-21 18:42:20|40378.9|40358.9|40374.2|40354.2|40378.9|40358.9|40374.2|40354.2|3
1655836960000|2022-06-21 18:42:40|40371.7|40351.7|40371.7|40351.7|40371.7|40351.7|40371.7|40351.7|1
1655836970000|2022-06-21 18:42:50|40369.2|40349.2|40371.7|40351.7|40371.7|40351.7|40369.2|40349.2|2
1655836980000|2022-06-21 18:43:00|40369.2|40349.2|40371.7|40351.7|40371.7|40351.7|40369.2|40349.2|1
1655837000000|2022-06-21 18:43:20|40371.4|40351.4|40368.9|40348.9|40371.4|40351.4|40368.9|40348.9|2
1655837010000|2022-06-21 18:43:30|||||||||6
1655837020000|2022-06-21 18:43:40|40366.4|40346.4|40368.9|40348.9|40368.9|40348.9|40366.4|40346.4|0
1655837030000|2022-06-21 18:43:50|40366.2|40346.2|40368.9|40348.9|40368.9|40348.9|40366.2|40346.2|1
1655837040000|2022-06-21 18:44:00|40368.7|40348.7|40368.7|40348.7|40368.7|40348.7|40368.7|40348.7|0
1655837050000|2022-06-21 18:44:10|40368.9|40348.9|40368.9|40348.9|40369.2|40349.2|40368.9|40348.9|2
1655837060000|2022-06-21 18:44:20|40369.2|40349.2|40371.4|40351.4|40371.4|40351.4|40368.9|40348.9|0
1655837070000|2022-06-21 18:44:30|40368.9|40348.9|40368.9|40348.9|40368.9|40348.9|40368.9|40348.9|0
1655837080000|2022-06-21 18:44:40|40369.2|40349.2|40368.9|40348.9|40371.4|40351.4|40368.9|40348.9|0
1655837090000|2022-06-21 18:44:50|40368.7|40348.7|40368.9|40348.9|40368.9|40348.9|40368.7|40348.7|74
1655837100000|2022-06-21 18:45:00|40369.2|40349.2|40371.7|40351.7|40371.7|40351.7|40368.9|40348.9|29
1655837110000|2022-06-21 18:45:10|40369.4|40349.4|40368.9|40348.9|40369.4|40349.4|40368.9|40348.9|0
1655837120000|2022-06-21 18:45:20|40369.2|40349.2|40368.9|40348.9|40369.2|40349.2|40368.9|40348.9|0
1655837130000|2022-06-21 18:45:30|40366.7|40346.7|40364.4|40344.4|40366.7|40346.7|40364.4|40344.4|0
1655837140000|2022-06-21 18:45:40|40364.2|40344.2|40356.7|40336.7|40364.2|40344.2|40356.7|40336.7|3
1655837150000|2022-06-21 18:45:50|40356.4|40336.4|40356.7|40336.7|40356.7|40336.7|40356.4|40336.4|0
1655837160000|2022-06-21 18:46:00|40356.4|40336.4|40356.7|40336.7|40356.7|40336.7|40356.4|40336.4|0
1655837170000|2022-06-21 18:46:10|40356.9|40336.9|40356.7|40336.7|40356.9|40336.9|40356.7|40336.7|1
1655837180000|2022-06-21 18:46:20|40354.4|40334.4|40354.2|40334.2|40356.9|40336.9|40354.2|40334.2|1
1655837190000|2022-06-21 18:46:30|40354.4|40334.4|40354.4|40334.4|40354.4|40334.4|40354.4|40334.4|1
1655837200000|2022-06-21 18:46:40|40356.9|40336.9|40354.4|40334.4|40356.9|40336.9|40354.4|40334.4|0
1655837210000|2022-06-21 18:46:50|40354.6|40334.6|40347.3|40327.3|40356.9|40336.9|40347.3|40327.3|4
1655837220000|2022-06-21 18:47:00|40346.9|40326.9|40329.2|40309.2|40346.9|40326.9|40328.9|40308.9|7
1655837230000|2022-06-21 18:47:10|40329.4|40309.4|40334.4|40314.4|40337.1|40317.1|40329.4|40309.4|10
1655837240000|2022-06-21 18:47:20|40332.1|40312.1|40342.1|40322.1|40342.1|40322.1|40332.1|40312.1|1
1655837260000|2022-06-21 18:47:40|40344.6|40324.6|40349.6|40329.6|40349.6|40329.6|40344.6|40324.6|0
1655837270000|2022-06-21 18:47:50|||||||||2
1655837280000|2022-06-21 18:48:00|40349.4|40329.4|40347.1|40327.1|40349.8|40329.8|40347.1|40327.1|1
1655837290000|2022-06-21 18:48:10|40347.3|40327.3|40346.9|40326.9|40347.3|40327.3|40346.9|40326.9|1
1655837300000|2022-06-21 18:48:20|40344.6|40324.6|40337.1|40317.1|40344.6|40324.6|40337.1|40317.1|1
1655837310000|2022-06-21 18:48:30|40339.6|40319.6|40337.3|40317.3|40339.6|40319.6|40337.1|40317.1|0
1655837320000|2022-06-21 18:48:40|40339.4|40319.4|40329.6|40309.6|40339.4|40319.4|40327.1|40307.1|1
1655837330000|2022-06-21 18:48:50|40331.9|40311.9|40332.1|40312.1|40332.1|40312.1|40331.9|40311.9|1
1655837340000|2022-06-21 18:49:00|40331.9|40311.9|40332.1|40312.1|40334.8|40314.8|40331.9|40311.9|5
1655837350000|2022-06-21 18:49:10|40329.6|40309.6|40326.9|40306.9|40332.5|40312.5|40326.9|40306.9|0
1655837360000|2022-06-21 18:49:20|40322.1|40302.1|40316.9|40296.9|40322.1|40302.1|40316.9|40296.9|2
1655837370000|2022-06-21 18:49:30|40317.1|40297.1|40314.6|40294.6|40317.1|40297.1|40314.6|40294.6|2
1655837380000|2022-06-21 18:49:40|40314.4|40294.4|40314.4|40294.4|40314.4|40294.4|40314.2|40294.2|0
1655837390000|2022-06-21 18:49:50|40314.2|40294.2|40319.8|40299.8|40319.8|40299.8|40314.2|40294.2|15
1655837400000|2022-06-21 18:50:00|40320|40300|40327.5|40307.5|40327.5|40307.5|40320|40300|6
1655837410000|2022-06-21 18:50:10|40327.7|40307.7|40329.8|40309.8|40332.3|40312.3|40327.7|40307.7|37
1655837420000|2022-06-21 18:50:20|40327.5|40307.5|40337.9|40317.9|40337.9|40317.9|40327.5|40307.5|15
1655837430000|2022-06-21 18:50:30|40340.2|40320.2|40342.1|40322.1|40342.5|40322.5|40340.2|40320.2|11
1655837440000|2022-06-21 18:50:40|40340|40320|40342.7|40322.7|40342.7|40322.7|40340|40320|0
1655837450000|2022-06-21 18:50:50|40342.5|40322.5|40345.2|40325.2|40345.2|40325.2|40342.5|40322.5|0
1655837460000|2022-06-21 18:51:00|40342.5|40322.5|40344.8|40324.8|40347.5|40327.5|40342.5|40322.5|2
1655837470000|2022-06-21 18:51:10|40342.5|40322.5|40347.5|40327.5|40347.5|40327.5|40342.1|40322.1|3
1655837480000|2022-06-21 18:51:20|40347.3|40327.3|40354.8|40334.8|40357.3|40337.3|40347.3|40327.3|0
1655837490000|2022-06-21 18:51:30|40355.2|40335.2|40354.8|40334.8|40355.2|40335.2|40354.8|40334.8|0
1655837500000|2022-06-21 18:51:40|40355|40335|40357.1|40337.1|40357.5|40337.5|40352.5|40332.5|2
1655837510000|2022-06-21 18:51:50|40352.5|40332.5|40354.8|40334.8|40354.8|40334.8|40347.3|40327.3|2
1655837520000|2022-06-21 18:52:00|40350.2|40330.2|40352.9|40332.9|40355|40335|40350.2|40330.2|9
1655837530000|2022-06-21 18:52:10|40352.7|40332.7|40352.9|40332.9|40355.2|40335.2|40352.5|40332.5|1
1655837540000|2022-06-21 18:52:20|40352.7|40332.7|40357.7|40337.7|40357.7|40337.7|40352.7|40332.7|1
1655837550000|2022-06-21 18:52:30|40357.5|40337.5|40352.9|40332.9|40357.5|40337.5|40352.9|40332.9|0
1655837560000|2022-06-21 18:52:40|40353.1|40333.1|40352.9|40332.9|40355.4|40335.4|40352.9|40332.9|3
1655837570000|2022-06-21 18:52:50|40353.1|40333.1|40352.9|40332.9|40353.1|40333.1|40352.9|40332.9|3
1655837580000|2022-06-21 18:53:00|40357.7|40337.7|40372.5|40352.5|40372.5|40352.5|40357.7|40337.7|14
1655837590000|2022-06-21 18:53:10|40370.2|40350.2|40379.8|40359.8|40379.8|40359.8|40370.2|40350.2|5
1655837600000|2022-06-21 18:53:20|40380|40360|40377.7|40357.7|40382.3|40362.3|40377.7|40357.7|1
1655837610000|2022-06-21 18:53:30|40377.9|40357.9|40375.2|40355.2|40380.2|40360.2|40375.2|40355.2|0
1655837620000|2022-06-21 18:53:40|40377.7|40357.7|40372.5|40352.5|40377.9|40357.9|40372.3|40352.3|1
1655837630000|2022-06-21 18:53:50|||||||||1
1655837640000|2022-06-21 18:54:00|40370.2|40350.2|40385.2|40365.2|40385.2|40365.2|40370.2|40350.2|4
1655837650000|2022-06-21 18:54:10|40382.7|40362.7|40380.2|40360.2|40382.7|40362.7|40380.2|40360.2|0
1655837660000|2022-06-21 18:54:20|40377.9|40357.9|40377.7|40357.7|40380.2|40360.2|40377.7|40357.7|3
1655837670000|2022-06-21 18:54:30|40377.9|40357.9|40377.7|40357.7|40382.7|40362.7|40377.7|40357.7|8
1655837700000|2022-06-21 18:55:00|40380.4|40360.4|40380.4|40360.4|40380.4|40360.4|40380.4|40360.4|13
1655837710000|2022-06-21 18:55:10|40377.7|40357.7|40375.4|40355.4|40380.2|40360.2|40375.4|40355.4|2
1655837720000|2022-06-21 18:55:20|||||||||1
1655837730000|2022-06-21 18:55:30|40373.1|40353.1|40370.6|40350.6|40373.1|40353.1|40370.6|40350.6|0
1655837740000|2022-06-21 18:55:40|40368.1|40348.1|40370.4|40350.4|40372.9|40352.9|40368.1|40348.1|0
1655837750000|2022-06-21 18:55:50|40372.9|40352.9|40370.2|40350.2|40372.9|40352.9|40370.2|40350.2|6
1655837760000|2022-06-21 18:56:00|40367.9|40347.9|40367.5|40347.5|40367.9|40347.9|40367.5|40347.5|0
1655837780000|2022-06-21 18:56:20|40367.3|40347.3|40367.5|40347.5|40367.5|40347.5|40367.3|40347.3|0
1655837790000|2022-06-21 18:56:30|40365|40345|40362.5|40342.5|40365|40345|40362.5|40342.5|1
1655837800000|2022-06-21 18:56:40|40362.7|40342.7|40360.2|40340.2|40362.7|40342.7|40360.2|40340.2|0
1655837810000|2022-06-21 18:56:50|40360.4|40340.4|40360.2|40340.2|40362.7|40342.7|40360.2|40340.2|0
1655837820000|2022-06-21 18:57:00|40360.4|40340.4|40365.2|40345.2|40365.2|40345.2|40360.2|40340.2|1
1655837850000|2022-06-21 18:57:30|40367.5|40347.5|40365.2|40345.2|40367.5|40347.5|40365.2|40345.2|0
1655837860000|2022-06-21 18:57:40|40367.5|40347.5|40365|40345|40367.5|40347.5|40365|40345|0
1655837870000|2022-06-21 18:57:50|40365.2|40345.2|40367.5|40347.5|40367.5|40347.5|40365|40345|0
1655837880000|2022-06-21 18:58:00|40367.7|40347.7|40367.7|40347.7|40367.7|40347.7|40367.7|40347.7|0
1655837890000|2022-06-21 18:58:10|40372.9|40352.9|40372.9|40352.9|40375.2|40355.2|40372.9|40352.9|2
1655837900000|2022-06-21 18:58:20|40373.1|40353.1|40375.4|40355.4|40377.7|40357.7|40373.1|40353.1|0
1655837910000|2022-06-21 18:58:30|40377.7|40357.7|40375.4|40355.4|40377.9|40357.9|40375.4|40355.4|0
1655837920000|2022-06-21 18:58:40|40372.9|40352.9|40372.9|40352.9|40372.9|40352.9|40372.9|40352.9|5
1655837930000|2022-06-21 18:58:50|40372.5|40352.5|40367.9|40347.9|40372.5|40352.5|40367.9|40347.9|1
1655837940000|2022-06-21 18:59:00|40372.7|40352.7|40372.9|40352.9|40372.9|40352.9|40370.4|40350.4|0
1655837950000|2022-06-21 18:59:10|40367.9|40347.9|40367.9|40347.9|40367.9|40347.9|40367.9|40347.9|0
1655837960000|2022-06-21 18:59:20|40372.9|40352.9|40370.2|40350.2|40372.9|40352.9|40370.2|40350.2|0
1655837970000|2022-06-21 18:59:30|40367.9|40347.9|40367.9|40347.9|40367.9|40347.9|40367.9|40347.9|0
1655837980000|2022-06-21 18:59:40|40370.2|40350.2|40370.2|40350.2|40370.2|40350.2|40370.2|40350.2|0
1655837990000|2022-06-21 18:59:50|40370.6|40350.6|40370.6|40350.6|40370.6|40350.6|40370.2|40350.2|2
1655838000000|2022-06-21 19:00:00|40372.9|40352.9|40370.4|40350.4|40375.4|40355.4|40370.4|40350.4|1
1655838020000|2022-06-21 19:00:20|||||||||6
1655838030000|2022-06-21 19:00:30|40370.2|40350.2|40370.4|40350.4|40370.4|40350.4|40370|40350|1
1655838040000|2022-06-21 19:00:40|||||||||2
1655838050000|2022-06-21 19:00:50|40370.6|40350.6|40370.6|40350.6|40370.6|40350.6|40370.4|40350.4|17
1655838060000|2022-06-21 19:01:00|40370.4|40350.4|40373.1|40353.1|40373.1|40353.1|40370.4|40350.4|2
1655838070000|2022-06-21 19:01:10|40375.6|40355.6|40376|40356|40376|40356|40375.6|40355.6|12
1655838080000|2022-06-21 19:01:20|40375.8|40355.8|40373.3|40353.3|40378.3|40358.3|40373.3|40353.3|3
1655838090000|2022-06-21 19:01:30|40373.1|40353.1|40370.4|40350.4|40373.1|40353.1|40367.7|40347.7|1
1655838100000|2022-06-21 19:01:40|40370.2|40350.2|40372.9|40352.9|40372.9|40352.9|40370.2|40350.2|0
1655838110000|2022-06-21 19:01:50|40375.4|40355.4|40375.4|40355.4|40375.4|40355.4|40375.4|40355.4|0
1655838120000|2022-06-21 19:02:00|40375.6|40355.6|40375.6|40355.6|40375.6|40355.6|40375.6|40355.6|4
1655838130000|2022-06-21 19:02:10|40377.9|40357.9|40380.2|40360.2|40380.6|40360.6|40377.9|40357.9|1
1655838140000|2022-06-21 19:02:20|40380.4|40360.4|40375.6|40355.6|40380.4|40360.4|40375.6|40355.6|1
1655838160000|2022-06-21 19:02:40|40373.3|40353.3|40370.6|40350.6|40373.3|40353.3|40370.4|40350.4|2
1655838170000|2022-06-21 19:02:50|40370.4|40350.4|40372.9|40352.9|40372.9|40352.9|40370.4|40350.4|0
1655838180000|2022-06-21 19:03:00|40375.4|40355.4|40372.9|40352.9|40375.4|40355.4|40372.9|40352.9|1
1655838190000|2022-06-21 19:03:10|40373.3|40353.3|40377.9|40357.9|40377.9|40357.9|40373.3|40353.3|7
1655838200000|2022-06-21 19:03:20|40375.6|40355.6|40373.1|40353.1|40375.6|40355.6|40373.1|40353.1|0
1655838210000|2022-06-21 19:03:30|40372.9|40352.9|40372.9|40352.9|40373.1|40353.1|40372.9|40352.9|0
1655838220000|2022-06-21 19:03:40|40373.1|40353.1|40373.3|40353.3|40373.3|40353.3|40373.1|40353.1|1
1655838230000|2022-06-21 19:03:50|40373.1|40353.1|40373.3|40353.3|40373.3|40353.3|40373.1|40353.1|0
1655838240000|2022-06-21 19:04:00|40372.9|40352.9|40373.1|40353.1|40373.1|40353.1|40372.9|40352.9|0
1655838250000|2022-06-21 19:04:10|40373.3|40353.3|40373.3|40353.3|40373.3|40353.3|40373.3|40353.3|1
1655838260000|2022-06-21 19:04:20|40375.6|40355.6|40373.3|40353.3|40375.6|40355.6|40372.9|40352.9|0
1655838270000|2022-06-21 19:04:30|40372.9|40352.9|40370.8|40350.8|40372.9|40352.9|40370.8|40350.8|0
1655838280000|2022-06-21 19:04:40|40371.1|40351.1|40373.3|40353.3|40373.3|40353.3|40371.1|40351.1|0
1655838310000|2022-06-21 19:05:10|40372.9|40352.9|40370.6|40350.6|40373.1|40353.1|40370.6|40350.6|0
1655838320000|2022-06-21 19:05:20|40370.8|40350.8|40373.3|40353.3|40373.3|40353.3|40370.8|40350.8|0
1655838340000|2022-06-21 19:05:40|40373.1|40353.1|40371.1|40351.1|40373.1|40353.1|40370.8|40350.8|1
1655838360000|2022-06-21 19:06:00|40373.3|40353.3|40375.6|40355.6|40375.6|40355.6|40370.8|40350.8|0
1655838370000|2022-06-21 19:06:10|40373.3|40353.3|40373.3|40353.3|40373.3|40353.3|40373.3|40353.3|0
1655838400000|2022-06-21 19:06:40|40375.6|40355.6|40375.8|40355.8|40375.8|40355.8|40373.6|40353.6|1
1655838410000|2022-06-21 19:06:50|40378.1|40358.1|40380.6|40360.6|40380.6|40360.6|40378.1|40358.1|3
1655838420000|2022-06-21 19:07:00|40380.8|40360.8|40385.4|40365.4|40385.4|40365.4|40380.8|40360.8|7
1655838430000|2022-06-21 19:07:10|40383.1|40363.1|40382.9|40362.9|40383.1|40363.1|40382.9|40362.9|2
1655838440000|2022-06-21 19:07:20|40383.1|40363.1|40383.1|40363.1|40383.1|40363.1|40383.1|40363.1|0
1655838450000|2022-06-21 19:07:30|40382.9|40362.9|40382.9|40362.9|40382.9|40362.9|40382.9|40362.9|3
1655838460000|2022-06-21 19:07:40|40383.1|40363.1|40387.7|40367.7|40387.7|40367.7|40383.1|40363.1|0
1655838510000|2022-06-21 19:08:30|40387.9|40367.9|40387.9|40367.9|40387.9|40367.9|40387.9|40367.9|2
1655838530000|2022-06-21 19:08:50|||||||||1
1655838550000|2022-06-21 19:09:10|40388.1|40368.1|40388.1|40368.1|40388.1|40368.1|40388.1|40368.1|0
1655838560000|2022-06-21 19:09:20|40388.3|40368.3|40388.3|40368.3|40390.6|40370.6|40388.3|40368.3|0
1655838580000|2022-06-21 19:09:40|40390.6|40370.6|40390.6|40370.6|40390.6|40370.6|40390.6|40370.6|0
1655838590000|2022-06-21 19:09:50|40386.1|40366.1|40385.8|40365.8|40388.3|40368.3|40385.8|40365.8|17
1655838600000|2022-06-21 19:10:00|40388.3|40368.3|40390.8|40370.8|40390.8|40370.8|40388.3|40368.3|1
1655838610000|2022-06-21 19:10:10|40388.3|40368.3|40385.8|40365.8|40390.8|40370.8|40385.8|40365.8|2
1655838620000|2022-06-21 19:10:20|||||||||28
1655838640000|2022-06-21 19:10:40|40388.1|40368.1|40385.8|40365.8|40388.3|40368.3|40385.8|40365.8|2
1655838670000|2022-06-21 19:11:10|||||||||44
1655838680000|2022-06-21 19:11:20|40383.3|40363.3|40383.3|40363.3|40383.3|40363.3|40383.3|40363.3|0
1655838710000|2022-06-21 19:11:50|40382.9|40362.9|40382.9|40362.9|40382.9|40362.9|40380.6|40360.6|2
1655838720000|2022-06-21 19:12:00|40380.4|40360.4|40380.4|40360.4|40380.4|40360.4|40377.9|40357.9|2
1655838740000|2022-06-21 19:12:20|40380.6|40360.6|40382.9|40362.9|40382.9|40362.9|40380.6|40360.6|0
1655838750000|2022-06-21 19:12:30|40385.2|40365.2|40385.2|40365.2|40385.2|40365.2|40385.2|40365.2|0
1655838760000|2022-06-21 19:12:40|40382.9|40362.9|40382.9|40362.9|40382.9|40362.9|40382.9|40362.9|0
1655838770000|2022-06-21 19:12:50|40385.2|40365.2|40382.9|40362.9|40385.2|40365.2|40382.9|40362.9|0
1655838790000|2022-06-21 19:13:10|40385.2|40365.2|40385.6|40365.6|40385.6|40365.6|40382.9|40362.9|2
1655838800000|2022-06-21 19:13:20|40383.4|40363.4|40385.9|40365.9|40388.4|40368.4|40383.4|40363.4|0
1655838810000|2022-06-21 19:13:30|40386.1|40366.1|40390.6|40370.6|40390.9|40370.9|40383.4|40363.4|0
1655838820000|2022-06-21 19:13:40|40388.4|40368.4|40385.9|40365.9|40390.9|40370.9|40385.9|40365.9|1
1655838830000|2022-06-21 19:13:50|40388.1|40368.1|40385.9|40365.9|40388.1|40368.1|40385.9|40365.9|1
1655838840000|2022-06-21 19:14:00|40383.4|40363.4|40383.4|40363.4|40383.4|40363.4|40383.4|40363.4|1
1655838850000|2022-06-21 19:14:10|||||||||1
1655838860000|2022-06-21 19:14:20|40381.1|40361.1|40383.4|40363.4|40383.4|40363.4|40380.9|40360.9|1
1655838870000|2022-06-21 19:14:30|40381.1|40361.1|40378.4|40358.4|40381.1|40361.1|40378.4|40358.4|2
1655838920000|2022-06-21 19:15:20|40375.9|40355.9|40375.9|40355.9|40375.9|40355.9|40375.9|40355.9|0
1655838930000|2022-06-21 19:15:30|40375.6|40355.6|40373.4|40353.4|40375.6|40355.6|40373.4|40353.4|2
1655838940000|2022-06-21 19:15:40|40375.6|40355.6|40373.1|40353.1|40375.6|40355.6|40373.1|40353.1|5
1655838950000|2022-06-21 19:15:50|40375.9|40355.9|40375.9|40355.9|40375.9|40355.9|40375.9|40355.9|1
1655838960000|2022-06-21 19:16:00|40378.4|40358.4|40380.6|40360.6|40380.6|40360.6|40376.1|40356.1|0
1655838970000|2022-06-21 19:16:10|40380.4|40360.4|40377.9|40357.9|40380.4|40360.4|40377.9|40357.9|0
1655838980000|2022-06-21 19:16:20|40378.1|40358.1|40377.9|40357.9|40378.1|40358.1|40377.9|40357.9|0
1655838990000|2022-06-21 19:16:30|40378.1|40358.1|40378.1|40358.1|40378.1|40358.1|40378.1|40358.1|0
1655839000000|2022-06-21 19:16:40|40378.4|40358.4|40378.1|40358.1|40378.4|40358.4|40377.9|40357.9|1
1655839010000|2022-06-21 19:16:50|40377.9|40357.9|40377.9|40357.9|40377.9|40357.9|40377.9|40357.9|0
1655839020000|2022-06-21 19:17:00|40378.1|40358.1|40377.9|40357.9|40378.1|40358.1|40377.9|40357.9|1
1655839030000|2022-06-21 19:17:10|40375.6|40355.6|40373.4|40353.4|40375.6|40355.6|40373.4|40353.4|0
1655839060000|2022-06-21 19:17:40|||||||||1
1655839080000|2022-06-21 19:18:00|40377.9|40357.9|40378.6|40358.6|40378.6|40358.6|40377.9|40357.9|5
1655839090000|2022-06-21 19:18:10|40378.4|40358.4|40378.4|40358.4|40378.4|40358.4|40378.4|40358.4|1
1655839100000|2022-06-21 19:18:20|40380.6|40360.6|40380.6|40360.6|40380.6|40360.6|40380.6|40360.6|0
1655839110000|2022-06-21 19:18:30|40378.4|40358.4|40378.4|40358.4|40378.4|40358.4|40378.4|40358.4|0
1655839120000|2022-06-21 19:18:40|40377.9|40357.9|40375.6|40355.6|40377.9|40357.9|40375.6|40355.6|4
1655839130000|2022-06-21 19:18:50|40373.4|40353.4|40373.4|40353.4|40373.4|40353.4|40373.4|40353.4|0
1655839160000|2022-06-21 19:19:20|||||||||1
1655839170000|2022-06-21 19:19:30|40375.9|40355.9|40375.9|40355.9|40375.9|40355.9|40373.4|40353.4|0
1655839180000|2022-06-21 19:19:40|40375.6|40355.6|40373.4|40353.4|40375.6|40355.6|40373.4|40353.4|0
1655839200000|2022-06-21 19:20:00|40373.1|40353.1|40373.4|40353.4|40373.4|40353.4|40373.1|40353.1|3
1655839220000|2022-06-21 19:20:20|40375.6|40355.6|40375.6|40355.6|40375.6|40355.6|40373.4|40353.4|0
1655839230000|2022-06-21 19:20:30|40373.4|40353.4|40375.9|40355.9|40375.9|40355.9|40373.4|40353.4|0
1655839240000|2022-06-21 19:20:40|40375.6|40355.6|40373.4|40353.4|40375.6|40355.6|40373.4|40353.4|0
1655839260000|2022-06-21 19:21:00|40370.9|40350.9|40370.9|40350.9|40370.9|40350.9|40370.9|40350.9|0
1655839280000|2022-06-21 19:21:20|40371.1|40351.1|40371.1|40351.1|40371.1|40351.1|40371.1|40351.1|0
1655839290000|2022-06-21 19:21:30|40373.4|40353.4|40373.4|40353.4|40373.4|40353.4|40373.4|40353.4|0
1655839300000|2022-06-21 19:21:40|40375.7|40355.7|40375.9|40355.9|40375.9|40355.9|40375.7|40355.7|1
1655839310000|2022-06-21 19:21:50|40373.4|40353.4|40370.9|40350.9|40373.4|40353.4|40370.9|40350.9|2
1655839320000|2022-06-21 19:22:00|40370.7|40350.7|40368.4|40348.4|40370.7|40350.7|40368.4|40348.4|0
1655839330000|2022-06-21 19:22:10|40370.9|40350.9|40370.9|40350.9|40370.9|40350.9|40370.9|40350.9|0
1655839340000|2022-06-21 19:22:20|40370.7|40350.7|40368.4|40348.4|40370.7|40350.7|40368.4|40348.4|1
1655839370000|2022-06-21 19:22:50|40368.2|40348.2|40363.4|40343.4|40368.2|40348.2|40363.4|40343.4|7
1655839380000|2022-06-21 19:23:00|40362.9|40342.9|40355.9|40335.9|40362.9|40342.9|40355.9|40335.9|2
1655839390000|2022-06-21 19:23:10|40358.4|40338.4|40355.9|40335.9|40358.4|40338.4|40355.9|40335.9|26
1655839440000|2022-06-21 19:24:00|40356.1|40336.1|40358.2|40338.2|40358.2|40338.2|40355.9|40335.9|3
1655839450000|2022-06-21 19:24:10|40358.4|40338.4|40360.9|40340.9|40360.9|40340.9|40358.4|40338.4|1
1655839460000|2022-06-21 19:24:20|40360.7|40340.7|40358.4|40338.4|40360.9|40340.9|40358.4|40338.4|1
1655839470000|2022-06-21 19:24:30|40360.7|40340.7|40358.6|40338.6|40360.9|40340.9|40358.4|40338.4|1
1655839480000|2022-06-21 19:24:40|40360.7|40340.7|40360.9|40340.9|40360.9|40340.9|40358.4|40338.4|0
1655839490000|2022-06-21 19:24:50|40355.9|40335.9|40360.7|40340.7|40360.9|40340.9|40355.9|40335.9|1
1655839500000|2022-06-21 19:25:00|40360.9|40340.9|40360.9|40340.9|40360.9|40340.9|40360.9|40340.9|0
1655839510000|2022-06-21 19:25:10|40360.7|40340.7|40355.9|40335.9|40360.7|40340.7|40355.9|40335.9|2
1655839530000|2022-06-21 19:25:30|40358.4|40338.4|40358.4|40338.4|40358.4|40338.4|40358.4|40338.4|0
1655839540000|2022-06-21 19:25:40|40358.2|40338.2|40353.4|40333.4|40358.2|40338.2|40351.1|40331.1|2
1655839550000|2022-06-21 19:25:50|40353.2|40333.2|40353.2|40333.2|40353.2|40333.2|40353.2|40333.2|0
1655839560000|2022-06-21 19:26:00|40350.9|40330.9|40353.4|40333.4|40353.6|40333.6|40350.9|40330.9|6
1655839570000|2022-06-21 19:26:10|40353.6|40333.6|40351.1|40331.1|40355.9|40335.9|40350.7|40330.7|0
1655839580000|2022-06-21 19:26:20|40353.2|40333.2|40353.4|40333.4|40353.4|40333.4|40348.4|40328.4|0
1655839590000|2022-06-21 19:26:30|||||||||1
1655839600000|2022-06-21 19:26:40|40355.9|40335.9|40353.4|40333.4|40355.9|40335.9|40353.4|40333.4|0
1655839610000|2022-06-21 19:26:50|40355.7|40335.7|40355.9|40335.9|40355.9|40335.9|40353.4|40333.4|0
1655839620000|2022-06-21 19:27:00|40353.4|40333.4|40353.4|40333.4|40355.7|40335.7|40353.4|40333.4|0
1655839630000|2022-06-21 19:27:10|40353.6|40333.6|40353.4|40333.4|40353.6|40333.6|40353.4|40333.4|2
1655839640000|2022-06-21 19:27:20|40355.7|40335.7|40355.7|40335.7|40355.7|40335.7|40355.7|40335.7|0
1655839650000|2022-06-21 19:27:30|40353.4|40333.4|40353.4|40333.4|40355.9|40335.9|40353.2|40333.2|1
1655839660000|2022-06-21 19:27:40|40355.9|40335.9|40352.9|40332.9|40355.9|40335.9|40352.9|40332.9|0
1655839670000|2022-06-21 19:27:50|40353.2|40333.2|40353.2|40333.2|40353.4|40333.4|40353.2|40333.2|3
1655839680000|2022-06-21 19:28:00|40353.4|40333.4|40353.2|40333.2|40355.9|40335.9|40353.2|40333.2|1
1655839690000|2022-06-21 19:28:10|40353.4|40333.4|40353.2|40333.2|40353.4|40333.4|40353.2|40333.2|0
1655839700000|2022-06-21 19:28:20|40350.9|40330.9|40347.9|40327.9|40350.9|40330.9|40347.9|40327.9|0
1655839710000|2022-06-21 19:28:30|40345.9|40325.9|40345.7|40325.7|40348.2|40328.2|40345.7|40325.7|0
1655839720000|2022-06-21 19:28:40|40345.9|40325.9|40345.7|40325.7|40348.2|40328.2|40345.7|40325.7|0
1655839730000|2022-06-21 19:28:50|40348.2|40328.2|40348.4|40328.4|40348.4|40328.4|40345.7|40325.7|2
1655839740000|2022-06-21 19:29:00|40348.6|40328.6|40350.9|40330.9|40351.1|40331.1|40348.6|40328.6|0
1655839750000|2022-06-21 19:29:10|40351.1|40331.1|40353.4|40333.4|40353.4|40333.4|40351.1|40331.1|1
1655839760000|2022-06-21 19:29:20|40350.9|40330.9|40353.4|40333.4|40353.4|40333.4|40350.9|40330.9|0
1655839770000|2022-06-21 19:29:30|40350.9|40330.9|40353.4|40333.4|40353.4|40333.4|40350.9|40330.9|0
1655839780000|2022-06-21 19:29:40|40355.9|40335.9|40355.9|40335.9|40355.9|40335.9|40355.9|40335.9|1
1655839790000|2022-06-21 19:29:50|40358.4|40338.4|40355.9|40335.9|40360.9|40340.9|40355.9|40335.9|8
1655839800000|2022-06-21 19:30:00|40358.2|40338.2|40360.9|40340.9|40360.9|40340.9|40358.2|40338.2|3
1655839810000|2022-06-21 19:30:10|40356.3|40336.3|40355.9|40335.9|40356.3|40336.3|40355.9|40335.9|2
1655839820000|2022-06-21 19:30:20|40355.7|40335.7|40353.4|40333.4|40355.7|40335.7|40353|40333|3
1655839830000|2022-06-21 19:30:30|40353.2|40333.2|40350.7|40330.7|40353.4|40333.4|40350.7|40330.7|1
1655839840000|2022-06-21 19:30:40|40353.2|40333.2|40353|40333|40353.4|40333.4|40353|40333|0
1655839860000|2022-06-21 19:31:00|40350.7|40330.7|40350.7|40330.7|40353.2|40333.2|40350.7|40330.7|0
1655839870000|2022-06-21 19:31:10|40353.4|40333.4|40353.4|40333.4|40353.4|40333.4|40353.4|40333.4|2
1655839880000|2022-06-21 19:31:20|40355.9|40335.9|40355.9|40335.9|40355.9|40335.9|40355.9|40335.9|0
1655839890000|2022-06-21 19:31:30|40353.2|40333.2|40353|40333|40353.2|40333.2|40353|40333|1
1655839900000|2022-06-21 19:31:40|40350.7|40330.7|40353|40333|40353|40333|40350.7|40330.7|41
1655839910000|2022-06-21 19:31:50|40353.2|40333.2|40355.5|40335.5|40355.5|40335.5|40353|40333|2
1655839920000|2022-06-21 19:32:00|40353|40333|40355.5|40335.5|40355.5|40335.5|40353|40333|22
1655839930000|2022-06-21 19:32:10|40355.7|40335.7|40355.5|40335.5|40358|40338|40355.5|40335.5|2
1655839940000|2022-06-21 19:32:20|40358.2|40338.2|40360.5|40340.5|40360.5|40340.5|40358.2|40338.2|3
1655839960000|2022-06-21 19:32:40|40358.2|40338.2|40360.5|40340.5|40360.5|40340.5|40358.2|40338.2|21
1655839990000|2022-06-21 19:33:10|40360.7|40340.7|40360.7|40340.7|40360.7|40340.7|40360.7|40340.7|1
1655840010000|2022-06-21 19:33:30|40358.2|40338.2|40358.4|40338.4|40358.4|40338.4|40358.2|40338.2|2
1655840030000|2022-06-21 19:33:50|40358.2|40338.2|40358.2|40338.2|40358.4|40338.4|40358.2|40338.2|1
1655840050000|2022-06-21 19:34:10|||||||||2
1655840070000|2022-06-21 19:34:30|||||||||3
1655840100000|2022-06-21 19:35:00|40358.4|40338.4|40355.9|40335.9|40358.4|40338.4|40355.9|40335.9|1
1655840110000|2022-06-21 19:35:10|40358.2|40338.2|40355.7|40335.7|40358.2|40338.2|40355.7|40335.7|3
1655840120000|2022-06-21 19:35:20|40355.5|40335.5|40355.5|40335.5|40355.7|40335.7|40355.5|40335.5|0
1655840130000|2022-06-21 19:35:30|40353|40333|40345.9|40325.9|40353|40333|40345.9|40325.9|9
1655840140000|2022-06-21 19:35:40|40343.4|40323.4|40343.6|40323.6|40345.9|40325.9|40343.4|40323.4|0
1655840150000|2022-06-21 19:35:50|40348.2|40328.2|40345.9|40325.9|40348.2|40328.2|40345.7|40325.7|1
1655840160000|2022-06-21 19:36:00|40345.7|40325.7|40345.7|40325.7|40345.9|40325.9|40345.7|40325.7|0
1655840170000|2022-06-21 19:36:10|40345.5|40325.5|40345.9|40325.9|40345.9|40325.9|40343.2|40323.2|0
1655840180000|2022-06-21 19:36:20|40345.7|40325.7|40345.7|40325.7|40348.2|40328.2|40345.7|40325.7|0
1655840190000|2022-06-21 19:36:30|40348.2|40328.2|40348.2|40328.2|40348.2|40328.2|40348.2|40328.2|0
1655840200000|2022-06-21 19:36:40|40348.4|40328.4|40348.4|40328.4|40348.4|40328.4|40348.4|40328.4|0
1655840210000|2022-06-21 19:36:50|40348.2|40328.2|40350.7|40330.7|40350.7|40330.7|40348.2|40328.2|0
1655840220000|2022-06-21 19:37:00|40348.2|40328.2|40345.9|40325.9|40348.2|40328.2|40345.9|40325.9|1
1655840230000|2022-06-21 19:37:10|40348.4|40328.4|40350.9|40330.9|40350.9|40330.9|40345.9|40325.9|0
1655840240000|2022-06-21 19:37:20|||||||||1
1655840250000|2022-06-21 19:37:30|40350.7|40330.7|40345.9|40325.9|40350.7|40330.7|40345.9|40325.9|2
1655840260000|2022-06-21 19:37:40|40348.4|40328.4|40348.4|40328.4|40348.4|40328.4|40348.4|40328.4|0
1655840270000|2022-06-21 19:37:50|40345.9|40325.9|40345.9|40325.9|40345.9|40325.9|40345.9|40325.9|0
1655840280000|2022-06-21 19:38:00|40348.4|40328.4|40345.9|40325.9|40348.4|40328.4|40345.9|40325.9|0
1655840300000|2022-06-21 19:38:20|40345.7|40325.7|40345.7|40325.7|40345.7|40325.7|40345.7|40325.7|1
1655840310000|2022-06-21 19:38:30|40345.5|40325.5|40343.2|40323.2|40345.5|40325.5|40343.2|40323.2|0
1655840320000|2022-06-21 19:38:40|40345.5|40325.5|40345.5|40325.5|40345.5|40325.5|40345.5|40325.5|0
1655840330000|2022-06-21 19:38:50|40343.2|40323.2|40343.2|40323.2|40343.2|40323.2|40343.2|40323.2|0
1655840350000|2022-06-21 19:39:10|||||||||2
1655840370000|2022-06-21 19:39:30|40343|40323|40343|40323|40343|40323|40343|40323|0
1655840380000|2022-06-21 19:39:40|||||||||2
1655840410000|2022-06-21 19:40:10|40343.2|40323.2|40338.2|40318.2|40343.2|40323.2|40338.2|40318.2|0
1655840420000|2022-06-21 19:40:20|||||||||1
1655840430000|2022-06-21 19:40:30|40338|40318|40338.2|40318.2|40338.2|40318.2|40335.7|40315.7|0
1655840440000|2022-06-21 19:40:40|40335.7|40315.7|40335.7|40315.7|40335.9|40315.9|40335.7|40315.7|0
1655840450000|2022-06-21 19:40:50|40335.5|40315.5|40335.3|40315.3|40335.5|40315.5|40335.3|40315.3|2
1655840460000|2022-06-21 19:41:00|40335.5|40315.5|40335.5|40315.5|40335.5|40315.5|40335.5|40315.5|0
1655840470000|2022-06-21 19:41:10|40335.7|40315.7|40335.9|40315.9|40335.9|40315.9|40335.7|40315.7|1
1655840480000|2022-06-21 19:41:20|40336.1|40316.1|40338.4|40318.4|40338.4|40318.4|40336.1|40316.1|0
1655840490000|2022-06-21 19:41:30|40340.7|40320.7|40340.7|40320.7|40343.2|40323.2|40338.4|40318.4|1
1655840500000|2022-06-21 19:41:40|40338.4|40318.4|40340.7|40320.7|40340.7|40320.7|40338.4|40318.4|0
1655840520000|2022-06-21 19:42:00|40343.2|40323.2|40343|40323|40343.2|40323.2|40343|40323|0
1655840530000|2022-06-21 19:42:10|40340.7|40320.7|40338.4|40318.4|40343.2|40323.2|40338.4|40318.4|0
1655840540000|2022-06-21 19:42:20|40340.7|40320.7|40340.7|40320.7|40340.7|40320.7|40340.7|40320.7|0
1655840550000|2022-06-21 19:42:30|40343.2|40323.2|40343|40323|40343.2|40323.2|40338.4|40318.4|1
1655840560000|2022-06-21 19:42:40|40343.2|40323.2|40343.2|40323.2|40343.2|40323.2|40340.7|40320.7|0
1655840570000|2022-06-21 19:42:50|||||||||1
1655840580000|2022-06-21 19:43:00|40345.5|40325.5|40345.9|40325.9|40345.9|40325.9|40343.2|40323.2|5
1655840600000|2022-06-21 19:43:20|40348.4|40328.4|40348.4|40328.4|40348.4|40328.4|40348.4|40328.4|6
1655840610000|2022-06-21 19:43:30|40348.6|40328.6|40348.4|40328.4|40348.6|40328.6|40348.4|40328.4|0
1655840620000|2022-06-21 19:43:40|40345.9|40325.9|40348.4|40328.4|40348.4|40328.4|40345.9|40325.9|19
1655840640000|2022-06-21 19:44:00|40346.1|40326.1|40343|40323|40346.1|40326.1|40343|40323|11
1655840660000|2022-06-21 19:44:20|40343.2|40323.2|40343.2|40323.2|40343.2|40323.2|40343.2|40323.2|0
1655840670000|2022-06-21 19:44:30|40338.4|40318.4|40338.4|40318.4|40338.4|40318.4|40338.4|40318.4|2
1655840680000|2022-06-21 19:44:40|40340.9|40320.9|40343.4|40323.4|40343.4|40323.4|40340.9|40320.9|0
1655840730000|2022-06-21 19:45:30|40345.7|40325.7|40345.7|40325.7|40345.7|40325.7|40343.4|40323.4|0
1655840750000|2022-06-21 19:45:50|||||||||1
1655840760000|2022-06-21 19:46:00|40345.9|40325.9|40343.4|40323.4|40345.9|40325.9|40343.4|40323.4|1
1655840770000|2022-06-21 19:46:10|40345.7|40325.7|40343.4|40323.4|40345.7|40325.7|40343.4|40323.4|0
1655840780000|2022-06-21 19:46:20|40345.7|40325.7|40345.9|40325.9|40345.9|40325.9|40345.7|40325.7|2
1655840810000|2022-06-21 19:46:50|40348.4|40328.4|40345.9|40325.9|40348.4|40328.4|40345.9|40325.9|76
1655840820000|2022-06-21 19:47:00|40343.6|40323.6|40343.6|40323.6|40343.6|40323.6|40343.6|40323.6|5
1655840840000|2022-06-21 19:47:20|40345.9|40325.9|40345.7|40325.7|40345.9|40325.9|40343.6|40323.6|0
1655840850000|2022-06-21 19:47:30|40343.4|40323.4|40345.9|40325.9|40345.9|40325.9|40343.4|40323.4|3
1655840870000|2022-06-21 19:47:50|40345.7|40325.7|40343.2|40323.2|40345.7|40325.7|40343.2|40323.2|3
1655840880000|2022-06-21 19:48:00|40340.9|40320.9|40343.2|40323.2|40343.2|40323.2|40340.9|40320.9|5
1655840890000|2022-06-21 19:48:10|40340.9|40320.9|40338.2|40318.2|40340.9|40320.9|40335.7|40315.7|45
1655840900000|2022-06-21 19:48:20|40338|40318|40338|40318|40338|40318|40338|40318|4
1655840910000|2022-06-21 19:48:30|40337.8|40317.8|40330.5|40310.5|40337.8|40317.8|40330.5|40310.5|6
1655840920000|2022-06-21 19:48:40|||||||||2
1655840930000|2022-06-21 19:48:50|40332.8|40312.8|40330.5|40310.5|40332.8|40312.8|40330.5|40310.5|3
1655840940000|2022-06-21 19:49:00|40330.3|40310.3|40328|40308|40330.3|40310.3|40327.8|40307.8|5
1655840950000|2022-06-21 19:49:10|40325.5|40305.5|40327.8|40307.8|40327.8|40307.8|40325.5|40305.5|4
1655840960000|2022-06-21 19:49:20|40325.5|40305.5|40323.4|40303.4|40325.5|40305.5|40323.2|40303.2|7
1655840970000|2022-06-21 19:49:30|40320.9|40300.9|40320.9|40300.9|40320.9|40300.9|40320.9|40300.9|3
1655840980000|2022-06-21 19:49:40|40318.6|40298.6|40318.4|40298.4|40318.6|40298.6|40318.2|40298.2|0
1655840990000|2022-06-21 19:49:50|40318.2|40298.2|40315.9|40295.9|40318.2|40298.2|40313.4|40293.4|0
1655841000000|2022-06-21 19:50:00|40318.6|40298.6|40328.6|40308.6|40328.6|40308.6|40318.6|40298.6|2
1655841010000|2022-06-21 19:50:10|40330.9|40310.9|40336.1|40316.1|40336.1|40316.1|40330.9|40310.9|3
1655841020000|2022-06-21 19:50:20|40336.3|40316.3|40340.9|40320.9|40340.9|40320.9|40336.3|40316.3|0
1655841030000|2022-06-21 19:50:30|40340.5|40320.5|40335.7|40315.7|40340.5|40320.5|40335.7|40315.7|1
1655841050000|2022-06-21 19:50:50|40335.5|40315.5|40335.5|40315.5|40335.5|40315.5|40335.5|40315.5|0
1655841060000|2022-06-21 19:51:00|40335.7|40315.7|40330.7|40310.7|40335.7|40315.7|40330.7|40310.7|4
1655841100000|2022-06-21 19:51:40|40330.9|40310.9|40333.6|40313.6|40333.6|40313.6|40330.9|40310.9|2
1655841110000|2022-06-21 19:51:50|||||||||1
1655841120000|2022-06-21 19:52:00|40333.8|40313.8|40338.4|40318.4|40338.4|40318.4|40333.8|40313.8|0
1655841130000|2022-06-21 19:52:10|40338.2|40318.2|40338|40318|40338.4|40318.4|40338|40318|0
1655841150000|2022-06-21 19:52:30|40338.4|40318.4|40338.4|40318.4|40340.7|40320.7|40338.4|40318.4|0
1655841160000|2022-06-21 19:52:40|40338.6|40318.6|40340.7|40320.7|40340.9|40320.9|40338.6|40318.6|0
1655841180000|2022-06-21 19:53:00|40340.9|40320.9|40343.2|40323.2|40343.2|40323.2|40340.9|40320.9|2
1655841210000|2022-06-21 19:53:30|40341.1|40321.1|40338.4|40318.4|40343.4|40323.4|40338.4|40318.4|1
1655841220000|2022-06-21 19:53:40|40343.4|40323.4|40343.4|40323.4|40343.4|40323.4|40343.4|40323.4|3
1655841240000|2022-06-21 19:54:00|40340.9|40320.9|40340.9|40320.9|40340.9|40320.9|40340.9|40320.9|8
1655841250000|2022-06-21 19:54:10|40340.7|40320.7|40338.4|40318.4|40340.7|40320.7|40338.4|40318.4|1
1655841260000|2022-06-21 19:54:20|40343|40323|40343|40323|40343|40323|40343|40323|0
1655841270000|2022-06-21 19:54:30|||||||||1
1655841280000|2022-06-21 19:54:40|40345.3|40325.3|40343|40323|40345.3|40325.3|40343|40323|0
1655841300000|2022-06-21 19:55:00|40340.7|40320.7|40340.7|40320.7|40340.7|40320.7|40340.7|40320.7|2
1655841310000|2022-06-21 19:55:10|40338.4|40318.4|40338.4|40318.4|40338.4|40318.4|40338.4|40318.4|0
1655841320000|2022-06-21 19:55:20|40338.2|40318.2|40338|40318|40338.2|40318.2|40338|40318|0
1655841330000|2022-06-21 19:55:30|40337.8|40317.8|40335.3|40315.3|40337.8|40317.8|40335.3|40315.3|0
1655841340000|2022-06-21 19:55:40|40335.1|40315.1|40335.3|40315.3|40335.3|40315.3|40335.1|40315.1|0
1655841350000|2022-06-21 19:55:50|40335.1|40315.1|40334.9|40314.9|40335.1|40315.1|40334.9|40314.9|0
1655841360000|2022-06-21 19:56:00|40335.3|40315.3|40334.9|40314.9|40335.3|40315.3|40334.9|40314.9|1
1655841370000|2022-06-21 19:56:10|40332.6|40312.6|40330.3|40310.3|40332.6|40312.6|40330.3|40310.3|0
1655841380000|2022-06-21 19:56:20|40330.5|40310.5|40330.5|40310.5|40330.5|40310.5|40330.5|40310.5|0
1655841430000|2022-06-21 19:57:10|40333|40313|40333|40313|40333|40313|40333|40313|0
1655841460000|2022-06-21 19:57:40|40332.8|40312.8|40327.8|40307.8|40332.8|40312.8|40327.8|40307.8|4
1655841470000|2022-06-21 19:57:50|40325.5|40305.5|40325.5|40305.5|40325.5|40305.5|40325.5|40305.5|0
1655841480000|2022-06-21 19:58:00|40325.3|40305.3|40320.1|40300.1|40325.3|40305.3|40320.1|40300.1|0
1655841490000|2022-06-21 19:58:10|40317.8|40297.8|40310.7|40290.7|40317.8|40297.8|40310.7|40290.7|9
1655841500000|2022-06-21 19:58:20|40308.4|40288.4|40308.4|40288.4|40308.4|40288.4|40308.4|40288.4|2
1655841510000|2022-06-21 19:58:30|40308.2|40288.2|40310.1|40290.1|40310.1|40290.1|40307.6|40287.6|18
1655841540000|2022-06-21 19:59:00|40310.3|40290.3|40310.3|40290.3|40310.3|40290.3|40310.3|40290.3|0
1655841550000|2022-06-21 19:59:10|40310.5|40290.5|40310.5|40290.5|40310.5|40290.5|40310.3|40290.3|0
1655841570000|2022-06-21 19:59:30|40313|40293|40313|40293|40313|40293|40313|40293|0
1655841580000|2022-06-21 19:59:40|40313.4|40293.4|40313.4|40293.4|40313.4|40293.4|40313.4|40293.4|4
1655841590000|2022-06-21 19:59:50|40315.7|40295.7|40320.5|40300.5|40323.4|40303.4|40315.7|40295.7|13
1655841600000|2022-06-21 20:00:00|40320.3|40300.3|40328|40308|40330.5|40310.5|40320.1|40300.1|27
1655841620000|2022-06-21 20:00:20|40325.5|40305.5|40325.5|40305.5|40325.5|40305.5|40325.5|40305.5|3
1655841640000|2022-06-21 20:00:40|40327.8|40307.8|40325.5|40305.5|40327.8|40307.8|40325.5|40305.5|1
1655841660000|2022-06-21 20:01:00|40325.7|40305.7|40328.2|40308.2|40328.2|40308.2|40325.5|40305.5|4
1655841690000|2022-06-21 20:01:30|40333|40313|40333|40313|40333|40313|40333|40313|0
1655841780000|2022-06-21 20:03:00|||||||||1
1655841810000|2022-06-21 20:03:30|40335.5|40315.5|40335.7|40315.7|40335.7|40315.7|40335.5|40315.5|0
1655841820000|2022-06-21 20:03:40|40335.5|40315.5|40335.5|40315.5|40335.5|40315.5|40333|40313|0
1655841830000|2022-06-21 20:03:50|40335.7|40315.7|40335.5|40315.5|40335.7|40315.7|40333|40313|1
1655841840000|2022-06-21 20:04:00|40335.7|40315.7|40335.7|40315.7|40335.7|40315.7|40335.7|40315.7|0
1655841850000|2022-06-21 20:04:10|40338|40318|40338|40318|40338|40318|40338|40318|0
1655841880000|2022-06-21 20:04:40|||||||||5
1655841890000|2022-06-21 20:04:50|40338.2|40318.2|40340.5|40320.5|40340.5|40320.5|40338.2|40318.2|0
1655841900000|2022-06-21 20:05:00|40342.8|40322.8|40345.5|40325.5|40345.5|40325.5|40342.8|40322.8|0
1655841910000|2022-06-21 20:05:10|40345.7|40325.7|40348|40328|40348|40328|40345.5|40325.5|0
1655841930000|2022-06-21 20:05:30|40345.5|40325.5|40345.5|40325.5|40345.5|40325.5|40345.5|40325.5|3
1655841960000|2022-06-21 20:06:00|40343|40323|40345.5|40325.5|40345.5|40325.5|40343|40323|0
1655841970000|2022-06-21 20:06:10|40345.3|40325.3|40345.5|40325.5|40345.5|40325.5|40343|40323|0
1655842070000|2022-06-21 20:07:50|40345.7|40325.7|40345.7|40325.7|40345.7|40325.7|40345.7|40325.7|0
1655842090000|2022-06-21 20:08:10|40345.5|40325.5|40345.7|40325.7|40345.7|40325.7|40345.5|40325.5|0
1655842100000|2022-06-21 20:08:20|40345.5|40325.5|40340.7|40320.7|40345.5|40325.5|40340.7|40320.7|0
1655842110000|2022-06-21 20:08:30|40343|40323|40343|40323|40343|40323|40343|40323|0
1655842120000|2022-06-21 20:08:40|40340.7|40320.7|40343|40323|40343.2|40323.2|40340.7|40320.7|1
1655842130000|2022-06-21 20:08:50|40340.7|40320.7|40343.4|40323.4|40343.4|40323.4|40340.7|40320.7|2
1655842140000|2022-06-21 20:09:00|40345.7|40325.7|40345.7|40325.7|40345.7|40325.7|40345.7|40325.7|0
1655842150000|2022-06-21 20:09:10|40350.5|40330.5|40350.5|40330.5|40350.5|40330.5|40350.5|40330.5|3
1655842160000|2022-06-21 20:09:20|||||||||3
1655842170000|2022-06-21 20:09:30|||||||||1
1655842220000|2022-06-21 20:10:20|40350.7|40330.7|40350.7|40330.7|40350.7|40330.7|40350.7|40330.7|0
1655842230000|2022-06-21 20:10:30|40350.9|40330.9|40350.7|40330.7|40353.2|40333.2|40350.7|40330.7|0
1655842250000|2022-06-21 20:10:50|40350.9|40330.9|40353.2|40333.2|40353.2|40333.2|40350.9|40330.9|0
1655842310000|2022-06-21 20:11:50|40353.4|40333.4|40353.4|40333.4|40353.6|40333.6|40353.4|40333.4|0
1655842320000|2022-06-21 20:12:00|40353.6|40333.6|40353.4|40333.4|40353.6|40333.6|40353.4|40333.4|1
1655842330000|2022-06-21 20:12:10|40353.6|40333.6|40353.4|40333.4|40353.6|40333.6|40353.4|40333.4|0
1655842340000|2022-06-21 20:12:20|40353.6|40333.6|40353.6|40333.6|40353.6|40333.6|40353.6|40333.6|1
1655842350000|2022-06-21 20:12:30|40353.4|40333.4|40353.6|40333.6|40353.6|40333.6|40353.4|40333.4|0
1655842390000|2022-06-21 20:13:10|||||||||2
1655842410000|2022-06-21 20:13:30|40353.4|40333.4|40353.4|40333.4|40353.4|40333.4|40353.4|40333.4|0
1655842420000|2022-06-21 20:13:40|40355.7|40335.7|40355.7|40335.7|40355.7|40335.7|40355.7|40335.7|0
1655842430000|2022-06-21 20:13:50|40355.9|40335.9|40355.7|40335.7|40355.9|40335.9|40355.7|40335.7|6
1655842490000|2022-06-21 20:14:50|40355.9|40335.9|40353.6|40333.6|40355.9|40335.9|40353.6|40333.6|2
1655842500000|2022-06-21 20:15:00|40355.9|40335.9|40355.9|40335.9|40358.2|40338.2|40353.4|40333.4|0
1655842510000|2022-06-21 20:15:10|40358.2|40338.2|40355.9|40335.9|40358.2|40338.2|40353.4|40333.4|2
1655842520000|2022-06-21 20:15:20|40355.7|40335.7|40353.4|40333.4|40358.2|40338.2|40353.4|40333.4|0
1655842530000|2022-06-21 20:15:30|40355.7|40335.7|40358.2|40338.2|40358.2|40338.2|40355.7|40335.7|0
1655842540000|2022-06-21 20:15:40|40358.4|40338.4|40358.4|40338.4|40358.4|40338.4|40358.4|40338.4|0
1655842730000|2022-06-21 20:18:50|40358.2|40338.2|40358.2|40338.2|40358.2|40338.2|40358.2|40338.2|1
1655842740000|2022-06-21 20:19:00|40360.7|40340.7|40360.7|40340.7|40360.7|40340.7|40360.7|40340.7|1
1655842770000|2022-06-21 20:19:30|40360.9|40340.9|40363.2|40343.2|40363.2|40343.2|40360.7|40340.7|0
1655842780000|2022-06-21 20:19:40|40363.4|40343.4|40360.7|40340.7|40363.4|40343.4|40360.7|40340.7|0
1655842860000|2022-06-21 20:21:00|40363|40343|40363.4|40343.4|40363.4|40343.4|40360.9|40340.9|0
1655842870000|2022-06-21 20:21:10|40360.9|40340.9|40360.7|40340.7|40363.2|40343.2|40360.7|40340.7|0
1655842880000|2022-06-21 20:21:20|||||||||3
1655842910000|2022-06-21 20:21:50|40358.4|40338.4|40360.7|40340.7|40360.7|40340.7|40358|40338|1
1655842920000|2022-06-21 20:22:00|40360.5|40340.5|40360.5|40340.5|40360.5|40340.5|40360.5|40340.5|0
1655842950000|2022-06-21 20:22:30|40362.6|40342.6|40360.3|40340.3|40362.6|40342.6|40360.3|40340.3|1
1655842960000|2022-06-21 20:22:40|40358|40338|40360.3|40340.3|40360.3|40340.3|40357.8|40337.8|1
1655842980000|2022-06-21 20:23:00|40362.6|40342.6|40360.3|40340.3|40362.6|40342.6|40360.3|40340.3|0
1655842990000|2022-06-21 20:23:10|40360.5|40340.5|40360.3|40340.3|40360.5|40340.5|40360.3|40340.3|0
1655843000000|2022-06-21 20:23:20|40357.8|40337.8|40357.8|40337.8|40357.8|40337.8|40357.8|40337.8|0
1655843010000|2022-06-21 20:23:30|40358|40338|40360.3|40340.3|40360.5|40340.5|40358|40338|0
1655843050000|2022-06-21 20:24:10|40360.1|40340.1|40357.8|40337.8|40360.1|40340.1|40357.8|40337.8|0
1655843060000|2022-06-21 20:24:20|40358|40338|40360.3|40340.3|40360.3|40340.3|40358|40338|0
1655843070000|2022-06-21 20:24:30|||||||||1
1655843080000|2022-06-21 20:24:40|40357.8|40337.8|40360.3|40340.3|40360.3|40340.3|40357.8|40337.8|0
1655843090000|2022-06-21 20:24:50|40360.1|40340.1|40358|40338|40360.3|40340.3|40357.8|40337.8|0
1655843100000|2022-06-21 20:25:00|40360.3|40340.3|40360.3|40340.3|40360.3|40340.3|40360.3|40340.3|0
1655843120000|2022-06-21 20:25:20|40358|40338|40355.3|40335.3|40358|40338|40355.3|40335.3|1
1655843160000|2022-06-21 20:26:00|40353|40333|40353|40333|40353|40333|40353|40333|0
1655843190000|2022-06-21 20:26:30|40352.8|40332.8|40352.8|40332.8|40352.8|40332.8|40352.8|40332.8|0
1655843200000|2022-06-21 20:26:40|40353|40333|40352.8|40332.8|40355.3|40335.3|40352.8|40332.8|0
1655843210000|2022-06-21 20:26:50|40355.3|40335.3|40355.3|40335.3|40355.3|40335.3|40355.3|40335.3|1
1655843220000|2022-06-21 20:27:00|40355.1|40335.1|40352.8|40332.8|40355.3|40335.3|40352.8|40332.8|0
1655843230000|2022-06-21 20:27:10|40350.5|40330.5|40350.5|40330.5|40350.5|40330.5|40350.5|40330.5|2
1655843240000|2022-06-21 20:27:20|40348|40328|40347.8|40327.8|40348|40328|40347.8|40327.8|9
1655843250000|2022-06-21 20:27:30|40350.1|40330.1|40350.1|40330.1|40350.1|40330.1|40350.1|40330.1|2
1655843330000|2022-06-21 20:28:50|40350.7|40330.7|40355.7|40335.7|40355.7|40335.7|40350.7|40330.7|3
1655843340000|2022-06-21 20:29:00|40358.2|40338.2|40365.3|40345.3|40365.3|40345.3|40358.2|40338.2|5
1655843350000|2022-06-21 20:29:10|40363|40343|40365.3|40345.3|40365.3|40345.3|40363|40343|0
1655843370000|2022-06-21 20:29:30|40365.5|40345.5|40365.3|40345.3|40367.6|40347.6|40365.3|40345.3|1
1655843380000|2022-06-21 20:29:40|40367.8|40347.8|40372.6|40352.6|40372.6|40352.6|40367.8|40347.8|1
1655843400000|2022-06-21 20:30:00|40372.8|40352.8|40373|40353|40373.2|40353.2|40372.8|40352.8|6
1655843420000|2022-06-21 20:30:20|40372.8|40352.8|40372.8|40352.8|40372.8|40352.8|40372.8|40352.8|0
1655843440000|2022-06-21 20:30:40|40373|40353|40370.3|40350.3|40373|40353|40370.3|40350.3|2
1655843460000|2022-06-21 20:31:00|40370.5|40350.5|40372.8|40352.8|40372.8|40352.8|40370.5|40350.5|0
1655843470000|2022-06-21 20:31:10|40373|40353|40372.8|40352.8|40373|40353|40372.8|40352.8|0
1655843480000|2022-06-21 20:31:20|40373|40353|40373|40353|40373|40353|40373|40353|0
1655843490000|2022-06-21 20:31:30|40372.8|40352.8|40372.8|40352.8|40372.8|40352.8|40372.8|40352.8|0
1655843500000|2022-06-21 20:31:40|40373|40353|40372.8|40352.8|40373|40353|40372.8|40352.8|0
1655843520000|2022-06-21 20:32:00|40370.3|40350.3|40370.5|40350.5|40370.5|40350.5|40370.3|40350.3|1
1655843530000|2022-06-21 20:32:10|40372.8|40352.8|40370.3|40350.3|40372.8|40352.8|40370.3|40350.3|1
1655843620000|2022-06-21 20:33:40|40370.1|40350.1|40365.3|40345.3|40370.1|40350.1|40365.3|40345.3|0
1655843640000|2022-06-21 20:34:00|40367.6|40347.6|40367.6|40347.6|40367.6|40347.6|40367.6|40347.6|0
1655843650000|2022-06-21 20:34:10|40368|40348|40368|40348|40368|40348|40368|40348|1
1655843700000|2022-06-21 20:35:00|40365.7|40345.7|40365.7|40345.7|40368|40348|40365.7|40345.7|2
1655843750000|2022-06-21 20:35:50|40368|40348|40365.7|40345.7|40368|40348|40365.7|40345.7|0
1655843760000|2022-06-21 20:36:00|40368|40348|40365.3|40345.3|40368|40348|40365.3|40345.3|0
1655843770000|2022-06-21 20:36:10|40362.6|40342.6|40362.8|40342.8|40362.8|40342.8|40362.6|40342.6|1
1655843780000|2022-06-21 20:36:20|40363|40343|40360.5|40340.5|40363|40343|40360.5|40340.5|0
1655843790000|2022-06-21 20:36:30|40360.7|40340.7|40363|40343|40363|40343|40360.5|40340.5|0
1655843800000|2022-06-21 20:36:40|40362.8|40342.8|40362.8|40342.8|40363|40343|40360.5|40340.5|0
1655843880000|2022-06-21 20:38:00|40365.3|40345.3|40365.3|40345.3|40365.3|40345.3|40365.3|40345.3|0
1655843890000|2022-06-21 20:38:10|||||||||1
1655843950000|2022-06-21 20:39:10|40365.1|40345.1|40365.3|40345.3|40365.3|40345.3|40362.8|40342.8|1
1655843960000|2022-06-21 20:39:20|40362.8|40342.8|40362.8|40342.8|40362.8|40342.8|40362.8|40342.8|0
1655844010000|2022-06-21 20:40:10|40363|40343|40360.3|40340.3|40365.3|40345.3|40360.3|40340.3|2
1655844020000|2022-06-21 20:40:20|40362.6|40342.6|40362.6|40342.6|40362.6|40342.6|40362.6|40342.6|0
1655844030000|2022-06-21 20:40:30|40360.3|40340.3|40360.3|40340.3|40360.3|40340.3|40360.3|40340.3|0
1655844040000|2022-06-21 20:40:40|40360.5|40340.5|40360.3|40340.3|40360.5|40340.5|40360.3|40340.3|0
1655844090000|2022-06-21 20:41:30|40358|40338|40360.3|40340.3|40360.3|40340.3|40358|40338|0
1655844100000|2022-06-21 20:41:40|40358|40338|40358|40338|40358|40338|40358|40338|0
1655844120000|2022-06-21 20:42:00|40357.8|40337.8|40358|40338|40358|40338|40357.8|40337.8|0
1655844130000|2022-06-21 20:42:10|40358.2|40338.2|40358|40338|40358.2|40338.2|40358|40338|1
1655844150000|2022-06-21 20:42:30|40357.8|40337.8|40357.8|40337.8|40358|40338|40357.8|40337.8|0
1655844160000|2022-06-21 20:42:40|40358|40338|40357.8|40337.8|40358|40338|40357.8|40337.8|0
1655844180000|2022-06-21 20:43:00|40358|40338|40358|40338|40358|40338|40357.6|40337.6|1
1655844190000|2022-06-21 20:43:10|40357.6|40337.6|40357.6|40337.6|40357.6|40337.6|40357.6|40337.6|1
1655844240000|2022-06-21 20:44:00|40357.8|40337.8|40357.8|40337.8|40357.8|40337.8|40357.8|40337.8|0
1655844310000|2022-06-21 20:45:10|||||||||1
1655844360000|2022-06-21 20:46:00|40357.6|40337.6|40357.6|40337.6|40357.6|40337.6|40357.6|40337.6|1
1655844380000|2022-06-21 20:46:20|40357.8|40337.8|40357.6|40337.6|40357.8|40337.8|40357.6|40337.6|0
1655844400000|2022-06-21 20:46:40|40357.8|40337.8|40357.6|40337.6|40357.8|40337.8|40355.1|40335.1|0
1655844410000|2022-06-21 20:46:50|40355.1|40335.1|40355.3|40335.3|40357.6|40337.6|40355.1|40335.1|0
1655844420000|2022-06-21 20:47:00|40357.6|40337.6|40355.3|40335.3|40357.8|40337.8|40355.1|40335.1|1
1655844430000|2022-06-21 20:47:10|40357.6|40337.6|40357.6|40337.6|40357.6|40337.6|40357.6|40337.6|0
1655844470000|2022-06-21 20:47:50|40355.1|40335.1|40355.1|40335.1|40355.1|40335.1|40355.1|40335.1|0
1655844490000|2022-06-21 20:48:10|40355.5|40335.5|40355.5|40335.5|40355.5|40335.5|40355.5|40335.5|3
1655844500000|2022-06-21 20:48:20|40355.3|40335.3|40355.3|40335.3|40355.3|40335.3|40355.3|40335.3|1
1655844520000|2022-06-21 20:48:40|40355.5|40335.5|40355.3|40335.3|40355.5|40335.5|40355.3|40335.3|1
1655844530000|2022-06-21 20:48:50|40355.1|40335.1|40355.3|40335.3|40355.3|40335.3|40355.1|40335.1|0
1655844540000|2022-06-21 20:49:00|40355.1|40335.1|40355.1|40335.1|40355.1|40335.1|40355.1|40335.1|0
1655844550000|2022-06-21 20:49:10|40355.3|40335.3|40355.1|40335.1|40355.5|40335.5|40355.1|40335.1|5
1655844560000|2022-06-21 20:49:20|40348|40328|40345.3|40325.3|40348|40328|40342.8|40322.8|4
1655844570000|2022-06-21 20:49:30|40342.8|40322.8|40342.8|40322.8|40342.8|40322.8|40342.8|40322.8|0
1655844590000|2022-06-21 20:49:50|40345.3|40325.3|40345.3|40325.3|40345.3|40325.3|40342.8|40322.8|0
1655844600000|2022-06-21 20:50:00|40340.1|40320.1|40333|40313|40340.1|40320.1|40333|40313|8
1655844620000|2022-06-21 20:50:20|40333.2|40313.2|40335.7|40315.7|40335.7|40315.7|40333.2|40313.2|2
1655844660000|2022-06-21 20:51:00|||||||||2
1655844670000|2022-06-21 20:51:10|40333.2|40313.2|40335.7|40315.7|40335.7|40315.7|40333.2|40313.2|0
1655844680000|2022-06-21 20:51:20|40338|40318|40337.8|40317.8|40338|40318|40337.8|40317.8|0
1655844690000|2022-06-21 20:51:30|40338|40318|40338|40318|40338|40318|40338|40318|3
1655844700000|2022-06-21 20:51:40|40340.3|40320.3|40340.3|40320.3|40340.3|40320.3|40340.3|40320.3|1
1655844800000|2022-06-21 20:53:20|40345.5|40325.5|40345.5|40325.5|40345.5|40325.5|40345.5|40325.5|5
1655844810000|2022-06-21 20:53:30|40347.8|40327.8|40347.8|40327.8|40347.8|40327.8|40347.8|40327.8|1
1655844850000|2022-06-21 20:54:10|||||||||2
1655844860000|2022-06-21 20:54:20|40345.3|40325.3|40345.3|40325.3|40345.3|40325.3|40345.3|40325.3|1
1655844870000|2022-06-21 20:54:30|40345.1|40325.1|40342.8|40322.8|40345.1|40325.1|40342.8|40322.8|0
1655844880000|2022-06-21 20:54:40|40342.6|40322.6|40342.6|40322.6|40342.6|40322.6|40342.6|40322.6|0
1655844900000|2022-06-21 20:55:00|40342.8|40322.8|40340.3|40320.3|40342.8|40322.8|40340.3|40320.3|4
1655844920000|2022-06-21 20:55:20|||||||||2
1655845020000|2022-06-21 20:57:00|40337.8|40317.8|40337.8|40317.8|40337.8|40317.8|40335.3|40315.3|3
1655845060000|2022-06-21 20:57:40|40338|40318|40340.3|40320.3|40340.3|40320.3|40338|40318|2
1655845100000|2022-06-21 20:58:20|40338|40318|40337.8|40317.8|40338|40318|40337.8|40317.8|2
1655845110000|2022-06-21 20:58:30|40337.6|40317.6|40337.6|40317.6|40337.6|40317.6|40337.6|40317.6|0
1655845120000|2022-06-21 20:58:40|40335.3|40315.3|40335.3|40315.3|40335.3|40315.3|40335.3|40315.3|0
1655845130000|2022-06-21 20:58:50|40335.5|40315.5|40337.8|40317.8|40337.8|40317.8|40335.5|40315.5|1
1655845140000|2022-06-21 20:59:00|40338|40318|40338|40318|40338|40318|40338|40318|1
1655845160000|2022-06-21 20:59:20|40340.3|40320.3|40340.3|40320.3|40340.3|40320.3|40340.3|40320.3|0
1655845170000|2022-06-21 20:59:30|||||||||4
1655845180000|2022-06-21 20:59:40|||||||||2
1655845190000|2022-06-21 20:59:50|||||||||1
1655848800000|2022-06-21 22:00:00|40336.9|40316.9|40362.9|40342.9|40367.7|40347.7|40336.9|40316.9|11
1655848810000|2022-06-21 22:00:10|40362.5|40342.5|40360.2|40340.2|40362.5|40342.5|40360.2|40340.2|2
1655848820000|2022-06-21 22:00:20|40357.7|40337.7|40357.7|40337.7|40357.7|40337.7|40357.7|40337.7|1
1655848830000|2022-06-21 22:00:30|40360.2|40340.2|40367.9|40347.9|40367.9|40347.9|40360.2|40340.2|11
1655848840000|2022-06-21 22:00:40|40367.7|40347.7|40367.9|40347.9|40367.9|40347.9|40367.7|40347.7|4
1655848850000|2022-06-21 22:00:50|40367.7|40347.7|40367.7|40347.7|40367.9|40347.9|40367.7|40347.7|1
1655848860000|2022-06-21 22:01:00|40367.9|40347.9|40365.2|40345.2|40367.9|40347.9|40365.2|40345.2|0
1655848880000|2022-06-21 22:01:20|40362.9|40342.9|40360.4|40340.4|40362.9|40342.9|40360.4|40340.4|0
1655848890000|2022-06-21 22:01:30|40358.1|40338.1|40357.9|40337.9|40358.1|40338.1|40357.9|40337.9|1
1655848910000|2022-06-21 22:01:50|40357.7|40337.7|40357.7|40337.7|40357.7|40337.7|40357.7|40337.7|1
1655848920000|2022-06-21 22:02:00|40360|40340|40357.7|40337.7|40360|40340|40355.4|40335.4|1
1655848930000|2022-06-21 22:02:10|40353.1|40333.1|40355.4|40335.4|40357.9|40337.9|40353.1|40333.1|1
1655848950000|2022-06-21 22:02:30|40353.1|40333.1|40355.4|40335.4|40355.4|40335.4|40353.1|40333.1|0
1655848960000|2022-06-21 22:02:40|40353.1|40333.1|40353.1|40333.1|40355.4|40335.4|40353.1|40333.1|0
1655848970000|2022-06-21 22:02:50|40355.4|40335.4|40355.2|40335.2|40355.4|40335.4|40352.9|40332.9|0
1655848980000|2022-06-21 22:03:00|40352.9|40332.9|40352.9|40332.9|40355.2|40335.2|40352.9|40332.9|0
1655848990000|2022-06-21 22:03:10|40355.2|40335.2|40355.2|40335.2|40355.2|40335.2|40352.9|40332.9|0
1655849000000|2022-06-21 22:03:20|40352.9|40332.9|40350.4|40330.4|40352.9|40332.9|40350.4|40330.4|0
1655849020000|2022-06-21 22:03:40|40347.9|40327.9|40347.7|40327.7|40347.9|40327.9|40347.7|40327.7|0
1655849030000|2022-06-21 22:03:50|40347.9|40327.9|40347.9|40327.9|40347.9|40327.9|40347.9|40327.9|0
1655849040000|2022-06-21 22:04:00|40345.4|40325.4|40345.4|40325.4|40345.4|40325.4|40345.4|40325.4|3
1655849050000|2022-06-21 22:04:10|40345.2|40325.2|40345.4|40325.4|40345.4|40325.4|40345.2|40325.2|2
1655849070000|2022-06-21 22:04:30|40342.9|40322.9|40342.9|40322.9|40342.9|40322.9|40342.9|40322.9|0
1655849080000|2022-06-21 22:04:40|40340.6|40320.6|40340.6|40320.6|40340.6|40320.6|40340.6|40320.6|0
1655849100000|2022-06-21 22:05:00|40342.9|40322.9|40340.4|40320.4|40342.9|40322.9|40340.4|40320.4|2
1655849110000|2022-06-21 22:05:10|40340.2|40320.2|40340.2|40320.2|40340.2|40320.2|40337.9|40317.9|0
1655849120000|2022-06-21 22:05:20|40340.4|40320.4|40340.4|40320.4|40340.4|40320.4|40340.4|40320.4|0
1655849160000|2022-06-21 22:06:00|40342.7|40322.7|40342.7|40322.7|40342.9|40322.9|40342.7|40322.7|1
1655849170000|2022-06-21 22:06:10|40340.4|40320.4|40340.4|40320.4|40340.4|40320.4|40340.4|40320.4|0
1655849180000|2022-06-21 22:06:20|40342.7|40322.7|40342.7|40322.7|40342.7|40322.7|40342.7|40322.7|0
1655849190000|2022-06-21 22:06:30|40340.4|40320.4|40340.4|40320.4|40340.4|40320.4|40340.4|40320.4|1
1655849200000|2022-06-21 22:06:40|40342.9|40322.9|40340.2|40320.2|40342.9|40322.9|40340.2|40320.2|2
1655849210000|2022-06-21 22:06:50|40337.9|40317.9|40335.4|40315.4|40337.9|40317.9|40335.4|40315.4|0
1655849220000|2022-06-21 22:07:00|40332.7|40312.7|40327.7|40307.7|40332.7|40312.7|40327.7|40307.7|3
1655849230000|2022-06-21 22:07:10|40325.2|40305.2|40322.7|40302.7|40327.7|40307.7|40322.7|40302.7|0
1655849240000|2022-06-21 22:07:20|40320.4|40300.4|40320.4|40300.4|40320.4|40300.4|40320.4|40300.4|1
1655849260000|2022-06-21 22:07:40|40320.2|40300.2|40320.4|40300.4|40320.4|40300.4|40320.2|40300.2|0
1655849270000|2022-06-21 22:07:50|40320.2|40300.2|40320.2|40300.2|40320.4|40300.4|40320.2|40300.2|1
1655849280000|2022-06-21 22:08:00|40320.4|40300.4|40320.4|40300.4|40320.4|40300.4|40320.4|40300.4|0
1655849300000|2022-06-21 22:08:20|40320.6|40300.6|40320.6|40300.6|40320.6|40300.6|40320.4|40300.4|1
1655849310000|2022-06-21 22:08:30|40322.9|40302.9|40322.9|40302.9|40322.9|40302.9|40322.9|40302.9|0
1655849350000|2022-06-21 22:09:10|40325.2|40305.2|40325.4|40305.4|40325.4|40305.4|40325.2|40305.2|2
1655849360000|2022-06-21 22:09:20|40325.2|40305.2|40325.2|40305.2|40325.2|40305.2|40325.2|40305.2|0
1655849390000|2022-06-21 22:09:50|40322.7|40302.7|40320.4|40300.4|40325.2|40305.2|40320.4|40300.4|0
1655849400000|2022-06-21 22:10:00|40320.2|40300.2|40310.4|40290.4|40320.2|40300.2|40310.4|40290.4|6
1655849430000|2022-06-21 22:10:30|40310.2|40290.2|40310|40290|40310.2|40290.2|40310|40290|10
1655849460000|2022-06-21 22:11:00|40307.7|40287.7|40307.7|40287.7|40307.7|40287.7|40307.7|40287.7|10
1655849490000|2022-06-21 22:11:30|40307.5|40287.5|40307.1|40287.1|40309.6|40289.6|40307.1|40287.1|13
1655849500000|2022-06-21 22:11:40|40306.7|40286.7|40306.5|40286.5|40306.7|40286.7|40304.2|40284.2|7
1655849560000|2022-06-21 22:12:40|40306.3|40286.3|40304|40284|40306.3|40286.3|40304|40284|1
1655849580000|2022-06-21 22:13:00|40305.9|40285.9|40303.6|40283.6|40305.9|40285.9|40303.6|40283.6|3
1655849590000|2022-06-21 22:13:10|40305.9|40285.9|40303.6|40283.6|40305.9|40285.9|40303.6|40283.6|9
1655849600000|2022-06-21 22:13:20|40303.4|40283.4|40305.7|40285.7|40305.7|40285.7|40303.2|40283.2|7
1655849610000|2022-06-21 22:13:30|||||||||1
1655849640000|2022-06-21 22:14:00|40305.9|40285.9|40305.9|40285.9|40305.9|40285.9|40305.9|40285.9|0
1655849650000|2022-06-21 22:14:10|40305.7|40285.7|40305.9|40285.9|40305.9|40285.9|40303.4|40283.4|1
1655849700000|2022-06-21 22:15:00|40305.7|40285.7|40305.7|40285.7|40305.9|40285.9|40305.7|40285.7|14
1655849710000|2022-06-21 22:15:10|40305.9|40285.9|40305.9|40285.9|40305.9|40285.9|40305.7|40285.7|0
1655849730000|2022-06-21 22:15:30|40305.7|40285.7|40305.9|40285.9|40305.9|40285.9|40305.7|40285.7|0
1655849740000|2022-06-21 22:15:40|40305.7|40285.7|40305.7|40285.7|40305.7|40285.7|40305.7|40285.7|0
1655849750000|2022-06-21 22:15:50|40305.9|40285.9|40305.7|40285.7|40305.9|40285.9|40303.2|40283.2|2
1655849760000|2022-06-21 22:16:00|40305.9|40285.9|40303.2|40283.2|40305.9|40285.9|40303.2|40283.2|17
1655849770000|2022-06-21 22:16:10|||||||||3
1655849780000|2022-06-21 22:16:20|40303|40283|40303|40283|40303|40283|40303|40283|10
1655849820000|2022-06-21 22:17:00|40298|40278|40295.5|40275.5|40298|40278|40295.5|40275.5|18
1655849830000|2022-06-21 22:17:10|40295.7|40275.7|40290.7|40270.7|40295.7|40275.7|40290.7|40270.7|4
1655849840000|2022-06-21 22:17:20|40290.9|40270.9|40290.9|40270.9|40290.9|40270.9|40290.9|40270.9|1
1655849850000|2022-06-21 22:17:30|40288.6|40268.6|40288.4|40268.4|40288.6|40268.6|40288.4|40268.4|0
1655849860000|2022-06-21 22:17:40|40290.9|40270.9|40293.6|40273.6|40293.6|40273.6|40290.9|40270.9|7
1655849870000|2022-06-21 22:17:50|40295.9|40275.9|40296.1|40276.1|40296.1|40276.1|40295.9|40275.9|0
1655849880000|2022-06-21 22:18:00|40298.4|40278.4|40298.6|40278.6|40303.4|40283.4|40298.4|40278.4|3
1655849890000|2022-06-21 22:18:10|40298.4|40278.4|40300.9|40280.9|40300.9|40280.9|40298.4|40278.4|3
1655849900000|2022-06-21 22:18:20|40303.2|40283.2|40301.1|40281.1|40303.4|40283.4|40300.9|40280.9|0
1655849910000|2022-06-21 22:18:30|40303.4|40283.4|40313.2|40293.2|40313.2|40293.2|40303.4|40283.4|2
1655849920000|2022-06-21 22:18:40|40310.7|40290.7|40308.4|40288.4|40310.9|40290.9|40308.4|40288.4|2
1655849930000|2022-06-21 22:18:50|40310.9|40290.9|40310.9|40290.9|40310.9|40290.9|40310.7|40290.7|0
1655849940000|2022-06-21 22:19:00|40313.4|40293.4|40308.4|40288.4|40313.4|40293.4|40308.4|40288.4|0
1655849950000|2022-06-21 22:19:10|40308.2|40288.2|40308.4|40288.4|40308.4|40288.4|40308.2|40288.2|1
1655849960000|2022-06-21 22:19:20|40308.2|40288.2|40308.4|40288.4|40308.4|40288.4|40308.2|40288.2|0
1655849980000|2022-06-21 22:19:40|40306.1|40286.1|40308.4|40288.4|40308.4|40288.4|40305.9|40285.9|0
1655849990000|2022-06-21 22:19:50|40308.2|40288.2|40308.4|40288.4|40308.4|40288.4|40308.2|40288.2|0
1655850000000|2022-06-21 22:20:00|40305.9|40285.9|40305.9|40285.9|40305.9|40285.9|40305.9|40285.9|0
1655850040000|2022-06-21 22:20:40|40303.4|40283.4|40300.9|40280.9|40303.4|40283.4|40298.4|40278.4|1
1655850070000|2022-06-21 22:21:10|40300.7|40280.7|40300.9|40280.9|40300.9|40280.9|40298.4|40278.4|0
1655850080000|2022-06-21 22:21:20|40303.2|40283.2|40303.4|40283.4|40303.4|40283.4|40303.2|40283.2|0
1655850150000|2022-06-21 22:22:30|40308.4|40288.4|40308.4|40288.4|40308.4|40288.4|40308.4|40288.4|6
1655850160000|2022-06-21 22:22:40|40310.9|40290.9|40310.9|40290.9|40310.9|40290.9|40308.4|40288.4|0
1655850170000|2022-06-21 22:22:50|40313.4|40293.4|40313.4|40293.4|40313.4|40293.4|40313.4|40293.4|0
1655850180000|2022-06-21 22:23:00|40313.6|40293.6|40315.9|40295.9|40315.9|40295.9|40313.4|40293.4|0
1655850190000|2022-06-21 22:23:10|40318.4|40298.4|40318.4|40298.4|40318.4|40298.4|40315.9|40295.9|0
1655850220000|2022-06-21 22:23:40|40323.4|40303.4|40323.4|40303.4|40323.4|40303.4|40323.4|40303.4|1
1655850250000|2022-06-21 22:24:10|40326.1|40306.1|40326.3|40306.3|40326.3|40306.3|40326.1|40306.1|1
1655850260000|2022-06-21 22:24:20|40331.1|40311.1|40330.9|40310.9|40331.1|40311.1|40330.9|40310.9|2
1655850300000|2022-06-21 22:25:00|40333.4|40313.4|40330.9|40310.9|40333.4|40313.4|40330.9|40310.9|0
1655850330000|2022-06-21 22:25:30|40328.4|40308.4|40323.4|40303.4|40328.4|40308.4|40323.4|40303.4|1
1655850340000|2022-06-21 22:25:40|40320.9|40300.9|40320.9|40300.9|40320.9|40300.9|40320.9|40300.9|0
1655850350000|2022-06-21 22:25:50|40323.4|40303.4|40323.4|40303.4|40323.4|40303.4|40323.4|40303.4|0
1655850390000|2022-06-21 22:26:30|40320.9|40300.9|40318.4|40298.4|40320.9|40300.9|40318.4|40298.4|4
1655850410000|2022-06-21 22:26:50|40316.1|40296.1|40316.1|40296.1|40316.1|40296.1|40316.1|40296.1|0
1655850420000|2022-06-21 22:27:00|40318.6|40298.6|40318.6|40298.6|40318.6|40298.6|40318.6|40298.6|3
1655850470000|2022-06-21 22:27:50|40318.4|40298.4|40318.4|40298.4|40318.4|40298.4|40318.4|40298.4|0
1655850480000|2022-06-21 22:28:00|40318.6|40298.6|40321.1|40301.1|40321.1|40301.1|40318.6|40298.6|1
1655850510000|2022-06-21 22:28:30|40318.6|40298.6|40321.1|40301.1|40321.1|40301.1|40318.6|40298.6|2
1655850520000|2022-06-21 22:28:40|40318.6|40298.6|40318.6|40298.6|40318.6|40298.6|40318.6|40298.6|0
1655850530000|2022-06-21 22:28:50|40318.8|40298.8|40320.9|40300.9|40320.9|40300.9|40318.6|40298.6|0
1655850540000|2022-06-21 22:29:00|40318.6|40298.6|40321.1|40301.1|40321.1|40301.1|40318.6|40298.6|0
1655850570000|2022-06-21 22:29:30|40323.4|40303.4|40323.4|40303.4|40323.4|40303.4|40323.4|40303.4|5
1655850600000|2022-06-21 22:30:00|40323.6|40303.6|40325.9|40305.9|40325.9|40305.9|40323.6|40303.6|0
1655850610000|2022-06-21 22:30:10|40328.8|40308.8|40328.8|40308.8|40328.8|40308.8|40328.8|40308.8|3
1655850620000|2022-06-21 22:30:20|40331.1|40311.1|40333.4|40313.4|40333.4|40313.4|40331.1|40311.1|0
1655850640000|2022-06-21 22:30:40|40333|40313|40328.2|40308.2|40333|40313|40328.2|40308.2|6
1655850650000|2022-06-21 22:30:50|40325.7|40305.7|40325.7|40305.7|40325.7|40305.7|40325.7|40305.7|1
1655850660000|2022-06-21 22:31:00|40325.9|40305.9|40323.4|40303.4|40325.9|40305.9|40323.4|40303.4|0
1655850670000|2022-06-21 22:31:10|40320.9|40300.9|40320.9|40300.9|40320.9|40300.9|40320.9|40300.9|0
1655850680000|2022-06-21 22:31:20|40323.4|40303.4|40320.9|40300.9|40323.4|40303.4|40320.9|40300.9|0
1655850690000|2022-06-21 22:31:30|40323.4|40303.4|40323.4|40303.4|40323.4|40303.4|40323.4|40303.4|5
1655850700000|2022-06-21 22:31:40|40325.7|40305.7|40325.9|40305.9|40325.9|40305.9|40325.7|40305.7|4
1655850710000|2022-06-21 22:31:50|||||||||1
1655850720000|2022-06-21 22:32:00|40326.1|40306.1|40326.1|40306.1|40326.1|40306.1|40326.1|40306.1|0
1655850730000|2022-06-21 22:32:10|40328.4|40308.4|40328.4|40308.4|40328.4|40308.4|40328.4|40308.4|0
1655850770000|2022-06-21 22:32:50|40330.9|40310.9|40330.9|40310.9|40330.9|40310.9|40330.9|40310.9|0
1655850790000|2022-06-21 22:33:10|||||||||1
1655850930000|2022-06-21 22:35:30|40333.4|40313.4|40333.4|40313.4|40333.4|40313.4|40333.4|40313.4|0
1655850940000|2022-06-21 22:35:40|40333.6|40313.6|40333.4|40313.4|40333.6|40313.6|40333.4|40313.4|2
1655850960000|2022-06-21 22:36:00|||||||||2
1655850970000|2022-06-21 22:36:10|40331.1|40311.1|40319.4|40299.4|40331.1|40311.1|40319.4|40299.4|9
1655850990000|2022-06-21 22:36:30|40319.2|40299.2|40319.2|40299.2|40319.2|40299.2|40319.2|40299.2|0
1655851040000|2022-06-21 22:37:20|40316.9|40296.9|40316.9|40296.9|40316.9|40296.9|40316.9|40296.9|0
1655851050000|2022-06-21 22:37:30|||||||||1
1655851060000|2022-06-21 22:37:40|40317.1|40297.1|40321.7|40301.7|40321.7|40301.7|40317.1|40297.1|0
1655851080000|2022-06-21 22:38:00|40319.2|40299.2|40321.7|40301.7|40321.7|40301.7|40319.2|40299.2|0
1655851090000|2022-06-21 22:38:10|40319.2|40299.2|40319.2|40299.2|40319.2|40299.2|40319.2|40299.2|0
1655851110000|2022-06-21 22:38:30|40321.5|40301.5|40321.7|40301.7|40321.7|40301.7|40321.5|40301.5|0
1655851140000|2022-06-21 22:39:00|40321.9|40301.9|40321.9|40301.9|40322.1|40302.1|40321.9|40301.9|0
1655851150000|2022-06-21 22:39:10|40322.1|40302.1|40322.1|40302.1|40322.1|40302.1|40321.9|40301.9|0
1655851160000|2022-06-21 22:39:20|40326.9|40306.9|40326.9|40306.9|40326.9|40306.9|40326.9|40306.9|0
1655851170000|2022-06-21 22:39:30|40329.2|40309.2|40331.3|40311.3|40331.5|40311.5|40329.2|40309.2|0
1655851180000|2022-06-21 22:39:40|40333.6|40313.6|40333.6|40313.6|40333.6|40313.6|40333.6|40313.6|0
1655851190000|2022-06-21 22:39:50|40329|40309|40329|40309|40329|40309|40329|40309|0
1655851200000|2022-06-21 22:40:00|40328.8|40308.8|40328.8|40308.8|40328.8|40308.8|40328.8|40308.8|1
1655851210000|2022-06-21 22:40:10|40328.6|40308.6|40328.8|40308.8|40328.8|40308.8|40328.6|40308.6|0
1655851250000|2022-06-21 22:40:50|40329|40309|40329|40309|40329|40309|40328.8|40308.8|0
1655851270000|2022-06-21 22:41:10|40328.8|40308.8|40328.8|40308.8|40329|40309|40328.8|40308.8|1
1655851280000|2022-06-21 22:41:20|40329|40309|40329|40309|40329|40309|40328.8|40308.8|0
1655851290000|2022-06-21 22:41:30|40328.8|40308.8|40328.8|40308.8|40328.8|40308.8|40328.8|40308.8|0
1655851360000|2022-06-21 22:42:40|40329|40309|40328.8|40308.8|40329|40309|40328.8|40308.8|0
1655851370000|2022-06-21 22:42:50|40329|40309|40328.8|40308.8|40329|40309|40328.8|40308.8|0
1655851380000|2022-06-21 22:43:00|40326.5|40306.5|40326.5|40306.5|40326.5|40306.5|40321.5|40301.5|0
1655851460000|2022-06-21 22:44:20|40326.7|40306.7|40326.9|40306.9|40326.9|40306.9|40326.7|40306.7|0
1655851490000|2022-06-21 22:44:50|40329.2|40309.2|40329.2|40309.2|40329.2|40309.2|40329.2|40309.2|0
1655851500000|2022-06-21 22:45:00|40334.2|40314.2|40339.2|40319.2|40339.2|40319.2|40334.2|40314.2|9
1655851580000|2022-06-21 22:46:20|||||||||1
1655851600000|2022-06-21 22:46:40|40341.7|40321.7|40339.4|40319.4|40341.7|40321.7|40339.2|40319.2|2
1655851610000|2022-06-21 22:46:50|40339.2|40319.2|40339.2|40319.2|40339.2|40319.2|40339.2|40319.2|0
1655851620000|2022-06-21 22:47:00|40336.9|40316.9|40334.4|40314.4|40336.9|40316.9|40334.4|40314.4|0
1655851650000|2022-06-21 22:47:30|40331.9|40311.9|40331.9|40311.9|40331.9|40311.9|40331.9|40311.9|0
1655851680000|2022-06-21 22:48:00|40334.4|40314.4|40334.4|40314.4|40334.4|40314.4|40334.4|40314.4|0
1655851750000|2022-06-21 22:49:10|40334.6|40314.6|40336.9|40316.9|40336.9|40316.9|40334.6|40314.6|0
1655851800000|2022-06-21 22:50:00|40334.4|40314.4|40334.4|40314.4|40334.4|40314.4|40334.4|40314.4|2
1655851840000|2022-06-21 22:50:40|40336.9|40316.9|40336.9|40316.9|40336.9|40316.9|40336.9|40316.9|0
1655851870000|2022-06-21 22:51:10|||||||||1
1655851890000|2022-06-21 22:51:30|40337.1|40317.1|40339.6|40319.6|40339.6|40319.6|40337.1|40317.1|0
1655851910000|2022-06-21 22:51:50|40339.8|40319.8|40339.8|40319.8|40339.8|40319.8|40339.8|40319.8|1
1655851960000|2022-06-21 22:52:40|40340|40320|40342.1|40322.1|40342.1|40322.1|40340|40320|1
1655851980000|2022-06-21 22:53:00|||||||||1
1655852020000|2022-06-21 22:53:40|40344.4|40324.4|40344.4|40324.4|40344.4|40324.4|40344.4|40324.4|0
1655852090000|2022-06-21 22:54:50|40342.1|40322.1|40342.1|40322.1|40342.1|40322.1|40342.1|40322.1|0
1655852110000|2022-06-21 22:55:10|||||||||1
1655852140000|2022-06-21 22:55:40|40339.6|40319.6|40339.8|40319.8|40339.8|40319.8|40339.6|40319.6|0
1655852150000|2022-06-21 22:55:50|40339.6|40319.6|40339.6|40319.6|40339.6|40319.6|40339.6|40319.6|1
1655852180000|2022-06-21 22:56:20|40337.3|40317.3|40337.3|40317.3|40337.3|40317.3|40337.3|40317.3|0
1655852280000|2022-06-21 22:58:00|||||||||3
1655852360000|2022-06-21 22:59:20|40335|40315|40334.8|40314.8|40335|40315|40334.8|40314.8|3
1655852370000|2022-06-21 22:59:30|40332.5|40312.5|40334.8|40314.8|40334.8|40314.8|40332.5|40312.5|1
1655852390000|2022-06-21 22:59:50|||||||||3
1655852400000|2022-06-21 23:00:00|40332.5|40312.5|40329.8|40309.8|40332.5|40312.5|40329.8|40309.8|6
1655852450000|2022-06-21 23:00:50|40327.5|40307.5|40327.5|40307.5|40327.5|40307.5|40327.5|40307.5|1
1655852520000|2022-06-21 23:02:00|40327.3|40307.3|40325|40305|40327.3|40307.3|40325|40305|0
1655852540000|2022-06-21 23:02:20|40322.3|40302.3|40322.3|40302.3|40322.3|40302.3|40322.3|40302.3|1
1655852550000|2022-06-21 23:02:30|40320|40300|40317.7|40297.7|40320|40300|40317.7|40297.7|0
1655852570000|2022-06-21 23:02:50|40320|40300|40317.7|40297.7|40320|40300|40317.7|40297.7|1
1655852590000|2022-06-21 23:03:10|40317.8|40297.8|40315|40295|40317.8|40297.8|40315|40295|1
1655852600000|2022-06-21 23:03:20|40314.8|40294.8|40314.8|40294.8|40314.8|40294.8|40314.8|40294.8|0
1655852630000|2022-06-21 23:03:50|40314.6|40294.6|40314.6|40294.6|40314.6|40294.6|40314.6|40294.6|1
1655852640000|2022-06-21 23:04:00|40312.3|40292.3|40312.3|40292.3|40312.5|40292.5|40312.3|40292.3|1
1655852680000|2022-06-21 23:04:40|40312.6|40292.6|40314.8|40294.8|40314.8|40294.8|40312.6|40292.6|0
1655852690000|2022-06-21 23:04:50|||||||||1
1655852700000|2022-06-21 23:05:00|40312.6|40292.6|40312.6|40292.6|40312.6|40292.6|40312.6|40292.6|0
1655852720000|2022-06-21 23:05:20|40310.3|40290.3|40310.1|40290.1|40310.3|40290.3|40310.1|40290.1|2
1655852740000|2022-06-21 23:05:40|40310.3|40290.3|40310.3|40290.3|40310.3|40290.3|40310.3|40290.3|0
1655852790000|2022-06-21 23:06:30|40312.8|40292.8|40312.8|40292.8|40312.8|40292.8|40312.8|40292.8|2
1655852830000|2022-06-21 23:07:10|40310.5|40290.5|40310.3|40290.3|40310.5|40290.5|40310.3|40290.3|2
1655852840000|2022-06-21 23:07:20|40305.3|40285.3|40305.3|40285.3|40305.3|40285.3|40305.3|40285.3|1
1655852850000|2022-06-21 23:07:30|40303|40283|40302.8|40282.8|40303|40283|40302.8|40282.8|1
1655852860000|2022-06-21 23:07:40|40302.6|40282.6|40300.3|40280.3|40302.8|40282.8|40300.3|40280.3|3
1655852870000|2022-06-21 23:07:50|40295.1|40275.1|40295.1|40275.1|40295.1|40275.1|40295.1|40275.1|3
1655852910000|2022-06-21 23:08:30|40292.8|40272.8|40292.8|40272.8|40292.8|40272.8|40292.8|40272.8|0
1655852930000|2022-06-21 23:08:50|40290.5|40270.5|40290.5|40270.5|40290.5|40270.5|40290.3|40270.3|3
1655852940000|2022-06-21 23:09:00|40295.1|40275.1|40295.1|40275.1|40295.1|40275.1|40295.1|40275.1|0
1655852970000|2022-06-21 23:09:30|40295.3|40275.3|40295.1|40275.1|40295.3|40275.3|40295.1|40275.1|0
1655852990000|2022-06-21 23:09:50|40295.3|40275.3|40295.1|40275.1|40295.3|40275.3|40295.1|40275.1|1
1655853000000|2022-06-21 23:10:00|40292.8|40272.8|40292.8|40272.8|40292.8|40272.8|40292.8|40272.8|0
1655853010000|2022-06-21 23:10:10|40292.6|40272.6|40292.6|40272.6|40292.6|40272.6|40292.6|40272.6|2
1655853050000|2022-06-21 23:10:50|40287.8|40267.8|40284.9|40264.9|40287.8|40267.8|40284.9|40264.9|1
1655853060000|2022-06-21 23:11:00|40282.4|40262.4|40285.1|40265.1|40285.1|40265.1|40282.4|40262.4|4
1655853070000|2022-06-21 23:11:10|40282.8|40262.8|40282.8|40262.8|40282.8|40262.8|40282.8|40262.8|1
1655853080000|2022-06-21 23:11:20|40285.1|40265.1|40285.3|40265.3|40285.3|40265.3|40285.1|40265.1|1
1655853090000|2022-06-21 23:11:30|40285.1|40265.1|40285.3|40265.3|40285.3|40265.3|40285.1|40265.1|0
1655853110000|2022-06-21 23:11:50|40282.8|40262.8|40282.8|40262.8|40282.8|40262.8|40282.8|40262.8|0
1655853120000|2022-06-21 23:12:00|40285.1|40265.1|40283|40263|40285.5|40265.5|40283|40263|0
1655853150000|2022-06-21 23:12:30|40285.5|40265.5|40285.3|40265.3|40285.5|40265.5|40285.3|40265.3|0
1655853160000|2022-06-21 23:12:40|40283.2|40263.2|40285.5|40265.5|40285.5|40265.5|40283.2|40263.2|0
1655853170000|2022-06-21 23:12:50|40285.3|40265.3|40287.8|40267.8|40287.8|40267.8|40285.3|40265.3|1
1655853180000|2022-06-21 23:13:00|40285.3|40265.3|40285.3|40265.3|40285.3|40265.3|40285.3|40265.3|0
1655853200000|2022-06-21 23:13:20|40282.8|40262.8|40282.8|40262.8|40282.8|40262.8|40282.8|40262.8|1
1655853220000|2022-06-21 23:13:40|||||||||1
1655853230000|2022-06-21 23:13:50|||||||||1
1655853240000|2022-06-21 23:14:00|40282.4|40262.4|40282.4|40262.4|40282.4|40262.4|40282.4|40262.4|0
1655853250000|2022-06-21 23:14:10|40280.1|40260.1|40277.6|40257.6|40280.1|40260.1|40277.6|40257.6|0
1655853260000|2022-06-21 23:14:20|40280.1|40260.1|40277.6|40257.6|40280.1|40260.1|40277.6|40257.6|0
1655853270000|2022-06-21 23:14:30|40279.9|40259.9|40277.4|40257.4|40280.1|40260.1|40277.4|40257.4|0
1655853280000|2022-06-21 23:14:40|40279.9|40259.9|40277.6|40257.6|40279.9|40259.9|40277.4|40257.4|0
1655853290000|2022-06-21 23:14:50|40277.4|40257.4|40277.4|40257.4|40277.6|40257.6|40277.4|40257.4|0
1655853300000|2022-06-21 23:15:00|40277.6|40257.6|40277.8|40257.8|40278|40258|40277.6|40257.6|1
1655853340000|2022-06-21 23:15:40|40278|40258|40278|40258|40278|40258|40278|40258|0
1655853350000|2022-06-21 23:15:50|||||||||1
1655853360000|2022-06-21 23:16:00|40277.8|40257.8|40277.8|40257.8|40277.8|40257.8|40277.8|40257.8|0
1655853370000|2022-06-21 23:16:10|40280.1|40260.1|40280.1|40260.1|40280.1|40260.1|40280.1|40260.1|4
1655853380000|2022-06-21 23:16:20|40282.2|40262.2|40282.2|40262.2|40282.4|40262.4|40282.2|40262.2|2
1655853390000|2022-06-21 23:16:30|40284.5|40264.5|40284.3|40264.3|40284.5|40264.5|40284.3|40264.3|0
1655853430000|2022-06-21 23:17:10|40284.5|40264.5|40284.3|40264.3|40284.5|40264.5|40284.3|40264.3|1
1655853480000|2022-06-21 23:18:00|40279.1|40259.1|40279.1|40259.1|40279.1|40259.1|40279.1|40259.1|1
1655853490000|2022-06-21 23:18:10|||||||||2
1655853520000|2022-06-21 23:18:40|40278.9|40258.9|40273.9|40253.9|40278.9|40258.9|40273.7|40253.7|12
1655853540000|2022-06-21 23:19:00|40271.6|40251.6|40271.6|40251.6|40271.6|40251.6|40271.6|40251.6|6
1655853560000|2022-06-21 23:19:20|40269.3|40249.3|40269.1|40249.1|40269.3|40249.3|40269.1|40249.1|1
1655853570000|2022-06-21 23:19:30|40268.9|40248.9|40268.9|40248.9|40271.4|40251.4|40268.9|40248.9|5
1655853580000|2022-06-21 23:19:40|40269.1|40249.1|40269.1|40249.1|40269.1|40249.1|40269.1|40249.1|0
1655853590000|2022-06-21 23:19:50|40268.9|40248.9|40271.6|40251.6|40271.6|40251.6|40268.9|40248.9|1
1655853610000|2022-06-21 23:20:10|40273.9|40253.9|40274.3|40254.3|40274.3|40254.3|40273.9|40253.9|0
1655853630000|2022-06-21 23:20:30|40278.9|40258.9|40281.4|40261.4|40281.4|40261.4|40278.9|40258.9|1
1655853640000|2022-06-21 23:20:40|40283.7|40263.7|40283.9|40263.9|40283.9|40263.9|40283.7|40263.7|1
1655853650000|2022-06-21 23:20:50|40286.2|40266.2|40291.2|40271.2|40291.4|40271.4|40286.2|40266.2|1
1655853660000|2022-06-21 23:21:00|40293.7|40273.7|40298.3|40278.3|40298.3|40278.3|40293.7|40273.7|2
1655853670000|2022-06-21 23:21:10|40298.5|40278.5|40298.7|40278.7|40301|40281|40298.5|40278.5|0
1655853680000|2022-06-21 23:21:20|40301|40281|40298.7|40278.7|40301|40281|40298.7|40278.7|0
1655853690000|2022-06-21 23:21:30|40301|40281|40298.7|40278.7|40301|40281|40298.7|40278.7|0
1655853700000|2022-06-21 23:21:40|40301|40281|40301|40281|40301|40281|40298.5|40278.5|0
1655853710000|2022-06-21 23:21:50|40298.7|40278.7|40303.3|40283.3|40303.3|40283.3|40298.7|40278.7|0
1655853720000|2022-06-21 23:22:00|||||||||1
1655853740000|2022-06-21 23:22:20|40298.5|40278.5|40298.7|40278.7|40301|40281|40298.5|40278.5|1
1655853750000|2022-06-21 23:22:30|40301|40281|40301|40281|40301|40281|40301|40281|0
1655853760000|2022-06-21 23:22:40|40300.8|40280.8|40301|40281|40301|40281|40298.7|40278.7|0
1655853770000|2022-06-21 23:22:50|40298.7|40278.7|40298.5|40278.5|40298.7|40278.7|40298.5|40278.5|1
1655853780000|2022-06-21 23:23:00|40298.3|40278.3|40301|40281|40301|40281|40298.3|40278.3|0
1655853840000|2022-06-21 23:24:00|40303.3|40283.3|40303.3|40283.3|40303.3|40283.3|40303.3|40283.3|0
1655853860000|2022-06-21 23:24:20|40301|40281|40301|40281|40301|40281|40301|40281|0
1655853880000|2022-06-21 23:24:40|40301.2|40281.2|40303.5|40283.5|40303.5|40283.5|40301.2|40281.2|0
1655853890000|2022-06-21 23:24:50|40301|40281|40301.2|40281.2|40301.2|40281.2|40301|40281|1
1655853900000|2022-06-21 23:25:00|40298.9|40278.9|40298.7|40278.7|40298.9|40278.9|40298.5|40278.5|1
1655853910000|2022-06-21 23:25:10|40298.9|40278.9|40298.9|40278.9|40298.9|40278.9|40298.7|40278.7|0
1655853920000|2022-06-21 23:25:20|40298.7|40278.7|40298.7|40278.7|40298.7|40278.7|40298.7|40278.7|0
1655853930000|2022-06-21 23:25:30|40298.9|40278.9|40298.9|40278.9|40298.9|40278.9|40298.9|40278.9|0
1655853940000|2022-06-21 23:25:40|40301.2|40281.2|40301.2|40281.2|40301.2|40281.2|40301.2|40281.2|0
1655853950000|2022-06-21 23:25:50|40298.9|40278.9|40298.9|40278.9|40298.9|40278.9|40298.9|40278.9|0
1655853970000|2022-06-21 23:26:10|40298.7|40278.7|40298.7|40278.7|40298.7|40278.7|40298.7|40278.7|0
1655853980000|2022-06-21 23:26:20|40298.9|40278.9|40298.9|40278.9|40298.9|40278.9|40298.7|40278.7|0
1655854000000|2022-06-21 23:26:40|40296.4|40276.4|40298.7|40278.7|40298.7|40278.7|40296.4|40276.4|0
1655854020000|2022-06-21 23:27:00|40298.5|40278.5|40296.2|40276.2|40298.7|40278.7|40296.2|40276.2|0
1655854040000|2022-06-21 23:27:20|40293.9|40273.9|40296.2|40276.2|40296.2|40276.2|40293.9|40273.9|2
1655854100000|2022-06-21 23:28:20|||||||||1
1655854110000|2022-06-21 23:28:30|40296.4|40276.4|40296.4|40276.4|40296.4|40276.4|40296.4|40276.4|2
1655854120000|2022-06-21 23:28:40|||||||||1
1655854130000|2022-06-21 23:28:50|40294.1|40274.1|40296.4|40276.4|40296.4|40276.4|40293.9|40273.9|0
1655854140000|2022-06-21 23:29:00|40296.2|40276.2|40296.2|40276.2|40296.2|40276.2|40296.2|40276.2|0
1655854160000|2022-06-21 23:29:20|40296.4|40276.4|40296.4|40276.4|40296.4|40276.4|40296.4|40276.4|0
1655854170000|2022-06-21 23:29:30|40298.7|40278.7|40301|40281|40301|40281|40298.7|40278.7|5
1655854180000|2022-06-21 23:29:40|||||||||1
1655854200000|2022-06-21 23:30:00|40298.7|40278.7|40301|40281|40301|40281|40298.7|40278.7|0
1655854220000|2022-06-21 23:30:20|40298.7|40278.7|40298.7|40278.7|40298.7|40278.7|40298.7|40278.7|1
1655854230000|2022-06-21 23:30:30|40301|40281|40301.2|40281.2|40301.4|40281.4|40301|40281|3
1655854240000|2022-06-21 23:30:40|40303.9|40283.9|40303.9|40283.9|40303.9|40283.9|40303.7|40283.7|1
1655854250000|2022-06-21 23:30:50|40303.7|40283.7|40303.9|40283.9|40303.9|40283.9|40303.7|40283.7|0
1655854260000|2022-06-21 23:31:00|40303.7|40283.7|40306.2|40286.2|40306.2|40286.2|40303.7|40283.7|0
1655854270000|2022-06-21 23:31:10|40306.4|40286.4|40306.4|40286.4|40306.4|40286.4|40306.2|40286.2|2
1655854290000|2022-06-21 23:31:30|40303.9|40283.9|40303.9|40283.9|40303.9|40283.9|40303.9|40283.9|0
1655854330000|2022-06-21 23:32:10|40304.1|40284.1|40303.9|40283.9|40304.1|40284.1|40303.9|40283.9|0
1655854340000|2022-06-21 23:32:20|40304.1|40284.1|40303.9|40283.9|40304.1|40284.1|40303.9|40283.9|0
1655854370000|2022-06-21 23:32:50|40304.1|40284.1|40303.9|40283.9|40304.1|40284.1|40303.9|40283.9|0
1655854380000|2022-06-21 23:33:00|40304.1|40284.1|40304.1|40284.1|40304.1|40284.1|40303.9|40283.9|0
1655854390000|2022-06-21 23:33:10|40303.9|40283.9|40303.9|40283.9|40304.1|40284.1|40303.9|40283.9|1
1655854400000|2022-06-21 23:33:20|40304.1|40284.1|40304.1|40284.1|40304.1|40284.1|40303.9|40283.9|0
1655854420000|2022-06-21 23:33:40|40303.9|40283.9|40303.9|40283.9|40304.1|40284.1|40303.9|40283.9|0
1655854430000|2022-06-21 23:33:50|40304.1|40284.1|40304.1|40284.1|40304.1|40284.1|40304.1|40284.1|0
1655854440000|2022-06-21 23:34:00|40306.4|40286.4|40306.4|40286.4|40306.4|40286.4|40304.1|40284.1|1
1655854450000|2022-06-21 23:34:10|40304.1|40284.1|40304.1|40284.1|40304.1|40284.1|40304.1|40284.1|0
1655854470000|2022-06-21 23:34:30|40303.9|40283.9|40303.9|40283.9|40303.9|40283.9|40303.9|40283.9|6
1655854490000|2022-06-21 23:34:50|40303.7|40283.7|40303.9|40283.9|40303.9|40283.9|40303.7|40283.7|0
1655854510000|2022-06-21 23:35:10|40303.7|40283.7|40303.7|40283.7|40303.9|40283.9|40303.7|40283.7|2
1655854520000|2022-06-21 23:35:20|40303.5|40283.5|40303.7|40283.7|40303.7|40283.7|40301.4|40281.4|1
1655854530000|2022-06-21 23:35:30|40303.5|40283.5|40303.7|40283.7|40303.7|40283.7|40301.2|40281.2|0
1655854540000|2022-06-21 23:35:40|40301.2|40281.2|40303.7|40283.7|40303.7|40283.7|40301.2|40281.2|0
1655854550000|2022-06-21 23:35:50|40301.4|40281.4|40303.7|40283.7|40303.7|40283.7|40301.4|40281.4|0
1655854580000|2022-06-21 23:36:20|40303.9|40283.9|40303.9|40283.9|40303.9|40283.9|40303.7|40283.7|0
1655854600000|2022-06-21 23:36:40|40303.7|40283.7|40303.7|40283.7|40303.7|40283.7|40303.7|40283.7|0
1655854610000|2022-06-21 23:36:50|40303.5|40283.5|40303.5|40283.5|40303.5|40283.5|40301.2|40281.2|2
1655854630000|2022-06-21 23:37:10|40303.7|40283.7|40301.2|40281.2|40303.7|40283.7|40301.2|40281.2|0
1655854640000|2022-06-21 23:37:20|||||||||1
1655854660000|2022-06-21 23:37:40|40301.4|40281.4|40303.9|40283.9|40303.9|40283.9|40301.4|40281.4|0
1655854670000|2022-06-21 23:37:50|40301.6|40281.6|40303.9|40283.9|40303.9|40283.9|40301.4|40281.4|0
1655854680000|2022-06-21 23:38:00|40301.4|40281.4|40301.4|40281.4|40301.4|40281.4|40301.4|40281.4|0
1655854690000|2022-06-21 23:38:10|40301.6|40281.6|40301.4|40281.4|40303.9|40283.9|40301.4|40281.4|0
1655854710000|2022-06-21 23:38:30|40301.6|40281.6|40303.9|40283.9|40303.9|40283.9|40301.4|40281.4|0
1655854720000|2022-06-21 23:38:40|40303.7|40283.7|40303.9|40283.9|40303.9|40283.9|40301.4|40281.4|0
1655854730000|2022-06-21 23:38:50|40301.4|40281.4|40301.4|40281.4|40301.4|40281.4|40301.4|40281.4|1
1655854740000|2022-06-21 23:39:00|40301.6|40281.6|40303.9|40283.9|40303.9|40283.9|40301.4|40281.4|0
1655854760000|2022-06-21 23:39:20|40306.2|40286.2|40306.2|40286.2|40306.2|40286.2|40306.2|40286.2|0
1655854770000|2022-06-21 23:39:30|40306.4|40286.4|40306.4|40286.4|40306.4|40286.4|40306.4|40286.4|3
1655854790000|2022-06-21 23:39:50|||||||||1
1655854800000|2022-06-21 23:40:00|40308.7|40288.7|40306.4|40286.4|40308.7|40288.7|40306.4|40286.4|0
1655854850000|2022-06-21 23:40:50|40303.9|40283.9|40303.9|40283.9|40303.9|40283.9|40303.9|40283.9|0
1655854880000|2022-06-21 23:41:20|40301.4|40281.4|40298.9|40278.9|40301.4|40281.4|40298.9|40278.9|3
1655854900000|2022-06-21 23:41:40|40299.1|40279.1|40301.4|40281.4|40301.4|40281.4|40299.1|40279.1|1
1655854930000|2022-06-21 23:42:10|40298.9|40278.9|40298.9|40278.9|40298.9|40278.9|40298.9|40278.9|0
1655854950000|2022-06-21 23:42:30|40296.6|40276.6|40296.4|40276.4|40296.6|40276.6|40296.2|40276.2|2
1655854960000|2022-06-21 23:42:40|40298.7|40278.7|40296.2|40276.2|40298.7|40278.7|40296.2|40276.2|0
1655854990000|2022-06-21 23:43:10|||||||||1
1655855000000|2022-06-21 23:43:20|40293.5|40273.5|40293.5|40273.5|40293.5|40273.5|40293.5|40273.5|7
1655855010000|2022-06-21 23:43:30|40291|40271|40286.4|40266.4|40291|40271|40286.4|40266.4|0
1655855020000|2022-06-21 23:43:40|40284.1|40264.1|40284.1|40264.1|40286.4|40266.4|40284.1|40264.1|0
1655855030000|2022-06-21 23:43:50|40283.9|40263.9|40281.2|40261.2|40286.2|40266.2|40281.2|40261.2|3
1655855040000|2022-06-21 23:44:00|40281.4|40261.4|40281|40261|40281.4|40261.4|40281|40261|11
1655855050000|2022-06-21 23:44:10|40278.7|40258.7|40278.7|40258.7|40278.7|40258.7|40278.5|40258.5|1
1655855060000|2022-06-21 23:44:20|40281|40261|40276|40256|40281|40261|40276|40256|2
1655855070000|2022-06-21 23:44:30|40278.5|40258.5|40278.3|40258.3|40278.7|40258.7|40278.3|40258.3|2
1655855080000|2022-06-21 23:44:40|40276|40256|40278.5|40258.5|40281|40261|40276|40256|3
1655855100000|2022-06-21 23:45:00|40276|40256|40278.5|40258.5|40280.8|40260.8|40276|40256|2
1655855110000|2022-06-21 23:45:10|40276.2|40256.2|40280.8|40260.8|40281|40261|40276.2|40256.2|1
1655855120000|2022-06-21 23:45:20|40278.5|40258.5|40280.8|40260.8|40280.8|40260.8|40278.5|40258.5|0
1655855130000|2022-06-21 23:45:30|40281|40261|40281|40261|40281|40261|40281|40261|0
1655855150000|2022-06-21 23:45:50|40278.5|40258.5|40280.8|40260.8|40280.8|40260.8|40278.5|40258.5|1
1655855160000|2022-06-21 23:46:00|40281|40261|40281|40261|40281|40261|40278.5|40258.5|0
1655855180000|2022-06-21 23:46:20|40281.6|40261.6|40286.4|40266.4|40286.4|40266.4|40281.6|40261.6|1
1655855190000|2022-06-21 23:46:30|40288.9|40268.9|40291.2|40271.2|40291.2|40271.2|40286.4|40266.4|2
1655855200000|2022-06-21 23:46:40|40291.4|40271.4|40296.2|40276.2|40296.2|40276.2|40291.4|40271.4|0
1655855210000|2022-06-21 23:46:50|40296.4|40276.4|40296.6|40276.6|40296.6|40276.6|40296.4|40276.4|0
1655855220000|2022-06-21 23:47:00|40298.9|40278.9|40301.2|40281.2|40301.2|40281.2|40298.9|40278.9|0
1655855230000|2022-06-21 23:47:10|40301.4|40281.4|40301.2|40281.2|40301.4|40281.4|40301.2|40281.2|2
1655855240000|2022-06-21 23:47:20|40303.7|40283.7|40303.7|40283.7|40303.7|40283.7|40303.7|40283.7|2
1655855250000|2022-06-21 23:47:30|||||||||1
1655855260000|2022-06-21 23:47:40|40306.2|40286.2|40306.2|40286.2|40306.2|40286.2|40306.2|40286.2|0
1655855270000|2022-06-21 23:47:50|40306.4|40286.4|40306.4|40286.4|40306.4|40286.4|40306.4|40286.4|0
1655855280000|2022-06-21 23:48:00|40308.7|40288.7|40308.7|40288.7|40308.7|40288.7|40306.2|40286.2|1
1655855350000|2022-06-21 23:49:10|40308.9|40288.9|40308.9|40288.9|40308.9|40288.9|40308.9|40288.9|2
1655855360000|2022-06-21 23:49:20|40311.2|40291.2|40311.2|40291.2|40311.2|40291.2|40311.2|40291.2|0
1655855370000|2022-06-21 23:49:30|40311.4|40291.4|40311.2|40291.2|40311.6|40291.6|40311.2|40291.2|1
1655855380000|2022-06-21 23:49:40|40308.9|40288.9|40313.7|40293.7|40313.7|40293.7|40308.9|40288.9|0
1655855390000|2022-06-21 23:49:50|40311.2|40291.2|40313.7|40293.7|40313.7|40293.7|40311.2|40291.2|0
1655855400000|2022-06-21 23:50:00|40313.5|40293.5|40308.9|40288.9|40313.5|40293.5|40308.9|40288.9|2
1655855410000|2022-06-21 23:50:10|40308.7|40288.7|40308.7|40288.7|40308.7|40288.7|40308.7|40288.7|2
1655855420000|2022-06-21 23:50:20|40306.4|40286.4|40306.2|40286.2|40306.4|40286.4|40306.2|40286.2|3
1655855430000|2022-06-21 23:50:30|40308.7|40288.7|40311.8|40291.8|40311.8|40291.8|40308.7|40288.7|3
1655855440000|2022-06-21 23:50:40|40314.1|40294.1|40314.1|40294.1|40314.1|40294.1|40314.1|40294.1|0
1655855480000|2022-06-21 23:51:20|||||||||3
1655855520000|2022-06-21 23:52:00|||||||||1
1655855550000|2022-06-21 23:52:30|40313.9|40293.9|40311.6|40291.6|40314.1|40294.1|40311.6|40291.6|1
1655855570000|2022-06-21 23:52:50|40311.4|40291.4|40313.9|40293.9|40314.1|40294.1|40311.4|40291.4|1
1655855580000|2022-06-21 23:53:00|40311.6|40291.6|40311.6|40291.6|40314.1|40294.1|40311.6|40291.6|0
1655855600000|2022-06-21 23:53:20|40311.4|40291.4|40311.4|40291.4|40311.6|40291.6|40311.4|40291.4|0
1655855610000|2022-06-21 23:53:30|40311.6|40291.6|40311.4|40291.4|40311.6|40291.6|40311.4|40291.4|0
1655855620000|2022-06-21 23:53:40|40311.6|40291.6|40311.6|40291.6|40311.6|40291.6|40311.6|40291.6|1
1655855630000|2022-06-21 23:53:50|40311.8|40291.8|40311.6|40291.6|40314.1|40294.1|40311.6|40291.6|0
1655855640000|2022-06-21 23:54:00|40311.8|40291.8|40311.8|40291.8|40314.3|40294.3|40311.6|40291.6|0
1655855650000|2022-06-21 23:54:10|40311.6|40291.6|40311.6|40291.6|40311.6|40291.6|40311.6|40291.6|0
1655855660000|2022-06-21 23:54:20|40311.8|40291.8|40311.6|40291.6|40311.8|40291.8|40311.6|40291.6|0
1655855680000|2022-06-21 23:54:40|||||||||1
1655855690000|2022-06-21 23:54:50|40313.9|40293.9|40313.9|40293.9|40313.9|40293.9|40313.9|40293.9|1
1655855700000|2022-06-21 23:55:00|40316.4|40296.4|40316.4|40296.4|40316.4|40296.4|40316.4|40296.4|4
1655855710000|2022-06-21 23:55:10|40314.1|40294.1|40316.4|40296.4|40316.4|40296.4|40314.1|40294.1|0
1655855730000|2022-06-21 23:55:30|40313.9|40293.9|40316.4|40296.4|40316.4|40296.4|40313.9|40293.9|1
1655855740000|2022-06-21 23:55:40|40316.2|40296.2|40316.4|40296.4|40316.4|40296.4|40316.2|40296.2|1
1655855760000|2022-06-21 23:56:00|40313.9|40293.9|40306.6|40286.6|40313.9|40293.9|40304.3|40284.3|2
1655855770000|2022-06-21 23:56:10|40306.4|40286.4|40299.1|40279.1|40306.4|40286.4|40299.1|40279.1|6
1655855790000|2022-06-21 23:56:30|40301.4|40281.4|40303.7|40283.7|40303.7|40283.7|40301.4|40281.4|0
1655855800000|2022-06-21 23:56:40|||||||||1
1655855810000|2022-06-21 23:56:50|40301.2|40281.2|40301.2|40281.2|40301.2|40281.2|40301.2|40281.2|0
1655855870000|2022-06-21 23:57:50|40298.9|40278.9|40298.9|40278.9|40298.9|40278.9|40298.9|40278.9|2
1655855880000|2022-06-21 23:58:00|40301.4|40281.4|40301.4|40281.4|40301.4|40281.4|40301.4|40281.4|2
1655855890000|2022-06-21 23:58:10|40301.6|40281.6|40304.1|40284.1|40304.3|40284.3|40301.6|40281.6|0
1655855900000|2022-06-21 23:58:20|40303.9|40283.9|40302|40282|40304.3|40284.3|40301.6|40281.6|0
1655855910000|2022-06-21 23:58:30|40304.3|40284.3|40301.6|40281.6|40304.3|40284.3|40301.6|40281.6|1
1655855920000|2022-06-21 23:58:40|40301.8|40281.8|40306.6|40286.6|40306.6|40286.6|40301.8|40281.8|1
1655855930000|2022-06-21 23:58:50|40309.3|40289.3|40311.6|40291.6|40311.6|40291.6|40309.3|40289.3|1
1655855940000|2022-06-21 23:59:00|40313.9|40293.9|40313.9|40293.9|40314.1|40294.1|40313.9|40293.9|0
1655855950000|2022-06-21 23:59:10|40316.2|40296.2|40313.9|40293.9|40316.4|40296.4|40308.9|40288.9|1
1655855960000|2022-06-21 23:59:20|40311.4|40291.4|40309.1|40289.1|40311.4|40291.4|40309.1|40289.1|0
1655855980000|2022-06-21 23:59:40|40311.4|40291.4|40311.4|40291.4|40311.4|40291.4|40311.4|40291.4|1
1655855990000|2022-06-21 23:59:50|40313.7|40293.7|40311.4|40291.4|40313.7|40293.7|40311.4|40291.4|0
1655856000000|2022-06-22 00:00:00|40311.6|40291.6|40306.6|40286.6|40314.1|40294.1|40306.6|40286.6|16
1655856010000|2022-06-22 00:00:10|40304.3|40284.3|40300.8|40280.8|40304.3|40284.3|40300.8|40280.8|6
1655856020000|2022-06-22 00:00:20|40298.5|40278.5|40276|40256|40298.5|40278.5|40276|40256|15
1655856030000|2022-06-22 00:00:30|40266.2|40246.2|40256.2|40236.2|40266.2|40246.2|40256.2|40236.2|30
1655856040000|2022-06-22 00:00:40|40246.2|40226.2|40246.2|40226.2|40246.4|40226.4|40246.2|40226.2|10
1655856050000|2022-06-22 00:00:50|40246.4|40226.4|40241.4|40221.4|40246.4|40226.4|40241.4|40221.4|7
1655856060000|2022-06-22 00:01:00|40241.2|40221.2|40221.2|40201.2|40241.2|40221.2|40221|40201|17
1655856070000|2022-06-22 00:01:10|40218.7|40198.7|40221.4|40201.4|40221.4|40201.4|40218.7|40198.7|7
1655856080000|2022-06-22 00:01:20|40221.6|40201.6|40243.7|40223.7|40243.7|40223.7|40221.6|40201.6|8
1655856090000|2022-06-22 00:01:30|40241.2|40221.2|40241.2|40221.2|40243.5|40223.5|40241.2|40221.2|4
1655856100000|2022-06-22 00:01:40|40238.5|40218.5|40238.5|40218.5|40243.5|40223.5|40238.5|40218.5|2
1655856110000|2022-06-22 00:01:50|40241|40221|40243.5|40223.5|40243.5|40223.5|40241|40221|4
1655856120000|2022-06-22 00:02:00|40241|40221|40241|40221|40243.5|40223.5|40241|40221|6
1655856130000|2022-06-22 00:02:10|40238.7|40218.7|40236.4|40216.4|40241|40221|40236.4|40216.4|0
1655856140000|2022-06-22 00:02:20|40236.2|40216.2|40236.2|40216.2|40236.2|40216.2|40233.7|40213.7|6
1655856150000|2022-06-22 00:02:30|40236|40216|40223.5|40203.5|40236.2|40216.2|40223.5|40203.5|3
1655856160000|2022-06-22 00:02:40|40225.8|40205.8|40235.8|40215.8|40235.8|40215.8|40225.8|40205.8|4
1655856180000|2022-06-22 00:03:00|40233.3|40213.3|40235.8|40215.8|40235.8|40215.8|40233.3|40213.3|1
1655856190000|2022-06-22 00:03:10|40233.3|40213.3|40235.8|40215.8|40235.8|40215.8|40233.3|40213.3|0
1655856200000|2022-06-22 00:03:20|40236|40216|40240.8|40220.8|40243.3|40223.3|40236|40216|0
1655856210000|2022-06-22 00:03:30|40241.2|40221.2|40243.3|40223.3|40243.5|40223.5|40240.8|40220.8|0
1655856220000|2022-06-22 00:03:40|40240.8|40220.8|40243.5|40223.5|40243.5|40223.5|40238.5|40218.5|0
1655856230000|2022-06-22 00:03:50|40243.3|40223.3|40243.5|40223.5|40243.5|40223.5|40241.2|40221.2|0
1655856240000|2022-06-22 00:04:00|40241|40221|40241|40221|40241|40221|40241|40221|0
1655856250000|2022-06-22 00:04:10|40240.8|40220.8|40230.8|40210.8|40240.8|40220.8|40230.8|40210.8|2
1655856260000|2022-06-22 00:04:20|40228.5|40208.5|40228.5|40208.5|40228.5|40208.5|40228.1|40208.1|0
1655856270000|2022-06-22 00:04:30|40231|40211|40237.9|40217.9|40237.9|40217.9|40231|40211|1
1655856280000|2022-06-22 00:04:40|40241|40221|40243.5|40223.5|40243.5|40223.5|40238.7|40218.7|3
1655856290000|2022-06-22 00:04:50|40245.8|40225.8|40243.5|40223.5|40245.8|40225.8|40243.5|40223.5|0
1655856300000|2022-06-22 00:05:00|40243.3|40223.3|40253.5|40233.5|40253.5|40233.5|40241|40221|9
1655856310000|2022-06-22 00:05:10|40251|40231|40253.5|40233.5|40253.5|40233.5|40248.5|40228.5|2
1655856320000|2022-06-22 00:05:20|40255.8|40235.8|40255.8|40235.8|40255.8|40235.8|40255.8|40235.8|0
1655856330000|2022-06-22 00:05:30|40253.5|40233.5|40261.2|40241.2|40261.2|40241.2|40253.5|40233.5|3
1655856340000|2022-06-22 00:05:40|40263.5|40243.5|40270.8|40250.8|40270.8|40250.8|40263.5|40243.5|1
1655856350000|2022-06-22 00:05:50|40273.5|40253.5|40270.8|40250.8|40273.5|40253.5|40270.8|40250.8|5
1655856360000|2022-06-22 00:06:00|40265.8|40245.8|40261|40241|40265.8|40245.8|40261|40241|4
1655856370000|2022-06-22 00:06:10|40260.8|40240.8|40250.8|40230.8|40260.8|40240.8|40250.8|40230.8|2
1655856380000|2022-06-22 00:06:20|40248.5|40228.5|40243.5|40223.5|40248.5|40228.5|40243.5|40223.5|0
1655856390000|2022-06-22 00:06:30|40243.3|40223.3|40238.1|40218.1|40243.5|40223.5|40238.1|40218.1|0
1655856400000|2022-06-22 00:06:40|40238.3|40218.3|40236.2|40216.2|40238.5|40218.5|40236.2|40216.2|0
1655856410000|2022-06-22 00:06:50|40241|40221|40240.8|40220.8|40243.5|40223.5|40240.8|40220.8|2
1655856420000|2022-06-22 00:07:00|40241|40221|40243.5|40223.5|40243.5|40223.5|40241|40221|1
1655856440000|2022-06-22 00:07:20|40245.8|40225.8|40253.3|40233.3|40258.3|40238.3|40245.8|40225.8|10
1655856450000|2022-06-22 00:07:30|40253.1|40233.1|40253.3|40233.3|40253.3|40233.3|40253.1|40233.1|0
1655856460000|2022-06-22 00:07:40|40253.1|40233.1|40253.3|40233.3|40253.3|40233.3|40253.1|40233.1|0
1655856480000|2022-06-22 00:08:00|40253.1|40233.1|40243.5|40223.5|40253.1|40233.1|40243.5|40223.5|1
1655856490000|2022-06-22 00:08:10|40241.2|40221.2|40238.5|40218.5|40243.5|40223.5|40238.5|40218.5|2
1655856510000|2022-06-22 00:08:30|40236.2|40216.2|40230.8|40210.8|40238.5|40218.5|40230.8|40210.8|5
1655856520000|2022-06-22 00:08:40|40233.3|40213.3|40233.5|40213.5|40233.5|40213.5|40230.8|40210.8|1
1655856530000|2022-06-22 00:08:50|40233.3|40213.3|40228.3|40208.3|40233.5|40213.5|40228.3|40208.3|3
1655856540000|2022-06-22 00:09:00|40228.1|40208.1|40211|40191|40228.1|40208.1|40211|40191|1
1655856550000|2022-06-22 00:09:10|40211.2|40191.2|40213.5|40193.5|40213.5|40193.5|40211.2|40191.2|0
1655856560000|2022-06-22 00:09:20|40211|40191|40215.8|40195.8|40216|40196|40211|40191|0
1655856570000|2022-06-22 00:09:30|40211.2|40191.2|40198.3|40178.3|40211.2|40191.2|40193.1|40173.1|23
1655856580000|2022-06-22 00:09:40|40196|40176|40196.2|40176.2|40198.7|40178.7|40191.2|40171.2|5
1655856590000|2022-06-22 00:09:50|40193.7|40173.7|40183.5|40163.5|40193.7|40173.7|40183.5|40163.5|6
1655856600000|2022-06-22 00:10:00|40178.9|40158.9|40181.2|40161.2|40181.6|40161.6|40178.5|40158.5|8
1655856610000|2022-06-22 00:10:10|40178.9|40158.9|40181.4|40161.4|40181.4|40161.4|40178.9|40158.9|0
1655856620000|2022-06-22 00:10:20|40191.4|40171.4|40191.4|40171.4|40191.4|40171.4|40191.2|40171.2|14
1655856630000|2022-06-22 00:10:30|40191.6|40171.6|40191.6|40171.6|40196.6|40176.6|40191.6|40171.6|3
1655856640000|2022-06-22 00:10:40|40193.9|40173.9|40191.6|40171.6|40194.1|40174.1|40191.6|40171.6|2
1655856650000|2022-06-22 00:10:50|40191.4|40171.4|40191.4|40171.4|40193.9|40173.9|40191.4|40171.4|1
1655856660000|2022-06-22 00:11:00|40191.6|40171.6|40191.4|40171.4|40191.6|40171.6|40191.4|40171.4|0
1655856670000|2022-06-22 00:11:10|||||||||1
1655856680000|2022-06-22 00:11:20|40183.9|40163.9|40183.9|40163.9|40183.9|40163.9|40183.9|40163.9|9
1655856690000|2022-06-22 00:11:30|40181.6|40161.6|40186.2|40166.2|40186.2|40166.2|40181.6|40161.6|2
1655856700000|2022-06-22 00:11:40|40183.9|40163.9|40186.2|40166.2|40186.2|40166.2|40181.6|40161.6|0
1655856710000|2022-06-22 00:11:50|40183.9|40163.9|40178.9|40158.9|40183.9|40163.9|40178.9|40158.9|0
1655856720000|2022-06-22 00:12:00|40179.1|40159.1|40178.9|40158.9|40181.2|40161.2|40178.9|40158.9|2
1655856730000|2022-06-22 00:12:10|40179.1|40159.1|40171.2|40151.2|40181.4|40161.4|40171.2|40151.2|8
1655856740000|2022-06-22 00:12:20|40168.9|40148.9|40168.9|40148.9|40168.9|40148.9|40168.9|40148.9|1
1655856750000|2022-06-22 00:12:30|40166.6|40146.6|40151.6|40131.6|40166.6|40146.6|40151.4|40131.4|12
1655856760000|2022-06-22 00:12:40|40152|40132|40154.1|40134.1|40156.6|40136.6|40151.6|40131.6|14
1655856770000|2022-06-22 00:12:50|||||||||2
1655856780000|2022-06-22 00:13:00|40153.9|40133.9|40149.1|40129.1|40153.9|40133.9|40146.6|40126.6|6
1655856790000|2022-06-22 00:13:10|40148.9|40128.9|40149.1|40129.1|40149.1|40129.1|40148.9|40128.9|0
1655856800000|2022-06-22 00:13:20|40151.6|40131.6|40151.2|40131.2|40151.6|40131.6|40151.2|40131.2|0
1655856810000|2022-06-22 00:13:30|40148.9|40128.9|40138.5|40118.5|40151.2|40131.2|40138.5|40118.5|9
1655856820000|2022-06-22 00:13:40|40136.2|40116.2|40136|40116|40136.2|40116.2|40136|40116|0
1655856830000|2022-06-22 00:13:50|40135.8|40115.8|40123.9|40103.9|40136.2|40116.2|40123.9|40103.9|6
1655856840000|2022-06-22 00:14:00|40123.7|40103.7|40113.9|40093.9|40123.7|40103.7|40111.2|40091.2|10
1655856850000|2022-06-22 00:14:10|40116.2|40096.2|40111.4|40091.4|40116.4|40096.4|40111.4|40091.4|4
1655856860000|2022-06-22 00:14:20|40111.6|40091.6|40111.6|40091.6|40114.1|40094.1|40108.9|40088.9|2
1655856870000|2022-06-22 00:14:30|40114.1|40094.1|40116.6|40096.6|40116.6|40096.6|40114.1|40094.1|1
1655856880000|2022-06-22 00:14:40|40116.4|40096.4|40116.2|40096.2|40126.2|40106.2|40114.1|40094.1|2
1655856890000|2022-06-22 00:14:50|40116|40096|40111.6|40091.6|40116|40096|40111.2|40091.2|0
1655856900000|2022-06-22 00:15:00|40111.2|40091.2|40101.4|40081.4|40111.6|40091.6|40101.4|40081.4|25
1655856910000|2022-06-22 00:15:10|40101.6|40081.6|40101.4|40081.4|40101.6|40081.6|40101.4|40081.4|2
1655856920000|2022-06-22 00:15:20|40101.6|40081.6|40111.2|40091.2|40111.2|40091.2|40101.6|40081.6|5
1655856930000|2022-06-22 00:15:30|40113.5|40093.5|40106.6|40086.6|40113.9|40093.9|40106.6|40086.6|6
1655856940000|2022-06-22 00:15:40|40106.4|40086.4|40103.7|40083.7|40106.4|40086.4|40103.7|40083.7|2
1655856950000|2022-06-22 00:15:50|40103.9|40083.9|40106.2|40086.2|40106.2|40086.2|40103.7|40083.7|1
1655856960000|2022-06-22 00:16:00|40103.5|40083.5|40103.7|40083.7|40103.7|40083.7|40093.9|40073.9|2
1655856970000|2022-06-22 00:16:10|40103.9|40083.9|40111.6|40091.6|40111.6|40091.6|40103.9|40083.9|1
1655856980000|2022-06-22 00:16:20|40113.9|40093.9|40113.9|40093.9|40113.9|40093.9|40109.3|40089.3|0
1655856990000|2022-06-22 00:16:30|40114.3|40094.3|40116.4|40096.4|40116.6|40096.6|40108.9|40088.9|2
1655857000000|2022-06-22 00:16:40|40116.6|40096.6|40126.8|40106.8|40126.8|40106.8|40116.6|40096.6|0
1655857010000|2022-06-22 00:16:50|40131.6|40111.6|40128.9|40108.9|40133.9|40113.9|40128.9|40108.9|1
1655857020000|2022-06-22 00:17:00|40128.7|40108.7|40124.3|40104.3|40128.9|40108.9|40124.1|40104.1|0
1655857030000|2022-06-22 00:17:10|40128.9|40108.9|40131.6|40111.6|40131.6|40111.6|40126.4|40106.4|0
1655857040000|2022-06-22 00:17:20|40133.9|40113.9|40136.2|40116.2|40138.9|40118.9|40133.9|40113.9|1
1655857050000|2022-06-22 00:17:30|40133.9|40113.9|40141.4|40121.4|40141.4|40121.4|40133.9|40113.9|3
1655857060000|2022-06-22 00:17:40|40141.6|40121.6|40146.8|40126.8|40149.1|40129.1|40141.6|40121.6|4
1655857070000|2022-06-22 00:17:50|40146.6|40126.6|40151.6|40131.6|40151.6|40131.6|40146.6|40126.6|1
1655857080000|2022-06-22 00:18:00|40153.9|40133.9|40156.4|40136.4|40156.6|40136.6|40153.9|40133.9|3
1655857090000|2022-06-22 00:18:10|40153.9|40133.9|40151.4|40131.4|40153.9|40133.9|40151.4|40131.4|5
1655857100000|2022-06-22 00:18:20|40151.6|40131.6|40146.4|40126.4|40153.7|40133.7|40146.4|40126.4|1
1655857110000|2022-06-22 00:18:30|40148.9|40128.9|40156.6|40136.6|40158.9|40138.9|40148.9|40128.9|0
1655857120000|2022-06-22 00:18:40|40158.9|40138.9|40156.6|40136.6|40158.9|40138.9|40156.6|40136.6|1
1655857130000|2022-06-22 00:18:50|40156.4|40136.4|40156.4|40136.4|40158.7|40138.7|40156.4|40136.4|1
1655857140000|2022-06-22 00:19:00|40156.2|40136.2|40158.9|40138.9|40158.9|40138.9|40151.2|40131.2|1
1655857150000|2022-06-22 00:19:10|40163.5|40143.5|40161.2|40141.2|40163.5|40143.5|40161|40141|0
1655857160000|2022-06-22 00:19:20|40161|40141|40151|40131|40161|40141|40151|40131|1
1655857170000|2022-06-22 00:19:30|40150.8|40130.8|40150.8|40130.8|40153.3|40133.3|40150.8|40130.8|20
1655857180000|2022-06-22 00:19:40|40148.3|40128.3|40148.5|40128.5|40148.5|40128.5|40143.5|40123.5|0
1655857200000|2022-06-22 00:20:00|40148.7|40128.7|40158.5|40138.5|40158.7|40138.7|40148.7|40128.7|3
1655857210000|2022-06-22 00:20:10|40166|40146|40166.2|40146.2|40166.2|40146.2|40166|40146|1
1655857220000|2022-06-22 00:20:20|40168.7|40148.7|40171|40151|40173.3|40153.3|40168.7|40148.7|0
1655857230000|2022-06-22 00:20:30|40173.5|40153.5|40173.5|40153.5|40173.5|40153.5|40173.5|40153.5|1
1655857240000|2022-06-22 00:20:40|40173.7|40153.7|40171|40151|40173.7|40153.7|40171|40151|0
1655857250000|2022-06-22 00:20:50|40171.2|40151.2|40176.2|40156.2|40176.2|40156.2|40171.2|40151.2|2
1655857260000|2022-06-22 00:21:00|40178.7|40158.7|40173.5|40153.5|40180.8|40160.8|40171|40151|1
1655857270000|2022-06-22 00:21:10|40173.7|40153.7|40178.5|40158.5|40178.5|40158.5|40173.5|40153.5|1
1655857280000|2022-06-22 00:21:20|40178.7|40158.7|40183.7|40163.7|40183.7|40163.7|40178.5|40158.5|3
1655857290000|2022-06-22 00:21:30|40186|40166|40188.7|40168.7|40188.7|40168.7|40186|40166|9
1655857300000|2022-06-22 00:21:40|40188.9|40168.9|40191.2|40171.2|40191.2|40171.2|40188.9|40168.9|0
1655857310000|2022-06-22 00:21:50|40193.5|40173.5|40191.2|40171.2|40193.7|40173.7|40191.2|40171.2|4
1655857320000|2022-06-22 00:22:00|40191.4|40171.4|40188.9|40168.9|40191.4|40171.4|40188.7|40168.7|3
1655857330000|2022-06-22 00:22:10|40186.6|40166.6|40191.2|40171.2|40191.4|40171.4|40186.6|40166.6|7
1655857340000|2022-06-22 00:22:20|40188.9|40168.9|40188.9|40168.9|40188.9|40168.9|40186.4|40166.4|0
1655857350000|2022-06-22 00:22:30|40188.7|40168.7|40183.9|40163.9|40188.7|40168.7|40183.9|40163.9|0
1655857370000|2022-06-22 00:22:50|40183.7|40163.7|40183.7|40163.7|40183.7|40163.7|40183.7|40163.7|1
1655857380000|2022-06-22 00:23:00|40178.7|40158.7|40178.7|40158.7|40178.7|40158.7|40178.7|40158.7|4
1655857390000|2022-06-22 00:23:10|40176.4|40156.4|40176.6|40156.6|40176.6|40156.6|40176.4|40156.4|0
1655857400000|2022-06-22 00:23:20|40176.4|40156.4|40173.9|40153.9|40176.6|40156.6|40173.9|40153.9|0
1655857410000|2022-06-22 00:23:30|40174.1|40154.1|40176.6|40156.6|40176.6|40156.6|40174.1|40154.1|0
1655857420000|2022-06-22 00:23:40|40181.4|40161.4|40186.4|40166.4|40186.4|40166.4|40181.4|40161.4|4
1655857430000|2022-06-22 00:23:50|40186.2|40166.2|40188.9|40168.9|40188.9|40168.9|40186.2|40166.2|0
1655857440000|2022-06-22 00:24:00|40186.6|40166.6|40171.2|40151.2|40186.6|40166.6|40171.2|40151.2|1
1655857450000|2022-06-22 00:24:10|40171.4|40151.4|40168.9|40148.9|40171.4|40151.4|40168.9|40148.9|0
1655857460000|2022-06-22 00:24:20|40168.5|40148.5|40168.9|40148.9|40171.2|40151.2|40168.5|40148.5|1
1655857470000|2022-06-22 00:24:30|40171.2|40151.2|40173.5|40153.5|40173.5|40153.5|40171.2|40151.2|0
1655857480000|2022-06-22 00:24:40|40171.2|40151.2|40173.7|40153.7|40176|40156|40168.9|40148.9|0
1655857500000|2022-06-22 00:25:00|40171.2|40151.2|40171.2|40151.2|40176.2|40156.2|40171|40151|6
1655857510000|2022-06-22 00:25:10|40173.5|40153.5|40176|40156|40176|40156|40173.5|40153.5|0
1655857520000|2022-06-22 00:25:20|40178.5|40158.5|40176.2|40156.2|40178.5|40158.5|40173.5|40153.5|6
1655857530000|2022-06-22 00:25:30|40178.5|40158.5|40186|40166|40186|40166|40178.5|40158.5|2
1655857550000|2022-06-22 00:25:50|40186.2|40166.2|40191|40171|40191|40171|40186|40166|2
1655857560000|2022-06-22 00:26:00|40193.3|40173.3|40191.2|40171.2|40196|40176|40191.2|40171.2|5
1655857570000|2022-06-22 00:26:10|40193.5|40173.5|40191|40171|40193.7|40173.7|40190.8|40170.8|5
1655857580000|2022-06-22 00:26:20|40188.5|40168.5|40191|40171|40191|40171|40188.5|40168.5|3
1655857590000|2022-06-22 00:26:30|40191.4|40171.4|40191|40171|40198.5|40178.5|40191|40171|2
1655857600000|2022-06-22 00:26:40|40190.8|40170.8|40196.2|40176.2|40196.2|40176.2|40188.7|40168.7|2
1655857610000|2022-06-22 00:26:50|40193.5|40173.5|40191.4|40171.4|40196.2|40176.2|40191.4|40171.4|1
1655857620000|2022-06-22 00:27:00|40191|40171|40186.2|40166.2|40191|40171|40183.5|40163.5|2
1655857630000|2022-06-22 00:27:10|40186.4|40166.4|40186.2|40166.2|40193.7|40173.7|40186.2|40166.2|4
1655857640000|2022-06-22 00:27:20|40186.4|40166.4|40191.2|40171.2|40191.2|40171.2|40186.2|40166.2|1
1655857650000|2022-06-22 00:27:30|40193.5|40173.5|40196|40176|40196|40176|40193.5|40173.5|0
1655857660000|2022-06-22 00:27:40|40198.7|40178.7|40200.8|40180.8|40200.8|40180.8|40198.5|40178.5|1
1655857670000|2022-06-22 00:27:50|40201|40181|40201|40181|40201|40181|40201|40181|4
1655857680000|2022-06-22 00:28:00|40203.5|40183.5|40203.5|40183.5|40203.5|40183.5|40203.5|40183.5|1
1655857690000|2022-06-22 00:28:10|40201|40181|40201|40181|40201|40181|40201|40181|2
1655857710000|2022-06-22 00:28:30|40201.2|40181.2|40201|40181|40201.2|40181.2|40201|40181|0
1655857720000|2022-06-22 00:28:40|40198.7|40178.7|40198.5|40178.5|40203.5|40183.5|40198.5|40178.5|0
1655857730000|2022-06-22 00:28:50|40198.7|40178.7|40206|40186|40206|40186|40198.5|40178.5|2
1655857740000|2022-06-22 00:29:00|40208.5|40188.5|40206|40186|40210.8|40190.8|40206|40186|2
1655857750000|2022-06-22 00:29:10|40203.7|40183.7|40203.7|40183.7|40203.7|40183.7|40203.7|40183.7|1
1655857770000|2022-06-22 00:29:30|40201.2|40181.2|40201.2|40181.2|40201.2|40181.2|40201.2|40181.2|0
1655857780000|2022-06-22 00:29:40|40200.6|40180.6|40193.5|40173.5|40200.6|40180.6|40193.5|40173.5|2
1655857790000|2022-06-22 00:29:50|40193.3|40173.3|40193.5|40173.5|40196|40176|40191|40171|0
1655857800000|2022-06-22 00:30:00|40196|40176|40196|40176|40196|40176|40195.8|40175.8|3
1655857810000|2022-06-22 00:30:10|40198.3|40178.3|40196.2|40176.2|40198.5|40178.5|40196.2|40176.2|2
1655857820000|2022-06-22 00:30:20|40196|40176|40193.5|40173.5|40196|40176|40193.5|40173.5|1
1655857840000|2022-06-22 00:30:40|40193.3|40173.3|40188.7|40168.7|40193.3|40173.3|40188.7|40168.7|0
1655857850000|2022-06-22 00:30:50|40186.4|40166.4|40188.5|40168.5|40188.5|40168.5|40183.7|40163.7|3
1655857860000|2022-06-22 00:31:00|40191.2|40171.2|40191.2|40171.2|40191.2|40171.2|40191.2|40171.2|1
1655857870000|2022-06-22 00:31:10|40193.7|40173.7|40198.3|40178.3|40198.3|40178.3|40193.7|40173.7|3
1655857880000|2022-06-22 00:31:20|40198.1|40178.1|40198.5|40178.5|40198.5|40178.5|40195.8|40175.8|1
1655857890000|2022-06-22 00:31:30|40200.8|40180.8|40200.8|40180.8|40200.8|40180.8|40200.8|40180.8|0
1655857900000|2022-06-22 00:31:40|40195.8|40175.8|40193.5|40173.5|40195.8|40175.8|40193.5|40173.5|0
1655857910000|2022-06-22 00:31:50|40195.8|40175.8|40195.7|40175.7|40195.8|40175.8|40195.7|40175.7|0
1655857920000|2022-06-22 00:32:00|40193.3|40173.3|40192.8|40172.8|40195.7|40175.7|40192.8|40172.8|0
1655857930000|2022-06-22 00:32:10|40190.5|40170.5|40193.5|40173.5|40193.5|40173.5|40190.3|40170.3|6
1655857940000|2022-06-22 00:32:20|40193.3|40173.3|40193|40173|40193.5|40173.5|40193|40173|2
1655857950000|2022-06-22 00:32:30|40188.2|40168.2|40185.9|40165.9|40188.2|40168.2|40185.9|40165.9|1
1655857960000|2022-06-22 00:32:40|40183.2|40163.2|40183.2|40163.2|40183.2|40163.2|40183.2|40163.2|1
1655857970000|2022-06-22 00:32:50|40180.7|40160.7|40175.9|40155.9|40180.7|40160.7|40175.9|40155.9|0
1655857980000|2022-06-22 00:33:00|40178.2|40158.2|40173.2|40153.2|40178.2|40158.2|40173.2|40153.2|2
1655857990000|2022-06-22 00:33:10|40170.7|40150.7|40168.4|40148.4|40170.9|40150.9|40168.4|40148.4|4
1655858000000|2022-06-22 00:33:20|40170.9|40150.9|40176.1|40156.1|40176.1|40156.1|40170.9|40150.9|1
1655858010000|2022-06-22 00:33:30|40175.9|40155.9|40173.2|40153.2|40178.2|40158.2|40173.2|40153.2|1
1655858030000|2022-06-22 00:33:50|40170.9|40150.9|40168.6|40148.6|40170.9|40150.9|40168.4|40148.4|2
1655858040000|2022-06-22 00:34:00|40168.4|40148.4|40168.2|40148.2|40170.7|40150.7|40168.2|40148.2|1
1655858050000|2022-06-22 00:34:10|40168|40148|40165.9|40145.9|40168.2|40148.2|40165.7|40145.7|0
1655858060000|2022-06-22 00:34:20|40168.2|40148.2|40173|40153|40173|40153|40168.2|40148.2|1
1655858070000|2022-06-22 00:34:30|40173.2|40153.2|40173.2|40153.2|40173.2|40153.2|40173.2|40153.2|3
1655858080000|2022-06-22 00:34:40|||||||||2
1655858090000|2022-06-22 00:34:50|40170.7|40150.7|40170.3|40150.3|40170.7|40150.7|40170.3|40150.3|2
1655858100000|2022-06-22 00:35:00|40170.5|40150.5|40173.2|40153.2|40173.2|40153.2|40170.5|40150.5|3
1655858110000|2022-06-22 00:35:10|40175.7|40155.7|40178.2|40158.2|40178.2|40158.2|40173.4|40153.4|4
1655858120000|2022-06-22 00:35:20|40178.4|40158.4|40183.6|40163.6|40185.7|40165.7|40178.4|40158.4|0
1655858130000|2022-06-22 00:35:30|40188.2|40168.2|40188.2|40168.2|40188.2|40168.2|40183.2|40163.2|2
1655858140000|2022-06-22 00:35:40|40185.9|40165.9|40188.2|40168.2|40190.5|40170.5|40185.5|40165.5|10
1655858150000|2022-06-22 00:35:50|40190.5|40170.5|40190.7|40170.7|40190.9|40170.9|40190.5|40170.5|2
1655858160000|2022-06-22 00:36:00|40193.2|40173.2|40185.7|40165.7|40193.2|40173.2|40185.5|40165.5|2
1655858170000|2022-06-22 00:36:10|40185.5|40165.5|40195.9|40175.9|40195.9|40175.9|40185.5|40165.5|2
1655858180000|2022-06-22 00:36:20|40195.7|40175.7|40198.2|40178.2|40198.2|40178.2|40195.7|40175.7|2
1655858190000|2022-06-22 00:36:30|40198|40178|40198|40178|40198.2|40178.2|40198|40178|0
1655858210000|2022-06-22 00:36:50|40195.7|40175.7|40198.2|40178.2|40198.2|40178.2|40195.7|40175.7|0
1655858220000|2022-06-22 00:37:00|40200.3|40180.3|40195.5|40175.5|40200.3|40180.3|40195.5|40175.5|5
1655858230000|2022-06-22 00:37:10|40192.8|40172.8|40190.3|40170.3|40192.8|40172.8|40190.1|40170.1|6
1655858240000|2022-06-22 00:37:20|40189.9|40169.9|40185.3|40165.3|40189.9|40169.9|40185.3|40165.3|1
1655858250000|2022-06-22 00:37:30|40185.5|40165.5|40185.7|40165.7|40185.7|40165.7|40185.3|40165.3|2
1655858260000|2022-06-22 00:37:40|40188|40168|40188|40168|40188|40168|40188|40168|0
1655858270000|2022-06-22 00:37:50|40185.7|40165.7|40168.4|40148.4|40185.7|40165.7|40168.4|40148.4|5
1655858280000|2022-06-22 00:38:00|40168.2|40148.2|40156.3|40136.3|40168.2|40148.2|40153.6|40133.6|5
1655858290000|2022-06-22 00:38:10|40158.6|40138.6|40161.1|40141.1|40161.1|40141.1|40158.6|40138.6|3
1655858300000|2022-06-22 00:38:20|40163.6|40143.6|40166.1|40146.1|40166.1|40146.1|40161.1|40141.1|0
1655858320000|2022-06-22 00:38:40|40165.9|40145.9|40156.3|40136.3|40165.9|40145.9|40156.3|40136.3|1
1655858330000|2022-06-22 00:38:50|40156.1|40136.1|40156.1|40136.1|40156.1|40136.1|40153.6|40133.6|2
1655858340000|2022-06-22 00:39:00|40156.3|40136.3|40163.8|40143.8|40163.8|40143.8|40156.3|40136.3|0
1655858350000|2022-06-22 00:39:10|40161.3|40141.3|40164|40144|40164|40144|40161.3|40141.3|0
1655858360000|2022-06-22 00:39:20|40161.7|40141.7|40161.7|40141.7|40161.7|40141.7|40161.3|40141.3|1
1655858370000|2022-06-22 00:39:30|40164|40144|40160.9|40140.9|40164|40144|40160.9|40140.9|2
1655858380000|2022-06-22 00:39:40|40158.6|40138.6|40158.6|40138.6|40158.6|40138.6|40156.1|40136.1|0
1655858390000|2022-06-22 00:39:50|40156.3|40136.3|40156.3|40136.3|40160.9|40140.9|40156.3|40136.3|0
1655858400000|2022-06-22 00:40:00|40156.1|40136.1|40153.4|40133.4|40156.1|40136.1|40153.4|40133.4|2
1655858410000|2022-06-22 00:40:10|40153.6|40133.6|40155.9|40135.9|40155.9|40135.9|40153.6|40133.6|1
1655858420000|2022-06-22 00:40:20|40153.6|40133.6|40153.6|40133.6|40153.6|40133.6|40153.6|40133.6|0
1655858430000|2022-06-22 00:40:30|40151.1|40131.1|40146.5|40126.5|40151.3|40131.3|40146.5|40126.5|2
1655858440000|2022-06-22 00:40:40|40146.7|40126.7|40148.6|40128.6|40151.3|40131.3|40146.7|40126.7|0
1655858450000|2022-06-22 00:40:50|40146.3|40126.3|40146.3|40126.3|40146.3|40126.3|40143.8|40123.8|0
1655858460000|2022-06-22 00:41:00|40148.6|40128.6|40148.8|40128.8|40148.8|40128.8|40143.8|40123.8|0
1655858470000|2022-06-22 00:41:10|40148.6|40128.6|40148.6|40128.6|40151.1|40131.1|40148.6|40128.6|2
1655858480000|2022-06-22 00:41:20|40143.8|40123.8|40141.5|40121.5|40143.8|40123.8|40141.5|40121.5|1
1655858490000|2022-06-22 00:41:30|40143.8|40123.8|40146.3|40126.3|40146.3|40126.3|40141.5|40121.5|0
1655858500000|2022-06-22 00:41:40|||||||||4
1655858510000|2022-06-22 00:41:50|40146.5|40126.5|40146.5|40126.5|40146.5|40126.5|40146.5|40126.5|2
1655858520000|2022-06-22 00:42:00|40146.7|40126.7|40144.2|40124.2|40146.7|40126.7|40144.2|40124.2|3
1655858530000|2022-06-22 00:42:10|40146.7|40126.7|40151.5|40131.5|40151.5|40131.5|40146.7|40126.7|0
1655858540000|2022-06-22 00:42:20|40149|40129|40149|40129|40149|40129|40149|40129|1
1655858550000|2022-06-22 00:42:30|||||||||2
1655858560000|2022-06-22 00:42:40|40146.5|40126.5|40146.5|40126.5|40146.5|40126.5|40146.5|40126.5|0
1655858580000|2022-06-22 00:43:00|40143.6|40123.6|40143.6|40123.6|40143.6|40123.6|40143.6|40123.6|1
1655858590000|2022-06-22 00:43:10|40145.9|40125.9|40145.9|40125.9|40148.2|40128.2|40145.9|40125.9|2
1655858620000|2022-06-22 00:43:40|40148.2|40128.2|40145.9|40125.9|40148.2|40128.2|40145.9|40125.9|0
1655858630000|2022-06-22 00:43:50|40148.2|40128.2|40148.2|40128.2|40148.2|40128.2|40145.9|40125.9|0
1655858640000|2022-06-22 00:44:00|40148.6|40128.6|40160.9|40140.9|40160.9|40140.9|40148.6|40128.6|2
1655858650000|2022-06-22 00:44:10|40161.1|40141.1|40160.9|40140.9|40163.4|40143.4|40160.9|40140.9|2
1655858660000|2022-06-22 00:44:20|40160.7|40140.7|40160.9|40140.9|40160.9|40140.9|40160.7|40140.7|0
1655858670000|2022-06-22 00:44:30|40158.6|40138.6|40160.9|40140.9|40160.9|40140.9|40158.6|40138.6|0
1655858690000|2022-06-22 00:44:50|40161.3|40141.3|40161.3|40141.3|40161.3|40141.3|40161.3|40141.3|0
1655858700000|2022-06-22 00:45:00|40156.3|40136.3|40161.3|40141.3|40161.3|40141.3|40156.3|40136.3|4
1655858710000|2022-06-22 00:45:10|40163.6|40143.6|40161.3|40141.3|40163.6|40143.6|40161.3|40141.3|0
1655858720000|2022-06-22 00:45:20|40163.6|40143.6|40166.1|40146.1|40166.1|40146.1|40160.9|40140.9|4
1655858740000|2022-06-22 00:45:40|40166.3|40146.3|40171.1|40151.1|40171.1|40151.1|40166.3|40146.3|8
1655858750000|2022-06-22 00:45:50|40171.3|40151.3|40175.9|40155.9|40175.9|40155.9|40171.3|40151.3|13
1655858760000|2022-06-22 00:46:00|40176.1|40156.1|40176.1|40156.1|40178.6|40158.6|40175.9|40155.9|3
1655858770000|2022-06-22 00:46:10|40173.6|40153.6|40176.3|40156.3|40176.3|40156.3|40171.3|40151.3|2
1655858780000|2022-06-22 00:46:20|40173.6|40153.6|40176.3|40156.3|40176.3|40156.3|40173.6|40153.6|1
1655858790000|2022-06-22 00:46:30|40176.5|40156.5|40178.8|40158.8|40178.8|40158.8|40176.5|40156.5|0
1655858800000|2022-06-22 00:46:40|40176.3|40156.3|40178.6|40158.6|40178.6|40158.6|40176.3|40156.3|3
1655858820000|2022-06-22 00:47:00|40181.1|40161.1|40181.1|40161.1|40181.1|40161.1|40181.1|40161.1|2
1655858830000|2022-06-22 00:47:10|40181.3|40161.3|40181.3|40161.3|40181.7|40161.7|40181.3|40161.3|3
1655858840000|2022-06-22 00:47:20|40181.5|40161.5|40188.6|40168.6|40188.6|40168.6|40181.5|40161.5|1
1655858850000|2022-06-22 00:47:30|40186.3|40166.3|40188.6|40168.6|40188.6|40168.6|40186.3|40166.3|1
1655858870000|2022-06-22 00:47:50|40191.1|40171.1|40193.6|40173.6|40193.6|40173.6|40191.1|40171.1|2
1655858880000|2022-06-22 00:48:00|40196.1|40176.1|40200.7|40180.7|40200.7|40180.7|40196.1|40176.1|4
1655858890000|2022-06-22 00:48:10|40198.4|40178.4|40201.3|40181.3|40204|40184|40198.4|40178.4|6
1655858900000|2022-06-22 00:48:20|40203.8|40183.8|40201.3|40181.3|40203.8|40183.8|40201.3|40181.3|3
1655858910000|2022-06-22 00:48:30|40199|40179|40196.3|40176.3|40199|40179|40196.3|40176.3|2
1655858920000|2022-06-22 00:48:40|40196.1|40176.1|40196.1|40176.1|40196.1|40176.1|40196.1|40176.1|0
1655858930000|2022-06-22 00:48:50|40193.6|40173.6|40191.3|40171.3|40193.6|40173.6|40191.1|40171.1|1
1655858940000|2022-06-22 00:49:00|40193.6|40173.6|40191.1|40171.1|40196.1|40176.1|40191.1|40171.1|2
1655858950000|2022-06-22 00:49:10|40190.9|40170.9|40186.3|40166.3|40190.9|40170.9|40186.1|40166.1|0
1655858960000|2022-06-22 00:49:20|40186.1|40166.1|40183.6|40163.6|40186.1|40166.1|40183.6|40163.6|0
1655858970000|2022-06-22 00:49:30|40183.4|40163.4|40183.6|40163.6|40183.6|40163.6|40183.4|40163.4|2
1655858980000|2022-06-22 00:49:40|40181.3|40161.3|40181.3|40161.3|40181.3|40161.3|40181.1|40161.1|0
1655858990000|2022-06-22 00:49:50|40183.6|40163.6|40183.6|40163.6|40183.6|40163.6|40183.6|40163.6|0
1655859000000|2022-06-22 00:50:00|40181.1|40161.1|40181.1|40161.1|40181.1|40161.1|40180.9|40160.9|2
1655859010000|2022-06-22 00:50:10|40180.9|40160.9|40178.6|40158.6|40180.9|40160.9|40178.6|40158.6|0
1655859020000|2022-06-22 00:50:20|40181.1|40161.1|40178.6|40158.6|40181.1|40161.1|40178.6|40158.6|1
1655859030000|2022-06-22 00:50:30|40181.1|40161.1|40181.3|40161.3|40181.3|40161.3|40181.1|40161.1|1
1655859040000|2022-06-22 00:50:40|40183.6|40163.6|40185.9|40165.9|40185.9|40165.9|40183.6|40163.6|0
1655859050000|2022-06-22 00:50:50|40183.6|40163.6|40186.1|40166.1|40186.1|40166.1|40183.6|40163.6|0
1655859060000|2022-06-22 00:51:00|40185.9|40165.9|40185.9|40165.9|40186.1|40166.1|40183.6|40163.6|0
1655859070000|2022-06-22 00:51:10|40183.6|40163.6|40181.1|40161.1|40183.6|40163.6|40181.1|40161.1|3
1655859080000|2022-06-22 00:51:20|40178.4|40158.4|40181.3|40161.3|40183.6|40163.6|40178.4|40158.4|4
1655859090000|2022-06-22 00:51:30|40181.1|40161.1|40183.6|40163.6|40183.6|40163.6|40181.1|40161.1|0
1655859100000|2022-06-22 00:51:40|40183.4|40163.4|40178.6|40158.6|40183.4|40163.4|40178.4|40158.4|1
1655859110000|2022-06-22 00:51:50|40178.4|40158.4|40176.1|40156.1|40178.6|40158.6|40176.1|40156.1|0
1655859120000|2022-06-22 00:52:00|40178.6|40158.6|40178.6|40158.6|40178.6|40158.6|40176.1|40156.1|1
1655859130000|2022-06-22 00:52:10|40181.1|40161.1|40176.3|40156.3|40181.1|40161.1|40176.1|40156.1|1
1655859140000|2022-06-22 00:52:20|40176.1|40156.1|40181.1|40161.1|40181.1|40161.1|40176.1|40156.1|0
1655859150000|2022-06-22 00:52:30|40180.9|40160.9|40176.1|40156.1|40180.9|40160.9|40176.1|40156.1|2
1655859170000|2022-06-22 00:52:50|40173.6|40153.6|40171.1|40151.1|40173.6|40153.6|40168.6|40148.6|2
1655859180000|2022-06-22 00:53:00|40168.6|40148.6|40168.6|40148.6|40171.1|40151.1|40168.6|40148.6|0
1655859190000|2022-06-22 00:53:10|40168.4|40148.4|40168.6|40148.6|40168.6|40148.6|40168.4|40148.4|1
1655859210000|2022-06-22 00:53:30|40168.4|40148.4|40163.6|40143.6|40168.6|40148.6|40163.6|40143.6|1
1655859220000|2022-06-22 00:53:40|40161.1|40141.1|40158.4|40138.4|40161.1|40141.1|40158.2|40138.2|1
1655859230000|2022-06-22 00:53:50|40158.6|40138.6|40158.6|40138.6|40158.6|40138.6|40156.3|40136.3|0
1655859240000|2022-06-22 00:54:00|40156.3|40136.3|40146.3|40126.3|40158.6|40138.6|40146.1|40126.1|9
1655859250000|2022-06-22 00:54:10|40144|40124|40138.6|40118.6|40144|40124|40135.9|40115.9|7
1655859260000|2022-06-22 00:54:20|40141.1|40121.1|40141.1|40121.1|40143.6|40123.6|40139|40119|3
1655859270000|2022-06-22 00:54:30|40146.1|40126.1|40156.1|40136.1|40156.1|40136.1|40146.1|40126.1|7
1655859280000|2022-06-22 00:54:40|40156.3|40136.3|40161.1|40141.1|40161.1|40141.1|40156.3|40136.3|2
1655859290000|2022-06-22 00:54:50|40158.6|40138.6|40161.1|40141.1|40161.1|40141.1|40158.6|40138.6|4
1655859300000|2022-06-22 00:55:00|40158.8|40138.8|40161.3|40141.3|40161.3|40141.3|40158.6|40138.6|8
1655859320000|2022-06-22 00:55:20|40163.8|40143.8|40171.3|40151.3|40171.5|40151.5|40163.8|40143.8|4
1655859330000|2022-06-22 00:55:30|40174|40154|40181.3|40161.3|40181.3|40161.3|40174|40154|5
1655859340000|2022-06-22 00:55:40|40181.1|40161.1|40178.6|40158.6|40181.1|40161.1|40178.4|40158.4|2
1655859350000|2022-06-22 00:55:50|40176.3|40156.3|40176.1|40156.1|40176.3|40156.3|40173.4|40153.4|0
1655859360000|2022-06-22 00:56:00|||||||||1
1655859370000|2022-06-22 00:56:10|||||||||2
1655859380000|2022-06-22 00:56:20|40176.3|40156.3|40178.8|40158.8|40178.8|40158.8|40176.3|40156.3|2
1655859390000|2022-06-22 00:56:30|40181.3|40161.3|40183.8|40163.8|40183.8|40163.8|40181.3|40161.3|1
1655859400000|2022-06-22 00:56:40|40186.1|40166.1|40186.1|40166.1|40186.1|40166.1|40181.3|40161.3|0
1655859410000|2022-06-22 00:56:50|40186.3|40166.3|40186.3|40166.3|40186.3|40166.3|40186.3|40166.3|1
1655859420000|2022-06-22 00:57:00|40186.5|40166.5|40188.8|40168.8|40188.8|40168.8|40186.5|40166.5|5
1655859440000|2022-06-22 00:57:20|40191.1|40171.1|40188.8|40168.8|40191.1|40171.1|40188.8|40168.8|1
1655859450000|2022-06-22 00:57:30|40191.3|40171.3|40189|40169|40191.3|40171.3|40189|40169|2
1655859460000|2022-06-22 00:57:40|40186.7|40166.7|40186.5|40166.5|40186.7|40166.7|40186.5|40166.5|0
1655859470000|2022-06-22 00:57:50|40186.3|40166.3|40186.3|40166.3|40186.3|40166.3|40183.6|40163.6|2
1655859480000|2022-06-22 00:58:00|40184|40164|40189|40169|40189|40169|40184|40164|3
1655859500000|2022-06-22 00:58:20|40188.8|40168.8|40186.7|40166.7|40188.8|40168.8|40184.2|40164.2|6
1655859510000|2022-06-22 00:58:30|40184|40164|40181.7|40161.7|40184|40164|40181.7|40161.7|0
1655859520000|2022-06-22 00:58:40|40181.5|40161.5|40181.5|40161.5|40181.7|40161.7|40181.5|40161.5|1
1655859530000|2022-06-22 00:58:50|40181.7|40161.7|40181.7|40161.7|40181.7|40161.7|40181.7|40161.7|1
1655859540000|2022-06-22 00:59:00|40181.5|40161.5|40181.7|40161.7|40181.7|40161.7|40181.5|40161.5|2
1655859550000|2022-06-22 00:59:10|40184|40164|40181.7|40161.7|40184|40164|40181.5|40161.5|1
1655859560000|2022-06-22 00:59:20|40184.2|40164.2|40186.7|40166.7|40189|40169|40184.2|40164.2|3
1655859570000|2022-06-22 00:59:30|40189|40169|40189.2|40169.2|40189.2|40169.2|40189|40169|0
1655859580000|2022-06-22 00:59:40|40189.4|40169.4|40191.5|40171.5|40191.7|40171.7|40189|40169|5
1655859590000|2022-06-22 00:59:50|40189.2|40169.2|40191.7|40171.7|40191.7|40171.7|40186.7|40166.7|21
1655859600000|2022-06-22 01:00:00|40191.9|40171.9|40171.5|40151.5|40202.1|40182.1|40171.5|40151.5|74
1655859610000|2022-06-22 01:00:10|40171.1|40151.1|40091.3|40071.3|40171.1|40151.1|40091.3|40071.3|82
1655859620000|2022-06-22 01:00:20|40088.8|40068.8|40126.5|40106.5|40126.5|40106.5|40086.3|40066.3|57
1655859630000|2022-06-22 01:00:30|40131.3|40111.3|40151.3|40131.3|40159|40139|40131.3|40111.3|22
1655859640000|2022-06-22 01:00:40|40148.8|40128.8|40145.9|40125.9|40148.8|40128.8|40145.9|40125.9|8
1655859650000|2022-06-22 01:00:50|40145.7|40125.7|40143|40123|40148.2|40128.2|40140.7|40120.7|13
1655859660000|2022-06-22 01:01:00|40142.8|40122.8|40133|40113|40142.8|40122.8|40128|40108|25
1655859670000|2022-06-22 01:01:10|40133.2|40113.2|40103.2|40083.2|40133.2|40113.2|40103.2|40083.2|32
1655859680000|2022-06-22 01:01:20|40103|40083|40095.3|40075.3|40103|40083|40085.5|40065.5|29
1655859690000|2022-06-22 01:01:30|40093|40073|40095.5|40075.5|40095.5|40075.5|40083|40063|18
1655859700000|2022-06-22 01:01:40|40095.7|40075.7|40077.8|40057.8|40100.5|40080.5|40077.8|40057.8|16
1655859710000|2022-06-22 01:01:50|40080.3|40060.3|40100.5|40080.5|40100.7|40080.7|40080.3|40060.3|29
1655859720000|2022-06-22 01:02:00|40098|40078|40085.5|40065.5|40098|40078|40085.5|40065.5|11
1655859730000|2022-06-22 01:02:10|40088.2|40068.2|40065.3|40045.3|40092.8|40072.8|40065.3|40045.3|31
1655859740000|2022-06-22 01:02:20|40067.6|40047.6|40060.5|40040.5|40072.6|40052.6|40060.1|40040.1|25
1655859750000|2022-06-22 01:02:30|40060.7|40040.7|40085.1|40065.1|40085.1|40065.1|40060.7|40040.7|19
1655859760000|2022-06-22 01:02:40|40085.3|40065.3|40117.6|40097.6|40117.6|40097.6|40085.1|40065.1|19
1655859770000|2022-06-22 01:02:50|40115.1|40095.1|40107.4|40087.4|40115.1|40095.1|40099.9|40079.9|12
1655859780000|2022-06-22 01:03:00|40105.1|40085.1|40104.9|40084.9|40117.2|40097.2|40104.9|40084.9|24
1655859790000|2022-06-22 01:03:10|40104.7|40084.7|40084.9|40064.9|40104.7|40084.7|40084.9|40064.9|11
1655859800000|2022-06-22 01:03:20|40082.2|40062.2|40074.9|40054.9|40087.4|40067.4|40074.9|40054.9|20
1655859810000|2022-06-22 01:03:30|40077.4|40057.4|40062.4|40042.4|40079.7|40059.7|40059.9|40039.9|37
1655859820000|2022-06-22 01:03:40|40059.9|40039.9|40054.7|40034.7|40059.9|40039.9|40054.7|40034.7|25
1655859830000|2022-06-22 01:03:50|40054.9|40034.9|40062.4|40042.4|40067.2|40047.2|40054.9|40034.9|9
1655859840000|2022-06-22 01:04:00|40057.4|40037.4|40057.4|40037.4|40069.9|40049.9|40057.2|40037.2|14
1655859850000|2022-06-22 01:04:10|40055.1|40035.1|40059.7|40039.7|40062.4|40042.4|40055.1|40035.1|12
1655859860000|2022-06-22 01:04:20|40059.9|40039.9|40064.7|40044.7|40064.9|40044.9|40059.9|40039.9|4
1655859870000|2022-06-22 01:04:30|40064.9|40044.9|40064.7|40044.7|40067.2|40047.2|40064.7|40044.7|1
1655859880000|2022-06-22 01:04:40|40067.2|40047.2|40069.7|40049.7|40069.7|40049.7|40067.2|40047.2|1
1655859890000|2022-06-22 01:04:50|40067.2|40047.2|40064.7|40044.7|40067.2|40047.2|40064.7|40044.7|4
1655859900000|2022-06-22 01:05:00|40064.9|40044.9|40075.1|40055.1|40075.1|40055.1|40052.2|40032.2|19
1655859910000|2022-06-22 01:05:10|40077.8|40057.8|40077.4|40057.4|40087.8|40067.8|40075.1|40055.1|15
1655859920000|2022-06-22 01:05:20|40075.1|40055.1|40072.8|40052.8|40075.1|40055.1|40067.8|40047.8|4
1655859930000|2022-06-22 01:05:30|40075.1|40055.1|40070.1|40050.1|40075.3|40055.3|40067.8|40047.8|1
1655859940000|2022-06-22 01:05:40|40067.8|40047.8|40070.1|40050.1|40070.1|40050.1|40065.1|40045.1|3
1655859950000|2022-06-22 01:05:50|40075.1|40055.1|40079.9|40059.9|40079.9|40059.9|40075.1|40055.1|0
1655859960000|2022-06-22 01:06:00|40080.3|40060.3|40085.1|40065.1|40085.1|40065.1|40080.1|40060.1|1
1655859970000|2022-06-22 01:06:10|40085.3|40065.3|40102.8|40082.8|40102.8|40082.8|40085.3|40065.3|5
1655859980000|2022-06-22 01:06:20|40103|40083|40112.8|40092.8|40112.8|40092.8|40103|40083|7
1655859990000|2022-06-22 01:06:30|40110.5|40090.5|40100.3|40080.3|40110.5|40090.5|40099.9|40079.9|12
1655860000000|2022-06-22 01:06:40|40100.7|40080.7|40105.1|40085.1|40110.3|40090.3|40100.7|40080.7|7
1655860010000|2022-06-22 01:06:50|40102.4|40082.4|40109.9|40089.9|40109.9|40089.9|40102.4|40082.4|2
1655860020000|2022-06-22 01:07:00|40110.1|40090.1|40102.8|40082.8|40112.8|40092.8|40102.6|40082.6|6
1655860030000|2022-06-22 01:07:10|40105.1|40085.1|40114.7|40094.7|40114.9|40094.9|40105.1|40085.1|3
1655860040000|2022-06-22 01:07:20|40114.9|40094.9|40115.1|40095.1|40115.1|40095.1|40114.9|40094.9|1
1655860050000|2022-06-22 01:07:30|40115.3|40095.3|40122.2|40102.2|40122.4|40102.4|40115.3|40095.3|2
1655860060000|2022-06-22 01:07:40|40124.5|40104.5|40134.7|40114.7|40134.7|40114.7|40124.5|40104.5|1
1655860070000|2022-06-22 01:07:50|40137|40117|40162.4|40142.4|40162.4|40142.4|40137|40117|13
1655860080000|2022-06-22 01:08:00|40164.7|40144.7|40164.7|40144.7|40164.7|40144.7|40164.7|40144.7|0
1655860090000|2022-06-22 01:08:10|40162.4|40142.4|40155.1|40135.1|40162.4|40142.4|40155.1|40135.1|4
1655860100000|2022-06-22 01:08:20|40154.9|40134.9|40160.5|40140.5|40160.5|40140.5|40154.9|40134.9|3
1655860110000|2022-06-22 01:08:30|40165.1|40145.1|40162.8|40142.8|40165.1|40145.1|40162.8|40142.8|1
1655860120000|2022-06-22 01:08:40|40162.4|40142.4|40159.7|40139.7|40162.4|40142.4|40144.9|40124.9|13
1655860130000|2022-06-22 01:08:50|40154.7|40134.7|40159.9|40139.9|40159.9|40139.9|40154.7|40134.7|1
1655860140000|2022-06-22 01:09:00|40162.4|40142.4|40162.4|40142.4|40162.4|40142.4|40162.4|40142.4|1
1655860150000|2022-06-22 01:09:10|40162.2|40142.2|40157|40137|40162.2|40142.2|40157|40137|4
1655860160000|2022-06-22 01:09:20|40156.6|40136.6|40149.7|40129.7|40156.6|40136.6|40147.2|40127.2|1
1655860170000|2022-06-22 01:09:30|40149.9|40129.9|40152.4|40132.4|40152.4|40132.4|40149.9|40129.9|1
1655860190000|2022-06-22 01:09:50|40157|40137|40157.4|40137.4|40159.7|40139.7|40157|40137|5
1655860200000|2022-06-22 01:10:00|40157|40137|40154.9|40134.9|40157|40137|40152|40132|4
1655860210000|2022-06-22 01:10:10|40155.1|40135.1|40162.2|40142.2|40162.2|40142.2|40155.1|40135.1|1
1655860220000|2022-06-22 01:10:20|40159.7|40139.7|40159.7|40139.7|40159.7|40139.7|40159.7|40139.7|0
1655860230000|2022-06-22 01:10:30|40162.2|40142.2|40157.4|40137.4|40162.2|40142.2|40157.4|40137.4|0
1655860240000|2022-06-22 01:10:40|40157.2|40137.2|40147.2|40127.2|40159.7|40139.7|40147.2|40127.2|7
1655860250000|2022-06-22 01:10:50|40144.9|40124.9|40142.4|40122.4|40144.9|40124.9|40142|40122|1
1655860260000|2022-06-22 01:11:00|40139.9|40119.9|40127.6|40107.6|40139.9|40119.9|40127.6|40107.6|2
1655860270000|2022-06-22 01:11:10|40127.4|40107.4|40109.7|40089.7|40127.4|40107.4|40109.7|40089.7|8
1655860280000|2022-06-22 01:11:20|40109.5|40089.5|40102.4|40082.4|40109.5|40089.5|40102.4|40082.4|3
1655860290000|2022-06-22 01:11:30|40099.9|40079.9|40099.7|40079.7|40102.4|40082.4|40097.4|40077.4|3
1655860300000|2022-06-22 01:11:40|40099.9|40079.9|40100.1|40080.1|40109.7|40089.7|40099.9|40079.9|3
1655860310000|2022-06-22 01:11:50|40097.6|40077.6|40094.9|40074.9|40097.6|40077.6|40094.9|40074.9|2
1655860320000|2022-06-22 01:12:00|40092.4|40072.4|40097.2|40077.2|40099.7|40079.7|40092.4|40072.4|7
1655860330000|2022-06-22 01:12:10|40094.9|40074.9|40094.7|40074.7|40097.2|40077.2|40094.7|40074.7|5
1655860340000|2022-06-22 01:12:20|40092.4|40072.4|40094.7|40074.7|40094.7|40074.7|40089.7|40069.7|2
1655860350000|2022-06-22 01:12:30|40097|40077|40094.9|40074.9|40097.2|40077.2|40094.9|40074.9|3
1655860360000|2022-06-22 01:12:40|40089.7|40069.7|40087.4|40067.4|40089.7|40069.7|40087.4|40067.4|2
1655860370000|2022-06-22 01:12:50|40090.1|40070.1|40095.1|40075.1|40095.1|40075.1|40090.1|40070.1|0
1655860380000|2022-06-22 01:13:00|40097.4|40077.4|40084.7|40064.7|40099.7|40079.7|40084.7|40064.7|8
1655860390000|2022-06-22 01:13:10|40084.9|40064.9|40084.7|40064.7|40092|40072|40084.7|40064.7|6
1655860400000|2022-06-22 01:13:20|40082.2|40062.2|40074.7|40054.7|40082.2|40062.2|40074.7|40054.7|2
1655860410000|2022-06-22 01:13:30|40074.9|40054.9|40074.7|40054.7|40077.2|40057.2|40074.7|40054.7|3
1655860420000|2022-06-22 01:13:40|40079.7|40059.7|40069.9|40049.9|40079.7|40059.7|40069.9|40049.9|4
1655860430000|2022-06-22 01:13:50|40069.7|40049.7|40064.7|40044.7|40069.7|40049.7|40062.2|40042.2|5
1655860440000|2022-06-22 01:14:00|40064.9|40044.9|40069.9|40049.9|40069.9|40049.9|40064.7|40044.7|5
1655860450000|2022-06-22 01:14:10|40069.7|40049.7|40062.2|40042.2|40069.7|40049.7|40062.2|40042.2|0
1655860460000|2022-06-22 01:14:20|40059.9|40039.9|40064.7|40044.7|40067|40047|40059.9|40039.9|6
1655860470000|2022-06-22 01:14:30|40064.9|40044.9|40064.7|40044.7|40069.7|40049.7|40064.7|40044.7|1
1655860480000|2022-06-22 01:14:40|40062.2|40042.2|40054.9|40034.9|40062.2|40042.2|40054.9|40034.9|4
1655860490000|2022-06-22 01:14:50|40054.7|40034.7|40052.4|40032.4|40054.7|40034.7|40050.1|40030.1|3
1655860500000|2022-06-22 01:15:00|40052.2|40032.2|40054.7|40034.7|40059.7|40039.7|40042.8|40022.8|5
1655860510000|2022-06-22 01:15:10|40059.7|40039.7|40044.9|40024.9|40059.7|40039.7|40044.9|40024.9|6
1655860520000|2022-06-22 01:15:20|40044.7|40024.7|40044.3|40024.3|40044.7|40024.7|40037|40017|14
1655860530000|2022-06-22 01:15:30|40047|40027|40049.3|40029.3|40052|40032|40047|40027|3
1655860540000|2022-06-22 01:15:40|40049.5|40029.5|40049.3|40029.3|40051.8|40031.8|40049.3|40029.3|1
1655860550000|2022-06-22 01:15:50|40051.8|40031.8|40054.3|40034.3|40054.3|40034.3|40049.3|40029.3|8
1655860560000|2022-06-22 01:16:00|40054.1|40034.1|40053.9|40033.9|40054.3|40034.3|40049.3|40029.3|21
1655860570000|2022-06-22 01:16:10|40051.6|40031.6|40043.9|40023.9|40051.6|40031.6|40043.9|40023.9|27
1655860580000|2022-06-22 01:16:20|40044.1|40024.1|40039.3|40019.3|40046.6|40026.6|40039.1|40019.1|21
1655860590000|2022-06-22 01:16:30|40039.1|40019.1|40028.9|40008.9|40039.1|40019.1|40028.9|40008.9|13
1655860600000|2022-06-22 01:16:40|40028.7|40008.7|40024.1|40004.1|40028.7|40008.7|40023.9|40003.9|13
1655860610000|2022-06-22 01:16:50|40024.3|40004.3|40028.9|40008.9|40029.1|40009.1|40024.1|40004.1|3
1655860620000|2022-06-22 01:17:00|40029.1|40009.1|40041.6|40021.6|40041.6|40021.6|40028.9|40008.9|5
1655860630000|2022-06-22 01:17:10|40044.1|40024.1|40049.1|40029.1|40056.4|40036.4|40044.1|40024.1|12
1655860640000|2022-06-22 01:17:20|40048.9|40028.9|40056.6|40036.6|40056.6|40036.6|40046.6|40026.6|7
1655860650000|2022-06-22 01:17:30|40061.6|40041.6|40081.4|40061.4|40081.4|40061.4|40061.6|40041.6|3
1655860660000|2022-06-22 01:17:40|40083.7|40063.7|40081.6|40061.6|40084.1|40064.1|40076.6|40056.6|6
1655860670000|2022-06-22 01:17:50|40084.1|40064.1|40086.8|40066.8|40086.8|40066.8|40081.8|40061.8|2
1655860680000|2022-06-22 01:18:00|40089.1|40069.1|40088.9|40068.9|40093.7|40073.7|40086.6|40066.6|4
1655860690000|2022-06-22 01:18:10|40084.1|40064.1|40071.6|40051.6|40084.1|40064.1|40071.6|40051.6|7
1655860700000|2022-06-22 01:18:20|40069.1|40049.1|40061.6|40041.6|40069.1|40049.1|40061.6|40041.6|3
1655860710000|2022-06-22 01:18:30|40058.9|40038.9|40053.9|40033.9|40058.9|40038.9|40051.4|40031.4|5
1655860720000|2022-06-22 01:18:40|40049.1|40029.1|40043.9|40023.9|40049.1|40029.1|40043.9|40023.9|12
1655860730000|2022-06-22 01:18:50|40041.8|40021.8|40036.6|40016.6|40041.8|40021.8|40036.6|40016.6|0
1655860740000|2022-06-22 01:19:00|40031.6|40011.6|40029.1|40009.1|40031.6|40011.6|40026.8|40006.8|7
1655860750000|2022-06-22 01:19:10|40029.3|40009.3|40024.3|40004.3|40034.1|40014.1|40024.3|40004.3|18
1655860760000|2022-06-22 01:19:20|40026.6|40006.6|40036.6|40016.6|40036.6|40016.6|40026.6|40006.6|3
1655860770000|2022-06-22 01:19:30|40034.3|40014.3|40031.8|40011.8|40036.6|40016.6|40031.8|40011.8|8
1655860780000|2022-06-22 01:19:40|40031.6|40011.6|40026.8|40006.8|40034.1|40014.1|40026.8|40006.8|4
1655860790000|2022-06-22 01:19:50|40026.4|40006.4|40026.6|40006.6|40026.6|40006.6|40021.6|40001.6|10
1655860800000|2022-06-22 01:20:00|40028.9|40008.9|40044.1|40024.1|40044.1|40024.1|40028.9|40008.9|7
1655860810000|2022-06-22 01:20:10|40048.9|40028.9|40046.2|40026.2|40051.6|40031.6|40041.6|40021.6|7
1655860820000|2022-06-22 01:20:20|40048.9|40028.9|40036.6|40016.6|40048.9|40028.9|40036.6|40016.6|4
1655860830000|2022-06-22 01:20:30|40034.1|40014.1|40039.3|40019.3|40041.6|40021.6|40034.1|40014.1|5
1655860840000|2022-06-22 01:20:40|40041.6|40021.6|40041.6|40021.6|40043.9|40023.9|40041.6|40021.6|0
1655860850000|2022-06-22 01:20:50|40044.1|40024.1|40053.9|40033.9|40053.9|40033.9|40044.1|40024.1|1
1655860860000|2022-06-22 01:21:00|40056.2|40036.2|40058.9|40038.9|40058.9|40038.9|40053.9|40033.9|1
1655860870000|2022-06-22 01:21:10|40056.6|40036.6|40056.6|40036.6|40056.6|40036.6|40053.9|40033.9|11
1655860880000|2022-06-22 01:21:20|40058.9|40038.9|40056.6|40036.6|40058.9|40038.9|40051.6|40031.6|4
1655860890000|2022-06-22 01:21:30|40058.9|40038.9|40061.6|40041.6|40061.6|40041.6|40056.6|40036.6|3
1655860900000|2022-06-22 01:21:40|40064.1|40044.1|40061.6|40041.6|40064.1|40044.1|40061.6|40041.6|1
1655860910000|2022-06-22 01:21:50|40064.3|40044.3|40054.1|40034.1|40066.6|40046.6|40054.1|40034.1|6
1655860920000|2022-06-22 01:22:00|40053.9|40033.9|40053.9|40033.9|40058.9|40038.9|40053.9|40033.9|7
1655860930000|2022-06-22 01:22:10|40051.6|40031.6|40051.6|40031.6|40051.6|40031.6|40051.6|40031.6|5
1655860940000|2022-06-22 01:22:20|40053.9|40033.9|40054.1|40034.1|40056.6|40036.6|40051.6|40031.6|6
1655860950000|2022-06-22 01:22:30|40051.8|40031.8|40044.1|40024.1|40051.8|40031.8|40044.1|40024.1|1
1655860960000|2022-06-22 01:22:40|40046.4|40026.4|40048.9|40028.9|40049.1|40029.1|40046.4|40026.4|2
1655860970000|2022-06-22 01:22:50|40048.7|40028.7|40043.9|40023.9|40048.7|40028.7|40043.9|40023.9|0
1655860980000|2022-06-22 01:23:00|40041.6|40021.6|40038.9|40018.9|40041.6|40021.6|40031.6|40011.6|12
1655860990000|2022-06-22 01:23:10|40036.6|40016.6|40046.4|40026.4|40046.4|40026.4|40036.6|40016.6|32
1655861000000|2022-06-22 01:23:20|40048.9|40028.9|40056.2|40036.2|40056.2|40036.2|40048.9|40028.9|5
1655861010000|2022-06-22 01:23:30|40056.4|40036.4|40056.4|40036.4|40056.4|40036.4|40056.4|40036.4|1
1655861020000|2022-06-22 01:23:40|40058.7|40038.7|40063.9|40043.9|40064.1|40044.1|40058.7|40038.7|6
1655861030000|2022-06-22 01:23:50|40066.2|40046.2|40068.5|40048.5|40068.5|40048.5|40066.2|40046.2|0
1655861040000|2022-06-22 01:24:00|40066.2|40046.2|40068.5|40048.5|40073.5|40053.5|40066.2|40046.2|12
1655861050000|2022-06-22 01:24:10|||||||||4
1655861060000|2022-06-22 01:24:20|40068.7|40048.7|40071.4|40051.4|40076.2|40056.2|40068.7|40048.7|5
1655861070000|2022-06-22 01:24:30|40073.7|40053.7|40071.2|40051.2|40073.7|40053.7|40071.2|40051.2|0
1655861080000|2022-06-22 01:24:40|40068.9|40048.9|40071.2|40051.2|40071.2|40051.2|40068.7|40048.7|1
1655861100000|2022-06-22 01:25:00|40068.9|40048.9|40078.7|40058.7|40078.7|40058.7|40066.2|40046.2|10
1655861110000|2022-06-22 01:25:10|40081.2|40061.2|40088.7|40068.7|40088.7|40068.7|40078.7|40058.7|3
1655861120000|2022-06-22 01:25:20|40088.9|40068.9|40086.2|40066.2|40091.2|40071.2|40086.2|40066.2|5
1655861130000|2022-06-22 01:25:30|40083.7|40063.7|40083.7|40063.7|40083.7|40063.7|40083.7|40063.7|0
1655861140000|2022-06-22 01:25:40|40083.5|40063.5|40083.9|40063.9|40083.9|40063.9|40083.5|40063.5|0
1655861150000|2022-06-22 01:25:50|40083.7|40063.7|40083.7|40063.7|40083.7|40063.7|40081.2|40061.2|0
1655861160000|2022-06-22 01:26:00|40086.2|40066.2|40088.5|40068.5|40088.7|40068.7|40086.2|40066.2|2
1655861170000|2022-06-22 01:26:10|40088.7|40068.7|40088.5|40068.5|40088.7|40068.7|40088.5|40068.5|0
1655861180000|2022-06-22 01:26:20|40086.2|40066.2|40083.7|40063.7|40086.2|40066.2|40083.7|40063.7|0
1655861190000|2022-06-22 01:26:30|40086|40066|40088.5|40068.5|40090.9|40070.9|40086|40066|1
1655861210000|2022-06-22 01:26:50|40088.7|40068.7|40083.9|40063.9|40088.7|40068.7|40083.9|40063.9|1
1655861220000|2022-06-22 01:27:00|40088.6|40068.6|40093.9|40073.9|40096.2|40076.2|40088.6|40068.6|3
1655861230000|2022-06-22 01:27:10|40096.2|40076.2|40093.7|40073.7|40096.4|40076.4|40093.7|40073.7|2
1655861240000|2022-06-22 01:27:20|40093.6|40073.6|40088.7|40068.7|40093.6|40073.6|40088.7|40068.7|2
1655861250000|2022-06-22 01:27:30|40084.1|40064.1|40099.1|40079.1|40099.1|40079.1|40084.1|40064.1|13
1655861260000|2022-06-22 01:27:40|40096.4|40076.4|40097.2|40077.2|40097.2|40077.2|40096.4|40076.4|16
1655861270000|2022-06-22 01:27:50|40097.4|40077.4|40104.7|40084.7|40106.8|40086.8|40097.2|40077.2|23
1655861280000|2022-06-22 01:28:00|40104.9|40084.9|40109.7|40089.7|40109.7|40089.7|40104.9|40084.9|0
1655861290000|2022-06-22 01:28:10|40104.9|40084.9|40102.6|40082.6|40107.6|40087.6|40102.6|40082.6|8
1655861300000|2022-06-22 01:28:20|40105.1|40085.1|40105.1|40085.1|40105.1|40085.1|40105.1|40085.1|1
1655861310000|2022-06-22 01:28:30|40102.4|40082.4|40095.3|40075.3|40102.4|40082.4|40095.3|40075.3|6
1655861320000|2022-06-22 01:28:40|40092.8|40072.8|40085.1|40065.1|40092.8|40072.8|40082.8|40062.8|5
1655861330000|2022-06-22 01:28:50|40085.3|40065.3|40087.8|40067.8|40087.8|40067.8|40085.1|40065.1|0
1655861340000|2022-06-22 01:29:00|40090.5|40070.5|40087.8|40067.8|40090.5|40070.5|40087.8|40067.8|2
1655861350000|2022-06-22 01:29:10|40085.5|40065.5|40080.3|40060.3|40087.8|40067.8|40080.3|40060.3|3
1655861360000|2022-06-22 01:29:20|40080.5|40060.5|40080.5|40060.5|40080.5|40060.5|40080.1|40060.1|2
1655861370000|2022-06-22 01:29:30|40082.8|40062.8|40080.3|40060.3|40082.8|40062.8|40080.3|40060.3|2
1655861380000|2022-06-22 01:29:40|40077.6|40057.6|40077.6|40057.6|40077.6|40057.6|40075.1|40055.1|38
1655861390000|2022-06-22 01:29:50|40079.9|40059.9|40080.1|40060.1|40080.1|40060.1|40077.4|40057.4|2
1655861400000|2022-06-22 01:30:00|40080.3|40060.3|40097.2|40077.2|40097.2|40077.2|40080.3|40060.3|18
1655861410000|2022-06-22 01:30:10|40097.4|40077.4|40105.1|40085.1|40107.4|40087.4|40097.4|40077.4|2
1655861420000|2022-06-22 01:30:20|40109.9|40089.9|40109.7|40089.7|40114.7|40094.7|40105.1|40085.1|6
1655861430000|2022-06-22 01:30:30|40107.4|40087.4|40107.4|40087.4|40107.4|40087.4|40107.4|40087.4|0
1655861440000|2022-06-22 01:30:40|40109.7|40089.7|40119.7|40099.7|40122.2|40102.2|40107.4|40087.4|3
1655861450000|2022-06-22 01:30:50|40120.1|40100.1|40119.5|40099.5|40127|40107|40119.5|40099.5|2
1655861460000|2022-06-22 01:31:00|40121.8|40101.8|40107.2|40087.2|40122|40102|40107.2|40087.2|0
1655861470000|2022-06-22 01:31:10|40107|40087|40102.2|40082.2|40107|40087|40097.6|40077.6|1
1655861480000|2022-06-22 01:31:20|40102.4|40082.4|40112.4|40092.4|40112.4|40092.4|40102.4|40082.4|3
1655861490000|2022-06-22 01:31:30|40114.7|40094.7|40117|40097|40122|40102|40114.7|40094.7|1
1655861500000|2022-06-22 01:31:40|40117.2|40097.2|40107|40087|40117.2|40097.2|40107|40087|1
1655861510000|2022-06-22 01:31:50|40104.7|40084.7|40102.2|40082.2|40104.7|40084.7|40099.7|40079.7|2
1655861520000|2022-06-22 01:32:00|40097.4|40077.4|40097|40077|40102.4|40082.4|40097|40077|5
1655861530000|2022-06-22 01:32:10|40094.7|40074.7|40082.2|40062.2|40094.7|40074.7|40082.2|40062.2|2
1655861540000|2022-06-22 01:32:20|40079.9|40059.9|40077|40057|40082|40062|40077|40057|2
1655861550000|2022-06-22 01:32:30|40076.8|40056.8|40067|40047|40076.8|40056.8|40067|40047|3
1655861560000|2022-06-22 01:32:40|40064.7|40044.7|40044.7|40024.7|40064.7|40044.7|40042.2|40022.2|8
1655861570000|2022-06-22 01:32:50|40044.5|40024.5|40052|40032|40052|40032|40044.5|40024.5|4
1655861580000|2022-06-22 01:33:00|40052.2|40032.2|40062|40042|40064.3|40044.3|40052.2|40032.2|1
1655861590000|2022-06-22 01:33:10|40059.7|40039.7|40059.3|40039.3|40062|40042|40057|40037|0
1655861600000|2022-06-22 01:33:20|40057|40037|40057|40037|40059.5|40039.5|40057|40037|2
1655861610000|2022-06-22 01:33:30|40057.2|40037.2|40064.4|40044.4|40064.4|40044.4|40057.2|40037.2|1
1655861620000|2022-06-22 01:33:40|40064.5|40044.5|40069.5|40049.5|40069.5|40049.5|40062|40042|1
1655861630000|2022-06-22 01:33:50|40069.7|40049.7|40059.5|40039.5|40072|40052|40059.5|40039.5|1
1655861640000|2022-06-22 01:34:00|40059.7|40039.7|40047|40027|40062|40042|40047|40027|5
1655861650000|2022-06-22 01:34:10|40046.9|40026.9|40047.2|40027.2|40047.2|40027.2|40046.9|40026.9|0
1655861660000|2022-06-22 01:34:20|40047|40027|40032|40012|40047|40027|40032|40012|9
1655861670000|2022-06-22 01:34:30|40034.5|40014.5|40029.5|40009.5|40034.5|40014.5|40024.4|40004.4|4
1655861680000|2022-06-22 01:34:40|40029.4|40009.4|40024.4|40004.4|40029.4|40009.4|40024.4|40004.4|4
1655861690000|2022-06-22 01:34:50|40024.5|40004.5|40027|40007|40027|40007|40019.4|39999.4|8
1655861700000|2022-06-22 01:35:00|40029.4|40009.4|40022|40002|40034.4|40014.4|40022|40002|8
1655861710000|2022-06-22 01:35:10|40024.4|40004.4|40022|40002|40024.5|40004.5|40022|40002|3
1655861720000|2022-06-22 01:35:20|40024.4|40004.4|40022.1|40002.1|40024.4|40004.4|40019.6|39999.6|3
1655861730000|2022-06-22 01:35:30|40024.4|40004.4|40019.7|39999.7|40024.4|40004.4|40019.6|39999.6|4
1655861740000|2022-06-22 01:35:40|40022.1|40002.1|40014.6|39994.6|40022.1|40002.1|40014.6|39994.6|19
1655861750000|2022-06-22 01:35:50|40017.1|39997.1|39969.6|39949.6|40019.6|39999.6|39969.6|39949.6|35
1655861760000|2022-06-22 01:36:00|39969.7|39949.7|39984.4|39964.4|39987.1|39967.1|39969.7|39949.7|14
1655861770000|2022-06-22 01:36:10|39982.1|39962.1|39992.4|39972.4|39992.4|39972.4|39982.1|39962.1|7
1655861780000|2022-06-22 01:36:20|39992.2|39972.2|39987.1|39967.1|39992.2|39972.2|39987.1|39967.1|8
1655861790000|2022-06-22 01:36:30|39982.2|39962.2|39977.1|39957.1|39982.2|39962.2|39977.1|39957.1|3
1655861800000|2022-06-22 01:36:40|39982.1|39962.1|39982.1|39962.1|39982.1|39962.1|39982.1|39962.1|2
1655861810000|2022-06-22 01:36:50|39982.2|39962.2|39989.6|39969.6|39991.9|39971.9|39982.2|39962.2|9
1655861820000|2022-06-22 01:37:00|39991.9|39971.9|39971.7|39951.7|39992.1|39972.1|39969.2|39949.2|16
1655861830000|2022-06-22 01:37:10|39971.5|39951.5|39971.9|39951.9|39971.9|39951.9|39966.9|39946.9|2
1655861840000|2022-06-22 01:37:20|39969.6|39949.6|39974.6|39954.6|39976.9|39956.9|39969.4|39949.4|3
1655861850000|2022-06-22 01:37:30|39974.4|39954.4|39974.4|39954.4|39974.6|39954.6|39972.1|39952.1|1
1655861860000|2022-06-22 01:37:40|39972.1|39952.1|39969.4|39949.4|39972.1|39952.1|39967.1|39947.1|3
1655861870000|2022-06-22 01:37:50|39967.1|39947.1|39959.4|39939.4|39967.1|39947.1|39956.9|39936.9|5
1655861880000|2022-06-22 01:38:00|39956.9|39936.9|39969.4|39949.4|39969.4|39949.4|39954.4|39934.4|4
1655861890000|2022-06-22 01:38:10|39964.4|39944.4|39959.4|39939.4|39964.4|39944.4|39959.4|39939.4|4
1655861900000|2022-06-22 01:38:20|39959.2|39939.2|39954.4|39934.4|39959.2|39939.2|39954.2|39934.2|2
1655861910000|2022-06-22 01:38:30|39954.2|39934.2|39957.1|39937.1|39957.1|39937.1|39947.1|39927.1|5
1655861920000|2022-06-22 01:38:40|39957.3|39937.3|39957.3|39937.3|39962.1|39942.1|39956.9|39936.9|4
1655861930000|2022-06-22 01:38:50|39957.1|39937.1|39957.1|39937.1|39957.1|39937.1|39957.1|39937.1|6
1655861940000|2022-06-22 01:39:00|39954.4|39934.4|39949.6|39929.6|39954.8|39934.8|39947.1|39927.1|25
1655861950000|2022-06-22 01:39:10|39949.4|39929.4|39914.4|39894.4|39949.6|39929.6|39914.4|39894.4|69
1655861960000|2022-06-22 01:39:20|39916.9|39896.9|39924.4|39904.4|39924.4|39904.4|39916.9|39896.9|10
1655861970000|2022-06-22 01:39:30|39924.6|39904.6|39921.7|39901.7|39926.9|39906.9|39921.7|39901.7|5
1655861980000|2022-06-22 01:39:40|39921.5|39901.5|39918.8|39898.8|39924|39904|39918.8|39898.8|2
1655861990000|2022-06-22 01:39:50|39916.3|39896.3|39911.5|39891.5|39916.3|39896.3|39904.2|39884.2|16
1655862000000|2022-06-22 01:40:00|39909|39889|39916.9|39896.9|39916.9|39896.9|39896.7|39876.7|43
1655862010000|2022-06-22 01:40:10|39919.2|39899.2|39899.4|39879.4|39919.2|39899.2|39899.4|39879.4|39
1655862020000|2022-06-22 01:40:20|39904.2|39884.2|39901.7|39881.7|39906.5|39886.5|39901.7|39881.7|7
1655862030000|2022-06-22 01:40:30|39901.5|39881.5|39883.8|39863.8|39901.5|39881.5|39883.8|39863.8|10
1655862040000|2022-06-22 01:40:40|39884|39864|39886.7|39866.7|39889.2|39869.2|39881.9|39861.9|22
1655862050000|2022-06-22 01:40:50|39886.9|39866.9|39886.7|39866.7|39889.4|39869.4|39886.7|39866.7|6
1655862060000|2022-06-22 01:41:00|39889|39869|39864.8|39844.8|39889|39869|39862.3|39842.3|31
1655862070000|2022-06-22 01:41:10|39867.1|39847.1|39877.1|39857.1|39879.8|39859.8|39867.1|39847.1|11
1655862080000|2022-06-22 01:41:20|39874.8|39854.8|39874.8|39854.8|39882.1|39862.1|39874.4|39854.4|5
1655862090000|2022-06-22 01:41:30|39869.4|39849.4|39857.1|39837.1|39869.6|39849.6|39856.9|39836.9|5
1655862100000|2022-06-22 01:41:40|39859.6|39839.6|39847.1|39827.1|39859.6|39839.6|39847.1|39827.1|4
1655862110000|2022-06-22 01:41:50|39854.8|39834.8|39854.8|39834.8|39862.1|39842.1|39849.6|39829.6|16
1655862120000|2022-06-22 01:42:00|39857.5|39837.5|39860.2|39840.2|39867.5|39847.5|39857.5|39837.5|4
1655862130000|2022-06-22 01:42:10|39860|39840|39862.3|39842.3|39862.3|39842.3|39860|39840|0
1655862140000|2022-06-22 01:42:20|39860|39840|39869.8|39849.8|39869.8|39849.8|39859.8|39839.8|7
1655862150000|2022-06-22 01:42:30|39870|39850|39874.8|39854.8|39880.2|39860.2|39870|39850|11
1655862160000|2022-06-22 01:42:40|39872.5|39852.5|39887.1|39867.1|39887.1|39867.1|39870.2|39850.2|5
1655862170000|2022-06-22 01:42:50|39884.8|39864.8|39887.3|39867.3|39887.3|39867.3|39884.8|39864.8|1
1655862180000|2022-06-22 01:43:00|39885|39865|39880|39860|39885|39865|39877.5|39857.5|5
1655862190000|2022-06-22 01:43:10|39882.5|39862.5|39885|39865|39887.5|39867.5|39882.5|39862.5|6
1655862200000|2022-06-22 01:43:20|39882.7|39862.7|39887.5|39867.5|39887.5|39867.5|39882.5|39862.5|2
1655862210000|2022-06-22 01:43:30|39887.1|39867.1|39884.8|39864.8|39887.1|39867.1|39882.5|39862.5|5
1655862220000|2022-06-22 01:43:40|39885|39865|39877.5|39857.5|39885.2|39865.2|39877.5|39857.5|4
1655862230000|2022-06-22 01:43:50|39875.2|39855.2|39877.5|39857.5|39880|39860|39875.2|39855.2|1
1655862240000|2022-06-22 01:44:00|39877.3|39857.3|39860.2|39840.2|39877.3|39857.3|39860|39840|18
1655862250000|2022-06-22 01:44:10|39860|39840|39845.2|39825.2|39860|39840|39845.2|39825.2|6
1655862260000|2022-06-22 01:44:20|39850|39830|39855|39835|39857.3|39837.3|39849.8|39829.8|8
1655862270000|2022-06-22 01:44:30|39857.3|39837.3|39867.5|39847.5|39870|39850|39857.3|39837.3|15
1655862280000|2022-06-22 01:44:40|39867.7|39847.7|39865.2|39845.2|39870|39850|39865.2|39845.2|2
1655862290000|2022-06-22 01:44:50|39860.2|39840.2|39855.2|39835.2|39860.2|39840.2|39852.9|39832.9|11
1655862300000|2022-06-22 01:45:00|39857.9|39837.9|39870.4|39850.4|39870.4|39850.4|39857.9|39837.9|23
1655862310000|2022-06-22 01:45:10|39870.2|39850.2|39887.5|39867.5|39887.5|39867.5|39870.2|39850.2|11
1655862320000|2022-06-22 01:45:20|39890.2|39870.2|39897.5|39877.5|39900|39880|39890.2|39870.2|8
1655862330000|2022-06-22 01:45:30|39895.2|39875.2|39900|39880|39900|39880|39895.2|39875.2|2
1655862340000|2022-06-22 01:45:40|39905|39885|39909.8|39889.8|39910.2|39890.2|39905|39885|11
1655862350000|2022-06-22 01:45:50|39909.6|39889.6|39907.5|39887.5|39909.6|39889.6|39905.2|39885.2|2
1655862360000|2022-06-22 01:46:00|39905.2|39885.2|39905|39885|39907.5|39887.5|39900|39880|7
1655862370000|2022-06-22 01:46:10|39905.2|39885.2|39902.3|39882.3|39905.2|39885.2|39902.3|39882.3|1
1655862380000|2022-06-22 01:46:20|39899.6|39879.6|39899.8|39879.8|39899.8|39879.8|39899.6|39879.6|1
1655862390000|2022-06-22 01:46:30|39900|39880|39929.6|39909.6|39934.4|39914.4|39900|39880|10
1655862400000|2022-06-22 01:46:40|39929.8|39909.8|39937.1|39917.1|39937.5|39917.5|39929.8|39909.8|9
1655862410000|2022-06-22 01:46:50|39937.3|39917.3|39934.6|39914.6|39937.3|39917.3|39932.3|39912.3|5
1655862420000|2022-06-22 01:47:00|39934.4|39914.4|39929.4|39909.4|39934.6|39914.6|39929.4|39909.4|16
1655862430000|2022-06-22 01:47:10|39927.1|39907.1|39924.8|39904.8|39927.1|39907.1|39924.6|39904.6|1
1655862440000|2022-06-22 01:47:20|39927.1|39907.1|39929.4|39909.4|39929.6|39909.6|39924.6|39904.6|0
1655862450000|2022-06-22 01:47:30|39927.1|39907.1|39924.8|39904.8|39927.3|39907.3|39924.6|39904.6|1
1655862460000|2022-06-22 01:47:40|39924.4|39904.4|39917.3|39897.3|39924.4|39904.4|39917.1|39897.1|2
1655862470000|2022-06-22 01:47:50|39919.8|39899.8|39909.4|39889.4|39919.8|39899.8|39909.4|39889.4|4
1655862480000|2022-06-22 01:48:00|39907.1|39887.1|39909.8|39889.8|39914.4|39894.4|39907.1|39887.1|1
1655862490000|2022-06-22 01:48:10|39909.6|39889.6|39919.8|39899.8|39919.8|39899.8|39909.6|39889.6|2
1655862500000|2022-06-22 01:48:20|39922.1|39902.1|39917.3|39897.3|39922.1|39902.1|39917.3|39897.3|3
1655862510000|2022-06-22 01:48:30|39917.5|39897.5|39919.8|39899.8|39920.2|39900.2|39917.5|39897.5|2
1655862520000|2022-06-22 01:48:40|39920.2|39900.2|39927.5|39907.5|39930|39910|39920.2|39900.2|1
1655862530000|2022-06-22 01:48:50|39924.8|39904.8|39917.5|39897.5|39924.8|39904.8|39917.5|39897.5|1
1655862540000|2022-06-22 01:49:00|39920.2|39900.2|39930|39910|39930|39910|39915.2|39895.2|3
1655862550000|2022-06-22 01:49:10|39930.2|39910.2|39942.5|39922.5|39944.8|39924.8|39930.2|39910.2|3
1655862560000|2022-06-22 01:49:20|39944.8|39924.8|39952.7|39932.7|39952.7|39932.7|39944.8|39924.8|7
1655862570000|2022-06-22 01:49:30|39957.5|39937.5|39962.5|39942.5|39962.5|39942.5|39955.2|39935.2|8
1655862580000|2022-06-22 01:49:40|39960.2|39940.2|39954.8|39934.8|39960.2|39940.2|39952.5|39932.5|3
1655862590000|2022-06-22 01:49:50|39952.5|39932.5|39950.2|39930.2|39952.5|39932.5|39947.9|39927.9|0
1655862600000|2022-06-22 01:50:00|39952.5|39932.5|39950|39930|39954.8|39934.8|39950|39930|2
1655862610000|2022-06-22 01:50:10|39952.5|39932.5|39949.8|39929.8|39954.8|39934.8|39949.8|39929.8|3
1655862620000|2022-06-22 01:50:20|39947.5|39927.5|39950|39930|39952.3|39932.3|39947.3|39927.3|1
1655862630000|2022-06-22 01:50:30|39952.5|39932.5|39967.3|39947.3|39967.5|39947.5|39952.5|39932.5|18
1655862640000|2022-06-22 01:50:40|39965|39945|39970|39950|39972.5|39952.5|39964.8|39944.8|8
1655862650000|2022-06-22 01:50:50|39967.5|39947.5|39955.2|39935.2|39967.5|39947.5|39955.2|39935.2|9
1655862660000|2022-06-22 01:51:00|39955|39935|39942.5|39922.5|39955|39935|39939.8|39919.8|4
1655862670000|2022-06-22 01:51:10|39942.7|39922.7|39942.5|39922.5|39945|39925|39940|39920|4
1655862680000|2022-06-22 01:51:20|39940|39920|39932.5|39912.5|39940|39920|39932.5|39912.5|10
1655862690000|2022-06-22 01:51:30|39934.8|39914.8|39937.3|39917.3|39939.6|39919.6|39934.8|39914.8|0
1655862700000|2022-06-22 01:51:40|39937.7|39917.7|39940.2|39920.2|39940.2|39920.2|39937.7|39917.7|17
1655862710000|2022-06-22 01:51:50|39940|39920|39940|39920|39940|39920|39940|39920|2
1655862720000|2022-06-22 01:52:00|39937.7|39917.7|39938.1|39918.1|39940.4|39920.4|39937.7|39917.7|3
1655862730000|2022-06-22 01:52:10|39937.9|39917.9|39937.9|39917.9|39938.1|39918.1|39937.7|39917.7|1
1655862740000|2022-06-22 01:52:20|39937.7|39917.7|39927.9|39907.9|39937.7|39917.7|39927.9|39907.9|3
1655862750000|2022-06-22 01:52:30|39932.5|39912.5|39937.9|39917.9|39937.9|39917.9|39932.5|39912.5|1
1655862760000|2022-06-22 01:52:40|39940.2|39920.2|39932.5|39912.5|39940.2|39920.2|39932.5|39912.5|6
1655862770000|2022-06-22 01:52:50|39930.2|39910.2|39937.5|39917.5|39937.5|39917.5|39930.2|39910.2|2
1655862780000|2022-06-22 01:53:00|39935.2|39915.2|39935.4|39915.4|39935.4|39915.4|39932.7|39912.7|1
1655862790000|2022-06-22 01:53:10|39935.6|39915.6|39945.4|39925.4|39945.4|39925.4|39935.6|39915.6|2
1655862800000|2022-06-22 01:53:20|39945.6|39925.6|39955.2|39935.2|39955.2|39935.2|39945.6|39925.6|1
1655862810000|2022-06-22 01:53:30|39957.9|39937.9|39970.2|39950.2|39970.4|39950.4|39957.9|39937.9|14
1655862820000|2022-06-22 01:53:40|39972.5|39952.5|39965.2|39945.2|39972.5|39952.5|39965|39945|3
1655862830000|2022-06-22 01:53:50|39960.2|39940.2|39960.2|39940.2|39960.2|39940.2|39960.2|39940.2|2
1655862840000|2022-06-22 01:54:00|39957.9|39937.9|39950.2|39930.2|39957.9|39937.9|39947.9|39927.9|2
1655862850000|2022-06-22 01:54:10|39947.7|39927.7|39950.2|39930.2|39950.2|39930.2|39945.4|39925.4|1
1655862860000|2022-06-22 01:54:20|39950.4|39930.4|39955.2|39935.2|39957.5|39937.5|39950.4|39930.4|2
1655862870000|2022-06-22 01:54:30|39954.8|39934.8|39952.5|39932.5|39954.8|39934.8|39952.5|39932.5|0
1655862880000|2022-06-22 01:54:40|39952.3|39932.3|39952.3|39932.3|39952.5|39932.5|39952.3|39932.3|1
1655862890000|2022-06-22 01:54:50|39952.5|39932.5|39952.3|39932.3|39952.7|39932.7|39952.3|39932.3|0
1655862900000|2022-06-22 01:55:00|39952.5|39932.5|39955.2|39935.2|39955.2|39935.2|39950.4|39930.4|4
1655862910000|2022-06-22 01:55:10|39952.9|39932.9|39952.5|39932.5|39952.9|39932.9|39952.5|39932.5|0
1655862920000|2022-06-22 01:55:20|39955|39935|39942.7|39922.7|39955.2|39935.2|39942.7|39922.7|1
1655862930000|2022-06-22 01:55:30|39942.5|39922.5|39937.5|39917.5|39942.5|39922.5|39937.5|39917.5|3
1655862940000|2022-06-22 01:55:40|39937.3|39917.3|39935|39915|39937.3|39917.3|39930.2|39910.2|0
1655862950000|2022-06-22 01:55:50|39935.2|39915.2|39935.2|39915.2|39940|39920|39935.2|39915.2|5
1655862960000|2022-06-22 01:56:00|39935|39915|39925.2|39905.2|39935|39915|39922.7|39902.7|3
1655862970000|2022-06-22 01:56:10|39927.7|39907.7|39937.7|39917.7|39937.7|39917.7|39927.7|39907.7|4
1655862980000|2022-06-22 01:56:20|39937.9|39917.9|39937.9|39917.9|39940.4|39920.4|39937.9|39917.9|0
1655862990000|2022-06-22 01:56:30|39937.7|39917.7|39937.9|39917.9|39937.9|39917.9|39937.7|39917.7|0
1655863000000|2022-06-22 01:56:40|39938.1|39918.1|39937.9|39917.9|39940.4|39920.4|39937.9|39917.9|0
1655863010000|2022-06-22 01:56:50|39940.2|39920.2|39940.6|39920.6|39940.6|39920.6|39940.2|39920.2|1
1655863030000|2022-06-22 01:57:10|39940.8|39920.8|39943.3|39923.3|39945.6|39925.6|39940.8|39920.8|10
1655863040000|2022-06-22 01:57:20|39943.1|39923.1|39938.3|39918.3|39943.1|39923.1|39938.3|39918.3|0
1655863050000|2022-06-22 01:57:30|39940.8|39920.8|39946|39926|39946|39926|39940.8|39920.8|6
1655863060000|2022-06-22 01:57:40|39948.3|39928.3|39951|39931|39951|39931|39948.3|39928.3|0
1655863070000|2022-06-22 01:57:50|39951.2|39931.2|39951|39931|39953.7|39933.7|39951|39931|0
1655863080000|2022-06-22 01:58:00|39948.7|39928.7|39933.5|39913.5|39951|39931|39933.3|39913.3|4
1655863090000|2022-06-22 01:58:10|39931|39911|39921|39901|39931|39911|39921|39901|2
1655863100000|2022-06-22 01:58:20|39923.3|39903.3|39923.3|39903.3|39923.5|39903.5|39918.3|39898.3|6
1655863110000|2022-06-22 01:58:30|39925.6|39905.6|39921|39901|39925.6|39905.6|39921|39901|4
1655863120000|2022-06-22 01:58:40|39921.2|39901.2|39921.2|39901.2|39923.5|39903.5|39921.2|39901.2|0
1655863130000|2022-06-22 01:58:50|39923.5|39903.5|39906.7|39886.7|39923.7|39903.7|39906.7|39886.7|20
1655863140000|2022-06-22 01:59:00|39904.2|39884.2|39909.6|39889.6|39909.6|39889.6|39904.2|39884.2|2
1655863150000|2022-06-22 01:59:10|39912.1|39892.1|39907.1|39887.1|39912.1|39892.1|39907.1|39887.1|3
1655863160000|2022-06-22 01:59:20|39912.1|39892.1|39919.4|39899.4|39919.4|39899.4|39912.1|39892.1|12
1655863170000|2022-06-22 01:59:30|39916.7|39896.7|39916.7|39896.7|39916.7|39896.7|39916.7|39896.7|0
1655863180000|2022-06-22 01:59:40|39914.2|39894.2|39907.1|39887.1|39914.2|39894.2|39907.1|39887.1|0
1655863190000|2022-06-22 01:59:50|39909.4|39889.4|39911.7|39891.7|39911.7|39891.7|39907.1|39887.1|5
1655863200000|2022-06-22 02:00:00|39906.7|39886.7|39909.2|39889.2|39909.2|39889.2|39906.4|39886.4|19
1655863210000|2022-06-22 02:00:10|39911.7|39891.7|39911.7|39891.7|39919.1|39899.1|39909.2|39889.2|14
1655863220000|2022-06-22 02:00:20|39914.1|39894.1|39919.1|39899.1|39919.1|39899.1|39914.1|39894.1|8
1655863230000|2022-06-22 02:00:30|39916.7|39896.7|39922.5|39902.5|39922.5|39902.5|39916.7|39896.7|10
1655863240000|2022-06-22 02:00:40|39922.7|39902.7|39939.4|39919.4|39939.4|39919.4|39922.7|39902.7|1
1655863250000|2022-06-22 02:00:50|39942.1|39922.1|39949.4|39929.4|39949.4|39929.4|39942.1|39922.1|3
1655863260000|2022-06-22 02:01:00|39944.4|39924.4|39946.9|39926.9|39949.4|39929.4|39944.4|39924.4|4
1655863270000|2022-06-22 02:01:10|39946.8|39926.8|39943.9|39923.9|39946.9|39926.9|39943.9|39923.9|6
1655863280000|2022-06-22 02:01:20|39943.7|39923.7|39946.6|39926.6|39946.8|39926.8|39936.8|39916.8|3
1655863290000|2022-06-22 02:01:30|39946.4|39926.4|39944.3|39924.3|39946.6|39926.6|39944.1|39924.1|0
1655863300000|2022-06-22 02:01:40|39946.6|39926.6|39951.6|39931.6|39951.6|39931.6|39944.3|39924.3|7
1655863310000|2022-06-22 02:01:50|39953.9|39933.9|39954.4|39934.4|39954.4|39934.4|39953.9|39933.9|2
1655863320000|2022-06-22 02:02:00|39952.1|39932.1|39954.6|39934.6|39954.6|39934.6|39952.1|39932.1|1
1655863330000|2022-06-22 02:02:10|39954.8|39934.8|39954.4|39934.4|39954.8|39934.8|39952.1|39932.1|1
1655863340000|2022-06-22 02:02:20|39954.6|39934.6|39959.4|39939.4|39964.3|39944.3|39954.6|39934.6|2
1655863350000|2022-06-22 02:02:30|39961.9|39941.9|39964.3|39944.3|39964.3|39944.3|39961.8|39941.8|1
1655863360000|2022-06-22 02:02:40|39961.8|39941.8|39961.8|39941.8|39961.8|39941.8|39961.8|39941.8|0
1655863370000|2022-06-22 02:02:50|39964.1|39944.1|39964.3|39944.3|39964.3|39944.3|39964.1|39944.1|1
1655863380000|2022-06-22 02:03:00|39966.8|39946.8|39971.8|39951.8|39976.8|39956.8|39966.8|39946.8|7
1655863390000|2022-06-22 02:03:10|39969.1|39949.1|39969.1|39949.1|39974.3|39954.3|39966.8|39946.8|11
1655863400000|2022-06-22 02:03:20|39968.9|39948.9|39969.1|39949.1|39969.1|39949.1|39964.3|39944.3|10
1655863410000|2022-06-22 02:03:30|39971.4|39951.4|39964.1|39944.1|39971.4|39951.4|39964.1|39944.1|6
1655863420000|2022-06-22 02:03:40|39966.6|39946.6|39963.7|39943.7|39966.6|39946.6|39961.4|39941.4|1
1655863430000|2022-06-22 02:03:50|39961.4|39941.4|39963.9|39943.9|39963.9|39943.9|39961.2|39941.2|2
1655863440000|2022-06-22 02:04:00|39966.2|39946.2|39959.3|39939.3|39966.2|39946.2|39959.3|39939.3|8
1655863450000|2022-06-22 02:04:10|39961.6|39941.6|39957|39937|39961.6|39941.6|39957|39937|1
1655863460000|2022-06-22 02:04:20|39959.3|39939.3|39964.3|39944.3|39966.6|39946.6|39959.3|39939.3|4
1655863470000|2022-06-22 02:04:30|39962|39942|39961.6|39941.6|39962|39942|39961.6|39941.6|0
1655863480000|2022-06-22 02:04:40|39959.1|39939.1|39964.5|39944.5|39964.5|39944.5|39959.1|39939.1|11
1655863490000|2022-06-22 02:04:50|39966.8|39946.8|39969.5|39949.5|39969.5|39949.5|39966.8|39946.8|0
1655863500000|2022-06-22 02:05:00|39969.6|39949.6|39969.1|39949.1|39969.6|39949.6|39966.6|39946.6|0
1655863510000|2022-06-22 02:05:10|39968.9|39948.9|39966.6|39946.6|39968.9|39948.9|39964.1|39944.1|2
1655863520000|2022-06-22 02:05:20|39966.8|39946.8|39971.4|39951.4|39973.9|39953.9|39966.8|39946.8|10
1655863530000|2022-06-22 02:05:30|39973.7|39953.7|39974.1|39954.1|39976.4|39956.4|39973.7|39953.7|2
1655863540000|2022-06-22 02:05:40|39974.3|39954.3|39969.1|39949.1|39976.6|39956.6|39969.1|39949.1|7
1655863550000|2022-06-22 02:05:50|39966.8|39946.8|39964.1|39944.1|39966.8|39946.8|39964.1|39944.1|0
1655863560000|2022-06-22 02:06:00|39963.9|39943.9|39961.6|39941.6|39963.9|39943.9|39959.1|39939.1|3
1655863570000|2022-06-22 02:06:10|39961.8|39941.8|39961.6|39941.6|39964.3|39944.3|39961.6|39941.6|1
1655863580000|2022-06-22 02:06:20|39956.4|39936.4|39939.1|39919.1|39956.4|39936.4|39934.3|39914.3|15
1655863590000|2022-06-22 02:06:30|39936.6|39916.6|39936.8|39916.8|39939.1|39919.1|39934.1|39914.1|2
1655863600000|2022-06-22 02:06:40|39939.3|39919.3|39936.6|39916.6|39939.5|39919.5|39936.6|39916.6|4
1655863610000|2022-06-22 02:06:50|39934.3|39914.3|39929.1|39909.1|39936.6|39916.6|39929.1|39909.1|0
1655863620000|2022-06-22 02:07:00|39931.4|39911.4|39934.1|39914.1|39939.1|39919.1|39929.1|39909.1|1
1655863630000|2022-06-22 02:07:10|39933.9|39913.9|39931.6|39911.6|39933.9|39913.9|39931.6|39911.6|0
1655863640000|2022-06-22 02:07:20|39931.8|39911.8|39929.1|39909.1|39931.8|39911.8|39929.1|39909.1|5
1655863650000|2022-06-22 02:07:30|39931.4|39911.4|39929.1|39909.1|39931.4|39911.4|39929.1|39909.1|0
1655863660000|2022-06-22 02:07:40|39931.4|39911.4|39931.4|39911.4|39931.4|39911.4|39929.1|39909.1|1
1655863670000|2022-06-22 02:07:50|39931.2|39911.2|39926.4|39906.4|39931.2|39911.2|39926.4|39906.4|4
1655863680000|2022-06-22 02:08:00|39926.2|39906.2|39914.3|39894.3|39926.2|39906.2|39911.6|39891.6|4
1655863690000|2022-06-22 02:08:10|39914.1|39894.1|39901.4|39881.4|39916.4|39896.4|39901.4|39881.4|6
1655863700000|2022-06-22 02:08:20|39901.2|39881.2|39903.7|39883.7|39903.7|39883.7|39896.4|39876.4|5
1655863710000|2022-06-22 02:08:30|39903.9|39883.9|39908.7|39888.7|39908.9|39888.9|39901.6|39881.6|12
1655863720000|2022-06-22 02:08:40|39906.2|39886.2|39906.4|39886.4|39906.6|39886.6|39906|39886|7
1655863730000|2022-06-22 02:08:50|39906.8|39886.8|39913.7|39893.7|39916|39896|39906.8|39886.8|2
1655863740000|2022-06-22 02:09:00|39916|39896|39926|39906|39926|39906|39913.7|39893.7|13
1655863750000|2022-06-22 02:09:10|39926.4|39906.4|39923.7|39903.7|39931.2|39911.2|39923.7|39903.7|3
1655863760000|2022-06-22 02:09:20|39918.7|39898.7|39918.7|39898.7|39918.7|39898.7|39916.2|39896.2|3
1655863770000|2022-06-22 02:09:30|39916.4|39896.4|39911.2|39891.2|39916.4|39896.4|39911.2|39891.2|5
1655863780000|2022-06-22 02:09:40|39911.4|39891.4|39911.4|39891.4|39911.4|39891.4|39911.4|39891.4|1
1655863790000|2022-06-22 02:09:50|39916.2|39896.2|39916.2|39896.2|39916.2|39896.2|39916.2|39896.2|3
1655863800000|2022-06-22 02:10:00|39913.7|39893.7|39906.2|39886.2|39913.7|39893.7|39906|39886|2
1655863810000|2022-06-22 02:10:10|39906.4|39886.4|39908.7|39888.7|39908.7|39888.7|39906.2|39886.2|5
1655863820000|2022-06-22 02:10:20|39908.9|39888.9|39906.2|39886.2|39913.5|39893.5|39906.2|39886.2|6
1655863830000|2022-06-22 02:10:30|39905.8|39885.8|39906|39886|39906|39886|39905.8|39885.8|5
1655863840000|2022-06-22 02:10:40|39903.5|39883.5|39901|39881|39903.5|39883.5|39901|39881|3
1655863850000|2022-06-22 02:10:50|39898.7|39878.7|39901|39881|39901.2|39881.2|39898.7|39878.7|1
1655863860000|2022-06-22 02:11:00|39901.2|39881.2|39918.9|39898.9|39918.9|39898.9|39901.2|39881.2|7
1655863870000|2022-06-22 02:11:10|39916.4|39896.4|39916.4|39896.4|39916.4|39896.4|39916.4|39896.4|1
1655863880000|2022-06-22 02:11:20|39918.9|39898.9|39921.4|39901.4|39921.4|39901.4|39918.9|39898.9|2
1655863890000|2022-06-22 02:11:30|39921.2|39901.2|39923.5|39903.5|39923.5|39903.5|39921.2|39901.2|0
1655863900000|2022-06-22 02:11:40|39923.7|39903.7|39936.2|39916.2|39936.2|39916.2|39923.7|39903.7|5
1655863910000|2022-06-22 02:11:50|39936.4|39916.4|39936.2|39916.2|39936.4|39916.4|39936.2|39916.2|1
1655863920000|2022-06-22 02:12:00|39936|39916|39928.9|39908.9|39936|39916|39923.5|39903.5|1
1655863930000|2022-06-22 02:12:10|39931.2|39911.2|39933.5|39913.5|39933.5|39913.5|39931.2|39911.2|1
1655863940000|2022-06-22 02:12:20|39936.2|39916.2|39938.5|39918.5|39938.5|39918.5|39936.2|39916.2|0
1655863950000|2022-06-22 02:12:30|39936|39916|39930.6|39910.6|39936|39916|39928.3|39908.3|6
1655863960000|2022-06-22 02:12:40|39928.3|39908.3|39918.3|39898.3|39928.3|39908.3|39915.8|39895.8|2
1655863970000|2022-06-22 02:12:50|39918.5|39898.5|39920.8|39900.8|39920.8|39900.8|39918.5|39898.5|1
1655863980000|2022-06-22 02:13:00|39923.1|39903.1|39925.8|39905.8|39925.8|39905.8|39923.1|39903.1|4
1655863990000|2022-06-22 02:13:10|39928.1|39908.1|39933.1|39913.1|39933.1|39913.1|39925.8|39905.8|2
1655864000000|2022-06-22 02:13:20|39933.3|39913.3|39933.3|39913.3|39935.6|39915.6|39930.8|39910.8|1
1655864010000|2022-06-22 02:13:30|39933.1|39913.1|39920.8|39900.8|39933.3|39913.3|39920.8|39900.8|1
1655864020000|2022-06-22 02:13:40|39921|39901|39923.3|39903.3|39925.8|39905.8|39921|39901|2
1655864040000|2022-06-22 02:14:00|39925.6|39905.6|39937.9|39917.9|39937.9|39917.9|39925.6|39905.6|7
1655864050000|2022-06-22 02:14:10|39935.6|39915.6|39938.3|39918.3|39940.6|39920.6|39935.6|39915.6|4
1655864060000|2022-06-22 02:14:20|39940.6|39920.6|39940.8|39920.8|39940.8|39920.8|39938.1|39918.1|0
1655864070000|2022-06-22 02:14:30|39943.1|39923.1|39943.3|39923.3|39943.3|39923.3|39942.9|39922.9|3
1655864080000|2022-06-22 02:14:40|39942.9|39922.9|39942.9|39922.9|39943.1|39923.1|39942.9|39922.9|0
1655864090000|2022-06-22 02:14:50|39940.6|39920.6|39947.7|39927.7|39947.7|39927.7|39940.6|39920.6|4
1655864100000|2022-06-22 02:15:00|39945.2|39925.2|39942.9|39922.9|39945.2|39925.2|39942.9|39922.9|3
1655864110000|2022-06-22 02:15:10|39940.6|39920.6|39940.2|39920.2|39940.6|39920.6|39940.2|39920.2|0
1655864120000|2022-06-22 02:15:20|39937.9|39917.9|39935.2|39915.2|39940.2|39920.2|39935.2|39915.2|2
1655864130000|2022-06-22 02:15:30|39932.9|39912.9|39932.9|39912.9|39935.2|39915.2|39932.9|39912.9|0
1655864140000|2022-06-22 02:15:40|39930.6|39910.6|39930|39910|39930.6|39910.6|39930|39910|0
1655864160000|2022-06-22 02:16:00|39927.7|39907.7|39922.9|39902.9|39927.7|39907.7|39920.6|39900.6|5
1655864170000|2022-06-22 02:16:10|39925.2|39905.2|39937.9|39917.9|39937.9|39917.9|39922.9|39902.9|3
1655864180000|2022-06-22 02:16:20|39940.2|39920.2|39939.8|39919.8|39940.2|39920.2|39935.2|39915.2|8
1655864190000|2022-06-22 02:16:30|39940|39920|39940|39920|39940|39920|39937.5|39917.5|0
1655864200000|2022-06-22 02:16:40|39940.2|39920.2|39945|39925|39945|39925|39940.2|39920.2|0
1655864210000|2022-06-22 02:16:50|||||||||1
1655864220000|2022-06-22 02:17:00|39947.3|39927.3|39965|39945|39965|39945|39947.3|39927.3|6
1655864230000|2022-06-22 02:17:10|39967.5|39947.5|39974.6|39954.6|39974.6|39954.6|39967.3|39947.3|0
1655864240000|2022-06-22 02:17:20|39974.8|39954.8|39974.8|39954.8|39977.3|39957.3|39972.5|39952.5|1
1655864250000|2022-06-22 02:17:30|39977.3|39957.3|39975.2|39955.2|39977.3|39957.3|39972.3|39952.3|8
1655864260000|2022-06-22 02:17:40|39977.5|39957.5|39977.5|39957.5|39977.5|39957.5|39977.5|39957.5|0
1655864270000|2022-06-22 02:17:50|39977.3|39957.3|39977.3|39957.3|39977.7|39957.7|39977.3|39957.3|4
1655864280000|2022-06-22 02:18:00|39977.1|39957.1|39962.1|39942.1|39977.1|39957.1|39962.1|39942.1|12
1655864290000|2022-06-22 02:18:10|39962.3|39942.3|39962.1|39942.1|39967.1|39947.1|39959.8|39939.8|6
1655864300000|2022-06-22 02:18:20|39957.3|39937.3|39962.9|39942.9|39962.9|39942.9|39957.3|39937.3|5
1655864310000|2022-06-22 02:18:30|39962.7|39942.7|39962.5|39942.5|39962.7|39942.7|39962.5|39942.5|0
1655864320000|2022-06-22 02:18:40|39962.7|39942.7|39961.9|39941.9|39965.2|39945.2|39961.9|39941.9|4
1655864330000|2022-06-22 02:18:50|39959.4|39939.4|39954.8|39934.8|39959.4|39939.4|39954.4|39934.4|1
1655864340000|2022-06-22 02:19:00|39957.3|39937.3|39957.1|39937.1|39957.3|39937.3|39957.1|39937.1|0
1655864350000|2022-06-22 02:19:10|39959.8|39939.8|39959.8|39939.8|39959.8|39939.8|39957.1|39937.1|0
1655864360000|2022-06-22 02:19:20|39962.1|39942.1|39969.4|39949.4|39974.4|39954.4|39962.1|39942.1|3
1655864370000|2022-06-22 02:19:30|39969.6|39949.6|39969.4|39949.4|39969.6|39949.6|39969.4|39949.4|1
1655864380000|2022-06-22 02:19:40|39967.1|39947.1|39967.1|39947.1|39967.1|39947.1|39967.1|39947.1|0
1655864390000|2022-06-22 02:19:50|||||||||4
1655864400000|2022-06-22 02:20:00|39964.8|39944.8|39964.8|39944.8|39965|39945|39962.3|39942.3|21
1655864420000|2022-06-22 02:20:20|39960|39940|39960|39940|39960|39940|39960|39940|0
1655864430000|2022-06-22 02:20:30|39960.2|39940.2|39967.3|39947.3|39967.3|39947.3|39960.2|39940.2|1
1655864440000|2022-06-22 02:20:40|39967.5|39947.5|39967.5|39947.5|39970.2|39950.2|39967.5|39947.5|5
1655864450000|2022-06-22 02:20:50|39967.9|39947.9|39967.5|39947.5|39967.9|39947.9|39967.5|39947.5|0
1655864460000|2022-06-22 02:21:00|39967.9|39947.9|39970.2|39950.2|39970.2|39950.2|39967.5|39947.5|1
1655864470000|2022-06-22 02:21:10|39970|39950|39965.2|39945.2|39970.2|39950.2|39965.2|39945.2|0
1655864480000|2022-06-22 02:21:20|39965|39945|39965|39945|39965|39945|39965|39945|0
1655864490000|2022-06-22 02:21:30|39965.2|39945.2|39970|39950|39970|39950|39965.2|39945.2|1
1655864500000|2022-06-22 02:21:40|39972.3|39952.3|39972.5|39952.5|39972.5|39952.5|39972.3|39952.3|3
1655864510000|2022-06-22 02:21:50|39975|39955|39977.3|39957.3|39977.3|39957.3|39975|39955|0
1655864520000|2022-06-22 02:22:00|39979.6|39959.6|39975|39955|39979.8|39959.8|39975|39955|0
1655864530000|2022-06-22 02:22:10|39974.8|39954.8|39977.5|39957.5|39977.5|39957.5|39974.8|39954.8|9
1655864540000|2022-06-22 02:22:20|39975.2|39955.2|39975.2|39955.2|39977.5|39957.5|39975.2|39955.2|0
1655864550000|2022-06-22 02:22:30|39977.5|39957.5|39977.5|39957.5|39977.5|39957.5|39975.2|39955.2|0
1655864570000|2022-06-22 02:22:50|39975.2|39955.2|39980|39960|39980|39960|39975.2|39955.2|0
1655864580000|2022-06-22 02:23:00|||||||||3
1655864590000|2022-06-22 02:23:10|39984.8|39964.8|39984.6|39964.6|39984.8|39964.8|39984.6|39964.6|0
1655864600000|2022-06-22 02:23:20|39986.9|39966.9|39984.8|39964.8|39987.1|39967.1|39984.4|39964.4|5
1655864610000|2022-06-22 02:23:30|39984.6|39964.6|39984.6|39964.6|39984.6|39964.6|39984.4|39964.4|0
1655864620000|2022-06-22 02:23:40|39987.1|39967.1|39987.1|39967.1|39987.1|39967.1|39987.1|39967.1|0
1655864630000|2022-06-22 02:23:50|39989.8|39969.8|39992.5|39972.5|39992.5|39972.5|39989.8|39969.8|1
1655864640000|2022-06-22 02:24:00|39994.6|39974.6|39987.1|39967.1|39994.6|39974.6|39987.1|39967.1|2
1655864650000|2022-06-22 02:24:10|39989.4|39969.4|39987.1|39967.1|39989.6|39969.6|39987.1|39967.1|0
1655864680000|2022-06-22 02:24:40|39984.8|39964.8|39989.8|39969.8|39989.8|39969.8|39984.8|39964.8|0
1655864690000|2022-06-22 02:24:50|39987.3|39967.3|39989.8|39969.8|39992.1|39972.1|39987.3|39967.3|7
1655864700000|2022-06-22 02:25:00|39991.9|39971.9|39992.1|39972.1|39994.4|39974.4|39989.6|39969.6|2
1655864710000|2022-06-22 02:25:10|39992.3|39972.3|39994.6|39974.6|39994.8|39974.8|39992.3|39972.3|2
1655864720000|2022-06-22 02:25:20|39992.3|39972.3|39989.8|39969.8|39994.6|39974.6|39989.8|39969.8|0
1655864730000|2022-06-22 02:25:30|39987.1|39967.1|39987.1|39967.1|39987.1|39967.1|39987.1|39967.1|0
1655864740000|2022-06-22 02:25:40|39986.9|39966.9|39984.4|39964.4|39986.9|39966.9|39984.4|39964.4|2
1655864750000|2022-06-22 02:25:50|39981.7|39961.7|39977.1|39957.1|39981.7|39961.7|39976.7|39956.7|0
1655864760000|2022-06-22 02:26:00|39976.9|39956.9|39974.4|39954.4|39976.9|39956.9|39972.1|39952.1|0
1655864780000|2022-06-22 02:26:20|39972.1|39952.1|39969.2|39949.2|39972.1|39952.1|39969.2|39949.2|1
1655864790000|2022-06-22 02:26:30|39969.4|39949.4|39974.4|39954.4|39974.4|39954.4|39967.1|39947.1|2
1655864800000|2022-06-22 02:26:40|39974.6|39954.6|39982.1|39962.1|39982.1|39962.1|39974.6|39954.6|0
1655864810000|2022-06-22 02:26:50|39979.4|39959.4|39982.1|39962.1|39982.1|39962.1|39979.4|39959.4|0
1655864820000|2022-06-22 02:27:00|39982.3|39962.3|39984.6|39964.6|39984.6|39964.6|39982.3|39962.3|0
1655864830000|2022-06-22 02:27:10|39986.9|39966.9|39989.4|39969.4|39989.4|39969.4|39986.9|39966.9|1
1655864840000|2022-06-22 02:27:20|39984.6|39964.6|39984.6|39964.6|39989.4|39969.4|39984.6|39964.6|0
1655864850000|2022-06-22 02:27:30|39986.9|39966.9|39984.6|39964.6|39986.9|39966.9|39984.4|39964.4|7
1655864860000|2022-06-22 02:27:40|39986.9|39966.9|39986.9|39966.9|39989.2|39969.2|39986.9|39966.9|0
1655864870000|2022-06-22 02:27:50|39989.4|39969.4|39989.4|39969.4|39989.4|39969.4|39986.7|39966.7|1
1655864880000|2022-06-22 02:28:00|39989.2|39969.2|39984.4|39964.4|39989.2|39969.2|39981.9|39961.9|11
1655864890000|2022-06-22 02:28:10|39981.9|39961.9|39984.4|39964.4|39984.4|39964.4|39981.7|39961.7|1
1655864900000|2022-06-22 02:28:20|39984.2|39964.2|39984.6|39964.6|39984.6|39964.6|39981.7|39961.7|0
1655864910000|2022-06-22 02:28:30|39982.1|39962.1|39982.1|39962.1|39984.6|39964.6|39982.1|39962.1|6
1655864920000|2022-06-22 02:28:40|39979.6|39959.6|39979.4|39959.4|39982.1|39962.1|39979.4|39959.4|0
1655864930000|2022-06-22 02:28:50|39979.2|39959.2|39974.4|39954.4|39979.2|39959.2|39974.4|39954.4|4
1655864950000|2022-06-22 02:29:10|39969.6|39949.6|39967.1|39947.1|39969.6|39949.6|39967.1|39947.1|2
1655864960000|2022-06-22 02:29:20|39964.6|39944.6|39969.4|39949.4|39969.4|39949.4|39964.6|39944.6|0
1655864970000|2022-06-22 02:29:30|39969.6|39949.6|39969.4|39949.4|39969.6|39949.6|39966.9|39946.9|0
1655864980000|2022-06-22 02:29:40|39969.2|39949.2|39971.9|39951.9|39971.9|39951.9|39966.9|39946.9|2
1655864990000|2022-06-22 02:29:50|39966.9|39946.9|39967.1|39947.1|39967.1|39947.1|39966.9|39946.9|3
1655865000000|2022-06-22 02:30:00|39969.4|39949.4|39961.9|39941.9|39971.5|39951.5|39954.6|39934.6|15
1655865010000|2022-06-22 02:30:10|39962.1|39942.1|39964.4|39944.4|39966.9|39946.9|39962.1|39942.1|0
1655865020000|2022-06-22 02:30:20|39961.9|39941.9|39961.7|39941.7|39961.9|39941.9|39961.7|39941.7|1
1655865030000|2022-06-22 02:30:30|39959.2|39939.2|39959.2|39939.2|39959.2|39939.2|39954.2|39934.2|3
1655865040000|2022-06-22 02:30:40|39959.4|39939.4|39964.4|39944.4|39964.4|39944.4|39959.4|39939.4|1
1655865050000|2022-06-22 02:30:50|39964.2|39944.2|39961.7|39941.7|39964.2|39944.2|39961.7|39941.7|6
1655865060000|2022-06-22 02:31:00|39959.4|39939.4|39961.9|39941.9|39966.7|39946.7|39956.5|39936.5|14
1655865070000|2022-06-22 02:31:10|39961.7|39941.7|39966.4|39946.4|39966.5|39946.5|39956.5|39936.5|7
1655865080000|2022-06-22 02:31:20|39964|39944|39964.2|39944.2|39969.2|39949.2|39964|39944|6
1655865090000|2022-06-22 02:31:30|39959.2|39939.2|39961.9|39941.9|39961.9|39941.9|39959.2|39939.2|6
1655865100000|2022-06-22 02:31:40|39964.4|39944.4|39964.4|39944.4|39964.4|39944.4|39964.4|39944.4|2
1655865120000|2022-06-22 02:32:00|39962.1|39942.1|39959.4|39939.4|39962.1|39942.1|39959.4|39939.4|5
1655865130000|2022-06-22 02:32:10|39959.6|39939.6|39961.9|39941.9|39964.4|39944.4|39959.4|39939.4|0
1655865140000|2022-06-22 02:32:20|39962.1|39942.1|39961.9|39941.9|39962.1|39942.1|39961.9|39941.9|0
1655865150000|2022-06-22 02:32:30|39962.1|39942.1|39964.4|39944.4|39964.4|39944.4|39961.9|39941.9|2
1655865160000|2022-06-22 02:32:40|39966.7|39946.7|39966.7|39946.7|39969.2|39949.2|39964.4|39944.4|3
1655865170000|2022-06-22 02:32:50|39969.2|39949.2|39964.4|39944.4|39969.2|39949.2|39964.4|39944.4|7
1655865180000|2022-06-22 02:33:00|39964.2|39944.2|39959.6|39939.6|39964.4|39944.4|39957.1|39937.1|4
1655865190000|2022-06-22 02:33:10|39961.9|39941.9|39969.4|39949.4|39969.4|39949.4|39961.9|39941.9|1
1655865200000|2022-06-22 02:33:20|39966.9|39946.9|39969.4|39949.4|39969.4|39949.4|39964.6|39944.6|3
1655865210000|2022-06-22 02:33:30|39969.2|39949.2|39971.9|39951.9|39971.9|39951.9|39964.6|39944.6|6
1655865220000|2022-06-22 02:33:40|39976.9|39956.9|39974.4|39954.4|39976.9|39956.9|39974.4|39954.4|1
1655865230000|2022-06-22 02:33:50|39974.6|39954.6|39969.4|39949.4|39974.6|39954.6|39969.4|39949.4|4
1655865240000|2022-06-22 02:34:00|39966.9|39946.9|39959.4|39939.4|39966.9|39946.9|39956.9|39936.9|3
1655865250000|2022-06-22 02:34:10|39959.6|39939.6|39977.1|39957.1|39977.1|39957.1|39959.6|39939.6|6
1655865260000|2022-06-22 02:34:20|39974.6|39954.6|39982.1|39962.1|39982.1|39962.1|39974.6|39954.6|3
1655865270000|2022-06-22 02:34:30|39982.3|39962.3|39999.4|39979.4|39999.4|39979.4|39982.1|39962.1|12
1655865280000|2022-06-22 02:34:40|39997.1|39977.1|39989.4|39969.4|39997.1|39977.1|39989.4|39969.4|1
1655865290000|2022-06-22 02:34:50|39989.6|39969.6|39992.5|39972.5|39992.5|39972.5|39989.4|39969.4|0
1655865300000|2022-06-22 02:35:00|39994.8|39974.8|40007.1|39987.1|40007.1|39987.1|39994.8|39974.8|7
1655865310000|2022-06-22 02:35:10|40011.7|39991.7|40016.7|39996.7|40016.7|39996.7|40011.7|39991.7|8
1655865320000|2022-06-22 02:35:20|40016.9|39996.9|40021.7|40001.7|40024.2|40004.2|40016.9|39996.9|7
1655865330000|2022-06-22 02:35:30|40024.2|40004.2|40023.9|40003.9|40024.2|40004.2|40023.9|40003.9|2
1655865340000|2022-06-22 02:35:40|40021.6|40001.6|40014.2|39994.2|40024.2|40004.2|40014.1|39994.1|9
1655865350000|2022-06-22 02:35:50|40016.6|39996.6|40019.1|39999.1|40019.2|39999.2|40014.2|39994.2|5
1655865360000|2022-06-22 02:36:00|40018.9|39998.9|40011.7|39991.7|40018.9|39998.9|40009.2|39989.2|3
1655865370000|2022-06-22 02:36:10|40011.6|39991.6|40014.1|39994.1|40014.1|39994.1|40011.6|39991.6|1
1655865380000|2022-06-22 02:36:20|40014.2|39994.2|40019.2|39999.2|40019.2|39999.2|40014.2|39994.2|1
1655865390000|2022-06-22 02:36:30|40016.7|39996.7|40009.1|39989.1|40019.1|39999.1|40009.1|39989.1|3
1655865400000|2022-06-22 02:36:40|40008.9|39988.9|40001.4|39981.4|40008.9|39988.9|40001.4|39981.4|3
1655865410000|2022-06-22 02:36:50|40001.2|39981.2|39996.4|39976.4|40001.2|39981.2|39996.4|39976.4|3
1655865420000|2022-06-22 02:37:00|39994.1|39974.1|39989.3|39969.3|39994.1|39974.1|39989.3|39969.3|3
1655865430000|2022-06-22 02:37:10|39991.8|39971.8|40009.3|39989.3|40009.3|39989.3|39991.8|39971.8|6
1655865440000|2022-06-22 02:37:20|40011.6|39991.6|40014.1|39994.1|40014.1|39994.1|40009.1|39989.1|6
1655865450000|2022-06-22 02:37:30|40011.8|39991.8|40014.3|39994.3|40016.8|39996.8|40009.4|39989.4|4
1655865460000|2022-06-22 02:37:40|40011.9|39991.9|40016.8|39996.8|40016.8|39996.8|40009.4|39989.4|3
1655865470000|2022-06-22 02:37:50|40019.1|39999.1|40021.8|40001.8|40021.8|40001.8|40016.8|39996.8|1
1655865480000|2022-06-22 02:38:00|40021.6|40001.6|40014.1|39994.1|40021.6|40001.6|40011.6|39991.6|4
1655865490000|2022-06-22 02:38:10|40014.3|39994.3|40014.1|39994.1|40016.6|39996.6|40014.1|39994.1|0
1655865500000|2022-06-22 02:38:20|40014.3|39994.3|40009.3|39989.3|40014.3|39994.3|40009.1|39989.1|4
1655865510000|2022-06-22 02:38:30|40011.6|39991.6|40009.3|39989.3|40011.6|39991.6|40009.3|39989.3|1
1655865520000|2022-06-22 02:38:40|40006.8|39986.8|40006.6|39986.6|40006.8|39986.8|40006.6|39986.6|0
1655865530000|2022-06-22 02:38:50|40004.3|39984.3|40006.6|39986.6|40006.6|39986.6|40001.8|39981.8|8
1655865540000|2022-06-22 02:39:00|40009.1|39989.1|39996.4|39976.4|40009.1|39989.1|39996.2|39976.2|13
1655865550000|2022-06-22 02:39:10|39996.2|39976.2|40003.7|39983.7|40003.7|39983.7|39996.2|39976.2|4
1655865560000|2022-06-22 02:39:20|40006|39986|40008.9|39988.9|40008.9|39988.9|40003.7|39983.7|0
1655865570000|2022-06-22 02:39:30|40011.2|39991.2|40018.9|39998.9|40018.9|39998.9|40011.2|39991.2|3
1655865580000|2022-06-22 02:39:40|40019.1|39999.1|40026.2|40006.2|40026.2|40006.2|40018.9|39998.9|2
1655865590000|2022-06-22 02:39:50|40023.9|40003.9|40023.9|40003.9|40023.9|40003.9|40023.9|40003.9|0
1655865600000|2022-06-22 02:40:00|40026.4|40006.4|40023.7|40003.7|40026.4|40006.4|40023.7|40003.7|2
1655865610000|2022-06-22 02:40:10|40023.9|40003.9|40021.4|40001.4|40026.4|40006.4|40021.4|40001.4|0
1655865620000|2022-06-22 02:40:20|40021.6|40001.6|40019.5|39999.5|40021.6|40001.6|40011.6|39991.6|4
1655865630000|2022-06-22 02:40:30|40019.1|39999.1|40016.6|39996.6|40021.4|40001.4|40016.6|39996.6|0
1655865640000|2022-06-22 02:40:40|40016.2|39996.2|40014.1|39994.1|40016.4|39996.4|40011.6|39991.6|17
1655865650000|2022-06-22 02:40:50|40011.8|39991.8|40016.6|39996.6|40016.6|39996.6|40011.6|39991.6|15
1655865660000|2022-06-22 02:41:00|40013.9|39993.9|40011.4|39991.4|40013.9|39993.9|40008.9|39988.9|3
1655865670000|2022-06-22 02:41:10|40011.8|39991.8|40014.5|39994.5|40014.5|39994.5|40011.8|39991.8|10
1655865680000|2022-06-22 02:41:20|40014.6|39994.6|40021.6|40001.6|40021.6|40001.6|40014.5|39994.5|5
1655865690000|2022-06-22 02:41:30|40023.9|40003.9|40026.4|40006.4|40031.8|40011.8|40023.9|40003.9|10
1655865700000|2022-06-22 02:41:40|40021.4|40001.4|40021.4|40001.4|40021.4|40001.4|40021.4|40001.4|1
1655865710000|2022-06-22 02:41:50|40021.2|40001.2|40018.9|39998.9|40021.2|40001.2|40018.9|39998.9|0
1655865720000|2022-06-22 02:42:00|40016.6|39996.6|39996.4|39976.4|40016.6|39996.6|39996.4|39976.4|8
1655865730000|2022-06-22 02:42:10|39996.6|39976.6|39994.5|39974.5|40001.6|39981.6|39994.5|39974.5|4
1655865740000|2022-06-22 02:42:20|39996.8|39976.8|39984.3|39964.3|39996.8|39976.8|39984.3|39964.3|6
1655865750000|2022-06-22 02:42:30|39984.1|39964.1|39973.9|39953.9|39984.3|39964.3|39969.1|39949.1|16
1655865760000|2022-06-22 02:42:40|39974.1|39954.1|39964.3|39944.3|39974.1|39954.1|39961.6|39941.6|8
1655865770000|2022-06-22 02:42:50|39964.1|39944.1|39976.8|39956.8|39976.8|39956.8|39964.1|39944.1|1
1655865780000|2022-06-22 02:43:00|39979.1|39959.1|39979.3|39959.3|39979.3|39959.3|39979.1|39959.1|4
1655865790000|2022-06-22 02:43:10|39979.5|39959.5|39982|39962|39984.3|39964.3|39979.5|39959.5|5
1655865800000|2022-06-22 02:43:20|39981.8|39961.8|39976.8|39956.8|39981.8|39961.8|39976.8|39956.8|4
1655865810000|2022-06-22 02:43:30|39976.4|39956.4|39974.3|39954.3|39976.8|39956.8|39974.3|39954.3|3
1655865820000|2022-06-22 02:43:40|39974.1|39954.1|39977|39957|39977|39957|39974.1|39954.1|6
1655865830000|2022-06-22 02:43:50|39979.5|39959.5|39979.5|39959.5|39982|39962|39979.5|39959.5|1
1655865840000|2022-06-22 02:44:00|39977|39957|39979.3|39959.3|39981.8|39961.8|39974.5|39954.5|6
1655865850000|2022-06-22 02:44:10|39979.1|39959.1|39959.5|39939.5|39979.1|39959.1|39956.8|39936.8|11
1655865860000|2022-06-22 02:44:20|39959.3|39939.3|39962|39942|39962|39942|39959.3|39939.3|4
1655865870000|2022-06-22 02:44:30|39964.5|39944.5|39976.8|39956.8|39976.8|39956.8|39964.5|39944.5|5
1655865880000|2022-06-22 02:44:40|39977|39957|39974.5|39954.5|39977|39957|39974.5|39954.5|6
1655865890000|2022-06-22 02:44:50|39969.5|39949.5|39964.3|39944.3|39969.5|39949.5|39964.3|39944.3|6
1655865900000|2022-06-22 02:45:00|39964.1|39944.1|39944.5|39924.5|39964.1|39944.1|39944.5|39924.5|19
1655865910000|2022-06-22 02:45:10|39959.3|39939.3|39959.5|39939.5|39967|39947|39951.8|39931.8|38
1655865920000|2022-06-22 02:45:20|39959.7|39939.7|39971.8|39951.8|39971.8|39951.8|39959.5|39939.5|6
1655865930000|2022-06-22 02:45:30|39969.5|39949.5|39964.5|39944.5|39969.5|39949.5|39964.5|39944.5|4
1655865940000|2022-06-22 02:45:40|39966.8|39946.8|39971.8|39951.8|39971.8|39951.8|39964.5|39944.5|0
1655865950000|2022-06-22 02:45:50|39974.1|39954.1|39967|39947|39974.1|39954.1|39967|39947|0
1655865960000|2022-06-22 02:46:00|39969.5|39949.5|39956.8|39936.8|39969.5|39949.5|39954.1|39934.1|4
1655865970000|2022-06-22 02:46:10|39956.6|39936.6|39954.9|39934.9|39957.2|39937.2|39952.2|39932.2|2
1655865980000|2022-06-22 02:46:20|39957.2|39937.2|39959.5|39939.5|39959.5|39939.5|39957.2|39937.2|0
1655865990000|2022-06-22 02:46:30|39957.2|39937.2|39971.6|39951.6|39971.6|39951.6|39957.2|39937.2|1
1655866000000|2022-06-22 02:46:40|39974.1|39954.1|39974.3|39954.3|39974.3|39954.3|39969.5|39949.5|4
1655866010000|2022-06-22 02:46:50|39974.5|39954.5|39971.8|39951.8|39974.5|39954.5|39971.8|39951.8|1
1655866020000|2022-06-22 02:47:00|39971.6|39951.6|39969.1|39949.1|39971.6|39951.6|39964.3|39944.3|5
1655866030000|2022-06-22 02:47:10|39964.3|39944.3|39969.1|39949.1|39969.3|39949.3|39964.1|39944.1|1
1655866040000|2022-06-22 02:47:20|39964.1|39944.1|39964.1|39944.1|39964.1|39944.1|39964.1|39944.1|1
1655866050000|2022-06-22 02:47:30|39964.5|39944.5|39966.6|39946.6|39969.3|39949.3|39964.5|39944.5|3
1655866060000|2022-06-22 02:47:40|39966.4|39946.4|39959.3|39939.3|39966.4|39946.4|39959.3|39939.3|1
1655866070000|2022-06-22 02:47:50|39959.1|39939.1|39961.8|39941.8|39961.8|39941.8|39954.5|39934.5|2
1655866080000|2022-06-22 02:48:00|39959.1|39939.1|39956.6|39936.6|39959.1|39939.1|39954.1|39934.1|4
1655866090000|2022-06-22 02:48:10|39959.1|39939.1|39954.1|39934.1|39959.1|39939.1|39954.1|39934.1|0
1655866100000|2022-06-22 02:48:20|39951.8|39931.8|39944.3|39924.3|39951.8|39931.8|39944.3|39924.3|2
1655866110000|2022-06-22 02:48:30|39944.1|39924.1|39939.1|39919.1|39944.3|39924.3|39936.6|39916.6|3
1655866120000|2022-06-22 02:48:40|39936.8|39916.8|39936.8|39916.8|39936.8|39916.8|39936.8|39916.8|0
1655866130000|2022-06-22 02:48:50|39939.1|39919.1|39936.8|39916.8|39939.3|39919.3|39934.3|39914.3|3
1655866140000|2022-06-22 02:49:00|39939.1|39919.1|39941.8|39921.8|39949.1|39929.1|39936.8|39916.8|14
1655866150000|2022-06-22 02:49:10|39941.6|39921.6|39946.4|39926.4|39946.4|39926.4|39939.3|39919.3|2
1655866160000|2022-06-22 02:49:20|39948.7|39928.7|39939.3|39919.3|39948.9|39928.9|39939.1|39919.1|6
1655866170000|2022-06-22 02:49:30|39939.1|39919.1|39939.3|39919.3|39939.3|39919.3|39939.1|39919.1|0
1655866180000|2022-06-22 02:49:40|39941.6|39921.6|39939.1|39919.1|39944.1|39924.1|39934.3|39914.3|3
1655866190000|2022-06-22 02:49:50|39938.9|39918.9|39934.3|39914.3|39939.1|39919.1|39934.3|39914.3|4
1655866200000|2022-06-22 02:50:00|39934.5|39914.5|39934.3|39914.3|39936.6|39916.6|39934.1|39914.1|5
1655866210000|2022-06-22 02:50:10|39936.6|39916.6|39936.6|39916.6|39936.6|39916.6|39934.1|39914.1|1
1655866220000|2022-06-22 02:50:20|39934.3|39914.3|39934.1|39914.1|39934.3|39914.3|39934.1|39914.1|0
1655866230000|2022-06-22 02:50:30|39936.6|39916.6|39934.1|39914.1|39936.6|39916.6|39934.1|39914.1|0
1655866250000|2022-06-22 02:50:50|39931.8|39911.8|39934.1|39914.1|39934.3|39914.3|39931.8|39911.8|5
1655866260000|2022-06-22 02:51:00|39934.3|39914.3|39939.1|39919.1|39939.1|39919.1|39934.1|39914.1|1
1655866270000|2022-06-22 02:51:10|39936.8|39916.8|39934.3|39914.3|39936.8|39916.8|39934.3|39914.3|0
1655866280000|2022-06-22 02:51:20|39936.6|39916.6|39936.8|39916.8|39939.3|39919.3|39934.1|39914.1|10
1655866290000|2022-06-22 02:51:30|39939.1|39919.1|39941.4|39921.4|39941.4|39921.4|39938.9|39918.9|3
1655866300000|2022-06-22 02:51:40|39941.2|39921.2|39943.9|39923.9|39943.9|39923.9|39938.9|39918.9|4
1655866310000|2022-06-22 02:51:50|39941.4|39921.4|39941.4|39921.4|39943.9|39923.9|39941.4|39921.4|0
1655866320000|2022-06-22 02:52:00|||||||||2
1655866330000|2022-06-22 02:52:10|39941.2|39921.2|39941.2|39921.2|39941.4|39921.4|39941.2|39921.2|2
1655866340000|2022-06-22 02:52:20|39938.9|39918.9|39926.4|39906.4|39941.2|39921.2|39926.4|39906.4|7
1655866350000|2022-06-22 02:52:30|39926.2|39906.2|39921.2|39901.2|39928.7|39908.7|39921.2|39901.2|3
1655866360000|2022-06-22 02:52:40|39918.9|39898.9|39928.7|39908.7|39928.7|39908.7|39918.9|39898.9|1
1655866370000|2022-06-22 02:52:50|39923.7|39903.7|39926|39906|39926.2|39906.2|39923.7|39903.7|1
1655866380000|2022-06-22 02:53:00|39923.9|39903.9|39933.7|39913.7|39933.7|39913.7|39923.7|39903.7|3
1655866390000|2022-06-22 02:53:10|39928.7|39908.7|39928.7|39908.7|39928.7|39908.7|39923.9|39903.9|3
1655866400000|2022-06-22 02:53:20|39931.2|39911.2|39941.4|39921.4|39941.4|39921.4|39931.2|39911.2|5
1655866410000|2022-06-22 02:53:30|39941.6|39921.6|39943.7|39923.7|39948.5|39928.5|39941.4|39921.4|1
1655866420000|2022-06-22 02:53:40|39943.9|39923.9|39934.1|39914.1|39948.7|39928.7|39934.1|39914.1|3
1655866430000|2022-06-22 02:53:50|39936.4|39916.4|39933.7|39913.7|39936.4|39916.4|39928.7|39908.7|0
1655866440000|2022-06-22 02:54:00|39931.4|39911.4|39918.5|39898.5|39931.4|39911.4|39918.5|39898.5|13
1655866450000|2022-06-22 02:54:10|39918.7|39898.7|39921|39901|39921|39901|39918.7|39898.7|2
1655866460000|2022-06-22 02:54:20|39921.2|39901.2|39921.2|39901.2|39923.5|39903.5|39918.7|39898.7|2
1655866470000|2022-06-22 02:54:30|39918.9|39898.9|39916.2|39896.2|39918.9|39898.9|39916.2|39896.2|0
1655866480000|2022-06-22 02:54:40|39913.9|39893.9|39913.9|39893.9|39918.7|39898.7|39913.7|39893.7|2
1655866490000|2022-06-22 02:54:50|39916.4|39896.4|39913.9|39893.9|39916.4|39896.4|39913.7|39893.7|1
1655866500000|2022-06-22 02:55:00|39913.7|39893.7|39901.2|39881.2|39913.7|39893.7|39901.2|39881.2|19
1655866510000|2022-06-22 02:55:10|39896.2|39876.2|39883.9|39863.9|39898.9|39878.9|39883.9|39863.9|18
1655866520000|2022-06-22 02:55:20|39883.7|39863.7|39896|39876|39896|39876|39881.2|39861.2|18
1655866530000|2022-06-22 02:55:30|39896.4|39876.4|39893.5|39873.5|39898.7|39878.7|39893.3|39873.3|5
1655866540000|2022-06-22 02:55:40|39891|39871|39898.7|39878.7|39898.9|39878.9|39891|39871|24
1655866550000|2022-06-22 02:55:50|39898.9|39878.9|39903.7|39883.7|39903.7|39883.7|39898.5|39878.5|11
1655866560000|2022-06-22 02:56:00|39898.9|39878.9|39903.9|39883.9|39903.9|39883.9|39894.1|39874.1|7
1655866570000|2022-06-22 02:56:10|39903.7|39883.7|39898.7|39878.7|39903.7|39883.7|39896.4|39876.4|1
1655866580000|2022-06-22 02:56:20|39898.5|39878.5|39898.7|39878.7|39898.7|39878.7|39893.9|39873.9|5
1655866590000|2022-06-22 02:56:30|39896.2|39876.2|39896.4|39876.4|39898.7|39878.7|39896.2|39876.2|3
1655866600000|2022-06-22 02:56:40|39898.7|39878.7|39901.4|39881.4|39901.4|39881.4|39898.7|39878.7|6
1655866610000|2022-06-22 02:56:50|39901.6|39881.6|39908.7|39888.7|39908.7|39888.7|39901.4|39881.4|0
1655866620000|2022-06-22 02:57:00|39906.2|39886.2|39906.2|39886.2|39906.2|39886.2|39906.2|39886.2|8
1655866630000|2022-06-22 02:57:10|39889.1|39869.1|39889.1|39869.1|39889.1|39869.1|39886.6|39866.6|2
1655866640000|2022-06-22 02:57:20|39888.9|39868.9|39888.9|39868.9|39889.1|39869.1|39886.6|39866.6|2
1655866650000|2022-06-22 02:57:30|39884.1|39864.1|39876.4|39856.4|39886.4|39866.4|39876.4|39856.4|5
1655866660000|2022-06-22 02:57:40|39878.7|39858.7|39878.9|39858.9|39878.9|39858.9|39878.7|39858.7|0
1655866670000|2022-06-22 02:57:50|39879.1|39859.1|39879.1|39859.1|39879.1|39859.1|39879.1|39859.1|1
1655866680000|2022-06-22 02:58:00|39878.9|39858.9|39861.2|39841.2|39878.9|39858.9|39861.2|39841.2|11
1655866690000|2022-06-22 02:58:10|39861|39841|39856.6|39836.6|39861.2|39841.2|39851.4|39831.4|6
1655866700000|2022-06-22 02:58:20|39859.1|39839.1|39858.7|39838.7|39861.4|39841.4|39858.7|39838.7|0
1655866710000|2022-06-22 02:58:30|39858.9|39838.9|39861.4|39841.4|39863.7|39843.7|39858.7|39838.7|0
1655866720000|2022-06-22 02:58:40|39863.7|39843.7|39861.4|39841.4|39863.9|39843.9|39861.4|39841.4|0
1655866730000|2022-06-22 02:58:50|39863.9|39843.9|39866.2|39846.2|39866.4|39846.4|39863.9|39843.9|1
1655866740000|2022-06-22 02:59:00|39863.9|39843.9|39871.4|39851.4|39873.9|39853.9|39863.9|39843.9|5
1655866750000|2022-06-22 02:59:10|39873.7|39853.7|39876.2|39856.2|39876.2|39856.2|39873.7|39853.7|4
1655866760000|2022-06-22 02:59:20|39873.9|39853.9|39873.9|39853.9|39876.2|39856.2|39873.9|39853.9|1
1655866770000|2022-06-22 02:59:30|39878.7|39858.7|39893.7|39873.7|39893.7|39873.7|39878.7|39858.7|7
1655866780000|2022-06-22 02:59:40|39896|39876|39896.2|39876.2|39896.2|39876.2|39896|39876|2
1655866790000|2022-06-22 02:59:50|39898.7|39878.7|39901|39881|39906|39886|39898.7|39878.7|7
1655866800000|2022-06-22 03:00:00|39900.6|39880.6|39893.7|39873.7|39900.6|39880.6|39888.5|39868.5|13
1655866810000|2022-06-22 03:00:10|39896|39876|39891.2|39871.2|39896|39876|39891|39871|4
1655866820000|2022-06-22 03:00:20|39891.4|39871.4|39893.7|39873.7|39893.7|39873.7|39891.2|39871.2|6
1655866840000|2022-06-22 03:00:40|39896.2|39876.2|39903.5|39883.5|39903.9|39883.9|39896.2|39876.2|1
1655866850000|2022-06-22 03:00:50|39905.8|39885.8|39906|39886|39906|39886|39903.3|39883.3|2
1655866860000|2022-06-22 03:01:00|39905.8|39885.8|39898.5|39878.5|39905.8|39885.8|39898.3|39878.3|6
1655866870000|2022-06-22 03:01:10|39898.3|39878.3|39898.3|39878.3|39898.7|39878.7|39898.3|39878.3|0
1655866880000|2022-06-22 03:01:20|39898.7|39878.7|39905.8|39885.8|39905.8|39885.8|39898.5|39878.5|3
1655866890000|2022-06-22 03:01:30|39906.2|39886.2|39908.7|39888.7|39908.7|39888.7|39906.2|39886.2|0
1655866900000|2022-06-22 03:01:40|39908.5|39888.5|39905.8|39885.8|39908.5|39888.5|39903.5|39883.5|4
1655866910000|2022-06-22 03:01:50|39903.7|39883.7|39906|39886|39908.3|39888.3|39903.5|39883.5|1
1655866920000|2022-06-22 03:02:00|39905.8|39885.8|39923.3|39903.3|39933.1|39913.1|39903.5|39883.5|28
1655866930000|2022-06-22 03:02:10|39918.3|39898.3|39921|39901|39923.3|39903.3|39918.3|39898.3|2
1655866940000|2022-06-22 03:02:20|39918.7|39898.7|39923.3|39903.3|39923.3|39903.3|39915.8|39895.8|6
1655866950000|2022-06-22 03:02:30|39918.5|39898.5|39918.3|39898.3|39918.5|39898.5|39918.3|39898.3|1
1655866960000|2022-06-22 03:02:40|39920.8|39900.8|39923.3|39903.3|39925.8|39905.8|39920.8|39900.8|6
1655866970000|2022-06-22 03:02:50|||||||||3
1655866980000|2022-06-22 03:03:00|39920.8|39900.8|39923.3|39903.3|39925.8|39905.8|39920.8|39900.8|8
1655866990000|2022-06-22 03:03:10|39923.5|39903.5|39925.8|39905.8|39925.8|39905.8|39923.3|39903.3|1
1655867000000|2022-06-22 03:03:20|39926|39906|39926|39906|39926|39906|39926|39906|0
1655867010000|2022-06-22 03:03:30|39925.8|39905.8|39923.3|39903.3|39925.8|39905.8|39923.3|39903.3|0
1655867020000|2022-06-22 03:03:40|39920.8|39900.8|39913.5|39893.5|39920.8|39900.8|39913.5|39893.5|1
1655867030000|2022-06-22 03:03:50|39913.7|39893.7|39916|39896|39918.5|39898.5|39913.7|39893.7|2
1655867040000|2022-06-22 03:04:00|39918.5|39898.5|39926|39906|39930.6|39910.6|39916|39896|2
1655867050000|2022-06-22 03:04:10|39923.5|39903.5|39915.8|39895.8|39923.5|39903.5|39915.8|39895.8|2
1655867060000|2022-06-22 03:04:20|39916|39896|39918.5|39898.5|39923.3|39903.3|39916|39896|2
1655867070000|2022-06-22 03:04:30|39921|39901|39913.3|39893.3|39923.1|39903.1|39913.3|39893.3|5
1655867080000|2022-06-22 03:04:40|39908.3|39888.3|39903.5|39883.5|39908.3|39888.3|39903.5|39883.5|2
1655867090000|2022-06-22 03:04:50|39905.8|39885.8|39903.5|39883.5|39905.8|39885.8|39903.3|39883.3|4
1655867100000|2022-06-22 03:05:00|39903.7|39883.7|39898.3|39878.3|39906|39886|39898.3|39878.3|22
1655867110000|2022-06-22 03:05:10|39895.8|39875.8|39893.5|39873.5|39895.8|39875.8|39888.3|39868.3|20
1655867120000|2022-06-22 03:05:20|39888.7|39868.7|39893.3|39873.3|39893.3|39873.3|39888.3|39868.3|10
1655867130000|2022-06-22 03:05:30|39895.6|39875.6|39896.2|39876.2|39896.2|39876.2|39893.3|39873.3|1
1655867140000|2022-06-22 03:05:40|39901|39881|39900.8|39880.8|39903.3|39883.3|39900.8|39880.8|5
1655867150000|2022-06-22 03:05:50|39903.3|39883.3|39903.3|39883.3|39903.3|39883.3|39903.3|39883.3|1
1655867160000|2022-06-22 03:06:00|39898.5|39878.5|39898.5|39878.5|39898.5|39878.5|39898.5|39878.5|3
1655867170000|2022-06-22 03:06:10|39900.8|39880.8|39900.8|39880.8|39900.8|39880.8|39900.8|39880.8|3
1655867180000|2022-06-22 03:06:20|39901|39881|39903.3|39883.3|39903.3|39883.3|39901|39881|3
1655867190000|2022-06-22 03:06:30|39903.5|39883.5|39905.8|39885.8|39905.8|39885.8|39903.5|39883.5|1
1655867200000|2022-06-22 03:06:40|39906|39886|39908.5|39888.5|39908.5|39888.5|39906|39886|8
1655867210000|2022-06-22 03:06:50|39911.2|39891.2|39913.3|39893.3|39913.3|39893.3|39911|39891|2
1655867220000|2022-06-22 03:07:00|39910.8|39890.8|39908.5|39888.5|39910.8|39890.8|39908.5|39888.5|11
1655867230000|2022-06-22 03:07:10|39908.3|39888.3|39908.3|39888.3|39908.5|39888.5|39908.3|39888.3|1
1655867240000|2022-06-22 03:07:20|39906|39886|39911|39891|39911|39891|39906|39886|3
1655867250000|2022-06-22 03:07:30|39910.8|39890.8|39908.7|39888.7|39910.8|39890.8|39908.5|39888.5|2
1655867260000|2022-06-22 03:07:40|39908.3|39888.3|39906|39886|39908.3|39888.3|39906|39886|1
1655867270000|2022-06-22 03:07:50|39908.3|39888.3|39908.5|39888.5|39910.8|39890.8|39908.3|39888.3|1
1655867280000|2022-06-22 03:08:00|39908.3|39888.3|39898.3|39878.3|39908.3|39888.3|39898.3|39878.3|10
1655867290000|2022-06-22 03:08:10|||||||||3
1655867300000|2022-06-22 03:08:20|39898.5|39878.5|39898.5|39878.5|39898.5|39878.5|39898.5|39878.5|2
1655867310000|2022-06-22 03:08:30|39898.7|39878.7|39903.1|39883.1|39903.1|39883.1|39898.7|39878.7|4
1655867320000|2022-06-22 03:08:40|39900.8|39880.8|39900.4|39880.4|39902.9|39882.9|39900.4|39880.4|1
1655867330000|2022-06-22 03:08:50|39900.6|39880.6|39895.4|39875.4|39902.9|39882.9|39895.4|39875.4|1
1655867340000|2022-06-22 03:09:00|39893.1|39873.1|39890.4|39870.4|39895.4|39875.4|39890.4|39870.4|11
1655867350000|2022-06-22 03:09:10|39887.9|39867.9|39888.3|39868.3|39897.9|39877.9|39887.9|39867.9|9
1655867360000|2022-06-22 03:09:20|39890.6|39870.6|39887.9|39867.9|39890.6|39870.6|39887.9|39867.9|1
1655867370000|2022-06-22 03:09:30|39888.1|39868.1|39887.9|39867.9|39888.1|39868.1|39887.9|39867.9|4
1655867380000|2022-06-22 03:09:40|39888.1|39868.1|39890.4|39870.4|39890.4|39870.4|39887.9|39867.9|0
1655867390000|2022-06-22 03:09:50|39888.1|39868.1|39895.4|39875.4|39897.9|39877.9|39888.1|39868.1|5
1655867400000|2022-06-22 03:10:00|39892.9|39872.9|39892.9|39872.9|39895.6|39875.6|39892.9|39872.9|4
1655867410000|2022-06-22 03:10:10|39890.6|39870.6|39895.8|39875.8|39895.8|39875.8|39890.4|39870.4|1
1655867420000|2022-06-22 03:10:20|39895.6|39875.6|39895.4|39875.4|39897.9|39877.9|39895.4|39875.4|0
1655867430000|2022-06-22 03:10:30|39897.9|39877.9|39900.4|39880.4|39900.4|39880.4|39897.9|39877.9|3
1655867440000|2022-06-22 03:10:40|39897.9|39877.9|39907.9|39887.9|39907.9|39887.9|39897.9|39877.9|2
1655867450000|2022-06-22 03:10:50|39910.2|39890.2|39905.4|39885.4|39910.2|39890.2|39905.4|39885.4|4
1655867460000|2022-06-22 03:11:00|39902.9|39882.9|39907.9|39887.9|39907.9|39887.9|39902.9|39882.9|0
1655867470000|2022-06-22 03:11:10|39910.2|39890.2|39905.8|39885.8|39917.9|39897.9|39905.8|39885.8|12
1655867480000|2022-06-22 03:11:20|39906|39886|39898.5|39878.5|39906|39886|39898.5|39878.5|1
1655867490000|2022-06-22 03:11:30|39898.7|39878.7|39898.5|39878.5|39903.3|39883.3|39896|39876|1
1655867500000|2022-06-22 03:11:40|39898.3|39878.3|39898.3|39878.3|39898.3|39878.3|39896|39876|0
1655867510000|2022-06-22 03:11:50|39896|39876|39896|39876|39898.5|39878.5|39896|39876|3
1655867520000|2022-06-22 03:12:00|39893.7|39873.7|39875.8|39855.8|39893.7|39873.7|39875.8|39855.8|8
1655867530000|2022-06-22 03:12:10|39880.8|39860.8|39883.3|39863.3|39885.8|39865.8|39880.8|39860.8|2
1655867540000|2022-06-22 03:12:20|39885.8|39865.8|39890.4|39870.4|39890.4|39870.4|39885.8|39865.8|4
1655867560000|2022-06-22 03:12:40|39892.7|39872.7|39888.1|39868.1|39892.7|39872.7|39888.1|39868.1|0
1655867570000|2022-06-22 03:12:50|39888.3|39868.3|39888.3|39868.3|39888.3|39868.3|39888.3|39868.3|8
1655867580000|2022-06-22 03:13:00|39888.5|39868.5|39896.2|39876.2|39896.2|39876.2|39888.5|39868.5|1
1655867590000|2022-06-22 03:13:10|39898.5|39878.5|39903.9|39883.9|39903.9|39883.9|39898.5|39878.5|0
1655867600000|2022-06-22 03:13:20|39903.7|39883.7|39908.7|39888.7|39908.7|39888.7|39903.7|39883.7|0
1655867610000|2022-06-22 03:13:30|39911.2|39891.2|39913.7|39893.7|39913.7|39893.7|39911.2|39891.2|4
1655867620000|2022-06-22 03:13:40|39916|39896|39918.5|39898.5|39918.5|39898.5|39916|39896|3
1655867640000|2022-06-22 03:14:00|39916|39896|39891|39871|39916|39896|39888.7|39868.7|15
1655867650000|2022-06-22 03:14:10|39898.3|39878.3|39903.3|39883.3|39903.3|39883.3|39898.3|39878.3|5
1655867660000|2022-06-22 03:14:20|39905.8|39885.8|39905.8|39885.8|39905.8|39885.8|39905.8|39885.8|0
1655867670000|2022-06-22 03:14:30|39910.6|39890.6|39913.3|39893.3|39913.3|39893.3|39908.3|39888.3|1
1655867680000|2022-06-22 03:14:40|39916|39896|39916|39896|39916|39896|39916|39896|3
1655867690000|2022-06-22 03:14:50|39918.5|39898.5|39920.8|39900.8|39920.8|39900.8|39918.3|39898.3|2
1655867700000|2022-06-22 03:15:00|39921|39901|39923.7|39903.7|39923.9|39903.9|39921|39901|8
1655867710000|2022-06-22 03:15:10|39924.1|39904.1|39938.5|39918.5|39940.8|39920.8|39924.1|39904.1|5
1655867720000|2022-06-22 03:15:20|39938.7|39918.7|39968.3|39948.3|39972.9|39952.9|39938.7|39918.7|18
1655867730000|2022-06-22 03:15:30|39968.1|39948.1|39966|39946|39968.1|39948.1|39965.4|39945.4|2
1655867740000|2022-06-22 03:15:40|39970.6|39950.6|39970.6|39950.6|39970.8|39950.8|39970.6|39950.6|2
1655867750000|2022-06-22 03:15:50|39965.8|39945.8|39968.3|39948.3|39968.3|39948.3|39965.8|39945.8|2
1655867760000|2022-06-22 03:16:00|39966|39946|39970.6|39950.6|39970.6|39950.6|39965.6|39945.6|1
1655867770000|2022-06-22 03:16:10|39968.1|39948.1|39965.6|39945.6|39968.1|39948.1|39965.6|39945.6|1
1655867780000|2022-06-22 03:16:20|39965.5|39945.5|39965.6|39945.6|39965.6|39945.6|39963|39943|2
1655867790000|2022-06-22 03:16:30|39965.8|39945.8|39965.6|39945.6|39965.8|39945.8|39965.6|39945.6|2
1655867800000|2022-06-22 03:16:40|39968.1|39948.1|39963.1|39943.1|39968.1|39948.1|39963.1|39943.1|2
1655867810000|2022-06-22 03:16:50|39963.3|39943.3|39963.1|39943.1|39965.6|39945.6|39963.1|39943.1|1
1655867820000|2022-06-22 03:17:00|39962.8|39942.8|39958|39938|39962.8|39942.8|39958|39938|8
1655867830000|2022-06-22 03:17:10|39957.8|39937.8|39963|39943|39963|39943|39955.5|39935.5|1
1655867840000|2022-06-22 03:17:20|39965.6|39945.6|39975.5|39955.5|39975.5|39955.5|39965.6|39945.6|1
1655867850000|2022-06-22 03:17:30|39975.8|39955.8|39973.5|39953.5|39976.2|39956.2|39973.5|39953.5|2
1655867860000|2022-06-22 03:17:40|39978|39958|39970.5|39950.5|39978.1|39958.1|39970.5|39950.5|8
1655867870000|2022-06-22 03:17:50|39968.1|39948.1|39970.6|39950.6|39970.6|39950.6|39968|39948|2
1655867880000|2022-06-22 03:18:00|39973|39953|39973|39953|39973.1|39953.1|39973|39953|0
1655867890000|2022-06-22 03:18:10|39973.3|39953.3|39975.6|39955.6|39975.6|39955.6|39973.3|39953.3|0
1655867900000|2022-06-22 03:18:20|39973|39953|39973|39953|39975.5|39955.5|39973|39953|0
1655867910000|2022-06-22 03:18:30|39970.6|39950.6|39973.3|39953.3|39973.3|39953.3|39970.6|39950.6|1
1655867920000|2022-06-22 03:18:40|39978|39958|39978|39958|39978|39958|39978|39958|2
1655867930000|2022-06-22 03:18:50|39975.6|39955.6|39978|39958|39978.1|39958.1|39975.6|39955.6|0
1655867940000|2022-06-22 03:19:00|39975.6|39955.6|39973.3|39953.3|39978|39958|39973.3|39953.3|0
1655867950000|2022-06-22 03:19:10|39973|39953|39970.6|39950.6|39973.1|39953.1|39970.6|39950.6|3
1655867960000|2022-06-22 03:19:20|39968.1|39948.1|39970.6|39950.6|39970.8|39950.8|39965.8|39945.8|3
1655867970000|2022-06-22 03:19:30|39970.8|39950.8|39973.2|39953.2|39973.2|39953.2|39970.6|39950.6|0
1655867980000|2022-06-22 03:19:40|39975.7|39955.7|39973|39953|39975.7|39955.7|39970.7|39950.7|0
1655867990000|2022-06-22 03:19:50|39970.7|39950.7|39970.7|39950.7|39973|39953|39970.7|39950.7|1
1655868000000|2022-06-22 03:20:00|39968.3|39948.3|39963|39943|39970.7|39950.7|39963|39943|5
1655868010000|2022-06-22 03:20:10|39962.8|39942.8|39962.8|39942.8|39963|39943|39962.8|39942.8|0
1655868030000|2022-06-22 03:20:30|39960.5|39940.5|39955.3|39935.3|39960.5|39940.5|39955.3|39935.3|1
1655868040000|2022-06-22 03:20:40|39955.5|39935.5|39958|39938|39958|39938|39955.5|39935.5|3
1655868060000|2022-06-22 03:21:00|39955.7|39935.7|39955.3|39935.3|39958.2|39938.2|39955.3|39935.3|3
1655868070000|2022-06-22 03:21:10|39955.5|39935.5|39955.5|39935.5|39955.5|39935.5|39955.5|39935.5|3
1655868080000|2022-06-22 03:21:20|39955.7|39935.7|39958|39938|39960.3|39940.3|39955.7|39935.7|12
1655868090000|2022-06-22 03:21:30|39958.2|39938.2|39953.2|39933.2|39958.2|39938.2|39953.2|39933.2|2
1655868100000|2022-06-22 03:21:40|39953|39933|39938|39918|39953|39933|39938|39918|9
1655868110000|2022-06-22 03:21:50|39937.8|39917.8|39933|39913|39937.8|39917.8|39933|39913|0
1655868120000|2022-06-22 03:22:00|39928|39908|39923|39903|39928|39908|39923|39903|1
1655868130000|2022-06-22 03:22:10|39923.3|39903.3|39933|39913|39933|39913|39923.3|39903.3|3
1655868140000|2022-06-22 03:22:20|39935.5|39915.5|39938|39918|39938|39918|39935.5|39915.5|2
1655868150000|2022-06-22 03:22:30|39938.2|39918.2|39938|39918|39938.2|39918.2|39938|39918|2
1655868180000|2022-06-22 03:23:00|39937.8|39917.8|39928|39908|39937.8|39917.8|39928|39908|2
1655868190000|2022-06-22 03:23:10|39928.2|39908.2|39930.5|39910.5|39930.5|39910.5|39928|39908|1
1655868210000|2022-06-22 03:23:30|39930.7|39910.7|39935.5|39915.5|39935.5|39915.5|39930.7|39910.7|2
1655868220000|2022-06-22 03:23:40|||||||||3
1655868230000|2022-06-22 03:23:50|39938.4|39918.4|39948|39928|39950.5|39930.5|39938.4|39918.4|3
1655868240000|2022-06-22 03:24:00|39945.5|39925.5|39950.5|39930.5|39950.5|39930.5|39945.5|39925.5|0
1655868250000|2022-06-22 03:24:10|39950.7|39930.7|39948|39928|39953|39933|39948|39928|2
1655868260000|2022-06-22 03:24:20|39950.5|39930.5|39950.5|39930.5|39953|39933|39948|39928|1
1655868270000|2022-06-22 03:24:30|39950.3|39930.3|39953|39933|39953|39933|39948|39928|0
1655868280000|2022-06-22 03:24:40|39952.8|39932.8|39948|39928|39953|39933|39948|39928|1
1655868290000|2022-06-22 03:24:50|39950.5|39930.5|39950.5|39930.5|39950.5|39930.5|39950.5|39930.5|0
1655868300000|2022-06-22 03:25:00|39948|39928|39943|39923|39948|39928|39940.5|39920.5|10
1655868310000|2022-06-22 03:25:10|39940.5|39920.5|39940.3|39920.3|39940.5|39920.5|39940.3|39920.3|2
1655868320000|2022-06-22 03:25:20|39938|39918|39938|39918|39938|39918|39933|39913|0
1655868330000|2022-06-22 03:25:30|39935.7|39915.7|39938|39918|39940.5|39920.5|39933|39913|17
1655868340000|2022-06-22 03:25:40|39935.7|39915.7|39938.2|39918.2|39938.2|39918.2|39935.7|39915.7|1
1655868350000|2022-06-22 03:25:50|39938|39918|39938|39918|39938|39918|39933.4|39913.4|2
1655868360000|2022-06-22 03:26:00|39938.4|39918.4|39943.2|39923.2|39943.2|39923.2|39938.2|39918.2|8
1655868370000|2022-06-22 03:26:10|39943.4|39923.4|39950.7|39930.7|39953.2|39933.2|39943.4|39923.4|2
1655868380000|2022-06-22 03:26:20|39950.5|39930.5|39940.7|39920.7|39950.5|39930.5|39940.7|39920.7|3
1655868390000|2022-06-22 03:26:30|39940.9|39920.9|39943.4|39923.4|39943.4|39923.4|39940.9|39920.9|0
1655868400000|2022-06-22 03:26:40|39941.1|39921.1|39945.7|39925.7|39948.4|39928.4|39941.1|39921.1|0
1655868410000|2022-06-22 03:26:50|39943.4|39923.4|39943|39923|39945.7|39925.7|39943|39923|1
1655868420000|2022-06-22 03:27:00|39938.4|39918.4|39938.2|39918.2|39938.4|39918.4|39938.2|39918.2|0
1655868430000|2022-06-22 03:27:10|39933.4|39913.4|39933.4|39913.4|39933.4|39913.4|39933.2|39913.2|1
1655868440000|2022-06-22 03:27:20|39935.9|39915.9|39930.7|39910.7|39935.9|39915.9|39930.7|39910.7|0
1655868450000|2022-06-22 03:27:30|39930.9|39910.9|39933.4|39913.4|39933.4|39913.4|39930.9|39910.9|0
1655868460000|2022-06-22 03:27:40|39930.9|39910.9|39930.7|39910.7|39930.9|39910.9|39930.7|39910.7|3
1655868470000|2022-06-22 03:27:50|39928.4|39908.4|39928.4|39908.4|39928.4|39908.4|39928.4|39908.4|0
1655868480000|2022-06-22 03:28:00|39930.7|39910.7|39925.7|39905.7|39933.4|39913.4|39925.7|39905.7|3
1655868490000|2022-06-22 03:28:10|39923.4|39903.4|39928.4|39908.4|39930.7|39910.7|39923.4|39903.4|0
1655868500000|2022-06-22 03:28:20|39933.2|39913.2|39933.4|39913.4|39933.4|39913.4|39930.9|39910.9|1
1655868510000|2022-06-22 03:28:30|39936.1|39916.1|39936.1|39916.1|39936.1|39916.1|39936.1|39916.1|1
1655868520000|2022-06-22 03:28:40|39935.9|39915.9|39921.4|39901.4|39935.9|39915.9|39921.4|39901.4|15
1655868530000|2022-06-22 03:28:50|39921.2|39901.2|39918.9|39898.9|39921.2|39901.2|39918.9|39898.9|2
1655868540000|2022-06-22 03:29:00|39921.2|39901.2|39918.9|39898.9|39921.2|39901.2|39918.9|39898.9|2
1655868550000|2022-06-22 03:29:10|39919.1|39899.1|39919.3|39899.3|39919.3|39899.3|39919.1|39899.1|2
1655868560000|2022-06-22 03:29:20|39919.1|39899.1|39916.4|39896.4|39921.6|39901.6|39916.4|39896.4|7
1655868570000|2022-06-22 03:29:30|39916.1|39896.1|39913.7|39893.7|39916.4|39896.4|39913.7|39893.7|0
1655868580000|2022-06-22 03:29:40|39911.4|39891.4|39913.7|39893.7|39913.7|39893.7|39911.2|39891.2|1
1655868590000|2022-06-22 03:29:50|39913.6|39893.6|39913.7|39893.7|39913.7|39893.7|39913.6|39893.6|0
1655868600000|2022-06-22 03:30:00|39911.2|39891.2|39903.8|39883.8|39911.2|39891.2|39903.8|39883.8|8
1655868610000|2022-06-22 03:30:10|39904.1|39884.1|39904.1|39884.1|39906.6|39886.6|39903.8|39883.8|0
1655868620000|2022-06-22 03:30:20|39906.4|39886.4|39908.9|39888.9|39908.9|39888.9|39904.1|39884.1|2
1655868630000|2022-06-22 03:30:30|39909.1|39889.1|39913.9|39893.9|39913.9|39893.9|39908.9|39888.9|2
1655868640000|2022-06-22 03:30:40|39913.8|39893.8|39909.1|39889.1|39913.8|39893.8|39909.1|39889.1|1
1655868650000|2022-06-22 03:30:50|39908.9|39888.9|39908.9|39888.9|39908.9|39888.9|39904.1|39884.1|2
1655868660000|2022-06-22 03:31:00|||||||||1
1655868670000|2022-06-22 03:31:10|39911.4|39891.4|39914.1|39894.1|39914.1|39894.1|39911.4|39891.4|1
1655868680000|2022-06-22 03:31:20|39913.9|39893.9|39909.1|39889.1|39913.9|39893.9|39906.4|39886.4|2
1655868690000|2022-06-22 03:31:30|39908.9|39888.9|39906.4|39886.4|39908.9|39888.9|39906.1|39886.1|0
1655868700000|2022-06-22 03:31:40|39906.3|39886.3|39903.9|39883.9|39906.4|39886.4|39903.9|39883.9|0
1655868710000|2022-06-22 03:31:50|39906.6|39886.6|39906.6|39886.6|39906.6|39886.6|39906.6|39886.6|3
1655868730000|2022-06-22 03:32:10|39908.9|39888.9|39911.3|39891.3|39911.3|39891.3|39908.9|39888.9|0
1655868740000|2022-06-22 03:32:20|39911.1|39891.1|39904.1|39884.1|39911.1|39891.1|39904.1|39884.1|0
1655868750000|2022-06-22 03:32:30|39906.4|39886.4|39906.4|39886.4|39906.4|39886.4|39906.4|39886.4|0
1655868760000|2022-06-22 03:32:40|39908.8|39888.8|39908.9|39888.9|39908.9|39888.9|39908.8|39888.8|1
1655868770000|2022-06-22 03:32:50|39909.1|39889.1|39908.9|39888.9|39909.1|39889.1|39908.9|39888.9|0
1655868780000|2022-06-22 03:33:00|39909.1|39889.1|39911.4|39891.4|39911.4|39891.4|39909.1|39889.1|1
1655868790000|2022-06-22 03:33:10|39911.6|39891.6|39909.1|39889.1|39911.6|39891.6|39909.1|39889.1|2
1655868800000|2022-06-22 03:33:20|39911.4|39891.4|39911.6|39891.6|39911.6|39891.6|39911.4|39891.4|0
1655868810000|2022-06-22 03:33:30|39911.8|39891.8|39916.4|39896.4|39916.4|39896.4|39911.8|39891.8|0
1655868820000|2022-06-22 03:33:40|39914.1|39894.1|39916.5|39896.5|39918.9|39898.9|39914.1|39894.1|1
1655868830000|2022-06-22 03:33:50|39914.1|39894.1|39914.1|39894.1|39914.1|39894.1|39914.1|39894.1|0
1655868840000|2022-06-22 03:34:00|39911.8|39891.8|39914.1|39894.1|39914.1|39894.1|39911.8|39891.8|1
1655868850000|2022-06-22 03:34:10|39916.5|39896.5|39916.5|39896.5|39916.5|39896.5|39916.5|39896.5|2
1655868860000|2022-06-22 03:34:20|39919|39899|39919|39899|39919|39899|39916.5|39896.5|0
1655868870000|2022-06-22 03:34:30|39918.8|39898.8|39918.8|39898.8|39919|39899|39916.5|39896.5|1
1655868880000|2022-06-22 03:34:40|39916.5|39896.5|39919|39899|39919|39899|39916.5|39896.5|0
1655868890000|2022-06-22 03:34:50|39918.8|39898.8|39914.1|39894.1|39919|39899|39914.1|39894.1|2
1655868900000|2022-06-22 03:35:00|39914|39894|39914.1|39894.1|39916.5|39896.5|39914|39894|0
1655868910000|2022-06-22 03:35:10|39919|39899|39919|39899|39923.8|39903.8|39919|39899|1
1655868930000|2022-06-22 03:35:30|39916.6|39896.6|39918.8|39898.8|39919|39899|39916.3|39896.3|4
1655868940000|2022-06-22 03:35:40|39918.6|39898.6|39919|39899|39919|39899|39916.5|39896.5|0
1655868950000|2022-06-22 03:35:50|39916.5|39896.5|39918.8|39898.8|39919|39899|39916.5|39896.5|0
1655868960000|2022-06-22 03:36:00|39916.5|39896.5|39916.5|39896.5|39916.5|39896.5|39916.5|39896.5|0
1655868970000|2022-06-22 03:36:10|39914.1|39894.1|39914|39894|39916.3|39896.3|39914|39894|0
1655868990000|2022-06-22 03:36:30|39918.6|39898.6|39918.6|39898.6|39918.8|39898.8|39918.6|39898.6|1
1655869000000|2022-06-22 03:36:40|39916.3|39896.3|39916.3|39896.3|39916.3|39896.3|39916.3|39896.3|0
1655869010000|2022-06-22 03:36:50|39914|39894|39913.6|39893.6|39914|39894|39913.4|39893.4|2
1655869020000|2022-06-22 03:37:00|39913.4|39893.4|39903.8|39883.8|39913.4|39893.4|39903.8|39883.8|0
1655869030000|2022-06-22 03:37:10|39903.6|39883.6|39903.8|39883.8|39908.6|39888.6|39903.6|39883.6|4
1655869040000|2022-06-22 03:37:20|39904|39884|39904|39884|39904|39884|39904|39884|0
1655869050000|2022-06-22 03:37:30|39906.3|39886.3|39904|39884|39906.3|39886.3|39903.8|39883.8|2
1655869060000|2022-06-22 03:37:40|39903.8|39883.8|39903.8|39883.8|39903.8|39883.8|39903.6|39883.6|0
1655869070000|2022-06-22 03:37:50|39904|39884|39891.1|39871.1|39904|39884|39891.1|39871.1|4
1655869080000|2022-06-22 03:38:00|39891.3|39871.3|39891.1|39871.1|39891.3|39871.3|39891.1|39871.1|1
1655869090000|2022-06-22 03:38:10|39891.3|39871.3|39893.4|39873.4|39893.8|39873.8|39891.1|39871.1|0
1655869100000|2022-06-22 03:38:20|39891.1|39871.1|39893.6|39873.6|39895.9|39875.9|39888.8|39868.8|0
1655869110000|2022-06-22 03:38:30|39891.3|39871.3|39891.3|39871.3|39893.6|39873.6|39891.3|39871.3|0
1655869120000|2022-06-22 03:38:40|39891.1|39871.1|39885.5|39865.5|39891.1|39871.1|39885.5|39865.5|5
1655869130000|2022-06-22 03:38:50|39885.7|39865.7|39883.6|39863.6|39885.7|39865.7|39878.8|39858.8|0
1655869140000|2022-06-22 03:39:00|39885.9|39865.9|39898.4|39878.4|39898.4|39878.4|39885.9|39865.9|9
1655869150000|2022-06-22 03:39:10|39896.1|39876.1|39896.1|39876.1|39896.1|39876.1|39896.1|39876.1|0
1655869160000|2022-06-22 03:39:20|39893.8|39873.8|39890.9|39870.9|39893.8|39873.8|39888.6|39868.6|7
1655869170000|2022-06-22 03:39:30|39888.6|39868.6|39888.6|39868.6|39890.9|39870.9|39888.6|39868.6|1
1655869180000|2022-06-22 03:39:40|39888.4|39868.4|39883.8|39863.8|39888.4|39868.4|39883.8|39863.8|0
1655869190000|2022-06-22 03:39:50|39886.1|39866.1|39881.3|39861.3|39886.1|39866.1|39881.3|39861.3|1
1655869200000|2022-06-22 03:40:00|39883.6|39863.6|39883.6|39863.6|39883.6|39863.6|39883.6|39863.6|0
1655869210000|2022-06-22 03:40:10|39886.1|39866.1|39888.4|39868.4|39888.4|39868.4|39886.1|39866.1|0
1655869220000|2022-06-22 03:40:20|39890.9|39870.9|39890.9|39870.9|39890.9|39870.9|39888.6|39868.6|0
1655869230000|2022-06-22 03:40:30|39888.4|39868.4|39886.1|39866.1|39888.4|39868.4|39886.1|39866.1|2
1655869240000|2022-06-22 03:40:40|39883.6|39863.6|39883.6|39863.6|39883.6|39863.6|39883.6|39863.6|0
1655869250000|2022-06-22 03:40:50|39881.1|39861.1|39881.1|39861.1|39883.6|39863.6|39878.6|39858.6|3
1655869260000|2022-06-22 03:41:00|39883.4|39863.4|39878.6|39858.6|39883.4|39863.4|39878.6|39858.6|2
1655869280000|2022-06-22 03:41:20|39878.8|39858.8|39878.8|39858.8|39878.8|39858.8|39878.8|39858.8|0
1655869290000|2022-06-22 03:41:30|39881.1|39861.1|39878.4|39858.4|39881.1|39861.1|39878.4|39858.4|0
1655869300000|2022-06-22 03:41:40|39878.6|39858.6|39885.7|39865.7|39885.7|39865.7|39878.6|39858.6|2
1655869310000|2022-06-22 03:41:50|39883.4|39863.4|39885.7|39865.7|39885.7|39865.7|39883.4|39863.4|2
1655869320000|2022-06-22 03:42:00|39885.9|39865.9|39883.6|39863.6|39885.9|39865.9|39883.6|39863.6|5
1655869330000|2022-06-22 03:42:10|39885.9|39865.9|39885.9|39865.9|39885.9|39865.9|39885.9|39865.9|1
1655869340000|2022-06-22 03:42:20|39888.4|39868.4|39888.4|39868.4|39888.8|39868.8|39888.4|39868.4|11
1655869350000|2022-06-22 03:42:30|39886.1|39866.1|39883.8|39863.8|39886.1|39866.1|39883.8|39863.8|0
1655869360000|2022-06-22 03:42:40|39883.6|39863.6|39886.1|39866.1|39886.1|39866.1|39883.6|39863.6|0
1655869370000|2022-06-22 03:42:50|39883.6|39863.6|39878.4|39858.4|39883.6|39863.6|39878.4|39858.4|2
1655869380000|2022-06-22 03:43:00|39880.7|39860.7|39878.6|39858.6|39880.9|39860.9|39878.4|39858.4|1
1655869390000|2022-06-22 03:43:10|39880.7|39860.7|39878.4|39858.4|39880.9|39860.9|39878.4|39858.4|0
1655869400000|2022-06-22 03:43:20|39878.6|39858.6|39883.4|39863.4|39883.4|39863.4|39878.6|39858.6|4
1655869410000|2022-06-22 03:43:30|39883.2|39863.2|39883.4|39863.4|39883.4|39863.4|39881.1|39861.1|0
1655869420000|2022-06-22 03:43:40|39880.9|39860.9|39883.4|39863.4|39883.4|39863.4|39880.9|39860.9|0
1655869430000|2022-06-22 03:43:50|39885.9|39865.9|39888.4|39868.4|39888.4|39868.4|39883.6|39863.6|2
1655869440000|2022-06-22 03:44:00|39885.9|39865.9|39885.9|39865.9|39885.9|39865.9|39885.9|39865.9|0
1655869450000|2022-06-22 03:44:10|39888.2|39868.2|39890.9|39870.9|39890.9|39870.9|39888.2|39868.2|2
1655869460000|2022-06-22 03:44:20|39891.1|39871.1|39891.1|39871.1|39891.1|39871.1|39891.1|39871.1|0
1655869470000|2022-06-22 03:44:30|39893.6|39873.6|39893.4|39873.4|39895.9|39875.9|39893.4|39873.4|1
1655869480000|2022-06-22 03:44:40|39890.9|39870.9|39890.9|39870.9|39891.1|39871.1|39888.4|39868.4|1
1655869490000|2022-06-22 03:44:50|39893.4|39873.4|39898.4|39878.4|39898.8|39878.8|39888.6|39868.6|22
1655869500000|2022-06-22 03:45:00|39896.1|39876.1|39893.6|39873.6|39896.1|39876.1|39893.6|39873.6|2
1655869510000|2022-06-22 03:45:10|39893.4|39873.4|39893.4|39873.4|39893.4|39873.4|39893.4|39873.4|0
1655869520000|2022-06-22 03:45:20|39891.1|39871.1|39891.1|39871.1|39891.1|39871.1|39891.1|39871.1|0
1655869530000|2022-06-22 03:45:30|39890.9|39870.9|39888.4|39868.4|39891.1|39871.1|39888.4|39868.4|1
1655869540000|2022-06-22 03:45:40|39888.2|39868.2|39883.2|39863.2|39888.2|39868.2|39883.2|39863.2|3
1655869550000|2022-06-22 03:45:50|39880.9|39860.9|39878.6|39858.6|39880.9|39860.9|39878.6|39858.6|1
1655869560000|2022-06-22 03:46:00|39880.9|39860.9|39883.8|39863.8|39883.8|39863.8|39880.9|39860.9|1
1655869580000|2022-06-22 03:46:20|39888.4|39868.4|39893.4|39873.4|39893.4|39873.4|39888.4|39868.4|0
1655869590000|2022-06-22 03:46:30|39893.6|39873.6|39888.6|39868.6|39893.6|39873.6|39888.6|39868.6|1
1655869600000|2022-06-22 03:46:40|39888.2|39868.2|39888.4|39868.4|39888.4|39868.4|39886.1|39866.1|0
1655869610000|2022-06-22 03:46:50|39888.6|39868.6|39888.4|39868.4|39891.1|39871.1|39888.4|39868.4|1
1655869620000|2022-06-22 03:47:00|39888.6|39868.6|39888.4|39868.4|39888.6|39868.6|39888.4|39868.4|0
1655869640000|2022-06-22 03:47:20|39888.6|39868.6|39891.1|39871.1|39891.1|39871.1|39888.6|39868.6|0
1655869660000|2022-06-22 03:47:40|39888.6|39868.6|39888.8|39868.8|39888.8|39868.8|39888.6|39868.6|0
1655869670000|2022-06-22 03:47:50|39888.6|39868.6|39886.1|39866.1|39888.6|39868.6|39885.9|39865.9|1
1655869680000|2022-06-22 03:48:00|39888.6|39868.6|39888.6|39868.6|39888.6|39868.6|39888.6|39868.6|1
1655869690000|2022-06-22 03:48:10|39888.8|39868.8|39901.1|39881.1|39906.1|39886.1|39888.8|39868.8|3
1655869700000|2022-06-22 03:48:20|39903.6|39883.6|39903.6|39883.6|39903.6|39883.6|39903.6|39883.6|1
1655869710000|2022-06-22 03:48:30|39903.4|39883.4|39903.8|39883.8|39906.1|39886.1|39898.8|39878.8|1
1655869720000|2022-06-22 03:48:40|39906.1|39886.1|39903.4|39883.4|39906.1|39886.1|39903.4|39883.4|0
1655869730000|2022-06-22 03:48:50|39903.6|39883.6|39898.4|39878.4|39903.6|39883.6|39898.4|39878.4|1
1655869750000|2022-06-22 03:49:10|39898.6|39878.6|39893.6|39873.6|39898.6|39878.6|39893.6|39873.6|2
1655869760000|2022-06-22 03:49:20|39898.4|39878.4|39900.7|39880.7|39900.7|39880.7|39898.4|39878.4|1
1655869770000|2022-06-22 03:49:30|39898.4|39878.4|39901.1|39881.1|39901.1|39881.1|39898.4|39878.4|1
1655869780000|2022-06-22 03:49:40|39898.8|39878.8|39900.9|39880.9|39901.1|39881.1|39898.6|39878.6|1
1655869790000|2022-06-22 03:49:50|39898.4|39878.4|39898.4|39878.4|39898.4|39878.4|39898.4|39878.4|0
1655869800000|2022-06-22 03:50:00|39898.6|39878.6|39896.1|39876.1|39898.6|39878.6|39896.1|39876.1|4
1655869820000|2022-06-22 03:50:20|39895.9|39875.9|39896.1|39876.1|39896.1|39876.1|39895.9|39875.9|0
1655869840000|2022-06-22 03:50:40|39898.6|39878.6|39898.6|39878.6|39898.6|39878.6|39898.6|39878.6|3
1655869860000|2022-06-22 03:51:00|39896.1|39876.1|39891.1|39871.1|39898.6|39878.6|39891.1|39871.1|4
1655869870000|2022-06-22 03:51:10|39888.8|39868.8|39891.1|39871.1|39891.1|39871.1|39886.1|39866.1|5
1655869880000|2022-06-22 03:51:20|39890.9|39870.9|39891.1|39871.1|39891.1|39871.1|39890.9|39870.9|0
1655869890000|2022-06-22 03:51:30|39890.9|39870.9|39891.1|39871.1|39891.1|39871.1|39890.9|39870.9|0
1655869900000|2022-06-22 03:51:40|39891.3|39871.3|39888.6|39868.6|39891.3|39871.3|39888.6|39868.6|4
1655869910000|2022-06-22 03:51:50|39890.9|39870.9|39893.8|39873.8|39893.8|39873.8|39890.9|39870.9|1
1655869920000|2022-06-22 03:52:00|39898.6|39878.6|39906.5|39886.5|39906.5|39886.5|39898.6|39878.6|1
1655869930000|2022-06-22 03:52:10|39906.3|39886.3|39906.1|39886.1|39908.8|39888.8|39903.6|39883.6|1
1655869940000|2022-06-22 03:52:20|39903.8|39883.8|39893.8|39873.8|39903.8|39883.8|39893.8|39873.8|2
1655869950000|2022-06-22 03:52:30|39896.1|39876.1|39895.9|39875.9|39898.8|39878.8|39895.9|39875.9|1
1655869960000|2022-06-22 03:52:40|39893.6|39873.6|39896.1|39876.1|39896.1|39876.1|39893.6|39873.6|0
1655869970000|2022-06-22 03:52:50|39895.9|39875.9|39893.4|39873.4|39896.1|39876.1|39893.4|39873.4|0
1655869980000|2022-06-22 03:53:00|39893.8|39873.8|39893.8|39873.8|39893.8|39873.8|39893.8|39873.8|1
1655869990000|2022-06-22 03:53:10|39893.4|39873.4|39891.1|39871.1|39893.4|39873.4|39891.1|39871.1|0
1655870000000|2022-06-22 03:53:20|39888.6|39868.6|39883.2|39863.2|39891.1|39871.1|39883.2|39863.2|4
1655870010000|2022-06-22 03:53:30|39883.4|39863.4|39881.1|39861.1|39883.4|39863.4|39881.1|39861.1|1
1655870030000|2022-06-22 03:53:50|39878.8|39858.8|39881.1|39861.1|39883.6|39863.6|39878.8|39858.8|0
1655870040000|2022-06-22 03:54:00|39878.8|39858.8|39883.6|39863.6|39883.6|39863.6|39878.8|39858.8|3
1655870050000|2022-06-22 03:54:10|||||||||4
1655870060000|2022-06-22 03:54:20|39883.4|39863.4|39883.6|39863.6|39883.6|39863.6|39883.4|39863.4|0
1655870070000|2022-06-22 03:54:30|39883.8|39863.8|39885.9|39865.9|39886.1|39866.1|39883.4|39863.4|0
1655870080000|2022-06-22 03:54:40|39883.4|39863.4|39886.1|39866.1|39886.1|39866.1|39883.4|39863.4|0
1655870100000|2022-06-22 03:55:00|39888.4|39868.4|39873.8|39853.8|39888.4|39868.4|39873.8|39853.8|12
1655870110000|2022-06-22 03:55:10|39876.1|39856.1|39878.8|39858.8|39878.8|39858.8|39876.1|39856.1|0
1655870120000|2022-06-22 03:55:20|39878.6|39858.6|39873.4|39853.4|39878.6|39858.6|39873.4|39853.4|12
1655870140000|2022-06-22 03:55:40|39868.6|39848.6|39868.6|39848.6|39868.6|39848.6|39868.6|39848.6|4
1655870150000|2022-06-22 03:55:50|||||||||1
1655870160000|2022-06-22 03:56:00|39868.4|39848.4|39868.8|39848.8|39868.8|39848.8|39868.4|39848.4|1
1655870170000|2022-06-22 03:56:10|39868.6|39848.6|39866.3|39846.3|39868.6|39848.6|39866.3|39846.3|0
1655870180000|2022-06-22 03:56:20|39868.8|39848.8|39868.8|39848.8|39868.8|39848.8|39868.8|39848.8|0
1655870190000|2022-06-22 03:56:30|39868.6|39848.6|39863.6|39843.6|39868.6|39848.6|39863.6|39843.6|4
1655870200000|2022-06-22 03:56:40|39861.3|39841.3|39856.3|39836.3|39861.3|39841.3|39856.3|39836.3|2
1655870220000|2022-06-22 03:57:00|39858.8|39838.8|39858.8|39838.8|39858.8|39838.8|39858.8|39838.8|0
1655870240000|2022-06-22 03:57:20|39861.1|39841.1|39866.1|39846.1|39866.3|39846.3|39861.1|39841.1|0
1655870250000|2022-06-22 03:57:30|39866.3|39846.3|39868.6|39848.6|39868.6|39848.6|39866.3|39846.3|2
1655870260000|2022-06-22 03:57:40|39868.4|39848.4|39868.4|39848.4|39868.4|39848.4|39866.1|39846.1|1
1655870280000|2022-06-22 03:58:00|39866.1|39846.1|39865.9|39845.9|39866.1|39846.1|39865.9|39845.9|1
1655870290000|2022-06-22 03:58:10|39866.1|39846.1|39868.6|39848.6|39868.6|39848.6|39866.1|39846.1|2
1655870320000|2022-06-22 03:58:40|||||||||3
1655870330000|2022-06-22 03:58:50|39868.8|39848.8|39876.3|39856.3|39876.3|39856.3|39868.8|39848.8|1
1655870340000|2022-06-22 03:59:00|39876.5|39856.5|39876.5|39856.5|39876.5|39856.5|39876.3|39856.3|0
1655870350000|2022-06-22 03:59:10|39876.3|39856.3|39873.8|39853.8|39876.3|39856.3|39873.8|39853.8|1
1655870370000|2022-06-22 03:59:30|39876.1|39856.1|39876.1|39856.1|39876.1|39856.1|39876.1|39856.1|2
1655870380000|2022-06-22 03:59:40|39878.4|39858.4|39878.4|39858.4|39878.4|39858.4|39878.4|39858.4|0
1655870390000|2022-06-22 03:59:50|39876.1|39856.1|39873.8|39853.8|39876.1|39856.1|39873.6|39853.6|3
1655870400000|2022-06-22 04:00:00|39873.4|39853.4|39863.6|39843.6|39873.4|39853.4|39863.6|39843.6|6
1655870410000|2022-06-22 04:00:10|39861.3|39841.3|39863.6|39843.6|39863.6|39843.6|39861.3|39841.3|0
1655870420000|2022-06-22 04:00:20|39861.3|39841.3|39868.6|39848.6|39868.6|39848.6|39861.3|39841.3|11
1655870430000|2022-06-22 04:00:30|39868.4|39848.4|39868.4|39848.4|39868.4|39848.4|39865.9|39845.9|1
1655870440000|2022-06-22 04:00:40|39871.1|39851.1|39868.4|39848.4|39871.1|39851.1|39868.4|39848.4|2
1655870450000|2022-06-22 04:00:50|39873.4|39853.4|39868.6|39848.6|39873.4|39853.4|39868.4|39848.4|0
1655870460000|2022-06-22 04:01:00|39868.4|39848.4|39868.2|39848.2|39868.4|39848.4|39868.2|39848.2|0
1655870470000|2022-06-22 04:01:10|39865.7|39845.7|39863.2|39843.2|39865.7|39845.7|39863.2|39843.2|4
1655870480000|2022-06-22 04:01:20|39860.9|39840.9|39858.6|39838.6|39860.9|39840.9|39858.6|39838.6|1
1655870490000|2022-06-22 04:01:30|39856.3|39836.3|39858.6|39838.6|39858.6|39838.6|39856.3|39836.3|0
1655870500000|2022-06-22 04:01:40|39856.3|39836.3|39858.6|39838.6|39858.6|39838.6|39856.3|39836.3|0
1655870510000|2022-06-22 04:01:50|39856.3|39836.3|39858.6|39838.6|39858.6|39838.6|39856.3|39836.3|0
1655870520000|2022-06-22 04:02:00|39856.3|39836.3|39856.3|39836.3|39856.3|39836.3|39856.3|39836.3|0
1655870540000|2022-06-22 04:02:20|39856.1|39836.1|39853.4|39833.4|39856.1|39836.1|39846.1|39826.1|5
1655870550000|2022-06-22 04:02:30|39851.1|39831.1|39848.6|39828.6|39853.8|39833.8|39848.6|39828.6|4
1655870560000|2022-06-22 04:02:40|39846.3|39826.3|39846.3|39826.3|39846.3|39826.3|39846.3|39826.3|0
1655870580000|2022-06-22 04:03:00|39846.1|39826.1|39841.1|39821.1|39846.1|39826.1|39841.1|39821.1|1
1655870590000|2022-06-22 04:03:10|39838.8|39818.8|39838.6|39818.6|39838.8|39818.8|39838.6|39818.6|0
1655870600000|2022-06-22 04:03:20|39836.3|39816.3|39841.1|39821.1|39841.1|39821.1|39836.3|39816.3|1
1655870610000|2022-06-22 04:03:30|39838.8|39818.8|39838.8|39818.8|39838.8|39818.8|39838.8|39818.8|1
1655870620000|2022-06-22 04:03:40|39841.3|39821.3|39841.3|39821.3|39841.3|39821.3|39841.1|39821.1|0
1655870630000|2022-06-22 04:03:50|39843.8|39823.8|39843.8|39823.8|39843.8|39823.8|39843.6|39823.6|2
1655870640000|2022-06-22 04:04:00|39846.3|39826.3|39846.3|39826.3|39846.3|39826.3|39846.3|39826.3|1
1655870660000|2022-06-22 04:04:20|39851.1|39831.1|39848.6|39828.6|39851.1|39831.1|39848.6|39828.6|10
1655870670000|2022-06-22 04:04:30|39850.9|39830.9|39848.8|39828.8|39850.9|39830.9|39848.8|39828.8|1
1655870680000|2022-06-22 04:04:40|39849|39829|39843.8|39823.8|39851.3|39831.3|39843.8|39823.8|6
1655870690000|2022-06-22 04:04:50|39843.6|39823.6|39843.6|39823.6|39843.8|39823.8|39843.6|39823.6|0
1655870700000|2022-06-22 04:05:00|39843.8|39823.8|39848.4|39828.4|39848.4|39828.4|39843.8|39823.8|0
1655870720000|2022-06-22 04:05:20|||||||||1
1655870730000|2022-06-22 04:05:30|39846.1|39826.1|39846.1|39826.1|39846.1|39826.1|39846.1|39826.1|1
1655870740000|2022-06-22 04:05:40|39845.9|39825.9|39843.4|39823.4|39845.9|39825.9|39843.4|39823.4|1
1655870750000|2022-06-22 04:05:50|39838.6|39818.6|39838.6|39818.6|39838.6|39818.6|39838.6|39818.6|1
1655870760000|2022-06-22 04:06:00|39836.3|39816.3|39833.6|39813.6|39836.3|39816.3|39833.6|39813.6|3
1655870770000|2022-06-22 04:06:10|||||||||1
1655870780000|2022-06-22 04:06:20|39826.1|39806.1|39826.1|39806.1|39826.1|39806.1|39826.1|39806.1|2
1655870790000|2022-06-22 04:06:30|39823.8|39803.8|39823.6|39803.6|39823.8|39803.8|39819|39799|2
1655870800000|2022-06-22 04:06:40|39826.3|39806.3|39826.5|39806.5|39826.5|39806.5|39826.3|39806.3|4
1655870810000|2022-06-22 04:06:50|39825.9|39805.9|39821.3|39801.3|39825.9|39805.9|39821.3|39801.3|24
1655870820000|2022-06-22 04:07:00|39823.6|39803.6|39826.3|39806.3|39826.3|39806.3|39821.3|39801.3|5
1655870830000|2022-06-22 04:07:10|39828.6|39808.6|39823.8|39803.8|39828.6|39808.6|39823.8|39803.8|1
1655870840000|2022-06-22 04:07:20|39823.6|39803.6|39823.6|39803.6|39823.6|39803.6|39823.6|39803.6|0
1655870850000|2022-06-22 04:07:30|||||||||1
1655870860000|2022-06-22 04:07:40|39823.4|39803.4|39816.3|39796.3|39823.4|39803.4|39816.3|39796.3|2
1655870870000|2022-06-22 04:07:50|39814|39794|39813.8|39793.8|39816.1|39796.1|39813.6|39793.6|1
1655870880000|2022-06-22 04:08:00|39813.6|39793.6|39816.1|39796.1|39816.1|39796.1|39811.3|39791.3|4
1655870890000|2022-06-22 04:08:10|39818.4|39798.4|39816.1|39796.1|39818.4|39798.4|39816.1|39796.1|0
1655870900000|2022-06-22 04:08:20|39813.8|39793.8|39813.8|39793.8|39813.8|39793.8|39813.8|39793.8|2
1655870910000|2022-06-22 04:08:30|39814|39794|39816.3|39796.3|39816.3|39796.3|39814|39794|0
1655870930000|2022-06-22 04:08:50|39818.6|39798.6|39818.6|39798.6|39818.6|39798.6|39818.6|39798.6|0
1655870940000|2022-06-22 04:09:00|39816.3|39796.3|39819|39799|39819|39799|39816.3|39796.3|4
1655870950000|2022-06-22 04:09:10|39819.2|39799.2|39823.6|39803.6|39823.8|39803.8|39819.2|39799.2|1
1655870970000|2022-06-22 04:09:30|39821.3|39801.3|39821.3|39801.3|39821.3|39801.3|39821.3|39801.3|0
1655870980000|2022-06-22 04:09:40|39823.6|39803.6|39823.6|39803.6|39823.6|39803.6|39821.3|39801.3|2
1655870990000|2022-06-22 04:09:50|39823.4|39803.4|39823.6|39803.6|39823.6|39803.6|39818.8|39798.8|1
1655871000000|2022-06-22 04:10:00|39825.9|39805.9|39825.9|39805.9|39825.9|39805.9|39825.9|39805.9|0
1655871020000|2022-06-22 04:10:20|39823.6|39803.6|39823.6|39803.6|39823.6|39803.6|39823.6|39803.6|0
1655871030000|2022-06-22 04:10:30|39823.4|39803.4|39821.1|39801.1|39823.4|39803.4|39821.1|39801.1|1
1655871040000|2022-06-22 04:10:40|39823.4|39803.4|39821.3|39801.3|39823.4|39803.4|39821.1|39801.1|1
1655871050000|2022-06-22 04:10:50|39823.6|39803.6|39823.6|39803.6|39823.6|39803.6|39823.6|39803.6|0
1655871060000|2022-06-22 04:11:00|39823.4|39803.4|39823.4|39803.4|39823.4|39803.4|39823.4|39803.4|0
1655871070000|2022-06-22 04:11:10|39821.1|39801.1|39823.8|39803.8|39823.8|39803.8|39821.1|39801.1|5
1655871090000|2022-06-22 04:11:30|39828.4|39808.4|39825.9|39805.9|39828.6|39808.6|39825.9|39805.9|2
1655871100000|2022-06-22 04:11:40|39826.1|39806.1|39826.1|39806.1|39828.6|39808.6|39825.9|39805.9|0
1655871110000|2022-06-22 04:11:50|39826.3|39806.3|39823.8|39803.8|39828.6|39808.6|39823.6|39803.6|1
1655871120000|2022-06-22 04:12:00|39823.6|39803.6|39823.8|39803.8|39823.8|39803.8|39823.4|39803.4|2
1655871130000|2022-06-22 04:12:10|39826.1|39806.1|39828.4|39808.4|39828.4|39808.4|39826.1|39806.1|0
1655871140000|2022-06-22 04:12:20|39826.1|39806.1|39823.4|39803.4|39826.1|39806.1|39823.4|39803.4|4
1655871160000|2022-06-22 04:12:40|39823.6|39803.6|39823.6|39803.6|39823.6|39803.6|39823.6|39803.6|0
1655871170000|2022-06-22 04:12:50|39821.1|39801.1|39823.4|39803.4|39823.8|39803.8|39818.8|39798.8|2
1655871180000|2022-06-22 04:13:00|39821.1|39801.1|39818.6|39798.6|39823.4|39803.4|39818.6|39798.6|4
1655871190000|2022-06-22 04:13:10|39821.1|39801.1|39826.1|39806.1|39826.1|39806.1|39821.1|39801.1|2
1655871210000|2022-06-22 04:13:30|39823.6|39803.6|39826.1|39806.1|39826.1|39806.1|39823.4|39803.4|2
1655871220000|2022-06-22 04:13:40|39823.8|39803.8|39820.9|39800.9|39823.8|39803.8|39820.9|39800.9|0
1655871230000|2022-06-22 04:13:50|39821.1|39801.1|39823.4|39803.4|39823.6|39803.6|39820.9|39800.9|0
1655871240000|2022-06-22 04:14:00|39823.6|39803.6|39826.1|39806.1|39826.1|39806.1|39823.6|39803.6|0
1655871250000|2022-06-22 04:14:10|39828.4|39808.4|39830.9|39810.9|39830.9|39810.9|39828.4|39808.4|0
1655871270000|2022-06-22 04:14:30|39831.1|39811.1|39831.1|39811.1|39831.1|39811.1|39831.1|39811.1|0
1655871280000|2022-06-22 04:14:40|39833.6|39813.6|39836.1|39816.1|39836.1|39816.1|39833.6|39813.6|4
1655871290000|2022-06-22 04:14:50|39836.3|39816.3|39836.1|39816.1|39836.5|39816.5|39836.1|39816.1|2
1655871300000|2022-06-22 04:15:00|39838.4|39818.4|39833.8|39813.8|39838.4|39818.4|39831.3|39811.3|1
1655871310000|2022-06-22 04:15:10|39838.6|39818.6|39838.6|39818.6|39838.6|39818.6|39838.6|39818.6|0
1655871320000|2022-06-22 04:15:20|39836.1|39816.1|39838.4|39818.4|39838.6|39818.6|39836.1|39816.1|0
1655871330000|2022-06-22 04:15:30|39836.1|39816.1|39833.8|39813.8|39836.1|39816.1|39833.8|39813.8|0
1655871340000|2022-06-22 04:15:40|39836.1|39816.1|39833.8|39813.8|39836.1|39816.1|39833.8|39813.8|0
1655871350000|2022-06-22 04:15:50|39833.6|39813.6|39836.1|39816.1|39836.1|39816.1|39833.6|39813.6|0
1655871360000|2022-06-22 04:16:00|39838.6|39818.6|39833.8|39813.8|39838.6|39818.6|39833.8|39813.8|1
1655871370000|2022-06-22 04:16:10|39833.6|39813.6|39833.8|39813.8|39836.3|39816.3|39833.6|39813.6|0
1655871380000|2022-06-22 04:16:20|39834.2|39814.2|39838.6|39818.6|39838.8|39818.8|39834.2|39814.2|5
1655871390000|2022-06-22 04:16:30|39833.8|39813.8|39836.1|39816.1|39836.1|39816.1|39833.8|39813.8|1
1655871400000|2022-06-22 04:16:40|39838.6|39818.6|39836.1|39816.1|39838.6|39818.6|39836.1|39816.1|0
1655871410000|2022-06-22 04:16:50|39836.3|39816.3|39838.8|39818.8|39838.8|39818.8|39836.3|39816.3|0
1655871420000|2022-06-22 04:17:00|39841.1|39821.1|39838.8|39818.8|39841.1|39821.1|39838.8|39818.8|1
1655871430000|2022-06-22 04:17:10|39841.1|39821.1|39843.6|39823.6|39843.6|39823.6|39841.1|39821.1|3
1655871440000|2022-06-22 04:17:20|39843.4|39823.4|39841.1|39821.1|39843.4|39823.4|39841.1|39821.1|1
1655871450000|2022-06-22 04:17:30|39840.9|39820.9|39840.9|39820.9|39840.9|39820.9|39840.9|39820.9|0
1655871460000|2022-06-22 04:17:40|39841.1|39821.1|39843.4|39823.4|39843.4|39823.4|39841.1|39821.1|0
1655871470000|2022-06-22 04:17:50|39841.1|39821.1|39838.6|39818.6|39841.1|39821.1|39838.6|39818.6|2
1655871480000|2022-06-22 04:18:00|39841.1|39821.1|39841.3|39821.3|39841.3|39821.3|39841.1|39821.1|1
1655871490000|2022-06-22 04:18:10|39843.8|39823.8|39843.8|39823.8|39848.4|39828.4|39843.6|39823.6|1
1655871500000|2022-06-22 04:18:20|39846.1|39826.1|39848.4|39828.4|39848.4|39828.4|39843.8|39823.8|0
1655871510000|2022-06-22 04:18:30|39848.6|39828.6|39848.6|39828.6|39848.6|39828.6|39848.6|39828.6|5
1655871520000|2022-06-22 04:18:40|39850.9|39830.9|39850.9|39830.9|39850.9|39830.9|39850.9|39830.9|0
1655871530000|2022-06-22 04:18:50|39851.1|39831.1|39851.1|39831.1|39851.1|39831.1|39850.9|39830.9|0
1655871540000|2022-06-22 04:19:00|39850.9|39830.9|39848.6|39828.6|39850.9|39830.9|39848.6|39828.6|1
1655871550000|2022-06-22 04:19:10|39846.3|39826.3|39841.3|39821.3|39846.3|39826.3|39841.3|39821.3|0
1655871570000|2022-06-22 04:19:30|39843.6|39823.6|39843.6|39823.6|39843.6|39823.6|39843.6|39823.6|1
1655871580000|2022-06-22 04:19:40|39843.4|39823.4|39841.1|39821.1|39843.4|39823.4|39841.1|39821.1|0
1655871590000|2022-06-22 04:19:50|39843.4|39823.4|39841.1|39821.1|39843.6|39823.6|39841.1|39821.1|0
1655871600000|2022-06-22 04:20:00|39838.6|39818.6|39838.8|39818.8|39838.8|39818.8|39838.6|39818.6|1
1655871610000|2022-06-22 04:20:10|39836.3|39816.3|39836.3|39816.3|39836.3|39816.3|39836.1|39816.1|0
1655871630000|2022-06-22 04:20:30|39836.1|39816.1|39836.3|39816.3|39836.3|39816.3|39836.1|39816.1|1
1655871640000|2022-06-22 04:20:40|39833.8|39813.8|39836.3|39816.3|39836.3|39816.3|39833.8|39813.8|0
1655871660000|2022-06-22 04:21:00|39841.3|39821.3|39841.3|39821.3|39841.3|39821.3|39841.3|39821.3|4
1655871690000|2022-06-22 04:21:30|39841.5|39821.5|39841.3|39821.3|39841.5|39821.5|39841.3|39821.3|2
1655871700000|2022-06-22 04:21:40|39843.6|39823.6|39841.1|39821.1|39843.6|39823.6|39841.1|39821.1|0
1655871710000|2022-06-22 04:21:50|39838.8|39818.8|39838.8|39818.8|39838.8|39818.8|39838.8|39818.8|0
1655871720000|2022-06-22 04:22:00|39843.6|39823.6|39843.8|39823.8|39843.8|39823.8|39843.4|39823.4|1
1655871740000|2022-06-22 04:22:20|39848.4|39828.4|39848.4|39828.4|39848.4|39828.4|39846.1|39826.1|0
1655871750000|2022-06-22 04:22:30|39848.5|39828.5|39848.8|39828.8|39848.8|39828.8|39848.5|39828.5|0
1655871760000|2022-06-22 04:22:40|39853.6|39833.6|39853.8|39833.8|39853.8|39833.8|39853.6|39833.6|38
1655871770000|2022-06-22 04:22:50|39853.5|39833.5|39853.8|39833.8|39853.8|39833.8|39853.5|39833.5|0
1655871810000|2022-06-22 04:23:30|39854|39834|39854|39834|39854|39834|39854|39834|0
1655871820000|2022-06-22 04:23:40|39853.8|39833.8|39856.3|39836.3|39856.3|39836.3|39853.8|39833.8|0
1655871830000|2022-06-22 04:23:50|39856.1|39836.1|39853.6|39833.6|39856.1|39836.1|39853.6|39833.6|0
1655871840000|2022-06-22 04:24:00|39853.8|39833.8|39853.8|39833.8|39853.8|39833.8|39853.8|39833.8|0
1655871850000|2022-06-22 04:24:10|39856.1|39836.1|39853.8|39833.8|39856.3|39836.3|39853.8|39833.8|0
1655871860000|2022-06-22 04:24:20|39856.1|39836.1|39856.3|39836.3|39856.3|39836.3|39856.1|39836.1|0
1655871870000|2022-06-22 04:24:30|39853.8|39833.8|39853.6|39833.6|39853.8|39833.8|39853.6|39833.6|1
1655871880000|2022-06-22 04:24:40|39851.3|39831.3|39851.3|39831.3|39851.3|39831.3|39851.3|39831.3|0
1655871900000|2022-06-22 04:25:00|39851|39831|39848.5|39828.5|39851|39831|39848.3|39828.3|6
1655871910000|2022-06-22 04:25:10|39846.1|39826.1|39846.1|39826.1|39846.1|39826.1|39846.1|39826.1|1
1655871920000|2022-06-22 04:25:20|39846|39826|39846|39826|39846|39826|39846|39826|0
1655871930000|2022-06-22 04:25:30|39846.1|39826.1|39848.6|39828.6|39848.6|39828.6|39846.1|39826.1|0
1655871950000|2022-06-22 04:25:50|39846.1|39826.1|39846.1|39826.1|39846.1|39826.1|39846.1|39826.1|0
1655871960000|2022-06-22 04:26:00|39846|39826|39846.1|39826.1|39846.1|39826.1|39846|39826|1
1655871990000|2022-06-22 04:26:30|39848.6|39828.6|39848.8|39828.8|39848.8|39828.8|39848.6|39828.6|1
1655872010000|2022-06-22 04:26:50|39849|39829|39853.6|39833.6|39853.6|39833.6|39848.8|39828.8|0
1655872020000|2022-06-22 04:27:00|39853.7|39833.7|39853.5|39833.5|39853.7|39833.7|39853.5|39833.5|0
1655872030000|2022-06-22 04:27:10|39851.2|39831.2|39848.8|39828.8|39851.2|39831.2|39848.8|39828.8|0
1655872040000|2022-06-22 04:27:20|39848.7|39828.7|39848.7|39828.7|39848.7|39828.7|39848.7|39828.7|0
1655872050000|2022-06-22 04:27:30|39848.5|39828.5|39846.2|39826.2|39848.5|39828.5|39846.2|39826.2|0
1655872060000|2022-06-22 04:27:40|||||||||1
1655872070000|2022-06-22 04:27:50|39843.7|39823.7|39843.7|39823.7|39843.7|39823.7|39843.7|39823.7|2
1655872080000|2022-06-22 04:28:00|39843.8|39823.8|39843.8|39823.8|39843.8|39823.8|39843.7|39823.7|1
1655872090000|2022-06-22 04:28:10|39843.7|39823.7|39843.7|39823.7|39843.7|39823.7|39843.7|39823.7|1
1655872120000|2022-06-22 04:28:40|39843.5|39823.5|39843.7|39823.7|39843.7|39823.7|39841.2|39821.2|0
1655872130000|2022-06-22 04:28:50|39843.5|39823.5|39843.5|39823.5|39843.7|39823.7|39841.2|39821.2|0
1655872140000|2022-06-22 04:29:00|39843.7|39823.7|39841.2|39821.2|39843.7|39823.7|39841.2|39821.2|0
1655872150000|2022-06-22 04:29:10|39843.5|39823.5|39843.7|39823.7|39843.7|39823.7|39841.2|39821.2|0
1655872160000|2022-06-22 04:29:20|39841.2|39821.2|39838.8|39818.8|39841.2|39821.2|39838.8|39818.8|0
1655872180000|2022-06-22 04:29:40|39841.3|39821.3|39841.3|39821.3|39841.3|39821.3|39841.3|39821.3|1
1655872200000|2022-06-22 04:30:00|39839|39819|39841.3|39821.3|39841.3|39821.3|39838.7|39818.7|2
1655872210000|2022-06-22 04:30:10|||||||||1
1655872220000|2022-06-22 04:30:20|||||||||5
1655872230000|2022-06-22 04:30:30|39846.2|39826.2|39851|39831|39851|39831|39846.2|39826.2|1
1655872240000|2022-06-22 04:30:40|39848.7|39828.7|39846.2|39826.2|39848.7|39828.7|39846.2|39826.2|2
1655872270000|2022-06-22 04:31:10|39843.7|39823.7|39843.7|39823.7|39843.7|39823.7|39843.7|39823.7|1
1655872280000|2022-06-22 04:31:20|39846|39826|39846.2|39826.2|39846.3|39826.3|39843.7|39823.7|5
1655872290000|2022-06-22 04:31:30|39846.3|39826.3|39846.4|39826.4|39846.4|39826.4|39846.2|39826.2|0
1655872300000|2022-06-22 04:31:40|39846.2|39826.2|39846.4|39826.4|39846.4|39826.4|39846.2|39826.2|0
1655872310000|2022-06-22 04:31:50|39848.7|39828.7|39848.7|39828.7|39848.7|39828.7|39848.7|39828.7|0
1655872320000|2022-06-22 04:32:00|39843.9|39823.9|39841.2|39821.2|39843.9|39823.9|39838.9|39818.9|2
1655872330000|2022-06-22 04:32:10|39843.7|39823.7|39838.7|39818.7|39843.7|39823.7|39838.7|39818.7|0
1655872340000|2022-06-22 04:32:20|39838.5|39818.5|39838.5|39818.5|39838.5|39818.5|39838.5|39818.5|1
1655872360000|2022-06-22 04:32:40|39838.7|39818.7|39838.7|39818.7|39838.7|39818.7|39838.7|39818.7|0
1655872370000|2022-06-22 04:32:50|39843.5|39823.5|39843.5|39823.5|39843.5|39823.5|39843.5|39823.5|1
1655872380000|2022-06-22 04:33:00|39841.2|39821.2|39841.2|39821.2|39841.2|39821.2|39841.2|39821.2|0
1655872390000|2022-06-22 04:33:10|39841|39821|39841|39821|39841|39821|39841|39821|0
1655872400000|2022-06-22 04:33:20|39838.7|39818.7|39838.7|39818.7|39838.7|39818.7|39838.7|39818.7|1
1655872420000|2022-06-22 04:33:40|39836.2|39816.2|39836.2|39816.2|39836.2|39816.2|39836.2|39816.2|0
1655872430000|2022-06-22 04:33:50|39836|39816|39836.2|39816.2|39836.2|39816.2|39836|39816|0
1655872450000|2022-06-22 04:34:10|39838.5|39818.5|39838.5|39818.5|39838.5|39818.5|39838.5|39818.5|0
1655872460000|2022-06-22 04:34:20|39838.7|39818.7|39838.7|39818.7|39838.7|39818.7|39838.7|39818.7|3
1655872480000|2022-06-22 04:34:40|39838.9|39818.9|39841.4|39821.4|39841.4|39821.4|39838.9|39818.9|1
1655872500000|2022-06-22 04:35:00|39838.9|39818.9|39838.9|39818.9|39838.9|39818.9|39836.4|39816.4|0
1655872510000|2022-06-22 04:35:10|39836.4|39816.4|39841.4|39821.4|39841.4|39821.4|39836.4|39816.4|0
1655872530000|2022-06-22 04:35:30|39841.2|39821.2|39843.7|39823.7|39843.7|39823.7|39841.2|39821.2|0
1655872590000|2022-06-22 04:36:30|39843.9|39823.9|39843.7|39823.7|39843.9|39823.9|39843.7|39823.7|2
1655872600000|2022-06-22 04:36:40|39841.4|39821.4|39841.2|39821.2|39841.4|39821.4|39841.2|39821.2|2
1655872630000|2022-06-22 04:37:10|39841.4|39821.4|39838.9|39818.9|39841.4|39821.4|39838.9|39818.9|0
1655872640000|2022-06-22 04:37:20|39841.4|39821.4|39841.4|39821.4|39841.4|39821.4|39841.4|39821.4|0
1655872650000|2022-06-22 04:37:30|39838.9|39818.9|39841.4|39821.4|39841.4|39821.4|39838.9|39818.9|0
1655872660000|2022-06-22 04:37:40|39843.7|39823.7|39843.7|39823.7|39843.7|39823.7|39843.7|39823.7|0
1655872680000|2022-06-22 04:38:00|||||||||1
1655872710000|2022-06-22 04:38:30|39844.1|39824.1|39846.4|39826.4|39846.4|39826.4|39844.1|39824.1|5
1655872720000|2022-06-22 04:38:40|39846.6|39826.6|39851.4|39831.4|39851.4|39831.4|39846.6|39826.6|1
1655872730000|2022-06-22 04:38:50|39851.6|39831.6|39851.4|39831.4|39851.6|39831.6|39851.4|39831.4|3
1655872740000|2022-06-22 04:39:00|39851.2|39831.2|39851.2|39831.2|39851.4|39831.4|39851.2|39831.2|0
1655872750000|2022-06-22 04:39:10|39851.4|39831.4|39851.2|39831.2|39853.7|39833.7|39851.2|39831.2|0
1655872760000|2022-06-22 04:39:20|39851.4|39831.4|39848.9|39828.9|39851.4|39831.4|39848.9|39828.9|0
1655872770000|2022-06-22 04:39:30|39846.6|39826.6|39843.7|39823.7|39848.7|39828.7|39843.7|39823.7|1
1655872780000|2022-06-22 04:39:40|39843.9|39823.9|39843.9|39823.9|39843.9|39823.9|39843.7|39823.7|0
1655872790000|2022-06-22 04:39:50|39843.7|39823.7|39848.7|39828.7|39848.7|39828.7|39843.7|39823.7|0
1655872800000|2022-06-22 04:40:00|39846.4|39826.4|39848.7|39828.7|39848.7|39828.7|39843.9|39823.9|1
1655872820000|2022-06-22 04:40:20|39846.2|39826.2|39846.2|39826.2|39846.2|39826.2|39846|39826|3
1655872850000|2022-06-22 04:40:50|39846|39826|39846|39826|39846|39826|39846|39826|0
1655872860000|2022-06-22 04:41:00|39843.7|39823.7|39843.7|39823.7|39843.7|39823.7|39843.7|39823.7|3
1655872900000|2022-06-22 04:41:40|39841.2|39821.2|39838.7|39818.7|39841.2|39821.2|39838.7|39818.7|1
1655872910000|2022-06-22 04:41:50|39838.9|39818.9|39841.4|39821.4|39841.4|39821.4|39838.9|39818.9|2
1655872920000|2022-06-22 04:42:00|39838.9|39818.9|39823.9|39803.9|39838.9|39818.9|39823.9|39803.9|4
1655872930000|2022-06-22 04:42:10|39823.7|39803.7|39823.9|39803.9|39826.4|39806.4|39823.7|39803.7|3
1655872940000|2022-06-22 04:42:20|39823.7|39803.7|39821.4|39801.4|39823.7|39803.7|39821.4|39801.4|0
1655872980000|2022-06-22 04:43:00|39816.4|39796.4|39818.7|39798.7|39818.7|39798.7|39816.2|39796.2|12
1655872990000|2022-06-22 04:43:10|39818.9|39798.9|39816.2|39796.2|39818.9|39798.9|39816.2|39796.2|2
1655873000000|2022-06-22 04:43:20|39818.7|39798.7|39821.2|39801.2|39821.2|39801.2|39818.7|39798.7|6
1655873010000|2022-06-22 04:43:30|39818.7|39798.7|39818.7|39798.7|39818.7|39798.7|39818.7|39798.7|0
1655873020000|2022-06-22 04:43:40|39816.4|39796.4|39813.9|39793.9|39816.4|39796.4|39813.9|39793.9|5
1655873030000|2022-06-22 04:43:50|39816.4|39796.4|39816.2|39796.2|39816.4|39796.4|39813.9|39793.9|0
1655873040000|2022-06-22 04:44:00|39813.9|39793.9|39818.9|39798.9|39818.9|39798.9|39813.7|39793.7|1
1655873050000|2022-06-22 04:44:10|39816.4|39796.4|39813.9|39793.9|39816.4|39796.4|39813.9|39793.9|0
1655873060000|2022-06-22 04:44:20|39816.4|39796.4|39816.4|39796.4|39816.4|39796.4|39816.4|39796.4|4
1655873070000|2022-06-22 04:44:30|39816.6|39796.6|39816.6|39796.6|39819.1|39799.1|39816.6|39796.6|0
1655873080000|2022-06-22 04:44:40|39816.4|39796.4|39818.9|39798.9|39821.4|39801.4|39816.4|39796.4|1
1655873090000|2022-06-22 04:44:50|39816.4|39796.4|39816.4|39796.4|39818.9|39798.9|39816.2|39796.2|0
1655873100000|2022-06-22 04:45:00|39818.9|39798.9|39813.9|39793.9|39818.9|39798.9|39813.9|39793.9|0
1655873120000|2022-06-22 04:45:20|39813.7|39793.7|39813.7|39793.7|39813.7|39793.7|39813.7|39793.7|0
1655873130000|2022-06-22 04:45:30|39813.9|39793.9|39813.9|39793.9|39816.2|39796.2|39813.9|39793.9|0
1655873140000|2022-06-22 04:45:40|39816.2|39796.2|39816.2|39796.2|39816.2|39796.2|39816.2|39796.2|0
1655873160000|2022-06-22 04:46:00|39816.4|39796.4|39816.4|39796.4|39816.4|39796.4|39816.4|39796.4|1
1655873170000|2022-06-22 04:46:10|39816.2|39796.2|39816|39796|39816.2|39796.2|39816|39796|1
1655873180000|2022-06-22 04:46:20|39816.2|39796.2|39816.2|39796.2|39816.2|39796.2|39813.7|39793.7|2
1655873190000|2022-06-22 04:46:30|39816|39796|39816.2|39796.2|39816.2|39796.2|39816|39796|0
1655873210000|2022-06-22 04:46:50|39818.5|39798.5|39818.5|39798.5|39818.5|39798.5|39816.2|39796.2|0
1655873220000|2022-06-22 04:47:00|39816.2|39796.2|39818.7|39798.7|39818.7|39798.7|39816.2|39796.2|0
1655873230000|2022-06-22 04:47:10|39818.9|39798.9|39821.2|39801.2|39821.2|39801.2|39818.9|39798.9|0
1655873240000|2022-06-22 04:47:20|39823.7|39803.7|39826|39806|39826|39806|39823.7|39803.7|0
1655873250000|2022-06-22 04:47:30|39823.5|39803.5|39823.5|39803.5|39823.5|39803.5|39823.5|39803.5|0
1655873260000|2022-06-22 04:47:40|||||||||2
1655873280000|2022-06-22 04:48:00|39821.2|39801.2|39823.7|39803.7|39823.7|39803.7|39821.2|39801.2|2
1655873290000|2022-06-22 04:48:10|39823.9|39803.9|39828.7|39808.7|39828.7|39808.7|39823.9|39803.9|0
1655873300000|2022-06-22 04:48:20|39823.7|39803.7|39823.7|39803.7|39823.9|39803.9|39823.7|39803.7|3
1655873310000|2022-06-22 04:48:30|39821.4|39801.4|39823.7|39803.7|39823.7|39803.7|39821.4|39801.4|0
1655873320000|2022-06-22 04:48:40|39823.9|39803.9|39828.7|39808.7|39828.7|39808.7|39823.9|39803.9|2
1655873340000|2022-06-22 04:49:00|39828.5|39808.5|39826.2|39806.2|39828.5|39808.5|39826.2|39806.2|0
1655873350000|2022-06-22 04:49:10|39823.9|39803.9|39823.7|39803.7|39826.2|39806.2|39823.5|39803.5|0
1655873360000|2022-06-22 04:49:20|39821.2|39801.2|39823.9|39803.9|39826.2|39806.2|39818.9|39798.9|2
1655873370000|2022-06-22 04:49:30|39826.2|39806.2|39826.2|39806.2|39826.2|39806.2|39826.2|39806.2|1
1655873380000|2022-06-22 04:49:40|39828.5|39808.5|39831.2|39811.2|39831.2|39811.2|39828.5|39808.5|2
1655873390000|2022-06-22 04:49:50|39833.5|39813.5|39833.5|39813.5|39833.5|39813.5|39833.5|39813.5|0
1655873400000|2022-06-22 04:50:00|39835.8|39815.8|39835.8|39815.8|39835.8|39815.8|39835.8|39815.8|0
1655873410000|2022-06-22 04:50:10|39833.5|39813.5|39833.5|39813.5|39835.8|39815.8|39833.5|39813.5|0
1655873420000|2022-06-22 04:50:20|39835.8|39815.8|39835.8|39815.8|39835.8|39815.8|39835.8|39815.8|0
1655873430000|2022-06-22 04:50:30|39833.5|39813.5|39833.5|39813.5|39833.5|39813.5|39833.5|39813.5|0
1655873450000|2022-06-22 04:50:50|39831.2|39811.2|39826.4|39806.4|39831.2|39811.2|39826.4|39806.4|3
1655873460000|2022-06-22 04:51:00|39823.9|39803.9|39823.9|39803.9|39823.9|39803.9|39823.7|39803.7|1
1655873480000|2022-06-22 04:51:20|39823.7|39803.7|39821.2|39801.2|39823.7|39803.7|39821.2|39801.2|1
1655873490000|2022-06-22 04:51:30|39818.7|39798.7|39816|39796|39818.7|39798.7|39816|39796|2
1655873500000|2022-06-22 04:51:40|39813.5|39793.5|39813.5|39793.5|39813.5|39793.5|39813.5|39793.5|0
1655873510000|2022-06-22 04:51:50|39813.7|39793.7|39816|39796|39816|39796|39813.7|39793.7|0
1655873520000|2022-06-22 04:52:00|39816.2|39796.2|39816.2|39796.2|39816.4|39796.4|39816.2|39796.2|2
1655873530000|2022-06-22 04:52:10|39816|39796|39813.9|39793.9|39816|39796|39813.9|39793.9|1
1655873550000|2022-06-22 04:52:30|39813.7|39793.7|39811.4|39791.4|39813.7|39793.7|39811.2|39791.2|0
1655873580000|2022-06-22 04:53:00|39811.2|39791.2|39808.9|39788.9|39811.2|39791.2|39808.9|39788.9|1
1655873590000|2022-06-22 04:53:10|39808.7|39788.7|39808.9|39788.9|39808.9|39788.9|39808.7|39788.7|0
1655873600000|2022-06-22 04:53:20|39808.7|39788.7|39808.7|39788.7|39808.7|39788.7|39808.7|39788.7|0
1655873610000|2022-06-22 04:53:30|39808.5|39788.5|39803.5|39783.5|39808.5|39788.5|39801.4|39781.4|26
1655873620000|2022-06-22 04:53:40|39803.3|39783.3|39803.3|39783.3|39803.3|39783.3|39803.3|39783.3|1
1655873630000|2022-06-22 04:53:50|39800.8|39780.8|39800.8|39780.8|39800.8|39780.8|39800.8|39780.8|3
1655873640000|2022-06-22 04:54:00|||||||||5
1655873650000|2022-06-22 04:54:10|39803.1|39783.1|39803.1|39783.1|39805.6|39785.6|39800.6|39780.6|4
1655873660000|2022-06-22 04:54:20|39802.9|39782.9|39800.6|39780.6|39803.1|39783.1|39800.6|39780.6|3
1655873680000|2022-06-22 04:54:40|39805.6|39785.6|39805.6|39785.6|39805.6|39785.6|39805.6|39785.6|4
1655873690000|2022-06-22 04:54:50|39805.8|39785.8|39813.3|39793.3|39813.3|39793.3|39805.8|39785.8|1
1655873700000|2022-06-22 04:55:00|39815.6|39795.6|39823.3|39803.3|39823.3|39803.3|39815.6|39795.6|1
1655873710000|2022-06-22 04:55:10|39825.8|39805.8|39823.5|39803.5|39828.1|39808.1|39823.5|39803.5|0
1655873720000|2022-06-22 04:55:20|39825.8|39805.8|39825.8|39805.8|39825.8|39805.8|39825.8|39805.8|0
1655873730000|2022-06-22 04:55:30|39823.5|39803.5|39823.9|39803.9|39825.8|39805.8|39823.5|39803.5|19
1655873740000|2022-06-22 04:55:40|39828.5|39808.5|39828.5|39808.5|39828.5|39808.5|39828.5|39808.5|0
1655873750000|2022-06-22 04:55:50|39828.9|39808.9|39828.9|39808.9|39828.9|39808.9|39828.9|39808.9|0
1655873760000|2022-06-22 04:56:00|39831.2|39811.2|39831.2|39811.2|39831.2|39811.2|39831.2|39811.2|0
1655873770000|2022-06-22 04:56:10|39831.4|39811.4|39831.2|39811.2|39831.4|39811.4|39831.2|39811.2|0
1655873780000|2022-06-22 04:56:20|39831.4|39811.4|39828.9|39808.9|39831.4|39811.4|39828.9|39808.9|2
1655873790000|2022-06-22 04:56:30|39828.5|39808.5|39828.9|39808.9|39828.9|39808.9|39828.5|39808.5|1
1655873800000|2022-06-22 04:56:40|39831.2|39811.2|39828.9|39808.9|39833.5|39813.5|39826.6|39806.6|0
1655873810000|2022-06-22 04:56:50|39826.6|39806.6|39828.9|39808.9|39828.9|39808.9|39826.6|39806.6|1
1655873820000|2022-06-22 04:57:00|39831.4|39811.4|39831.4|39811.4|39833.9|39813.9|39831.4|39811.4|0
1655873830000|2022-06-22 04:57:10|39831.2|39811.2|39831.4|39811.4|39831.4|39811.4|39831.2|39811.2|1
1655873840000|2022-06-22 04:57:20|39831.2|39811.2|39878.9|39858.9|39878.9|39858.9|39828.9|39808.9|94
1655873850000|2022-06-22 04:57:30|39873.9|39853.9|39868.5|39848.5|39874.1|39854.1|39868.5|39848.5|2
1655873860000|2022-06-22 04:57:40|39863.9|39843.9|39858.9|39838.9|39863.9|39843.9|39858.9|39838.9|3
1655873880000|2022-06-22 04:58:00|39861.6|39841.6|39831.6|39811.6|39861.6|39841.6|39831.4|39811.4|16
1655873890000|2022-06-22 04:58:10|39829.3|39809.3|39826.6|39806.6|39829.3|39809.3|39826.4|39806.4|2
1655873900000|2022-06-22 04:58:20|39821.6|39801.6|39824.3|39804.3|39824.5|39804.5|39821.6|39801.6|0
1655873910000|2022-06-22 04:58:30|39826.6|39806.6|39831.6|39811.6|39831.6|39811.6|39826.6|39806.6|1
1655873920000|2022-06-22 04:58:40|39829.1|39809.1|39814.1|39794.1|39829.1|39809.1|39814.1|39794.1|11
1655873930000|2022-06-22 04:58:50|39814.3|39794.3|39819.1|39799.1|39819.1|39799.1|39813.9|39793.9|8
1655873940000|2022-06-22 04:59:00|39818.9|39798.9|39818.9|39798.9|39818.9|39798.9|39816.4|39796.4|4
1655873950000|2022-06-22 04:59:10|39819.1|39799.1|39819.1|39799.1|39819.1|39799.1|39819.1|39799.1|0
1655873970000|2022-06-22 04:59:30|39816.4|39796.4|39818.9|39798.9|39821.4|39801.4|39816.4|39796.4|12
1655873980000|2022-06-22 04:59:40|39816.6|39796.6|39826.4|39806.4|39828.9|39808.9|39816.6|39796.6|5
1655873990000|2022-06-22 04:59:50|39831.6|39811.6|39826.4|39806.4|39831.6|39811.6|39826.4|39806.4|5
1655874000000|2022-06-22 05:00:00|39828.9|39808.9|39829.1|39809.1|39833.7|39813.7|39826.6|39806.6|5
1655874030000|2022-06-22 05:00:30|39828.7|39808.7|39821.2|39801.2|39828.7|39808.7|39821.2|39801.2|12
1655874040000|2022-06-22 05:00:40|39823.5|39803.5|39823.5|39803.5|39823.7|39803.7|39821.2|39801.2|1
1655874050000|2022-06-22 05:00:50|39821.2|39801.2|39816.2|39796.2|39821.2|39801.2|39816.2|39796.2|2
1655874060000|2022-06-22 05:01:00|39816|39796|39811.2|39791.2|39816.2|39796.2|39808.9|39788.9|3
1655874080000|2022-06-22 05:01:20|39808.7|39788.7|39806|39786|39808.7|39788.7|39806|39786|46
1655874090000|2022-06-22 05:01:30|39788.5|39768.5|39778.9|39758.9|39788.5|39768.5|39778.9|39758.9|7
1655874100000|2022-06-22 05:01:40|39781.2|39761.2|39781.2|39761.2|39781.2|39761.2|39781|39761|2
1655874110000|2022-06-22 05:01:50|39788.7|39768.7|39788.5|39768.5|39788.7|39768.7|39788.5|39768.5|7
1655874120000|2022-06-22 05:02:00|39786|39766|39775.6|39755.6|39786|39766|39775.6|39755.6|7
1655874130000|2022-06-22 05:02:10|39773.3|39753.3|39773.3|39753.3|39773.3|39753.3|39773.3|39753.3|2
1655874140000|2022-06-22 05:02:20|39771|39751|39768.5|39748.5|39771|39751|39765.8|39745.8|21
1655874150000|2022-06-22 05:02:30|39766.2|39746.2|39768.5|39748.5|39768.5|39748.5|39766|39746|1
1655874160000|2022-06-22 05:02:40|39766.2|39746.2|39768.9|39748.9|39768.9|39748.9|39766|39746|3
1655874170000|2022-06-22 05:02:50|39773.7|39753.7|39791.2|39771.2|39791.2|39771.2|39773.7|39753.7|4
1655874180000|2022-06-22 05:03:00|39791|39771|39788.9|39768.9|39791|39771|39786.4|39766.4|1
1655874190000|2022-06-22 05:03:10|39791.2|39771.2|39790.8|39770.8|39793.5|39773.5|39790.8|39770.8|2
1655874200000|2022-06-22 05:03:20|39788.5|39768.5|39786|39766|39788.5|39768.5|39785.8|39765.8|0
1655874210000|2022-06-22 05:03:30|39786.2|39766.2|39786.2|39766.2|39788.5|39768.5|39783.5|39763.5|1
1655874220000|2022-06-22 05:03:40|39788.5|39768.5|39788.7|39768.7|39788.7|39768.7|39786.2|39766.2|2
1655874230000|2022-06-22 05:03:50|39788.9|39768.9|39796.4|39776.4|39796.4|39776.4|39788.9|39768.9|6
1655874240000|2022-06-22 05:04:00|39798.7|39778.7|39788.9|39768.9|39811.2|39791.2|39788.9|39768.9|7
1655874250000|2022-06-22 05:04:10|39791.2|39771.2|39781.4|39761.4|39791.2|39771.2|39781.4|39761.4|0
1655874260000|2022-06-22 05:04:20|39783.7|39763.7|39791.6|39771.6|39791.6|39771.6|39783.7|39763.7|2
1655874270000|2022-06-22 05:04:30|39793.9|39773.9|39801.2|39781.2|39801.2|39781.2|39793.9|39773.9|3
1655874280000|2022-06-22 05:04:40|39801.4|39781.4|39793.7|39773.7|39801.4|39781.4|39793.7|39773.7|2
1655874290000|2022-06-22 05:04:50|39791.4|39771.4|39786.4|39766.4|39791.4|39771.4|39786.2|39766.2|4
1655874300000|2022-06-22 05:05:00|39786|39766|39791.2|39771.2|39791.2|39771.2|39786|39766|2
1655874310000|2022-06-22 05:05:10|39791.4|39771.4|39796.4|39776.4|39796.4|39776.4|39791.4|39771.4|1
1655874320000|2022-06-22 05:05:20|39798.9|39778.9|39798.9|39778.9|39801.2|39781.2|39796.2|39776.2|0
1655874330000|2022-06-22 05:05:30|39798.7|39778.7|39796.2|39776.2|39798.9|39778.9|39796.2|39776.2|1
1655874340000|2022-06-22 05:05:40|||||||||1
1655874350000|2022-06-22 05:05:50|39796|39776|39788.9|39768.9|39796|39776|39788.9|39768.9|3
1655874360000|2022-06-22 05:06:00|39786.4|39766.4|39788.9|39768.9|39791.6|39771.6|39786.4|39766.4|2
1655874370000|2022-06-22 05:06:10|39791.2|39771.2|39788.9|39768.9|39791.2|39771.2|39788.9|39768.9|0
1655874380000|2022-06-22 05:06:20|39786.4|39766.4|39786.2|39766.2|39788.5|39768.5|39786.2|39766.2|0
1655874390000|2022-06-22 05:06:30|39786.4|39766.4|39791.2|39771.2|39791.4|39771.4|39786.4|39766.4|0
1655874400000|2022-06-22 05:06:40|39791.4|39771.4|39793.7|39773.7|39793.7|39773.7|39791.2|39771.2|0
1655874410000|2022-06-22 05:06:50|39796.4|39776.4|39796.4|39776.4|39796.4|39776.4|39796.4|39776.4|1
1655874420000|2022-06-22 05:07:00|39793.9|39773.9|39791|39771|39798.5|39778.5|39791|39771|5
1655874430000|2022-06-22 05:07:10|39788.9|39768.9|39793.7|39773.7|39793.9|39773.9|39788.9|39768.9|1
1655874440000|2022-06-22 05:07:20|39791.4|39771.4|39793.9|39773.9|39793.9|39773.9|39791.2|39771.2|0
1655874450000|2022-06-22 05:07:30|39793.7|39773.7|39788.5|39768.5|39793.7|39773.7|39788.3|39768.3|3
1655874460000|2022-06-22 05:07:40|39788.3|39768.3|39783.7|39763.7|39788.5|39768.5|39783.7|39763.7|3
1655874470000|2022-06-22 05:07:50|39783.5|39763.5|39781.2|39761.2|39783.7|39763.7|39781|39761|2
1655874480000|2022-06-22 05:08:00|39781|39761|39781.6|39761.6|39783.9|39763.9|39781|39761|2
1655874490000|2022-06-22 05:08:10|39783.9|39763.9|39783.9|39763.9|39783.9|39763.9|39783.9|39763.9|0
1655874500000|2022-06-22 05:08:20|39786.2|39766.2|39786.4|39766.4|39786.4|39766.4|39781.4|39761.4|0
1655874510000|2022-06-22 05:08:30|39786.2|39766.2|39783.9|39763.9|39786.2|39766.2|39783.9|39763.9|0
1655874520000|2022-06-22 05:08:40|39783.7|39763.7|39783.7|39763.7|39783.7|39763.7|39783.7|39763.7|0
1655874540000|2022-06-22 05:09:00|39778.7|39758.7|39778.7|39758.7|39778.7|39758.7|39778.7|39758.7|1
1655874550000|2022-06-22 05:09:10|39781|39761|39781|39761|39781|39761|39781|39761|0
1655874560000|2022-06-22 05:09:20|39778.7|39758.7|39788.9|39768.9|39788.9|39768.9|39778.7|39758.7|2
1655874570000|2022-06-22 05:09:30|39791.2|39771.2|39791.2|39771.2|39791.2|39771.2|39791.2|39771.2|0
1655874580000|2022-06-22 05:09:40|39793.5|39773.5|39793.7|39773.7|39793.7|39773.7|39791.2|39771.2|3
1655874590000|2022-06-22 05:09:50|39791.4|39771.4|39793.9|39773.9|39793.9|39773.9|39791.4|39771.4|0
1655874600000|2022-06-22 05:10:00|||||||||1
1655874610000|2022-06-22 05:10:10|39796.2|39776.2|39796.2|39776.2|39798.7|39778.7|39791.2|39771.2|0
1655874620000|2022-06-22 05:10:20|39796.4|39776.4|39811.6|39791.6|39811.6|39791.6|39796.4|39776.4|5
1655874630000|2022-06-22 05:10:30|39811.4|39791.4|39806.4|39786.4|39811.4|39791.4|39806.4|39786.4|0
1655874640000|2022-06-22 05:10:40|39808.7|39788.7|39808.9|39788.9|39808.9|39788.9|39808.5|39788.5|1
1655874650000|2022-06-22 05:10:50|39808.7|39788.7|39806.2|39786.2|39808.7|39788.7|39806.2|39786.2|0
1655874660000|2022-06-22 05:11:00|39803.9|39783.9|39806.2|39786.2|39806.2|39786.2|39803.7|39783.7|2
1655874670000|2022-06-22 05:11:10|39806|39786|39806.2|39786.2|39808.7|39788.7|39806|39786|1
1655874680000|2022-06-22 05:11:20|39808.7|39788.7|39803.9|39783.9|39808.9|39788.9|39803.9|39783.9|2
1655874690000|2022-06-22 05:11:30|39806.2|39786.2|39808.5|39788.5|39808.5|39788.5|39806.2|39786.2|0
1655874700000|2022-06-22 05:11:40|39806.2|39786.2|39803.3|39783.3|39808.9|39788.9|39803.3|39783.3|0
1655874710000|2022-06-22 05:11:50|39803.5|39783.5|39803.9|39783.9|39803.9|39783.9|39801.2|39781.2|1
1655874720000|2022-06-22 05:12:00|39806.2|39786.2|39806.2|39786.2|39806.2|39786.2|39806.2|39786.2|16
1655874730000|2022-06-22 05:12:10|39801.2|39781.2|39803.7|39783.7|39803.7|39783.7|39801.2|39781.2|0
1655874740000|2022-06-22 05:12:20|39803.5|39783.5|39798.9|39778.9|39803.5|39783.5|39798.9|39778.9|0
1655874750000|2022-06-22 05:12:30|39796.4|39776.4|39796.4|39776.4|39796.4|39776.4|39796.4|39776.4|0
1655874760000|2022-06-22 05:12:40|39794.1|39774.1|39794.1|39774.1|39794.1|39774.1|39794.1|39774.1|0
1655874770000|2022-06-22 05:12:50|39791.8|39771.8|39794.1|39774.1|39794.1|39774.1|39791.8|39771.8|0
1655874780000|2022-06-22 05:13:00|39794.3|39774.3|39794.3|39774.3|39794.3|39774.3|39794.1|39774.1|0
1655874790000|2022-06-22 05:13:10|39794.1|39774.1|39789.1|39769.1|39794.1|39774.1|39788.9|39768.9|7
1655874800000|2022-06-22 05:13:20|39788.9|39768.9|39788.7|39768.7|39788.9|39768.9|39788.7|39768.7|0
1655874810000|2022-06-22 05:13:30|39788.9|39768.9|39786.4|39766.4|39788.9|39768.9|39786.4|39766.4|0
1655874820000|2022-06-22 05:13:40|39786.6|39766.6|39789.1|39769.1|39789.1|39769.1|39786.4|39766.4|0
1655874830000|2022-06-22 05:13:50|39788.9|39768.9|39786.4|39766.4|39788.9|39768.9|39786.4|39766.4|0
1655874840000|2022-06-22 05:14:00|39786.6|39766.6|39786.4|39766.4|39786.6|39766.6|39786.4|39766.4|0
1655874850000|2022-06-22 05:14:10|39784.1|39764.1|39786.6|39766.6|39789.1|39769.1|39779.5|39759.5|7
1655874860000|2022-06-22 05:14:20|39786.4|39766.4|39788.7|39768.7|39788.7|39768.7|39783.9|39763.9|0
1655874870000|2022-06-22 05:14:30|39786.4|39766.4|39788.9|39768.9|39788.9|39768.9|39783.9|39763.9|0
1655874880000|2022-06-22 05:14:40|39788.7|39768.7|39783.9|39763.9|39788.7|39768.7|39783.9|39763.9|0
1655874890000|2022-06-22 05:14:50|39784.1|39764.1|39783.9|39763.9|39784.1|39764.1|39783.9|39763.9|2
1655874910000|2022-06-22 05:15:10|39784.3|39764.3|39794.1|39774.1|39794.1|39774.1|39784.3|39764.3|3
1655874920000|2022-06-22 05:15:20|39794.3|39774.3|39796.6|39776.6|39796.6|39776.6|39794.3|39774.3|0
1655874930000|2022-06-22 05:15:30|39798.9|39778.9|39798.9|39778.9|39798.9|39778.9|39798.9|39778.9|1
1655874940000|2022-06-22 05:15:40|39801.2|39781.2|39798.9|39778.9|39803.5|39783.5|39798.9|39778.9|0
1655874950000|2022-06-22 05:15:50|39798.7|39778.7|39798.7|39778.7|39798.7|39778.7|39798.7|39778.7|0
1655874960000|2022-06-22 05:16:00|39798.9|39778.9|39793.9|39773.9|39798.9|39778.9|39793.9|39773.9|0
1655874970000|2022-06-22 05:16:10|39796.4|39776.4|39793.9|39773.9|39796.6|39776.6|39793.9|39773.9|1
1655874980000|2022-06-22 05:16:20|39791.6|39771.6|39788.7|39768.7|39791.6|39771.6|39788.7|39768.7|10
1655874990000|2022-06-22 05:16:30|39786.2|39766.2|39783.9|39763.9|39786.2|39766.2|39783.9|39763.9|0
1655875000000|2022-06-22 05:16:40|39781.4|39761.4|39783.9|39763.9|39783.9|39763.9|39781.4|39761.4|2
1655875010000|2022-06-22 05:16:50|39784.1|39764.1|39786.4|39766.4|39786.4|39766.4|39784.1|39764.1|2
1655875030000|2022-06-22 05:17:10|39788.9|39768.9|39791.4|39771.4|39791.4|39771.4|39788.9|39768.9|1
1655875040000|2022-06-22 05:17:20|39793.9|39773.9|39791.6|39771.6|39793.9|39773.9|39791.6|39771.6|2
1655875050000|2022-06-22 05:17:30|39793.9|39773.9|39793.9|39773.9|39793.9|39773.9|39791.4|39771.4|2
1655875060000|2022-06-22 05:17:40|39791.6|39771.6|39791.6|39771.6|39794.1|39774.1|39791.6|39771.6|13
1655875070000|2022-06-22 05:17:50|39791.2|39771.2|39791.6|39771.6|39791.6|39771.6|39788.9|39768.9|1
1655875080000|2022-06-22 05:18:00|39793.9|39773.9|39788.5|39768.5|39793.9|39773.9|39788.5|39768.5|0
1655875100000|2022-06-22 05:18:20|39786.2|39766.2|39788.9|39768.9|39788.9|39768.9|39786.2|39766.2|0
1655875110000|2022-06-22 05:18:30|39789.1|39769.1|39788.9|39768.9|39791.4|39771.4|39788.9|39768.9|0
1655875120000|2022-06-22 05:18:40|39791.2|39771.2|39793.9|39773.9|39793.9|39773.9|39791.2|39771.2|1
1655875130000|2022-06-22 05:18:50|39789.1|39769.1|39788.7|39768.7|39789.1|39769.1|39786.4|39766.4|4
1655875140000|2022-06-22 05:19:00|39786.2|39766.2|39788.5|39768.5|39788.5|39768.5|39786.2|39766.2|0
1655875150000|2022-06-22 05:19:10|39786.2|39766.2|39786.2|39766.2|39786.2|39766.2|39786.2|39766.2|0
1655875160000|2022-06-22 05:19:20|39788.7|39768.7|39791.4|39771.4|39791.4|39771.4|39788.5|39768.5|2
1655875170000|2022-06-22 05:19:30|39793.7|39773.7|39793.7|39773.7|39793.7|39773.7|39793.7|39773.7|8
1655875180000|2022-06-22 05:19:40|39793.9|39773.9|39796.2|39776.2|39796.4|39776.4|39793.9|39773.9|0
1655875190000|2022-06-22 05:19:50|39793.9|39773.9|39793.7|39773.7|39793.9|39773.9|39793.7|39773.7|0
1655875200000|2022-06-22 05:20:00|39793.9|39773.9|39793.9|39773.9|39793.9|39773.9|39793.9|39773.9|6
1655875210000|2022-06-22 05:20:10|39791.6|39771.6|39795.9|39775.9|39795.9|39775.9|39791.2|39771.2|2
1655875220000|2022-06-22 05:20:20|39796|39776|39796|39776|39796|39776|39793.5|39773.5|0
1655875230000|2022-06-22 05:20:30|39795.9|39775.9|39793.5|39773.5|39795.9|39775.9|39791.2|39771.2|3
1655875240000|2022-06-22 05:20:40|39795.9|39775.9|39796|39776|39796|39776|39795.9|39775.9|0
1655875250000|2022-06-22 05:20:50|39798.4|39778.4|39796|39776|39798.4|39778.4|39796|39776|0
1655875260000|2022-06-22 05:21:00|39795.9|39775.9|39795.9|39775.9|39795.9|39775.9|39795.9|39775.9|0
1655875270000|2022-06-22 05:21:10|39793.5|39773.5|39791|39771|39793.5|39773.5|39790.9|39770.9|0
1655875280000|2022-06-22 05:21:20|39788.5|39768.5|39790.9|39770.9|39790.9|39770.9|39788.5|39768.5|0
1655875290000|2022-06-22 05:21:30|39791|39771|39788.5|39768.5|39791|39771|39788.5|39768.5|0
1655875300000|2022-06-22 05:21:40|39788.4|39768.4|39788.4|39768.4|39790.9|39770.9|39788.4|39768.4|2
1655875310000|2022-06-22 05:21:50|39788.5|39768.5|39788.4|39768.4|39790.9|39770.9|39788.4|39768.4|1
1655875320000|2022-06-22 05:22:00|39788.6|39768.6|39796.2|39776.2|39796.2|39776.2|39788.6|39768.6|6
1655875330000|2022-06-22 05:22:10|39796.1|39776.1|39793.7|39773.7|39796.1|39776.1|39793.7|39773.7|0
1655875340000|2022-06-22 05:22:20|39793.9|39773.9|39793.9|39773.9|39793.9|39773.9|39793.7|39773.7|1
1655875350000|2022-06-22 05:22:30|39793.7|39773.7|39800.9|39780.9|39800.9|39780.9|39793.7|39773.7|0
1655875370000|2022-06-22 05:22:50|39801.1|39781.1|39801.1|39781.1|39801.1|39781.1|39801.1|39781.1|0
1655875390000|2022-06-22 05:23:10|39803.7|39783.7|39803.7|39783.7|39803.7|39783.7|39803.7|39783.7|4
1655875400000|2022-06-22 05:23:20|39806.2|39786.2|39808.6|39788.6|39808.6|39788.6|39806.2|39786.2|0
1655875410000|2022-06-22 05:23:30|||||||||3
1655875420000|2022-06-22 05:23:40|39808.4|39788.4|39808.6|39788.6|39808.6|39788.6|39808.4|39788.4|1
1655875430000|2022-06-22 05:23:50|39810.9|39790.9|39818.9|39798.9|39818.9|39798.9|39808.6|39788.6|11
1655875440000|2022-06-22 05:24:00|39818.6|39798.6|39826.1|39806.1|39826.1|39806.1|39818.6|39798.6|1
1655875450000|2022-06-22 05:24:10|39823.7|39803.7|39823.9|39803.9|39823.9|39803.9|39823.7|39803.7|2
1655875460000|2022-06-22 05:24:20|39826.1|39806.1|39828.6|39808.6|39828.7|39808.7|39823.6|39803.6|2
1655875470000|2022-06-22 05:24:30|39828.7|39808.7|39833.6|39813.6|39833.6|39813.6|39828.6|39808.6|0
1655875480000|2022-06-22 05:24:40|39831.2|39811.2|39833.6|39813.6|39833.6|39813.6|39828.6|39808.6|2
1655875490000|2022-06-22 05:24:50|39831.2|39811.2|39828.4|39808.4|39833.6|39813.6|39828.4|39808.4|2
1655875500000|2022-06-22 05:25:00|39823.6|39803.6|39818.6|39798.6|39823.6|39803.6|39818.6|39798.6|2
1655875510000|2022-06-22 05:25:10|39816.1|39796.1|39816.1|39796.1|39816.1|39796.1|39816.1|39796.1|2
1655875520000|2022-06-22 05:25:20|39813.7|39793.7|39808.6|39788.6|39813.7|39793.7|39808.6|39788.6|4
1655875530000|2022-06-22 05:25:30|39806.2|39786.2|39798.7|39778.7|39806.2|39786.2|39798.7|39778.7|4
1655875540000|2022-06-22 05:25:40|39796.2|39776.2|39788.7|39768.7|39796.2|39776.2|39788.7|39768.7|8
1655875550000|2022-06-22 05:25:50|39788.9|39768.9|39793.7|39773.7|39793.7|39773.7|39788.7|39768.7|3
1655875560000|2022-06-22 05:26:00|39793.9|39773.9|39798.9|39778.9|39798.9|39778.9|39793.7|39773.7|0
1655875570000|2022-06-22 05:26:10|39801.2|39781.2|39806.2|39786.2|39806.2|39786.2|39801.2|39781.2|0
1655875580000|2022-06-22 05:26:20|39806.4|39786.4|39808.9|39788.9|39808.9|39788.9|39806.4|39786.4|1
1655875590000|2022-06-22 05:26:30|39811.2|39791.2|39808.9|39788.9|39813.6|39793.6|39808.7|39788.7|0
1655875600000|2022-06-22 05:26:40|39811.2|39791.2|39808.6|39788.6|39811.2|39791.2|39808.6|39788.6|1
1655875610000|2022-06-22 05:26:50|39808.9|39788.9|39808.7|39788.7|39811.2|39791.2|39808.7|39788.7|0
1655875620000|2022-06-22 05:27:00|39808.9|39788.9|39806.2|39786.2|39813.6|39793.6|39806.2|39786.2|0
1655875630000|2022-06-22 05:27:10|39808.9|39788.9|39796.1|39776.1|39808.9|39788.9|39796.1|39776.1|9
1655875650000|2022-06-22 05:27:30|39793.8|39773.8|39793.8|39773.8|39793.9|39773.9|39793.8|39773.8|3
1655875660000|2022-06-22 05:27:40|39796.3|39776.3|39796.3|39776.3|39796.3|39776.3|39796.3|39776.3|1
1655875670000|2022-06-22 05:27:50|39796.1|39776.1|39793.8|39773.8|39796.1|39776.1|39793.8|39773.8|4
1655875680000|2022-06-22 05:28:00|39791.3|39771.3|39788.8|39768.8|39791.3|39771.3|39786.4|39766.4|4
1655875690000|2022-06-22 05:28:10|39789.1|39769.1|39788.8|39768.8|39789.1|39769.1|39783.6|39763.6|23
1655875700000|2022-06-22 05:28:20|39791.3|39771.3|39791.3|39771.3|39791.3|39771.3|39791.3|39771.3|2
1655875710000|2022-06-22 05:28:30|39791.4|39771.4|39796.1|39776.1|39796.3|39776.3|39791.4|39771.4|6
1655875720000|2022-06-22 05:28:40|39796.3|39776.3|39803.6|39783.6|39803.8|39783.8|39796.3|39776.3|4
1655875730000|2022-06-22 05:28:50|39801.3|39781.3|39801.3|39781.3|39803.9|39783.9|39801.3|39781.3|5
1655875740000|2022-06-22 05:29:00|39801.1|39781.1|39803.8|39783.8|39803.8|39783.8|39801.1|39781.1|1
1655875750000|2022-06-22 05:29:10|39803.9|39783.9|39803.9|39783.9|39803.9|39783.9|39803.9|39783.9|2
1655875760000|2022-06-22 05:29:20|39806.3|39786.3|39806.6|39786.6|39811.3|39791.3|39806.3|39786.3|0
1655875770000|2022-06-22 05:29:30|39804.3|39784.3|39804.1|39784.1|39804.3|39784.3|39804.1|39784.1|0
1655875780000|2022-06-22 05:29:40|39806.4|39786.4|39806.4|39786.4|39806.4|39786.4|39806.4|39786.4|0
1655875790000|2022-06-22 05:29:50|39804.1|39784.1|39798.9|39778.9|39804.1|39784.1|39798.9|39778.9|3
1655875800000|2022-06-22 05:30:00|39803.6|39783.6|39803.6|39783.6|39813.8|39793.8|39803.6|39783.6|31
1655875810000|2022-06-22 05:30:10|39803.8|39783.8|39783.9|39763.9|39806.3|39786.3|39783.9|39763.9|11
1655875820000|2022-06-22 05:30:20|39783.8|39763.8|39771.3|39751.3|39783.8|39763.8|39771.3|39751.3|10
1655875830000|2022-06-22 05:30:30|39768.9|39748.9|39773.8|39753.8|39776.3|39756.3|39768.9|39748.9|3
1655875840000|2022-06-22 05:30:40|39776.1|39756.1|39781.1|39761.1|39781.1|39761.1|39776.1|39756.1|7
1655875850000|2022-06-22 05:30:50|39781.3|39761.3|39788.8|39768.8|39788.8|39768.8|39781.1|39761.1|10
1655875860000|2022-06-22 05:31:00|39791.3|39771.3|39793.6|39773.6|39793.6|39773.6|39788.8|39768.8|8
1655875870000|2022-06-22 05:31:10|39791.3|39771.3|39778.6|39758.6|39791.3|39771.3|39778.6|39758.6|7
1655875880000|2022-06-22 05:31:20|39773.6|39753.6|39770.9|39750.9|39773.6|39753.6|39770.9|39750.9|18
1655875890000|2022-06-22 05:31:30|39771.1|39751.1|39768.6|39748.6|39773.6|39753.6|39768.6|39748.6|1
1655875900000|2022-06-22 05:31:40|39773.6|39753.6|39771.1|39751.1|39773.6|39753.6|39771.1|39751.1|2
1655875910000|2022-06-22 05:31:50|39773.6|39753.6|39778.6|39758.6|39778.6|39758.6|39773.6|39753.6|7
1655875920000|2022-06-22 05:32:00|39781.1|39761.1|39775.9|39755.9|39781.1|39761.1|39775.9|39755.9|4
1655875930000|2022-06-22 05:32:10|39775.5|39755.5|39765.9|39745.9|39775.5|39755.5|39765.9|39745.9|15
1655875940000|2022-06-22 05:32:20|39766.1|39746.1|39773.4|39753.4|39773.8|39753.8|39766.1|39746.1|3
1655875950000|2022-06-22 05:32:30|39771.1|39751.1|39768.6|39748.6|39771.1|39751.1|39765.9|39745.9|6
1655875960000|2022-06-22 05:32:40|39768.8|39748.8|39743.4|39723.4|39771.3|39751.3|39738.4|39718.4|27
1655875970000|2022-06-22 05:32:50|39743.6|39723.6|39738.2|39718.2|39748.4|39728.4|39738.2|39718.2|7
1655875980000|2022-06-22 05:33:00|39740.9|39720.9|39726.1|39706.1|39743.2|39723.2|39721.4|39701.4|5
1655875990000|2022-06-22 05:33:10|39728.4|39708.4|39720.9|39700.9|39728.6|39708.6|39720.9|39700.9|1
1655876000000|2022-06-22 05:33:20|39718.6|39698.6|39710.9|39690.9|39718.6|39698.6|39708.6|39688.6|9
1655876010000|2022-06-22 05:33:30|39708.6|39688.6|39708.2|39688.2|39708.6|39688.6|39708.2|39688.2|8
1655876020000|2022-06-22 05:33:40|39708.4|39688.4|39708.2|39688.2|39710.7|39690.7|39708.2|39688.2|3
1655876030000|2022-06-22 05:33:50|39705.7|39685.7|39708.4|39688.4|39708.4|39688.4|39705.7|39685.7|2
1655876040000|2022-06-22 05:34:00|39708.2|39688.2|39713.2|39693.2|39713.2|39693.2|39708.2|39688.2|0
1655876050000|2022-06-22 05:34:10|39710.9|39690.9|39718.2|39698.2|39718.2|39698.2|39710.9|39690.9|1
1655876060000|2022-06-22 05:34:20|39718.6|39698.6|39725.7|39705.7|39725.9|39705.9|39718.6|39698.6|3
1655876070000|2022-06-22 05:34:30|39723.4|39703.4|39710.9|39690.9|39723.4|39703.4|39710.9|39690.9|2
1655876080000|2022-06-22 05:34:40|39713.2|39693.2|39715.7|39695.7|39715.7|39695.7|39713.2|39693.2|4
1655876090000|2022-06-22 05:34:50|39718.2|39698.2|39718.2|39698.2|39718.2|39698.2|39718.2|39698.2|2
1655876100000|2022-06-22 05:35:00|39718|39698|39693.4|39673.4|39718|39698|39693.4|39673.4|43
1655876110000|2022-06-22 05:35:10|39693.2|39673.2|39688.4|39668.4|39693.4|39673.4|39688.4|39668.4|6
1655876120000|2022-06-22 05:35:20|39685.9|39665.9|39678.4|39658.4|39690.7|39670.7|39675.9|39655.9|19
1655876130000|2022-06-22 05:35:30|39675.7|39655.7|39673.4|39653.4|39678.2|39658.2|39673.2|39653.2|17
1655876140000|2022-06-22 05:35:40|39675.7|39655.7|39680.7|39660.7|39688.4|39668.4|39675.7|39655.7|21
1655876150000|2022-06-22 05:35:50|39683.2|39663.2|39685.7|39665.7|39685.7|39665.7|39683.2|39663.2|3
1655876160000|2022-06-22 05:36:00|39688.4|39668.4|39703.4|39683.4|39703.4|39683.4|39688.4|39668.4|15
1655876170000|2022-06-22 05:36:10|39703.2|39683.2|39698.4|39678.4|39703.4|39683.4|39698.4|39678.4|3
1655876180000|2022-06-22 05:36:20|39698|39678|39693.2|39673.2|39698|39678|39690.7|39670.7|5
1655876190000|2022-06-22 05:36:30|39690.9|39670.9|39685.9|39665.9|39690.9|39670.9|39685.9|39665.9|5
1655876200000|2022-06-22 05:36:40|39688.4|39668.4|39688.2|39668.2|39688.4|39668.4|39688.2|39668.2|10
1655876210000|2022-06-22 05:36:50|39683.4|39663.4|39678.2|39658.2|39683.4|39663.4|39678.2|39658.2|10
1655876220000|2022-06-22 05:37:00|39680.7|39660.7|39685.9|39665.9|39685.9|39665.9|39678.2|39658.2|7
1655876230000|2022-06-22 05:37:10|39685.7|39665.7|39678.2|39658.2|39688.2|39668.2|39678.2|39658.2|6
1655876240000|2022-06-22 05:37:20|39680.7|39660.7|39695.7|39675.7|39698.2|39678.2|39680.7|39660.7|8
1655876250000|2022-06-22 05:37:30|39693.4|39673.4|39693.2|39673.2|39695.5|39675.5|39688.2|39668.2|5
1655876260000|2022-06-22 05:37:40|39688.6|39668.6|39673.6|39653.6|39688.6|39668.6|39673.6|39653.6|6
1655876270000|2022-06-22 05:37:50|39673.4|39653.4|39678|39658|39680.5|39660.5|39668.4|39648.4|13
1655876280000|2022-06-22 05:38:00|39680.7|39660.7|39685.7|39665.7|39688.2|39668.2|39680.7|39660.7|6
1655876290000|2022-06-22 05:38:10|39688.2|39668.2|39683.4|39663.4|39688.2|39668.2|39680.9|39660.9|12
1655876300000|2022-06-22 05:38:20|39685.7|39665.7|39675.5|39655.5|39685.7|39665.7|39675.5|39655.5|39
1655876310000|2022-06-22 05:38:30|39675.3|39655.3|39682.8|39662.8|39682.8|39662.8|39673|39653|19
1655876320000|2022-06-22 05:38:40|39680.3|39660.3|39670.3|39650.3|39680.3|39660.3|39670.3|39650.3|14
1655876330000|2022-06-22 05:38:50|39672.8|39652.8|39672.6|39652.6|39677.8|39657.8|39670.1|39650.1|42
1655876340000|2022-06-22 05:39:00|39670.3|39650.3|39672.8|39652.8|39672.8|39652.8|39670.3|39650.3|1
1655876350000|2022-06-22 05:39:10|39673|39653|39687.6|39667.6|39690.3|39670.3|39673|39653|7
1655876360000|2022-06-22 05:39:20|39685.3|39665.3|39692.8|39672.8|39693|39673|39685.3|39665.3|5
1655876370000|2022-06-22 05:39:30|39690.5|39670.5|39693|39673|39695.3|39675.3|39690.5|39670.5|1
1655876380000|2022-06-22 05:39:40|39692.8|39672.8|39695.3|39675.3|39703.2|39683.2|39692.8|39672.8|17
1655876390000|2022-06-22 05:39:50|39695.5|39675.5|39692.8|39672.8|39697.8|39677.8|39692.8|39672.8|0
1655876400000|2022-06-22 05:40:00|39693|39673|39675.3|39655.3|39693|39673|39675.3|39655.3|11
1655876410000|2022-06-22 05:40:10|39673|39653|39675.3|39655.3|39682.8|39662.8|39673|39653|20
1655876420000|2022-06-22 05:40:20|39673|39653|39673|39653|39675.5|39655.5|39673|39653|4
1655876430000|2022-06-22 05:40:30|39672.8|39652.8|39668|39648|39672.8|39652.8|39668|39648|5
1655876440000|2022-06-22 05:40:40|39668.2|39648.2|39667.8|39647.8|39668.2|39648.2|39667.8|39647.8|2
1655876450000|2022-06-22 05:40:50|39668|39648|39665.3|39645.3|39668|39648|39663|39643|1
1655876460000|2022-06-22 05:41:00|39663|39643|39608|39588|39665.3|39645.3|39608|39588|42
1655876470000|2022-06-22 05:41:10|39595.9|39575.9|39600.5|39580.5|39608|39588|39595.7|39575.7|25
1655876480000|2022-06-22 05:41:20|39602.8|39582.8|39600.5|39580.5|39603|39583|39598|39578|5
1655876490000|2022-06-22 05:41:30|39602.8|39582.8|39607.8|39587.8|39607.8|39587.8|39600.5|39580.5|10
1655876500000|2022-06-22 05:41:40|39610.1|39590.1|39590.3|39570.3|39610.1|39590.1|39590.3|39570.3|10
1655876510000|2022-06-22 05:41:50|39588|39568|39587.8|39567.8|39588|39568|39583|39563|20
1655876520000|2022-06-22 05:42:00|39588|39568|39590.3|39570.3|39590.3|39570.3|39585.3|39565.3|16
1655876530000|2022-06-22 05:42:10|39592.8|39572.8|39585.5|39565.5|39592.8|39572.8|39585.5|39565.5|10
1655876540000|2022-06-22 05:42:20|39585.3|39565.3|39570.3|39550.3|39585.3|39565.3|39567.8|39547.8|27
1655876550000|2022-06-22 05:42:30|39572.8|39552.8|39565.5|39545.5|39572.8|39552.8|39565.5|39545.5|20
1655876560000|2022-06-22 05:42:40|39567.8|39547.8|39568|39548|39568.2|39548.2|39565.5|39545.5|7
1655876570000|2022-06-22 05:42:50|39565.5|39545.5|39565.1|39545.1|39565.5|39545.5|39553|39533|29
1655876580000|2022-06-22 05:43:00|39565.3|39545.3|39557.6|39537.6|39567.6|39547.6|39554.9|39534.9|30
1655876590000|2022-06-22 05:43:10|39555.1|39535.1|39557.4|39537.4|39559.8|39539.8|39549.9|39529.9|36
1655876600000|2022-06-22 05:43:20|39557.6|39537.6|39562.4|39542.4|39562.4|39542.4|39557.6|39537.6|6
1655876610000|2022-06-22 05:43:30|39562.6|39542.6|39557.4|39537.4|39564.9|39544.9|39557.4|39537.4|13
1655876620000|2022-06-22 05:43:40|39557.6|39537.6|39559.9|39539.9|39559.9|39539.9|39557.3|39537.3|30
1655876630000|2022-06-22 05:43:50|39557.4|39537.4|39574.8|39554.8|39580.1|39560.1|39554.9|39534.9|21
1655876640000|2022-06-22 05:44:00|39574.9|39554.9|39575.1|39555.1|39577.4|39557.4|39569.8|39549.8|7
1655876650000|2022-06-22 05:44:10|39574.9|39554.9|39582.6|39562.6|39582.6|39562.6|39572.6|39552.6|4
1655876660000|2022-06-22 05:44:20|39582.8|39562.8|39589.9|39569.9|39589.9|39569.9|39582.6|39562.6|0
1655876670000|2022-06-22 05:44:30|39592.6|39572.6|39590.1|39570.1|39592.6|39572.6|39590.1|39570.1|9
1655876680000|2022-06-22 05:44:40|39592.4|39572.4|39587.4|39567.4|39592.4|39572.4|39587.4|39567.4|12
1655876690000|2022-06-22 05:44:50|39585.1|39565.1|39567.4|39547.4|39587.6|39567.6|39567.4|39547.4|17
1655876700000|2022-06-22 05:45:00|39565.1|39545.1|39572.6|39552.6|39572.6|39552.6|39565.1|39545.1|13
1655876710000|2022-06-22 05:45:10|39577.8|39557.8|39580.3|39560.3|39582.6|39562.6|39577.8|39557.8|5
1655876720000|2022-06-22 05:45:20|39577.8|39557.8|39552.8|39532.8|39577.8|39557.8|39552.8|39532.8|18
1655876730000|2022-06-22 05:45:30|39555.1|39535.1|39565.1|39545.1|39565.1|39545.1|39552.6|39532.6|7
1655876740000|2022-06-22 05:45:40|39562.8|39542.8|39565.5|39545.5|39567.8|39547.8|39562.8|39542.8|5
1655876750000|2022-06-22 05:45:50|39565.1|39545.1|39554.9|39534.9|39565.1|39545.1|39550.3|39530.3|7
1655876760000|2022-06-22 05:46:00|39557.3|39537.3|39570.3|39550.3|39570.3|39550.3|39557.3|39537.3|6
1655876770000|2022-06-22 05:46:10|39572.6|39552.6|39587.6|39567.6|39587.6|39567.6|39572.6|39552.6|9
1655876780000|2022-06-22 05:46:20|39589.9|39569.9|39590.1|39570.1|39594.9|39574.9|39587.6|39567.6|4
1655876790000|2022-06-22 05:46:30|39592.4|39572.4|39590.1|39570.1|39592.6|39572.6|39590.1|39570.1|2
1655876800000|2022-06-22 05:46:40|39587.6|39567.6|39585.1|39565.1|39587.6|39567.6|39585.1|39565.1|4
1655876810000|2022-06-22 05:46:50|39582.8|39562.8|39575.1|39555.1|39587.6|39567.6|39575.1|39555.1|2
1655876820000|2022-06-22 05:47:00|39572.8|39552.8|39572.6|39552.6|39575.1|39555.1|39572.5|39552.5|1
1655876830000|2022-06-22 05:47:10|39572.5|39552.5|39572.5|39552.5|39572.6|39552.6|39570.1|39550.1|12
1655876840000|2022-06-22 05:47:20|39570|39550|39567.5|39547.5|39570|39550|39565.1|39545.1|14
1655876850000|2022-06-22 05:47:30|39567.6|39547.6|39570|39550|39570|39550|39567.6|39547.6|4
1655876860000|2022-06-22 05:47:40|39572.3|39552.3|39577.6|39557.6|39580.3|39560.3|39572.3|39552.3|25
1655876870000|2022-06-22 05:47:50|39577.5|39557.5|39575|39555|39577.5|39557.5|39569.8|39549.8|17
1655876880000|2022-06-22 05:48:00|39577.5|39557.5|39580|39560|39580|39560|39575|39555|13
1655876890000|2022-06-22 05:48:10|39577.6|39557.6|39577.8|39557.8|39580.1|39560.1|39577.5|39557.5|1
1655876900000|2022-06-22 05:48:20|39578|39558|39580|39560|39580.3|39560.3|39578|39558|1
1655876910000|2022-06-22 05:48:30|39577.5|39557.5|39574.8|39554.8|39580|39560|39574.8|39554.8|6
1655876920000|2022-06-22 05:48:40|39575|39555|39560|39540|39575|39555|39560|39540|2
1655876930000|2022-06-22 05:48:50|39559.8|39539.8|39542.6|39522.6|39559.8|39539.8|39542.6|39522.6|23
1655876940000|2022-06-22 05:49:00|39542.5|39522.5|39537.5|39517.5|39542.5|39522.5|39530|39510|33
1655876950000|2022-06-22 05:49:10|39537.6|39517.6|39542.6|39522.6|39542.6|39522.6|39537.6|39517.6|12
1655876960000|2022-06-22 05:49:20|39545|39525|39550|39530|39550|39530|39545|39525|9
1655876970000|2022-06-22 05:49:30|39547.5|39527.5|39542.5|39522.5|39547.5|39527.5|39542.5|39522.5|9
1655876980000|2022-06-22 05:49:40|39540|39520|39537.5|39517.5|39542.5|39522.5|39534.8|39514.8|7
1655876990000|2022-06-22 05:49:50|39532.6|39512.6|39542.6|39522.6|39542.6|39522.6|39532.6|39512.6|8
1655877000000|2022-06-22 05:50:00|39545.1|39525.1|39552.8|39532.8|39555.1|39535.1|39545.1|39525.1|1
1655877010000|2022-06-22 05:50:10|39555.1|39535.1|39547.8|39527.8|39560.1|39540.1|39547.8|39527.8|7
1655877020000|2022-06-22 05:50:20|39547.6|39527.6|39540|39520|39547.8|39527.8|39540|39520|6
1655877030000|2022-06-22 05:50:30|39542.5|39522.5|39522.5|39502.5|39542.5|39522.5|39522.5|39502.5|16
1655877040000|2022-06-22 05:50:40|39524.8|39504.8|39529.8|39509.8|39532.3|39512.3|39524.8|39504.8|8
1655877050000|2022-06-22 05:50:50|39527.5|39507.5|39537.1|39517.1|39537.5|39517.5|39527.5|39507.5|8
1655877060000|2022-06-22 05:51:00|39534.8|39514.8|39551.9|39531.9|39551.9|39531.9|39534.6|39514.6|10
1655877070000|2022-06-22 05:51:10|39554.2|39534.2|39542.1|39522.1|39554.2|39534.2|39542.1|39522.1|7
1655877080000|2022-06-22 05:51:20|39541.7|39521.7|39522.3|39502.3|39541.7|39521.7|39522.1|39502.1|16
1655877090000|2022-06-22 05:51:30|39527.1|39507.1|39527.3|39507.3|39527.3|39507.3|39524.8|39504.8|4
1655877100000|2022-06-22 05:51:40|39527.1|39507.1|39527.3|39507.3|39527.5|39507.5|39524.8|39504.8|7
1655877110000|2022-06-22 05:51:50|39525|39505|39507.5|39487.5|39525|39505|39507.5|39487.5|13
1655877120000|2022-06-22 05:52:00|39512.1|39492.1|39517.3|39497.3|39519.8|39499.8|39507.3|39487.3|5
1655877130000|2022-06-22 05:52:10|39514.8|39494.8|39504.4|39484.4|39514.8|39494.8|39504.4|39484.4|12
1655877140000|2022-06-22 05:52:20|39501.9|39481.9|39479.6|39459.6|39501.9|39481.9|39479.6|39459.6|44
1655877150000|2022-06-22 05:52:30|39477.1|39457.1|39472.1|39452.1|39477.3|39457.3|39467.3|39447.3|24
1655877160000|2022-06-22 05:52:40|39471.9|39451.9|39469.6|39449.6|39472.1|39452.1|39464.8|39444.8|6
1655877170000|2022-06-22 05:52:50|39467.3|39447.3|39462.7|39442.7|39471.9|39451.9|39462.5|39442.5|12
1655877180000|2022-06-22 05:53:00|39462.5|39442.5|39467.3|39447.3|39479.8|39459.8|39462.1|39442.1|15
1655877190000|2022-06-22 05:53:10|39465|39445|39454.8|39434.8|39465|39445|39452.5|39432.5|10
1655877200000|2022-06-22 05:53:20|39452.5|39432.5|39440|39420|39452.5|39432.5|39440|39420|21
1655877210000|2022-06-22 05:53:30|39439.8|39419.8|39447.7|39427.7|39447.7|39427.7|39439.8|39419.8|6
1655877220000|2022-06-22 05:53:40|39447.8|39427.8|39470.2|39450.2|39472.5|39452.5|39447.8|39427.8|10
1655877230000|2022-06-22 05:53:50|39472.7|39452.7|39477.8|39457.8|39480.2|39460.2|39470.2|39450.2|11
1655877240000|2022-06-22 05:54:00|39480.2|39460.2|39472.8|39452.8|39482.7|39462.7|39470.2|39450.2|21
1655877250000|2022-06-22 05:54:10|39470.3|39450.3|39475.5|39455.5|39475.5|39455.5|39470.3|39450.3|3
1655877260000|2022-06-22 05:54:20|39477.8|39457.8|39473|39453|39487.8|39467.8|39473|39453|20
1655877270000|2022-06-22 05:54:30|39472.8|39452.8|39473|39453|39473|39453|39467.8|39447.8|12
1655877280000|2022-06-22 05:54:40|39473.2|39453.2|39475.5|39455.5|39482.8|39462.8|39473.2|39453.2|7
1655877290000|2022-06-22 05:54:50|39477.8|39457.8|39463|39443|39477.8|39457.8|39463|39443|13
1655877300000|2022-06-22 05:55:00|39455.5|39435.5|39448|39428|39455.5|39435.5|39447.8|39427.8|10
1655877310000|2022-06-22 05:55:10|39450.9|39430.9|39445.5|39425.5|39450.9|39430.9|39445.5|39425.5|15
1655877320000|2022-06-22 05:55:20|39445.7|39425.7|39438.4|39418.4|39445.9|39425.9|39438.4|39418.4|6
1655877330000|2022-06-22 05:55:30|39433.4|39413.4|39430.9|39410.9|39433.4|39413.4|39428|39408|15
1655877340000|2022-06-22 05:55:40|39430.7|39410.7|39435.9|39415.9|39438.4|39418.4|39430.7|39410.7|4
1655877350000|2022-06-22 05:55:50|39435.7|39415.7|39430.9|39410.9|39435.9|39415.9|39430.9|39410.9|4
1655877360000|2022-06-22 05:56:00|39433.2|39413.2|39418.6|39398.6|39433.2|39413.2|39418.6|39398.6|9
1655877370000|2022-06-22 05:56:10|39423.4|39403.4|39438.2|39418.2|39438.2|39418.2|39423.2|39403.2|8
1655877380000|2022-06-22 05:56:20|39440.5|39420.5|39452.8|39432.8|39452.8|39432.8|39440.5|39420.5|3
1655877390000|2022-06-22 05:56:30|39453|39433|39443|39423|39453|39433|39443|39423|7
1655877400000|2022-06-22 05:56:40|39440.5|39420.5|39433.2|39413.2|39442.8|39422.8|39433.2|39413.2|12
1655877410000|2022-06-22 05:56:50|39433|39413|39430.7|39410.7|39438|39418|39430.5|39410.5|0
1655877420000|2022-06-22 05:57:00|39433|39413|39448|39428|39448|39428|39430.5|39410.5|3
1655877430000|2022-06-22 05:57:10|39450.7|39430.7|39457.8|39437.8|39457.8|39437.8|39450.7|39430.7|4
1655877440000|2022-06-22 05:57:20|39460.3|39440.3|39460.5|39440.5|39465.5|39445.5|39458|39438|1
1655877450000|2022-06-22 05:57:30|39462.8|39442.8|39450.9|39430.9|39462.9|39442.9|39450.9|39430.9|3
1655877460000|2022-06-22 05:57:40|39450.7|39430.7|39458.2|39438.2|39458.2|39438.2|39450.7|39430.7|5
1655877470000|2022-06-22 05:57:50|39460.5|39440.5|39463|39443|39463|39443|39458.2|39438.2|0
1655877480000|2022-06-22 05:58:00|39465.4|39445.4|39473|39453|39473|39453|39465.4|39445.4|5
1655877490000|2022-06-22 05:58:10|39473.2|39453.2|39482.7|39462.7|39482.9|39462.9|39473.2|39453.2|3
1655877500000|2022-06-22 05:58:20|39480.4|39460.4|39478|39458|39482.9|39462.9|39475.5|39455.5|6
1655877510000|2022-06-22 05:58:30|39480.7|39460.7|39492.9|39472.9|39492.9|39472.9|39480.7|39460.7|2
1655877520000|2022-06-22 05:58:40|39492.7|39472.7|39495.4|39475.4|39495.4|39475.4|39490.4|39470.4|3
1655877530000|2022-06-22 05:58:50|39495.2|39475.2|39495.4|39475.4|39495.4|39475.4|39492.9|39472.9|2
1655877540000|2022-06-22 05:59:00|39495.2|39475.2|39482.9|39462.9|39495.2|39475.2|39482.7|39462.7|18
1655877550000|2022-06-22 05:59:10|39482.7|39462.7|39488|39468|39488|39468|39480.5|39460.5|4
1655877560000|2022-06-22 05:59:20|39487.9|39467.9|39482.9|39462.9|39487.9|39467.9|39482.9|39462.9|7
1655877570000|2022-06-22 05:59:30|39482.7|39462.7|39477.7|39457.7|39482.7|39462.7|39475.4|39455.4|5
1655877580000|2022-06-22 05:59:40|39475.2|39455.2|39472.7|39452.7|39475.2|39455.2|39472.7|39452.7|0
1655877590000|2022-06-22 05:59:50|39475.4|39455.4|39473|39453|39477.9|39457.9|39473|39453|10
1655877600000|2022-06-22 06:00:00|39472.7|39452.7|39480.9|39460.9|39483.2|39463.2|39462.5|39442.5|35
1655877610000|2022-06-22 06:00:10|39483.2|39463.2|39485.9|39465.9|39485.9|39465.9|39483.2|39463.2|0
1655877620000|2022-06-22 06:00:20|39490.7|39470.7|39475.7|39455.7|39490.7|39470.7|39475.7|39455.7|12
1655877630000|2022-06-22 06:00:30|39478|39458|39470|39450|39482.9|39462.9|39470|39450|12
1655877640000|2022-06-22 06:00:40|39470.2|39450.2|39477.5|39457.5|39477.7|39457.7|39467.7|39447.7|2
1655877650000|2022-06-22 06:00:50|39477.7|39457.7|39472.5|39452.5|39482.5|39462.5|39472.5|39452.5|6
1655877660000|2022-06-22 06:01:00|39470|39450|39467.5|39447.5|39470|39450|39465.2|39445.2|1
1655877670000|2022-06-22 06:01:10|39465.2|39445.2|39457.5|39437.5|39465.2|39445.2|39457.5|39437.5|3
1655877680000|2022-06-22 06:01:20|39455|39435|39457.5|39437.5|39460.2|39440.2|39455|39435|6
1655877690000|2022-06-22 06:01:30|39457.7|39437.7|39457.7|39437.7|39460.2|39440.2|39457.5|39437.5|8
1655877700000|2022-06-22 06:01:40|39457.5|39437.5|39455.2|39435.2|39457.5|39437.5|39452.7|39432.7|7
1655877710000|2022-06-22 06:01:50|39455|39435|39452.5|39432.5|39455|39435|39452.5|39432.5|2
1655877720000|2022-06-22 06:02:00|39450.2|39430.2|39445.2|39425.2|39450.2|39430.2|39442.7|39422.7|7
1655877730000|2022-06-22 06:02:10|39447.5|39427.5|39440.5|39420.5|39449.8|39429.8|39440.5|39420.5|5
1655877740000|2022-06-22 06:02:20|39438.2|39418.2|39425.2|39405.2|39440.5|39420.5|39412.7|39392.7|29
1655877750000|2022-06-22 06:02:30|39432.1|39412.1|39444.8|39424.8|39445|39425|39432.1|39412.1|14
1655877760000|2022-06-22 06:02:40|39447.1|39427.1|39444.8|39424.8|39449.8|39429.8|39444.8|39424.8|11
1655877770000|2022-06-22 06:02:50|39442.3|39422.3|39442.3|39422.3|39444.8|39424.8|39440|39420|1
1655877780000|2022-06-22 06:03:00|39442.1|39422.1|39432.3|39412.3|39442.1|39422.1|39427.5|39407.5|27
1655877790000|2022-06-22 06:03:10|39434.8|39414.8|39440|39420|39440|39420|39432.3|39412.3|19
1655877800000|2022-06-22 06:03:20|39442.5|39422.5|39450.2|39430.2|39450.2|39430.2|39442.5|39422.5|10
1655877810000|2022-06-22 06:03:30|39452.5|39432.5|39445|39425|39457.3|39437.3|39445|39425|15
1655877820000|2022-06-22 06:03:40|39445.2|39425.2|39449.8|39429.8|39449.8|39429.8|39442.5|39422.5|2
1655877830000|2022-06-22 06:03:50|39450|39430|39449.8|39429.8|39452.3|39432.3|39447.3|39427.3|6
1655877840000|2022-06-22 06:04:00|39441.9|39421.9|39427.3|39407.3|39441.9|39421.9|39427.1|39407.1|15
1655877850000|2022-06-22 06:04:10|39429.8|39409.8|39432.5|39412.5|39432.5|39412.5|39429.8|39409.8|0
1655877860000|2022-06-22 06:04:20|39434.8|39414.8|39422.5|39402.5|39434.8|39414.8|39422.1|39402.1|6
1655877870000|2022-06-22 06:04:30|39422.3|39402.3|39426.7|39406.7|39432.3|39412.3|39417.1|39397.1|18
1655877880000|2022-06-22 06:04:40|39426.9|39406.9|39422.3|39402.3|39426.9|39406.9|39422.1|39402.1|10
1655877890000|2022-06-22 06:04:50|39424.6|39404.6|39422.3|39402.3|39429.6|39409.6|39422.3|39402.3|4
1655877900000|2022-06-22 06:05:00|39422.1|39402.1|39427.3|39407.3|39427.3|39407.3|39416.9|39396.9|22
1655877910000|2022-06-22 06:05:10|39429.8|39409.8|39445|39425|39445|39425|39429.8|39409.8|8
1655877920000|2022-06-22 06:05:20|39444.8|39424.8|39454.6|39434.6|39454.6|39434.6|39444.8|39424.8|25
1655877930000|2022-06-22 06:05:30|39457.1|39437.1|39457.1|39437.1|39459.6|39439.6|39457.1|39437.1|4
1655877940000|2022-06-22 06:05:40|39457.3|39437.3|39459.8|39439.8|39459.8|39439.8|39457.3|39437.3|5
1655877950000|2022-06-22 06:05:50|39462.3|39442.3|39472.3|39452.3|39474.8|39454.8|39462.3|39442.3|17
1655877960000|2022-06-22 06:06:00|39469.8|39449.8|39457.1|39437.1|39469.8|39449.8|39454.6|39434.6|22
1655877970000|2022-06-22 06:06:10|39456.9|39436.9|39457.1|39437.1|39459.6|39439.6|39454.6|39434.6|12
1655877980000|2022-06-22 06:06:20|39456.9|39436.9|39452.1|39432.1|39456.9|39436.9|39449.6|39429.6|13
1655877990000|2022-06-22 06:06:30|39454.6|39434.6|39464.8|39444.8|39464.8|39444.8|39454.6|39434.6|8
1655878000000|2022-06-22 06:06:40|39465|39445|39469.6|39449.6|39477.1|39457.1|39465|39445|40
1655878010000|2022-06-22 06:06:50|39467.3|39447.3|39464.6|39444.6|39467.3|39447.3|39464.6|39444.6|6
1655878020000|2022-06-22 06:07:00|39462.1|39442.1|39457.1|39437.1|39462.1|39442.1|39457.1|39437.1|8
1655878030000|2022-06-22 06:07:10|39467.1|39447.1|39484.8|39464.8|39487.3|39467.3|39467.1|39447.1|13
1655878040000|2022-06-22 06:07:20|39487.3|39467.3|39502.3|39482.3|39502.3|39482.3|39484.8|39464.8|5
1655878050000|2022-06-22 06:07:30|39502.1|39482.1|39502.3|39482.3|39502.3|39482.3|39499.8|39479.8|16
1655878060000|2022-06-22 06:07:40|39504.6|39484.6|39504.6|39484.6|39509.4|39489.4|39504.6|39484.6|3
1655878070000|2022-06-22 06:07:50|39509.6|39489.6|39512.1|39492.1|39514.6|39494.6|39507.1|39487.1|6
1655878080000|2022-06-22 06:08:00|39509.6|39489.6|39504.4|39484.4|39509.6|39489.6|39501.9|39481.9|8
1655878090000|2022-06-22 06:08:10|39504.6|39484.6|39499.4|39479.4|39504.6|39484.6|39497.1|39477.1|15
1655878100000|2022-06-22 06:08:20|39501.7|39481.7|39501.7|39481.7|39504.4|39484.4|39499.4|39479.4|4
1655878110000|2022-06-22 06:08:30|39502.1|39482.1|39506.7|39486.7|39506.9|39486.9|39502.1|39482.1|0
1655878120000|2022-06-22 06:08:40|39506.9|39486.9|39506.7|39486.7|39506.9|39486.9|39504.4|39484.4|1
1655878130000|2022-06-22 06:08:50|39506.5|39486.5|39504|39484|39506.5|39486.5|39504|39484|1
1655878140000|2022-06-22 06:09:00|39501.5|39481.5|39491.9|39471.9|39504|39484|39489.6|39469.6|2
1655878150000|2022-06-22 06:09:10|39489.6|39469.6|39489.6|39469.6|39492.1|39472.1|39489.6|39469.6|25
1655878160000|2022-06-22 06:09:20|39494.4|39474.4|39492.3|39472.3|39494.6|39474.6|39489.6|39469.6|3
1655878170000|2022-06-22 06:09:30|39489.8|39469.8|39489.6|39469.6|39489.8|39469.8|39487.3|39467.3|2
1655878180000|2022-06-22 06:09:40|39489.8|39469.8|39497.1|39477.1|39497.3|39477.3|39489.8|39469.8|2
1655878190000|2022-06-22 06:09:50|39496.9|39476.9|39492.3|39472.3|39497.1|39477.1|39492.1|39472.1|1
1655878200000|2022-06-22 06:10:00|39492.1|39472.1|39494.6|39474.6|39494.6|39474.6|39489.6|39469.6|10
1655878210000|2022-06-22 06:10:10|39494.8|39474.8|39494.6|39474.6|39497.3|39477.3|39487.1|39467.1|21
1655878220000|2022-06-22 06:10:20|39494.8|39474.8|39494.8|39474.8|39494.8|39474.8|39492.1|39472.1|3
1655878230000|2022-06-22 06:10:30|39495|39475|39494.6|39474.6|39497.3|39477.3|39494.6|39474.6|1
1655878240000|2022-06-22 06:10:40|39492.1|39472.1|39492.1|39472.1|39494.6|39474.6|39492.1|39472.1|0
1655878250000|2022-06-22 06:10:50|39492.3|39472.3|39486.9|39466.9|39492.3|39472.3|39486.9|39466.9|20
1655878260000|2022-06-22 06:11:00|39484.6|39464.6|39474.4|39454.4|39484.6|39464.6|39469.8|39449.8|11
1655878270000|2022-06-22 06:11:10|39472.1|39452.1|39472.1|39452.1|39474.4|39454.4|39472.1|39452.1|4
1655878280000|2022-06-22 06:11:20|39471.9|39451.9|39464.6|39444.6|39471.9|39451.9|39464.6|39444.6|14
1655878290000|2022-06-22 06:11:30|39464.8|39444.8|39465|39445|39465|39445|39462.5|39442.5|3
1655878300000|2022-06-22 06:11:40|39465.2|39445.2|39467.3|39447.3|39472.1|39452.1|39465.2|39445.2|9
1655878310000|2022-06-22 06:11:50|39469.6|39449.6|39459.2|39439.2|39474.6|39454.6|39459.2|39439.2|29
1655878320000|2022-06-22 06:12:00|39456.7|39436.7|39454.2|39434.2|39456.7|39436.7|39441.7|39421.7|27
1655878330000|2022-06-22 06:12:10|39451.9|39431.9|39441.7|39421.7|39451.9|39431.9|39441.7|39421.7|13
1655878340000|2022-06-22 06:12:20|39439.2|39419.2|39429.2|39409.2|39441.7|39421.7|39429.2|39409.2|24
1655878350000|2022-06-22 06:12:30|39427.1|39407.1|39422.1|39402.1|39431.7|39411.7|39421.7|39401.7|17
1655878360000|2022-06-22 06:12:40|39426.7|39406.7|39421.9|39401.9|39426.7|39406.7|39421.7|39401.7|12
1655878370000|2022-06-22 06:12:50|39424.4|39404.4|39419.1|39399.1|39424.4|39404.4|39414.4|39394.4|16
1655878380000|2022-06-22 06:13:00|39416.7|39396.7|39421.9|39401.9|39421.9|39401.9|39414.4|39394.4|13
1655878390000|2022-06-22 06:13:10|39421.7|39401.7|39414.4|39394.4|39421.7|39401.7|39412.1|39392.1|5
1655878400000|2022-06-22 06:13:20|39412.1|39392.1|39411.7|39391.7|39416.7|39396.7|39411.7|39391.7|13
1655878410000|2022-06-22 06:13:30|39411.9|39391.9|39409.1|39389.1|39416.6|39396.6|39409.1|39389.1|13
1655878420000|2022-06-22 06:13:40|39406.7|39386.7|39391.7|39371.7|39409.1|39389.1|39389.4|39369.4|11
1655878430000|2022-06-22 06:13:50|39394.2|39374.2|39394.2|39374.2|39394.2|39374.2|39391.7|39371.7|3
1655878440000|2022-06-22 06:14:00|39396.6|39376.6|39391.7|39371.7|39401.7|39381.7|39391.7|39371.7|33
1655878450000|2022-06-22 06:14:10|39389.4|39369.4|39386.7|39366.7|39389.4|39369.4|39384.2|39364.2|10
1655878460000|2022-06-22 06:14:20|39389.2|39369.2|39399.2|39379.2|39401.7|39381.7|39386.7|39366.7|5
1655878470000|2022-06-22 06:14:30|39396.9|39376.9|39391.9|39371.9|39396.9|39376.9|39389.2|39369.2|7
1655878480000|2022-06-22 06:14:40|39391.7|39371.7|39386.4|39366.4|39394.2|39374.2|39386.4|39366.4|24
1655878490000|2022-06-22 06:14:50|39383.9|39363.9|39401.4|39381.4|39401.4|39381.4|39383.9|39363.9|24
1655878500000|2022-06-22 06:15:00|39401.6|39381.6|39419.1|39399.1|39424.1|39404.1|39401.6|39381.6|14
1655878510000|2022-06-22 06:15:10|39414.1|39394.1|39414.1|39394.1|39419.1|39399.1|39413.9|39393.9|20
1655878520000|2022-06-22 06:15:20|39413.9|39393.9|39408.9|39388.9|39416.4|39396.4|39408.9|39388.9|4
1655878530000|2022-06-22 06:15:30|39411.4|39391.4|39399.4|39379.4|39411.4|39391.4|39396.9|39376.9|31
1655878540000|2022-06-22 06:15:40|39399.6|39379.6|39409.4|39389.4|39409.4|39389.4|39399.4|39379.4|3
1655878550000|2022-06-22 06:15:50|39411.9|39391.9|39419.4|39399.4|39419.4|39399.4|39411.9|39391.9|9
1655878560000|2022-06-22 06:16:00|39421.9|39401.9|39421.9|39401.9|39421.9|39401.9|39421.9|39401.9|3
1655878570000|2022-06-22 06:16:10|39424.4|39404.4|39432.1|39412.1|39432.1|39412.1|39424.4|39404.4|15
1655878580000|2022-06-22 06:16:20|39434.6|39414.6|39434.8|39414.8|39441.9|39421.9|39432.1|39412.1|36
1655878590000|2022-06-22 06:16:30|39437.1|39417.1|39441.9|39421.9|39442.1|39422.1|39437.1|39417.1|11
1655878600000|2022-06-22 06:16:40|39437.3|39417.3|39441.9|39421.9|39442.1|39422.1|39437.1|39417.1|8
1655878610000|2022-06-22 06:16:50|39439.6|39419.6|39447.5|39427.5|39447.5|39427.5|39437.3|39417.3|6
1655878620000|2022-06-22 06:17:00|39447.3|39427.3|39419.4|39399.4|39447.3|39427.3|39416.9|39396.9|22
1655878630000|2022-06-22 06:17:10|39416.9|39396.9|39401.7|39381.7|39416.9|39396.9|39401.7|39381.7|4
1655878640000|2022-06-22 06:17:20|39399.4|39379.4|39394.4|39374.4|39399.4|39379.4|39391.9|39371.9|5
1655878650000|2022-06-22 06:17:30|39391.9|39371.9|39384.1|39364.1|39394.2|39374.2|39384.1|39364.1|6
1655878660000|2022-06-22 06:17:40|39384.2|39364.2|39384.4|39364.4|39384.4|39364.4|39384.1|39364.1|1
1655878670000|2022-06-22 06:17:50|39386.8|39366.8|39389.4|39369.4|39389.4|39369.4|39381.9|39361.9|6
1655878680000|2022-06-22 06:18:00|39389.3|39369.3|39379.4|39359.4|39389.3|39369.3|39379.4|39359.4|9
1655878690000|2022-06-22 06:18:10|39379.6|39359.6|39389.4|39369.4|39391.9|39371.9|39379.4|39359.4|6
1655878700000|2022-06-22 06:18:20|39389.8|39369.8|39392.1|39372.1|39392.1|39372.1|39389.8|39369.8|1
1655878710000|2022-06-22 06:18:30|39384.6|39364.6|39362.1|39342.1|39386.9|39366.9|39362.1|39342.1|27
1655878720000|2022-06-22 06:18:40|39364.6|39344.6|39359.6|39339.6|39366.9|39346.9|39359.6|39339.6|30
1655878730000|2022-06-22 06:18:50|39357.1|39337.1|39361.8|39341.8|39361.8|39341.8|39354.4|39334.4|10
1655878740000|2022-06-22 06:19:00|39359.4|39339.4|39384.4|39364.4|39384.4|39364.4|39359.4|39339.4|13
1655878750000|2022-06-22 06:19:10|39386.9|39366.9|39396.8|39376.8|39399.3|39379.3|39386.9|39366.9|14
1655878760000|2022-06-22 06:19:20|39394.3|39374.3|39396.8|39376.8|39396.8|39376.8|39391.8|39371.8|12
1655878770000|2022-06-22 06:19:30|39396.6|39376.6|39384.3|39364.3|39396.9|39376.9|39384.1|39364.1|8
1655878780000|2022-06-22 06:19:40|39386.8|39366.8|39386.8|39366.8|39386.8|39366.8|39386.8|39366.8|1
1655878790000|2022-06-22 06:19:50|39387.1|39367.1|39399.3|39379.3|39404.4|39384.4|39387.1|39367.1|14
1655878800000|2022-06-22 06:20:00|39396.8|39376.8|39386.9|39366.9|39396.8|39376.8|39386.9|39366.9|5
1655878810000|2022-06-22 06:20:10|39384.6|39364.6|39401.9|39381.9|39401.9|39381.9|39384.6|39364.6|9
1655878820000|2022-06-22 06:20:20|39401.8|39381.8|39406.9|39386.9|39406.9|39386.9|39401.8|39381.8|1
1655878830000|2022-06-22 06:20:30|39406.8|39386.8|39399.4|39379.4|39406.9|39386.9|39399.4|39379.4|2
1655878840000|2022-06-22 06:20:40|39396.9|39376.9|39391.9|39371.9|39396.9|39376.9|39391.9|39371.9|4
1655878850000|2022-06-22 06:20:50|39391.8|39371.8|39386.8|39366.8|39391.8|39371.8|39386.8|39366.8|3
1655878860000|2022-06-22 06:21:00|39386.9|39366.9|39411.8|39391.8|39411.8|39391.8|39386.9|39366.9|4
1655878870000|2022-06-22 06:21:10|39409.4|39389.4|39404.3|39384.3|39409.4|39389.4|39404.3|39384.3|8
1655878880000|2022-06-22 06:21:20|39401.9|39381.9|39414.3|39394.3|39414.3|39394.3|39401.9|39381.9|4
1655878890000|2022-06-22 06:21:30|39411.9|39391.9|39426.8|39406.8|39429.3|39409.3|39411.9|39391.9|7
1655878900000|2022-06-22 06:21:40|39421.9|39401.9|39419.4|39399.4|39421.9|39401.9|39416.9|39396.9|6
1655878910000|2022-06-22 06:21:50|39419.6|39399.6|39424.4|39404.4|39429.3|39409.3|39419.4|39399.4|6
1655878920000|2022-06-22 06:22:00|39426.8|39406.8|39419.3|39399.3|39426.8|39406.8|39416.9|39396.9|8
1655878930000|2022-06-22 06:22:10|39419.4|39399.4|39407.1|39387.1|39421.8|39401.8|39406.8|39386.8|7
1655878940000|2022-06-22 06:22:20|39406.9|39386.9|39429.3|39409.3|39429.3|39409.3|39406.9|39386.9|2
1655878950000|2022-06-22 06:22:30|39431.8|39411.8|39426.8|39406.8|39431.8|39411.8|39426.8|39406.8|3
1655878960000|2022-06-22 06:22:40|39424.4|39404.4|39424.4|39404.4|39424.4|39404.4|39421.9|39401.9|0
1655878970000|2022-06-22 06:22:50|39426.8|39406.8|39426.8|39406.8|39429.1|39409.1|39424.3|39404.3|1
1655878980000|2022-06-22 06:23:00|39424.4|39404.4|39421.9|39401.9|39426.9|39406.9|39421.9|39401.9|7
1655878990000|2022-06-22 06:23:10|39421.8|39401.8|39419.3|39399.3|39421.8|39401.8|39416.8|39396.8|0
1655879000000|2022-06-22 06:23:20|39416.8|39396.8|39424.5|39404.5|39424.8|39404.8|39414.5|39394.5|1
1655879010000|2022-06-22 06:23:30|39424.8|39404.8|39427.1|39407.1|39427.1|39407.1|39424.8|39404.8|0
1655879020000|2022-06-22 06:23:40|39429.5|39409.5|39432|39412|39432|39412|39427.1|39407.1|1
1655879030000|2022-06-22 06:23:50|39429.5|39409.5|39429.5|39409.5|39432.1|39412.1|39429.5|39409.5|2
1655879040000|2022-06-22 06:24:00|39427.1|39407.1|39416.8|39396.8|39427.1|39407.1|39409.5|39389.5|17
1655879050000|2022-06-22 06:24:10|39412.1|39392.1|39402|39382|39412.1|39392.1|39402|39382|3
1655879060000|2022-06-22 06:24:20|39399.6|39379.6|39397|39377|39399.6|39379.6|39394.6|39374.6|3
1655879070000|2022-06-22 06:24:30|39396.8|39376.8|39402.1|39382.1|39402.1|39382.1|39394.5|39374.5|2
1655879080000|2022-06-22 06:24:40|39402|39382|39402.1|39382.1|39402.1|39382.1|39399.5|39379.5|1
1655879090000|2022-06-22 06:24:50|39402.3|39382.3|39411.8|39391.8|39411.8|39391.8|39402.3|39382.3|0
1655879100000|2022-06-22 06:25:00|39412|39392|39421.8|39401.8|39424.5|39404.5|39411.8|39391.8|9
1655879110000|2022-06-22 06:25:10|39422.1|39402.1|39422|39402|39424.5|39404.5|39422|39402|1
1655879120000|2022-06-22 06:25:20|39422.1|39402.1|39422.1|39402.1|39422.1|39402.1|39422|39402|1
1655879130000|2022-06-22 06:25:30|39422|39402|39429.5|39409.5|39429.5|39409.5|39422|39402|2
1655879140000|2022-06-22 06:25:40|39427.1|39407.1|39427.1|39407.1|39429.6|39409.6|39427.1|39407.1|5
1655879150000|2022-06-22 06:25:50|39429.5|39409.5|39427|39407|39429.5|39409.5|39427|39407|2
1655879160000|2022-06-22 06:26:00|39426.8|39406.8|39412|39392|39429.3|39409.3|39412|39392|16
1655879170000|2022-06-22 06:26:10|39414.3|39394.3|39414.3|39394.3|39414.3|39394.3|39411.8|39391.8|1
1655879180000|2022-06-22 06:26:20|39411.8|39391.8|39412|39392|39412|39392|39409.5|39389.5|1
1655879190000|2022-06-22 06:26:30|39411.8|39391.8|39411.8|39391.8|39414.3|39394.3|39411.8|39391.8|0
1655879200000|2022-06-22 06:26:40|39409.5|39389.5|39419.5|39399.5|39419.5|39399.5|39401.6|39381.6|8
1655879210000|2022-06-22 06:26:50|39421.6|39401.6|39419.1|39399.1|39421.6|39401.6|39419.1|39399.1|1
1655879220000|2022-06-22 06:27:00|39418.9|39398.9|39426.4|39406.4|39429.1|39409.1|39414.3|39394.3|2
1655879230000|2022-06-22 06:27:10|39424.1|39404.1|39428.7|39408.7|39431.6|39411.6|39424.1|39404.1|0
1655879240000|2022-06-22 06:27:20|39429.1|39409.1|39441.6|39421.6|39441.6|39421.6|39429.1|39409.1|1
1655879250000|2022-06-22 06:27:30|39439.3|39419.3|39431.6|39411.6|39439.3|39419.3|39429.1|39409.1|7
1655879260000|2022-06-22 06:27:40|39433.9|39413.9|39436.4|39416.4|39436.4|39416.4|39433.9|39413.9|1
1655879270000|2022-06-22 06:27:50|39431.6|39411.6|39431.4|39411.4|39431.6|39411.6|39431.2|39411.2|3
1655879280000|2022-06-22 06:28:00|39433.7|39413.7|39426.4|39406.4|39433.9|39413.9|39421.4|39401.4|18
1655879290000|2022-06-22 06:28:10|39423.9|39403.9|39421.4|39401.4|39426.4|39406.4|39421.4|39401.4|10
1655879300000|2022-06-22 06:28:20|39411.4|39391.4|39398.9|39378.9|39411.4|39391.4|39396.6|39376.6|22
1655879310000|2022-06-22 06:28:30|39396.4|39376.4|39396.4|39376.4|39396.4|39376.4|39378.9|39358.9|45
1655879320000|2022-06-22 06:28:40|39394.1|39374.1|39386.4|39366.4|39396.4|39376.4|39386.4|39366.4|31
1655879330000|2022-06-22 06:28:50|39388.7|39368.7|39403.7|39383.7|39403.7|39383.7|39388.7|39368.7|5
1655879340000|2022-06-22 06:29:00|39406|39386|39394.1|39374.1|39406.4|39386.4|39393.9|39373.9|3
1655879350000|2022-06-22 06:29:10|39396.4|39376.4|39396.4|39376.4|39396.4|39376.4|39396.4|39376.4|1
1655879360000|2022-06-22 06:29:20|39398.9|39378.9|39406.8|39386.8|39406.8|39386.8|39396.4|39376.4|3
1655879370000|2022-06-22 06:29:30|39404.1|39384.1|39404.5|39384.5|39404.5|39384.5|39404.1|39384.1|0
1655879380000|2022-06-22 06:29:40|39411.4|39391.4|39409.1|39389.1|39413.7|39393.7|39409.1|39389.1|3
1655879390000|2022-06-22 06:29:50|39411.4|39391.4|39396.4|39376.4|39411.4|39391.4|39396.4|39376.4|3
1655879400000|2022-06-22 06:30:00|39391.8|39371.8|39381.8|39361.8|39391.8|39371.8|39379.3|39359.3|7
1655879410000|2022-06-22 06:30:10|39381.6|39361.6|39376.6|39356.6|39381.6|39361.6|39376.6|39356.6|17
1655879420000|2022-06-22 06:30:20|39376.8|39356.8|39363.9|39343.9|39376.8|39356.8|39363.9|39343.9|6
1655879430000|2022-06-22 06:30:30|39363.7|39343.7|39366.6|39346.6|39366.6|39346.6|39361.4|39341.4|12
1655879440000|2022-06-22 06:30:40|39366.4|39346.4|39369.1|39349.1|39369.1|39349.1|39366.4|39346.4|1
1655879450000|2022-06-22 06:30:50|39366.6|39346.6|39376.4|39356.4|39376.4|39356.4|39366.4|39346.4|14
1655879460000|2022-06-22 06:31:00|39378.9|39358.9|39386.4|39366.4|39388.7|39368.7|39378.9|39358.9|7
1655879470000|2022-06-22 06:31:10|39384.3|39364.3|39386.8|39366.8|39394.3|39374.3|39384.3|39364.3|42
1655879480000|2022-06-22 06:31:20|39387|39367|39391.8|39371.8|39391.8|39371.8|39387|39367|7
1655879490000|2022-06-22 06:31:30|39391.6|39371.6|39379.7|39359.7|39391.6|39371.6|39379.7|39359.7|2
1655879500000|2022-06-22 06:31:40|39379.5|39359.5|39376.8|39356.8|39386.8|39366.8|39374.5|39354.5|8
1655879510000|2022-06-22 06:31:50|39379.3|39359.3|39382.2|39362.2|39382.2|39362.2|39376.8|39356.8|1
1655879520000|2022-06-22 06:32:00|39387.2|39367.2|39389.3|39369.3|39392|39372|39382|39362|38
1655879530000|2022-06-22 06:32:10|39391.8|39371.8|39391.8|39371.8|39391.8|39371.8|39386.8|39366.8|6
1655879540000|2022-06-22 06:32:20|39389.3|39369.3|39387|39367|39389.3|39369.3|39387|39367|1
1655879550000|2022-06-22 06:32:30|39386.8|39366.8|39384.5|39364.5|39389.5|39369.5|39384.5|39364.5|11
1655879560000|2022-06-22 06:32:40|39386.8|39366.8|39383.7|39363.7|39394.3|39374.3|39383.7|39363.7|43
1655879570000|2022-06-22 06:32:50|39386.4|39366.4|39373.9|39353.9|39386.4|39366.4|39373.9|39353.9|19
1655879580000|2022-06-22 06:33:00|39371.4|39351.4|39351.4|39331.4|39376.4|39356.4|39351.4|39331.4|38
1655879590000|2022-06-22 06:33:10|39353.9|39333.9|39359.1|39339.1|39359.1|39339.1|39351.4|39331.4|13
1655879600000|2022-06-22 06:33:20|39358.9|39338.9|39361.4|39341.4|39363.9|39343.9|39356.6|39336.6|7
1655879610000|2022-06-22 06:33:30|39356.4|39336.4|39361.2|39341.2|39361.2|39341.2|39356.4|39336.4|10
1655879620000|2022-06-22 06:33:40|39358.9|39338.9|39356.4|39336.4|39358.9|39338.9|39356.4|39336.4|1
1655879630000|2022-06-22 06:33:50|39358.9|39338.9|39351.6|39331.6|39358.9|39338.9|39351.6|39331.6|4
1655879640000|2022-06-22 06:34:00|39351.4|39331.4|39351.8|39331.8|39353.9|39333.9|39351.4|39331.4|12
1655879650000|2022-06-22 06:34:10|39356.4|39336.4|39361.8|39341.8|39361.8|39341.8|39356.4|39336.4|8
1655879660000|2022-06-22 06:34:20|39364.3|39344.3|39351.8|39331.8|39364.3|39344.3|39351.8|39331.8|3
1655879670000|2022-06-22 06:34:30|39351.6|39331.6|39347|39327|39356.8|39336.8|39344.5|39324.5|8
1655879680000|2022-06-22 06:34:40|39349.3|39329.3|39354.3|39334.3|39354.3|39334.3|39349.3|39329.3|0
1655879690000|2022-06-22 06:34:50|39357|39337|39356.8|39336.8|39359.3|39339.3|39356.8|39336.8|2
1655879700000|2022-06-22 06:35:00|39351.8|39331.8|39347|39327|39351.8|39331.8|39347|39327|5
1655879710000|2022-06-22 06:35:10|39346.8|39326.8|39326.6|39306.6|39346.8|39326.8|39326.6|39306.6|17
1655879720000|2022-06-22 06:35:20|39316.8|39296.8|39318.9|39298.9|39326.8|39306.8|39316.6|39296.6|25
1655879730000|2022-06-22 06:35:30|39319.1|39299.1|39318.9|39298.9|39323.9|39303.9|39318.7|39298.7|12
1655879740000|2022-06-22 06:35:40|39319.1|39299.1|39314.1|39294.1|39319.1|39299.1|39314.1|39294.1|10
1655879750000|2022-06-22 06:35:50|39311.6|39291.6|39311.8|39291.8|39314.1|39294.1|39311.4|39291.4|29
1655879760000|2022-06-22 06:36:00|39311.4|39291.4|39313.9|39293.9|39316.4|39296.4|39301.6|39281.6|34
1655879770000|2022-06-22 06:36:10|39316.6|39296.6|39306.6|39286.6|39316.6|39296.6|39306.6|39286.6|15
1655879780000|2022-06-22 06:36:20|39311.2|39291.2|39293.9|39273.9|39313.9|39293.9|39289.1|39269.1|28
1655879790000|2022-06-22 06:36:30|39291.6|39271.6|39283.9|39263.9|39294.1|39274.1|39283.9|39263.9|45
1655879800000|2022-06-22 06:36:40|39284.1|39264.1|39296.6|39276.6|39299.1|39279.1|39284.1|39264.1|2
1655879810000|2022-06-22 06:36:50|39299.1|39279.1|39303.9|39283.9|39304.1|39284.1|39296.4|39276.4|49
1655879820000|2022-06-22 06:37:00|39301.4|39281.4|39301.4|39281.4|39303.9|39283.9|39298.9|39278.9|22
1655879830000|2022-06-22 06:37:10|39301.6|39281.6|39309.1|39289.1|39311.6|39291.6|39301.6|39281.6|16
1655879840000|2022-06-22 06:37:20|39308.9|39288.9|39303.9|39283.9|39308.9|39288.9|39296.4|39276.4|15
1655879850000|2022-06-22 06:37:30|39304.1|39284.1|39298.9|39278.9|39304.1|39284.1|39296.4|39276.4|3
1655879860000|2022-06-22 06:37:40|39296.6|39276.6|39296.4|39276.4|39296.6|39276.6|39294.1|39274.1|9
1655879870000|2022-06-22 06:37:50|39294.1|39274.1|39288.9|39268.9|39296.4|39276.4|39288.9|39268.9|3
1655879880000|2022-06-22 06:38:00|39291.4|39271.4|39298.9|39278.9|39301.6|39281.6|39288.7|39268.7|15
1655879890000|2022-06-22 06:38:10|39301.4|39281.4|39304.1|39284.1|39304.1|39284.1|39299.1|39279.1|7
1655879900000|2022-06-22 06:38:20|39301.6|39281.6|39301.4|39281.4|39301.8|39281.8|39301.4|39281.4|1
1655879910000|2022-06-22 06:38:30|39299.1|39279.1|39296.4|39276.4|39299.1|39279.1|39296.4|39276.4|1
1655879920000|2022-06-22 06:38:40|39298.9|39278.9|39301.6|39281.6|39304.1|39284.1|39296.4|39276.4|6
1655879930000|2022-06-22 06:38:50|39301.8|39281.8|39316.4|39296.4|39316.4|39296.4|39301.8|39281.8|12
1655879940000|2022-06-22 06:39:00|39316.6|39296.6|39326.4|39306.4|39326.6|39306.6|39313.9|39293.9|16
1655879950000|2022-06-22 06:39:10|39326.6|39306.6|39339.1|39319.1|39339.1|39319.1|39326.6|39306.6|1
1655879960000|2022-06-22 06:39:20|39341.4|39321.4|39341.6|39321.6|39341.8|39321.8|39341.4|39321.4|6
1655879970000|2022-06-22 06:39:30|39344.1|39324.1|39344.1|39324.1|39346.8|39326.8|39344.1|39324.1|6
1655879980000|2022-06-22 06:39:40|39341.6|39321.6|39331.8|39311.8|39341.6|39321.6|39329.5|39309.5|7
1655879990000|2022-06-22 06:39:50|39331.6|39311.6|39321.8|39301.8|39331.6|39311.6|39319.5|39299.5|29
1655880000000|2022-06-22 06:40:00|39319.5|39299.5|39319.5|39299.5|39322|39302|39319.3|39299.3|8
1655880010000|2022-06-22 06:40:10|39317.2|39297.2|39317|39297|39319.7|39299.7|39317|39297|2
1655880020000|2022-06-22 06:40:20|39319.3|39299.3|39314.7|39294.7|39319.5|39299.5|39314.7|39294.7|3
1655880030000|2022-06-22 06:40:30|39317|39297|39317|39297|39317.2|39297.2|39314.5|39294.5|7
1655880040000|2022-06-22 06:40:40|39317.2|39297.2|39319.7|39299.7|39319.7|39299.7|39314.5|39294.5|3
1655880050000|2022-06-22 06:40:50|39319.9|39299.9|39319.9|39299.9|39322.2|39302.2|39319.7|39299.7|3
1655880060000|2022-06-22 06:41:00|39319.7|39299.7|39304.1|39284.1|39319.7|39299.7|39304.1|39284.1|15
1655880070000|2022-06-22 06:41:10|39301.8|39281.8|39304.3|39284.3|39306.8|39286.8|39301.8|39281.8|6
1655880080000|2022-06-22 06:41:20|39306.8|39286.8|39309.3|39289.3|39309.3|39289.3|39304.3|39284.3|2
1655880090000|2022-06-22 06:41:30|39309.5|39289.5|39319.5|39299.5|39319.5|39299.5|39309.5|39289.5|10
1655880100000|2022-06-22 06:41:40|39317.2|39297.2|39314.3|39294.3|39317.2|39297.2|39314.3|39294.3|1
1655880110000|2022-06-22 06:41:50|39314.5|39294.5|39316.8|39296.8|39316.8|39296.8|39311.8|39291.8|11
1655880120000|2022-06-22 06:42:00|39314.3|39294.3|39319.3|39299.3|39319.3|39299.3|39312|39292|5
1655880130000|2022-06-22 06:42:10|39319.5|39299.5|39306.8|39286.8|39321.8|39301.8|39306.8|39286.8|13
1655880140000|2022-06-22 06:42:20|39304.3|39284.3|39304.5|39284.5|39304.5|39284.5|39297.2|39277.2|9
1655880150000|2022-06-22 06:42:30|39304.3|39284.3|39307|39287|39311.8|39291.8|39304.3|39284.3|3
1655880160000|2022-06-22 06:42:40|39309.3|39289.3|39314.5|39294.5|39317|39297|39307|39287|6
1655880170000|2022-06-22 06:42:50|39316.8|39296.8|39322.2|39302.2|39327|39307|39316.8|39296.8|23
1655880180000|2022-06-22 06:43:00|39321.8|39301.8|39312|39292|39322.2|39302.2|39309.7|39289.7|18
1655880190000|2022-06-22 06:43:10|39312.2|39292.2|39314.5|39294.5|39317.2|39297.2|39312.2|39292.2|7
1655880200000|2022-06-22 06:43:20|39311.8|39291.8|39317|39297|39317.2|39297.2|39307|39287|5
1655880210000|2022-06-22 06:43:30|39314.7|39294.7|39314.7|39294.7|39317.2|39297.2|39314.7|39294.7|3
1655880220000|2022-06-22 06:43:40|39314.9|39294.9|39327.2|39307.2|39327.2|39307.2|39314.9|39294.9|9
1655880230000|2022-06-22 06:43:50|39327|39307|39322.4|39302.4|39327.2|39307.2|39322.2|39302.2|31
1655880240000|2022-06-22 06:44:00|39322.2|39302.2|39324.9|39304.9|39327.2|39307.2|39322.2|39302.2|5
1655880250000|2022-06-22 06:44:10|39322.6|39302.6|39327.2|39307.2|39327.6|39307.6|39322.2|39302.2|6
1655880260000|2022-06-22 06:44:20|39327.4|39307.4|39319.9|39299.9|39327.4|39307.4|39319.9|39299.9|5
1655880270000|2022-06-22 06:44:30|39319.7|39299.7|39312.6|39292.6|39319.7|39299.7|39312.4|39292.4|13
1655880280000|2022-06-22 06:44:40|39312.4|39292.4|39317.4|39297.4|39317.6|39297.6|39312.4|39292.4|12
1655880290000|2022-06-22 06:44:50|39317.2|39297.2|39317.2|39297.2|39317.6|39297.6|39314.9|39294.9|0
1655880300000|2022-06-22 06:45:00|39314.7|39294.7|39307.4|39287.4|39314.7|39294.7|39307.2|39287.2|20
1655880310000|2022-06-22 06:45:10|39307.2|39287.2|39287.2|39267.2|39307.2|39287.2|39287.2|39267.2|7
1655880320000|2022-06-22 06:45:20|39287|39267|39294.3|39274.3|39294.5|39274.5|39287|39267|21
1655880330000|2022-06-22 06:45:30|39289.5|39269.5|39296.8|39276.8|39296.8|39276.8|39284.5|39264.5|1
1655880340000|2022-06-22 06:45:40|39292|39272|39289.5|39269.5|39292|39272|39287|39267|8
1655880350000|2022-06-22 06:45:50|39287|39267|39291.8|39271.8|39291.8|39271.8|39286.8|39266.8|6
1655880360000|2022-06-22 06:46:00|39294.3|39274.3|39311.8|39291.8|39314.1|39294.1|39294.3|39274.3|9
1655880370000|2022-06-22 06:46:10|39312|39292|39309.9|39289.9|39314.7|39294.7|39307|39287|12
1655880380000|2022-06-22 06:46:20|39312.2|39292.2|39312|39292|39314.5|39294.5|39309.9|39289.9|6
1655880390000|2022-06-22 06:46:30|39314.3|39294.3|39319.7|39299.7|39324.7|39304.7|39314.3|39294.3|15
1655880400000|2022-06-22 06:46:40|39322|39302|39317|39297|39322|39302|39317|39297|15
1655880410000|2022-06-22 06:46:50|39317.2|39297.2|39314.3|39294.3|39317.2|39297.2|39314.1|39294.1|6
1655880420000|2022-06-22 06:47:00|39314.5|39294.5|39312|39292|39319.5|39299.5|39312|39292|8
1655880430000|2022-06-22 06:47:10|39312.2|39292.2|39319.5|39299.5|39319.5|39299.5|39312|39292|7
1655880440000|2022-06-22 06:47:20|39322|39302|39327|39307|39327|39307|39322|39302|2
1655880450000|2022-06-22 06:47:30|39324.3|39304.3|39327.2|39307.2|39329.5|39309.5|39322.2|39302.2|3
1655880460000|2022-06-22 06:47:40|39329.5|39309.5|39324.5|39304.5|39336.8|39316.8|39324.5|39304.5|2
1655880470000|2022-06-22 06:47:50|39326.8|39306.8|39329.5|39309.5|39329.5|39309.5|39326.8|39306.8|1
1655880480000|2022-06-22 06:48:00|39327|39307|39332|39312|39332.2|39312.2|39324.5|39304.5|3
1655880490000|2022-06-22 06:48:10|39331.8|39311.8|39327|39307|39331.8|39311.8|39324.7|39304.7|4
1655880500000|2022-06-22 06:48:20|39326.8|39306.8|39321.8|39301.8|39326.8|39306.8|39321.8|39301.8|1
1655880510000|2022-06-22 06:48:30|39319.1|39299.1|39314.5|39294.5|39319.5|39299.5|39314.5|39294.5|9
1655880520000|2022-06-22 06:48:40|39314.7|39294.7|39312|39292|39314.7|39294.7|39311.8|39291.8|1
1655880530000|2022-06-22 06:48:50|39316.8|39296.8|39316.8|39296.8|39319.5|39299.5|39314.5|39294.5|0
1655880540000|2022-06-22 06:49:00|39317|39297|39316.8|39296.8|39317|39297|39316.8|39296.8|4
1655880550000|2022-06-22 06:49:10|39317|39297|39319.5|39299.5|39321.8|39301.8|39316.8|39296.8|11
1655880560000|2022-06-22 06:49:20|39319.3|39299.3|39326.8|39306.8|39327.2|39307.2|39319.1|39299.1|7
1655880570000|2022-06-22 06:49:30|39326.6|39306.6|39324.5|39304.5|39326.8|39306.8|39319.3|39299.3|3
1655880580000|2022-06-22 06:49:40|39324.7|39304.7|39322.2|39302.2|39327|39307|39322.2|39302.2|3
1655880590000|2022-06-22 06:49:50|39324.5|39304.5|39327|39307|39329.3|39309.3|39324.5|39304.5|0
1655880600000|2022-06-22 06:50:00|39329.3|39309.3|39326.8|39306.8|39336.8|39316.8|39326.8|39306.8|14
1655880610000|2022-06-22 06:50:10|39321.8|39301.8|39314.7|39294.7|39322|39302|39314.7|39294.7|16
1655880620000|2022-06-22 06:50:20|39317|39297|39317.2|39297.2|39317.2|39297.2|39317|39297|2
1655880630000|2022-06-22 06:50:30|39319.5|39299.5|39314.5|39294.5|39324.3|39304.3|39314.5|39294.5|8
1655880640000|2022-06-22 06:50:40|39314.3|39294.3|39309.5|39289.5|39314.3|39294.3|39302.2|39282.2|8
1655880650000|2022-06-22 06:50:50|39307.2|39287.2|39304.5|39284.5|39307.2|39287.2|39304.1|39284.1|3
1655880660000|2022-06-22 06:51:00|39304.3|39284.3|39304.3|39284.3|39304.3|39284.3|39301.8|39281.8|13
1655880670000|2022-06-22 06:51:10|39299.3|39279.3|39294.3|39274.3|39299.3|39279.3|39282.2|39262.2|22
1655880680000|2022-06-22 06:51:20|39284.7|39264.7|39281.8|39261.8|39292|39272|39281.8|39261.8|47
1655880690000|2022-06-22 06:51:30|39286.8|39266.8|39277|39257|39286.8|39266.8|39269.5|39249.5|12
1655880700000|2022-06-22 06:51:40|39279.3|39259.3|39282|39262|39282|39262|39277|39257|7
1655880710000|2022-06-22 06:51:50|39282.2|39262.2|39289.3|39269.3|39294.3|39274.3|39282|39262|11
1655880720000|2022-06-22 06:52:00|39289.1|39269.1|39277|39257|39289.1|39269.1|39277|39257|7
1655880730000|2022-06-22 06:52:10|39276.8|39256.8|39277|39257|39277.2|39257.2|39276.8|39256.8|3
1655880740000|2022-06-22 06:52:20|39279.3|39259.3|39276.8|39256.8|39281.8|39261.8|39276.8|39256.8|16
1655880750000|2022-06-22 06:52:30|39272|39252|39291.8|39271.8|39291.8|39271.8|39272|39252|15
1655880760000|2022-06-22 06:52:40|39287|39267|39284.3|39264.3|39287|39267|39284.3|39264.3|7
1655880770000|2022-06-22 06:52:50|39279.7|39259.7|39274.3|39254.3|39279.7|39259.7|39274.3|39254.3|7
1655880780000|2022-06-22 06:53:00|39272|39252|39272.2|39252.2|39272.2|39252.2|39271.8|39251.8|5
1655880790000|2022-06-22 06:53:10|39281.8|39261.8|39279.3|39259.3|39281.8|39261.8|39279.1|39259.1|0
1655880800000|2022-06-22 06:53:20|39279.1|39259.1|39274.3|39254.3|39279.1|39259.1|39269.5|39249.5|3
1655880810000|2022-06-22 06:53:30|39272|39252|39272.2|39252.2|39277|39257|39272|39252|0
1655880820000|2022-06-22 06:53:40|39272|39252|39276.8|39256.8|39277|39257|39272|39252|6
1655880830000|2022-06-22 06:53:50|39277|39257|39272|39252|39277|39257|39272|39252|4
1655880840000|2022-06-22 06:54:00|39269.5|39249.5|39264.7|39244.7|39271.8|39251.8|39264.7|39244.7|4
1655880850000|2022-06-22 06:54:10|39262.4|39242.4|39261.4|39241.4|39266.8|39246.8|39254.3|39234.3|33
1655880860000|2022-06-22 06:54:20|39256.6|39236.6|39261.6|39241.6|39261.6|39241.6|39256.6|39236.6|18
1655880870000|2022-06-22 06:54:30|39261.8|39241.8|39266.8|39246.8|39266.8|39246.8|39259.5|39239.5|3
1655880880000|2022-06-22 06:54:40|39269.5|39249.5|39274.5|39254.5|39274.5|39254.5|39269.5|39249.5|4
1655880890000|2022-06-22 06:54:50|39271.8|39251.8|39269.5|39249.5|39271.8|39251.8|39267.2|39247.2|7
1655880900000|2022-06-22 06:55:00|39269.3|39249.3|39274.5|39254.5|39279.3|39259.3|39269.1|39249.1|9
1655880910000|2022-06-22 06:55:10|39277|39257|39271.6|39251.6|39277|39257|39271.6|39251.6|3
1655880920000|2022-06-22 06:55:20|39271.8|39251.8|39274.1|39254.1|39274.1|39254.1|39269.3|39249.3|4
1655880930000|2022-06-22 06:55:30|39271.8|39251.8|39269.1|39249.1|39271.8|39251.8|39269.1|39249.1|3
1655880940000|2022-06-22 06:55:40|39269.3|39249.3|39277.6|39257.6|39279.3|39259.3|39269.3|39249.3|19
1655880950000|2022-06-22 06:55:50|39277.4|39257.4|39279.9|39259.9|39279.9|39259.9|39277.2|39257.2|0
1655880960000|2022-06-22 06:56:00|39280.1|39260.1|39282.2|39262.2|39284.7|39264.7|39280.1|39260.1|8
1655880970000|2022-06-22 06:56:10|39284.7|39264.7|39287.2|39267.2|39287.2|39267.2|39284.7|39264.7|3
1655880980000|2022-06-22 06:56:20|39284.7|39264.7|39286.8|39266.8|39287.2|39267.2|39284.5|39264.5|1
1655880990000|2022-06-22 06:56:30|39287|39267|39294.3|39274.3|39297.2|39277.2|39282|39262|13
1655881000000|2022-06-22 06:56:40|39296.8|39276.8|39291.8|39271.8|39296.8|39276.8|39291.8|39271.8|6
1655881010000|2022-06-22 06:56:50|39289.5|39269.5|39294.3|39274.3|39294.3|39274.3|39289.5|39269.5|3
1655881020000|2022-06-22 06:57:00|39297|39277|39299.7|39279.7|39302.2|39282.2|39297|39277|7
1655881030000|2022-06-22 06:57:10|39302|39282|39299.7|39279.7|39302.2|39282.2|39299.7|39279.7|9
1655881040000|2022-06-22 06:57:20|39302|39282|39302|39282|39302.2|39282.2|39301.8|39281.8|3
1655881050000|2022-06-22 06:57:30|39302.2|39282.2|39302.2|39282.2|39302.4|39282.4|39299.7|39279.7|2
1655881060000|2022-06-22 06:57:40|39302|39282|39299.7|39279.7|39302.2|39282.2|39299.7|39279.7|1
1655881070000|2022-06-22 06:57:50|39302.2|39282.2|39312|39292|39314.7|39294.7|39302.2|39282.2|8
1655881080000|2022-06-22 06:58:00|39314.3|39294.3|39331.8|39311.8|39334.1|39314.1|39307.2|39287.2|20
1655881090000|2022-06-22 06:58:10|39332|39312|39332.2|39312.2|39332.2|39312.2|39329.5|39309.5|2
1655881100000|2022-06-22 06:58:20|39332|39312|39331.8|39311.8|39332|39312|39324.5|39304.5|8
1655881110000|2022-06-22 06:58:30|39329.5|39309.5|39334.7|39314.7|39334.7|39314.7|39329.3|39309.3|7
1655881120000|2022-06-22 06:58:40|39334.5|39314.5|39336.8|39316.8|39337|39317|39334.5|39314.5|3
1655881130000|2022-06-22 06:58:50|39334.3|39314.3|39331.8|39311.8|39334.5|39314.5|39329.5|39309.5|2
1655881140000|2022-06-22 06:59:00|39329.3|39309.3|39316.6|39296.6|39329.3|39309.3|39316.6|39296.6|17
1655881150000|2022-06-22 06:59:10|39314.1|39294.1|39304.5|39284.5|39314.1|39294.1|39304.3|39284.3|7
1655881160000|2022-06-22 06:59:20|39304.7|39284.7|39309.5|39289.5|39312.2|39292.2|39304.7|39284.7|4
1655881170000|2022-06-22 06:59:30|39311.8|39291.8|39292.2|39272.2|39311.8|39291.8|39289.5|39269.5|14
1655881180000|2022-06-22 06:59:40|39291.8|39271.8|39297|39277|39297|39277|39289.7|39269.7|0
1655881190000|2022-06-22 06:59:50|39292.2|39272.2|39299.3|39279.3|39304.5|39284.5|39291.8|39271.8|17
1655881200000|2022-06-22 07:00:00|39297|39277|39276.8|39256.8|39297|39277|39271.8|39251.8|26
1655881210000|2022-06-22 07:00:10|39277|39257|39276.8|39256.8|39287.2|39267.2|39276.8|39256.8|18
1655881220000|2022-06-22 07:00:20|39271.6|39251.6|39269.3|39249.3|39271.6|39251.6|39264.3|39244.3|7
1655881230000|2022-06-22 07:00:30|39266.8|39246.8|39267|39247|39267|39247|39266.8|39246.8|2
1655881240000|2022-06-22 07:00:40|39266.8|39246.8|39269.3|39249.3|39269.3|39249.3|39264.3|39244.3|6
1655881250000|2022-06-22 07:00:50|39269.1|39249.1|39269.3|39249.3|39271.8|39251.8|39266.8|39246.8|1
1655881260000|2022-06-22 07:01:00|39266.8|39246.8|39276.5|39256.5|39276.5|39256.5|39264.1|39244.1|21
1655881270000|2022-06-22 07:01:10|39274|39254|39266.5|39246.5|39274|39254|39261.6|39241.6|4
1655881280000|2022-06-22 07:01:20|39264|39244|39251.5|39231.5|39264|39244|39251.5|39231.5|32
1655881290000|2022-06-22 07:01:30|39249.1|39229.1|39251.5|39231.5|39251.6|39231.6|39246.3|39226.3|13
1655881300000|2022-06-22 07:01:40|39249.1|39229.1|39241.8|39221.8|39251.5|39231.5|39241.6|39221.6|21
1655881310000|2022-06-22 07:01:50|39241.6|39221.6|39241.8|39221.8|39244.1|39224.1|39236.5|39216.5|24
1655881320000|2022-06-22 07:02:00|39244|39224|39229.1|39209.1|39244|39224|39228.8|39208.8|21
1655881330000|2022-06-22 07:02:10|39231.5|39211.5|39229.1|39209.1|39231.5|39211.5|39226.5|39206.5|8
1655881340000|2022-06-22 07:02:20|39229|39209|39226.5|39206.5|39231.5|39211.5|39219|39199|7
1655881350000|2022-06-22 07:02:30|39224.1|39204.1|39226.5|39206.5|39226.5|39206.5|39216.6|39196.6|5
1655881360000|2022-06-22 07:02:40|39229|39209|39231.5|39211.5|39234|39214|39229|39209|4
1655881370000|2022-06-22 07:02:50|39229.2|39209.2|39226.5|39206.5|39229.2|39209.2|39224.2|39204.2|9
1655881380000|2022-06-22 07:03:00|39226.7|39206.7|39228.8|39208.8|39236.5|39216.5|39226.5|39206.5|14
1655881390000|2022-06-22 07:03:10|39226.5|39206.5|39229.2|39209.2|39229.2|39209.2|39216.7|39196.7|17
1655881400000|2022-06-22 07:03:20|39241.7|39221.7|39244.2|39224.2|39246.5|39226.5|39241.5|39221.5|3
1655881410000|2022-06-22 07:03:30|39246.5|39226.5|39241.5|39221.5|39249|39229|39241.5|39221.5|0
1655881420000|2022-06-22 07:03:40|39244.2|39224.2|39231.5|39211.5|39244.2|39224.2|39231.5|39211.5|7
1655881430000|2022-06-22 07:03:50|39229.2|39209.2|39231.5|39211.5|39231.7|39211.7|39229.2|39209.2|0
1655881440000|2022-06-22 07:04:00|39229.2|39209.2|39226.5|39206.5|39231.3|39211.3|39223.8|39203.8|7
1655881450000|2022-06-22 07:04:10|39226.7|39206.7|39226.5|39206.5|39226.7|39206.7|39224.2|39204.2|2
1655881460000|2022-06-22 07:04:20|39229|39209|39229|39209|39231.7|39211.7|39224|39204|7
1655881470000|2022-06-22 07:04:30|39231.3|39211.3|39229|39209|39231.3|39211.3|39229|39209|0
1655881480000|2022-06-22 07:04:40|39226.7|39206.7|39218.8|39198.8|39226.7|39206.7|39208.8|39188.8|18
1655881490000|2022-06-22 07:04:50|39214.2|39194.2|39196.5|39176.5|39214.2|39194.2|39189.2|39169.2|31
1655881500000|2022-06-22 07:05:00|39199.2|39179.2|39201.5|39181.5|39206.7|39186.7|39194|39174|26
1655881510000|2022-06-22 07:05:10|39204|39184|39156.5|39136.5|39204|39184|39156.5|39136.5|64
1655881520000|2022-06-22 07:05:20|39154|39134|39136.5|39116.5|39159.2|39139.2|39136.5|39116.5|46
1655881530000|2022-06-22 07:05:30|39138.8|39118.8|39129.3|39109.3|39138.8|39118.8|39126.7|39106.7|36
1655881540000|2022-06-22 07:05:40|39126.8|39106.8|39126.5|39106.5|39131.5|39111.5|39124|39104|8
1655881550000|2022-06-22 07:05:50|39126.3|39106.3|39096.7|39076.7|39129|39109|39094.2|39074.2|45
1655881560000|2022-06-22 07:06:00|39096.8|39076.8|39071.5|39051.5|39104|39084|39071.5|39051.5|64
1655881570000|2022-06-22 07:06:10|39069|39049|39071.7|39051.7|39071.7|39051.7|39064.2|39044.2|27
1655881580000|2022-06-22 07:06:20|39071.5|39051.5|39059.2|39039.2|39074.2|39054.2|39056.7|39036.7|16
1655881590000|2022-06-22 07:06:30|39056.8|39036.8|39096.5|39076.5|39097|39077|39056.8|39036.8|19
1655881600000|2022-06-22 07:06:40|39096.3|39076.3|39081.5|39061.5|39096.3|39076.3|39081.5|39061.5|8
1655881610000|2022-06-22 07:06:50|39081.7|39061.7|39084|39064|39091.7|39071.7|39079|39059|19
1655881620000|2022-06-22 07:07:00|39084.2|39064.2|39091.5|39071.5|39094.2|39074.2|39084.2|39064.2|13
1655881630000|2022-06-22 07:07:10|39089.2|39069.2|39076.5|39056.5|39089.2|39069.2|39074|39054|31
1655881640000|2022-06-22 07:07:20|39074.2|39054.2|39096.5|39076.5|39101.5|39081.5|39074.2|39054.2|7
1655881650000|2022-06-22 07:07:30|39094.2|39074.2|39106.5|39086.5|39106.7|39086.7|39091.3|39071.3|7
1655881660000|2022-06-22 07:07:40|39104|39084|39091.3|39071.3|39104|39084|39091.3|39071.3|8
1655881670000|2022-06-22 07:07:50|39091.5|39071.5|39096.7|39076.7|39096.8|39076.8|39091.5|39071.5|7
1655881680000|2022-06-22 07:08:00|39097|39077|39114|39094|39114|39094|39097|39077|7
1655881690000|2022-06-22 07:08:10|39114.3|39094.3|39126.7|39106.7|39131.5|39111.5|39114.3|39094.3|6
1655881700000|2022-06-22 07:08:20|39129|39109|39136.5|39116.5|39136.5|39116.5|39129|39109|11
1655881710000|2022-06-22 07:08:30|39134.2|39114.2|39129|39109|39136.5|39116.5|39129|39109|2
1655881720000|2022-06-22 07:08:40|39129.2|39109.2|39141.5|39121.5|39141.5|39121.5|39129|39109|9
1655881730000|2022-06-22 07:08:50|39139.2|39119.2|39136.7|39116.7|39141.5|39121.5|39136.5|39116.5|0
1655881740000|2022-06-22 07:09:00|39136.5|39116.5|39141.5|39121.5|39141.5|39121.5|39136.5|39116.5|1
1655881750000|2022-06-22 07:09:10|39141.7|39121.7|39154.2|39134.2|39154.2|39134.2|39141.7|39121.7|7
1655881760000|2022-06-22 07:09:20|39159.2|39139.2|39161.3|39141.3|39161.5|39141.5|39156.5|39136.5|16
1655881770000|2022-06-22 07:09:30|39163.6|39143.6|39144|39124|39163.6|39143.6|39144|39124|36
1655881780000|2022-06-22 07:09:40|39141.7|39121.7|39124|39104|39144|39124|39124|39104|17
1655881790000|2022-06-22 07:09:50|39121.5|39101.5|39126.5|39106.5|39129|39109|39121.5|39101.5|12
1655881800000|2022-06-22 07:10:00|39124|39104|39106.3|39086.3|39131.5|39111.5|39106.3|39086.3|9
1655881810000|2022-06-22 07:10:10|39106.5|39086.5|39099.2|39079.2|39106.5|39086.5|39091.5|39071.5|13
1655881820000|2022-06-22 07:10:20|39101.5|39081.5|39094.2|39074.2|39101.7|39081.7|39094.2|39074.2|2
1655881830000|2022-06-22 07:10:30|39091.7|39071.7|39084|39064|39091.7|39071.7|39081.7|39061.7|2
1655881840000|2022-06-22 07:10:40|39084.2|39064.2|39086.5|39066.5|39086.5|39066.5|39081.7|39061.7|4
1655881850000|2022-06-22 07:10:50|39084|39064|39039.4|39019.4|39084|39064|39021.5|39001.5|23
1655881860000|2022-06-22 07:11:00|39039.2|39019.2|39066.5|39046.5|39069.2|39049.2|39034.2|39014.2|28
1655881870000|2022-06-22 07:11:10|39064.2|39044.2|39089.2|39069.2|39111.7|39091.7|39064.2|39044.2|23
1655881880000|2022-06-22 07:11:20|39089|39069|39066.5|39046.5|39089|39069|39066.3|39046.3|13
1655881890000|2022-06-22 07:11:30|39066.9|39046.9|39076.5|39056.5|39076.5|39056.5|39066.9|39046.9|3
1655881900000|2022-06-22 07:11:40|39074.2|39054.2|39069.2|39049.2|39076.5|39056.5|39061.5|39041.5|9
1655881910000|2022-06-22 07:11:50|39069|39049|39039|39019|39071.5|39051.5|39039|39019|27
1655881920000|2022-06-22 07:12:00|39038.8|39018.8|39051.9|39031.9|39051.9|39031.9|39034|39014|45
1655881930000|2022-06-22 07:12:10|39054.2|39034.2|39043.4|39023.4|39054.2|39034.2|39043.4|39023.4|3
1655881940000|2022-06-22 07:12:20|39034.2|39014.2|39029.2|39009.2|39034.2|39014.2|39029|39009|8
1655881950000|2022-06-22 07:12:30|39031.7|39011.7|39031.3|39011.3|39041.5|39021.5|39031.3|39011.3|4
1655881960000|2022-06-22 07:12:40|39031.5|39011.5|39034.2|39014.2|39034.2|39014.2|39031.5|39011.5|8
1655881970000|2022-06-22 07:12:50|39036.5|39016.5|39066.5|39046.5|39066.5|39046.5|39036.5|39016.5|10
1655881980000|2022-06-22 07:13:00|39066.1|39046.1|39076.5|39056.5|39076.5|39056.5|39056.7|39036.7|26
1655881990000|2022-06-22 07:13:10|39079|39059|39086.3|39066.3|39086.3|39066.3|39076.5|39056.5|9
1655882000000|2022-06-22 07:13:20|39084|39064|39109|39089|39109|39089|39084|39064|8
1655882010000|2022-06-22 07:13:30|39111.5|39091.5|39139.2|39119.2|39139.2|39119.2|39106.5|39086.5|45
1655882020000|2022-06-22 07:13:40|39136.7|39116.7|39126.5|39106.5|39136.7|39116.7|39126.5|39106.5|4
1655882030000|2022-06-22 07:13:50|39129|39109|39131.7|39111.7|39131.7|39111.7|39129|39109|2
1655882040000|2022-06-22 07:14:00|39134|39114|39144|39124|39144|39124|39131.5|39111.5|10
1655882050000|2022-06-22 07:14:10|39143.8|39123.8|39139|39119|39143.8|39123.8|39136.5|39116.5|3
1655882060000|2022-06-22 07:14:20|39138.8|39118.8|39124|39104|39139|39119|39124|39104|0
1655882070000|2022-06-22 07:14:30|39121.3|39101.3|39116.7|39096.7|39121.5|39101.5|39116.7|39096.7|5
1655882080000|2022-06-22 07:14:40|39119.2|39099.2|39124|39104|39126.5|39106.5|39119.2|39099.2|10
1655882090000|2022-06-22 07:14:50|39121.5|39101.5|39121.7|39101.7|39124.4|39104.4|39116.5|39096.5|2
1655882100000|2022-06-22 07:15:00|39124.4|39104.4|39111.5|39091.5|39124.4|39104.4|39109.2|39089.2|3
1655882110000|2022-06-22 07:15:10|39111.7|39091.7|39099.2|39079.2|39114.2|39094.2|39099.2|39079.2|3
1655882120000|2022-06-22 07:15:20|39091.9|39071.9|39089.2|39069.2|39091.9|39071.9|39079.4|39059.4|7
1655882130000|2022-06-22 07:15:30|39091.9|39071.9|39099|39079|39099.2|39079.2|39091.9|39071.9|5
1655882140000|2022-06-22 07:15:40|39099.2|39079.2|39106.5|39086.5|39106.7|39086.7|39099|39079|1
1655882150000|2022-06-22 07:15:50|39104.2|39084.2|39104.2|39084.2|39111.7|39091.7|39104|39084|4
1655882160000|2022-06-22 07:16:00|39104|39084|39106.5|39086.5|39109|39089|39104|39084|2
1655882170000|2022-06-22 07:16:10|39109|39089|39106.7|39086.7|39109.2|39089.2|39101.7|39081.7|5
1655882180000|2022-06-22 07:16:20|39106.5|39086.5|39119.2|39099.2|39119.2|39099.2|39104|39084|13
1655882190000|2022-06-22 07:16:30|39119|39099|39124|39104|39126.5|39106.5|39119|39099|8
1655882200000|2022-06-22 07:16:40|39123.8|39103.8|39116.5|39096.5|39123.8|39103.8|39116.5|39096.5|2
1655882210000|2022-06-22 07:16:50|39121.5|39101.5|39126.9|39106.9|39126.9|39106.9|39121.5|39101.5|0
1655882220000|2022-06-22 07:17:00|39126.7|39106.7|39121.5|39101.5|39126.9|39106.9|39121.5|39101.5|1
1655882230000|2022-06-22 07:17:10|39116.5|39096.5|39121.7|39101.7|39121.7|39101.7|39116.5|39096.5|5
1655882240000|2022-06-22 07:17:20|39121.9|39101.9|39121.9|39101.9|39124.4|39104.4|39121.7|39101.7|1
1655882250000|2022-06-22 07:17:30|39124.4|39104.4|39133.8|39113.8|39136.5|39116.5|39124.4|39104.4|3
1655882260000|2022-06-22 07:17:40|39134|39114|39159|39139|39159|39139|39134|39114|8
1655882270000|2022-06-22 07:17:50|39161.5|39141.5|39169.2|39149.2|39169.2|39149.2|39159|39139|5
1655882280000|2022-06-22 07:18:00|39166.7|39146.7|39156.7|39136.7|39166.7|39146.7|39156.7|39136.7|3
1655882290000|2022-06-22 07:18:10|39159|39139|39161.5|39141.5|39164.2|39144.2|39159|39139|6
1655882300000|2022-06-22 07:18:20|39186.7|39166.7|39174|39154|39189|39169|39173.8|39153.8|49
1655882310000|2022-06-22 07:18:30|||||||||2
1655882320000|2022-06-22 07:18:40|39174.4|39154.4|39181.5|39161.5|39184|39164|39174.2|39154.2|13
1655882330000|2022-06-22 07:18:50|39179|39159|39171.3|39151.3|39181.5|39161.5|39171.3|39151.3|3
1655882340000|2022-06-22 07:19:00|39166.5|39146.5|39151.5|39131.5|39166.5|39146.5|39151.5|39131.5|8
1655882350000|2022-06-22 07:19:10|39154|39134|39149.2|39129.2|39154.2|39134.2|39149.2|39129.2|3
1655882360000|2022-06-22 07:19:20|39154.2|39134.2|39163.8|39143.8|39166.5|39146.5|39154.2|39134.2|16
1655882370000|2022-06-22 07:19:30|39164|39144|39166.9|39146.9|39166.9|39146.9|39164|39144|2
1655882380000|2022-06-22 07:19:40|39166.7|39146.7|39166.7|39146.7|39166.7|39146.7|39166.5|39146.5|4
1655882390000|2022-06-22 07:19:50|39164|39144|39166.5|39146.5|39166.5|39146.5|39164|39144|6
1655882400000|2022-06-22 07:20:00|39164.2|39144.2|39146.9|39126.9|39164.2|39144.2|39139|39119|8
1655882410000|2022-06-22 07:20:10|39147.1|39127.1|39146.5|39126.5|39148.8|39128.8|39146.5|39126.5|4
1655882420000|2022-06-22 07:20:20|39146.7|39126.7|39141.5|39121.5|39149.2|39129.2|39141.5|39121.5|9
1655882430000|2022-06-22 07:20:30|39136.5|39116.5|39136.9|39116.9|39137.1|39117.1|39131.5|39111.5|2
1655882440000|2022-06-22 07:20:40|39134.6|39114.6|39131.9|39111.9|39136.7|39116.7|39131.9|39111.9|5
1655882450000|2022-06-22 07:20:50|39131.7|39111.7|39141.9|39121.9|39149.2|39129.2|39129|39109|10
1655882460000|2022-06-22 07:21:00|39144.2|39124.2|39143.8|39123.8|39151.7|39131.7|39141.5|39121.5|9
1655882470000|2022-06-22 07:21:10|39144|39124|39146.3|39126.3|39149.2|39129.2|39144|39124|3
1655882480000|2022-06-22 07:21:20|39139.2|39119.2|39139.2|39119.2|39139.2|39119.2|39136.9|39116.9|22
1655882490000|2022-06-22 07:21:30|39123.8|39103.8|39111.5|39091.5|39123.8|39103.8|39111.5|39091.5|10
1655882500000|2022-06-22 07:21:40|39113.8|39093.8|39116.5|39096.5|39116.5|39096.5|39113.8|39093.8|3
1655882510000|2022-06-22 07:21:50|39116.3|39096.3|39093.8|39073.8|39116.3|39096.3|39091.5|39071.5|15
1655882520000|2022-06-22 07:22:00|39091.5|39071.5|39091.7|39071.7|39091.7|39071.7|39086.5|39066.5|7
1655882530000|2022-06-22 07:22:10|39096.5|39076.5|39089|39069|39101.5|39081.5|39089|39069|4
1655882540000|2022-06-22 07:22:20|39091.5|39071.5|39094.2|39074.2|39094.2|39074.2|39091.5|39071.5|3
1655882550000|2022-06-22 07:22:30|39091.9|39071.9|39096.5|39076.5|39101.1|39081.1|39091.9|39071.9|1
1655882560000|2022-06-22 07:22:40|39096.7|39076.7|39084.2|39064.2|39099.2|39079.2|39084.2|39064.2|5
1655882570000|2022-06-22 07:22:50|39081.9|39061.9|39084.2|39064.2|39086.5|39066.5|39081.9|39061.9|0
1655882580000|2022-06-22 07:23:00|39086.5|39066.5|39096.5|39076.5|39099.2|39079.2|39086.5|39066.5|5
1655882590000|2022-06-22 07:23:10|39094.2|39074.2|39084.2|39064.2|39094.2|39074.2|39084.2|39064.2|0
1655882600000|2022-06-22 07:23:20|39086.5|39066.5|39086.7|39066.7|39086.7|39066.7|39086.5|39066.5|1
1655882610000|2022-06-22 07:23:30|39091.5|39071.5|39096.5|39076.5|39096.5|39076.5|39091.5|39071.5|2
1655882620000|2022-06-22 07:23:40|39091.5|39071.5|39089.2|39069.2|39096.3|39076.3|39086.7|39066.7|2
1655882630000|2022-06-22 07:23:50|39086.7|39066.7|39091.7|39071.7|39094.2|39074.2|39086.7|39066.7|3
1655882640000|2022-06-22 07:24:00|39091.9|39071.9|39086.5|39066.5|39096.5|39076.5|39081.9|39061.9|9
1655882650000|2022-06-22 07:24:10|39084.2|39064.2|39084.2|39064.2|39086.5|39066.5|39081.7|39061.7|8
1655882660000|2022-06-22 07:24:20|39081.5|39061.5|39081.5|39061.5|39081.5|39061.5|39079.2|39059.2|0
1655882670000|2022-06-22 07:24:30|39081.7|39061.7|39086.7|39066.7|39086.7|39066.7|39081.7|39061.7|0
1655882680000|2022-06-22 07:24:40|39086.5|39066.5|39116.5|39096.5|39116.5|39096.5|39086.5|39066.5|11
1655882690000|2022-06-22 07:24:50|39114.2|39094.2|39131.7|39111.7|39131.7|39111.7|39114|39094|4
1655882700000|2022-06-22 07:25:00|39134|39114|39141.5|39121.5|39141.5|39121.5|39131.5|39111.5|0
1655882710000|2022-06-22 07:25:10|39139|39119|39171.9|39151.9|39171.9|39151.9|39136.7|39116.7|11
1655882720000|2022-06-22 07:25:20|39174.2|39154.2|39171.5|39151.5|39176.5|39156.5|39161.5|39141.5|10
1655882730000|2022-06-22 07:25:30|39174|39154|39171.5|39151.5|39178.8|39158.8|39171.5|39151.5|8
1655882740000|2022-06-22 07:25:40|39171.3|39151.3|39166.7|39146.7|39171.5|39151.5|39161.5|39141.5|3
1655882750000|2022-06-22 07:25:50|39166.5|39146.5|39166.7|39146.7|39171.5|39151.5|39166.5|39146.5|7
1655882760000|2022-06-22 07:26:00|39164.2|39144.2|39144.2|39124.2|39164.2|39144.2|39144.2|39124.2|2
1655882770000|2022-06-22 07:26:10|39144.4|39124.4|39144.2|39124.2|39146.7|39126.7|39144|39124|0
1655882780000|2022-06-22 07:26:20|39141.9|39121.9|39136.5|39116.5|39144.2|39124.2|39131.9|39111.9|2
1655882790000|2022-06-22 07:26:30|39134.2|39114.2|39136.7|39116.7|39139.4|39119.4|39134.2|39114.2|6
1655882800000|2022-06-22 07:26:40|39139|39119|39129.2|39109.2|39139|39119|39129.2|39109.2|1
1655882810000|2022-06-22 07:26:50|39129|39109|39114.2|39094.2|39129|39109|39114.2|39094.2|5
1655882820000|2022-06-22 07:27:00|39111.9|39091.9|39124.2|39104.2|39124.4|39104.4|39111.9|39091.9|2
1655882830000|2022-06-22 07:27:10|39121.7|39101.7|39129.2|39109.2|39129.2|39109.2|39121.7|39101.7|0
1655882840000|2022-06-22 07:27:20|39131.5|39111.5|39124.2|39104.2|39131.5|39111.5|39124.2|39104.2|2
1655882850000|2022-06-22 07:27:30|39126.5|39106.5|39131.7|39111.7|39134|39114|39126.5|39106.5|4
1655882860000|2022-06-22 07:27:40|39134.2|39114.2|39134.2|39114.2|39139|39119|39134.2|39114.2|0
1655882870000|2022-06-22 07:27:50|39131.5|39111.5|39124.2|39104.2|39131.5|39111.5|39124.2|39104.2|3
1655882880000|2022-06-22 07:28:00|39126.7|39106.7|39134|39114|39134|39114|39126.7|39106.7|1
1655882890000|2022-06-22 07:28:10|39131.7|39111.7|39139|39119|39139.2|39119.2|39131.7|39111.7|0
1655882900000|2022-06-22 07:28:20|39136.7|39116.7|39146.5|39126.5|39146.5|39126.5|39136.7|39116.7|2
1655882910000|2022-06-22 07:28:30|39146.7|39126.7|39151.7|39131.7|39151.7|39131.7|39146.7|39126.7|0
1655882920000|2022-06-22 07:28:40|39154.4|39134.4|39156.9|39136.9|39156.9|39136.9|39154.4|39134.4|0
1655882930000|2022-06-22 07:28:50|39161.7|39141.7|39151.7|39131.7|39164|39144|39151.7|39131.7|4
1655882940000|2022-06-22 07:29:00|39151.9|39131.9|39151.5|39131.5|39151.9|39131.9|39149.2|39129.2|1
1655882950000|2022-06-22 07:29:10|39154|39134|39154.2|39134.2|39154.2|39134.2|39151.5|39131.5|4
1655882960000|2022-06-22 07:29:20|39151.9|39131.9|39159.2|39139.2|39159.4|39139.4|39151.9|39131.9|1
1655882970000|2022-06-22 07:29:30|39159.4|39139.4|39161.5|39141.5|39164.2|39144.2|39159.2|39139.2|2
1655882980000|2022-06-22 07:29:40|39161.7|39141.7|39156.5|39136.5|39163.8|39143.8|39156.5|39136.5|6
1655882990000|2022-06-22 07:29:50|39156.3|39136.3|39146.1|39126.1|39156.3|39136.3|39146.1|39126.1|5
1655883000000|2022-06-22 07:30:00|39139|39119|39116.7|39096.7|39139|39119|39111.7|39091.7|7
1655883010000|2022-06-22 07:30:10|39119|39099|39114.2|39094.2|39119.2|39099.2|39114|39094|5
1655883020000|2022-06-22 07:30:20|39116.5|39096.5|39116.9|39096.9|39116.9|39096.9|39116.5|39096.5|1
1655883030000|2022-06-22 07:30:30|39116.7|39096.7|39104.2|39084.2|39116.7|39096.7|39104.2|39084.2|2
1655883040000|2022-06-22 07:30:40|39106.5|39086.5|39104|39084|39106.5|39086.5|39104|39084|28
1655883050000|2022-06-22 07:30:50|39103.8|39083.8|39101.9|39081.9|39106.7|39086.7|39099.4|39079.4|50
1655883060000|2022-06-22 07:31:00|39102.1|39082.1|39106.9|39086.9|39106.9|39086.9|39101.9|39081.9|4
1655883070000|2022-06-22 07:31:10|39107.1|39087.1|39132.3|39112.3|39137.1|39117.1|39107.1|39087.1|13
1655883080000|2022-06-22 07:31:20|39132.1|39112.1|39131.9|39111.9|39134.4|39114.4|39127.1|39107.1|2
1655883090000|2022-06-22 07:31:30|39154.4|39134.4|39164.6|39144.6|39164.6|39144.6|39151.9|39131.9|25
1655883100000|2022-06-22 07:31:40|39162.1|39142.1|39147.3|39127.3|39164.4|39144.4|39139.2|39119.2|28
1655883110000|2022-06-22 07:31:50|39147.5|39127.5|39166.7|39146.7|39169.4|39149.4|39147.3|39127.3|11
1655883120000|2022-06-22 07:32:00|39164.4|39144.4|39169.6|39149.6|39169.6|39149.6|39164.2|39144.2|3
1655883130000|2022-06-22 07:32:10|39171.9|39151.9|39172.3|39152.3|39172.3|39152.3|39169.6|39149.6|3
1655883140000|2022-06-22 07:32:20|39172.1|39152.1|39169.6|39149.6|39172.1|39152.1|39169.6|39149.6|2
1655883150000|2022-06-22 07:32:30|39169.8|39149.8|39179.8|39159.8|39179.8|39159.8|39169.8|39149.8|3
1655883160000|2022-06-22 07:32:40|39179.6|39159.6|39179.6|39159.6|39181.9|39161.9|39177.3|39157.3|5
1655883170000|2022-06-22 07:32:50|39179.4|39159.4|39174.8|39154.8|39182.1|39162.1|39174.8|39154.8|4
1655883180000|2022-06-22 07:33:00|39174.6|39154.6|39166.5|39146.5|39174.6|39154.6|39166.5|39146.5|1
1655883190000|2022-06-22 07:33:10|39166.7|39146.7|39164.6|39144.6|39166.7|39146.7|39161.7|39141.7|6
1655883200000|2022-06-22 07:33:20|39169.4|39149.4|39166.9|39146.9|39169.4|39149.4|39166.9|39146.9|4
1655883210000|2022-06-22 07:33:30|39167.1|39147.1|39172.1|39152.1|39172.1|39152.1|39164.6|39144.6|2
1655883220000|2022-06-22 07:33:40|39174.4|39154.4|39174.8|39154.8|39176.9|39156.9|39174.4|39154.4|2
1655883230000|2022-06-22 07:33:50|39174.6|39154.6|39175|39155|39175|39155|39172.1|39152.1|4
1655883240000|2022-06-22 07:34:00|39177.3|39157.3|39199.4|39179.4|39201.9|39181.9|39175|39155|8
1655883250000|2022-06-22 07:34:10|39199.2|39179.2|39196.9|39176.9|39199.6|39179.6|39196.9|39176.9|1
1655883260000|2022-06-22 07:34:20|39197.1|39177.1|39204.2|39184.2|39204.2|39184.2|39194.6|39174.6|3
1655883270000|2022-06-22 07:34:30|39204|39184|39204.6|39184.6|39204.6|39184.6|39201.7|39181.7|2
1655883280000|2022-06-22 07:34:40|39206.9|39186.9|39217.1|39197.1|39224.4|39204.4|39206.9|39186.9|15
1655883290000|2022-06-22 07:34:50|39214.8|39194.8|39216.9|39196.9|39216.9|39196.9|39206.9|39186.9|12
1655883300000|2022-06-22 07:35:00|39214.4|39194.4|39209.6|39189.6|39214.6|39194.6|39209.6|39189.6|3
1655883310000|2022-06-22 07:35:10|39206.9|39186.9|39202.1|39182.1|39206.9|39186.9|39201.9|39181.9|0
1655883320000|2022-06-22 07:35:20|39201.9|39181.9|39197.3|39177.3|39202.1|39182.1|39197.1|39177.1|2
1655883330000|2022-06-22 07:35:30|39199.6|39179.6|39199.4|39179.4|39201.9|39181.9|39199.4|39179.4|2
1655883340000|2022-06-22 07:35:40|39199.6|39179.6|39202.1|39182.1|39204.2|39184.2|39199.6|39179.6|4
1655883350000|2022-06-22 07:35:50|39201.9|39181.9|39204.6|39184.6|39204.6|39184.6|39201.9|39181.9|2
1655883360000|2022-06-22 07:36:00|39204.8|39184.8|39212.1|39192.1|39212.1|39192.1|39204.8|39184.8|1
1655883370000|2022-06-22 07:36:10|39214.6|39194.6|39222.1|39202.1|39232.1|39212.1|39214.6|39194.6|26
1655883380000|2022-06-22 07:36:20|39221.9|39201.9|39204.2|39184.2|39221.9|39201.9|39204.2|39184.2|2
1655883390000|2022-06-22 07:36:30|||||||||3
1655883400000|2022-06-22 07:36:40|39204|39184|39196.7|39176.7|39204.2|39184.2|39196.7|39176.7|15
1655883410000|2022-06-22 07:36:50|39192.1|39172.1|39184.4|39164.4|39192.1|39172.1|39184.4|39164.4|2
1655883420000|2022-06-22 07:37:00|39186.9|39166.9|39181.9|39161.9|39186.9|39166.9|39179.6|39159.6|8
1655883430000|2022-06-22 07:37:10|39182.1|39162.1|39182.1|39162.1|39182.1|39162.1|39181.9|39161.9|0
1655883450000|2022-06-22 07:37:30|39181.9|39161.9|39179|39159|39181.9|39161.9|39179|39159|2
1655883460000|2022-06-22 07:37:40|39176.7|39156.7|39184.4|39164.4|39184.4|39164.4|39174.6|39154.6|10
1655883470000|2022-06-22 07:37:50|39186.9|39166.9|39204.6|39184.6|39204.6|39184.6|39186.9|39166.9|2
1655883480000|2022-06-22 07:38:00|39204.4|39184.4|39201.9|39181.9|39206.9|39186.9|39201.7|39181.7|4
1655883490000|2022-06-22 07:38:10|39204.2|39184.2|39199.4|39179.4|39204.2|39184.2|39199.4|39179.4|2
1655883500000|2022-06-22 07:38:20|39192.1|39172.1|39189.6|39169.6|39192.1|39172.1|39187.1|39167.1|3
1655883510000|2022-06-22 07:38:30|39187.3|39167.3|39194.4|39174.4|39194.6|39174.6|39186.9|39166.9|6
1655883520000|2022-06-22 07:38:40|39194.6|39174.6|39197.1|39177.1|39197.1|39177.1|39194.4|39174.4|4
1655883530000|2022-06-22 07:38:50|39197.3|39177.3|39199.6|39179.6|39201.9|39181.9|39197.3|39177.3|4
1655883540000|2022-06-22 07:39:00|39199.4|39179.4|39204.6|39184.6|39204.6|39184.6|39199.4|39179.4|4
1655883550000|2022-06-22 07:39:10|39206.9|39186.9|39217.1|39197.1|39217.1|39197.1|39206.9|39186.9|3
1655883560000|2022-06-22 07:39:20|39219.6|39199.6|39219.6|39199.6|39219.8|39199.8|39219.6|39199.6|5
1655883570000|2022-06-22 07:39:30|39219.4|39199.4|39211.9|39191.9|39219.4|39199.4|39211.9|39191.9|0
1655883580000|2022-06-22 07:39:40|39209.6|39189.6|39199.8|39179.8|39209.6|39189.6|39199.8|39179.8|2
1655883590000|2022-06-22 07:39:50|39199.6|39179.6|39196.9|39176.9|39199.6|39179.6|39196.9|39176.9|1
1655883600000|2022-06-22 07:40:00|39199.4|39179.4|39196.9|39176.9|39199.4|39179.4|39196.9|39176.9|2
1655883610000|2022-06-22 07:40:10|39194.4|39174.4|39192.1|39172.1|39194.8|39174.8|39192.1|39172.1|1
1655883620000|2022-06-22 07:40:20|39191.9|39171.9|39191.9|39171.9|39194.6|39174.6|39189.6|39169.6|2
1655883630000|2022-06-22 07:40:30|39189.6|39169.6|39187.3|39167.3|39189.6|39169.6|39187.3|39167.3|0
1655883640000|2022-06-22 07:40:40|39184.8|39164.8|39187.1|39167.1|39187.1|39167.1|39182.3|39162.3|3
1655883650000|2022-06-22 07:40:50|39187.3|39167.3|39187.5|39167.5|39187.5|39167.5|39187.1|39167.1|1
1655883660000|2022-06-22 07:41:00|39187.3|39167.3|39187.3|39167.3|39189.6|39169.6|39184.8|39164.8|7
1655883670000|2022-06-22 07:41:10|39184.8|39164.8|39194.6|39174.6|39194.6|39174.6|39184.6|39164.6|5
1655883680000|2022-06-22 07:41:20|39194.8|39174.8|39196.9|39176.9|39199.6|39179.6|39194.8|39174.8|2
1655883690000|2022-06-22 07:41:30|39192.3|39172.3|39159.8|39139.8|39192.3|39172.3|39159.8|39139.8|11
1655883700000|2022-06-22 07:41:40|39159.6|39139.6|39144.6|39124.6|39159.6|39139.6|39144.6|39124.6|21
1655883710000|2022-06-22 07:41:50|39146.9|39126.9|39156.9|39136.9|39157.1|39137.1|39146.9|39126.9|4
1655883720000|2022-06-22 07:42:00|39157.1|39137.1|39169.6|39149.6|39169.6|39149.6|39157.1|39137.1|4
1655883730000|2022-06-22 07:42:10|39169.8|39149.8|39177.3|39157.3|39177.3|39157.3|39169.8|39149.8|0
1655883740000|2022-06-22 07:42:20|39174.6|39154.6|39174.6|39154.6|39176.9|39156.9|39172.1|39152.1|10
1655883750000|2022-06-22 07:42:30|39171.9|39151.9|39164.6|39144.6|39171.9|39151.9|39164.6|39144.6|3
1655883760000|2022-06-22 07:42:40|39166.9|39146.9|39182.3|39162.3|39182.3|39162.3|39166.9|39146.9|6
1655883770000|2022-06-22 07:42:50|39184.6|39164.6|39179.6|39159.6|39184.6|39164.6|39179.6|39159.6|0
1655883780000|2022-06-22 07:43:00|39179.4|39159.4|39154.6|39134.6|39179.4|39159.4|39154.6|39134.6|15
1655883790000|2022-06-22 07:43:10|39154.4|39134.4|39157.3|39137.3|39157.3|39137.3|39147.3|39127.3|6
1655883800000|2022-06-22 07:43:20|39155|39135|39152.3|39132.3|39155|39135|39152.3|39132.3|3
1655883810000|2022-06-22 07:43:30|39149.8|39129.8|39142.5|39122.5|39152.3|39132.3|39142.3|39122.3|1
1655883820000|2022-06-22 07:43:40|39140|39120|39145|39125|39145|39125|39140|39120|1
1655883830000|2022-06-22 07:43:50|39147.3|39127.3|39147.1|39127.1|39147.3|39127.3|39147.1|39127.1|3
1655883840000|2022-06-22 07:44:00|39144.6|39124.6|39135|39115|39144.6|39124.6|39135|39115|2
1655883850000|2022-06-22 07:44:10|39132.7|39112.7|39132.7|39112.7|39135|39115|39132.7|39112.7|4
1655883860000|2022-06-22 07:44:20|39137.3|39117.3|39139.8|39119.8|39142.1|39122.1|39137.1|39117.1|9
1655883870000|2022-06-22 07:44:30|39142.1|39122.1|39142.3|39122.3|39142.3|39122.3|39139.6|39119.6|1
1655883880000|2022-06-22 07:44:40|39144.8|39124.8|39142.3|39122.3|39144.8|39124.8|39142.3|39122.3|4
1655883890000|2022-06-22 07:44:50|39144.6|39124.6|39144.6|39124.6|39147.1|39127.1|39142.3|39122.3|1
1655883900000|2022-06-22 07:45:00|39142.1|39122.1|39142.1|39122.1|39144.4|39124.4|39142.1|39122.1|0
1655883910000|2022-06-22 07:45:10|39144.4|39124.4|39142.1|39122.1|39147.1|39127.1|39142.1|39122.1|4
1655883920000|2022-06-22 07:45:20|39144.6|39124.6|39144.6|39124.6|39144.6|39124.6|39142.1|39122.1|2
1655883930000|2022-06-22 07:45:30|39142.3|39122.3|39144.6|39124.6|39144.6|39124.6|39142.1|39122.1|6
1655883940000|2022-06-22 07:45:40|39146.9|39126.9|39149.8|39129.8|39149.8|39129.8|39146.9|39126.9|7
1655883950000|2022-06-22 07:45:50|39149.6|39129.6|39141.9|39121.9|39149.6|39129.6|39141.9|39121.9|7
1655883960000|2022-06-22 07:46:00|39114.4|39094.4|39115|39095|39115|39095|39101.7|39081.7|50
1655883970000|2022-06-22 07:46:10|39119.6|39099.6|39134.6|39114.6|39134.6|39114.6|39119.6|39099.6|1
1655883980000|2022-06-22 07:46:20|39137.1|39117.1|39137.3|39117.3|39137.3|39117.3|39137.1|39117.1|6
1655883990000|2022-06-22 07:46:30|39135|39115|39142.3|39122.3|39142.3|39122.3|39135|39115|2
1655884000000|2022-06-22 07:46:40|39142.1|39122.1|39129.4|39109.4|39142.1|39122.1|39127.1|39107.1|3
1655884010000|2022-06-22 07:46:50|39129.6|39109.6|39124.4|39104.4|39129.6|39109.6|39124.4|39104.4|1
1655884020000|2022-06-22 07:47:00|39121.7|39101.7|39102.3|39082.3|39121.7|39101.7|39102.3|39082.3|4
1655884030000|2022-06-22 07:47:10|39102.1|39082.1|39097.3|39077.3|39102.1|39082.1|39097.3|39077.3|0
1655884040000|2022-06-22 07:47:20|39097.1|39077.1|39099.6|39079.6|39099.6|39079.6|39087.3|39067.3|13
1655884050000|2022-06-22 07:47:30|39096.9|39076.9|39062.1|39042.1|39096.9|39076.9|39062.1|39042.1|22
1655884060000|2022-06-22 07:47:40|39059.8|39039.8|39051.9|39031.9|39059.8|39039.8|39047.1|39027.1|23
1655884070000|2022-06-22 07:47:50|39049.6|39029.6|39064.6|39044.6|39064.6|39044.6|39049.6|39029.6|46
1655884080000|2022-06-22 07:48:00|39066.9|39046.9|39074.8|39054.8|39074.8|39054.8|39064.6|39044.6|8
1655884090000|2022-06-22 07:48:10|39069.4|39049.4|39069.4|39049.4|39069.4|39049.4|39066.9|39046.9|9
1655884100000|2022-06-22 07:48:20|39069.6|39049.6|39084.4|39064.4|39084.4|39064.4|39069.6|39049.6|12
1655884110000|2022-06-22 07:48:30|39086.9|39066.9|39082.1|39062.1|39086.9|39066.9|39081.9|39061.9|11
1655884120000|2022-06-22 07:48:40|39081.9|39061.9|39089.6|39069.6|39089.6|39069.6|39081.9|39061.9|4
1655884130000|2022-06-22 07:48:50|39091.9|39071.9|39092.1|39072.1|39094.4|39074.4|39089.4|39069.4|0
1655884140000|2022-06-22 07:49:00|39091.9|39071.9|39096.9|39076.9|39101.9|39081.9|39087.3|39067.3|10
1655884150000|2022-06-22 07:49:10|39101.9|39081.9|39097.1|39077.1|39101.9|39081.9|39097.1|39077.1|4
1655884170000|2022-06-22 07:49:30|39099.4|39079.4|39101.9|39081.9|39102.1|39082.1|39099.4|39079.4|11
1655884180000|2022-06-22 07:49:40|39099.6|39079.6|39097.1|39077.1|39099.6|39079.6|39097.1|39077.1|5
1655884190000|2022-06-22 07:49:50|39097.3|39077.3|39099.6|39079.6|39099.6|39079.6|39096.9|39076.9|2
1655884200000|2022-06-22 07:50:00|39101.9|39081.9|39101.9|39081.9|39101.9|39081.9|39101.9|39081.9|2
1655884210000|2022-06-22 07:50:10|39104.4|39084.4|39097.1|39077.1|39104.4|39084.4|39096.9|39076.9|6
1655884220000|2022-06-22 07:50:20|39096.9|39076.9|39092.1|39072.1|39096.9|39076.9|39092.1|39072.1|6
1655884230000|2022-06-22 07:50:30|39094.6|39074.6|39096.9|39076.9|39097.1|39077.1|39094.6|39074.6|10
1655884240000|2022-06-22 07:50:40|39099.4|39079.4|39111.7|39091.7|39111.9|39091.9|39096.9|39076.9|7
1655884250000|2022-06-22 07:50:50|39109.4|39089.4|39114.4|39094.4|39116.7|39096.7|39104.6|39084.6|3
1655884260000|2022-06-22 07:51:00|39114.2|39094.2|39116.9|39096.9|39117.1|39097.1|39112.1|39092.1|5
1655884270000|2022-06-22 07:51:10|39119.6|39099.6|39116.9|39096.9|39121.9|39101.9|39112.1|39092.1|4
1655884280000|2022-06-22 07:51:20|39114.6|39094.6|39111.9|39091.9|39114.6|39094.6|39111.9|39091.9|0
1655884290000|2022-06-22 07:51:30|39116.7|39096.7|39116.9|39096.9|39116.9|39096.9|39114.4|39094.4|1
1655884300000|2022-06-22 07:51:40|39114.6|39094.6|39111.9|39091.9|39116.9|39096.9|39111.9|39091.9|9
1655884310000|2022-06-22 07:51:50|39114.4|39094.4|39086.2|39066.2|39114.4|39094.4|39086.2|39066.2|9
1655884320000|2022-06-22 07:52:00|39083.9|39063.9|39071.7|39051.7|39083.9|39063.9|39071.7|39051.7|24
1655884330000|2022-06-22 07:52:10|39069.4|39049.4|39071.7|39051.7|39074.2|39054.2|39069.4|39049.4|6
1655884340000|2022-06-22 07:52:20|39069.4|39049.4|39069.4|39049.4|39071.7|39051.7|39069.4|39049.4|0
1655884350000|2022-06-22 07:52:30|39071.7|39051.7|39074.1|39054.1|39074.1|39054.1|39069.4|39049.4|6
1655884360000|2022-06-22 07:52:40|39071.7|39051.7|39076.7|39056.7|39079.1|39059.1|39071.7|39051.7|4
1655884370000|2022-06-22 07:52:50|39076.9|39056.9|39081.6|39061.6|39086.6|39066.6|39076.9|39056.9|6
1655884380000|2022-06-22 07:53:00|39084.1|39064.1|39091.6|39071.6|39094.1|39074.1|39084.1|39064.1|2
1655884390000|2022-06-22 07:53:10|39094.1|39074.1|39094.3|39074.3|39094.3|39074.3|39091.6|39071.6|5
1655884400000|2022-06-22 07:53:20|39091.6|39071.6|39091.6|39071.6|39096.8|39076.8|39089.3|39069.3|2
1655884410000|2022-06-22 07:53:30|39094.1|39074.1|39101.6|39081.6|39101.8|39081.8|39094.1|39074.1|0
1655884420000|2022-06-22 07:53:40|39101.8|39081.8|39101.8|39081.8|39104.3|39084.3|39101.6|39081.6|2
1655884430000|2022-06-22 07:53:50|39101.9|39081.9|39107.1|39087.1|39107.1|39087.1|39101.8|39081.8|2
1655884440000|2022-06-22 07:54:00|39109.4|39089.4|39114.6|39094.6|39114.8|39094.8|39109.4|39089.4|2
1655884450000|2022-06-22 07:54:10|39109.4|39089.4|39111.9|39091.9|39114.6|39094.6|39109.4|39089.4|4
1655884460000|2022-06-22 07:54:20|39112.1|39092.1|39114.6|39094.6|39117.3|39097.3|39111.9|39091.9|0
1655884470000|2022-06-22 07:54:30|39114.8|39094.8|39119.8|39099.8|39119.8|39099.8|39114.6|39094.6|0
1655884480000|2022-06-22 07:54:40|39120|39100|39121.9|39101.9|39124.4|39104.4|39120|39100|2
1655884490000|2022-06-22 07:54:50|39117.1|39097.1|39116.9|39096.9|39117.1|39097.1|39111.9|39091.9|1
1655884500000|2022-06-22 07:55:00|39111.9|39091.9|39119.4|39099.4|39119.4|39099.4|39111.9|39091.9|1
1655884510000|2022-06-22 07:55:10|39122.1|39102.1|39129.6|39109.6|39129.8|39109.8|39122.1|39102.1|2
1655884520000|2022-06-22 07:55:20|39129.8|39109.8|39129.6|39109.6|39132.1|39112.1|39129.6|39109.6|0
1655884530000|2022-06-22 07:55:30|39129.8|39109.8|39129.6|39109.6|39134.4|39114.4|39129.6|39109.6|1
1655884540000|2022-06-22 07:55:40|39129.4|39109.4|39114.4|39094.4|39129.4|39109.4|39111.9|39091.9|2
1655884550000|2022-06-22 07:55:50|39111.9|39091.9|39126.9|39106.9|39126.9|39106.9|39111.9|39091.9|3
1655884560000|2022-06-22 07:56:00|39129.3|39109.3|39134.6|39114.6|39136.9|39116.9|39126.9|39106.9|1
1655884570000|2022-06-22 07:56:10|39134.4|39114.4|39136.9|39116.9|39141.9|39121.9|39132.1|39112.1|3
1655884580000|2022-06-22 07:56:20|39134.6|39114.6|39129.3|39109.3|39134.6|39114.6|39129.3|39109.3|3
1655884590000|2022-06-22 07:56:30|39126.9|39106.9|39102.3|39082.3|39126.9|39106.9|39102.3|39082.3|8
1655884600000|2022-06-22 07:56:40|39102.1|39082.1|39071.9|39051.9|39102.1|39082.1|39069.6|39049.6|11
1655884610000|2022-06-22 07:56:50|39072.1|39052.1|39047.1|39027.1|39072.1|39052.1|39044.6|39024.6|12
1655884620000|2022-06-22 07:57:00|39049.6|39029.6|39057.3|39037.3|39057.3|39037.3|39042.1|39022.1|13
1655884630000|2022-06-22 07:57:10|39059.6|39039.6|39069.6|39049.6|39069.6|39049.6|39059.6|39039.6|2
1655884640000|2022-06-22 07:57:20|39067.1|39047.1|39069.6|39049.6|39069.8|39049.8|39064.8|39044.8|4
1655884650000|2022-06-22 07:57:30|39070|39050|39084.6|39064.6|39084.6|39064.6|39070|39050|3
1655884660000|2022-06-22 07:57:40|39084.4|39064.4|39086.9|39066.9|39089.3|39069.3|39084.4|39064.4|3
1655884670000|2022-06-22 07:57:50|39087.1|39067.1|39081.8|39061.8|39087.1|39067.1|39081.8|39061.8|1
1655884680000|2022-06-22 07:58:00|39079.4|39059.4|39079.4|39059.4|39079.4|39059.4|39079.4|39059.4|1
1655884690000|2022-06-22 07:58:10|39077.1|39057.1|39077.1|39057.1|39079.4|39059.4|39076.9|39056.9|3
1655884700000|2022-06-22 07:58:20|39077.3|39057.3|39071.9|39051.9|39077.3|39057.3|39071.9|39051.9|3
1655884710000|2022-06-22 07:58:30|39071.8|39051.8|39061.9|39041.9|39071.9|39051.9|39061.9|39041.9|3
1655884720000|2022-06-22 07:58:40|39057.3|39037.3|39046.8|39026.8|39057.3|39037.3|39044.4|39024.4|10
1655884730000|2022-06-22 07:58:50|39052.3|39032.3|39062.3|39042.3|39062.3|39042.3|39052.3|39032.3|10
1655884740000|2022-06-22 07:59:00|39060|39040|39059.8|39039.8|39060|39040|39059.8|39039.8|0
1655884750000|2022-06-22 07:59:10|39056.9|39036.9|39044.8|39024.8|39056.9|39036.9|39044.8|39024.8|6
1655884760000|2022-06-22 07:59:20|39044.6|39024.6|39047.3|39027.3|39047.3|39027.3|39044.6|39024.6|14
1655884770000|2022-06-22 07:59:30|39045|39025|39042.5|39022.5|39045|39025|39037.3|39017.3|7
1655884780000|2022-06-22 07:59:40|39044.8|39024.8|39042.5|39022.5|39045|39025|39040.2|39020.2|2
1655884790000|2022-06-22 07:59:50|39040.2|39020.2|39045|39025|39047.3|39027.3|39040|39020|5
1655884800000|2022-06-22 08:00:00|39045.2|39025.2|39040|39020|39047.5|39027.5|39040|39020|15
1655884810000|2022-06-22 08:00:10|39042.5|39022.5|39080|39060|39080|39060|39040|39020|59
1655884820000|2022-06-22 08:00:20|39079.8|39059.8|39072.5|39052.5|39092.5|39072.5|39072.3|39052.3|42
1655884830000|2022-06-22 08:00:30|39072.7|39052.7|39087.3|39067.3|39087.3|39067.3|39072.7|39052.7|19
1655884840000|2022-06-22 08:00:40|39087.5|39067.5|39092.3|39072.3|39092.3|39072.3|39087.5|39067.5|25
1655884850000|2022-06-22 08:00:50|39092.1|39072.1|39094.8|39074.8|39094.8|39074.8|39087.1|39067.1|12
1655884860000|2022-06-22 08:01:00|39094.6|39074.6|39064.8|39044.8|39094.6|39074.6|39062.3|39042.3|11
1655884870000|2022-06-22 08:01:10|39065|39045|39085|39065|39085|39065|39065|39045|2
1655884880000|2022-06-22 08:01:20|39087.5|39067.5|39077.3|39057.3|39090|39070|39077.3|39057.3|8
1655884890000|2022-06-22 08:01:30|39077.1|39057.1|39062.3|39042.3|39077.3|39057.3|39062.3|39042.3|1
1655884900000|2022-06-22 08:01:40|39062.1|39042.1|39062.1|39042.1|39062.3|39042.3|39062.1|39042.1|1
1655884910000|2022-06-22 08:01:50|39062.3|39042.3|39062.7|39042.7|39062.7|39042.7|39057.5|39037.5|41
1655884920000|2022-06-22 08:02:00|39062.5|39042.5|39062.9|39042.9|39062.9|39042.9|39062.5|39042.5|5
1655884930000|2022-06-22 08:02:10|39070|39050|39070.2|39050.2|39072.5|39052.5|39070|39050|5
1655884940000|2022-06-22 08:02:20|39065.6|39045.6|39072.7|39052.7|39072.7|39052.7|39063.1|39043.1|5
1655884950000|2022-06-22 08:02:30|39072.9|39052.9|39080.2|39060.2|39080.2|39060.2|39072.7|39052.7|7
1655884960000|2022-06-22 08:02:40|39087.9|39067.9|39095.2|39075.2|39100.2|39080.2|39087.9|39067.9|14
1655884970000|2022-06-22 08:02:50|39095.4|39075.4|39097.7|39077.7|39097.9|39077.9|39095.4|39075.4|2
1655884980000|2022-06-22 08:03:00|39090.2|39070.2|39072.5|39052.5|39090.2|39070.2|39072.5|39052.5|6
1655884990000|2022-06-22 08:03:10|39072.7|39052.7|39070.4|39050.4|39072.7|39052.7|39070.4|39050.4|5
1655885000000|2022-06-22 08:03:20|39070.2|39050.2|39067.7|39047.7|39070.2|39050.2|39067.5|39047.5|0
1655885010000|2022-06-22 08:03:30|39067.9|39047.9|39067.9|39047.9|39070.2|39050.2|39067.7|39047.7|1
1655885020000|2022-06-22 08:03:40|39067.7|39047.7|39067.7|39047.7|39070.2|39050.2|39067.7|39047.7|0
1655885030000|2022-06-22 08:03:50|39072.7|39052.7|39072.7|39052.7|39072.7|39052.7|39070.2|39050.2|3
1655885040000|2022-06-22 08:04:00|39072.5|39052.5|39067.9|39047.9|39072.7|39052.7|39067.9|39047.9|2
1655885050000|2022-06-22 08:04:10|39070.2|39050.2|39082.7|39062.7|39085.6|39065.6|39067.7|39047.7|5
1655885060000|2022-06-22 08:04:20|39080.4|39060.4|39075.2|39055.2|39080.4|39060.4|39075.2|39055.2|1
1655885070000|2022-06-22 08:04:30|39074.8|39054.8|39062.9|39042.9|39074.8|39054.8|39062.7|39042.7|0
1655885080000|2022-06-22 08:04:40|39062.7|39042.7|39065.6|39045.6|39065.6|39045.6|39062.7|39042.7|2
1655885090000|2022-06-22 08:04:50|39065.8|39045.8|39067.9|39047.9|39070.6|39050.6|39065.4|39045.4|2
1655885100000|2022-06-22 08:05:00|39070.2|39050.2|39060.2|39040.2|39070.2|39050.2|39060.2|39040.2|0
1655885110000|2022-06-22 08:05:10|39060.4|39040.4|39055.2|39035.2|39060.4|39040.4|39055.2|39035.2|0
1655885120000|2022-06-22 08:05:20|39055.4|39035.4|39055.8|39035.8|39055.8|39035.8|39055.4|39035.4|1
1655885130000|2022-06-22 08:05:30|39055.6|39035.6|39067.9|39047.9|39067.9|39047.9|39055.4|39035.4|2
1655885140000|2022-06-22 08:05:40|39067.7|39047.7|39067.7|39047.7|39067.7|39047.7|39067.7|39047.7|0
1655885150000|2022-06-22 08:05:50|39070.2|39050.2|39075.4|39055.4|39075.4|39055.4|39067.9|39047.9|3
1655885160000|2022-06-22 08:06:00|39075.6|39055.6|39047.7|39027.7|39087.9|39067.9|39047.7|39027.7|44
1655885170000|2022-06-22 08:06:10|39047.5|39027.5|39045.6|39025.6|39047.5|39027.5|39043.3|39023.3|6
1655885180000|2022-06-22 08:06:20|39050.8|39030.8|39057.9|39037.9|39057.9|39037.9|39050.8|39030.8|3
1655885190000|2022-06-22 08:06:30|39057.7|39037.7|39070.4|39050.4|39070.4|39050.4|39057.7|39037.7|4
1655885200000|2022-06-22 08:06:40|39072.7|39052.7|39077.9|39057.9|39077.9|39057.9|39072.7|39052.7|3
1655885210000|2022-06-22 08:06:50|39078.1|39058.1|39070.4|39050.4|39080.4|39060.4|39070.4|39050.4|1
1655885220000|2022-06-22 08:07:00|39057.3|39037.3|39060.2|39040.2|39060.2|39040.2|39050.4|39030.4|16
1655885230000|2022-06-22 08:07:10|39057.7|39037.7|39062.9|39042.9|39062.9|39042.9|39057.7|39037.7|2
1655885240000|2022-06-22 08:07:20|39062.7|39042.7|39057.9|39037.9|39062.7|39042.7|39057.9|39037.9|0
1655885250000|2022-06-22 08:07:30|39060.2|39040.2|39060.4|39040.4|39060.4|39040.4|39057.9|39037.9|0
1655885270000|2022-06-22 08:07:50|39060.2|39040.2|39055.4|39035.4|39060.4|39040.4|39055.4|39035.4|0
1655885280000|2022-06-22 08:08:00|39055.6|39035.6|39073.1|39053.1|39073.1|39053.1|39055.6|39035.6|8
1655885290000|2022-06-22 08:08:10|39075.4|39055.4|39077.7|39057.7|39077.7|39057.7|39075.4|39055.4|1
1655885300000|2022-06-22 08:08:20|39077.9|39057.9|39080.4|39060.4|39080.4|39060.4|39077.9|39057.9|3
1655885310000|2022-06-22 08:08:30|39078.1|39058.1|39107.9|39087.9|39107.9|39087.9|39078.1|39058.1|14
1655885320000|2022-06-22 08:08:40|39105.2|39085.2|39100.4|39080.4|39105.2|39085.2|39100.2|39080.2|17
1655885330000|2022-06-22 08:08:50|39102.7|39082.7|39098.1|39078.1|39102.7|39082.7|39095|39075|15
1655885340000|2022-06-22 08:09:00|39100.6|39080.6|39105|39085|39105.4|39085.4|39100.4|39080.4|2
1655885350000|2022-06-22 08:09:10|39102.7|39082.7|39105.2|39085.2|39105.2|39085.2|39102.7|39082.7|0
1655885360000|2022-06-22 08:09:20|39105|39085|39092.9|39072.9|39105|39085|39092.9|39072.9|0
1655885370000|2022-06-22 08:09:30|39095.4|39075.4|39092.9|39072.9|39095.4|39075.4|39092.7|39072.7|0
1655885380000|2022-06-22 08:09:40|39095.2|39075.2|39090.4|39070.4|39097.7|39077.7|39090.4|39070.4|1
1655885390000|2022-06-22 08:09:50|39092.7|39072.7|39100.6|39080.6|39100.6|39080.6|39092.7|39072.7|2
1655885400000|2022-06-22 08:10:00|39100.4|39080.4|39100.4|39080.4|39102.7|39082.7|39097.9|39077.9|2
1655885410000|2022-06-22 08:10:10|39100.2|39080.2|39110.4|39090.4|39115.4|39095.4|39100.2|39080.2|4
1655885420000|2022-06-22 08:10:20|39115.4|39095.4|39120.4|39100.4|39122.7|39102.7|39110.4|39090.4|6
1655885430000|2022-06-22 08:10:30|39120.6|39100.6|39120.6|39100.6|39122.9|39102.9|39120.6|39100.6|0
1655885440000|2022-06-22 08:10:40|39122.9|39102.9|39140.4|39120.4|39140.4|39120.4|39122.9|39102.9|6
1655885450000|2022-06-22 08:10:50|39142.7|39122.7|39140.2|39120.2|39142.7|39122.7|39137.7|39117.7|2
1655885460000|2022-06-22 08:11:00|39137.7|39117.7|39157.9|39137.9|39157.9|39137.9|39137.7|39117.7|6
1655885470000|2022-06-22 08:11:10|39162.9|39142.9|39172.7|39152.7|39172.7|39152.7|39162.9|39142.9|10
1655885480000|2022-06-22 08:11:20|39170.4|39150.4|39187.9|39167.9|39190.2|39170.2|39170.4|39150.4|12
1655885490000|2022-06-22 08:11:30|39190.2|39170.2|39195.4|39175.4|39200.8|39180.8|39190.2|39170.2|12
1655885500000|2022-06-22 08:11:40|39195.6|39175.6|39192.9|39172.9|39205.4|39185.4|39192.7|39172.7|8
1655885510000|2022-06-22 08:11:50|39190.4|39170.4|39182.9|39162.9|39190.4|39170.4|39180.4|39160.4|3
1655885520000|2022-06-22 08:12:00|39182.7|39162.7|39170.4|39150.4|39182.7|39162.7|39170.4|39150.4|2
1655885530000|2022-06-22 08:12:10|39175.2|39155.2|39172.9|39152.9|39175.4|39155.4|39172.7|39152.7|0
1655885540000|2022-06-22 08:12:20|39172.7|39152.7|39192.7|39172.7|39192.7|39172.7|39172.7|39152.7|2
1655885550000|2022-06-22 08:12:30|39190.4|39170.4|39200.2|39180.2|39200.2|39180.2|39190.4|39170.4|4
1655885560000|2022-06-22 08:12:40|39195.4|39175.4|39200.6|39180.6|39202.9|39182.9|39195.4|39175.4|13
1655885570000|2022-06-22 08:12:50|39202.9|39182.9|39195.4|39175.4|39202.9|39182.9|39195.4|39175.4|1
1655885580000|2022-06-22 08:13:00|39195.2|39175.2|39190.4|39170.4|39195.2|39175.2|39190.4|39170.4|1
1655885590000|2022-06-22 08:13:10|39190.2|39170.2|39192.9|39172.9|39192.9|39172.9|39185.6|39165.6|13
1655885600000|2022-06-22 08:13:20|39192.7|39172.7|39187.7|39167.7|39192.9|39172.9|39187.7|39167.7|8
1655885610000|2022-06-22 08:13:30|39185.2|39165.2|39182.9|39162.9|39185.4|39165.4|39180.4|39160.4|2
1655885620000|2022-06-22 08:13:40|39182.7|39162.7|39180.4|39160.4|39182.7|39162.7|39180.4|39160.4|1
1655885630000|2022-06-22 08:13:50|39180.2|39160.2|39160|39140|39180.2|39160.2|39159.9|39139.9|14
1655885640000|2022-06-22 08:14:00|39159.7|39139.7|39155.4|39135.4|39159.7|39139.7|39152.7|39132.7|7
1655885650000|2022-06-22 08:14:10|39160.2|39140.2|39162.7|39142.7|39162.7|39142.7|39160|39140|8
1655885660000|2022-06-22 08:14:20|39160.4|39140.4|39165|39145|39165|39145|39155.4|39135.4|26
1655885670000|2022-06-22 08:14:30|39167.4|39147.4|39167.4|39147.4|39167.4|39147.4|39167.4|39147.4|1
1655885680000|2022-06-22 08:14:40|39169.9|39149.9|39177.5|39157.5|39177.5|39157.5|39169.9|39149.9|5
1655885690000|2022-06-22 08:14:50|39177.4|39157.4|39165.2|39145.2|39177.4|39157.4|39165.2|39145.2|8
1655885700000|2022-06-22 08:15:00|39167.5|39147.5|39165|39145|39167.5|39147.5|39157.2|39137.2|11
1655885710000|2022-06-22 08:15:10|39167.4|39147.4|39174.7|39154.7|39174.7|39154.7|39167.4|39147.4|13
1655885720000|2022-06-22 08:15:20|39174.3|39154.3|39169.7|39149.7|39174.3|39154.3|39169.7|39149.7|0
1655885730000|2022-06-22 08:15:30|39169.5|39149.5|39167|39147|39169.5|39149.5|39167|39147|1
1655885740000|2022-06-22 08:15:40|39164.5|39144.5|39142.2|39122.2|39164.5|39144.5|39142.2|39122.2|6
1655885750000|2022-06-22 08:15:50|39142|39122|39147|39127|39147|39127|39142|39122|6
1655885760000|2022-06-22 08:16:00|39144.7|39124.7|39147|39127|39147.2|39127.2|39144.7|39124.7|3
1655885770000|2022-06-22 08:16:10|39144.7|39124.7|39147.2|39127.2|39147.2|39127.2|39137.4|39117.4|3
1655885780000|2022-06-22 08:16:20|39147.4|39127.4|39157.7|39137.7|39157.7|39137.7|39147.2|39127.2|5
1655885790000|2022-06-22 08:16:30|39167.4|39147.4|39170|39150|39170|39150|39167.4|39147.4|2
1655885800000|2022-06-22 08:16:40|39172.4|39152.4|39177|39157|39177|39157|39172.4|39152.4|0
1655885810000|2022-06-22 08:16:50|39174.7|39154.7|39177.4|39157.4|39177.4|39157.4|39174.7|39154.7|0
1655885820000|2022-06-22 08:17:00|39179.9|39159.9|39199.5|39179.5|39199.5|39179.5|39179.9|39159.9|2
1655885830000|2022-06-22 08:17:10|39199.7|39179.7|39202.5|39182.5|39202.5|39182.5|39199.7|39179.7|3
1655885840000|2022-06-22 08:17:20|39202.4|39182.4|39212.2|39192.2|39212.2|39192.2|39202.4|39182.4|4
1655885850000|2022-06-22 08:17:30|39212.4|39192.4|39219.7|39199.7|39219.7|39199.7|39212.4|39192.4|4
1655885860000|2022-06-22 08:17:40|39222.2|39202.2|39224.7|39204.7|39224.7|39204.7|39222.2|39202.2|7
1655885870000|2022-06-22 08:17:50|39224.9|39204.9|39232.4|39212.4|39232.4|39212.4|39224.7|39204.7|3
1655885880000|2022-06-22 08:18:00|39232|39212|39229.5|39209.5|39232|39212|39229.5|39209.5|5
1655885890000|2022-06-22 08:18:10|39227.2|39207.2|39222.2|39202.2|39227.2|39207.2|39222.2|39202.2|4
1655885900000|2022-06-22 08:18:20|39211.8|39191.8|39204.7|39184.7|39211.8|39191.8|39202.4|39182.4|7
1655885910000|2022-06-22 08:18:30|39202.2|39182.2|39197.2|39177.2|39202.2|39182.2|39197.2|39177.2|4
1655885920000|2022-06-22 08:18:40|39199.5|39179.5|39197.4|39177.4|39199.7|39179.7|39197.4|39177.4|4
1655885930000|2022-06-22 08:18:50|39197|39177|39194.3|39174.3|39197|39177|39194.3|39174.3|3
1655885940000|2022-06-22 08:19:00|39192|39172|39187.2|39167.2|39192|39172|39187|39167|8
1655885950000|2022-06-22 08:19:10|39187|39167|39219.7|39199.7|39219.7|39199.7|39184.7|39164.7|11
1655885960000|2022-06-22 08:19:20|39222|39202|39221.8|39201.8|39227.2|39207.2|39219.7|39199.7|5
1655885970000|2022-06-22 08:19:30|39214.7|39194.7|39215|39195|39215|39195|39201.8|39181.8|10
1655885980000|2022-06-22 08:19:40|39214.9|39194.9|39214.7|39194.7|39217.4|39197.4|39212.5|39192.5|1
1655885990000|2022-06-22 08:19:50|39217|39197|39219.5|39199.5|39222.2|39202.2|39217|39197|0
1655886000000|2022-06-22 08:20:00|39219.3|39199.3|39219.7|39199.7|39219.7|39199.7|39217|39197|3
1655886010000|2022-06-22 08:20:10|39217.2|39197.2|39224.7|39204.7|39224.7|39204.7|39214.7|39194.7|2
1655886020000|2022-06-22 08:20:20|39227|39207|39239.7|39219.7|39239.7|39219.7|39227|39207|2
1655886030000|2022-06-22 08:20:30|39239.5|39219.5|39234.9|39214.9|39239.5|39219.5|39234.7|39214.7|7
1655886040000|2022-06-22 08:20:40|39234.7|39214.7|39229.7|39209.7|39234.7|39214.7|39229.7|39209.7|1
1655886050000|2022-06-22 08:20:50|39232|39212|39232.2|39212.2|39239.7|39219.7|39227|39207|5
1655886060000|2022-06-22 08:21:00|39232.4|39212.4|39234.9|39214.9|39234.9|39214.9|39229.5|39209.5|0
1655886070000|2022-06-22 08:21:10|39237.2|39217.2|39239.5|39219.5|39239.9|39219.9|39237.2|39217.2|2
1655886080000|2022-06-22 08:21:20|39239.7|39219.7|39237.2|39217.2|39239.7|39219.7|39237|39217|0
1655886090000|2022-06-22 08:21:30|39237|39217|39237|39217|39237.2|39217.2|39237|39217|3
1655886100000|2022-06-22 08:21:40|39232.2|39212.2|39232.4|39212.4|39232.4|39212.4|39229.7|39209.7|5
1655886110000|2022-06-22 08:21:50|39232.6|39212.6|39232.6|39212.6|39232.6|39212.6|39232.4|39212.4|0
1655886120000|2022-06-22 08:22:00|39232.4|39212.4|39232.4|39212.4|39232.4|39212.4|39232.4|39212.4|1
1655886130000|2022-06-22 08:22:10|39232.2|39212.2|39232.4|39212.4|39232.4|39212.4|39232.2|39212.2|0
1655886140000|2022-06-22 08:22:20|39230.1|39210.1|39229.7|39209.7|39230.1|39210.1|39229.7|39209.7|0
1655886150000|2022-06-22 08:22:30|39229.5|39209.5|39227.2|39207.2|39229.5|39209.5|39227.2|39207.2|0
1655886160000|2022-06-22 08:22:40|39227|39207|39217.4|39197.4|39227|39207|39217.2|39197.2|2
1655886170000|2022-06-22 08:22:50|39219.7|39199.7|39229.7|39209.7|39229.7|39209.7|39219.7|39199.7|2
1655886180000|2022-06-22 08:23:00|39229.9|39209.9|39229.9|39209.9|39229.9|39209.9|39229.9|39209.9|0
1655886190000|2022-06-22 08:23:10|39229.7|39209.7|39227|39207|39229.7|39209.7|39227|39207|2
1655886200000|2022-06-22 08:23:20|39226.8|39206.8|39224.3|39204.3|39227|39207|39224.3|39204.3|2
1655886210000|2022-06-22 08:23:30|39222|39202|39219.9|39199.9|39222|39202|39219.7|39199.7|0
1655886220000|2022-06-22 08:23:40|39219.7|39199.7|39204.7|39184.7|39219.7|39199.7|39204.7|39184.7|6
1655886230000|2022-06-22 08:23:50|39202.4|39182.4|39214.7|39194.7|39214.7|39194.7|39202.2|39182.2|9
1655886240000|2022-06-22 08:24:00|39209.9|39189.9|39207|39187|39212.2|39192.2|39206.6|39186.6|1
1655886250000|2022-06-22 08:24:10|39206.8|39186.8|39199.7|39179.7|39206.8|39186.8|39199.5|39179.5|0
1655886260000|2022-06-22 08:24:20|39199.5|39179.5|39194.7|39174.7|39199.5|39179.5|39194.7|39174.7|7
1655886270000|2022-06-22 08:24:30|39197|39177|39189.7|39169.7|39197|39177|39185.1|39165.1|5
1655886280000|2022-06-22 08:24:40|39190.1|39170.1|39199.7|39179.7|39199.7|39179.7|39189.9|39169.9|2
1655886290000|2022-06-22 08:24:50|39199.9|39179.9|39202.2|39182.2|39202.2|39182.2|39199.7|39179.7|1
1655886300000|2022-06-22 08:25:00|39202.4|39182.4|39207|39187|39207|39187|39202.2|39182.2|1
1655886310000|2022-06-22 08:25:10|39212|39192|39222|39202|39222|39202|39212|39192|1
1655886320000|2022-06-22 08:25:20|39222.2|39202.2|39219.7|39199.7|39222.2|39202.2|39219.7|39199.7|1
1655886330000|2022-06-22 08:25:30|39214.7|39194.7|39214.7|39194.7|39214.7|39194.7|39212.4|39192.4|0
1655886340000|2022-06-22 08:25:40|39217|39197|39214.7|39194.7|39217|39197|39214.5|39194.5|0
1655886350000|2022-06-22 08:25:50|39214.5|39194.5|39209.7|39189.7|39217|39197|39209.7|39189.7|4
1655886360000|2022-06-22 08:26:00|39207.4|39187.4|39204.7|39184.7|39207.4|39187.4|39204.7|39184.7|2
1655886370000|2022-06-22 08:26:10|39207|39187|39202.4|39182.4|39214.5|39194.5|39202.4|39182.4|10
1655886380000|2022-06-22 08:26:20|39204.7|39184.7|39212.2|39192.2|39212.2|39192.2|39204.7|39184.7|1
1655886390000|2022-06-22 08:26:30|39212|39192|39212|39192|39217|39197|39209.5|39189.5|0
1655886400000|2022-06-22 08:26:40|39217|39197|39211.8|39191.8|39217|39197|39209.7|39189.7|3
1655886410000|2022-06-22 08:26:50|39211.6|39191.6|39206.8|39186.8|39211.6|39191.6|39206.8|39186.8|0
1655886420000|2022-06-22 08:27:00|39207|39187|39207|39187|39207|39187|39206.8|39186.8|0
1655886430000|2022-06-22 08:27:10|39206.8|39186.8|39207.2|39187.2|39212|39192|39206.8|39186.8|3
1655886440000|2022-06-22 08:27:20|39207|39187|39192|39172|39207.2|39187.2|39192|39172|7
1655886450000|2022-06-22 08:27:30|39189.5|39169.5|39197|39177|39197|39177|39189.5|39169.5|4
1655886460000|2022-06-22 08:27:40|39194.7|39174.7|39199.5|39179.5|39199.5|39179.5|39194.7|39174.7|1
1655886470000|2022-06-22 08:27:50|39199.3|39179.3|39202|39182|39202|39182|39199.3|39179.3|1
1655886480000|2022-06-22 08:28:00|39202.2|39182.2|39201.8|39181.8|39209.5|39189.5|39199.5|39179.5|1
1655886490000|2022-06-22 08:28:10|39199.5|39179.5|39194.5|39174.5|39199.5|39179.5|39194.5|39174.5|3
1655886500000|2022-06-22 08:28:20|39194.7|39174.7|39194.7|39174.7|39197.2|39177.2|39194.7|39174.7|2
1655886510000|2022-06-22 08:28:30|39192.2|39172.2|39189.5|39169.5|39194.5|39174.5|39189.5|39169.5|4
1655886520000|2022-06-22 08:28:40|39192|39172|39192.2|39172.2|39192.2|39172.2|39192|39172|0
1655886530000|2022-06-22 08:28:50|39194.7|39174.7|39194.7|39174.7|39197|39177|39192.4|39172.4|1
1655886540000|2022-06-22 08:29:00|39197|39177|39192.2|39172.2|39197|39177|39192.2|39172.2|7
1655886550000|2022-06-22 08:29:10|39192|39172|39196.8|39176.8|39197|39177|39192|39172|6
1655886560000|2022-06-22 08:29:20|39194.5|39174.5|39197|39177|39197|39177|39194.5|39174.5|0
1655886570000|2022-06-22 08:29:30|39194.5|39174.5|39197|39177|39197|39177|39194.5|39174.5|1
1655886590000|2022-06-22 08:29:50|39197.2|39177.2|39197.2|39177.2|39199.5|39179.5|39197.2|39177.2|1
1655886600000|2022-06-22 08:30:00|39197|39177|39194.5|39174.5|39197.2|39177.2|39194.5|39174.5|5
1655886610000|2022-06-22 08:30:10|39194.3|39174.3|39187|39167|39194.3|39174.3|39187|39167|8
1655886620000|2022-06-22 08:30:20|39187.2|39167.2|39189.7|39169.7|39189.7|39169.7|39187.2|39167.2|0
1655886630000|2022-06-22 08:30:30|39189.5|39169.5|39189.7|39169.7|39189.7|39169.7|39189.5|39169.5|1
1655886640000|2022-06-22 08:30:40|39189.9|39169.9|39207|39187|39207|39187|39189.9|39169.9|6
1655886650000|2022-06-22 08:30:50|39207.2|39187.2|39219.9|39199.9|39219.9|39199.9|39207|39187|7
1655886660000|2022-06-22 08:31:00|39219.7|39199.7|39219.7|39199.7|39219.9|39199.9|39219.7|39199.7|0
1655886670000|2022-06-22 08:31:10|39219.5|39199.5|39204.7|39184.7|39219.5|39199.5|39204.5|39184.5|7
1655886680000|2022-06-22 08:31:20|39202.2|39182.2|39199.7|39179.7|39202.2|39182.2|39199.5|39179.5|1
1655886690000|2022-06-22 08:31:30|39201.8|39181.8|39177.2|39157.2|39201.8|39181.8|39174.9|39154.9|16
1655886700000|2022-06-22 08:31:40|39177.4|39157.4|39179.7|39159.7|39182.4|39162.4|39177.4|39157.4|8
1655886710000|2022-06-22 08:31:50|39179.5|39159.5|39184.9|39164.9|39184.9|39164.9|39179.5|39159.5|1
1655886720000|2022-06-22 08:32:00|39187.4|39167.4|39207.2|39187.2|39212|39192|39187.4|39167.4|2
1655886730000|2022-06-22 08:32:10|39204.7|39184.7|39202|39182|39204.7|39184.7|39202|39182|1
1655886740000|2022-06-22 08:32:20|39202.2|39182.2|39217|39197|39217|39197|39202|39182|2
1655886750000|2022-06-22 08:32:30|39214.7|39194.7|39214.7|39194.7|39214.9|39194.9|39214.5|39194.5|5
1655886760000|2022-06-22 08:32:40|39217.4|39197.4|39217|39197|39217.4|39197.4|39217|39197|1
1655886770000|2022-06-22 08:32:50|39217.2|39197.2|39202|39182|39217.4|39197.4|39199.7|39179.7|15
1655886780000|2022-06-22 08:33:00|39199.5|39179.5|39202.2|39182.2|39202.4|39182.4|39197|39177|1
1655886790000|2022-06-22 08:33:10|39207.8|39187.8|39212.2|39192.2|39212.4|39192.4|39207.8|39187.8|3
1655886800000|2022-06-22 08:33:20|39212|39192|39209.7|39189.7|39217|39197|39209.7|39189.7|1
1655886810000|2022-06-22 08:33:30|39207.4|39187.4|39199.3|39179.3|39207.4|39187.4|39199.3|39179.3|2
1655886820000|2022-06-22 08:33:40|39199.5|39179.5|39199.3|39179.3|39199.5|39179.5|39199.3|39179.3|4
1655886830000|2022-06-22 08:33:50|39197|39177|39194.3|39174.3|39197|39177|39194.3|39174.3|5
1655886840000|2022-06-22 08:34:00|39192|39172|39187.2|39167.2|39192|39172|39187.2|39167.2|7
1655886850000|2022-06-22 08:34:10|39184.7|39164.7|39187|39167|39189.3|39169.3|39184.7|39164.7|2
1655886870000|2022-06-22 08:34:30|39187.2|39167.2|39187|39167|39189.5|39169.5|39187|39167|1
1655886880000|2022-06-22 08:34:40|39189.5|39169.5|39187|39167|39191.8|39171.8|39187|39167|0
1655886890000|2022-06-22 08:34:50|39186.8|39166.8|39187|39167|39187|39167|39184.5|39164.5|2
1655886900000|2022-06-22 08:35:00|39184.7|39164.7|39182.4|39162.4|39187|39167|39182.4|39162.4|3
1655886910000|2022-06-22 08:35:10|39182.2|39162.2|39179.1|39159.1|39186.6|39166.6|39179.1|39159.1|11
1655886920000|2022-06-22 08:35:20|39179.3|39159.3|39161.8|39141.8|39179.3|39159.3|39161.8|39141.8|8
1655886930000|2022-06-22 08:35:30|39161.6|39141.6|39162.2|39142.2|39162.2|39142.2|39157|39137|5
1655886940000|2022-06-22 08:35:40|39164.9|39144.9|39169.9|39149.9|39169.9|39149.9|39164.9|39144.9|3
1655886950000|2022-06-22 08:35:50|39172|39152|39174.9|39154.9|39175.1|39155.1|39172|39152|0
1655886960000|2022-06-22 08:36:00|39175.1|39155.1|39177.4|39157.4|39177.4|39157.4|39174.7|39154.7|1
1655886970000|2022-06-22 08:36:10|39179.9|39159.9|39182.4|39162.4|39182.4|39162.4|39179.9|39159.9|1
1655886980000|2022-06-22 08:36:20|39182.2|39162.2|39182.4|39162.4|39182.4|39162.4|39182.2|39162.2|1
1655886990000|2022-06-22 08:36:30|39182.2|39162.2|39189.7|39169.7|39189.7|39169.7|39182.2|39162.2|4
1655887000000|2022-06-22 08:36:40|39189.9|39169.9|39197|39177|39197|39177|39189.9|39169.9|3
1655887010000|2022-06-22 08:36:50|39194.7|39174.7|39199.7|39179.7|39199.7|39179.7|39194.7|39174.7|0
1655887020000|2022-06-22 08:37:00|39204.5|39184.5|39204.7|39184.7|39204.7|39184.7|39202.2|39182.2|0
1655887030000|2022-06-22 08:37:10|39202.4|39182.4|39207.4|39187.4|39209.7|39189.7|39202.4|39182.4|4
1655887040000|2022-06-22 08:37:20|39207.2|39187.2|39207.4|39187.4|39207.4|39187.4|39207.2|39187.2|0
1655887050000|2022-06-22 08:37:30|39217.4|39197.4|39224.7|39204.7|39224.7|39204.7|39217.4|39197.4|13
1655887060000|2022-06-22 08:37:40|39222.4|39202.4|39214.3|39194.3|39222.4|39202.4|39214.3|39194.3|1
1655887070000|2022-06-22 08:37:50|39212|39192|39207|39187|39212|39192|39206.8|39186.8|0
1655887080000|2022-06-22 08:38:00|39207.2|39187.2|39209.9|39189.9|39212.2|39192.2|39207.2|39187.2|0
1655887090000|2022-06-22 08:38:10|39226.7|39206.7|39209.7|39189.7|39229.7|39209.7|39209.7|39189.7|16
1655887100000|2022-06-22 08:38:20|39209.5|39189.5|39199.5|39179.5|39209.5|39189.5|39199.5|39179.5|3
1655887110000|2022-06-22 08:38:30|39199.7|39179.7|39202.2|39182.2|39202.2|39182.2|39199.5|39179.5|0
1655887120000|2022-06-22 08:38:40|39204.7|39184.7|39187.4|39167.4|39207|39187|39184.9|39164.9|3
1655887130000|2022-06-22 08:38:50|39187.2|39167.2|39184.7|39164.7|39187.2|39167.2|39184.7|39164.7|0
1655887140000|2022-06-22 08:39:00|39182.4|39162.4|39182.6|39162.6|39182.6|39162.6|39182.4|39162.4|0
1655887150000|2022-06-22 08:39:10|39184.9|39164.9|39182.2|39162.2|39184.9|39164.9|39182.2|39162.2|3
1655887160000|2022-06-22 08:39:20|39182|39162|39182|39162|39182|39162|39182|39162|0
1655887170000|2022-06-22 08:39:30|39179.7|39159.7|39179.7|39159.7|39182.2|39162.2|39179.7|39159.7|0
1655887180000|2022-06-22 08:39:40|39182|39162|39187.6|39167.6|39187.6|39167.6|39179.7|39159.7|3
1655887190000|2022-06-22 08:39:50|39190.1|39170.1|39189.9|39169.9|39190.1|39170.1|39189.9|39169.9|0
1655887200000|2022-06-22 08:40:00|39190.1|39170.1|39177.2|39157.2|39190.3|39170.3|39177|39157|1
1655887210000|2022-06-22 08:40:10|39177|39157|39174.7|39154.7|39177.2|39157.2|39174.5|39154.5|0
1655887220000|2022-06-22 08:40:20|39177.2|39157.2|39179.7|39159.7|39179.7|39159.7|39175.1|39155.1|0
1655887230000|2022-06-22 08:40:30|39177.4|39157.4|39182.4|39162.4|39182.4|39162.4|39177.4|39157.4|0
1655887240000|2022-06-22 08:40:40|39184.7|39164.7|39182.4|39162.4|39185.1|39165.1|39182.4|39162.4|2
1655887250000|2022-06-22 08:40:50|39184.7|39164.7|39184.9|39164.9|39184.9|39164.9|39182.4|39162.4|0
1655887260000|2022-06-22 08:41:00|39184.7|39164.7|39182.2|39162.2|39184.7|39164.7|39182.2|39162.2|0
1655887270000|2022-06-22 08:41:10|39182|39162|39179.7|39159.7|39182|39162|39179.7|39159.7|0
1655887280000|2022-06-22 08:41:20|39179.5|39159.5|39179.5|39159.5|39179.5|39159.5|39179.5|39159.5|0
1655887290000|2022-06-22 08:41:30|39177.2|39157.2|39177.4|39157.4|39179.5|39159.5|39177.2|39157.2|3
1655887300000|2022-06-22 08:41:40|39179.7|39159.7|39174.9|39154.9|39182.2|39162.2|39174.9|39154.9|0
1655887310000|2022-06-22 08:41:50|39172.6|39152.6|39167.2|39147.2|39174.9|39154.9|39167.2|39147.2|2
1655887330000|2022-06-22 08:42:10|39164.7|39144.7|39164.7|39144.7|39164.7|39144.7|39164.7|39144.7|1
1655887340000|2022-06-22 08:42:20|39162.4|39142.4|39162.4|39142.4|39162.4|39142.4|39162.4|39142.4|0
1655887350000|2022-06-22 08:42:30|39157.6|39137.6|39160.1|39140.1|39160.1|39140.1|39157.6|39137.6|13
1655887360000|2022-06-22 08:42:40|39159.9|39139.9|39159.9|39139.9|39159.9|39139.9|39159.9|39139.9|1
1655887370000|2022-06-22 08:42:50|39162.4|39142.4|39157.4|39137.4|39162.4|39142.4|39152.2|39132.2|12
1655887380000|2022-06-22 08:43:00|39157.2|39137.2|39162.2|39142.2|39162.2|39142.2|39157.2|39137.2|4
1655887400000|2022-06-22 08:43:20|39159.9|39139.9|39157.4|39137.4|39162.2|39142.2|39157.4|39137.4|2
1655887410000|2022-06-22 08:43:30|39159.7|39139.7|39159.7|39139.7|39159.7|39139.7|39157.4|39137.4|0
1655887420000|2022-06-22 08:43:40|39157.4|39137.4|39157.4|39137.4|39162.4|39142.4|39157.4|39137.4|7
1655887430000|2022-06-22 08:43:50|39159.7|39139.7|39155.1|39135.1|39159.7|39139.7|39154.9|39134.9|33
1655887440000|2022-06-22 08:44:00|39159.9|39139.9|39157.4|39137.4|39160.1|39140.1|39157.4|39137.4|2
1655887450000|2022-06-22 08:44:10|39157.8|39137.8|39162.6|39142.6|39162.6|39142.6|39157.8|39137.8|2
1655887460000|2022-06-22 08:44:20|39164.9|39144.9|39165.1|39145.1|39165.1|39145.1|39164.9|39144.9|2
1655887470000|2022-06-22 08:44:30|39167.4|39147.4|39167.4|39147.4|39167.4|39147.4|39165.1|39145.1|1
1655887480000|2022-06-22 08:44:40|39167.6|39147.6|39170.1|39150.1|39170.1|39150.1|39167.6|39147.6|0
1655887490000|2022-06-22 08:44:50|39169.9|39149.9|39169.9|39149.9|39170.1|39150.1|39167.6|39147.6|0
1655887500000|2022-06-22 08:45:00|39167.6|39147.6|39170.1|39150.1|39170.1|39150.1|39167.6|39147.6|1
1655887510000|2022-06-22 08:45:10|39172.8|39152.8|39175.3|39155.3|39175.3|39155.3|39172.8|39152.8|3
1655887520000|2022-06-22 08:45:20|39177.6|39157.6|39175.1|39155.1|39177.6|39157.6|39175.1|39155.1|1
1655887530000|2022-06-22 08:45:30|39177.4|39157.4|39167.8|39147.8|39177.4|39157.4|39167.8|39147.8|1
1655887540000|2022-06-22 08:45:40|39165.5|39145.5|39165.3|39145.3|39167.8|39147.8|39165.3|39145.3|0
1655887550000|2022-06-22 08:45:50|39163|39143|39165.3|39145.3|39165.3|39145.3|39163|39143|0
1655887560000|2022-06-22 08:46:00|39160.5|39140.5|39160.5|39140.5|39160.5|39140.5|39160.5|39140.5|3
1655887570000|2022-06-22 08:46:10|39157.8|39137.8|39160.1|39140.1|39160.1|39140.1|39157.8|39137.8|4
1655887580000|2022-06-22 08:46:20|39157.8|39137.8|39167.8|39147.8|39167.8|39147.8|39157.8|39137.8|4
1655887590000|2022-06-22 08:46:30|39165.5|39145.5|39170.1|39150.1|39170.1|39150.1|39162.8|39142.8|5
1655887600000|2022-06-22 08:46:40|39172.8|39152.8|39175.3|39155.3|39175.3|39155.3|39172.8|39152.8|0
1655887610000|2022-06-22 08:46:50|39175.1|39155.1|39172.8|39152.8|39175.3|39155.3|39172.8|39152.8|0
1655887620000|2022-06-22 08:47:00|39175.3|39155.3|39172.8|39152.8|39175.3|39155.3|39172.8|39152.8|1
1655887630000|2022-06-22 08:47:10|39172.6|39152.6|39172.6|39152.6|39172.6|39152.6|39170.3|39150.3|3
1655887640000|2022-06-22 08:47:20|39170.3|39150.3|39170.3|39150.3|39170.3|39150.3|39170.3|39150.3|0
1655887650000|2022-06-22 08:47:30|39167.8|39147.8|39165.1|39145.1|39167.8|39147.8|39165.1|39145.1|4
1655887660000|2022-06-22 08:47:40|39162.8|39142.8|39162.8|39142.8|39162.8|39142.8|39160.3|39140.3|0
1655887670000|2022-06-22 08:47:50|39165.3|39145.3|39165.3|39145.3|39165.3|39145.3|39165.3|39145.3|0
1655887680000|2022-06-22 08:48:00|39162.8|39142.8|39162.8|39142.8|39162.8|39142.8|39162.8|39142.8|0
1655887700000|2022-06-22 08:48:20|39165.3|39145.3|39167.8|39147.8|39167.8|39147.8|39165.3|39145.3|0
1655887710000|2022-06-22 08:48:30|39167.6|39147.6|39165.3|39145.3|39167.6|39147.6|39162.8|39142.8|4
1655887720000|2022-06-22 08:48:40|39167.8|39147.8|39175.3|39155.3|39175.3|39155.3|39167.8|39147.8|1
1655887730000|2022-06-22 08:48:50|39175.1|39155.1|39175.3|39155.3|39175.3|39155.3|39172.8|39152.8|3
1655887740000|2022-06-22 08:49:00|39180.1|39160.1|39177.8|39157.8|39180.3|39160.3|39177.8|39157.8|2
1655887760000|2022-06-22 08:49:20|39177.6|39157.6|39177.8|39157.8|39177.8|39157.8|39177.6|39157.6|0
1655887770000|2022-06-22 08:49:30|39175.3|39155.3|39177.8|39157.8|39177.8|39157.8|39175.3|39155.3|0
1655887790000|2022-06-22 08:49:50|39180.1|39160.1|39175.3|39155.3|39180.1|39160.1|39175.3|39155.3|0
1655887800000|2022-06-22 08:50:00|39177.8|39157.8|39180.1|39160.1|39180.1|39160.1|39175.3|39155.3|0
1655887810000|2022-06-22 08:50:10|39180.3|39160.3|39180.5|39160.5|39182.8|39162.8|39180.3|39160.3|0
1655887820000|2022-06-22 08:50:20|39180.7|39160.7|39185.3|39165.3|39185.3|39165.3|39180.7|39160.7|1
1655887830000|2022-06-22 08:50:30|39187.6|39167.6|39203|39183|39203.2|39183.2|39187.6|39167.6|3
1655887840000|2022-06-22 08:50:40|39200.3|39180.3|39200.1|39180.1|39200.3|39180.3|39200.1|39180.1|1
1655887860000|2022-06-22 08:51:00|39187.6|39167.6|39182.6|39162.6|39187.6|39167.6|39182.6|39162.6|4
1655887880000|2022-06-22 08:51:20|39182.8|39162.8|39182.8|39162.8|39185.3|39165.3|39182.8|39162.8|1
1655887890000|2022-06-22 08:51:30|39185.3|39165.3|39187.8|39167.8|39187.8|39167.8|39182.8|39162.8|9
1655887900000|2022-06-22 08:51:40|39185.3|39165.3|39180.3|39160.3|39185.3|39165.3|39180.1|39160.1|0
1655887910000|2022-06-22 08:51:50|39182.8|39162.8|39185.1|39165.1|39185.1|39165.1|39182.8|39162.8|0
1655887920000|2022-06-22 08:52:00|39182.8|39162.8|39187.8|39167.8|39187.8|39167.8|39182.8|39162.8|1
1655887930000|2022-06-22 08:52:10|39187.6|39167.6|39187.8|39167.8|39187.8|39167.8|39187.6|39167.6|1
1655887940000|2022-06-22 08:52:20|39190.3|39170.3|39202.8|39182.8|39202.8|39182.8|39190.3|39170.3|1
1655887950000|2022-06-22 08:52:30|39203|39183|39202.6|39182.6|39203|39183|39202.6|39182.6|3
1655887960000|2022-06-22 08:52:40|39202.4|39182.4|39199.7|39179.7|39202.4|39182.4|39199.7|39179.7|1
1655887970000|2022-06-22 08:52:50|39199.9|39179.9|39199.7|39179.7|39199.9|39179.9|39199.7|39179.7|0
1655887980000|2022-06-22 08:53:00|39197.4|39177.4|39190.1|39170.1|39197.4|39177.4|39187.8|39167.8|2
1655887990000|2022-06-22 08:53:10|39187.8|39167.8|39187.8|39167.8|39187.8|39167.8|39187.8|39167.8|1
1655888000000|2022-06-22 08:53:20|39187.6|39167.6|39182.4|39162.4|39187.6|39167.6|39182.4|39162.4|2
1655888010000|2022-06-22 08:53:30|39182.2|39162.2|39172.8|39152.8|39182.2|39162.2|39172.8|39152.8|1
1655888020000|2022-06-22 08:53:40|39180.3|39160.3|39185.5|39165.5|39185.5|39165.5|39180.3|39160.3|3
1655888030000|2022-06-22 08:53:50|39187.8|39167.8|39185.3|39165.3|39187.8|39167.8|39185.3|39165.3|0
1655888040000|2022-06-22 08:54:00|39187.8|39167.8|39192.8|39172.8|39192.8|39172.8|39187.8|39167.8|2
1655888050000|2022-06-22 08:54:10|39198|39178|39200.3|39180.3|39200.3|39180.3|39198|39178|4
1655888060000|2022-06-22 08:54:20|39200.5|39180.5|39210.3|39190.3|39210.3|39190.3|39200.5|39180.5|4
1655888070000|2022-06-22 08:54:30|39212.6|39192.6|39212.6|39192.6|39212.8|39192.8|39212.6|39192.6|0
1655888080000|2022-06-22 08:54:40|39215.1|39195.1|39227.8|39207.8|39230.1|39210.1|39215.1|39195.1|3
1655888090000|2022-06-22 08:54:50|39230.1|39210.1|39245.1|39225.1|39245.1|39225.1|39230.1|39210.1|9
1655888100000|2022-06-22 08:55:00|39247.6|39227.6|39240.1|39220.1|39252.6|39232.6|39240.1|39220.1|5
1655888110000|2022-06-22 08:55:10|39242.6|39222.6|39232.8|39212.8|39242.6|39222.6|39232.8|39212.8|0
1655888120000|2022-06-22 08:55:20|39230.5|39210.5|39217.6|39197.6|39230.5|39210.5|39215.3|39195.3|9
1655888130000|2022-06-22 08:55:30|39220.3|39200.3|39225.3|39205.3|39235.3|39215.3|39220.3|39200.3|4
1655888140000|2022-06-22 08:55:40|39223|39203|39232.2|39212.2|39232.2|39212.2|39223|39203|4
1655888150000|2022-06-22 08:55:50|39232.4|39212.4|39227.4|39207.4|39232.6|39212.6|39225.1|39205.1|3
1655888160000|2022-06-22 08:56:00|39222.6|39202.6|39220.3|39200.3|39222.6|39202.6|39220.3|39200.3|0
1655888170000|2022-06-22 08:56:10|39220.1|39200.1|39212.6|39192.6|39220.1|39200.1|39212.6|39192.6|0
1655888180000|2022-06-22 08:56:20|39207.8|39187.8|39207.8|39187.8|39207.8|39187.8|39207.8|39187.8|0
1655888190000|2022-06-22 08:56:30|39210.1|39190.1|39205.1|39185.1|39210.1|39190.1|39205.1|39185.1|6
1655888200000|2022-06-22 08:56:40|39207.6|39187.6|39204.9|39184.9|39210.1|39190.1|39204.9|39184.9|1
1655888210000|2022-06-22 08:56:50|39204.7|39184.7|39199.9|39179.9|39204.7|39184.7|39199.9|39179.9|0
1655888220000|2022-06-22 08:57:00|39199.7|39179.7|39190.1|39170.1|39199.7|39179.7|39190.1|39170.1|0
1655888230000|2022-06-22 08:57:10|39185.3|39165.3|39182.2|39162.2|39185.3|39165.3|39182.2|39162.2|1
1655888240000|2022-06-22 08:57:20|39182.4|39162.4|39184.9|39164.9|39185.1|39165.1|39182.4|39162.4|2
1655888250000|2022-06-22 08:57:30|39182.6|39162.6|39185.1|39165.1|39185.1|39165.1|39182.4|39162.4|0
1655888260000|2022-06-22 08:57:40|39187.4|39167.4|39197.6|39177.6|39197.6|39177.6|39187.4|39167.4|3
1655888270000|2022-06-22 08:57:50|39197.8|39177.8|39184.9|39164.9|39200.1|39180.1|39184.9|39164.9|5
1655888280000|2022-06-22 08:58:00|39187.4|39167.4|39190.1|39170.1|39190.3|39170.3|39187.4|39167.4|4
1655888290000|2022-06-22 08:58:10|39190.3|39170.3|39185.1|39165.1|39190.3|39170.3|39185.1|39165.1|1
1655888300000|2022-06-22 08:58:20|39182.8|39162.8|39182.4|39162.4|39185.1|39165.1|39182.2|39162.2|3
1655888310000|2022-06-22 08:58:30|39182.3|39162.3|39175.1|39155.1|39182.4|39162.4|39175.1|39155.1|4
1655888320000|2022-06-22 08:58:40|39172.6|39152.6|39170.1|39150.1|39174.9|39154.9|39170.1|39150.1|3
1655888330000|2022-06-22 08:58:50|39169.9|39149.9|39170.1|39150.1|39170.1|39150.1|39165.1|39145.1|0
1655888340000|2022-06-22 08:59:00|39169.9|39149.9|39169.9|39149.9|39170.1|39150.1|39167.6|39147.6|1
1655888350000|2022-06-22 08:59:10|39170.1|39150.1|39170.1|39150.1|39170.1|39150.1|39165.3|39145.3|0
1655888360000|2022-06-22 08:59:20|39169.9|39149.9|39167.4|39147.4|39169.9|39149.9|39167.4|39147.4|1
1655888370000|2022-06-22 08:59:30|39169.9|39149.9|39170.1|39150.1|39170.3|39150.3|39169.9|39149.9|0
1655888380000|2022-06-22 08:59:40|39167.8|39147.8|39167.4|39147.4|39170.1|39150.1|39167.4|39147.4|2
1655888400000|2022-06-22 09:00:00|39167.6|39147.6|39164.9|39144.9|39167.6|39147.6|39164.9|39144.9|5
1655888410000|2022-06-22 09:00:10|39165.1|39145.1|39167.8|39147.8|39167.8|39147.8|39162.6|39142.6|8
1655888420000|2022-06-22 09:00:20|39170.1|39150.1|39177.6|39157.6|39177.6|39157.6|39170.1|39150.1|3
1655888430000|2022-06-22 09:00:30|39177.4|39157.4|39172.6|39152.6|39177.4|39157.4|39172.4|39152.4|0
1655888440000|2022-06-22 09:00:40|39172.3|39152.3|39175.1|39155.1|39175.1|39155.1|39172.3|39152.3|1
1655888450000|2022-06-22 09:00:50|39177.4|39157.4|39177.4|39157.4|39177.4|39157.4|39177.4|39157.4|0
1655888460000|2022-06-22 09:01:00|39177.6|39157.6|39180.1|39160.1|39182.6|39162.6|39177.6|39157.6|3
1655888470000|2022-06-22 09:01:10|39182.4|39162.4|39182.6|39162.6|39182.6|39162.6|39180.1|39160.1|4
1655888480000|2022-06-22 09:01:20|39182.4|39162.4|39179.9|39159.9|39182.4|39162.4|39179.9|39159.9|0
1655888490000|2022-06-22 09:01:30|39177.6|39157.6|39177.4|39157.4|39177.6|39157.6|39174.9|39154.9|2
1655888500000|2022-06-22 09:01:40|39177.3|39157.3|39174.9|39154.9|39177.3|39157.3|39174.9|39154.9|1
1655888510000|2022-06-22 09:01:50|39172.6|39152.6|39175.1|39155.1|39175.1|39155.1|39172.6|39152.6|2
1655888520000|2022-06-22 09:02:00|39175.3|39155.3|39177.8|39157.8|39177.8|39157.8|39175.1|39155.1|1
1655888530000|2022-06-22 09:02:10|39178|39158|39182.8|39162.8|39182.8|39162.8|39178|39158|4
1655888540000|2022-06-22 09:02:20|39182.6|39162.6|39177.4|39157.4|39182.6|39162.6|39177.4|39157.4|2
1655888550000|2022-06-22 09:02:30|39177.6|39157.6|39172.8|39152.8|39179.9|39159.9|39172.8|39152.8|1
1655888560000|2022-06-22 09:02:40|39170.5|39150.5|39168|39148|39170.5|39150.5|39168|39148|1
1655888570000|2022-06-22 09:02:50|39170.3|39150.3|39172.8|39152.8|39172.8|39152.8|39170.3|39150.3|0
1655888580000|2022-06-22 09:03:00|39175.1|39155.1|39177.8|39157.8|39179.9|39159.9|39172.8|39152.8|5
1655888590000|2022-06-22 09:03:10|39180.1|39160.1|39177.8|39157.8|39180.1|39160.1|39177.8|39157.8|0
1655888600000|2022-06-22 09:03:20|39177.6|39157.6|39175.3|39155.3|39177.6|39157.6|39175.3|39155.3|0
1655888610000|2022-06-22 09:03:30|39177.6|39157.6|39177.6|39157.6|39177.6|39157.6|39177.6|39157.6|0
1655888620000|2022-06-22 09:03:40|39179.9|39159.9|39180.1|39160.1|39180.1|39160.1|39177.6|39157.6|3
1655888630000|2022-06-22 09:03:50|39177.6|39157.6|39182.4|39162.4|39182.8|39162.8|39177.6|39157.6|5
1655888640000|2022-06-22 09:04:00|39182.6|39162.6|39182.6|39162.6|39182.6|39162.6|39182.4|39162.4|1
1655888650000|2022-06-22 09:04:10|39182.4|39162.4|39177.8|39157.8|39182.4|39162.4|39177.8|39157.8|12
1655888660000|2022-06-22 09:04:20|39177.6|39157.6|39177.8|39157.8|39177.8|39157.8|39177.6|39157.6|0
1655888670000|2022-06-22 09:04:30|39175.1|39155.1|39172.6|39152.6|39175.1|39155.1|39172.6|39152.6|12
1655888680000|2022-06-22 09:04:40|39170.3|39150.3|39172.6|39152.6|39172.6|39152.6|39170.3|39150.3|0
1655888700000|2022-06-22 09:05:00|39174.9|39154.9|39175.5|39155.5|39175.5|39155.5|39172.8|39152.8|1
1655888710000|2022-06-22 09:05:10|39175.3|39155.3|39172.8|39152.8|39175.3|39155.3|39172.8|39152.8|0
1655888720000|2022-06-22 09:05:20|39172.4|39152.4|39180.3|39160.3|39180.3|39160.3|39172.4|39152.4|3
1655888730000|2022-06-22 09:05:30|39182.6|39162.6|39185.1|39165.1|39187.6|39167.6|39182.6|39162.6|2
1655888740000|2022-06-22 09:05:40|39185.3|39165.3|39187.6|39167.6|39187.6|39167.6|39185.1|39165.1|4
1655888750000|2022-06-22 09:05:50|39190.3|39170.3|39187.6|39167.6|39190.3|39170.3|39187.6|39167.6|5
1655888760000|2022-06-22 09:06:00|39187.4|39167.4|39180.1|39160.1|39187.4|39167.4|39180.1|39160.1|3
1655888770000|2022-06-22 09:06:10|39182.4|39162.4|39182.4|39162.4|39182.4|39162.4|39182.4|39162.4|0
1655888780000|2022-06-22 09:06:20|39180.1|39160.1|39177.8|39157.8|39182.5|39162.5|39177.8|39157.8|0
1655888790000|2022-06-22 09:06:30|39180.1|39160.1|39177.8|39157.8|39180.1|39160.1|39177.8|39157.8|1
1655888800000|2022-06-22 09:06:40|39175.1|39155.1|39152.5|39132.5|39175.1|39155.1|39152.5|39132.5|7
1655888810000|2022-06-22 09:06:50|39155|39135|39155.3|39135.3|39155.3|39135.3|39155|39135|3
1655888820000|2022-06-22 09:07:00|39153|39133|39152.8|39132.8|39155.5|39135.5|39152.8|39132.8|1
1655888830000|2022-06-22 09:07:10|39155.1|39135.1|39155.1|39135.1|39155.1|39135.1|39155.1|39135.1|0
1655888840000|2022-06-22 09:07:20|39152.8|39132.8|39155.1|39135.1|39155.1|39135.1|39152.6|39132.6|0
1655888850000|2022-06-22 09:07:30|39152.8|39132.8|39150.1|39130.1|39155.1|39135.1|39150.1|39130.1|0
1655888860000|2022-06-22 09:07:40|39152.6|39132.6|39152.6|39132.6|39152.6|39132.6|39152.6|39132.6|1
1655888870000|2022-06-22 09:07:50|39152.8|39132.8|39153|39133|39153|39133|39152.8|39132.8|64
1655888880000|2022-06-22 09:08:00|39155.3|39135.3|39155.3|39135.3|39155.3|39135.3|39153|39133|0
1655888890000|2022-06-22 09:08:10|39153|39133|39153|39133|39153|39133|39153|39133|0
1655888900000|2022-06-22 09:08:20|39153.2|39133.2|39165.5|39145.5|39165.5|39145.5|39153.2|39133.2|3
1655888910000|2022-06-22 09:08:30|39168.2|39148.2|39168.4|39148.4|39168.4|39148.4|39168.2|39148.2|1
1655888920000|2022-06-22 09:08:40|39170.7|39150.7|39173.2|39153.2|39173.2|39153.2|39170.7|39150.7|0
1655888930000|2022-06-22 09:08:50|39173.4|39153.4|39178.2|39158.2|39178.4|39158.4|39173.4|39153.4|25
1655888940000|2022-06-22 09:09:00|39183|39163|39185.5|39165.5|39185.5|39165.5|39183|39163|2
1655888950000|2022-06-22 09:09:10|39185.7|39165.7|39167.8|39147.8|39190.5|39170.5|39167.8|39147.8|82
1655888960000|2022-06-22 09:09:20|39170.1|39150.1|39167.8|39147.8|39170.1|39150.1|39167.8|39147.8|1
1655888970000|2022-06-22 09:09:30|39167.6|39147.6|39167.6|39147.6|39167.8|39147.8|39165.3|39145.3|3
1655888980000|2022-06-22 09:09:40|39167.8|39147.8|39167.8|39147.8|39167.8|39147.8|39167.6|39147.6|0
1655888990000|2022-06-22 09:09:50|39167.6|39147.6|39167.8|39147.8|39167.8|39147.8|39167.6|39147.6|0
1655889000000|2022-06-22 09:10:00|39165.1|39145.1|39165.3|39145.3|39165.3|39145.3|39165.1|39145.1|0
1655889010000|2022-06-22 09:10:10|39167.8|39147.8|39160.1|39140.1|39167.8|39147.8|39160.1|39140.1|15
1655889020000|2022-06-22 09:10:20|39157.8|39137.8|39160.3|39140.3|39162.6|39142.6|39157.8|39137.8|13
1655889030000|2022-06-22 09:10:30|39160.5|39140.5|39160.3|39140.3|39160.5|39140.5|39160.3|39140.3|0
1655889040000|2022-06-22 09:10:40|39160.5|39140.5|39155.1|39135.1|39160.5|39140.5|39155.1|39135.1|1
1655889050000|2022-06-22 09:10:50|39155.3|39135.3|39155.3|39135.3|39155.5|39135.5|39155.3|39135.3|2
1655889060000|2022-06-22 09:11:00|39157.5|39137.5|39155.3|39135.3|39157.8|39137.8|39155.1|39135.1|1
1655889070000|2022-06-22 09:11:10|39155.1|39135.1|39152.8|39132.8|39155.1|39135.1|39152.8|39132.8|1
1655889080000|2022-06-22 09:11:20|39155.1|39135.1|39155.1|39135.1|39155.1|39135.1|39155.1|39135.1|2
1655889090000|2022-06-22 09:11:30|39152.8|39132.8|39155.3|39135.3|39155.3|39135.3|39152.8|39132.8|0
1655889100000|2022-06-22 09:11:40|39155.1|39135.1|39157.8|39137.8|39157.8|39137.8|39152.8|39132.8|1
1655889110000|2022-06-22 09:11:50|39157.6|39137.6|39152.8|39132.8|39157.6|39137.6|39152.8|39132.8|3
1655889120000|2022-06-22 09:12:00|39152.6|39132.6|39152.5|39132.5|39152.8|39132.8|39152.5|39132.5|2
1655889130000|2022-06-22 09:12:10|39142.6|39122.6|39137.6|39117.6|39142.6|39122.6|39135.1|39115.1|14
1655889140000|2022-06-22 09:12:20|39137.8|39117.8|39147.5|39127.5|39147.6|39127.6|39137.8|39117.8|2
1655889150000|2022-06-22 09:12:30|39147.8|39127.8|39152.8|39132.8|39152.8|39132.8|39147.8|39127.8|1
1655889180000|2022-06-22 09:13:00|39155.3|39135.3|39158|39138|39158|39138|39155.3|39135.3|2
1655889190000|2022-06-22 09:13:10|39155.5|39135.5|39155.3|39135.3|39155.5|39135.5|39152.8|39132.8|1
1655889200000|2022-06-22 09:13:20|39157.8|39137.8|39158|39138|39158|39138|39157.8|39137.8|4
1655889210000|2022-06-22 09:13:30|39160.3|39140.3|39160.3|39140.3|39160.3|39140.3|39160.3|39140.3|0
1655889220000|2022-06-22 09:13:40|39160.1|39140.1|39160.1|39140.1|39160.1|39140.1|39160.1|39140.1|0
1655889230000|2022-06-22 09:13:50|39157.8|39137.8|39155.3|39135.3|39157.8|39137.8|39155.3|39135.3|2
1655889240000|2022-06-22 09:14:00|39150|39130|39150|39130|39150|39130|39150|39130|1
1655889250000|2022-06-22 09:14:10|39147.6|39127.6|39142.8|39122.8|39147.6|39127.6|39142.8|39122.8|0
1655889270000|2022-06-22 09:14:30|39142.6|39122.6|39142.7|39122.7|39142.8|39122.8|39142.6|39122.6|0
1655889290000|2022-06-22 09:14:50|39142.8|39122.8|39142.5|39122.5|39143|39123|39142.5|39122.5|6
1655889300000|2022-06-22 09:15:00|39137.8|39117.8|39127.7|39107.7|39140.3|39120.3|39127.7|39107.7|7
1655889310000|2022-06-22 09:15:10|39125.2|39105.2|39122.5|39102.5|39125.2|39105.2|39122.5|39102.5|3
1655889320000|2022-06-22 09:15:20|39122.7|39102.7|39127.8|39107.8|39127.8|39107.8|39120.3|39100.3|11
1655889330000|2022-06-22 09:15:30|39127.7|39107.7|39127.8|39107.8|39127.8|39107.8|39127.7|39107.7|2
1655889340000|2022-06-22 09:15:40|39130.3|39110.3|39142.8|39122.8|39142.8|39122.8|39130.3|39110.3|8
1655889350000|2022-06-22 09:15:50|39142.7|39122.7|39145.3|39125.3|39145.3|39125.3|39140.2|39120.2|7
1655889360000|2022-06-22 09:16:00|39147.8|39127.8|39137.8|39117.8|39147.8|39127.8|39137.7|39117.7|6
1655889370000|2022-06-22 09:16:10|39133|39113|39133.2|39113.2|39133.2|39113.2|39133|39113|3
1655889380000|2022-06-22 09:16:20|39135.5|39115.5|39143.2|39123.2|39143.2|39123.2|39135.5|39115.5|1
1655889390000|2022-06-22 09:16:30|39143|39123|39143.2|39123.2|39143.2|39123.2|39143|39123|1
1655889400000|2022-06-22 09:16:40|39145.5|39125.5|39142.8|39122.8|39145.5|39125.5|39142.8|39122.8|0
1655889410000|2022-06-22 09:16:50|39143.2|39123.2|39143|39123|39143.2|39123.2|39140.5|39120.5|0
1655889420000|2022-06-22 09:17:00|39143.2|39123.2|39150.5|39130.5|39150.5|39130.5|39143.2|39123.2|6
1655889430000|2022-06-22 09:17:10|39153|39133|39178.4|39158.4|39178.4|39158.4|39153|39133|14
1655889440000|2022-06-22 09:17:20|39178.2|39158.2|39178|39158|39178.4|39158.4|39178|39158|11
1655889450000|2022-06-22 09:17:30|39183.2|39163.2|39188|39168|39188.2|39168.2|39183.2|39163.2|7
1655889460000|2022-06-22 09:17:40|39188.4|39168.4|39185.7|39165.7|39190.7|39170.7|39185.7|39165.7|1
1655889470000|2022-06-22 09:17:50|||||||||1
1655889480000|2022-06-22 09:18:00|39185.3|39165.3|39185.3|39165.3|39185.3|39165.3|39185.3|39165.3|0
1655889490000|2022-06-22 09:18:10|39185.5|39165.5|39188|39168|39188|39168|39185.3|39165.3|3
1655889500000|2022-06-22 09:18:20|39188.2|39168.2|39187.8|39167.8|39195.5|39175.5|39183.2|39163.2|18
1655889510000|2022-06-22 09:18:30|39188|39168|39190.3|39170.3|39193|39173|39188|39168|4
1655889520000|2022-06-22 09:18:40|39188|39168|39188|39168|39188|39168|39188|39168|0
1655889530000|2022-06-22 09:18:50|39188.2|39168.2|39193|39173|39193|39173|39188.2|39168.2|6
1655889540000|2022-06-22 09:19:00|39192.8|39172.8|39192.8|39172.8|39193|39173|39192.8|39172.8|3
1655889550000|2022-06-22 09:19:10|39187.8|39167.8|39178|39158|39187.8|39167.8|39178|39158|2
1655889560000|2022-06-22 09:19:20|39177.8|39157.8|39177.7|39157.7|39177.8|39157.8|39177.7|39157.7|1
1655889570000|2022-06-22 09:19:30|39177.8|39157.8|39177.8|39157.8|39177.8|39157.8|39177.7|39157.7|2
1655889580000|2022-06-22 09:19:40|39178|39158|39180.5|39160.5|39180.5|39160.5|39177.8|39157.8|0
1655889590000|2022-06-22 09:19:50|39178|39158|39173.2|39153.2|39178|39158|39173.2|39153.2|0
1655889600000|2022-06-22 09:20:00|39175.5|39155.5|39173|39153|39175.5|39155.5|39173|39153|1
1655889610000|2022-06-22 09:20:10|39170.7|39150.7|39172.8|39152.8|39172.8|39152.8|39170.3|39150.3|0
1655889620000|2022-06-22 09:20:20|39173|39153|39162.8|39142.8|39173|39153|39162.8|39142.8|4
1655889630000|2022-06-22 09:20:30|39165.5|39145.5|39165.3|39145.3|39165.5|39145.5|39165.3|39145.3|3
1655889640000|2022-06-22 09:20:40|39165.5|39145.5|39165.5|39145.5|39165.7|39145.7|39165.5|39145.5|0
1655889650000|2022-06-22 09:20:50|39168.2|39148.2|39165.9|39145.9|39168.2|39148.2|39165.9|39145.9|3
1655889660000|2022-06-22 09:21:00|39168.2|39148.2|39167.8|39147.8|39173|39153|39167.8|39147.8|3
1655889670000|2022-06-22 09:21:10|39168|39148|39168|39148|39168|39148|39168|39148|1
1655889680000|2022-06-22 09:21:20|39170.5|39150.5|39170.3|39150.3|39170.5|39150.5|39167.8|39147.8|1
1655889690000|2022-06-22 09:21:30|39170.2|39150.2|39172.8|39152.8|39172.8|39152.8|39167.8|39147.8|4
1655889700000|2022-06-22 09:21:40|39173|39153|39160.5|39140.5|39177.8|39157.8|39157.8|39137.8|3
1655889710000|2022-06-22 09:21:50|39163|39143|39163|39143|39163|39143|39163|39143|0
1655889720000|2022-06-22 09:22:00|39165.3|39145.3|39158.2|39138.2|39165.3|39145.3|39158.2|39138.2|2
1655889730000|2022-06-22 09:22:10|39157.8|39137.8|39155.5|39135.5|39157.8|39137.8|39152.8|39132.8|0
1655889740000|2022-06-22 09:22:20|39155.7|39135.7|39158|39138|39158|39138|39153|39133|0
1655889750000|2022-06-22 09:22:30|39153|39133|39148.2|39128.2|39153|39133|39148.2|39128.2|3
1655889760000|2022-06-22 09:22:40|39145.7|39125.7|39143|39123|39145.7|39125.7|39143|39123|3
1655889770000|2022-06-22 09:22:50|39145.5|39125.5|39150.3|39130.3|39150.3|39130.3|39145.5|39125.5|2
1655889780000|2022-06-22 09:23:00|39152.7|39132.7|39153.2|39133.2|39153.2|39133.2|39152.7|39132.7|2
1655889790000|2022-06-22 09:23:10|39153|39133|39140.7|39120.7|39153|39133|39140.7|39120.7|6
1655889800000|2022-06-22 09:23:20|39143.2|39123.2|39135.7|39115.7|39143.2|39123.2|39135.7|39115.7|5
1655889810000|2022-06-22 09:23:30|39133.4|39113.4|39133.2|39113.2|39133.4|39113.4|39130.7|39110.7|4
1655889820000|2022-06-22 09:23:40|39135.7|39115.7|39130.5|39110.5|39135.7|39115.7|39130.5|39110.5|3
1655889830000|2022-06-22 09:23:50|||||||||2
1655889840000|2022-06-22 09:24:00|39132.9|39112.9|39138.2|39118.2|39138.2|39118.2|39130.5|39110.5|6
1655889850000|2022-06-22 09:24:10|39140.5|39120.5|39140.5|39120.5|39143|39123|39140.5|39120.5|1
1655889860000|2022-06-22 09:24:20|39140.7|39120.7|39143|39123|39143|39123|39140.7|39120.7|0
1655889870000|2022-06-22 09:24:30|39140.7|39120.7|39143|39123|39143.2|39123.2|39140.7|39120.7|3
1655889880000|2022-06-22 09:24:40|39140.7|39120.7|39138.2|39118.2|39140.7|39120.7|39138.2|39118.2|3
1655889890000|2022-06-22 09:24:50|39138|39118|39138.2|39118.2|39138.2|39118.2|39138|39118|3
1655889900000|2022-06-22 09:25:00|39135.9|39115.9|39135.5|39115.5|39138.2|39118.2|39135.5|39115.5|3
1655889910000|2022-06-22 09:25:10|39133.2|39113.2|39125.5|39105.5|39133.2|39113.2|39125.5|39105.5|0
1655889920000|2022-06-22 09:25:20|39125.7|39105.7|39125.7|39105.7|39125.7|39105.7|39125.5|39105.5|0
1655889930000|2022-06-22 09:25:30|39128.2|39108.2|39128.2|39108.2|39128.2|39108.2|39128.2|39108.2|1
1655889940000|2022-06-22 09:25:40|39125.9|39105.9|39128.2|39108.2|39128.2|39108.2|39125.9|39105.9|1
1655889950000|2022-06-22 09:25:50|39125.5|39105.5|39123.2|39103.2|39128.2|39108.2|39123.2|39103.2|0
1655889960000|2022-06-22 09:26:00|39125.5|39105.5|39127.9|39107.9|39128.2|39108.2|39123.2|39103.2|0
1655889970000|2022-06-22 09:26:10|39128.2|39108.2|39125.5|39105.5|39128.2|39108.2|39125.5|39105.5|0
1655889980000|2022-06-22 09:26:20|39128|39108|39125.5|39105.5|39128.2|39108.2|39125.5|39105.5|0
1655889990000|2022-06-22 09:26:30|39128|39108|39123.2|39103.2|39128|39108|39120.5|39100.5|7
1655890000000|2022-06-22 09:26:40|39123|39103|39123.2|39103.2|39125.5|39105.5|39123|39103|1
1655890010000|2022-06-22 09:26:50|39125.5|39105.5|39127.9|39107.9|39128|39108|39125.5|39105.5|1
1655890020000|2022-06-22 09:27:00|39125.5|39105.5|39130.5|39110.5|39130.5|39110.5|39125.5|39105.5|3
1655890030000|2022-06-22 09:27:10|39133|39113|39135.4|39115.4|39135.5|39115.5|39133|39113|3
1655890040000|2022-06-22 09:27:20|39135.5|39115.5|39138.2|39118.2|39138.2|39118.2|39135.4|39115.4|0
1655890050000|2022-06-22 09:27:30|39138|39118|39138|39118|39138.2|39118.2|39138|39118|0
1655890060000|2022-06-22 09:27:40|39138.2|39118.2|39138|39118|39138.2|39118.2|39135.7|39115.7|0
1655890070000|2022-06-22 09:27:50|39135.7|39115.7|39133.2|39113.2|39138|39118|39133.2|39113.2|1
1655890080000|2022-06-22 09:28:00|39133.6|39113.6|39140.5|39120.5|39140.5|39120.5|39133.6|39113.6|3
1655890090000|2022-06-22 09:28:10|39138.2|39118.2|39133.2|39113.2|39138.2|39118.2|39133.2|39113.2|6
1655890100000|2022-06-22 09:28:20|||||||||2
1655890110000|2022-06-22 09:28:30|39133|39113|39128.2|39108.2|39133.2|39113.2|39128.2|39108.2|0
1655890130000|2022-06-22 09:28:50|39125.7|39105.7|39123.2|39103.2|39125.7|39105.7|39123.2|39103.2|3
1655890140000|2022-06-22 09:29:00|39128|39108|39123|39103|39128|39108|39123|39103|1
1655890150000|2022-06-22 09:29:10|39122.9|39102.9|39122.9|39102.9|39122.9|39102.9|39122.9|39102.9|4
1655890160000|2022-06-22 09:29:20|39123.2|39103.2|39123.4|39103.4|39123.4|39103.4|39123.2|39103.2|2
1655890170000|2022-06-22 09:29:30|39128.2|39108.2|39131.3|39111.3|39131.3|39111.3|39128.2|39108.2|0
1655890180000|2022-06-22 09:29:40|39131.1|39111.1|39132.9|39112.9|39137.9|39117.9|39130.9|39110.9|0
1655890190000|2022-06-22 09:29:50|39132.7|39112.7|39123|39103|39132.9|39112.9|39123|39103|2
1655890200000|2022-06-22 09:30:00|39122.9|39102.9|39125.7|39105.7|39125.7|39105.7|39115.5|39095.5|16
1655890210000|2022-06-22 09:30:10|39130.7|39110.7|39138.2|39118.2|39138.2|39118.2|39130.7|39110.7|4
1655890220000|2022-06-22 09:30:20|39138|39118|39133.2|39113.2|39138.2|39118.2|39133.2|39113.2|1
1655890230000|2022-06-22 09:30:30|39135.7|39115.7|39140.5|39120.5|39140.5|39120.5|39135.7|39115.7|1
1655890240000|2022-06-22 09:30:40|39140.4|39120.4|39140.5|39120.5|39140.5|39120.5|39137.9|39117.9|2
1655890250000|2022-06-22 09:30:50|39135.5|39115.5|39140.7|39120.7|39140.7|39120.7|39135.5|39115.5|12
1655890260000|2022-06-22 09:31:00|39145.5|39125.5|39137.9|39117.9|39145.5|39125.5|39137.9|39117.9|2
1655890270000|2022-06-22 09:31:10|39135.5|39115.5|39135.4|39115.4|39135.5|39115.5|39135.4|39115.4|0
1655890280000|2022-06-22 09:31:20|39132.9|39112.9|39125.5|39105.5|39132.9|39112.9|39125.5|39105.5|0
1655890290000|2022-06-22 09:31:30|39127.9|39107.9|39127.9|39107.9|39127.9|39107.9|39127.9|39107.9|0
1655890300000|2022-06-22 09:31:40|39128.2|39108.2|39133.1|39113.1|39133.1|39113.1|39128.2|39108.2|0
1655890310000|2022-06-22 09:31:50|39135.6|39115.6|39135.6|39115.6|39137.9|39117.9|39135.6|39115.6|0
1655890320000|2022-06-22 09:32:00|39135.4|39115.4|39117.9|39097.9|39135.4|39115.4|39117.7|39097.7|4
1655890340000|2022-06-22 09:32:20|39117.7|39097.7|39117.9|39097.9|39117.9|39097.9|39117.7|39097.7|0
1655890350000|2022-06-22 09:32:30|39117.5|39097.5|39113.1|39093.1|39117.5|39097.5|39113.1|39093.1|6
1655890360000|2022-06-22 09:32:40|||||||||3
1655890370000|2022-06-22 09:32:50|39115.4|39095.4|39113.1|39093.1|39115.4|39095.4|39113.1|39093.1|0
1655890380000|2022-06-22 09:33:00|39115.4|39095.4|39120.6|39100.6|39120.6|39100.6|39115.4|39095.4|6
1655890390000|2022-06-22 09:33:10|39118.2|39098.2|39117.9|39097.9|39118.2|39098.2|39117.9|39097.9|1
1655890400000|2022-06-22 09:33:20|39115.6|39095.6|39120.4|39100.4|39120.4|39100.4|39115.6|39095.6|0
1655890410000|2022-06-22 09:33:30|39117.9|39097.9|39120.6|39100.6|39120.6|39100.6|39117.9|39097.9|1
1655890420000|2022-06-22 09:33:40|39120.4|39100.4|39120.6|39100.6|39120.6|39100.6|39118.2|39098.2|1
1655890430000|2022-06-22 09:33:50|39117.9|39097.9|39117.9|39097.9|39117.9|39097.9|39117.9|39097.9|2
1655890440000|2022-06-22 09:34:00|39115.6|39095.6|39113.2|39093.2|39115.6|39095.6|39112.9|39092.9|2
1655890450000|2022-06-22 09:34:10|39115.6|39095.6|39118.1|39098.1|39118.1|39098.1|39115.6|39095.6|0
1655890460000|2022-06-22 09:34:20|39120.6|39100.6|39130.7|39110.7|39130.7|39110.7|39120.6|39100.6|5
1655890470000|2022-06-22 09:34:30|39133.2|39113.2|39130.7|39110.7|39133.2|39113.2|39130.7|39110.7|0
1655890480000|2022-06-22 09:34:40|39133.2|39113.2|39135.7|39115.7|39135.7|39115.7|39133.2|39113.2|0
1655890490000|2022-06-22 09:34:50|39138.1|39118.1|39148.1|39128.1|39148.1|39128.1|39138.1|39118.1|1
1655890500000|2022-06-22 09:35:00|39147.9|39127.9|39148.2|39128.2|39150.6|39130.6|39142.9|39122.9|14
1655890510000|2022-06-22 09:35:10|39148.1|39128.1|39153.1|39133.1|39153.1|39133.1|39148.1|39128.1|3
1655890520000|2022-06-22 09:35:20|39152.9|39132.9|39148.2|39128.2|39153.1|39133.1|39148.2|39128.2|0
1655890530000|2022-06-22 09:35:30|39150.6|39130.6|39148.2|39128.2|39150.6|39130.6|39148.2|39128.2|0
1655890540000|2022-06-22 09:35:40|39143.2|39123.2|39138.2|39118.2|39143.2|39123.2|39138.2|39118.2|10
1655890550000|2022-06-22 09:35:50|39140.6|39120.6|39138.2|39118.2|39140.6|39120.6|39138.2|39118.2|0
1655890560000|2022-06-22 09:36:00|39140.6|39120.6|39140.6|39120.6|39140.6|39120.6|39138.1|39118.1|1
1655890580000|2022-06-22 09:36:20|39143.1|39123.1|39143.2|39123.2|39143.2|39123.2|39143.1|39123.1|0
1655890590000|2022-06-22 09:36:30|39143.1|39123.1|39148.2|39128.2|39148.2|39128.2|39138.2|39118.2|4
1655890600000|2022-06-22 09:36:40|39148.4|39128.4|39158.1|39138.1|39158.1|39138.1|39148.4|39128.4|4
1655890610000|2022-06-22 09:36:50|39163.1|39143.1|39173.1|39153.1|39173.2|39153.2|39163.1|39143.1|10
1655890620000|2022-06-22 09:37:00|39173.2|39153.2|39175.6|39155.6|39175.6|39155.6|39173.1|39153.1|1
1655890630000|2022-06-22 09:37:10|39173.2|39153.2|39173.2|39153.2|39175.6|39155.6|39173.1|39153.1|1
1655890640000|2022-06-22 09:37:20|39185.6|39165.6|39193.1|39173.1|39195.6|39175.6|39185.6|39165.6|48
1655890650000|2022-06-22 09:37:30|39203.1|39183.1|39190.7|39170.7|39203.1|39183.1|39190.7|39170.7|8
1655890660000|2022-06-22 09:37:40|39193.1|39173.1|39190.7|39170.7|39193.1|39173.1|39190.7|39170.7|4
1655890670000|2022-06-22 09:37:50|39190.6|39170.6|39188.4|39168.4|39190.7|39170.7|39188.2|39168.2|10
1655890680000|2022-06-22 09:38:00|39190.7|39170.7|39193.1|39173.1|39195.7|39175.7|39185.7|39165.7|22
1655890690000|2022-06-22 09:38:10|39190.7|39170.7|39193.2|39173.2|39193.2|39173.2|39190.7|39170.7|2
1655890700000|2022-06-22 09:38:20|39193.4|39173.4|39200.7|39180.7|39200.7|39180.7|39193.4|39173.4|1
1655890710000|2022-06-22 09:38:30|39198.4|39178.4|39200.7|39180.7|39203.2|39183.2|39198.4|39178.4|1
1655890720000|2022-06-22 09:38:40|39198.2|39178.2|39205.7|39185.7|39205.7|39185.7|39198.2|39178.2|9
1655890730000|2022-06-22 09:38:50|39205.9|39185.9|39205.7|39185.7|39208.2|39188.2|39205.7|39185.7|2
1655890740000|2022-06-22 09:39:00|39205.6|39185.6|39203.1|39183.1|39205.7|39185.7|39203.1|39183.1|2
1655890750000|2022-06-22 09:39:10|39203.2|39183.2|39203.2|39183.2|39203.2|39183.2|39200.7|39180.7|0
1655890760000|2022-06-22 09:39:20|39203.4|39183.4|39203.2|39183.2|39203.4|39183.4|39203.2|39183.2|0
1655890770000|2022-06-22 09:39:30|39205.7|39185.7|39205.7|39185.7|39205.7|39185.7|39205.7|39185.7|0
1655890780000|2022-06-22 09:39:40|39200.7|39180.7|39190.2|39170.2|39200.7|39180.7|39190.2|39170.2|10
1655890790000|2022-06-22 09:39:50|39190|39170|39180.4|39160.4|39192.7|39172.7|39180.4|39160.4|4
1655890800000|2022-06-22 09:40:00|39178.2|39158.2|39170.6|39150.6|39180.9|39160.9|39170.6|39150.6|9
1655890810000|2022-06-22 09:40:10|39168.2|39148.2|39165.6|39145.6|39168.2|39148.2|39163.1|39143.1|4
1655890820000|2022-06-22 09:40:20|39163.2|39143.2|39160.6|39140.6|39165.6|39145.6|39160.6|39140.6|0
1655890850000|2022-06-22 09:40:50|39162.9|39142.9|39165.8|39145.8|39165.8|39145.8|39162.9|39142.9|1
1655890860000|2022-06-22 09:41:00|39165.6|39145.6|39163.1|39143.1|39165.6|39145.6|39163.1|39143.1|3
1655890880000|2022-06-22 09:41:20|39163.3|39143.3|39168.3|39148.3|39168.3|39148.3|39163.3|39143.3|1
1655890890000|2022-06-22 09:41:30|39168.4|39148.4|39165.8|39145.8|39168.4|39148.4|39165.8|39145.8|2
1655890900000|2022-06-22 09:41:40|39163.3|39143.3|39160.6|39140.6|39163.3|39143.3|39160.6|39140.6|0
1655890910000|2022-06-22 09:41:50|39157.9|39137.9|39147.9|39127.9|39160.6|39140.6|39147.9|39127.9|4
1655890920000|2022-06-22 09:42:00|39147.7|39127.7|39148.3|39128.3|39148.3|39128.3|39143.3|39123.3|2
1655890930000|2022-06-22 09:42:10|39153.3|39133.3|39153.3|39133.3|39153.3|39133.3|39153.3|39133.3|0
1655890940000|2022-06-22 09:42:20|39155.6|39135.6|39153.3|39133.3|39155.8|39135.8|39153.3|39133.3|0
1655890950000|2022-06-22 09:42:30|39153.4|39133.4|39153.3|39133.3|39153.4|39133.4|39153.3|39133.3|2
1655890960000|2022-06-22 09:42:40|39158.1|39138.1|39163.1|39143.1|39163.1|39143.1|39158.1|39138.1|4
1655890970000|2022-06-22 09:42:50|39163.3|39143.3|39163.3|39143.3|39163.3|39143.3|39163.1|39143.1|3
1655890980000|2022-06-22 09:43:00|39165.8|39145.8|39165.8|39145.8|39165.8|39145.8|39165.8|39145.8|0
1655890990000|2022-06-22 09:43:10|39168.1|39148.1|39163.1|39143.1|39173.3|39153.3|39163.1|39143.1|11
1655891000000|2022-06-22 09:43:20|39163.3|39143.3|39163.3|39143.3|39163.3|39143.3|39163.3|39143.3|2
1655891010000|2022-06-22 09:43:30|39163.1|39143.1|39160.6|39140.6|39163.1|39143.1|39160.4|39140.4|0
1655891020000|2022-06-22 09:43:40|39158.3|39138.3|39158.1|39138.1|39160.8|39140.8|39158.1|39138.1|2
1655891040000|2022-06-22 09:44:00|39158.3|39138.3|39158.3|39138.3|39158.3|39138.3|39158.3|39138.3|2
1655891050000|2022-06-22 09:44:10|39160.6|39140.6|39163.3|39143.3|39165.6|39145.6|39160.6|39140.6|5
1655891060000|2022-06-22 09:44:20|39163.1|39143.1|39165.6|39145.6|39165.6|39145.6|39163.1|39143.1|2
1655891070000|2022-06-22 09:44:30|39168.1|39148.1|39180.8|39160.8|39180.8|39160.8|39168.1|39148.1|4
1655891080000|2022-06-22 09:44:40|39183.3|39163.3|39195.6|39175.6|39195.6|39175.6|39183.3|39163.3|5
1655891090000|2022-06-22 09:44:50|39193.1|39173.1|39185.9|39165.9|39193.1|39173.1|39185.9|39165.9|13
1655891100000|2022-06-22 09:45:00|39185.8|39165.8|39178.1|39158.1|39185.8|39165.8|39175.8|39155.8|1
1655891110000|2022-06-22 09:45:10|39175.8|39155.8|39180.6|39160.6|39180.8|39160.8|39175.8|39155.8|2
1655891120000|2022-06-22 09:45:20|39182.9|39162.9|39180.6|39160.6|39182.9|39162.9|39180.6|39160.6|2
1655891130000|2022-06-22 09:45:30|39182.9|39162.9|39183.1|39163.1|39183.1|39163.1|39182.9|39162.9|1
1655891140000|2022-06-22 09:45:40|39185.8|39165.8|39190.6|39170.6|39190.8|39170.8|39185.8|39165.8|2
1655891150000|2022-06-22 09:45:50|39192.9|39172.9|39188.1|39168.1|39192.9|39172.9|39188.1|39168.1|1
1655891160000|2022-06-22 09:46:00|39188.3|39168.3|39193.1|39173.1|39193.1|39173.1|39187.9|39167.9|8
1655891170000|2022-06-22 09:46:10|39193.3|39173.3|39195.6|39175.6|39195.6|39175.6|39193.3|39173.3|1
1655891180000|2022-06-22 09:46:20|39195.4|39175.4|39192.9|39172.9|39195.4|39175.4|39192.9|39172.9|0
1655891190000|2022-06-22 09:46:30|39185.2|39165.2|39180.6|39160.6|39185.2|39165.2|39180.6|39160.6|6
1655891200000|2022-06-22 09:46:40|39178.1|39158.1|39180.4|39160.4|39180.4|39160.4|39178.1|39158.1|0
1655891210000|2022-06-22 09:46:50|39180.6|39160.6|39180.8|39160.8|39183.1|39163.1|39180.6|39160.6|3
1655891220000|2022-06-22 09:47:00|39178.1|39158.1|39178.1|39158.1|39178.1|39158.1|39178.1|39158.1|2
1655891230000|2022-06-22 09:47:10|39177.9|39157.9|39173.3|39153.3|39177.9|39157.9|39173.3|39153.3|0
1655891240000|2022-06-22 09:47:20|39170.9|39150.9|39168.4|39148.4|39170.9|39150.9|39168.4|39148.4|0
1655891250000|2022-06-22 09:47:30|39170.8|39150.8|39170.8|39150.8|39170.8|39150.8|39170.8|39150.8|4
1655891260000|2022-06-22 09:47:40|39168.1|39148.1|39160.4|39140.4|39168.1|39148.1|39160.4|39140.4|2
1655891270000|2022-06-22 09:47:50|||||||||1
1655891280000|2022-06-22 09:48:00|39157.9|39137.9|39153.1|39133.1|39157.9|39137.9|39153.1|39133.1|0
1655891290000|2022-06-22 09:48:10|39150.8|39130.8|39143.3|39123.3|39150.8|39130.8|39143.1|39123.1|3
1655891300000|2022-06-22 09:48:20|39143.1|39123.1|39143.3|39123.3|39143.3|39123.3|39138.3|39118.3|3
1655891310000|2022-06-22 09:48:30|39143.1|39123.1|39143.1|39123.1|39143.3|39123.3|39143.1|39123.1|1
1655891320000|2022-06-22 09:48:40|39143.3|39123.3|39142.9|39122.9|39143.3|39123.3|39142.9|39122.9|3
1655891330000|2022-06-22 09:48:50|39143.1|39123.1|39140.6|39120.6|39143.1|39123.1|39140.6|39120.6|0
1655891340000|2022-06-22 09:49:00|39138.3|39118.3|39130.6|39110.6|39138.3|39118.3|39130.6|39110.6|3
1655891350000|2022-06-22 09:49:10|39128.3|39108.3|39120.8|39100.8|39128.3|39108.3|39120.8|39100.8|3
1655891360000|2022-06-22 09:49:20|39120.9|39100.9|39123.1|39103.1|39123.3|39103.3|39115.9|39095.9|2
1655891370000|2022-06-22 09:49:30|39123.3|39103.3|39125.6|39105.6|39130.4|39110.4|39123.3|39103.3|3
1655891380000|2022-06-22 09:49:40|39125.4|39105.4|39125.4|39105.4|39125.4|39105.4|39125.4|39105.4|0
1655891390000|2022-06-22 09:49:50|39123.1|39103.1|39123.3|39103.3|39123.3|39103.3|39123.1|39103.1|1
1655891400000|2022-06-22 09:50:00|39125.6|39105.6|39125.6|39105.6|39125.6|39105.6|39125.6|39105.6|1
1655891410000|2022-06-22 09:50:10|39125.2|39105.2|39120.2|39100.2|39125.2|39105.2|39120.2|39100.2|1
1655891420000|2022-06-22 09:50:20|39120.4|39100.4|39120.4|39100.4|39120.4|39100.4|39120.2|39100.2|3
1655891430000|2022-06-22 09:50:30|39118.1|39098.1|39120.6|39100.6|39122.9|39102.9|39118.1|39098.1|4
1655891440000|2022-06-22 09:50:40|39123.1|39103.1|39123.1|39103.1|39125.8|39105.8|39122.9|39102.9|4
1655891450000|2022-06-22 09:50:50|39120.8|39100.8|39123.1|39103.1|39123.1|39103.1|39120.4|39100.4|36
1655891460000|2022-06-22 09:51:00|39125.4|39105.4|39120.8|39100.8|39125.6|39105.6|39120.8|39100.8|10
1655891480000|2022-06-22 09:51:20|39118.3|39098.3|39120.8|39100.8|39120.8|39100.8|39118.3|39098.3|2
1655891490000|2022-06-22 09:51:30|39123.3|39103.3|39123.1|39103.1|39123.3|39103.3|39122.9|39102.9|2
1655891500000|2022-06-22 09:51:40|39123.3|39103.3|39123.3|39103.3|39123.3|39103.3|39123.3|39103.3|2
1655891510000|2022-06-22 09:51:50|39121.1|39101.1|39125.8|39105.8|39125.8|39105.8|39121.1|39101.1|10
1655891520000|2022-06-22 09:52:00|39120.8|39100.8|39120.8|39100.8|39123.3|39103.3|39120.6|39100.6|11
1655891530000|2022-06-22 09:52:10|39120.6|39100.6|39120.8|39100.8|39123.3|39103.3|39120.6|39100.6|2
1655891540000|2022-06-22 09:52:20|39125.6|39105.6|39125.6|39105.6|39125.6|39105.6|39125.6|39105.6|1
1655891550000|2022-06-22 09:52:30|39125.8|39105.8|39130.8|39110.8|39130.8|39110.8|39125.8|39105.8|4
1655891560000|2022-06-22 09:52:40|39135.8|39115.8|39138.1|39118.1|39140.6|39120.6|39135.8|39115.8|2
1655891570000|2022-06-22 09:52:50|39138.3|39118.3|39142.9|39122.9|39142.9|39122.9|39138.3|39118.3|0
1655891580000|2022-06-22 09:53:00|39143.3|39123.3|39153.1|39133.1|39153.1|39133.1|39143.1|39123.1|0
1655891590000|2022-06-22 09:53:10|39152.9|39132.9|39152.9|39132.9|39155.6|39135.6|39150.6|39130.6|2
1655891600000|2022-06-22 09:53:20|39153.1|39133.1|39153.3|39133.3|39153.3|39133.3|39150.6|39130.6|0
1655891610000|2022-06-22 09:53:30|39155.6|39135.6|39158.3|39138.3|39158.5|39138.5|39150.8|39130.8|1
1655891620000|2022-06-22 09:53:40|39158.5|39138.5|39160.6|39140.6|39160.6|39140.6|39158.3|39138.3|0
1655891630000|2022-06-22 09:53:50|39162.9|39142.9|39162.9|39142.9|39162.9|39142.9|39162.9|39142.9|0
1655891640000|2022-06-22 09:54:00|39160.6|39140.6|39163.3|39143.3|39165.6|39145.6|39160.6|39140.6|1
1655891650000|2022-06-22 09:54:10|39162.9|39142.9|39153.3|39133.3|39162.9|39142.9|39153.3|39133.3|2
1655891660000|2022-06-22 09:54:20|39155.6|39135.6|39156.1|39136.1|39156.1|39136.1|39155.6|39135.6|1
1655891670000|2022-06-22 09:54:30|39156|39136|39156|39136|39158.3|39138.3|39155.6|39135.6|0
1655891680000|2022-06-22 09:54:40|39158.3|39138.3|39162.9|39142.9|39162.9|39142.9|39158.1|39138.1|0
1655891690000|2022-06-22 09:54:50|39163.1|39143.1|39165.4|39145.4|39165.6|39145.6|39163.1|39143.1|1
1655891700000|2022-06-22 09:55:00|39163.1|39143.1|39160.6|39140.6|39163.3|39143.3|39160.6|39140.6|0
1655891710000|2022-06-22 09:55:10|39163.1|39143.1|39163.3|39143.3|39163.3|39143.3|39163.1|39143.1|2
1655891720000|2022-06-22 09:55:20|39163.5|39143.5|39160.8|39140.8|39165.8|39145.8|39160.8|39140.8|1
1655891730000|2022-06-22 09:55:30|39163.1|39143.1|39163.3|39143.3|39165.6|39145.6|39163.1|39143.1|1
1655891740000|2022-06-22 09:55:40|39165.6|39145.6|39165.8|39145.8|39165.8|39145.8|39163.3|39143.3|3
1655891750000|2022-06-22 09:55:50|39166|39146|39163.3|39143.3|39166|39146|39163.1|39143.1|1
1655891760000|2022-06-22 09:56:00|39163.1|39143.1|39163.3|39143.3|39163.3|39143.3|39158.3|39138.3|1
1655891770000|2022-06-22 09:56:10|39160.8|39140.8|39158.3|39138.3|39160.8|39140.8|39158.3|39138.3|0
1655891780000|2022-06-22 09:56:20|39155.6|39135.6|39152.9|39132.9|39155.6|39135.6|39152.9|39132.9|5
1655891790000|2022-06-22 09:56:30|39150.4|39130.4|39143.1|39123.1|39150.4|39130.4|39143.1|39123.1|1
1655891800000|2022-06-22 09:56:40|39140.8|39120.8|39143.3|39123.3|39143.3|39123.3|39140.8|39120.8|1
1655891810000|2022-06-22 09:56:50|||||||||6
1655891820000|2022-06-22 09:57:00|39143.1|39123.1|39143.1|39123.1|39143.3|39123.3|39140.6|39120.6|3
1655891830000|2022-06-22 09:57:10|39143.3|39123.3|39142.9|39122.9|39143.3|39123.3|39140.8|39120.8|1
1655891840000|2022-06-22 09:57:20|39143.1|39123.1|39140.6|39120.6|39143.3|39123.3|39140.6|39120.6|0
1655891850000|2022-06-22 09:57:30|39138.3|39118.3|39143.1|39123.1|39143.1|39123.1|39138.3|39118.3|0
1655891860000|2022-06-22 09:57:40|39145.6|39125.6|39145.8|39125.8|39145.8|39125.8|39145.6|39125.6|5
1655891870000|2022-06-22 09:57:50|39150.6|39130.6|39153.1|39133.1|39153.1|39133.1|39150.6|39130.6|2
1655891880000|2022-06-22 09:58:00|39155.6|39135.6|39160.8|39140.8|39160.8|39140.8|39155.6|39135.6|2
1655891890000|2022-06-22 09:58:10|39165.8|39145.8|39165.8|39145.8|39165.8|39145.8|39165.8|39145.8|1
1655891900000|2022-06-22 09:58:20|39168.3|39148.3|39183.3|39163.3|39183.3|39163.3|39168.3|39148.3|7
1655891910000|2022-06-22 09:58:30|39185.6|39165.6|39185.8|39165.8|39185.8|39165.8|39185.6|39165.6|2
1655891920000|2022-06-22 09:58:40|39185.6|39165.6|39183.1|39163.1|39185.6|39165.6|39183.1|39163.1|0
1655891930000|2022-06-22 09:58:50|39183.3|39163.3|39183.3|39163.3|39183.3|39163.3|39183.3|39163.3|0
1655891940000|2022-06-22 09:59:00|39183.1|39163.1|39183.3|39163.3|39183.3|39163.3|39180.6|39160.6|1
1655891950000|2022-06-22 09:59:10|||||||||1
1655891960000|2022-06-22 09:59:20|39183.5|39163.5|39201|39181|39201|39181|39183.3|39163.3|3
1655891970000|2022-06-22 09:59:30|39203.3|39183.3|39203.3|39183.3|39203.3|39183.3|39203.3|39183.3|0
1655891980000|2022-06-22 09:59:40|39205.6|39185.6|39207.9|39187.9|39207.9|39187.9|39197.9|39177.9|12
1655891990000|2022-06-22 09:59:50|39203.3|39183.3|39208.3|39188.3|39208.7|39188.7|39203.3|39183.3|5
1655892000000|2022-06-22 10:00:00|39210.6|39190.6|39208.3|39188.3|39210.8|39190.8|39207.9|39187.9|2
1655892010000|2022-06-22 10:00:10|39197.9|39177.9|39188.3|39168.3|39197.9|39177.9|39188.1|39168.1|4
1655892020000|2022-06-22 10:00:20|39191|39171|39195.6|39175.6|39197.9|39177.9|39191|39171|2
1655892030000|2022-06-22 10:00:30|39193.3|39173.3|39193.3|39173.3|39193.3|39173.3|39193.3|39173.3|2
1655892040000|2022-06-22 10:00:40|39193.1|39173.1|39193.3|39173.3|39193.5|39173.5|39193.1|39173.1|1
1655892050000|2022-06-22 10:00:50|39190.8|39170.8|39187.9|39167.9|39190.8|39170.8|39187.9|39167.9|1
1655892060000|2022-06-22 10:01:00|39187.7|39167.7|39178.1|39158.1|39187.7|39167.7|39178.1|39158.1|1
1655892070000|2022-06-22 10:01:10|39175.8|39155.8|39173.3|39153.3|39178.1|39158.1|39173.3|39153.3|1
1655892080000|2022-06-22 10:01:20|39175.8|39155.8|39187.9|39167.9|39187.9|39167.9|39173.3|39153.3|1
1655892090000|2022-06-22 10:01:30|39187.7|39167.7|39178.1|39158.1|39187.7|39167.7|39177.9|39157.9|1
1655892100000|2022-06-22 10:01:40|39175.8|39155.8|39173.5|39153.5|39175.8|39155.8|39173.5|39153.5|0
1655892110000|2022-06-22 10:01:50|39173.3|39153.3|39182.9|39162.9|39182.9|39162.9|39173.3|39153.3|5
1655892120000|2022-06-22 10:02:00|39185.6|39165.6|39183.3|39163.3|39185.6|39165.6|39183.3|39163.3|6
1655892130000|2022-06-22 10:02:10|39183.1|39163.1|39183.1|39163.1|39183.1|39163.1|39183.1|39163.1|1
1655892140000|2022-06-22 10:02:20|39183.3|39163.3|39183.1|39163.1|39183.3|39163.3|39183.1|39163.1|1
1655892150000|2022-06-22 10:02:30|39183.3|39163.3|39183.1|39163.1|39187.9|39167.9|39183.1|39163.1|5
1655892160000|2022-06-22 10:02:40|39180.4|39160.4|39175.6|39155.6|39180.4|39160.4|39175.6|39155.6|7
1655892170000|2022-06-22 10:02:50|39175.4|39155.4|39175.6|39155.6|39175.6|39155.6|39175.2|39155.2|3
1655892180000|2022-06-22 10:03:00|39177.9|39157.9|39177.9|39157.9|39178.1|39158.1|39177.9|39157.9|1
1655892190000|2022-06-22 10:03:10|39177.7|39157.7|39177.9|39157.9|39177.9|39157.9|39177.7|39157.7|1
1655892200000|2022-06-22 10:03:20|39175.6|39155.6|39175.6|39155.6|39175.6|39155.6|39175.4|39155.4|0
1655892210000|2022-06-22 10:03:30|39173.3|39153.3|39177.9|39157.9|39177.9|39157.9|39173.3|39153.3|1
1655892220000|2022-06-22 10:03:40|39175.4|39155.4|39177.9|39157.9|39177.9|39157.9|39175.4|39155.4|0
1655892230000|2022-06-22 10:03:50|39178.1|39158.1|39180.6|39160.6|39180.6|39160.6|39178.1|39158.1|5
1655892240000|2022-06-22 10:04:00|39180.4|39160.4|39177.9|39157.9|39180.4|39160.4|39177.9|39157.9|2
1655892250000|2022-06-22 10:04:10|39182.9|39162.9|39182.9|39162.9|39182.9|39162.9|39182.9|39162.9|1
1655892260000|2022-06-22 10:04:20|39183.1|39163.1|39183.1|39163.1|39183.1|39163.1|39183.1|39163.1|2
1655892270000|2022-06-22 10:04:30|39183.3|39163.3|39190.6|39170.6|39190.8|39170.8|39183.3|39163.3|3
1655892280000|2022-06-22 10:04:40|39190.8|39170.8|39190.6|39170.6|39193.3|39173.3|39190.6|39170.6|2
1655892290000|2022-06-22 10:04:50|39190.4|39170.4|39185.6|39165.6|39190.4|39170.4|39185.6|39165.6|0
1655892300000|2022-06-22 10:05:00|39187.9|39167.9|39198.5|39178.5|39198.5|39178.5|39187.9|39167.9|5
1655892310000|2022-06-22 10:05:10|39198.3|39178.3|39200.8|39180.8|39200.8|39180.8|39198.3|39178.3|2
1655892320000|2022-06-22 10:05:20|39200.6|39180.6|39200.6|39180.6|39200.6|39180.6|39198.3|39178.3|1
1655892330000|2022-06-22 10:05:30|39202.9|39182.9|39202.7|39182.7|39203.1|39183.1|39200.6|39180.6|1
1655892340000|2022-06-22 10:05:40|39202.9|39182.9|39203.3|39183.3|39203.3|39183.3|39202.9|39182.9|1
1655892350000|2022-06-22 10:05:50|39207.9|39187.9|39212.7|39192.7|39212.7|39192.7|39207.9|39187.9|1
1655892360000|2022-06-22 10:06:00|39211|39191|39210.6|39190.6|39213.3|39193.3|39210.6|39190.6|6
1655892370000|2022-06-22 10:06:10|39207.9|39187.9|39207.9|39187.9|39208.1|39188.1|39203.1|39183.1|10
1655892380000|2022-06-22 10:06:20|39205.6|39185.6|39208.1|39188.1|39208.1|39188.1|39205.6|39185.6|0
1655892390000|2022-06-22 10:06:30|39210.4|39190.4|39208.1|39188.1|39210.6|39190.6|39208.1|39188.1|4
1655892400000|2022-06-22 10:06:40|39205.8|39185.8|39205.6|39185.6|39205.8|39185.8|39203.3|39183.3|5
1655892410000|2022-06-22 10:06:50|39208.1|39188.1|39217.9|39197.9|39217.9|39197.9|39203.3|39183.3|3
1655892420000|2022-06-22 10:07:00|39218.1|39198.1|39222.9|39202.9|39223.1|39203.1|39218.1|39198.1|1
1655892430000|2022-06-22 10:07:10|39220.6|39200.6|39222.9|39202.9|39222.9|39202.9|39220.6|39200.6|1
1655892440000|2022-06-22 10:07:20|39223.1|39203.1|39218.3|39198.3|39223.1|39203.1|39218.3|39198.3|3
1655892450000|2022-06-22 10:07:30|39220.6|39200.6|39223.1|39203.1|39223.1|39203.1|39220.6|39200.6|10
1655892470000|2022-06-22 10:07:50|39223.3|39203.3|39215.8|39195.8|39223.3|39203.3|39215.8|39195.8|3
1655892480000|2022-06-22 10:08:00|39218.1|39198.1|39218.3|39198.3|39220.6|39200.6|39215.6|39195.6|14
1655892490000|2022-06-22 10:08:10|39218.1|39198.1|39218.1|39198.1|39218.1|39198.1|39215.8|39195.8|1
1655892500000|2022-06-22 10:08:20|39215.8|39195.8|39218.3|39198.3|39218.3|39198.3|39215.6|39195.6|2
1655892510000|2022-06-22 10:08:30|39218.5|39198.5|39218.5|39198.5|39218.5|39198.5|39218.5|39198.5|2
1655892520000|2022-06-22 10:08:40|||||||||1
1655892530000|2022-06-22 10:08:50|39220.8|39200.8|39225.6|39205.6|39225.6|39205.6|39220.8|39200.8|2
1655892540000|2022-06-22 10:09:00|39227.9|39207.9|39227.9|39207.9|39227.9|39207.9|39227.9|39207.9|2
1655892550000|2022-06-22 10:09:10|39225.6|39205.6|39228.3|39208.3|39228.3|39208.3|39225.6|39205.6|0
1655892560000|2022-06-22 10:09:20|39227.9|39207.9|39230.4|39210.4|39232.9|39212.9|39227.9|39207.9|28
1655892570000|2022-06-22 10:09:30|39228.1|39208.1|39227.9|39207.9|39228.1|39208.1|39227.9|39207.9|1
1655892580000|2022-06-22 10:09:40|39227.8|39207.8|39227.9|39207.9|39227.9|39207.9|39227.8|39207.8|22
1655892590000|2022-06-22 10:09:50|39227.8|39207.8|39227.9|39207.9|39230.4|39210.4|39227.8|39207.8|3
1655892600000|2022-06-22 10:10:00|39225.4|39205.4|39237.9|39217.9|39238.1|39218.1|39225.4|39205.4|12
1655892610000|2022-06-22 10:10:10|39235.6|39215.6|39232.9|39212.9|39237.9|39217.9|39232.9|39212.9|15
1655892620000|2022-06-22 10:10:20|39237.9|39217.9|39225.4|39205.4|39237.9|39217.9|39225.4|39205.4|8
1655892630000|2022-06-22 10:10:30|39225.3|39205.3|39227.9|39207.9|39227.9|39207.9|39225.3|39205.3|4
1655892640000|2022-06-22 10:10:40|39225.6|39205.6|39232.9|39212.9|39232.9|39212.9|39225.3|39205.3|5
1655892650000|2022-06-22 10:10:50|||||||||1
1655892660000|2022-06-22 10:11:00|39222.9|39202.9|39216|39196|39222.9|39202.9|39216|39196|3
1655892670000|2022-06-22 10:11:10|39215.8|39195.8|39215.8|39195.8|39215.8|39195.8|39215.8|39195.8|1
1655892680000|2022-06-22 10:11:20|||||||||2
1655892710000|2022-06-22 10:11:50|39213.3|39193.3|39193.1|39173.1|39213.3|39193.3|39188.3|39168.3|26
1655892720000|2022-06-22 10:12:00|39195.4|39175.4|39193.1|39173.1|39195.4|39175.4|39193.1|39173.1|6
1655892730000|2022-06-22 10:12:10|39193.3|39173.3|39193.3|39173.3|39193.3|39173.3|39193.3|39173.3|0
1655892740000|2022-06-22 10:12:20|39193.1|39173.1|39177.9|39157.9|39193.1|39173.1|39177.8|39157.8|2
1655892750000|2022-06-22 10:12:30|39177.6|39157.6|39158.3|39138.3|39177.6|39157.6|39156|39136|11
1655892760000|2022-06-22 10:12:40|39155.8|39135.8|39153.3|39133.3|39155.8|39135.8|39153.3|39133.3|4
1655892770000|2022-06-22 10:12:50|39153.1|39133.1|39138.3|39118.3|39153.1|39133.1|39128.3|39108.3|8
1655892780000|2022-06-22 10:13:00|39138.1|39118.1|39142.9|39122.9|39142.9|39122.9|39138.1|39118.1|11
1655892790000|2022-06-22 10:13:10|39143.1|39123.1|39143.1|39123.1|39143.1|39123.1|39143.1|39123.1|6
1655892800000|2022-06-22 10:13:20|39143.3|39123.3|39115.6|39095.6|39145.6|39125.6|39115.6|39095.6|8
1655892810000|2022-06-22 10:13:30|39117.9|39097.9|39117.9|39097.9|39117.9|39097.9|39117.8|39097.8|2
1655892820000|2022-06-22 10:13:40|39120.3|39100.3|39120.4|39100.4|39120.4|39100.4|39120.3|39100.3|4
1655892830000|2022-06-22 10:13:50|39120.3|39100.3|39112.9|39092.9|39120.3|39100.3|39112.9|39092.9|6
1655892840000|2022-06-22 10:14:00|39112.8|39092.8|39117.8|39097.8|39117.8|39097.8|39112.8|39092.8|7
1655892850000|2022-06-22 10:14:10|39117.9|39097.9|39127.9|39107.9|39127.9|39107.9|39117.8|39097.8|13
1655892860000|2022-06-22 10:14:20|39128.1|39108.1|39128.3|39108.3|39137.9|39117.9|39127.9|39107.9|12
1655892870000|2022-06-22 10:14:30|39125.8|39105.8|39125.6|39105.6|39128.1|39108.1|39123.3|39103.3|1
1655892880000|2022-06-22 10:14:40|39123.1|39103.1|39123.3|39103.3|39123.3|39103.3|39123.1|39103.1|2
1655892890000|2022-06-22 10:14:50|39123.1|39103.1|39118.3|39098.3|39123.1|39103.1|39118.1|39098.1|1
1655892900000|2022-06-22 10:15:00|39122.9|39102.9|39123.3|39103.3|39123.3|39103.3|39122.9|39102.9|3
1655892910000|2022-06-22 10:15:10|39120.6|39100.6|39098.3|39078.3|39120.6|39100.6|39098.3|39078.3|19
1655892920000|2022-06-22 10:15:20|39100.6|39080.6|39106|39086|39106.2|39086.2|39100.6|39080.6|1
1655892930000|2022-06-22 10:15:30|39106.2|39086.2|39118.3|39098.3|39118.3|39098.3|39106.2|39086.2|1
1655892940000|2022-06-22 10:15:40|39123.1|39103.1|39123.1|39103.1|39123.1|39103.1|39123.1|39103.1|4
1655892950000|2022-06-22 10:15:50|39122.9|39102.9|39118.3|39098.3|39122.9|39102.9|39118.3|39098.3|3
1655892960000|2022-06-22 10:16:00|39120.8|39100.8|39123.3|39103.3|39123.3|39103.3|39120.8|39100.8|2
1655892970000|2022-06-22 10:16:10|39128.1|39108.1|39120.4|39100.4|39128.1|39108.1|39120.4|39100.4|8
1655892980000|2022-06-22 10:16:20|39120.6|39100.6|39118.3|39098.3|39120.6|39100.6|39115.6|39095.6|1
1655892990000|2022-06-22 10:16:30|39118.1|39098.1|39118.3|39098.3|39118.3|39098.3|39118.1|39098.1|0
1655893000000|2022-06-22 10:16:40|39118.1|39098.1|39115.6|39095.6|39118.1|39098.1|39115.6|39095.6|0
1655893010000|2022-06-22 10:16:50|39110.6|39090.6|39107.9|39087.9|39110.6|39090.6|39107.9|39087.9|0
1655893020000|2022-06-22 10:17:00|39105.6|39085.6|39110.8|39090.8|39110.8|39090.8|39105.4|39085.4|5
1655893030000|2022-06-22 10:17:10|39111|39091|39115.6|39095.6|39115.6|39095.6|39111|39091|1
1655893040000|2022-06-22 10:17:20|39113.3|39093.3|39125.6|39105.6|39125.6|39105.6|39113.3|39093.3|3
1655893050000|2022-06-22 10:17:30|39128.1|39108.1|39128.3|39108.3|39133.3|39113.3|39128.1|39108.1|7
1655893060000|2022-06-22 10:17:40|39126|39106|39123.5|39103.5|39128.3|39108.3|39123.5|39103.5|5
1655893070000|2022-06-22 10:17:50|39123.3|39103.3|39118.3|39098.3|39123.3|39103.3|39115.6|39095.6|1
1655893080000|2022-06-22 10:18:00|39118.1|39098.1|39113.1|39093.1|39118.1|39098.1|39113.1|39093.1|1
1655893090000|2022-06-22 10:18:10|39110.8|39090.8|39110.6|39090.6|39113.1|39093.1|39110.6|39090.6|3
1655893100000|2022-06-22 10:18:20|39108.3|39088.3|39108.3|39088.3|39108.3|39088.3|39108.1|39088.1|2
1655893110000|2022-06-22 10:18:30|39108.5|39088.5|39113.1|39093.1|39115.6|39095.6|39108.5|39088.5|1
1655893120000|2022-06-22 10:18:40|39110.8|39090.8|39108.1|39088.1|39113|39093|39108.1|39088.1|2
1655893130000|2022-06-22 10:18:50|39105.8|39085.8|39100.6|39080.6|39108.1|39088.1|39100.6|39080.6|7
1655893140000|2022-06-22 10:19:00|39098.1|39078.1|39098.1|39078.1|39100.6|39080.6|39098|39078|6
1655893150000|2022-06-22 10:19:10|39095.8|39075.8|39095.6|39075.6|39098.1|39078.1|39093.3|39073.3|0
1655893160000|2022-06-22 10:19:20|39098|39078|39095.6|39075.6|39098|39078|39093.3|39073.3|3
1655893170000|2022-06-22 10:19:30|39098|39078|39098.1|39078.1|39098.1|39078.1|39095.6|39075.6|0
1655893180000|2022-06-22 10:19:40|39098|39078|39093.3|39073.3|39098|39078|39093.3|39073.3|1
1655893190000|2022-06-22 10:19:50|39095.6|39075.6|39093.3|39073.3|39095.6|39075.6|39093.3|39073.3|0
1655893200000|2022-06-22 10:20:00|39098|39078|39103|39083|39103|39083|39098|39078|12
1655893210000|2022-06-22 10:20:10|39098.3|39078.3|39098.3|39078.3|39098.3|39078.3|39098.3|39078.3|5
1655893220000|2022-06-22 10:20:20|39098|39078|39095.6|39075.6|39098|39078|39095.6|39075.6|3
1655893230000|2022-06-22 10:20:30|39093.3|39073.3|39093|39073|39093.3|39073.3|39093|39073|1
1655893240000|2022-06-22 10:20:40|39093.3|39073.3|39095.6|39075.6|39095.6|39075.6|39093.3|39073.3|0
1655893250000|2022-06-22 10:20:50|39098|39078|39098|39078|39100.3|39080.3|39098|39078|0
1655893260000|2022-06-22 10:21:00|39100.3|39080.3|39103.1|39083.1|39103.1|39083.1|39098|39078|1
1655893270000|2022-06-22 10:21:10|39103|39083|39103|39083|39103|39083|39102.8|39082.8|3
1655893290000|2022-06-22 10:21:30|39103.1|39083.1|39115.5|39095.5|39115.6|39095.6|39103.1|39083.1|3
1655893300000|2022-06-22 10:21:40|39113|39093|39108.3|39088.3|39113|39093|39108|39088|4
1655893310000|2022-06-22 10:21:50|39110.6|39090.6|39108.3|39088.3|39113|39093|39108.3|39088.3|1
1655893320000|2022-06-22 10:22:00|39108.1|39088.1|39113.1|39093.1|39115.5|39095.5|39108|39088|6
1655893330000|2022-06-22 10:22:10|39113.3|39093.3|39110.8|39090.8|39113.3|39093.3|39110.8|39090.8|3
1655893340000|2022-06-22 10:22:20|39113.1|39093.1|39113.3|39093.3|39113.3|39093.3|39113.1|39093.1|0
1655893350000|2022-06-22 10:22:30|39113.5|39093.5|39113.5|39093.5|39113.5|39093.5|39113.5|39093.5|0
1655893360000|2022-06-22 10:22:40|39115.6|39095.6|39115.6|39095.6|39118.1|39098.1|39115.6|39095.6|2
1655893370000|2022-06-22 10:22:50|39118.1|39098.1|39128.1|39108.1|39128.1|39108.1|39118.1|39098.1|0
1655893380000|2022-06-22 10:23:00|39133.1|39113.1|39126|39106|39135.6|39115.6|39126|39106|6
1655893390000|2022-06-22 10:23:10|39125.8|39105.8|39125.8|39105.8|39125.8|39105.8|39123.3|39103.3|0
1655893400000|2022-06-22 10:23:20|39123.3|39103.3|39120.8|39100.8|39123.3|39103.3|39120.8|39100.8|2
1655893410000|2022-06-22 10:23:30|39125.8|39105.8|39126|39106|39128.3|39108.3|39125.8|39105.8|3
1655893420000|2022-06-22 10:23:40|39128.3|39108.3|39113.1|39093.1|39128.3|39108.3|39113.1|39093.1|26
1655893430000|2022-06-22 10:23:50|39110.8|39090.8|39108|39088|39113.3|39093.3|39108|39088|2
1655893440000|2022-06-22 10:24:00|39108.1|39088.1|39108.3|39088.3|39110.8|39090.8|39108.1|39088.1|3
1655893450000|2022-06-22 10:24:10|39110.6|39090.6|39105.8|39085.8|39110.6|39090.6|39105.8|39085.8|13
1655893460000|2022-06-22 10:24:20|39105.6|39085.6|39108.3|39088.3|39108.3|39088.3|39105.6|39085.6|1
1655893470000|2022-06-22 10:24:30|39108.1|39088.1|39103|39083|39108.1|39088.1|39093|39073|26
1655893480000|2022-06-22 10:24:40|39103.1|39083.1|39103.3|39083.3|39103.3|39083.3|39103.1|39083.1|2
1655893490000|2022-06-22 10:24:50|39105.6|39085.6|39113.3|39093.3|39113.3|39093.3|39105.6|39085.6|0
1655893500000|2022-06-22 10:25:00|39115.8|39095.8|39118.3|39098.3|39120.8|39100.8|39115.8|39095.8|1
1655893510000|2022-06-22 10:25:10|39120.6|39100.6|39120.6|39100.6|39120.6|39100.6|39120.6|39100.6|1
1655893520000|2022-06-22 10:25:20|39123.1|39103.1|39118.1|39098.1|39123.1|39103.1|39118.1|39098.1|3
1655893530000|2022-06-22 10:25:30|39118.3|39098.3|39118.3|39098.3|39118.3|39098.3|39118.3|39098.3|2
1655893540000|2022-06-22 10:25:40|39118.5|39098.5|39125.6|39105.6|39125.6|39105.6|39118.5|39098.5|7
1655893550000|2022-06-22 10:25:50|39128.1|39108.1|39125.6|39105.6|39128.1|39108.1|39125.6|39105.6|4
1655893560000|2022-06-22 10:26:00|39123.3|39103.3|39158.3|39138.3|39160.6|39140.6|39123.3|39103.3|9
1655893570000|2022-06-22 10:26:10|39158.1|39138.1|39150.5|39130.5|39158.1|39138.1|39148|39128|4
1655893580000|2022-06-22 10:26:20|39155.5|39135.5|39158.1|39138.1|39158.1|39138.1|39155.5|39135.5|2
1655893590000|2022-06-22 10:26:30|39158.5|39138.5|39165.6|39145.6|39168.1|39148.1|39158.5|39138.5|4
1655893600000|2022-06-22 10:26:40|39163.1|39143.1|39163.2|39143.2|39163.2|39143.2|39160.8|39140.8|1
1655893610000|2022-06-22 10:26:50|39163.3|39143.3|39168.2|39148.2|39168.3|39148.3|39163.2|39143.2|10
1655893620000|2022-06-22 10:27:00|39168.3|39148.3|39170.7|39150.7|39175.3|39155.3|39168.3|39148.3|9
1655893630000|2022-06-22 10:27:10|39170.5|39150.5|39170.5|39150.5|39170.5|39150.5|39170.5|39150.5|0
1655893640000|2022-06-22 10:27:20|39168.2|39148.2|39168|39148|39168.2|39148.2|39165.5|39145.5|2
1655893650000|2022-06-22 10:27:30|39168.2|39148.2|39170.7|39150.7|39170.7|39150.7|39168.2|39148.2|1
1655893660000|2022-06-22 10:27:40|39170.8|39150.8|39190.7|39170.7|39190.7|39170.7|39170.8|39150.8|5
1655893670000|2022-06-22 10:27:50|39193|39173|39200.7|39180.7|39200.7|39180.7|39193|39173|8
1655893680000|2022-06-22 10:28:00|39198.3|39178.3|39203|39183|39205.5|39185.5|39198.3|39178.3|4
1655893710000|2022-06-22 10:28:30|39203.2|39183.2|39205.5|39185.5|39205.5|39185.5|39203.2|39183.2|5
1655893720000|2022-06-22 10:28:40|39205.7|39185.7|39205.5|39185.5|39205.7|39185.7|39203.2|39183.2|1
1655893730000|2022-06-22 10:28:50|39203.2|39183.2|39205.5|39185.5|39205.5|39185.5|39203.2|39183.2|0
1655893740000|2022-06-22 10:29:00|39203.2|39183.2|39203|39183|39203.3|39183.3|39203|39183|2
1655893750000|2022-06-22 10:29:10|39200.7|39180.7|39193|39173|39200.7|39180.7|39193|39173|4
1655893760000|2022-06-22 10:29:20|39190.7|39170.7|39190.7|39170.7|39190.7|39170.7|39188.3|39168.3|3
1655893770000|2022-06-22 10:29:30|39193|39173|39188.3|39168.3|39193.2|39173.2|39188.3|39168.3|1
1655893780000|2022-06-22 10:29:40|39188.2|39168.2|39185.7|39165.7|39188.3|39168.3|39185.7|39165.7|4
1655893790000|2022-06-22 10:29:50|39178.2|39158.2|39200.8|39180.8|39200.8|39180.8|39178.2|39158.2|14
1655893800000|2022-06-22 10:30:00|39205.8|39185.8|39208.3|39188.3|39213.3|39193.3|39205.8|39185.8|9
1655893810000|2022-06-22 10:30:10|39210.7|39190.7|39198|39178|39210.7|39190.7|39198|39178|3
1655893830000|2022-06-22 10:30:30|39195.7|39175.7|39193.3|39173.3|39195.7|39175.7|39193.3|39173.3|1
1655893840000|2022-06-22 10:30:40|39193.2|39173.2|39215.3|39195.3|39217.6|39197.6|39193.2|39173.2|4
1655893850000|2022-06-22 10:30:50|39215.8|39195.8|39220.8|39200.8|39220.8|39200.8|39213.3|39193.3|14
1655893860000|2022-06-22 10:31:00|39223.3|39203.3|39228.3|39208.3|39233.2|39213.2|39223.3|39203.3|6
1655893870000|2022-06-22 10:31:10|39228|39208|39223.3|39203.3|39228.3|39208.3|39223.3|39203.3|3
1655893880000|2022-06-22 10:31:20|||||||||1
1655893890000|2022-06-22 10:31:30|39223|39203|39220.7|39200.7|39223|39203|39220.7|39200.7|3
1655893920000|2022-06-22 10:32:00|39218.2|39198.2|39210.5|39190.5|39218.2|39198.2|39210.5|39190.5|3
1655893930000|2022-06-22 10:32:10|39203.2|39183.2|39198.3|39178.3|39203.3|39183.3|39198.3|39178.3|0
1655893940000|2022-06-22 10:32:20|39198.5|39178.5|39193.2|39173.2|39200.8|39180.8|39193.2|39173.2|4
1655893950000|2022-06-22 10:32:30|39193|39173|39188.3|39168.3|39193|39173|39188.3|39168.3|0
1655893970000|2022-06-22 10:32:50|39188.2|39168.2|39188.2|39168.2|39188.2|39168.2|39188.2|39168.2|1
1655893980000|2022-06-22 10:33:00|39188.3|39168.3|39203.2|39183.2|39203.2|39183.2|39188.3|39168.3|10
1655893990000|2022-06-22 10:33:10|39200.7|39180.7|39198.3|39178.3|39200.7|39180.7|39195.8|39175.8|0
1655894000000|2022-06-22 10:33:20|39200.7|39180.7|39198.3|39178.3|39200.7|39180.7|39198.3|39178.3|0
1655894010000|2022-06-22 10:33:30|39198.5|39178.5|39198.3|39178.3|39200.7|39180.7|39198.3|39178.3|1
1655894020000|2022-06-22 10:33:40|39198.2|39178.2|39198.2|39178.2|39198.2|39178.2|39198.2|39178.2|1
1655894030000|2022-06-22 10:33:50|39198.3|39178.3|39198.2|39178.2|39198.3|39178.3|39198.2|39178.2|0
1655894040000|2022-06-22 10:34:00|39198.3|39178.3|39195.8|39175.8|39198.3|39178.3|39195.7|39175.7|2
1655894050000|2022-06-22 10:34:10|39196|39176|39195.7|39175.7|39198.3|39178.3|39195.7|39175.7|0
1655894060000|2022-06-22 10:34:20|39193|39173|39188|39168|39193.2|39173.2|39188|39168|8
1655894070000|2022-06-22 10:34:30|39188.2|39168.2|39188.3|39168.3|39188.3|39168.3|39188.2|39168.2|0
1655894080000|2022-06-22 10:34:40|39185.8|39165.8|39185.8|39165.8|39185.8|39165.8|39185.8|39165.8|1
1655894090000|2022-06-22 10:34:50|39188.3|39168.3|39188.3|39168.3|39188.3|39168.3|39188.3|39168.3|0
1655894100000|2022-06-22 10:35:00|39190.8|39170.8|39200.8|39180.8|39203.2|39183.2|39190.8|39170.8|17
1655894110000|2022-06-22 10:35:10|39200.7|39180.7|39198.3|39178.3|39200.7|39180.7|39198.2|39178.2|2
1655894120000|2022-06-22 10:35:20|39198.2|39178.2|39198.3|39178.3|39198.3|39178.3|39198.2|39178.2|0
1655894130000|2022-06-22 10:35:30|39200.7|39180.7|39203.2|39183.2|39203.2|39183.2|39200.7|39180.7|0
1655894140000|2022-06-22 10:35:40|39205.5|39185.5|39213.2|39193.2|39213.2|39193.2|39205.5|39185.5|3
1655894150000|2022-06-22 10:35:50|39213.3|39193.3|39218.3|39198.3|39218.3|39198.3|39213.3|39193.3|1
1655894160000|2022-06-22 10:36:00|39218.2|39198.2|39218.2|39198.2|39218.3|39198.3|39215.8|39195.8|3
1655894170000|2022-06-22 10:36:10|39218.3|39198.3|39218.3|39198.3|39218.3|39198.3|39218.3|39198.3|1
1655894180000|2022-06-22 10:36:20|39215.8|39195.8|39213.3|39193.3|39218.3|39198.3|39213.2|39193.2|2
1655894190000|2022-06-22 10:36:30|39213.4|39193.4|39210.9|39190.9|39213.4|39193.4|39210.9|39190.9|0
1655894200000|2022-06-22 10:36:40|39208.5|39188.5|39210.7|39190.7|39210.9|39190.9|39208.4|39188.4|0
1655894220000|2022-06-22 10:37:00|||||||||1
1655894230000|2022-06-22 10:37:10|39213|39193|39213.2|39193.2|39213.2|39193.2|39210.7|39190.7|3
1655894240000|2022-06-22 10:37:20|39208.4|39188.4|39208.2|39188.2|39208.4|39188.4|39208.2|39188.2|6
1655894250000|2022-06-22 10:37:30|39210.7|39190.7|39210.7|39190.7|39210.7|39190.7|39210.7|39190.7|2
1655894260000|2022-06-22 10:37:40|39205.9|39185.9|39205.9|39185.9|39205.9|39185.9|39205.9|39185.9|2
1655894270000|2022-06-22 10:37:50|39208.2|39188.2|39205.7|39185.7|39210.9|39190.9|39205.7|39185.7|0
1655894280000|2022-06-22 10:38:00|39205.9|39185.9|39208.4|39188.4|39208.4|39188.4|39205.9|39185.9|6
1655894290000|2022-06-22 10:38:10|39205.9|39185.9|39205.9|39185.9|39205.9|39185.9|39205.9|39185.9|2
1655894300000|2022-06-22 10:38:20|39205.7|39185.7|39203.2|39183.2|39205.9|39185.9|39203.2|39183.2|1
1655894310000|2022-06-22 10:38:30|39200.7|39180.7|39200.7|39180.7|39200.7|39180.7|39200.7|39180.7|1
1655894320000|2022-06-22 10:38:40|39203.2|39183.2|39200.7|39180.7|39203.2|39183.2|39200.7|39180.7|0
1655894330000|2022-06-22 10:38:50|39203.2|39183.2|39203.2|39183.2|39203.2|39183.2|39203.2|39183.2|0
1655894340000|2022-06-22 10:39:00|39205.5|39185.5|39203.2|39183.2|39205.5|39185.5|39203.2|39183.2|1
1655894350000|2022-06-22 10:39:10|39200.9|39180.9|39200.9|39180.9|39200.9|39180.9|39200.9|39180.9|1
1655894360000|2022-06-22 10:39:20|39200.5|39180.5|39203|39183|39203|39183|39198.4|39178.4|1
1655894370000|2022-06-22 10:39:30|39203.2|39183.2|39203.2|39183.2|39203.2|39183.2|39203.2|39183.2|4
1655894380000|2022-06-22 10:39:40|39203|39183|39200.9|39180.9|39203.2|39183.2|39200.7|39180.7|0
1655894390000|2022-06-22 10:39:50|39203.4|39183.4|39203.2|39183.2|39203.4|39183.4|39203.2|39183.2|0
1655894400000|2022-06-22 10:40:00|39203|39183|39200.7|39180.7|39203|39183|39200.7|39180.7|0
1655894410000|2022-06-22 10:40:10|39200.9|39180.9|39200.9|39180.9|39200.9|39180.9|39200.9|39180.9|0
1655894420000|2022-06-22 10:40:20|39200.7|39180.7|39198.4|39178.4|39200.7|39180.7|39198.4|39178.4|0
1655894430000|2022-06-22 10:40:30|39200.9|39180.9|39200.9|39180.9|39200.9|39180.9|39200.9|39180.9|0
1655894450000|2022-06-22 10:40:50|39198.4|39178.4|39208.4|39188.4|39208.4|39188.4|39198.4|39178.4|12
1655894460000|2022-06-22 10:41:00|39208.2|39188.2|39210.9|39190.9|39213.2|39193.2|39208.2|39188.2|1
1655894470000|2022-06-22 10:41:10|39213.2|39193.2|39215.5|39195.5|39215.5|39195.5|39213.2|39193.2|0
1655894490000|2022-06-22 10:41:30|39218.2|39198.2|39215.9|39195.9|39218.2|39198.2|39215.9|39195.9|10
1655894500000|2022-06-22 10:41:40|39215.7|39195.7|39215.7|39195.7|39215.7|39195.7|39215.7|39195.7|1
1655894510000|2022-06-22 10:41:50|39215.3|39195.3|39213.4|39193.4|39215.3|39195.3|39213|39193|2
1655894520000|2022-06-22 10:42:00|39215.7|39195.7|39213.4|39193.4|39215.7|39195.7|39213.4|39193.4|1
1655894530000|2022-06-22 10:42:10|39213.2|39193.2|39213.4|39193.4|39213.4|39193.4|39210.9|39190.9|0
1655894540000|2022-06-22 10:42:20|39210.9|39190.9|39213.4|39193.4|39215.7|39195.7|39210.9|39190.9|0
1655894550000|2022-06-22 10:42:30|39215.7|39195.7|39213.4|39193.4|39215.7|39195.7|39213.4|39193.4|0
1655894560000|2022-06-22 10:42:40|39213.2|39193.2|39213.4|39193.4|39215.7|39195.7|39213.2|39193.2|0
1655894570000|2022-06-22 10:42:50|39215.7|39195.7|39213.4|39193.4|39215.7|39195.7|39213.4|39193.4|1
1655894580000|2022-06-22 10:43:00|39218|39198|39215.7|39195.7|39218|39198|39215.7|39195.7|1
1655894590000|2022-06-22 10:43:10|39213.4|39193.4|39218|39198|39218.2|39198.2|39213.4|39193.4|0
1655894600000|2022-06-22 10:43:20|39215.7|39195.7|39215.7|39195.7|39218|39198|39215.7|39195.7|0
1655894610000|2022-06-22 10:43:30|39218|39198|39215.7|39195.7|39218|39198|39215.7|39195.7|0
1655894620000|2022-06-22 10:43:40|39218|39198|39215.7|39195.7|39218|39198|39215.7|39195.7|1
1655894630000|2022-06-22 10:43:50|39218|39198|39218.5|39198.5|39218.7|39198.7|39218|39198|3
1655894640000|2022-06-22 10:44:00|39218.7|39198.7|39221|39201|39221|39201|39218.5|39198.5|1
1655894650000|2022-06-22 10:44:10|39220.9|39200.9|39220.7|39200.7|39220.9|39200.9|39220.7|39200.7|0
1655894660000|2022-06-22 10:44:20|39218.4|39198.4|39218.4|39198.4|39220.7|39200.7|39218.4|39198.4|0
1655894670000|2022-06-22 10:44:30|39220.7|39200.7|39218.4|39198.4|39221|39201|39218.4|39198.4|0
1655894690000|2022-06-22 10:44:50|39218.2|39198.2|39215.7|39195.7|39218.2|39198.2|39215.7|39195.7|9
1655894700000|2022-06-22 10:45:00|39215.5|39195.5|39210.7|39190.7|39215.7|39195.7|39210.7|39190.7|2
1655894710000|2022-06-22 10:45:10|39213|39193|39213.4|39193.4|39213.4|39193.4|39213|39193|3
1655894720000|2022-06-22 10:45:20|39213.5|39193.5|39215.9|39195.9|39215.9|39195.9|39213.5|39193.5|0
1655894730000|2022-06-22 10:45:30|39216|39196|39218.4|39198.4|39218.4|39198.4|39215.9|39195.9|0
1655894740000|2022-06-22 10:45:40|39223.5|39203.5|39230.9|39210.9|39230.9|39210.9|39223.5|39203.5|8
1655894750000|2022-06-22 10:45:50|39233.4|39213.4|39231|39211|39233.4|39213.4|39230.9|39210.9|4
1655894760000|2022-06-22 10:46:00|39233.4|39213.4|39228.4|39208.4|39233.4|39213.4|39228.4|39208.4|11
1655894770000|2022-06-22 10:46:10|39228.2|39208.2|39225.9|39205.9|39228.2|39208.2|39225.9|39205.9|7
1655894780000|2022-06-22 10:46:20|39226|39206|39225.9|39205.9|39228.4|39208.4|39225.9|39205.9|0
1655894790000|2022-06-22 10:46:30|39228.4|39208.4|39225.9|39205.9|39228.4|39208.4|39225.9|39205.9|1
1655894800000|2022-06-22 10:46:40|39228.4|39208.4|39225.9|39205.9|39228.4|39208.4|39225.9|39205.9|0
1655894810000|2022-06-22 10:46:50|39226.1|39206.1|39223.4|39203.4|39228.4|39208.4|39223.4|39203.4|0
1655894820000|2022-06-22 10:47:00|39220.9|39200.9|39220.9|39200.9|39220.9|39200.9|39220.9|39200.9|59
1655894830000|2022-06-22 10:47:10|||||||||1
1655894840000|2022-06-22 10:47:20|39218.4|39198.4|39218.4|39198.4|39218.4|39198.4|39218.4|39198.4|3
1655894860000|2022-06-22 10:47:40|39220.7|39200.7|39213.4|39193.4|39220.9|39200.9|39213.4|39193.4|9
1655894870000|2022-06-22 10:47:50|39213.2|39193.2|39213.4|39193.4|39213.4|39193.4|39213.2|39193.2|2
1655894880000|2022-06-22 10:48:00|39215.9|39195.9|39223.6|39203.6|39223.6|39203.6|39215.7|39195.7|22
1655894890000|2022-06-22 10:48:10|39225.9|39205.9|39228.6|39208.6|39228.6|39208.6|39223.6|39203.6|8
1655894900000|2022-06-22 10:48:20|39233.6|39213.6|39246.4|39226.4|39246.4|39226.4|39233.6|39213.6|24
1655894910000|2022-06-22 10:48:30|39248.7|39228.7|39248.4|39228.4|39251.1|39231.1|39248.4|39228.4|0
1655894920000|2022-06-22 10:48:40|39246.1|39226.1|39248.6|39228.6|39251.1|39231.1|39246.1|39226.1|5
1655894930000|2022-06-22 10:48:50|39248.4|39228.4|39248.7|39228.7|39248.7|39228.7|39246.1|39226.1|5
1655894940000|2022-06-22 10:49:00|39251.1|39231.1|39246.2|39226.2|39251.1|39231.1|39246.2|39226.2|4
1655894950000|2022-06-22 10:49:10|39243.9|39223.9|39243.6|39223.6|39246.2|39226.2|39243.4|39223.4|3
1655894960000|2022-06-22 10:49:20|39243.4|39223.4|39238.6|39218.6|39243.6|39223.6|39238.6|39218.6|1
1655894970000|2022-06-22 10:49:30|39236.2|39216.2|39236.1|39216.1|39238.6|39218.6|39236.1|39216.1|10
1655894980000|2022-06-22 10:49:40|39238.6|39218.6|39238.6|39218.6|39238.6|39218.6|39236.1|39216.1|0
1655894990000|2022-06-22 10:49:50|39236.1|39216.1|39236.1|39216.1|39236.1|39216.1|39236.1|39216.1|0
1655895000000|2022-06-22 10:50:00|39233.7|39213.7|39233.7|39213.7|39236.2|39216.2|39233.7|39213.7|1
1655895010000|2022-06-22 10:50:10|39233.9|39213.9|39233.9|39213.9|39233.9|39213.9|39233.9|39213.9|4
1655895020000|2022-06-22 10:50:20|39243.7|39223.7|39246.2|39226.2|39246.2|39226.2|39243.7|39223.7|2
1655895030000|2022-06-22 10:50:30|39246.4|39226.4|39243.7|39223.7|39246.4|39226.4|39243.7|39223.7|2
1655895040000|2022-06-22 10:50:40|39248.7|39228.7|39248.7|39228.7|39248.7|39228.7|39248.7|39228.7|1
1655895050000|2022-06-22 10:50:50|39248.4|39228.4|39248.4|39228.4|39248.4|39228.4|39246.1|39226.1|4
1655895060000|2022-06-22 10:51:00|39243.6|39223.6|39241.2|39221.2|39243.6|39223.6|39241.1|39221.1|2
1655895070000|2022-06-22 10:51:10|39241.1|39221.1|39241.1|39221.1|39243.6|39223.6|39241.1|39221.1|4
1655895080000|2022-06-22 10:51:20|||||||||3
1655895100000|2022-06-22 10:51:40|39243.6|39223.6|39238.7|39218.7|39243.6|39223.6|39238.7|39218.7|0
1655895110000|2022-06-22 10:51:50|39238.9|39218.9|39248.7|39228.7|39248.7|39228.7|39238.9|39218.9|9
1655895120000|2022-06-22 10:52:00|39251.1|39231.1|39251.2|39231.2|39253.6|39233.6|39251.1|39231.1|1
1655895130000|2022-06-22 10:52:10|39253.7|39233.7|39253.9|39233.9|39253.9|39233.9|39253.7|39233.7|7
1655895140000|2022-06-22 10:52:20|39256.2|39236.2|39258.9|39238.9|39258.9|39238.9|39253.9|39233.9|5
1655895150000|2022-06-22 10:52:30|39258.7|39238.7|39258.9|39238.9|39259.1|39239.1|39258.7|39238.7|1
1655895160000|2022-06-22 10:52:40|39259.1|39239.1|39264.1|39244.1|39264.1|39244.1|39259.1|39239.1|5
1655895170000|2022-06-22 10:52:50|39263.9|39243.9|39264.1|39244.1|39264.1|39244.1|39263.7|39243.7|2
1655895180000|2022-06-22 10:53:00|39263.7|39243.7|39264.1|39244.1|39264.1|39244.1|39263.7|39243.7|2
1655895190000|2022-06-22 10:53:10|39263.7|39243.7|39263.7|39243.7|39263.7|39243.7|39263.7|39243.7|1
1655895200000|2022-06-22 10:53:20|39261.1|39241.1|39261.1|39241.1|39261.1|39241.1|39261.1|39241.1|1
1655895210000|2022-06-22 10:53:30|39261.2|39241.2|39286.4|39266.4|39286.4|39266.4|39261.2|39241.2|15
1655895220000|2022-06-22 10:53:40|39286.2|39266.2|39279.1|39259.1|39286.2|39266.2|39279.1|39259.1|12
1655895230000|2022-06-22 10:53:50|39269.3|39249.3|39264.1|39244.1|39269.3|39249.3|39264.1|39244.1|6
1655895240000|2022-06-22 10:54:00|39261.4|39241.4|39256.4|39236.4|39261.4|39241.4|39256.4|39236.4|2
1655895250000|2022-06-22 10:54:10|39253.9|39233.9|39246.6|39226.6|39254.1|39234.1|39246.6|39226.6|24
1655895260000|2022-06-22 10:54:20|39244.1|39224.1|39241.6|39221.6|39244.1|39224.1|39241.6|39221.6|1
1655895270000|2022-06-22 10:54:30|39239.3|39219.3|39247.2|39227.2|39247.2|39227.2|39239.3|39219.3|5
1655895280000|2022-06-22 10:54:40|39247|39227|39246.8|39226.8|39249.3|39229.3|39246.8|39226.8|3
1655895290000|2022-06-22 10:54:50|39244.1|39224.1|39244.1|39224.1|39244.1|39224.1|39244.1|39224.1|1
1655895300000|2022-06-22 10:55:00|39244.3|39224.3|39244.5|39224.5|39244.5|39224.5|39244.3|39224.3|7
1655895310000|2022-06-22 10:55:10|39247.2|39227.2|39249.1|39229.1|39252|39232|39247.2|39227.2|4
1655895320000|2022-06-22 10:55:20|39249.3|39229.3|39264.5|39244.5|39264.5|39244.5|39249.3|39229.3|11
1655895330000|2022-06-22 10:55:30|39266.8|39246.8|39252.2|39232.2|39266.8|39246.8|39252.2|39232.2|6
1655895340000|2022-06-22 10:55:40|39249.5|39229.5|39249.5|39229.5|39249.5|39229.5|39249.5|39229.5|0
1655895350000|2022-06-22 10:55:50|39249.1|39229.1|39246.8|39226.8|39249.1|39229.1|39246.8|39226.8|1
1655895360000|2022-06-22 10:56:00|39247|39227|39249.5|39229.5|39249.5|39229.5|39247|39227|0
1655895370000|2022-06-22 10:56:10|39246.8|39226.8|39249.5|39229.5|39249.5|39229.5|39246.8|39226.8|1
1655895380000|2022-06-22 10:56:20|39249.3|39229.3|39251.6|39231.6|39254.5|39234.5|39246.8|39226.8|6
1655895390000|2022-06-22 10:56:30|39246.8|39226.8|39239.3|39219.3|39246.8|39226.8|39239.3|39219.3|4
1655895400000|2022-06-22 10:56:40|39239.1|39219.1|39223.9|39203.9|39239.1|39219.1|39223.9|39203.9|3
1655895410000|2022-06-22 10:56:50|39223.7|39203.7|39221.4|39201.4|39224.1|39204.1|39221.4|39201.4|3
1655895420000|2022-06-22 10:57:00|39219.1|39199.1|39219.1|39199.1|39219.3|39199.3|39219.1|39199.1|1
1655895430000|2022-06-22 10:57:10|39216.8|39196.8|39216.8|39196.8|39216.8|39196.8|39216.4|39196.4|0
1655895440000|2022-06-22 10:57:20|39216.6|39196.6|39219.1|39199.1|39219.1|39199.1|39216.6|39196.6|0
1655895450000|2022-06-22 10:57:30|||||||||1
1655895460000|2022-06-22 10:57:40|||||||||2
1655895470000|2022-06-22 10:57:50|||||||||2
1655895480000|2022-06-22 10:58:00|39219.3|39199.3|39217|39197|39219.3|39199.3|39217|39197|4
1655895490000|2022-06-22 10:58:10|39214.7|39194.7|39211.8|39191.8|39214.7|39194.7|39211.8|39191.8|2
1655895500000|2022-06-22 10:58:20|39211.6|39191.6|39211.8|39191.8|39211.8|39191.8|39209.3|39189.3|0
1655895510000|2022-06-22 10:58:30|39209.5|39189.5|39209.5|39189.5|39209.5|39189.5|39209.5|39189.5|2
1655895520000|2022-06-22 10:58:40|39209.7|39189.7|39219.3|39199.3|39219.3|39199.3|39209.5|39189.5|6
1655895540000|2022-06-22 10:59:00|39219.5|39199.5|39214.5|39194.5|39219.5|39199.5|39214.5|39194.5|0
1655895550000|2022-06-22 10:59:10|39214.3|39194.3|39206.8|39186.8|39214.3|39194.3|39206.6|39186.6|6
1655895560000|2022-06-22 10:59:20|39208.9|39188.9|39216.4|39196.4|39216.4|39196.4|39204.1|39184.1|6
1655895570000|2022-06-22 10:59:30|39214.1|39194.1|39219.1|39199.1|39219.1|39199.1|39214.1|39194.1|6
1655895580000|2022-06-22 10:59:40|39216.8|39196.8|39219.1|39199.1|39219.1|39199.1|39214.1|39194.1|1
1655895590000|2022-06-22 10:59:50|39216.8|39196.8|39214.5|39194.5|39219.1|39199.1|39214.3|39194.3|1
1655895600000|2022-06-22 11:00:00|39219.3|39199.3|39226.8|39206.8|39229.3|39209.3|39219.3|39199.3|0
1655895610000|2022-06-22 11:00:10|39224.5|39204.5|39219.1|39199.1|39224.5|39204.5|39216.8|39196.8|10
1655895620000|2022-06-22 11:00:20|39219.3|39199.3|39219.5|39199.5|39221.6|39201.6|39219.1|39199.1|0
1655895630000|2022-06-22 11:00:30|39221.8|39201.8|39226.8|39206.8|39226.8|39206.8|39219.1|39199.1|1
1655895640000|2022-06-22 11:00:40|39223.8|39203.8|39209.5|39189.5|39223.8|39203.8|39209.5|39189.5|3
1655895650000|2022-06-22 11:00:50|39209.3|39189.3|39214.1|39194.1|39214.1|39194.1|39209.1|39189.1|8
1655895680000|2022-06-22 11:01:20|39214.3|39194.3|39214.1|39194.1|39214.3|39194.3|39214.1|39194.1|0
1655895690000|2022-06-22 11:01:30|39214.3|39194.3|39219.1|39199.1|39219.3|39199.3|39214.3|39194.3|6
1655895700000|2022-06-22 11:01:40|39219.3|39199.3|39219.3|39199.3|39219.5|39199.5|39219.1|39199.1|0
1655895710000|2022-06-22 11:01:50|39219.1|39199.1|39219.3|39199.3|39219.5|39199.5|39219.1|39199.1|0
1655895720000|2022-06-22 11:02:00|39219.5|39199.5|39214.5|39194.5|39219.5|39199.5|39214.5|39194.5|0
1655895730000|2022-06-22 11:02:10|39212.2|39192.2|39211.4|39191.4|39212.2|39192.2|39211.4|39191.4|0
1655895740000|2022-06-22 11:02:20|39211.3|39191.3|39209.1|39189.1|39211.3|39191.3|39208.9|39188.9|3
1655895750000|2022-06-22 11:02:30|39211.8|39191.8|39216.6|39196.6|39216.6|39196.6|39211.8|39191.8|0
1655895760000|2022-06-22 11:02:40|39214.3|39194.3|39231.6|39211.6|39231.6|39211.6|39214.3|39194.3|2
1655895770000|2022-06-22 11:02:50|39231.8|39211.8|39224.3|39204.3|39234.1|39214.1|39224.1|39204.1|4
1655895780000|2022-06-22 11:03:00|39224.5|39204.5|39224.3|39204.3|39226.8|39206.8|39224.1|39204.1|5
1655895790000|2022-06-22 11:03:10|39224.1|39204.1|39224.3|39204.3|39231.4|39211.4|39224.1|39204.1|2
1655895800000|2022-06-22 11:03:20|39224.5|39204.5|39229.3|39209.3|39231.6|39211.6|39224.5|39204.5|1
1655895810000|2022-06-22 11:03:30|39231.6|39211.6|39236.8|39216.8|39236.8|39216.8|39231.6|39211.6|0
1655895820000|2022-06-22 11:03:40|39237|39217|39236.8|39216.8|39237|39217|39236.8|39216.8|0
1655895830000|2022-06-22 11:03:50|39237|39217|39251.4|39231.4|39251.4|39231.4|39236.8|39216.8|12
1655895840000|2022-06-22 11:04:00|39251.6|39231.6|39244.1|39224.1|39251.6|39231.6|39244.1|39224.1|9
1655895850000|2022-06-22 11:04:10|39246.6|39226.6|39241.6|39221.6|39246.6|39226.6|39241.6|39221.6|1
1655895860000|2022-06-22 11:04:20|39236.6|39216.6|39239.3|39219.3|39239.3|39219.3|39236.6|39216.6|0
1655895870000|2022-06-22 11:04:30|39239.1|39219.1|39234.1|39214.1|39239.1|39219.1|39234.1|39214.1|7
1655895880000|2022-06-22 11:04:40|39231.6|39211.6|39224.1|39204.1|39231.6|39211.6|39224.1|39204.1|5
1655895890000|2022-06-22 11:04:50|39224.3|39204.3|39219.1|39199.1|39224.3|39204.3|39216.8|39196.8|2
1655895900000|2022-06-22 11:05:00|39219.3|39199.3|39221.8|39201.8|39221.8|39201.8|39216.8|39196.8|5
1655895910000|2022-06-22 11:05:10|39222|39202|39221.6|39201.6|39222.2|39202.2|39221.6|39201.6|4
1655895920000|2022-06-22 11:05:20|39223.9|39203.9|39224.1|39204.1|39224.1|39204.1|39223.8|39203.8|1
1655895930000|2022-06-22 11:05:30|39224.3|39204.3|39224.1|39204.1|39224.3|39204.3|39224.1|39204.1|0
1655895940000|2022-06-22 11:05:40|39224.3|39204.3|39229.1|39209.1|39229.3|39209.3|39224.1|39204.1|1
1655895950000|2022-06-22 11:05:50|39231.8|39211.8|39231.6|39211.6|39234.1|39214.1|39231.6|39211.6|1
1655895960000|2022-06-22 11:06:00|39229.1|39209.1|39228.9|39208.9|39229.1|39209.1|39228.9|39208.9|2
1655895970000|2022-06-22 11:06:10|39226.4|39206.4|39221.4|39201.4|39226.4|39206.4|39221.4|39201.4|0
1655895980000|2022-06-22 11:06:20|39219.1|39199.1|39219.1|39199.1|39219.1|39199.1|39219.1|39199.1|1
1655895990000|2022-06-22 11:06:30|39219.3|39199.3|39219.3|39199.3|39219.3|39199.3|39219.3|39199.3|5
1655896000000|2022-06-22 11:06:40|39219.1|39199.1|39219.1|39199.1|39219.1|39199.1|39216.6|39196.6|2
1655896030000|2022-06-22 11:07:10|39216.8|39196.8|39219.3|39199.3|39219.3|39199.3|39216.8|39196.8|0
1655896040000|2022-06-22 11:07:20|39219.5|39199.5|39216.8|39196.8|39219.5|39199.5|39216.8|39196.8|3
1655896050000|2022-06-22 11:07:30|39216.6|39196.6|39216.4|39196.4|39216.6|39196.6|39216.3|39196.3|2
1655896060000|2022-06-22 11:07:40|39216.3|39196.3|39216.3|39196.3|39216.3|39196.3|39216.3|39196.3|5
1655896070000|2022-06-22 11:07:50|39216.4|39196.4|39209.1|39189.1|39216.4|39196.4|39208.8|39188.8|3
1655896080000|2022-06-22 11:08:00|39209.3|39189.3|39209.1|39189.1|39214.1|39194.1|39209.1|39189.1|1
1655896090000|2022-06-22 11:08:10|39206.8|39186.8|39199.3|39179.3|39206.8|39186.8|39199.3|39179.3|4
1655896100000|2022-06-22 11:08:20|39197|39177|39199.1|39179.1|39199.5|39179.5|39197|39177|0
1655896110000|2022-06-22 11:08:30|39199.3|39179.3|39199.1|39179.1|39199.5|39179.5|39199.1|39179.1|0
1655896120000|2022-06-22 11:08:40|39199.3|39179.3|39201.8|39181.8|39201.8|39181.8|39199.1|39179.1|3
1655896130000|2022-06-22 11:08:50|39204.5|39184.5|39206.8|39186.8|39206.8|39186.8|39204.5|39184.5|1
1655896140000|2022-06-22 11:09:00|39209.1|39189.1|39209.3|39189.3|39209.3|39189.3|39206.8|39186.8|0
1655896150000|2022-06-22 11:09:10|39209.1|39189.1|39229.1|39209.1|39234.1|39214.1|39209.1|39189.1|4
1655896160000|2022-06-22 11:09:20|39231.8|39211.8|39232|39212|39232|39212|39229.1|39209.1|3
1655896170000|2022-06-22 11:09:30|39229.5|39209.5|39229.3|39209.3|39231.8|39211.8|39229.3|39209.3|1
1655896180000|2022-06-22 11:09:40|39229.5|39209.5|39227|39207|39231.8|39211.8|39224.5|39204.5|7
1655896190000|2022-06-22 11:09:50|39226.8|39206.8|39229.5|39209.5|39229.5|39209.5|39224.5|39204.5|2
1655896200000|2022-06-22 11:10:00|39227|39207|39232|39212|39232|39212|39227|39207|3
1655896210000|2022-06-22 11:10:10|39232.2|39212.2|39247.2|39227.2|39247.2|39227.2|39232.2|39212.2|5
1655896220000|2022-06-22 11:10:20|39269.1|39249.1|39271.6|39251.6|39279.5|39259.5|39266.8|39246.8|20
1655896230000|2022-06-22 11:10:30|39269.3|39249.3|39271.8|39251.8|39271.8|39251.8|39269.3|39249.3|0
1655896240000|2022-06-22 11:10:40|39274.1|39254.1|39264.5|39244.5|39274.1|39254.1|39264.1|39244.1|5
1655896250000|2022-06-22 11:10:50|39264.1|39244.1|39289.5|39269.5|39291.8|39271.8|39264.1|39244.1|24
1655896260000|2022-06-22 11:11:00|39289.7|39269.7|39297.2|39277.2|39297.2|39277.2|39289.5|39269.5|11
1655896270000|2022-06-22 11:11:10|39297|39277|39284.5|39264.5|39297|39277|39284.5|39264.5|1
1655896280000|2022-06-22 11:11:20|39284.3|39264.3|39279.3|39259.3|39284.5|39264.5|39279.3|39259.3|4
1655896290000|2022-06-22 11:11:30|39279.5|39259.5|39284.9|39264.9|39284.9|39264.9|39279.5|39259.5|2
1655896300000|2022-06-22 11:11:40|39284.7|39264.7|39282.2|39262.2|39284.7|39264.7|39282.2|39262.2|5
1655896310000|2022-06-22 11:11:50|39284.5|39264.5|39277|39257|39284.5|39264.5|39277|39257|3
1655896320000|2022-06-22 11:12:00|39279.5|39259.5|39284.5|39264.5|39284.5|39264.5|39279.5|39259.5|2
1655896330000|2022-06-22 11:12:10|39282.2|39262.2|39279.5|39259.5|39282.2|39262.2|39279.5|39259.5|3
1655896340000|2022-06-22 11:12:20|39279.7|39259.7|39279.5|39259.5|39279.9|39259.9|39277.4|39257.4|0
1655896350000|2022-06-22 11:12:30|39272.2|39252.2|39269.9|39249.9|39272.2|39252.2|39267.4|39247.4|1
1655896360000|2022-06-22 11:12:40|39267.2|39247.2|39267.2|39247.2|39267.2|39247.2|39267.2|39247.2|6
1655896370000|2022-06-22 11:12:50|39266.8|39246.8|39259.9|39239.9|39267.2|39247.2|39259.9|39239.9|3
1655896380000|2022-06-22 11:13:00|39259.7|39239.7|39254.7|39234.7|39259.7|39239.7|39252.2|39232.2|1
1655896390000|2022-06-22 11:13:10|39252.2|39232.2|39252.2|39232.2|39254.9|39234.9|39252.2|39232.2|0
1655896400000|2022-06-22 11:13:20|39252.4|39232.4|39254.9|39234.9|39254.9|39234.9|39252.4|39232.4|3
1655896410000|2022-06-22 11:13:30|39252.4|39232.4|39252.4|39232.4|39252.4|39232.4|39252.4|39232.4|0
1655896420000|2022-06-22 11:13:40|39252.2|39232.2|39252|39232|39252.2|39232.2|39252|39232|5
1655896430000|2022-06-22 11:13:50|39249.7|39229.7|39249.9|39229.9|39249.9|39229.9|39249.7|39229.7|0
1655896440000|2022-06-22 11:14:00|39252.4|39232.4|39249.9|39229.9|39252.4|39232.4|39249.7|39229.7|0
1655896450000|2022-06-22 11:14:10|39249.5|39229.5|39247.2|39227.2|39252.4|39232.4|39247.2|39227.2|6
1655896460000|2022-06-22 11:14:20|39244.7|39224.7|39244.7|39224.7|39244.7|39224.7|39240|39220|4
1655896470000|2022-06-22 11:14:30|39244.5|39224.5|39247.2|39227.2|39247.2|39227.2|39244.5|39224.5|1
1655896480000|2022-06-22 11:14:40|39244.9|39224.9|39254.9|39234.9|39254.9|39234.9|39244.9|39224.9|3
1655896490000|2022-06-22 11:14:50|39254.7|39234.7|39247|39227|39254.7|39234.7|39244.5|39224.5|4
1655896500000|2022-06-22 11:15:00|39244.7|39224.7|39249.9|39229.9|39252.4|39232.4|39244.5|39224.5|3
1655896510000|2022-06-22 11:15:10|39252.2|39232.2|39254.9|39234.9|39257|39237|39252.2|39232.2|4
1655896520000|2022-06-22 11:15:20|39254.7|39234.7|39252.4|39232.4|39254.7|39234.7|39250|39230|2
1655896530000|2022-06-22 11:15:30|39254.7|39234.7|39257.4|39237.4|39257.4|39237.4|39252.2|39232.2|2
1655896540000|2022-06-22 11:15:40|39257.5|39237.5|39257.4|39237.4|39259.9|39239.9|39257.4|39237.4|0
1655896550000|2022-06-22 11:15:50|39257.5|39237.5|39257.5|39237.5|39257.5|39237.5|39257.5|39237.5|0
1655896560000|2022-06-22 11:16:00|39259.9|39239.9|39264.9|39244.9|39264.9|39244.9|39259.9|39239.9|11
1655896570000|2022-06-22 11:16:10|39267.4|39247.4|39279.7|39259.7|39282.2|39262.2|39267.4|39247.4|2
1655896580000|2022-06-22 11:16:20|39279.9|39259.9|39284.9|39264.9|39284.9|39264.9|39279.9|39259.9|8
1655896590000|2022-06-22 11:16:30|39287.4|39267.4|39289.9|39269.9|39289.9|39269.9|39287.4|39267.4|1
1655896600000|2022-06-22 11:16:40|39287.4|39267.4|39287|39267|39287.4|39267.4|39284.7|39264.7|3
1655896610000|2022-06-22 11:16:50|39287.2|39267.2|39291.8|39271.8|39291.8|39271.8|39287.2|39267.2|0
1655896620000|2022-06-22 11:17:00|39294.1|39274.1|39287.2|39267.2|39294.1|39274.1|39287.2|39267.2|3
1655896630000|2022-06-22 11:17:10|39287|39267|39274.5|39254.5|39287|39267|39274.5|39254.5|9
1655896640000|2022-06-22 11:17:20|39276.8|39256.8|39277.2|39257.2|39279.5|39259.5|39276.8|39256.8|2
1655896650000|2022-06-22 11:17:30|39274.7|39254.7|39277|39257|39277|39257|39274.5|39254.5|2
1655896660000|2022-06-22 11:17:40|39274.7|39254.7|39282.2|39262.2|39282.2|39262.2|39274.7|39254.7|6
1655896670000|2022-06-22 11:17:50|39284.5|39264.5|39284.9|39264.9|39286.8|39266.8|39282.2|39262.2|1
1655896680000|2022-06-22 11:18:00|39290.1|39270.1|39269.9|39249.9|39290.1|39270.1|39267.4|39247.4|26
1655896690000|2022-06-22 11:18:10|39267.6|39247.6|39267.6|39247.6|39269.9|39249.9|39267.6|39247.6|1
1655896700000|2022-06-22 11:18:20|39269.9|39249.9|39262.4|39242.4|39269.9|39249.9|39262.4|39242.4|6
1655896710000|2022-06-22 11:18:30|39259.9|39239.9|39262.4|39242.4|39262.4|39242.4|39259.9|39239.9|4
1655896720000|2022-06-22 11:18:40|39262.6|39242.6|39264.7|39244.7|39264.9|39244.9|39262.4|39242.4|1
1655896730000|2022-06-22 11:18:50|39262.6|39242.6|39262.6|39242.6|39264.9|39244.9|39259.9|39239.9|4
1655896740000|2022-06-22 11:19:00|39264.9|39244.9|39235.1|39215.1|39264.9|39244.9|39230.2|39210.2|12
1655896750000|2022-06-22 11:19:10|39235.2|39215.2|39235.2|39215.2|39237.6|39217.6|39235.2|39215.2|2
1655896760000|2022-06-22 11:19:20|39237.6|39217.6|39240.1|39220.1|39240.2|39220.2|39237.6|39217.6|3
1655896770000|2022-06-22 11:19:30|39240.2|39220.2|39255.2|39235.2|39255.2|39235.2|39240.1|39220.1|7
1655896780000|2022-06-22 11:19:40|39257.6|39237.6|39260.2|39240.2|39262.7|39242.7|39255.2|39235.2|2
1655896790000|2022-06-22 11:19:50|39260.4|39240.4|39265.2|39245.2|39270.2|39250.2|39260.4|39240.4|2
1655896800000|2022-06-22 11:20:00|39267.7|39247.7|39267.7|39247.7|39267.7|39247.7|39267.7|39247.7|2
1655896810000|2022-06-22 11:20:10|39265.2|39245.2|39265.2|39245.2|39265.2|39245.2|39265.2|39245.2|1
1655896820000|2022-06-22 11:20:20|39265.1|39245.1|39267.7|39247.7|39267.7|39247.7|39265.1|39245.1|1
1655896830000|2022-06-22 11:20:30|39270.1|39250.1|39270.2|39250.2|39270.2|39250.2|39270.1|39250.1|1
1655896840000|2022-06-22 11:20:40|39272.7|39252.7|39275.2|39255.2|39275.4|39255.4|39272.7|39252.7|1
1655896860000|2022-06-22 11:21:00|39277.6|39257.6|39272.6|39252.6|39280.1|39260.1|39272.6|39252.6|5
1655896870000|2022-06-22 11:21:10|39270.2|39250.2|39270.2|39250.2|39275.2|39255.2|39270.2|39250.2|0
1655896880000|2022-06-22 11:21:20|39267.6|39247.6|39265.1|39245.1|39267.6|39247.6|39265.1|39245.1|5
1655896890000|2022-06-22 11:21:30|39262.6|39242.6|39257.6|39237.6|39262.6|39242.6|39254.9|39234.9|2
1655896900000|2022-06-22 11:21:40|39257.4|39237.4|39257.7|39237.7|39257.7|39237.7|39254.9|39234.9|15
1655896910000|2022-06-22 11:21:50|39257.9|39237.9|39257.7|39237.7|39257.9|39237.9|39257.7|39237.7|1
1655896920000|2022-06-22 11:22:00|39257.6|39237.6|39270.1|39250.1|39274.9|39254.9|39257.6|39237.6|3
1655896930000|2022-06-22 11:22:10|39267.6|39247.6|39265.2|39245.2|39267.6|39247.6|39265.2|39245.2|2
1655896940000|2022-06-22 11:22:20|||||||||2
1655896950000|2022-06-22 11:22:30|39270.2|39250.2|39272.7|39252.7|39272.7|39252.7|39270.2|39250.2|0
1655896960000|2022-06-22 11:22:40|39270.2|39250.2|39270.1|39250.1|39270.2|39250.2|39270.1|39250.1|2
1655896970000|2022-06-22 11:22:50|39270.2|39250.2|39267.6|39247.6|39270.2|39250.2|39267.6|39247.6|0
1655896980000|2022-06-22 11:23:00|39267.7|39247.7|39262.6|39242.6|39267.7|39247.7|39262.6|39242.6|4
1655896990000|2022-06-22 11:23:10|39257.6|39237.6|39257.6|39237.6|39257.6|39237.6|39257.4|39237.4|0
1655897000000|2022-06-22 11:23:20|39257.4|39237.4|39265.2|39245.2|39267.2|39247.2|39257.4|39237.4|6
1655897010000|2022-06-22 11:23:30|39265.1|39245.1|39265.2|39245.2|39265.2|39245.2|39264.9|39244.9|0
1655897030000|2022-06-22 11:23:50|39265.1|39245.1|39260.2|39240.2|39265.1|39245.1|39260.2|39240.2|2
1655897040000|2022-06-22 11:24:00|39257.9|39237.9|39252.6|39232.6|39260.2|39240.2|39252.6|39232.6|6
1655897050000|2022-06-22 11:24:10|39252.4|39232.4|39252.4|39232.4|39252.4|39232.4|39252.4|39232.4|0
1655897060000|2022-06-22 11:24:20|39247.6|39227.6|39242.4|39222.4|39247.6|39227.6|39242.4|39222.4|8
1655897070000|2022-06-22 11:24:30|39242.6|39222.6|39242.7|39222.7|39242.7|39222.7|39242.4|39222.4|11
1655897080000|2022-06-22 11:24:40|39242.6|39222.6|39240.2|39220.2|39242.6|39222.6|39240.2|39220.2|4
1655897090000|2022-06-22 11:24:50|39240.1|39220.1|39239.9|39219.9|39240.1|39220.1|39239.9|39219.9|1
1655897100000|2022-06-22 11:25:00|39240.1|39220.1|39235.2|39215.2|39240.2|39220.2|39235.2|39215.2|1
1655897110000|2022-06-22 11:25:10|39235.1|39215.1|39237.6|39217.6|39237.7|39217.7|39235.1|39215.1|4
1655897120000|2022-06-22 11:25:20|39235.4|39215.4|39235.2|39215.2|39240.2|39220.2|39235.2|39215.2|4
1655897130000|2022-06-22 11:25:30|39235.1|39215.1|39227.6|39207.6|39235.2|39215.2|39227.6|39207.6|6
1655897140000|2022-06-22 11:25:40|39230.1|39210.1|39220.4|39200.4|39230.1|39210.1|39220.2|39200.2|11
1655897150000|2022-06-22 11:25:50|39220.2|39200.2|39220.2|39200.2|39222.6|39202.6|39220.2|39200.2|0
1655897160000|2022-06-22 11:26:00|39225.2|39205.2|39220.2|39200.2|39225.2|39205.2|39220.2|39200.2|5
1655897170000|2022-06-22 11:26:10|39222.6|39202.6|39225.2|39205.2|39225.2|39205.2|39222.6|39202.6|2
1655897180000|2022-06-22 11:26:20|39225.1|39205.1|39222.6|39202.6|39225.2|39205.2|39222.6|39202.6|0
1655897190000|2022-06-22 11:26:30|39225.1|39205.1|39225.2|39205.2|39225.2|39205.2|39225.1|39205.1|3
1655897200000|2022-06-22 11:26:40|39225.1|39205.1|39219.9|39199.9|39225.1|39205.1|39219.9|39199.9|3
1655897210000|2022-06-22 11:26:50|39217.6|39197.6|39220.2|39200.2|39220.2|39200.2|39212.6|39192.6|5
1655897230000|2022-06-22 11:27:10|39222.7|39202.7|39225.6|39205.6|39225.6|39205.6|39220.6|39200.6|17
1655897240000|2022-06-22 11:27:20|39227.9|39207.9|39235.4|39215.4|39235.4|39215.4|39227.9|39207.9|1
1655897250000|2022-06-22 11:27:30|||||||||1
1655897260000|2022-06-22 11:27:40|39237.9|39217.9|39237.9|39217.9|39237.9|39217.9|39237.9|39217.9|1
1655897270000|2022-06-22 11:27:50|39235.2|39215.2|39235.6|39215.6|39235.6|39215.6|39232.9|39212.9|1
1655897280000|2022-06-22 11:28:00|39235.4|39215.4|39243.1|39223.1|39243.1|39223.1|39230.6|39210.6|9
1655897290000|2022-06-22 11:28:10|39245.6|39225.6|39240.2|39220.2|39245.6|39225.6|39240.2|39220.2|3
1655897300000|2022-06-22 11:28:20|39240.4|39220.4|39240.6|39220.6|39243.1|39223.1|39240.4|39220.4|0
1655897310000|2022-06-22 11:28:30|39237.9|39217.9|39237.9|39217.9|39237.9|39217.9|39237.9|39217.9|0
1655897320000|2022-06-22 11:28:40|39240.6|39220.6|39240.6|39220.6|39240.6|39220.6|39240.6|39220.6|0
1655897330000|2022-06-22 11:28:50|39242.9|39222.9|39247.9|39227.9|39247.9|39227.9|39242.9|39222.9|0
1655897340000|2022-06-22 11:29:00|39248.1|39228.1|39240.6|39220.6|39250.6|39230.6|39240.6|39220.6|10
1655897350000|2022-06-22 11:29:10|39245.4|39225.4|39250.4|39230.4|39250.4|39230.4|39245.4|39225.4|12
1655897360000|2022-06-22 11:29:20|39250.6|39230.6|39265.6|39245.6|39267.9|39247.9|39250.6|39230.6|15
1655897370000|2022-06-22 11:29:30|39267.9|39247.9|39280.4|39260.4|39280.4|39260.4|39265.6|39245.6|10
1655897380000|2022-06-22 11:29:40|39280.6|39260.6|39275.6|39255.6|39285.4|39265.4|39275.6|39255.6|11
1655897390000|2022-06-22 11:29:50|39273.1|39253.1|39270.8|39250.8|39273.1|39253.1|39270.6|39250.6|42
1655897400000|2022-06-22 11:30:00|39271|39251|39273.3|39253.3|39283.3|39263.3|39271|39251|6
1655897410000|2022-06-22 11:30:10|39270.8|39250.8|39266|39246|39270.8|39250.8|39266|39246|1
1655897420000|2022-06-22 11:30:20|39268.3|39248.3|39261|39241|39268.3|39248.3|39261|39241|3
1655897430000|2022-06-22 11:30:30|39263.5|39243.5|39271|39251|39273.5|39253.5|39263.5|39243.5|3
1655897440000|2022-06-22 11:30:40|39273.3|39253.3|39281|39261|39281|39261|39273.3|39253.3|6
1655897450000|2022-06-22 11:30:50|39280.8|39260.8|39266|39246|39281|39261|39263.3|39243.3|4
1655897460000|2022-06-22 11:31:00|39263.3|39243.3|39228.3|39208.3|39265.8|39245.8|39226|39206|11
1655897470000|2022-06-22 11:31:10|39225.8|39205.8|39223.3|39203.3|39225.8|39205.8|39223.3|39203.3|3
1655897480000|2022-06-22 11:31:20|39221|39201|39226|39206|39226|39206|39221|39201|2
1655897490000|2022-06-22 11:31:30|39225.8|39205.8|39231|39211|39231|39211|39223.3|39203.3|1
1655897500000|2022-06-22 11:31:40|39233.5|39213.5|39241|39221|39241|39221|39231|39211|3
1655897510000|2022-06-22 11:31:50|39243.3|39223.3|39241|39221|39243.5|39223.5|39241|39221|1
1655897520000|2022-06-22 11:32:00|39240.8|39220.8|39221|39201|39240.8|39220.8|39220.8|39200.8|5
1655897530000|2022-06-22 11:32:10|39220.8|39200.8|39221|39201|39223.5|39203.5|39216|39196|1
1655897540000|2022-06-22 11:32:20|39218.3|39198.3|39216|39196|39221|39201|39216|39196|4
1655897560000|2022-06-22 11:32:40|39216.2|39196.2|39218.3|39198.3|39221|39201|39216.2|39196.2|4
1655897570000|2022-06-22 11:32:50|39218.5|39198.5|39218.5|39198.5|39218.5|39198.5|39218.5|39198.5|3
1655897580000|2022-06-22 11:33:00|39218.7|39198.7|39198.3|39178.3|39218.7|39198.7|39195.8|39175.8|16
1655897590000|2022-06-22 11:33:10|39195.8|39175.8|39198.3|39178.3|39198.3|39178.3|39195.8|39175.8|0
1655897600000|2022-06-22 11:33:20|39193.5|39173.5|39193.5|39173.5|39196|39176|39191.2|39171.2|27
1655897610000|2022-06-22 11:33:30|39196|39176|39196|39176|39196|39176|39195.8|39175.8|1
1655897620000|2022-06-22 11:33:40|39188.3|39168.3|39191|39171|39191|39171|39185.8|39165.8|16
1655897630000|2022-06-22 11:33:50|39193.3|39173.3|39206|39186|39206|39186|39193.3|39173.3|15
1655897640000|2022-06-22 11:34:00|39203.5|39183.5|39198.3|39178.3|39203.5|39183.5|39198.3|39178.3|3
1655897650000|2022-06-22 11:34:10|39196|39176|39193.3|39173.3|39201|39181|39193.3|39173.3|5
1655897660000|2022-06-22 11:34:20|39193.5|39173.5|39206.3|39186.3|39206.3|39186.3|39193.5|39173.5|13
1655897670000|2022-06-22 11:34:30|39211|39191|39206|39186|39213.3|39193.3|39206|39186|4
1655897680000|2022-06-22 11:34:40|39208.3|39188.3|39223.1|39203.1|39223.1|39203.1|39208.3|39188.3|4
1655897690000|2022-06-22 11:34:50|39220.6|39200.6|39225.6|39205.6|39225.6|39205.6|39218.3|39198.3|3
1655897700000|2022-06-22 11:35:00|39225.4|39205.4|39228.3|39208.3|39231|39211|39220.8|39200.8|8
1655897710000|2022-06-22 11:35:10|39226|39206|39228.3|39208.3|39230.8|39210.8|39225.8|39205.8|7
1655897720000|2022-06-22 11:35:20|39226|39206|39246|39226|39246|39226|39226|39206|16
1655897730000|2022-06-22 11:35:30|39248.3|39228.3|39245.8|39225.8|39248.5|39228.5|39245.8|39225.8|2
1655897740000|2022-06-22 11:35:40|39248.3|39228.3|39243.3|39223.3|39248.5|39228.5|39243.3|39223.3|5
1655897750000|2022-06-22 11:35:50|39245.6|39225.6|39245.8|39225.8|39245.8|39225.8|39243.3|39223.3|0
1655897760000|2022-06-22 11:36:00|39245.6|39225.6|39248.3|39228.3|39253.5|39233.5|39245.6|39225.6|19
1655897770000|2022-06-22 11:36:10|39250.6|39230.6|39241|39221|39250.6|39230.6|39241|39221|11
1655897780000|2022-06-22 11:36:20|39243.5|39223.5|39246|39226|39248.7|39228.7|39243.5|39223.5|6
1655897790000|2022-06-22 11:36:30|39245.8|39225.8|39243.3|39223.3|39245.8|39225.8|39241|39221|0
1655897800000|2022-06-22 11:36:40|39245.8|39225.8|39245.8|39225.8|39245.8|39225.8|39245.8|39225.8|1
1655897810000|2022-06-22 11:36:50|39245.6|39225.6|39241|39221|39245.6|39225.6|39240.6|39220.6|1
1655897820000|2022-06-22 11:37:00|39240.8|39220.8|39240.8|39220.8|39240.8|39220.8|39240.8|39220.8|0
1655897830000|2022-06-22 11:37:10|39241|39221|39250.4|39230.4|39250.8|39230.8|39241|39221|10
1655897840000|2022-06-22 11:37:20|39248.1|39228.1|39250.6|39230.6|39250.6|39230.6|39248.1|39228.1|3
1655897850000|2022-06-22 11:37:30|39250.4|39230.4|39253.1|39233.1|39253.1|39233.1|39248.1|39228.1|6
1655897860000|2022-06-22 11:37:40|39255.4|39235.4|39255.6|39235.6|39260.3|39240.3|39255.4|39235.4|3
1655897870000|2022-06-22 11:37:50|39255.4|39235.4|39255.4|39235.4|39255.4|39235.4|39252.9|39232.9|10
1655897880000|2022-06-22 11:38:00|39258.1|39238.1|39263.1|39243.1|39263.1|39243.1|39258.1|39238.1|2
1655897890000|2022-06-22 11:38:10|39265.4|39245.4|39267.9|39247.9|39267.9|39247.9|39265.4|39245.4|5
1655897900000|2022-06-22 11:38:20|39268.1|39248.1|39268.1|39248.1|39268.1|39248.1|39268.1|39248.1|3
1655897910000|2022-06-22 11:38:30|||||||||1
1655897920000|2022-06-22 11:38:40|39267.9|39247.9|39265.6|39245.6|39267.9|39247.9|39265.6|39245.6|2
1655897930000|2022-06-22 11:38:50|39265.4|39245.4|39265.4|39245.4|39265.4|39245.4|39265.3|39245.3|1
1655897940000|2022-06-22 11:39:00|39267.9|39247.9|39262.9|39242.9|39267.9|39247.9|39262.6|39242.6|5
1655897960000|2022-06-22 11:39:20|39260.6|39240.6|39257.9|39237.9|39265.3|39245.3|39255.8|39235.8|8
1655897970000|2022-06-22 11:39:30|39255.4|39235.4|39255.4|39235.4|39255.4|39235.4|39255.4|39235.4|2
1655897980000|2022-06-22 11:39:40|39252.9|39232.9|39255.3|39235.3|39255.4|39235.4|39252.9|39232.9|1
1655897990000|2022-06-22 11:39:50|39255.4|39235.4|39255.3|39235.3|39255.4|39235.4|39255.3|39235.3|0
1655898000000|2022-06-22 11:40:00|39255.4|39235.4|39245.4|39225.4|39255.6|39235.6|39245.3|39225.3|11
1655898010000|2022-06-22 11:40:10|39245.3|39225.3|39240.3|39220.3|39245.3|39225.3|39240.3|39220.3|4
1655898020000|2022-06-22 11:40:20|39237.9|39217.9|39238.1|39218.1|39238.1|39218.1|39237.9|39217.9|7
1655898030000|2022-06-22 11:40:30|39240.4|39220.4|39240.6|39220.6|39240.6|39220.6|39240.4|39220.4|2
1655898040000|2022-06-22 11:40:40|39240.4|39220.4|39240.4|39220.4|39240.4|39220.4|39240.4|39220.4|0
1655898050000|2022-06-22 11:40:50|39240.6|39220.6|39245.4|39225.4|39245.4|39225.4|39240.6|39220.6|2
1655898060000|2022-06-22 11:41:00|39245.6|39225.6|39245.6|39225.6|39245.6|39225.6|39245.6|39225.6|1
1655898070000|2022-06-22 11:41:10|39245.3|39225.3|39245.8|39225.8|39245.8|39225.8|39240.6|39220.6|5
1655898080000|2022-06-22 11:41:20|39245.6|39225.6|39245.4|39225.4|39245.6|39225.6|39245.4|39225.4|1
1655898090000|2022-06-22 11:41:30|39242.9|39222.9|39245.4|39225.4|39250.1|39230.1|39242.9|39222.9|2
1655898100000|2022-06-22 11:41:40|39245.6|39225.6|39245.3|39225.3|39247.9|39227.9|39245.3|39225.3|0
1655898110000|2022-06-22 11:41:50|39245.5|39225.5|39245.3|39225.3|39245.6|39225.6|39245.3|39225.3|0
1655898120000|2022-06-22 11:42:00|39240.3|39220.3|39240.3|39220.3|39240.3|39220.3|39237.8|39217.8|6
1655898130000|2022-06-22 11:42:10|39240.6|39220.6|39233|39213|39240.6|39220.6|39232.8|39212.8|11
1655898140000|2022-06-22 11:42:20|39235.6|39215.6|39235.6|39215.6|39238.1|39218.1|39235.6|39215.6|5
1655898150000|2022-06-22 11:42:30|39240.6|39220.6|39243|39223|39243|39223|39240.6|39220.6|4
1655898160000|2022-06-22 11:42:40|39240.5|39220.5|39235.6|39215.6|39240.5|39220.5|39233|39213|0
1655898170000|2022-06-22 11:42:50|39235.5|39215.5|39235.3|39215.3|39235.6|39215.6|39235.3|39215.3|1
1655898180000|2022-06-22 11:43:00|39235.5|39215.5|39235.5|39215.5|39235.6|39215.6|39235.5|39215.5|0
1655898190000|2022-06-22 11:43:10|39235.6|39215.6|39235.6|39215.6|39238.1|39218.1|39235.6|39215.6|7
1655898210000|2022-06-22 11:43:30|39235.5|39215.5|39233.1|39213.1|39235.6|39215.6|39233.1|39213.1|0
1655898230000|2022-06-22 11:43:50|39233|39213|39225.5|39205.5|39233|39213|39225.5|39205.5|8
1655898240000|2022-06-22 11:44:00|39225.6|39205.6|39228.1|39208.1|39230.5|39210.5|39225.6|39205.6|5
1655898250000|2022-06-22 11:44:10|39230.5|39210.5|39225.6|39205.6|39232.8|39212.8|39225.3|39205.3|10
1655898260000|2022-06-22 11:44:20|39225.5|39205.5|39225.5|39205.5|39225.6|39205.6|39225.5|39205.5|1
1655898270000|2022-06-22 11:44:30|39225.6|39205.6|39235.6|39215.6|39235.6|39215.6|39225.6|39205.6|3
1655898280000|2022-06-22 11:44:40|39235.5|39215.5|39230.6|39210.6|39235.6|39215.6|39230.6|39210.6|3
1655898290000|2022-06-22 11:44:50|39230.5|39210.5|39230.5|39210.5|39230.5|39210.5|39230.5|39210.5|1
1655898300000|2022-06-22 11:45:00|39230.3|39210.3|39232.8|39212.8|39232.8|39212.8|39230.3|39210.3|0
1655898320000|2022-06-22 11:45:20|39230.5|39210.5|39220.5|39200.5|39230.5|39210.5|39220.5|39200.5|8
1655898330000|2022-06-22 11:45:30|39222.8|39202.8|39225.6|39205.6|39228|39208|39222.8|39202.8|0
1655898340000|2022-06-22 11:45:40|39228.3|39208.3|39228.3|39208.3|39228.3|39208.3|39228.3|39208.3|2
1655898350000|2022-06-22 11:45:50|39230.6|39210.6|39225.1|39205.1|39233|39213|39225.1|39205.1|4
1655898360000|2022-06-22 11:46:00|39225.3|39205.3|39225.5|39205.5|39225.5|39205.5|39223.1|39203.1|2
1655898370000|2022-06-22 11:46:10|39225.3|39205.3|39225.3|39205.3|39225.3|39205.3|39225.3|39205.3|0
1655898380000|2022-06-22 11:46:20|39223|39203|39223|39203|39223|39203|39223|39203|0
1655898390000|2022-06-22 11:46:30|39215.6|39195.6|39215.6|39195.6|39215.6|39195.6|39215.6|39195.6|2
1655898400000|2022-06-22 11:46:40|39218.1|39198.1|39218.1|39198.1|39218.1|39198.1|39218.1|39198.1|1
1655898410000|2022-06-22 11:46:50|39218|39198|39215.5|39195.5|39218|39198|39215.5|39195.5|0
1655898420000|2022-06-22 11:47:00|39213.1|39193.1|39188.1|39168.1|39213.1|39193.1|39188.1|39168.1|6
1655898430000|2022-06-22 11:47:10|39190.5|39170.5|39193|39173|39193|39173|39190.5|39170.5|58
1655898440000|2022-06-22 11:47:20|39200.3|39180.3|39202.8|39182.8|39202.8|39182.8|39200.3|39180.3|4
1655898450000|2022-06-22 11:47:30|39200.3|39180.3|39202.8|39182.8|39202.8|39182.8|39200.3|39180.3|34
1655898460000|2022-06-22 11:47:40|39200.3|39180.3|39190.3|39170.3|39202.8|39182.8|39190.3|39170.3|6
1655898470000|2022-06-22 11:47:50|39187.8|39167.8|39190.3|39170.3|39190.3|39170.3|39187.8|39167.8|0
1655898480000|2022-06-22 11:48:00|39188|39168|39175.5|39155.5|39188|39168|39175.5|39155.5|9
1655898490000|2022-06-22 11:48:10|39174.9|39154.9|39165.3|39145.3|39174.9|39154.9|39165.1|39145.1|14
1655898500000|2022-06-22 11:48:20|39167.6|39147.6|39160.5|39140.5|39167.6|39147.6|39160.5|39140.5|3
1655898510000|2022-06-22 11:48:30|39165.3|39145.3|39165.3|39145.3|39165.3|39145.3|39165.3|39145.3|15
1655898520000|2022-06-22 11:48:40|39165.5|39145.5|39175.3|39155.3|39177.8|39157.8|39165.5|39145.5|6
1655898530000|2022-06-22 11:48:50|39172.8|39152.8|39172.8|39152.8|39172.8|39152.8|39172.8|39152.8|5
1655898540000|2022-06-22 11:49:00|39175.1|39155.1|39177.8|39157.8|39177.8|39157.8|39175.1|39155.1|7
1655898550000|2022-06-22 11:49:10|39177.6|39157.6|39167.8|39147.8|39177.6|39157.6|39167.8|39147.8|10
1655898560000|2022-06-22 11:49:20|39167.6|39147.6|39167.8|39147.8|39167.8|39147.8|39165.3|39145.3|3
1655898570000|2022-06-22 11:49:30|39168|39148|39172.8|39152.8|39175.3|39155.3|39168|39148|2
1655898590000|2022-06-22 11:49:50|39175.3|39155.3|39175.3|39155.3|39175.3|39155.3|39175.3|39155.3|5
1655898600000|2022-06-22 11:50:00|39172.8|39152.8|39177.8|39157.8|39177.8|39157.8|39172.8|39152.8|4
1655898610000|2022-06-22 11:50:10|39177.6|39157.6|39175.3|39155.3|39177.6|39157.6|39175.3|39155.3|1
1655898620000|2022-06-22 11:50:20|39175.1|39155.1|39175.5|39155.5|39178|39158|39172.8|39152.8|21
1655898630000|2022-06-22 11:50:30|39175.6|39155.6|39178.1|39158.1|39178.1|39158.1|39175.6|39155.6|1
1655898640000|2022-06-22 11:50:40|39180.5|39160.5|39180.5|39160.5|39180.5|39160.5|39180.5|39160.5|2
1655898650000|2022-06-22 11:50:50|39181|39161|39181.2|39161.2|39181.2|39161.2|39181|39161|7
1655898660000|2022-06-22 11:51:00|39181|39161|39175.6|39155.6|39181|39161|39173.1|39153.1|13
1655898670000|2022-06-22 11:51:10|39178.1|39158.1|39178.1|39158.1|39178.1|39158.1|39178.1|39158.1|6
1655898680000|2022-06-22 11:51:20|39175.8|39155.8|39170.6|39150.6|39178.1|39158.1|39170.6|39150.6|3
1655898690000|2022-06-22 11:51:30|39168.1|39148.1|39165.8|39145.8|39168.3|39148.3|39165.8|39145.8|9
1655898700000|2022-06-22 11:51:40|39166|39146|39156|39136|39166|39146|39156|39136|6
1655898710000|2022-06-22 11:51:50|39160.6|39140.6|39161|39141|39163.3|39143.3|39160.6|39140.6|1
1655898720000|2022-06-22 11:52:00|39160.8|39140.8|39161|39141|39161|39141|39160.8|39140.8|4
1655898730000|2022-06-22 11:52:10|39160.8|39140.8|39156|39136|39160.8|39140.8|39156|39136|1
1655898740000|2022-06-22 11:52:20|39158.5|39138.5|39155.8|39135.8|39158.5|39138.5|39155.8|39135.8|19
1655898750000|2022-06-22 11:52:30|39156|39136|39156|39136|39156|39136|39156|39136|0
1655898760000|2022-06-22 11:52:40|39155.8|39135.8|39153.3|39133.3|39156|39136|39153.3|39133.3|1
1655898770000|2022-06-22 11:52:50|39155.8|39135.8|39153.5|39133.5|39156|39136|39153.5|39133.5|2
1655898780000|2022-06-22 11:53:00|39156|39136|39153.5|39133.5|39156|39136|39153.5|39133.5|9
1655898790000|2022-06-22 11:53:10|39151|39131|39151|39131|39151|39131|39151|39131|3
1655898800000|2022-06-22 11:53:20|39150.8|39130.8|39143.5|39123.5|39150.8|39130.8|39141|39121|7
1655898810000|2022-06-22 11:53:30|39141|39121|39138.5|39118.5|39141|39121|39138.5|39118.5|13
1655898820000|2022-06-22 11:53:40|39143.5|39123.5|39143.5|39123.5|39146|39126|39143.5|39123.5|6
1655898830000|2022-06-22 11:53:50|39145.8|39125.8|39146|39126|39146|39126|39145.8|39125.8|2
1655898840000|2022-06-22 11:54:00|39146.2|39126.2|39146|39126|39148.9|39128.9|39146|39126|14
1655898850000|2022-06-22 11:54:10|39143.5|39123.5|39123.3|39103.3|39143.5|39123.5|39121|39101|9
1655898860000|2022-06-22 11:54:20|39121|39101|39131.2|39111.2|39131.2|39111.2|39121|39101|22
1655898870000|2022-06-22 11:54:30|39133.7|39113.7|39133.5|39113.5|39133.7|39113.7|39131|39111|7
1655898880000|2022-06-22 11:54:40|39131|39111|39131|39111|39131|39111|39131|39111|8
1655898900000|2022-06-22 11:55:00|39128.5|39108.5|39133.5|39113.5|39133.5|39113.5|39128.5|39108.5|11
1655898920000|2022-06-22 11:55:20|39135.8|39115.8|39143.7|39123.7|39143.7|39123.7|39135.8|39115.8|4
1655898930000|2022-06-22 11:55:30|39141.4|39121.4|39143.9|39123.9|39143.9|39123.9|39141.4|39121.4|14
1655898940000|2022-06-22 11:55:40|39141.6|39121.6|39141.2|39121.2|39146.2|39126.2|39141.2|39121.2|10
1655898950000|2022-06-22 11:55:50|39141|39121|39138.7|39118.7|39141|39121|39138.7|39118.7|1
1655898960000|2022-06-22 11:56:00|39136.4|39116.4|39136.4|39116.4|39136.4|39116.4|39136.4|39116.4|0
1655898970000|2022-06-22 11:56:10|39138.9|39118.9|39141.2|39121.2|39141.2|39121.2|39138.9|39118.9|1
1655898980000|2022-06-22 11:56:20|39143.7|39123.7|39138.9|39118.9|39143.7|39123.7|39138.9|39118.9|7
1655898990000|2022-06-22 11:56:30|39141.4|39121.4|39141.4|39121.4|39141.4|39121.4|39141.4|39121.4|3
1655899000000|2022-06-22 11:56:40|||||||||7
1655899010000|2022-06-22 11:56:50|39143.7|39123.7|39146.4|39126.4|39146.4|39126.4|39143.7|39123.7|21
1655899020000|2022-06-22 11:57:00|39148.9|39128.9|39151.4|39131.4|39151.4|39131.4|39148.9|39128.9|39
1655899030000|2022-06-22 11:57:10|39153.9|39133.9|39148.9|39128.9|39153.9|39133.9|39148.9|39128.9|3
1655899040000|2022-06-22 11:57:20|39151.4|39131.4|39151.4|39131.4|39151.4|39131.4|39151.4|39131.4|2
1655899050000|2022-06-22 11:57:30|||||||||11
1655899060000|2022-06-22 11:57:40|39151.2|39131.2|39148.9|39128.9|39151.2|39131.2|39148.9|39128.9|0
1655899070000|2022-06-22 11:57:50|39148.7|39128.7|39148.9|39128.9|39148.9|39128.9|39148.7|39128.7|4
1655899080000|2022-06-22 11:58:00|39146.4|39126.4|39141|39121|39146.4|39126.4|39141|39121|7
1655899090000|2022-06-22 11:58:10|39141.2|39121.2|39136.4|39116.4|39141.2|39121.2|39136.2|39116.2|14
1655899100000|2022-06-22 11:58:20|39136.2|39116.2|39136.2|39116.2|39136.2|39116.2|39136.2|39116.2|7
1655899110000|2022-06-22 11:58:30|39136|39116|39121|39101|39136|39116|39121|39101|4
1655899120000|2022-06-22 11:58:40|39118.7|39098.7|39116|39096|39118.7|39098.7|39116|39096|0
1655899130000|2022-06-22 11:58:50|39113.7|39093.7|39096|39076|39113.7|39093.7|39096|39076|9
1655899140000|2022-06-22 11:59:00|39098.7|39078.7|39096.4|39076.4|39103.7|39083.7|39093.7|39073.7|28
1655899150000|2022-06-22 11:59:10|39101.4|39081.4|39108.9|39088.9|39108.9|39088.9|39101.4|39081.4|14
1655899160000|2022-06-22 11:59:20|39108.7|39088.7|39113.9|39093.9|39113.9|39093.9|39106.4|39086.4|0
1655899170000|2022-06-22 11:59:30|39116.4|39096.4|39119.1|39099.1|39119.1|39099.1|39116.4|39096.4|18
1655899180000|2022-06-22 11:59:40|39121.4|39101.4|39111.4|39091.4|39121.6|39101.6|39111.4|39091.4|6
1655899190000|2022-06-22 11:59:50|||||||||3
1655899200000|2022-06-22 12:00:00|39108.7|39088.7|39106.2|39086.2|39108.7|39088.7|39096.4|39076.4|11
1655899210000|2022-06-22 12:00:10|39106|39086|39106.4|39086.4|39106.4|39086.4|39103.9|39083.9|5
1655899220000|2022-06-22 12:00:20|39106.2|39086.2|39101.4|39081.4|39106.2|39086.2|39098.7|39078.7|5
1655899230000|2022-06-22 12:00:30|39101.6|39081.6|39103.9|39083.9|39104.1|39084.1|39101.4|39081.4|5
1655899240000|2022-06-22 12:00:40|39106.2|39086.2|39106.4|39086.4|39111|39091|39106.2|39086.2|3
1655899250000|2022-06-22 12:00:50|39103.7|39083.7|39101.2|39081.2|39103.7|39083.7|39101.2|39081.2|1
1655899260000|2022-06-22 12:01:00|39098.9|39078.9|39106.6|39086.6|39106.6|39086.6|39096.2|39076.2|21
1655899270000|2022-06-22 12:01:10|39108.9|39088.9|39111.4|39091.4|39111.4|39091.4|39108.9|39088.9|2
1655899280000|2022-06-22 12:01:20|39108.9|39088.9|39101.4|39081.4|39108.9|39088.9|39101.4|39081.4|5
1655899290000|2022-06-22 12:01:30|39101.7|39081.7|39111.4|39091.4|39113.9|39093.9|39101.7|39081.7|7
1655899300000|2022-06-22 12:01:40|39113.9|39093.9|39116.4|39096.4|39116.4|39096.4|39113.7|39093.7|15
1655899310000|2022-06-22 12:01:50|39116.6|39096.6|39141.2|39121.2|39141.2|39121.2|39116.6|39096.6|11
1655899320000|2022-06-22 12:02:00|39143.9|39123.9|39149.2|39129.2|39154.1|39134.1|39143.9|39123.9|40
1655899330000|2022-06-22 12:02:10|39151.7|39131.7|39141.6|39121.6|39151.7|39131.7|39141.6|39121.6|7
1655899340000|2022-06-22 12:02:20|39136.7|39116.7|39131.4|39111.4|39136.7|39116.7|39131.4|39111.4|5
1655899350000|2022-06-22 12:02:30|39133.7|39113.7|39136|39116|39136|39116|39131.4|39111.4|5
1655899360000|2022-06-22 12:02:40|39133.7|39113.7|39139.1|39119.1|39141.4|39121.4|39133.7|39113.7|0
1655899370000|2022-06-22 12:02:50|39144.2|39124.2|39144.1|39124.1|39154.2|39134.2|39144.1|39124.1|10
1655899380000|2022-06-22 12:03:00|39144.2|39124.2|39134.1|39114.1|39146.6|39126.6|39134.1|39114.1|8
1655899390000|2022-06-22 12:03:10|39129.4|39109.4|39128.9|39108.9|39131.7|39111.7|39128.9|39108.9|13
1655899400000|2022-06-22 12:03:20|39126.6|39106.6|39121.4|39101.4|39126.6|39106.6|39119.1|39099.1|3
1655899410000|2022-06-22 12:03:30|39119.1|39099.1|39129.2|39109.2|39129.2|39109.2|39119.1|39099.1|0
1655899420000|2022-06-22 12:03:40|39131.6|39111.6|39121.2|39101.2|39133.9|39113.9|39121.2|39101.2|52
1655899430000|2022-06-22 12:03:50|39121|39101|39116.2|39096.2|39121.2|39101.2|39116.2|39096.2|3
1655899440000|2022-06-22 12:04:00|39118.9|39098.9|39131.4|39111.4|39131.4|39111.4|39118.9|39098.9|82
1655899450000|2022-06-22 12:04:10|39131.6|39111.6|39144.2|39124.2|39144.2|39124.2|39131.6|39111.6|12
1655899460000|2022-06-22 12:04:20|39144.1|39124.1|39141.7|39121.7|39146.7|39126.7|39141.7|39121.7|4
1655899470000|2022-06-22 12:04:30|39141.6|39121.6|39139.1|39119.1|39141.6|39121.6|39136.6|39116.6|13
1655899480000|2022-06-22 12:04:40|39136.6|39116.6|39141.4|39121.4|39141.4|39121.4|39136.6|39116.6|5
1655899490000|2022-06-22 12:04:50|39141.6|39121.6|39141.7|39121.7|39144.2|39124.2|39141.6|39121.6|1
1655899500000|2022-06-22 12:05:00|39141.6|39121.6|39144.2|39124.2|39144.2|39124.2|39141.2|39121.2|1
1655899510000|2022-06-22 12:05:10|39141.7|39121.7|39139.2|39119.2|39141.7|39121.7|39139.2|39119.2|7
1655899520000|2022-06-22 12:05:20|39136.9|39116.9|39149.6|39129.6|39151.9|39131.9|39136.9|39116.9|54
1655899530000|2022-06-22 12:05:30|39152.1|39132.1|39152.1|39132.1|39152.1|39132.1|39152.1|39132.1|1
1655899540000|2022-06-22 12:05:40|39149.6|39129.6|39149.6|39129.6|39149.6|39129.6|39149.6|39129.6|9
1655899550000|2022-06-22 12:05:50|39149.4|39129.4|39149.4|39129.4|39149.4|39129.4|39149.4|39129.4|4
1655899560000|2022-06-22 12:06:00|39149.2|39129.2|39149.6|39129.6|39149.6|39129.6|39142.1|39122.1|10
1655899570000|2022-06-22 12:06:10|39147.1|39127.1|39144.4|39124.4|39147.1|39127.1|39144.4|39124.4|3
1655899580000|2022-06-22 12:06:20|39144.2|39124.2|39134.4|39114.4|39144.2|39124.2|39129.8|39109.8|6
1655899590000|2022-06-22 12:06:30|39136.7|39116.7|39136.9|39116.9|39136.9|39116.9|39136.7|39116.7|2
1655899600000|2022-06-22 12:06:40|||||||||5
1655899610000|2022-06-22 12:06:50|39136.7|39116.7|39114.2|39094.2|39136.7|39116.7|39114.2|39094.2|3
1655899620000|2022-06-22 12:07:00|39114.4|39094.4|39127.1|39107.1|39127.1|39107.1|39112.1|39092.1|15
1655899630000|2022-06-22 12:07:10|39129.4|39109.4|39121.7|39101.7|39129.4|39109.4|39121.7|39101.7|3
1655899640000|2022-06-22 12:07:20|39119.2|39099.2|39124.4|39104.4|39131.7|39111.7|39119.2|39099.2|3
1655899650000|2022-06-22 12:07:30|39122.1|39102.1|39117.1|39097.1|39122.1|39102.1|39117.1|39097.1|9
1655899660000|2022-06-22 12:07:40|39114.8|39094.8|39119.4|39099.4|39119.4|39099.4|39111.9|39091.9|5
1655899670000|2022-06-22 12:07:50|39119.2|39099.2|39119.6|39099.6|39122.1|39102.1|39119.2|39099.2|6
1655899680000|2022-06-22 12:08:00|39119.4|39099.4|39126.9|39106.9|39132.1|39112.1|39119.4|39099.4|21
1655899690000|2022-06-22 12:08:10|39129.2|39109.2|39131.9|39111.9|39131.9|39111.9|39129.2|39109.2|8
1655899700000|2022-06-22 12:08:20|39134.4|39114.4|39136.9|39116.9|39136.9|39116.9|39134.4|39114.4|6
1655899710000|2022-06-22 12:08:30|39137.1|39117.1|39139.6|39119.6|39139.6|39119.6|39137.1|39117.1|9
1655899720000|2022-06-22 12:08:40|39144.6|39124.6|39147.3|39127.3|39147.3|39127.3|39144.6|39124.6|23
1655899730000|2022-06-22 12:08:50|39147.1|39127.1|39144.6|39124.6|39149.6|39129.6|39144.6|39124.6|18
1655899740000|2022-06-22 12:09:00|39142.1|39122.1|39142.1|39122.1|39142.1|39122.1|39142.1|39122.1|3
1655899750000|2022-06-22 12:09:10|39142.3|39122.3|39144.6|39124.6|39144.6|39124.6|39142.1|39122.1|4
1655899760000|2022-06-22 12:09:20|39144.4|39124.4|39147.1|39127.1|39147.1|39127.1|39144.4|39124.4|6
1655899770000|2022-06-22 12:09:30|39144.8|39124.8|39144.8|39124.8|39147.1|39127.1|39144.8|39124.8|6
1655899780000|2022-06-22 12:09:40|39142.5|39122.5|39142.1|39122.1|39144.8|39124.8|39142.1|39122.1|0
1655899790000|2022-06-22 12:09:50|39142.3|39122.3|39147.5|39127.5|39155|39135|39141.9|39121.9|22
1655899800000|2022-06-22 12:10:00|39145.1|39125.1|39130.3|39110.3|39145.1|39125.1|39125.1|39105.1|21
1655899810000|2022-06-22 12:10:10|39130.1|39110.1|39127.8|39107.8|39132.8|39112.8|39125.3|39105.3|35
1655899820000|2022-06-22 12:10:20|39128|39108|39130.5|39110.5|39132.8|39112.8|39128|39108|40
1655899830000|2022-06-22 12:10:30|39133.2|39113.2|39150.9|39130.9|39150.9|39130.9|39133.2|39113.2|13
1655899840000|2022-06-22 12:10:40|39150.7|39130.7|39151.4|39131.4|39156.2|39136.2|39150.7|39130.7|138
1655899850000|2022-06-22 12:10:50|||||||||16
1655899860000|2022-06-22 12:11:00|39153.9|39133.9|39151.4|39131.4|39156.4|39136.4|39151.4|39131.4|49
1655899870000|2022-06-22 12:11:10|39148.9|39128.9|39141.2|39121.2|39148.9|39128.9|39141.2|39121.2|20
1655899880000|2022-06-22 12:11:20|39141.4|39121.4|39136.4|39116.4|39141.4|39121.4|39136.4|39116.4|1
1655899890000|2022-06-22 12:11:30|39131.4|39111.4|39128.7|39108.7|39131.4|39111.4|39128.7|39108.7|13
1655899900000|2022-06-22 12:11:40|39121.6|39101.6|39121.4|39101.4|39121.6|39101.6|39121.4|39101.4|12
1655899910000|2022-06-22 12:11:50|39118.9|39098.9|39118.9|39098.9|39121.4|39101.4|39118.9|39098.9|1
1655899920000|2022-06-22 12:12:00|39121.4|39101.4|39136.4|39116.4|39136.4|39116.4|39121.4|39101.4|22
1655899930000|2022-06-22 12:12:10|39143.5|39123.5|39143.7|39123.7|39146.2|39126.2|39143.5|39123.5|5
1655899940000|2022-06-22 12:12:20|39146.4|39126.4|39146.4|39126.4|39149.3|39129.3|39146.4|39126.4|29
1655899950000|2022-06-22 12:12:30|39146.2|39126.2|39134.1|39114.1|39146.4|39126.4|39134.1|39114.1|9
1655899960000|2022-06-22 12:12:40|39134.3|39114.3|39134.1|39114.1|39134.3|39114.3|39129.3|39109.3|4
1655899970000|2022-06-22 12:12:50|39133.9|39113.9|39128.9|39108.9|39133.9|39113.9|39128.9|39108.9|9
1655899980000|2022-06-22 12:13:00|39129.1|39109.1|39134.3|39114.3|39134.3|39114.3|39128.9|39108.9|15
1655899990000|2022-06-22 12:13:10|39136.6|39116.6|39144.1|39124.1|39144.1|39124.1|39136.6|39116.6|13
1655900000000|2022-06-22 12:13:20|39144.3|39124.3|39139.3|39119.3|39144.3|39124.3|39139.3|39119.3|4
1655900010000|2022-06-22 12:13:30|39141.6|39121.6|39144.3|39124.3|39144.3|39124.3|39141.6|39121.6|1
1655900020000|2022-06-22 12:13:40|39141.8|39121.8|39136.6|39116.6|39141.8|39121.8|39134.3|39114.3|5
1655900030000|2022-06-22 12:13:50|39136.4|39116.4|39131.8|39111.8|39136.6|39116.6|39131.6|39111.6|1
1655900040000|2022-06-22 12:14:00|39131.6|39111.6|39131.8|39111.8|39134.1|39114.1|39131.6|39111.6|2
1655900050000|2022-06-22 12:14:10|39134.1|39114.1|39134.1|39114.1|39136.6|39116.6|39134.1|39114.1|16
1655900060000|2022-06-22 12:14:20|39141.8|39121.8|39144.3|39124.3|39146.8|39126.8|39141.8|39121.8|10
1655900070000|2022-06-22 12:14:30|39136.6|39116.6|39136.6|39116.6|39136.6|39116.6|39136.6|39116.6|29
1655900080000|2022-06-22 12:14:40|39136.8|39116.8|39136.8|39116.8|39136.8|39116.8|39136.8|39116.8|6
1655900090000|2022-06-22 12:14:50|39134.4|39114.4|39131.6|39111.6|39136.8|39116.8|39131.6|39111.6|28
1655900100000|2022-06-22 12:15:00|39129.3|39109.3|39136.9|39116.9|39139.3|39119.3|39126.8|39106.8|22
1655900120000|2022-06-22 12:15:20|39137.1|39117.1|39139.6|39119.6|39147.1|39127.1|39137.1|39117.1|112
1655900130000|2022-06-22 12:15:30|39139.4|39119.4|39134.3|39114.3|39139.6|39119.6|39134.3|39114.3|12
1655900140000|2022-06-22 12:15:40|39134.4|39114.4|39136.6|39116.6|39144.3|39124.3|39134.4|39114.4|121
1655900150000|2022-06-22 12:15:50|39136.4|39116.4|39121.4|39101.4|39136.4|39116.4|39121.4|39101.4|75
1655900160000|2022-06-22 12:16:00|39121.2|39101.2|39103.5|39083.5|39121.2|39101.2|39103.5|39083.5|7
1655900170000|2022-06-22 12:16:10|39103.7|39083.7|39108.7|39088.7|39108.7|39088.7|39103.7|39083.7|2
1655900180000|2022-06-22 12:16:20|39111|39091|39108.7|39088.7|39113.5|39093.5|39108.7|39088.7|7
1655900190000|2022-06-22 12:16:30|39108.5|39088.5|39113.7|39093.7|39113.7|39093.7|39108.5|39088.5|5
1655900200000|2022-06-22 12:16:40|39113.9|39093.9|39103.9|39083.9|39116.2|39096.2|39101.1|39081.1|44
1655900210000|2022-06-22 12:16:50|39106.4|39086.4|39106.4|39086.4|39111.4|39091.4|39104.1|39084.1|18
1655900220000|2022-06-22 12:17:00|39111.4|39091.4|39123.9|39103.9|39123.9|39103.9|39111.4|39091.4|14
1655900230000|2022-06-22 12:17:10|39126.4|39106.4|39148.9|39128.9|39148.9|39128.9|39126.4|39106.4|15
1655900240000|2022-06-22 12:17:20|39151.4|39131.4|39136.2|39116.2|39153.9|39133.9|39136.2|39116.2|26
1655900250000|2022-06-22 12:17:30|39136.1|39116.1|39131.2|39111.2|39136.1|39116.1|39131.2|39111.2|1
1655900260000|2022-06-22 12:17:40|39128.7|39108.7|39118.9|39098.9|39128.7|39108.7|39118.9|39098.9|7
1655900270000|2022-06-22 12:17:50|39121.2|39101.2|39116.4|39096.4|39121.2|39101.2|39116.4|39096.4|2
1655900280000|2022-06-22 12:18:00|39116.2|39096.2|39123.6|39103.6|39133.6|39113.6|39106.2|39086.2|22
1655900290000|2022-06-22 12:18:10|39121.1|39101.1|39121.1|39101.1|39123.7|39103.7|39116.2|39096.2|32
1655900300000|2022-06-22 12:18:20|39123.6|39103.6|39121.2|39101.2|39123.7|39103.7|39121.2|39101.2|33
1655900310000|2022-06-22 12:18:30|39118.7|39098.7|39125.9|39105.9|39128.4|39108.4|39118.7|39098.7|16
1655900320000|2022-06-22 12:18:40|39121.1|39101.1|39143.4|39123.4|39143.4|39123.4|39118.6|39098.6|36
1655900330000|2022-06-22 12:18:50|39146.1|39126.1|39138.4|39118.4|39146.1|39126.1|39138.4|39118.4|19
1655900340000|2022-06-22 12:19:00|39138.6|39118.6|39133.7|39113.7|39141.1|39121.1|39131.4|39111.4|13
1655900350000|2022-06-22 12:19:10|39133.6|39113.6|39128.9|39108.9|39133.7|39113.7|39128.9|39108.9|7
1655900360000|2022-06-22 12:19:20|39131.2|39111.2|39128.6|39108.6|39131.2|39111.2|39126.2|39106.2|6
1655900370000|2022-06-22 12:19:30|39126.4|39106.4|39153.9|39133.9|39153.9|39133.9|39126.4|39106.4|31
1655900380000|2022-06-22 12:19:40|39154.1|39134.1|39153.9|39133.9|39154.1|39134.1|39153.9|39133.9|19
1655900390000|2022-06-22 12:19:50|39154.1|39134.1|39141.4|39121.4|39154.1|39134.1|39141.4|39121.4|15
1655900400000|2022-06-22 12:20:00|39143.7|39123.7|39156.6|39136.6|39156.6|39136.6|39143.7|39123.7|30
1655900410000|2022-06-22 12:20:10|39158.9|39138.9|39153.9|39133.9|39163.9|39143.9|39153.9|39133.9|11
1655900420000|2022-06-22 12:20:20|39153.7|39133.7|39154.3|39134.3|39158.9|39138.9|39148.9|39128.9|2
1655900430000|2022-06-22 12:20:30|39158.9|39138.9|39156.6|39136.6|39161.6|39141.6|39153.9|39133.9|14
1655900440000|2022-06-22 12:20:40|39158.9|39138.9|39156.6|39136.6|39158.9|39138.9|39156.6|39136.6|5
1655900450000|2022-06-22 12:20:50|39156.8|39136.8|39152|39132|39156.8|39136.8|39152|39132|13
1655900460000|2022-06-22 12:21:00|39154.3|39134.3|39149.3|39129.3|39159.1|39139.1|39149.3|39129.3|5
1655900470000|2022-06-22 12:21:10|39147|39127|39148.9|39128.9|39149.1|39129.1|39146.8|39126.8|7
1655900480000|2022-06-22 12:21:20|39146.6|39126.6|39146.6|39126.6|39148.9|39128.9|39144.3|39124.3|10
1655900490000|2022-06-22 12:21:30|39146.8|39126.8|39141.8|39121.8|39146.8|39126.8|39141.8|39121.8|5
1655900500000|2022-06-22 12:21:40|39144.1|39124.1|39139.3|39119.3|39144.1|39124.1|39139.3|39119.3|0
1655900510000|2022-06-22 12:21:50|39139.5|39119.5|39141.6|39121.6|39141.8|39121.8|39139.3|39119.3|14
1655900520000|2022-06-22 12:22:00|39141.8|39121.8|39157.1|39137.1|39157.1|39137.1|39141.8|39121.8|26
1655900530000|2022-06-22 12:22:10|39157.3|39137.3|39164.3|39144.3|39174.5|39154.5|39157.3|39137.3|12
1655900540000|2022-06-22 12:22:20|39164.5|39144.5|39174.5|39154.5|39176.8|39156.8|39164.3|39144.3|22
1655900550000|2022-06-22 12:22:30|39172|39152|39169.6|39149.6|39174.3|39154.3|39169.6|39149.6|14
1655900560000|2022-06-22 12:22:40|39177.1|39157.1|39179.5|39159.5|39184.5|39164.5|39177.1|39157.1|31
1655900570000|2022-06-22 12:22:50|39179.3|39159.3|39187|39167|39187.1|39167.1|39172|39152|12
1655900580000|2022-06-22 12:23:00|39189.3|39169.3|39194.6|39174.6|39194.6|39174.6|39189.3|39169.3|11
1655900590000|2022-06-22 12:23:10|39197.1|39177.1|39211.8|39191.8|39211.8|39191.8|39197.1|39177.1|26
1655900600000|2022-06-22 12:23:20|39216.8|39196.8|39221.8|39201.8|39224.5|39204.5|39216.8|39196.8|52
1655900610000|2022-06-22 12:23:30|39213.9|39193.9|39211.6|39191.6|39213.9|39193.9|39211.4|39191.4|11
1655900620000|2022-06-22 12:23:40|39211.2|39191.2|39213.9|39193.9|39218.7|39198.7|39211.2|39191.2|5
1655900630000|2022-06-22 12:23:50|39216.2|39196.2|39206.1|39186.1|39216.2|39196.2|39206.1|39186.1|8
1655900640000|2022-06-22 12:24:00|39206.2|39186.2|39208.6|39188.6|39208.6|39188.6|39206.1|39186.1|19
1655900650000|2022-06-22 12:24:10|39208.4|39188.4|39206.2|39186.2|39208.7|39188.7|39206.1|39186.1|4
1655900660000|2022-06-22 12:24:20|||||||||6
1655900670000|2022-06-22 12:24:30|39210.9|39190.9|39211.1|39191.1|39211.1|39191.1|39210.9|39190.9|18
1655900680000|2022-06-22 12:24:40|39211.2|39191.2|39211.1|39191.1|39211.4|39191.4|39211.1|39191.1|8
1655900690000|2022-06-22 12:24:50|39213.6|39193.6|39208.7|39188.7|39213.6|39193.6|39208.7|39188.7|8
1655900700000|2022-06-22 12:25:00|39208.6|39188.6|39208.6|39188.6|39208.6|39188.6|39206.1|39186.1|10
1655900710000|2022-06-22 12:25:10|39206.1|39186.1|39206.2|39186.2|39208.7|39188.7|39206.1|39186.1|17
1655900720000|2022-06-22 12:25:20|39206.1|39186.1|39221.6|39201.6|39221.6|39201.6|39206.1|39186.1|5
1655900730000|2022-06-22 12:25:30|39221.8|39201.8|39226.6|39206.6|39228.9|39208.9|39221.8|39201.8|9
1655900740000|2022-06-22 12:25:40|39226.4|39206.4|39223.9|39203.9|39226.4|39206.4|39223.7|39203.7|7
1655900750000|2022-06-22 12:25:50|39223.7|39203.7|39226.2|39206.2|39228.9|39208.9|39223.7|39203.7|35
1655900760000|2022-06-22 12:26:00|39223.9|39203.9|39208.6|39188.6|39223.9|39203.9|39208.6|39188.6|5
1655900770000|2022-06-22 12:26:10|39208.7|39188.7|39205.9|39185.9|39208.7|39188.7|39205.9|39185.9|24
1655900780000|2022-06-22 12:26:20|||||||||5
1655900790000|2022-06-22 12:26:30|39208.4|39188.4|39205.7|39185.7|39208.4|39188.4|39205.7|39185.7|6
1655900800000|2022-06-22 12:26:40|39208.4|39188.4|39211.2|39191.2|39211.2|39191.2|39208.4|39188.4|2
1655900810000|2022-06-22 12:26:50|39211.1|39191.1|39218.4|39198.4|39218.4|39198.4|39211.1|39191.1|3
1655900820000|2022-06-22 12:27:00|39218.2|39198.2|39215.5|39195.5|39218.2|39198.2|39215.5|39195.5|14
1655900830000|2022-06-22 12:27:10|39213.2|39193.2|39213.2|39193.2|39213.2|39193.2|39213|39193|7
1655900840000|2022-06-22 12:27:20|39213.4|39193.4|39213.4|39193.4|39215.7|39195.7|39213.4|39193.4|4
1655900850000|2022-06-22 12:27:30|39213.6|39193.6|39210.7|39190.7|39215.9|39195.9|39210.7|39190.7|33
1655900860000|2022-06-22 12:27:40|39208.4|39188.4|39208.6|39188.6|39210.9|39190.9|39208.4|39188.4|6
1655900870000|2022-06-22 12:27:50|39208.4|39188.4|39210.7|39190.7|39210.7|39190.7|39208.4|39188.4|5
1655900880000|2022-06-22 12:28:00|39208.4|39188.4|39208.6|39188.6|39210.9|39190.9|39208.4|39188.4|33
1655900890000|2022-06-22 12:28:10|39208.4|39188.4|39211.1|39191.1|39211.2|39191.2|39208.4|39188.4|5
1655900900000|2022-06-22 12:28:20|39218.4|39198.4|39218.4|39198.4|39218.4|39198.4|39218.4|39198.4|5
1655900910000|2022-06-22 12:28:30|39208.4|39188.4|39210.7|39190.7|39210.7|39190.7|39208.4|39188.4|9
1655900920000|2022-06-22 12:28:40|39210.9|39190.9|39205.9|39185.9|39210.9|39190.9|39205.9|39185.9|2
1655900930000|2022-06-22 12:28:50|39205.7|39185.7|39210.7|39190.7|39210.7|39190.7|39205.7|39185.7|2
1655900940000|2022-06-22 12:29:00|39208.6|39188.6|39211.1|39191.1|39211.1|39191.1|39208.6|39188.6|17
1655900950000|2022-06-22 12:29:10|39211.2|39191.2|39206.2|39186.2|39211.2|39191.2|39206.2|39186.2|5
1655900960000|2022-06-22 12:29:20|||||||||4
1655900970000|2022-06-22 12:29:30|39206.4|39186.4|39206.4|39186.4|39206.4|39186.4|39206.1|39186.1|4
1655900980000|2022-06-22 12:29:40|39208.7|39188.7|39211.1|39191.1|39211.1|39191.1|39208.7|39188.7|14
1655900990000|2022-06-22 12:29:50|39211.4|39191.4|39208.9|39188.9|39211.4|39191.4|39208.9|39188.9|6
1655901000000|2022-06-22 12:30:00|39209.1|39189.1|39214.1|39194.1|39216.8|39196.8|39208.9|39188.9|6
1655901010000|2022-06-22 12:30:10|39213.9|39193.9|39201.6|39181.6|39213.9|39193.9|39201.6|39181.6|17
1655901020000|2022-06-22 12:30:20|39197|39177|39189.3|39169.3|39197|39177|39189.3|39169.3|11
1655901030000|2022-06-22 12:30:30|39189.1|39169.1|39189.3|39169.3|39189.3|39169.3|39186.6|39166.6|14
1655901040000|2022-06-22 12:30:40|39189.5|39169.5|39191.6|39171.6|39191.6|39171.6|39189.1|39169.1|5
1655901050000|2022-06-22 12:30:50|39189.3|39169.3|39191.4|39171.4|39191.4|39171.4|39189.1|39169.1|7
1655901060000|2022-06-22 12:31:00|39191.6|39171.6|39186.8|39166.8|39194.1|39174.1|39186.8|39166.8|1
1655901070000|2022-06-22 12:31:10|39189.1|39169.1|39164.1|39144.1|39189.1|39169.1|39164.1|39144.1|11
1655901080000|2022-06-22 12:31:20|39161.6|39141.6|39156.6|39136.6|39161.6|39141.6|39154.1|39134.1|11
1655901090000|2022-06-22 12:31:30|39156.8|39136.8|39152|39132|39156.8|39136.8|39151.8|39131.8|24
1655901100000|2022-06-22 12:31:40|39149.3|39129.3|39146.6|39126.6|39149.3|39129.3|39146.6|39126.6|11
1655901110000|2022-06-22 12:31:50|39149.3|39129.3|39146.2|39126.2|39149.3|39129.3|39146.2|39126.2|8
1655901120000|2022-06-22 12:32:00|39143.9|39123.9|39116.6|39096.6|39143.9|39123.9|39116.6|39096.6|30
1655901130000|2022-06-22 12:32:10|39114.3|39094.3|39108.9|39088.9|39114.3|39094.3|39106.4|39086.4|30
1655901140000|2022-06-22 12:32:20|39106.6|39086.6|39133.9|39113.9|39141.2|39121.2|39106.6|39086.6|27
1655901150000|2022-06-22 12:32:30|39134.1|39114.1|39134.1|39114.1|39134.1|39114.1|39134.1|39114.1|4
1655901160000|2022-06-22 12:32:40|39133.9|39113.9|39141.2|39121.2|39141.2|39121.2|39133.9|39113.9|10
1655901170000|2022-06-22 12:32:50|39141.6|39121.6|39158.9|39138.9|39161.6|39141.6|39141.6|39121.6|13
1655901180000|2022-06-22 12:33:00|39153.7|39133.7|39144.1|39124.1|39153.7|39133.7|39144.1|39124.1|15
1655901190000|2022-06-22 12:33:10|39141.8|39121.8|39146.4|39126.4|39146.4|39126.4|39141.8|39121.8|2
1655901200000|2022-06-22 12:33:20|39144.1|39124.1|39161.6|39141.6|39161.6|39141.6|39144.1|39124.1|12
1655901210000|2022-06-22 12:33:30|39161.2|39141.2|39163.7|39143.7|39163.7|39143.7|39161.2|39141.2|16
1655901220000|2022-06-22 12:33:40|39163.6|39143.6|39161.2|39141.2|39163.7|39143.7|39158.9|39138.9|15
1655901230000|2022-06-22 12:33:50|39158.6|39138.6|39161.2|39141.2|39161.2|39141.2|39158.6|39138.6|10
1655901240000|2022-06-22 12:34:00|39161.1|39141.1|39138.7|39118.7|39161.1|39141.1|39138.7|39118.7|10
1655901250000|2022-06-22 12:34:10|39133.6|39113.6|39128.9|39108.9|39133.6|39113.6|39123.7|39103.7|21
1655901260000|2022-06-22 12:34:20|39128.7|39108.7|39131.2|39111.2|39131.2|39111.2|39128.7|39108.7|18
1655901270000|2022-06-22 12:34:30|39133.7|39113.7|39133.9|39113.9|39133.9|39113.9|39133.7|39113.7|4
1655901290000|2022-06-22 12:34:50|39133.6|39113.6|39126.6|39106.6|39133.6|39113.6|39123.9|39103.9|24
1655901300000|2022-06-22 12:35:00|39124.3|39104.3|39124.3|39104.3|39124.3|39104.3|39124.3|39104.3|2
1655901310000|2022-06-22 12:35:10|39124.5|39104.5|39131.8|39111.8|39132|39112|39124.5|39104.5|2
1655901320000|2022-06-22 12:35:20|39131.6|39111.6|39131.4|39111.4|39131.6|39111.6|39131.4|39111.4|11
1655901330000|2022-06-22 12:35:30|39131.6|39111.6|39126.6|39106.6|39131.6|39111.6|39126.6|39106.6|3
1655901350000|2022-06-22 12:35:50|39126.4|39106.4|39104.3|39084.3|39126.4|39106.4|39104.3|39084.3|14
1655901360000|2022-06-22 12:36:00|39103.9|39083.9|39089.3|39069.3|39103.9|39083.9|39089.1|39069.1|57
1655901370000|2022-06-22 12:36:10|39089.1|39069.1|39084.1|39064.1|39089.1|39069.1|39084.1|39064.1|19
1655901380000|2022-06-22 12:36:20|39089.1|39069.1|39096.8|39076.8|39096.8|39076.8|39089.1|39069.1|14
1655901390000|2022-06-22 12:36:30|39094.3|39074.3|39094.3|39074.3|39094.3|39074.3|39094.3|39074.3|7
1655901400000|2022-06-22 12:36:40|39099.1|39079.1|39099.1|39079.1|39099.1|39079.1|39099.1|39079.1|3
1655901410000|2022-06-22 12:36:50|39096.6|39076.6|39096.6|39076.6|39101.2|39081.2|39094.3|39074.3|33
1655901420000|2022-06-22 12:37:00|39096.8|39076.8|39108.9|39088.9|39109.1|39089.1|39096.8|39076.8|9
1655901430000|2022-06-22 12:37:10|39106.4|39086.4|39106.4|39086.4|39106.6|39086.6|39104.1|39084.1|3
1655901440000|2022-06-22 12:37:20|39104.1|39084.1|39104.3|39084.3|39104.3|39084.3|39101.8|39081.8|3
1655901450000|2022-06-22 12:37:30|39104.1|39084.1|39099.3|39079.3|39104.1|39084.1|39099.3|39079.3|12
1655901460000|2022-06-22 12:37:40|39104.1|39084.1|39109.1|39089.1|39109.1|39089.1|39104.1|39084.1|1
1655901470000|2022-06-22 12:37:50|39106.6|39086.6|39108.6|39088.6|39111.3|39091.3|39106.6|39086.6|46
1655901480000|2022-06-22 12:38:00|39111.1|39091.1|39106.1|39086.1|39111.1|39091.1|39106.1|39086.1|13
1655901490000|2022-06-22 12:38:10|39108.8|39088.8|39108.8|39088.8|39111.1|39091.1|39106.3|39086.3|2
1655901500000|2022-06-22 12:38:20|39108.6|39088.6|39108.8|39088.8|39108.8|39088.8|39106.1|39086.1|7
1655901510000|2022-06-22 12:38:30|39108.6|39088.6|39111.1|39091.1|39111.1|39091.1|39106.1|39086.1|10
1655901520000|2022-06-22 12:38:40|39101.3|39081.3|39101.3|39081.3|39101.3|39081.3|39101.3|39081.3|4
1655901530000|2022-06-22 12:38:50|39096.1|39076.1|39051.1|39031.1|39096.1|39076.1|39036.3|39016.3|88
1655901540000|2022-06-22 12:39:00|39048.8|39028.8|39046.1|39026.1|39053.8|39033.8|39046.1|39026.1|11
1655901550000|2022-06-22 12:39:10|39046.3|39026.3|39033.8|39013.8|39046.3|39026.3|39033.8|39013.8|14
1655901560000|2022-06-22 12:39:20|39033.6|39013.6|39031.3|39011.3|39036.1|39016.1|39028.9|39008.9|12
1655901570000|2022-06-22 12:39:30|39028.9|39008.9|39031.3|39011.3|39033.9|39013.9|39028.9|39008.9|16
1655901580000|2022-06-22 12:39:40|39031.4|39011.4|39033.8|39013.8|39036.1|39016.1|39031.4|39011.4|3
1655901590000|2022-06-22 12:39:50|39033.9|39013.9|39041.3|39021.3|39043.8|39023.8|39033.9|39013.9|21
1655901600000|2022-06-22 12:40:00|39038.9|39018.9|39033.6|39013.6|39038.9|39018.9|39031.1|39011.1|16
1655901610000|2022-06-22 12:40:10|39031.3|39011.3|39028.6|39008.6|39031.3|39011.3|39028.6|39008.6|9
1655901620000|2022-06-22 12:40:20|39021.3|39001.3|39016.4|38996.4|39021.3|39001.3|39016.4|38996.4|11
1655901630000|2022-06-22 12:40:30|39016.3|38996.3|39013.9|38993.9|39016.3|38996.3|39011.4|38991.4|17
1655901640000|2022-06-22 12:40:40|39016.3|38996.3|39018.8|38998.8|39018.8|38998.8|39013.9|38993.9|19
1655901650000|2022-06-22 12:40:50|39018.6|38998.6|39018.6|38998.6|39018.6|38998.6|39018.4|38998.4|14
1655901660000|2022-06-22 12:41:00|39016.3|38996.3|39016.4|38996.4|39016.4|38996.4|39013.9|38993.9|8
1655901670000|2022-06-22 12:41:10|39018.8|38998.8|39018.8|38998.8|39018.8|38998.8|39018.8|38998.8|2
1655901680000|2022-06-22 12:41:20|39016.4|38996.4|39011.3|38991.3|39016.4|38996.4|39011.3|38991.3|16
1655901690000|2022-06-22 12:41:30|39008.9|38988.9|38999.1|38979.1|39011.3|38991.3|38998.9|38978.9|30
1655901700000|2022-06-22 12:41:40|39001.4|38981.4|38998.9|38978.9|39001.4|38981.4|38998.9|38978.9|5
1655901710000|2022-06-22 12:41:50|39001.4|38981.4|38998.8|38978.8|39001.4|38981.4|38998.8|38978.8|7
1655901720000|2022-06-22 12:42:00|38993.8|38973.8|38976.1|38956.1|38993.8|38973.8|38966.4|38946.4|53
1655901730000|2022-06-22 12:42:10|38973.8|38953.8|38991.4|38971.4|38991.4|38971.4|38973.8|38953.8|17
1655901740000|2022-06-22 12:42:20|38993.9|38973.9|38988.9|38968.9|38998.9|38978.9|38988.9|38968.9|7
1655901750000|2022-06-22 12:42:30|38991.3|38971.3|38998.8|38978.8|39001.3|38981.3|38991.3|38971.3|26
1655901760000|2022-06-22 12:42:40|39001.4|38981.4|39011.4|38991.4|39011.4|38991.4|39001.4|38981.4|12
1655901770000|2022-06-22 12:42:50|39013.8|38993.8|39021.8|39001.8|39021.8|39001.8|39013.8|38993.8|7
1655901780000|2022-06-22 12:43:00|39024.1|39004.1|39023.9|39003.9|39026.4|39006.4|39021.4|39001.4|11
1655901790000|2022-06-22 12:43:10|39026.3|39006.3|39039.3|39019.3|39039.3|39019.3|39026.3|39006.3|21
1655901800000|2022-06-22 12:43:20|39044.1|39024.1|39058.9|39038.9|39061.4|39041.4|39044.1|39024.1|11
1655901810000|2022-06-22 12:43:30|39058.8|39038.8|39053.6|39033.6|39063.6|39043.6|39051.3|39031.3|10
1655901820000|2022-06-22 12:43:40|39051.3|39031.3|39053.8|39033.8|39053.8|39033.8|39051.3|39031.3|11
1655901830000|2022-06-22 12:43:50|39051.3|39031.3|39051.3|39031.3|39051.3|39031.3|39051.1|39031.1|3
1655901840000|2022-06-22 12:44:00|39048.6|39028.6|39048.6|39028.6|39048.6|39028.6|39048.6|39028.6|13
1655901850000|2022-06-22 12:44:10|39051.3|39031.3|39058.6|39038.6|39058.6|39038.6|39051.3|39031.3|19
1655901860000|2022-06-22 12:44:20|39058.8|39038.8|39063.9|39043.9|39068.4|39048.4|39058.8|39038.8|12
1655901870000|2022-06-22 12:44:30|39066.3|39046.3|39068.6|39048.6|39068.8|39048.8|39063.9|39043.9|6
1655901880000|2022-06-22 12:44:40|39066.1|39046.1|39063.6|39043.6|39066.3|39046.3|39063.6|39043.6|1
1655901890000|2022-06-22 12:44:50|39066.1|39046.1|39066.3|39046.3|39068.8|39048.8|39066.1|39046.1|60
1655901900000|2022-06-22 12:45:00|39063.9|39043.9|39063.9|39043.9|39063.9|39043.9|39063.9|39043.9|2
1655901910000|2022-06-22 12:45:10|39063.8|39043.8|39061.1|39041.1|39063.8|39043.8|39060.9|39040.9|8
1655901920000|2022-06-22 12:45:20|39058.8|39038.8|39061.4|39041.4|39061.4|39041.4|39058.8|39038.8|4
1655901930000|2022-06-22 12:45:30|39063.9|39043.9|39068.9|39048.9|39068.9|39048.9|39063.9|39043.9|24
1655901940000|2022-06-22 12:45:40|39071.4|39051.4|39068.9|39048.9|39071.8|39051.8|39068.9|39048.9|25
1655901950000|2022-06-22 12:45:50|39073.9|39053.9|39068.8|39048.8|39076.4|39056.4|39068.8|39048.8|14
1655901960000|2022-06-22 12:46:00|39066.3|39046.3|39066.3|39046.3|39071.3|39051.3|39066.3|39046.3|6
1655901970000|2022-06-22 12:46:10|39068.6|39048.6|39063.8|39043.8|39068.6|39048.6|39063.8|39043.8|2
1655901980000|2022-06-22 12:46:20|39063.6|39043.6|39063.9|39043.9|39066.3|39046.3|39063.6|39043.6|13
1655901990000|2022-06-22 12:46:30|39066.4|39046.4|39061.4|39041.4|39066.4|39046.4|39061.4|39041.4|9
1655902000000|2022-06-22 12:46:40|39061.3|39041.3|39058.8|39038.8|39061.4|39041.4|39058.8|39038.8|9
1655902010000|2022-06-22 12:46:50|39056.4|39036.4|39046.3|39026.3|39056.4|39036.4|39046.1|39026.1|10
1655902020000|2022-06-22 12:47:00|39046.1|39026.1|39056.3|39036.3|39056.3|39036.3|39046.1|39026.1|22
1655902030000|2022-06-22 12:47:10|39058.8|39038.8|39063.9|39043.9|39063.9|39043.9|39058.8|39038.8|4
1655902040000|2022-06-22 12:47:20|39066.3|39046.3|39069.1|39049.1|39069.1|39049.1|39066.3|39046.3|2
1655902050000|2022-06-22 12:47:30|39068.9|39048.9|39071.4|39051.4|39071.6|39051.6|39068.9|39048.9|2
1655902060000|2022-06-22 12:47:40|39068.9|39048.9|39063.9|39043.9|39068.9|39048.9|39063.9|39043.9|15
1655902070000|2022-06-22 12:47:50|39061.6|39041.6|39058.9|39038.9|39063.9|39043.9|39058.9|39038.9|3
1655902080000|2022-06-22 12:48:00|39058.8|39038.8|39061.3|39041.3|39061.3|39041.3|39058.8|39038.8|9
1655902090000|2022-06-22 12:48:10|39058.9|39038.9|39058.9|39038.9|39058.9|39038.9|39058.8|39038.8|14
1655902100000|2022-06-22 12:48:20|39058.8|39038.8|39058.8|39038.8|39061.3|39041.3|39058.6|39038.6|14
1655902110000|2022-06-22 12:48:30|39058.9|39038.9|39046.6|39026.6|39058.9|39038.9|39046.6|39026.6|6
1655902120000|2022-06-22 12:48:40|39048.6|39028.6|39043.9|39023.9|39048.6|39028.6|39043.8|39023.8|13
1655902130000|2022-06-22 12:48:50|39048.9|39028.9|39051.4|39031.4|39051.4|39031.4|39048.9|39028.9|13
1655902140000|2022-06-22 12:49:00|39053.8|39033.8|39041.4|39021.4|39053.9|39033.9|39041.4|39021.4|41
1655902150000|2022-06-22 12:49:10|39039.1|39019.1|39048.9|39028.9|39048.9|39028.9|39038.9|39018.9|11
1655902160000|2022-06-22 12:49:20|39051.3|39031.3|39058.9|39038.9|39059.1|39039.1|39048.9|39028.9|11
1655902170000|2022-06-22 12:49:30|39059.1|39039.1|39059.1|39039.1|39059.1|39039.1|39058.6|39038.6|18
1655902180000|2022-06-22 12:49:40|39059.3|39039.3|39061.8|39041.8|39064.3|39044.3|39059.3|39039.3|10
1655902190000|2022-06-22 12:49:50|39061.6|39041.6|39054.3|39034.3|39061.6|39041.6|39054.3|39034.3|16
1655902200000|2022-06-22 12:50:00|39054.1|39034.1|39044.3|39024.3|39054.1|39034.1|39036.8|39016.8|13
1655902210000|2022-06-22 12:50:10|39044.1|39024.1|39041.3|39021.3|39044.1|39024.1|39041.1|39021.1|27
1655902220000|2022-06-22 12:50:20|39041.1|39021.1|39034.1|39014.1|39041.3|39021.3|39034.1|39014.1|12
1655902230000|2022-06-22 12:50:30|39026.8|39006.8|39021.6|39001.6|39028.9|39008.9|39018.9|38998.9|13
1655902240000|2022-06-22 12:50:40|39021.4|39001.4|39011.8|38991.8|39021.4|39001.4|39011.8|38991.8|12
1655902250000|2022-06-22 12:50:50|39014.1|38994.1|39016.8|38996.8|39016.8|38996.8|39009.3|38989.3|12
1655902260000|2022-06-22 12:51:00|39017|38997|39019.5|38999.5|39019.5|38999.5|39017|38997|16
1655902270000|2022-06-22 12:51:10|39017|38997|39021.6|39001.6|39021.6|39001.6|39016.8|38996.8|7
1655902280000|2022-06-22 12:51:20|39021.8|39001.8|39006.6|38986.6|39021.8|39001.8|39003.9|38983.9|50
1655902290000|2022-06-22 12:51:30|39004.1|38984.1|39016.4|38996.4|39016.4|38996.4|39004.1|38984.1|65
1655902300000|2022-06-22 12:51:40|39018.9|38998.9|39038.9|39018.9|39038.9|39018.9|39018.9|38998.9|16
1655902310000|2022-06-22 12:51:50|39036.4|39016.4|39034.1|39014.1|39036.6|39016.6|39033.9|39013.9|4
1655902320000|2022-06-22 12:52:00|39033.9|39013.9|39029.3|39009.3|39033.9|39013.9|39029.3|39009.3|7
1655902330000|2022-06-22 12:52:10|39031.6|39011.6|39031.8|39011.8|39031.8|39011.8|39031.4|39011.4|3
1655902340000|2022-06-22 12:52:20|39039.5|39019.5|39054.3|39034.3|39058.9|39038.9|39039.5|39019.5|37
1655902350000|2022-06-22 12:52:30|39054.1|39034.1|39054.1|39034.1|39054.1|39034.1|39049.3|39029.3|36
1655902360000|2022-06-22 12:52:40|39056.4|39036.4|39054.3|39034.3|39056.4|39036.4|39054.1|39034.1|5
1655902370000|2022-06-22 12:52:50|39056.8|39036.8|39076.6|39056.6|39076.6|39056.6|39056.8|39036.8|16
1655902380000|2022-06-22 12:53:00|39074.1|39054.1|39074.3|39054.3|39074.3|39054.3|39074.1|39054.1|13
1655902390000|2022-06-22 12:53:10|39074.1|39054.1|39074.3|39054.3|39074.3|39054.3|39074.1|39054.1|29
1655902400000|2022-06-22 12:53:20|39074.5|39054.5|39077.2|39057.2|39084.3|39064.3|39074.5|39054.5|14
1655902410000|2022-06-22 12:53:30|39079.5|39059.5|39082.2|39062.2|39082.2|39062.2|39077.2|39057.2|8
1655902420000|2022-06-22 12:53:40|39084.7|39064.7|39082|39062|39087|39067|39082|39062|5
1655902430000|2022-06-22 12:53:50|39079.5|39059.5|39067.2|39047.2|39079.5|39059.5|39067.2|39047.2|68
1655902440000|2022-06-22 12:54:00|39064.7|39044.7|39067|39047|39067|39047|39062.2|39042.2|7
1655902450000|2022-06-22 12:54:10|39069.5|39049.5|39072|39052|39072|39052|39069.5|39049.5|1
1655902460000|2022-06-22 12:54:20|39074.5|39054.5|39074.7|39054.7|39079.7|39059.7|39074.5|39054.5|9
1655902470000|2022-06-22 12:54:30|39074.8|39054.8|39069.7|39049.7|39077.2|39057.2|39067.3|39047.3|20
1655902480000|2022-06-22 12:54:40|||||||||2
1655902490000|2022-06-22 12:54:50|39072.2|39052.2|39079.5|39059.5|39079.5|39059.5|39072.2|39052.2|70
1655902500000|2022-06-22 12:55:00|39079.7|39059.7|39079.7|39059.7|39079.7|39059.7|39079.5|39059.5|4
1655902510000|2022-06-22 12:55:10|39079.5|39059.5|39074.5|39054.5|39079.5|39059.5|39074.5|39054.5|7
1655902520000|2022-06-22 12:55:20|39074.3|39054.3|39077.2|39057.2|39077.2|39057.2|39072|39052|22
1655902530000|2022-06-22 12:55:30|39079.8|39059.8|39082.2|39062.2|39082.2|39062.2|39079.8|39059.8|35
1655902540000|2022-06-22 12:55:40|39082|39062|39079.7|39059.7|39082|39062|39079.7|39059.7|4
1655902550000|2022-06-22 12:55:50|39082|39062|39084.5|39064.5|39084.5|39064.5|39082|39062|12
1655902560000|2022-06-22 12:56:00|39079.7|39059.7|39084.5|39064.5|39087|39067|39077.2|39057.2|46
1655902570000|2022-06-22 12:56:10|39079.8|39059.8|39082.3|39062.3|39085|39065|39079.8|39059.8|16
1655902580000|2022-06-22 12:56:20|39082.5|39062.5|39132.2|39112.2|39132.2|39112.2|39082.5|39062.5|46
1655902590000|2022-06-22 12:56:30|39134.7|39114.7|39127.2|39107.2|39137.2|39117.2|39119.7|39099.7|47
1655902600000|2022-06-22 12:56:40|39129.7|39109.7|39130|39110|39139.7|39119.7|39129.7|39109.7|87
1655902610000|2022-06-22 12:56:50|39134.8|39114.8|39130|39110|39139.5|39119.5|39130|39110|12
1655902620000|2022-06-22 12:57:00|39130.2|39110.2|39132.3|39112.3|39139.7|39119.7|39130|39110|25
1655902630000|2022-06-22 12:57:10|39130|39110|39144.8|39124.8|39147.3|39127.3|39130|39110|7
1655902640000|2022-06-22 12:57:20|39142.5|39122.5|39144.8|39124.8|39147.3|39127.3|39142.3|39122.3|41
1655902650000|2022-06-22 12:57:30|39145|39125|39132.3|39112.3|39145|39125|39132.3|39112.3|10
1655902660000|2022-06-22 12:57:40|39134.8|39114.8|39132.3|39112.3|39142.7|39122.7|39132.3|39112.3|28
1655902670000|2022-06-22 12:57:50|39134.7|39114.7|39129.8|39109.8|39134.7|39114.7|39129.8|39109.8|2
1655902680000|2022-06-22 12:58:00|39127.3|39107.3|39125.2|39105.2|39127.3|39107.3|39124.8|39104.8|9
1655902690000|2022-06-22 12:58:10|39125.4|39105.4|39130|39110|39130|39110|39125.4|39105.4|13
1655902700000|2022-06-22 12:58:20|39129.8|39109.8|39122|39102|39129.8|39109.8|39122|39102|11
1655902710000|2022-06-22 12:58:30|39122.2|39102.2|39122.3|39102.3|39122.3|39102.3|39122.2|39102.2|2
1655902720000|2022-06-22 12:58:40|39122.5|39102.5|39122.7|39102.7|39122.7|39102.7|39122.5|39102.5|4
1655902730000|2022-06-22 12:58:50|39125.2|39105.2|39129.7|39109.7|39129.8|39109.8|39125|39105|161
1655902740000|2022-06-22 12:59:00|39126.8|39106.8|39074.1|39054.1|39126.8|39106.8|39074.1|39054.1|54
1655902750000|2022-06-22 12:59:10|39074.3|39054.3|39071.3|39051.3|39084.3|39064.3|39071.3|39051.3|27
1655902760000|2022-06-22 12:59:20|39068.9|39048.9|39079.3|39059.3|39081.6|39061.6|39066.6|39046.6|39
1655902770000|2022-06-22 12:59:30|39083.9|39063.9|39079.3|39059.3|39084.3|39064.3|39079.3|39059.3|7
1655902780000|2022-06-22 12:59:40|39081.6|39061.6|39074.3|39054.3|39081.6|39061.6|39071.8|39051.8|20
1655902790000|2022-06-22 12:59:50|39074.5|39054.5|39069.7|39049.7|39079.3|39059.3|39069.5|39049.5|15
1655902800000|2022-06-22 13:00:00|39072|39052|39114.5|39094.5|39124.3|39104.3|39072|39052|127
1655902810000|2022-06-22 13:00:10|39114.3|39094.3|39099.5|39079.5|39121.8|39101.8|39099.5|39079.5|72
1655902820000|2022-06-22 13:00:20|39099.3|39079.3|39087|39067|39101.8|39081.8|39079.7|39059.7|24
1655902830000|2022-06-22 13:00:30|39087.2|39067.2|39082.2|39062.2|39089.5|39069.5|39082.2|39062.2|19
1655902840000|2022-06-22 13:00:40|39079.5|39059.5|39077.5|39057.5|39089.5|39069.5|39077.5|39057.5|12
1655902850000|2022-06-22 13:00:50|39076.8|39056.8|39062|39042|39076.8|39056.8|39062|39042|31
1655902860000|2022-06-22 13:01:00|39059.7|39039.7|39039.3|39019.3|39059.7|39039.7|39034.7|39014.7|34
1655902870000|2022-06-22 13:01:10|39037|39017|39027|39007|39037|39017|39017|38997|32
1655902880000|2022-06-22 13:01:20|39029.3|39009.3|39024.5|39004.5|39029.3|39009.3|39022|39002|15
1655902890000|2022-06-22 13:01:30|39026.8|39006.8|39024.7|39004.7|39026.8|39006.8|39017.3|38997.3|11
1655902900000|2022-06-22 13:01:40|39027|39007|39009.5|38989.5|39039.5|39019.5|39009.5|38989.5|39
1655902910000|2022-06-22 13:01:50|39009.7|38989.7|38997|38977|39022|39002|38997|38977|22
1655902920000|2022-06-22 13:02:00|38999.3|38979.3|39006.6|38986.6|39009.5|38989.5|38997|38977|31
1655902930000|2022-06-22 13:02:10|39001.8|38981.8|38976.6|38956.6|39001.8|38981.8|38976.6|38956.6|113
1655902940000|2022-06-22 13:02:20|38974.3|38954.3|38927|38907|38974.3|38954.3|38927|38907|72
1655902950000|2022-06-22 13:02:30|38929.3|38909.3|38944.5|38924.5|38962|38942|38929.1|38909.1|58
1655902960000|2022-06-22 13:02:40|38946.8|38926.8|38957|38937|38971.8|38951.8|38946.8|38926.8|21
1655902970000|2022-06-22 13:02:50|38956.6|38936.6|38944.3|38924.3|38956.6|38936.6|38944.1|38924.1|12
1655902980000|2022-06-22 13:03:00|38944.5|38924.5|38939.7|38919.7|38944.7|38924.7|38939.3|38919.3|39
1655902990000|2022-06-22 13:03:10|38942.2|38922.2|38927|38907|38952.2|38932.2|38927|38907|59
1655903000000|2022-06-22 13:03:20|38927.2|38907.2|38954.1|38934.1|38954.1|38934.1|38927|38907|32
1655903010000|2022-06-22 13:03:30|38952|38932|38944.3|38924.3|38959.3|38939.3|38944.1|38924.1|10
1655903020000|2022-06-22 13:03:40|38944.5|38924.5|38932|38912|38947|38927|38932|38912|16
1655903030000|2022-06-22 13:03:50|38934.5|38914.5|38957.2|38937.2|38957.2|38937.2|38934.5|38914.5|13
1655903040000|2022-06-22 13:04:00|38957|38937|38934.5|38914.5|38957|38937|38934.5|38914.5|19
1655903050000|2022-06-22 13:04:10|38929.3|38909.3|38924.5|38904.5|38929.3|38909.3|38912.2|38892.2|24
1655903060000|2022-06-22 13:04:20|38922|38902|38914.3|38894.3|38922|38902|38912|38892|38
1655903070000|2022-06-22 13:04:30|38912|38892|38912|38892|38917|38897|38894.5|38874.5|25
1655903080000|2022-06-22 13:04:40|38914.3|38894.3|38921.8|38901.8|38924.3|38904.3|38912|38892|8
1655903090000|2022-06-22 13:04:50|38919.7|38899.7|38924.7|38904.7|38924.7|38904.7|38917|38897|27
1655903100000|2022-06-22 13:05:00|38924.5|38904.5|38952|38932|38954.5|38934.5|38919.7|38899.7|18
1655903110000|2022-06-22 13:05:10|38954.5|38934.5|38977.2|38957.2|38977.2|38957.2|38954.5|38934.5|25
1655903120000|2022-06-22 13:05:20|38979.8|38959.8|38982|38962|38984.5|38964.5|38969.3|38949.3|5
1655903130000|2022-06-22 13:05:30|38984.3|38964.3|38981.6|38961.6|38996.8|38976.8|38981.6|38961.6|5
1655903140000|2022-06-22 13:05:40|38979.3|38959.3|38984.3|38964.3|38989.3|38969.3|38977|38957|18
1655903150000|2022-06-22 13:05:50|38984.1|38964.1|38997|38977|38997|38977|38974.5|38954.5|21
1655903160000|2022-06-22 13:06:00|38999.3|38979.3|38994.3|38974.3|39002|38982|38994.3|38974.3|13
1655903170000|2022-06-22 13:06:10|38992|38972|38984.5|38964.5|38994.3|38974.3|38984.5|38964.5|32
1655903180000|2022-06-22 13:06:20|38984.3|38964.3|38994|38974|39004.1|38984.1|38982|38962|46
1655903190000|2022-06-22 13:06:30|38989|38969|39008.8|38988.8|39008.8|38988.8|38988.8|38968.8|16
1655903200000|2022-06-22 13:06:40|39008.6|38988.6|39006.3|38986.3|39008.6|38988.6|39004|38984|31
1655903210000|2022-06-22 13:06:50|39006.5|38986.5|38996.1|38976.1|39008.8|38988.8|38991.5|38971.5|35
1655903220000|2022-06-22 13:07:00|38993.8|38973.8|38976.3|38956.3|39001.1|38981.1|38963.6|38943.6|26
1655903230000|2022-06-22 13:07:10|38974|38954|38963.6|38943.6|38979|38959|38963.6|38943.6|15
1655903240000|2022-06-22 13:07:20|38965.9|38945.9|38941.1|38921.1|38965.9|38945.9|38941.1|38921.1|41
1655903250000|2022-06-22 13:07:30|38938.8|38918.8|38931.5|38911.5|38938.8|38918.8|38929|38909|10
1655903260000|2022-06-22 13:07:40|38936.3|38916.3|38929|38909|38943.6|38923.6|38926.6|38906.6|26
1655903270000|2022-06-22 13:07:50|38931.3|38911.3|38939|38919|38943.8|38923.8|38931.3|38911.3|10
1655903280000|2022-06-22 13:08:00|38938.8|38918.8|38961.5|38941.5|38961.5|38941.5|38938.8|38918.8|13
1655903290000|2022-06-22 13:08:10|38961.6|38941.6|38981.8|38961.8|38984|38964|38961.6|38941.6|22
1655903300000|2022-06-22 13:08:20|38984.3|38964.3|38979.7|38959.7|38987|38967|38979.3|38959.3|21
1655903310000|2022-06-22 13:08:30|38979.5|38959.5|38987.3|38967.3|38987.3|38967.3|38974.3|38954.3|9
1655903320000|2022-06-22 13:08:40|38992.2|38972.2|38992.3|38972.3|38999.7|38979.7|38989.5|38969.5|8
1655903330000|2022-06-22 13:08:50|38994.7|38974.7|38994.5|38974.5|39004.5|38984.5|38989.5|38969.5|13
1655903340000|2022-06-22 13:09:00|38994.3|38974.3|38977|38957|38994.3|38974.3|38977|38957|8
1655903350000|2022-06-22 13:09:10|38982|38962|38997.2|38977.2|38999.7|38979.7|38982|38962|7
1655903360000|2022-06-22 13:09:20|38999.7|38979.7|38997.2|38977.2|38999.7|38979.7|38994.7|38974.7|23
1655903370000|2022-06-22 13:09:30|38997.3|38977.3|39002.2|38982.2|39002.2|38982.2|38997.2|38977.2|16
1655903380000|2022-06-22 13:09:40|38999.7|38979.7|39040|39020|39042.3|39022.3|38999.7|38979.7|46
1655903390000|2022-06-22 13:09:50|39037.3|39017.3|39044.8|39024.8|39047.2|39027.2|39035|39015|7
1655903400000|2022-06-22 13:10:00|39047.3|39027.3|39065|39045|39065|39045|39047.3|39027.3|28
1655903410000|2022-06-22 13:10:10|39064.8|39044.8|39085.2|39065.2|39092.2|39072.2|39064.8|39044.8|41
1655903420000|2022-06-22 13:10:20|39089.8|39069.8|39087.5|39067.5|39092.5|39072.5|39087.3|39067.3|14
1655903430000|2022-06-22 13:10:30|39092.2|39072.2|39069.3|39049.3|39092.2|39072.2|39069.3|39049.3|29
1655903440000|2022-06-22 13:10:40|39069.1|39049.1|39059.3|39039.3|39069.1|39049.1|39059.3|39039.3|15
1655903450000|2022-06-22 13:10:50|39061.8|39041.8|39106.6|39086.6|39106.6|39086.6|39061.8|39041.8|34
1655903460000|2022-06-22 13:11:00|39109|39089|39121.6|39101.6|39129|39109|39109|39089|26
1655903470000|2022-06-22 13:11:10|39121.5|39101.5|39111.8|39091.8|39124|39104|39111.8|39091.8|18
1655903480000|2022-06-22 13:11:20|39111.6|39091.6|39084|39064|39111.6|39091.6|39081.6|39061.6|19
1655903490000|2022-06-22 13:11:30|39081.6|39061.6|39079.1|39059.1|39084.3|39064.3|39076.6|39056.6|10
1655903500000|2022-06-22 13:11:40|39081.8|39061.8|39084.1|39064.1|39094|39074|39081.8|39061.8|18
1655903510000|2022-06-22 13:11:50|39084.3|39064.3|39089.1|39069.1|39091.8|39071.8|39084.1|39064.1|35
1655903520000|2022-06-22 13:12:00|39089|39069|39089|39069|39089|39069|39086.1|39066.1|15
1655903530000|2022-06-22 13:12:10|39086.5|39066.5|39091.6|39071.6|39091.6|39071.6|39086.3|39066.3|5
1655903540000|2022-06-22 13:12:20|39089|39069|39079|39059|39091.6|39071.6|39079|39059|4
1655903550000|2022-06-22 13:12:30|39076.6|39056.6|39079.3|39059.3|39079.3|39059.3|39074.3|39054.3|9
1655903560000|2022-06-22 13:12:40|39077|39057|39071.6|39051.6|39081.6|39061.6|39071.5|39051.5|16
1655903570000|2022-06-22 13:12:50|39071.5|39051.5|39069.1|39049.1|39071.6|39051.6|39066.6|39046.6|15
1655903580000|2022-06-22 13:13:00|39069|39049|39064.1|39044.1|39069|39049|39054.1|39034.1|18
1655903590000|2022-06-22 13:13:10|39066.6|39046.6|39069.3|39049.3|39073.8|39053.8|39066.6|39046.6|9
1655903600000|2022-06-22 13:13:20|39069.5|39049.5|39061.5|39041.5|39069.5|39049.5|39061.5|39041.5|11
1655903610000|2022-06-22 13:13:30|39059.1|39039.1|39067|39047|39067|39047|39059.1|39039.1|11
1655903620000|2022-06-22 13:13:40|39069.3|39049.3|39071.6|39051.6|39074.3|39054.3|39069.3|39049.3|3
1655903630000|2022-06-22 13:13:50|39071.8|39051.8|39071.6|39051.6|39074.3|39054.3|39066.6|39046.6|8
1655903640000|2022-06-22 13:14:00|39071.8|39051.8|39086.8|39066.8|39086.8|39066.8|39071.5|39051.5|16
1655903650000|2022-06-22 13:14:10|39089.1|39069.1|39074.1|39054.1|39089.1|39069.1|39072|39052|5
1655903660000|2022-06-22 13:14:20|39074.3|39054.3|39069.3|39049.3|39074.3|39054.3|39069.3|39049.3|4
1655903670000|2022-06-22 13:14:30|39071.6|39051.6|39091.6|39071.6|39091.8|39071.8|39069.3|39049.3|23
1655903680000|2022-06-22 13:14:40|39089.3|39069.3|39102.2|39082.2|39102.2|39082.2|39086.8|39066.8|81
1655903690000|2022-06-22 13:14:50|39104.7|39084.7|39112|39092|39112|39092|39104.7|39084.7|11
1655903700000|2022-06-22 13:15:00|39109.7|39089.7|39144.5|39124.5|39144.5|39124.5|39109.5|39089.5|63
1655903710000|2022-06-22 13:15:10|39149.5|39129.5|39147|39127|39149.7|39129.7|39144.7|39124.7|15
1655903720000|2022-06-22 13:15:20|39144.7|39124.7|39149.5|39129.5|39149.5|39129.5|39139.7|39119.7|27
1655903730000|2022-06-22 13:15:30|39151.8|39131.8|39174.5|39154.5|39179.5|39159.5|39151.8|39131.8|22
1655903740000|2022-06-22 13:15:40|39174.7|39154.7|39179.5|39159.5|39184.5|39164.5|39169.3|39149.3|61
1655903750000|2022-06-22 13:15:50|39184.5|39164.5|39186.8|39166.8|39186.8|39166.8|39174.9|39154.9|22
1655903760000|2022-06-22 13:16:00|39187.2|39167.2|39194.3|39174.3|39196.8|39176.8|39184.3|39164.3|24
1655903770000|2022-06-22 13:16:10|39189.3|39169.3|39181.6|39161.6|39191.8|39171.8|39181.6|39161.6|25
1655903780000|2022-06-22 13:16:20|39179.3|39159.3|39184.1|39164.1|39184.3|39164.3|39179.3|39159.3|18
1655903790000|2022-06-22 13:16:30|39184.5|39164.5|39214.7|39194.7|39219.5|39199.5|39184.5|39164.5|38
1655903800000|2022-06-22 13:16:40|39214.5|39194.5|39211.8|39191.8|39214.5|39194.5|39204.3|39184.3|17
1655903810000|2022-06-22 13:16:50|39214.3|39194.3|39214.5|39194.5|39216.8|39196.8|39214.3|39194.3|23
1655903820000|2022-06-22 13:17:00|39216.8|39196.8|39229.3|39209.3|39231.8|39211.8|39211.6|39191.6|53
1655903830000|2022-06-22 13:17:10|39231.8|39211.8|39209|39189|39232|39212|39206.6|39186.6|30
1655903840000|2022-06-22 13:17:20|39206.6|39186.6|39204.3|39184.3|39206.6|39186.6|39201.8|39181.8|11
1655903850000|2022-06-22 13:17:30|39206.6|39186.6|39194.3|39174.3|39206.6|39186.6|39191.8|39171.8|21
1655903860000|2022-06-22 13:17:40|39196.6|39176.6|39209.1|39189.1|39213.6|39193.6|39196.6|39176.6|12
1655903870000|2022-06-22 13:17:50|39209.3|39189.3|39209.1|39189.1|39219.3|39199.3|39209.1|39189.1|24
1655903880000|2022-06-22 13:18:00|39204.3|39184.3|39191.8|39171.8|39204.3|39184.3|39189.3|39169.3|17
1655903890000|2022-06-22 13:18:10|39194.3|39174.3|39184.1|39164.1|39194.3|39174.3|39184|39164|21
1655903900000|2022-06-22 13:18:20|39181.8|39161.8|39184.3|39164.3|39189.5|39169.5|39181.8|39161.8|23
1655903910000|2022-06-22 13:18:30|39189.1|39169.1|39206.5|39186.5|39206.5|39186.5|39189.1|39169.1|9
1655903920000|2022-06-22 13:18:40|39204.1|39184.1|39191.6|39171.6|39204.1|39184.1|39191.6|39171.6|15
1655903930000|2022-06-22 13:18:50|39191.8|39171.8|39191.8|39171.8|39194.3|39174.3|39189.3|39169.3|36
1655903940000|2022-06-22 13:19:00|39191.6|39171.6|39162|39142|39191.6|39171.6|39162|39142|31
1655903950000|2022-06-22 13:19:10|39164.3|39144.3|39149.3|39129.3|39164.3|39144.3|39146.8|39126.8|12
1655903960000|2022-06-22 13:19:20|39149.1|39129.1|39141.8|39121.8|39149.3|39129.3|39141.8|39121.8|21
1655903970000|2022-06-22 13:19:30|39144.1|39124.1|39144.3|39124.3|39144.3|39124.3|39141.8|39121.8|9
1655903980000|2022-06-22 13:19:40|39144.5|39124.5|39144.3|39124.3|39146.8|39126.8|39144.3|39124.3|12
1655903990000|2022-06-22 13:19:50|39144.5|39124.5|39139.3|39119.3|39146.8|39126.8|39139.3|39119.3|13
1655904000000|2022-06-22 13:20:00|39141.8|39121.8|39141.5|39121.5|39146.8|39126.8|39141.5|39121.5|20
1655904010000|2022-06-22 13:20:10|39139.1|39119.1|39169|39149|39169|39149|39139.1|39119.1|22
1655904020000|2022-06-22 13:20:20|39169.3|39149.3|39189.1|39169.1|39189.1|39169.1|39169.3|39149.3|42
1655904030000|2022-06-22 13:20:30|39189.3|39169.3|39227|39207|39229.3|39209.3|39186.6|39166.6|33
1655904040000|2022-06-22 13:20:40|39244.3|39224.3|39244.7|39224.7|39272|39252|39244.3|39224.3|58
1655904050000|2022-06-22 13:20:50|39244.5|39224.5|39249.7|39229.7|39249.9|39229.9|39244.5|39224.5|12
1655904060000|2022-06-22 13:21:00|39247|39227|39229.3|39209.3|39249.5|39229.5|39229.3|39209.3|16
1655904070000|2022-06-22 13:21:10|39224.7|39204.7|39224.7|39204.7|39229.7|39209.7|39219.9|39199.9|13
1655904080000|2022-06-22 13:21:20|39222|39202|39232|39212|39232|39212|39217|39197|9
1655904090000|2022-06-22 13:21:30|39234.3|39214.3|39252.2|39232.2|39252.2|39232.2|39234.3|39214.3|18
1655904100000|2022-06-22 13:21:40|39254.5|39234.5|39237.4|39217.4|39254.5|39234.5|39237.4|39217.4|10
1655904110000|2022-06-22 13:21:50|39237.2|39217.2|39232|39212|39242|39222|39232|39212|21
1655904120000|2022-06-22 13:22:00|39232.2|39212.2|39247|39227|39259.5|39239.5|39232.2|39212.2|13
1655904130000|2022-06-22 13:22:10|39244.5|39224.5|39234.5|39214.5|39244.5|39224.5|39229.7|39209.7|10
1655904140000|2022-06-22 13:22:20|39234.7|39214.7|39234.7|39214.7|39234.7|39214.7|39234.7|39214.7|7
1655904150000|2022-06-22 13:22:30|39234.5|39214.5|39244.7|39224.7|39244.7|39224.7|39234.5|39214.5|7
1655904160000|2022-06-22 13:22:40|39247.2|39227.2|39252.2|39232.2|39254.7|39234.7|39247.2|39227.2|12
1655904170000|2022-06-22 13:22:50|39252.5|39232.5|39254.7|39234.7|39262.2|39242.2|39252.2|39232.2|23
1655904180000|2022-06-22 13:23:00|39252.4|39232.4|39249.5|39229.5|39254.7|39234.7|39244.7|39224.7|15
1655904190000|2022-06-22 13:23:10|39249.3|39229.3|39254.5|39234.5|39254.5|39234.5|39242.2|39222.2|21
1655904200000|2022-06-22 13:23:20|39254.9|39234.9|39277|39257|39282|39262|39254.9|39234.9|16
1655904210000|2022-06-22 13:23:30|39279.3|39259.3|39279.7|39259.7|39282.4|39262.4|39277|39257|13
1655904220000|2022-06-22 13:23:40|39284.5|39264.5|39309.7|39289.7|39312|39292|39284.5|39264.5|29
1655904230000|2022-06-22 13:23:50|39312|39292|39319.7|39299.7|39319.7|39299.7|39307.2|39287.2|32
1655904240000|2022-06-22 13:24:00|39317.4|39297.4|39292|39272|39319.5|39299.5|39292|39272|29
1655904250000|2022-06-22 13:24:10|39291.8|39271.8|39267|39247|39294.3|39274.3|39267|39247|29
1655904260000|2022-06-22 13:24:20|39264.5|39244.5|39264.9|39244.9|39267.2|39247.2|39264.5|39244.5|8
1655904270000|2022-06-22 13:24:30|39267.2|39247.2|39264.7|39244.7|39267.2|39247.2|39259.7|39239.7|7
1655904280000|2022-06-22 13:24:40|39267|39247|39269.7|39249.7|39269.7|39249.7|39264.7|39244.7|3
1655904290000|2022-06-22 13:24:50|39272|39252|39252|39232|39274.5|39254.5|39252|39232|13
1655904300000|2022-06-22 13:25:00|39249.3|39229.3|39249.9|39229.9|39257.2|39237.2|39239.7|39219.7|13
1655904310000|2022-06-22 13:25:10|39249.7|39229.7|39262.2|39242.2|39262.2|39242.2|39249.7|39229.7|3
1655904320000|2022-06-22 13:25:20|39262.4|39242.4|39264.3|39244.3|39272|39252|39259.7|39239.7|16
1655904330000|2022-06-22 13:25:30|39292.2|39272.2|39292.2|39272.2|39299.7|39279.7|39286.7|39266.7|21
1655904340000|2022-06-22 13:25:40|39294.5|39274.5|39302|39282|39304.3|39284.3|39294.5|39274.5|9
1655904350000|2022-06-22 13:25:50|39299.5|39279.5|39294.7|39274.7|39302|39282|39292|39272|5
1655904360000|2022-06-22 13:26:00|39294.5|39274.5|39286.8|39266.8|39297.4|39277.4|39286.8|39266.8|16
1655904370000|2022-06-22 13:26:10|39287|39267|39277|39257|39289.5|39269.5|39277|39257|8
1655904380000|2022-06-22 13:26:20|39272.2|39252.2|39264.7|39244.7|39272.2|39252.2|39262|39242|4
1655904390000|2022-06-22 13:26:30|39267|39247|39279.5|39259.5|39279.7|39259.7|39267|39247|4
1655904400000|2022-06-22 13:26:40|39282|39262|39279.9|39259.9|39282|39262|39269.7|39249.7|15
1655904410000|2022-06-22 13:26:50|39279.7|39259.7|39277.4|39257.4|39282.4|39262.4|39274.7|39254.7|10
1655904420000|2022-06-22 13:27:00|39274.9|39254.9|39277.4|39257.4|39279.7|39259.7|39269.7|39249.7|16
1655904430000|2022-06-22 13:27:10|39279.7|39259.7|39274.7|39254.7|39279.7|39259.7|39269.9|39249.9|11
1655904440000|2022-06-22 13:27:20|39275|39255|39282.4|39262.4|39282.4|39262.4|39275|39255|2
1655904450000|2022-06-22 13:27:30|39279.9|39259.9|39279.7|39259.7|39279.9|39259.9|39277.4|39257.4|4
1655904460000|2022-06-22 13:27:40|39277.4|39257.4|39297|39277|39297|39277|39277.4|39257.4|13
1655904470000|2022-06-22 13:27:50|39297.2|39277.2|39299.3|39279.3|39299.5|39279.5|39297|39277|16
1655904480000|2022-06-22 13:28:00|39299.2|39279.2|39289.3|39269.3|39299.2|39279.2|39289.3|39269.3|28
1655904490000|2022-06-22 13:28:10|39287|39267|39287.2|39267.2|39287.2|39267.2|39286.7|39266.7|10
1655904500000|2022-06-22 13:28:20|39287|39267|39279.3|39259.3|39287|39267|39276.7|39256.7|19
1655904510000|2022-06-22 13:28:30|39279.7|39259.7|39274.3|39254.3|39282|39262|39274.3|39254.3|14
1655904520000|2022-06-22 13:28:40|39276.8|39256.8|39269.5|39249.5|39279.3|39259.3|39269.3|39249.3|9
1655904530000|2022-06-22 13:28:50|39269.7|39249.7|39279.7|39259.7|39279.7|39259.7|39269.7|39249.7|6
1655904540000|2022-06-22 13:29:00|39282|39262|39302|39282|39304.3|39284.3|39282|39262|29
1655904550000|2022-06-22 13:29:10|39299.7|39279.7|39294.2|39274.2|39306.8|39286.8|39294.2|39274.2|22
1655904560000|2022-06-22 13:29:20|39296.5|39276.5|39301.5|39281.5|39301.5|39281.5|39294.2|39274.2|4
1655904570000|2022-06-22 13:29:30|39296.8|39276.8|39304.3|39284.3|39304.3|39284.3|39296.8|39276.8|12
1655904580000|2022-06-22 13:29:40|39301.8|39281.8|39304.3|39284.3|39306.7|39286.7|39301.8|39281.8|18
1655904590000|2022-06-22 13:29:50|39306.7|39286.7|39304.3|39284.3|39306.8|39286.8|39304.3|39284.3|6
1655904600000|2022-06-22 13:30:00|39304.2|39284.2|39259.3|39239.3|39304.2|39284.2|39254.3|39234.3|50
1655904610000|2022-06-22 13:30:10|39259.2|39239.2|39267.2|39247.2|39272|39252|39254.3|39234.3|12
1655904620000|2022-06-22 13:30:20|39267|39247|39267|39247|39271.8|39251.8|39262|39242|8
1655904630000|2022-06-22 13:30:30|39269.3|39249.3|39249.7|39229.7|39269.3|39249.3|39249.7|39229.7|20
1655904640000|2022-06-22 13:30:40|39247|39227|39229.2|39209.2|39249.3|39229.3|39226.5|39206.5|40
1655904650000|2022-06-22 13:30:50|39229.5|39209.5|39232|39212|39232|39212|39214.2|39194.2|28
1655904660000|2022-06-22 13:31:00|39234.7|39214.7|39229.7|39209.7|39244.7|39224.7|39222|39202|11
1655904670000|2022-06-22 13:31:10|39232|39212|39234.3|39214.3|39239.7|39219.7|39229.7|39209.7|22
1655904680000|2022-06-22 13:31:20|39239.3|39219.3|39269.3|39249.3|39269.3|39249.3|39236.8|39216.8|43
1655904690000|2022-06-22 13:31:30|39267|39247|39259.7|39239.7|39269.5|39249.5|39254.5|39234.5|8
1655904700000|2022-06-22 13:31:40|39259.5|39239.5|39282|39262|39282|39262|39259.5|39239.5|9
1655904710000|2022-06-22 13:31:50|39284.3|39264.3|39299.3|39279.3|39302|39282|39279.3|39259.3|11
1655904720000|2022-06-22 13:32:00|39297|39277|39319.5|39299.5|39319.5|39299.5|39287.2|39267.2|54
1655904730000|2022-06-22 13:32:10|39319.7|39299.7|39329.7|39309.7|39329.7|39309.7|39319.7|39299.7|26
1655904740000|2022-06-22 13:32:20|39329.5|39309.5|39332.2|39312.2|39332.2|39312.2|39327|39307|15
1655904750000|2022-06-22 13:32:30|39332|39312|39299.7|39279.7|39332|39312|39299.5|39279.5|13
1655904760000|2022-06-22 13:32:40|39299.3|39279.3|39317.4|39297.4|39317.4|39297.4|39299.3|39279.3|20
1655904770000|2022-06-22 13:32:50|39319.7|39299.7|39354.9|39334.9|39354.9|39334.9|39319.7|39299.7|66
1655904780000|2022-06-22 13:33:00|39352.5|39332.5|39369.7|39349.7|39370|39350|39347.4|39327.4|27
1655904790000|2022-06-22 13:33:10|39367.4|39347.4|39359.9|39339.9|39380|39360|39359.7|39339.7|42
1655904800000|2022-06-22 13:33:20|39359.7|39339.7|39352.5|39332.5|39359.9|39339.9|39342.4|39322.4|14
1655904810000|2022-06-22 13:33:30|39354.9|39334.9|39339.9|39319.9|39354.9|39334.9|39339.5|39319.5|9
1655904820000|2022-06-22 13:33:40|39342.4|39322.4|39352.5|39332.5|39360|39340|39342.4|39322.4|20
1655904830000|2022-06-22 13:33:50|39352.4|39332.4|39352.4|39332.4|39357.5|39337.5|39340|39320|13
1655904840000|2022-06-22 13:34:00|39350|39330|39360|39340|39362.5|39342.5|39350|39330|18
1655904850000|2022-06-22 13:34:10|39359.9|39339.9|39367.5|39347.5|39372.5|39352.5|39357.4|39337.4|57
1655904860000|2022-06-22 13:34:20|39365.2|39345.2|39357.5|39337.5|39367.5|39347.5|39357.5|39337.5|29
1655904870000|2022-06-22 13:34:30|39355|39335|39340|39320|39355|39335|39334.9|39314.9|47
1655904880000|2022-06-22 13:34:40|39340.2|39320.2|39344.9|39324.9|39344.9|39324.9|39325|39305|31
1655904890000|2022-06-22 13:34:50|39345|39325|39337.4|39317.4|39347.4|39327.4|39335|39315|13
1655904900000|2022-06-22 13:35:00|39335|39315|39310|39290|39350|39330|39310|39290|29
1655904910000|2022-06-22 13:35:10|39315|39295|39297.4|39277.4|39315|39295|39294.9|39274.9|15
1655904920000|2022-06-22 13:35:20|39300|39280|39265|39245|39300|39280|39260|39240|38
1655904930000|2022-06-22 13:35:30|39262.5|39242.5|39277.5|39257.5|39280|39260|39262.2|39242.2|10
1655904940000|2022-06-22 13:35:40|39277.4|39257.4|39267.5|39247.5|39280|39260|39264.9|39244.9|9
1655904950000|2022-06-22 13:35:50|39269.9|39249.9|39272.5|39252.5|39275|39255|39269.9|39249.9|25
1655904960000|2022-06-22 13:36:00|39274.9|39254.9|39267.5|39247.5|39282.5|39262.5|39265|39245|18
1655904970000|2022-06-22 13:36:10|39267.4|39247.4|39257.5|39237.5|39270|39250|39252.5|39232.5|22
1655904980000|2022-06-22 13:36:20|39262.5|39242.5|39270.2|39250.2|39272.5|39252.5|39262.5|39242.5|5
1655904990000|2022-06-22 13:36:30|39272.5|39252.5|39264.9|39244.9|39272.5|39252.5|39264.9|39244.9|6
1655905000000|2022-06-22 13:36:40|39264.7|39244.7|39260|39240|39264.9|39244.9|39254.9|39234.9|6
1655905010000|2022-06-22 13:36:50|39260.2|39240.2|39277.5|39257.5|39277.5|39257.5|39259.9|39239.9|19
1655905020000|2022-06-22 13:37:00|39277.4|39257.4|39295|39275|39295|39275|39277.2|39257.2|20
1655905030000|2022-06-22 13:37:10|39292.4|39272.4|39277.4|39257.4|39292.4|39272.4|39275|39255|12
1655905040000|2022-06-22 13:37:20|39277.5|39257.5|39277.2|39257.2|39279.9|39259.9|39275|39255|3
1655905050000|2022-06-22 13:37:30|39277.4|39257.4|39270|39250|39280|39260|39270|39250|11
1655905060000|2022-06-22 13:37:40|39272.4|39252.4|39270|39250|39272.4|39252.4|39267.4|39247.4|11
1655905070000|2022-06-22 13:37:50|39272.4|39252.4|39292.4|39272.4|39292.4|39272.4|39272.4|39252.4|18
1655905080000|2022-06-22 13:38:00|39295|39275|39287.4|39267.4|39295|39275|39285|39265|14
1655905090000|2022-06-22 13:38:10|39285|39265|39275|39255|39287.4|39267.4|39275|39255|15
1655905100000|2022-06-22 13:38:20|39272.5|39252.5|39247.4|39227.4|39272.5|39252.5|39244.9|39224.9|12
1655905110000|2022-06-22 13:38:30|39247.2|39227.2|39230|39210|39247.2|39227.2|39224.9|39204.9|17
1655905120000|2022-06-22 13:38:40|39227.7|39207.7|39240.2|39220.2|39240.2|39220.2|39227.7|39207.7|7
1655905130000|2022-06-22 13:38:50|39240|39220|39234.9|39214.9|39240|39220|39234.9|39214.9|10
1655905140000|2022-06-22 13:39:00|39234.7|39214.7|39227.5|39207.5|39235|39215|39215|39195|23
1655905150000|2022-06-22 13:39:10|39230|39210|39225|39205|39232.5|39212.5|39225|39205|23
1655905160000|2022-06-22 13:39:20|39222.4|39202.4|39195|39175|39222.4|39202.4|39177.5|39157.5|60
1655905170000|2022-06-22 13:39:30|39192.5|39172.5|39190|39170|39195|39175|39187.4|39167.4|15
1655905180000|2022-06-22 13:39:40|39192.4|39172.4|39177.4|39157.4|39195|39175|39167.5|39147.5|12
1655905190000|2022-06-22 13:39:50|39179.7|39159.7|39189.9|39169.9|39190|39170|39169.9|39149.9|14
1655905200000|2022-06-22 13:40:00|39190|39170|39202.5|39182.5|39204.9|39184.9|39189.9|39169.9|14
1655905210000|2022-06-22 13:40:10|39204.9|39184.9|39202.4|39182.4|39227.2|39207.2|39197.4|39177.4|25
1655905220000|2022-06-22 13:40:20|39204.7|39184.7|39195.1|39175.1|39204.9|39184.9|39195.1|39175.1|7
1655905230000|2022-06-22 13:40:30|39194.7|39174.7|39189.9|39169.9|39194.9|39174.9|39187.6|39167.6|10
1655905240000|2022-06-22 13:40:40|39187.6|39167.6|39190.1|39170.1|39195.1|39175.1|39187.6|39167.6|9
1655905250000|2022-06-22 13:40:50|39190.2|39170.2|39194.9|39174.9|39195.1|39175.1|39190.1|39170.1|21
1655905260000|2022-06-22 13:41:00|39194.7|39174.7|39190.1|39170.1|39195.1|39175.1|39187.4|39167.4|13
1655905270000|2022-06-22 13:41:10|39189.9|39169.9|39195.1|39175.1|39195.1|39175.1|39189.9|39169.9|6
1655905280000|2022-06-22 13:41:20|39197.6|39177.6|39219.9|39199.9|39219.9|39199.9|39197.6|39177.6|20
1655905290000|2022-06-22 13:41:30|39220.1|39200.1|39240.1|39220.1|39242.7|39222.7|39220.1|39200.1|18
1655905300000|2022-06-22 13:41:40|39240.2|39220.2|39229.7|39209.7|39242.6|39222.6|39229.7|39209.7|4
1655905310000|2022-06-22 13:41:50|39232.4|39212.4|39240.4|39220.4|39242.6|39222.6|39232.2|39212.2|10
1655905320000|2022-06-22 13:42:00|39242.7|39222.7|39262.6|39242.6|39262.6|39242.6|39237.6|39217.6|9
1655905330000|2022-06-22 13:42:10|39265.1|39245.1|39272.4|39252.4|39272.4|39252.4|39265.1|39245.1|5
1655905340000|2022-06-22 13:42:20|39269.9|39249.9|39270.1|39250.1|39272.6|39252.6|39262.2|39242.2|19
1655905350000|2022-06-22 13:42:30|39269.9|39249.9|39247.6|39227.6|39270.1|39250.1|39245.1|39225.1|8
1655905360000|2022-06-22 13:42:40|39250.1|39230.1|39255.1|39235.1|39260.1|39240.1|39250.1|39230.1|8
1655905370000|2022-06-22 13:42:50|39252.6|39232.6|39262.4|39242.4|39262.4|39242.4|39247.4|39227.4|9
1655905380000|2022-06-22 13:43:00|39262.6|39242.6|39239.9|39219.9|39264.9|39244.9|39237.4|39217.4|15
1655905390000|2022-06-22 13:43:10|39237.6|39217.6|39239.7|39219.7|39250.2|39230.2|39237.6|39217.6|9
1655905400000|2022-06-22 13:43:20|39237.4|39217.4|39242.6|39222.6|39242.6|39222.6|39235.1|39215.1|5
1655905410000|2022-06-22 13:43:30|39240.1|39220.1|39245.1|39225.1|39247.9|39227.9|39240.1|39220.1|15
1655905420000|2022-06-22 13:43:40|39244.9|39224.9|39219.9|39199.9|39244.9|39224.9|39217.2|39197.2|21
1655905430000|2022-06-22 13:43:50|39220.2|39200.2|39205.1|39185.1|39224.9|39204.9|39202.7|39182.7|10
1655905440000|2022-06-22 13:44:00|39204.9|39184.9|39207.6|39187.6|39209.9|39189.9|39204.9|39184.9|12
1655905450000|2022-06-22 13:44:10|39207.9|39187.9|39207.6|39187.6|39220.2|39200.2|39205.1|39185.1|25
1655905460000|2022-06-22 13:44:20|39207.4|39187.4|39202.7|39182.7|39207.4|39187.4|39199.9|39179.9|12
1655905470000|2022-06-22 13:44:30|39202.6|39182.6|39202.6|39182.6|39205.1|39185.1|39199.9|39179.9|8
1655905480000|2022-06-22 13:44:40|39202.9|39182.9|39202.6|39182.6|39207.6|39187.6|39202.6|39182.6|7
1655905490000|2022-06-22 13:44:50|39207.4|39187.4|39200.1|39180.1|39207.4|39187.4|39197.6|39177.6|9
1655905500000|2022-06-22 13:45:00|39202.6|39182.6|39232.2|39212.2|39232.2|39212.2|39202.6|39182.6|22
1655905510000|2022-06-22 13:45:10|39234.5|39214.5|39267.7|39247.7|39267.7|39247.7|39234.5|39214.5|19
1655905520000|2022-06-22 13:45:20|39267.6|39247.6|39262.6|39242.6|39269.7|39249.7|39259.9|39239.9|3
1655905530000|2022-06-22 13:45:30|39260.1|39240.1|39272|39252|39277|39257|39260.1|39240.1|29
1655905540000|2022-06-22 13:45:40|39272.4|39252.4|39255.1|39235.1|39274.7|39254.7|39254.9|39234.9|5
1655905550000|2022-06-22 13:45:50|39252.6|39232.6|39242.4|39222.4|39255.1|39235.1|39242.2|39222.2|7
1655905560000|2022-06-22 13:46:00|39247.4|39227.4|39242.6|39222.6|39247.6|39227.6|39240.1|39220.1|10
1655905570000|2022-06-22 13:46:10|39245.1|39225.1|39217.4|39197.4|39245.1|39225.1|39217.4|39197.4|13
1655905580000|2022-06-22 13:46:20|39217.2|39197.2|39212.4|39192.4|39219.9|39199.9|39199.7|39179.7|47
1655905590000|2022-06-22 13:46:30|39214.7|39194.7|39222.6|39202.6|39222.7|39202.7|39214.7|39194.7|25
1655905600000|2022-06-22 13:46:40|39222.4|39202.4|39205.1|39185.1|39222.4|39202.4|39205.1|39185.1|13
1655905610000|2022-06-22 13:46:50|39207.4|39187.4|39204.9|39184.9|39209.9|39189.9|39204.9|39184.9|14
1655905620000|2022-06-22 13:47:00|39207.4|39187.4|39200.1|39180.1|39207.6|39187.6|39200.1|39180.1|15
1655905630000|2022-06-22 13:47:10|39199.9|39179.9|39202.7|39182.7|39202.7|39182.7|39197.4|39177.4|16
1655905640000|2022-06-22 13:47:20|39205.1|39185.1|39212.6|39192.6|39212.6|39192.6|39205.1|39185.1|7
1655905650000|2022-06-22 13:47:30|39212.7|39192.7|39235.1|39215.1|39235.1|39215.1|39212.7|39192.7|7
1655905660000|2022-06-22 13:47:40|39237.4|39217.4|39242.7|39222.7|39242.7|39222.7|39237.4|39217.4|14
1655905670000|2022-06-22 13:47:50|39242.9|39222.9|39260.1|39240.1|39260.1|39240.1|39242.9|39222.9|12
1655905680000|2022-06-22 13:48:00|39262.4|39242.4|39269.9|39249.9|39272.4|39252.4|39260.1|39240.1|21
1655905690000|2022-06-22 13:48:10|39270.1|39250.1|39285.1|39265.1|39290.1|39270.1|39270.1|39250.1|39
1655905700000|2022-06-22 13:48:20|39287.4|39267.4|39265.1|39245.1|39287.4|39267.4|39265.1|39245.1|22
1655905710000|2022-06-22 13:48:30|39262.4|39242.4|39237.6|39217.6|39262.4|39242.4|39237.6|39217.6|21
1655905720000|2022-06-22 13:48:40|39235.1|39215.1|39235.4|39215.4|39235.4|39215.4|39234.7|39214.7|12
1655905730000|2022-06-22 13:48:50|39237.7|39217.7|39239.9|39219.9|39245.1|39225.1|39237.7|39217.7|16
1655905740000|2022-06-22 13:49:00|39239.5|39219.5|39229.9|39209.9|39239.5|39219.5|39225.1|39205.1|11
1655905750000|2022-06-22 13:49:10|39227.6|39207.6|39232.6|39212.6|39232.6|39212.6|39225.1|39205.1|13
1655905760000|2022-06-22 13:49:20|39234.9|39214.9|39237.6|39217.6|39237.6|39217.6|39232.6|39212.6|2
1655905770000|2022-06-22 13:49:30|39240.1|39220.1|39245.1|39225.1|39247.6|39227.6|39240.1|39220.1|31
1655905780000|2022-06-22 13:49:40|39244.9|39224.9|39242.7|39222.7|39244.9|39224.9|39240.1|39220.1|4
1655905790000|2022-06-22 13:49:50|39242.6|39222.6|39227.6|39207.6|39242.6|39222.6|39227.6|39207.6|18
1655905800000|2022-06-22 13:50:00|39227.4|39207.4|39210.1|39190.1|39229.9|39209.9|39207.6|39187.6|12
1655905810000|2022-06-22 13:50:10|39209.9|39189.9|39195.1|39175.1|39212.6|39192.6|39192.4|39172.4|12
1655905820000|2022-06-22 13:50:20|39197.4|39177.4|39197.6|39177.6|39197.6|39177.6|39192.4|39172.4|4
1655905830000|2022-06-22 13:50:30|39200.1|39180.1|39202.4|39182.4|39205.1|39185.1|39195.1|39175.1|12
1655905840000|2022-06-22 13:50:40|39200.1|39180.1|39200.1|39180.1|39200.1|39180.1|39195.1|39175.1|5
1655905850000|2022-06-22 13:50:50|39182.4|39162.4|39180.1|39160.1|39184.9|39164.9|39175.1|39155.1|5
1655905860000|2022-06-22 13:51:00|39182.4|39162.4|39200.1|39180.1|39200.1|39180.1|39182.4|39162.4|25
1655905870000|2022-06-22 13:51:10|39200.2|39180.2|39192.6|39172.6|39205.1|39185.1|39192.6|39172.6|5
1655905880000|2022-06-22 13:51:20|39190.2|39170.2|39202.6|39182.6|39202.6|39182.6|39190.1|39170.1|17
1655905890000|2022-06-22 13:51:30|39197.6|39177.6|39192.6|39172.6|39197.6|39177.6|39190.1|39170.1|25
1655905900000|2022-06-22 13:51:40|39192.4|39172.4|39197.6|39177.6|39197.6|39177.6|39190.1|39170.1|6
1655905910000|2022-06-22 13:51:50|39197.7|39177.7|39215.1|39195.1|39215.1|39195.1|39197.7|39177.7|12
1655905920000|2022-06-22 13:52:00|39214.9|39194.9|39197.4|39177.4|39222.6|39202.6|39197.4|39177.4|24
1655905930000|2022-06-22 13:52:10|39200.1|39180.1|39195.1|39175.1|39202.4|39182.4|39195.1|39175.1|7
1655905940000|2022-06-22 13:52:20|39197.4|39177.4|39210.1|39190.1|39212.7|39192.7|39194.9|39174.9|9
1655905950000|2022-06-22 13:52:30|39210.4|39190.4|39212.4|39192.4|39215.2|39195.2|39209.9|39189.9|4
1655905960000|2022-06-22 13:52:40|39212.6|39192.6|39215.1|39195.1|39215.1|39195.1|39210.1|39190.1|10
1655905970000|2022-06-22 13:52:50|39217.6|39197.6|39227.9|39207.9|39227.9|39207.9|39217.6|39197.6|12
1655905980000|2022-06-22 13:53:00|39230.2|39210.2|39230.1|39210.1|39234.9|39214.9|39220.1|39200.1|17
1655905990000|2022-06-22 13:53:10|39229.9|39209.9|39234.9|39214.9|39240.1|39220.1|39229.9|39209.9|2
1655906000000|2022-06-22 13:53:20|39232.6|39212.6|39232.7|39212.7|39234.9|39214.9|39227.6|39207.6|13
1655906010000|2022-06-22 13:53:30|39232.9|39212.9|39240.1|39220.1|39245.1|39225.1|39232.9|39212.9|10
1655906020000|2022-06-22 13:53:40|39242.6|39222.6|39242.4|39222.4|39242.7|39222.7|39240.1|39220.1|18
1655906030000|2022-06-22 13:53:50|39239.9|39219.9|39237.7|39217.7|39239.9|39219.9|39230.2|39210.2|24
1655906040000|2022-06-22 13:54:00|39237.9|39217.9|39240.1|39220.1|39247.6|39227.6|39235.1|39215.1|18
1655906050000|2022-06-22 13:54:10|39240.4|39220.4|39257.4|39237.4|39259.9|39239.9|39240.4|39220.4|24
1655906060000|2022-06-22 13:54:20|39260.1|39240.1|39260.1|39240.1|39265.1|39245.1|39257.6|39237.6|11
1655906070000|2022-06-22 13:54:30|39262.4|39242.4|39260.1|39240.1|39265.1|39245.1|39257.6|39237.6|6
1655906080000|2022-06-22 13:54:40|39259.9|39239.9|39250.1|39230.1|39259.9|39239.9|39247.6|39227.6|22
1655906090000|2022-06-22 13:54:50|39247.4|39227.4|39242.7|39222.7|39250.1|39230.1|39240.1|39220.1|13
1655906100000|2022-06-22 13:55:00|39242.9|39222.9|39245.1|39225.1|39250.1|39230.1|39242.7|39222.7|9
1655906110000|2022-06-22 13:55:10|39247.6|39227.6|39244.9|39224.9|39252.6|39232.6|39244.9|39224.9|54
1655906120000|2022-06-22 13:55:20|39239.9|39219.9|39220.4|39200.4|39239.9|39219.9|39215.1|39195.1|40
1655906130000|2022-06-22 13:55:30|39220.1|39200.1|39225.1|39205.1|39225.1|39205.1|39220.1|39200.1|3
1655906140000|2022-06-22 13:55:40|39224.9|39204.9|39225.1|39205.1|39227.6|39207.6|39222.4|39202.4|4
1655906150000|2022-06-22 13:55:50|39227.6|39207.6|39222.6|39202.6|39227.6|39207.6|39220.1|39200.1|6
1655906160000|2022-06-22 13:56:00|39225.1|39205.1|39212.6|39192.6|39225.1|39205.1|39212.4|39192.4|13
1655906170000|2022-06-22 13:56:10|39212.4|39192.4|39217.6|39197.6|39220.1|39200.1|39212.4|39192.4|4
1655906180000|2022-06-22 13:56:20|39215.1|39195.1|39227.7|39207.7|39227.7|39207.7|39215.1|39195.1|3
1655906190000|2022-06-22 13:56:30|39230.1|39210.1|39237.6|39217.6|39240.1|39220.1|39227.4|39207.4|11
1655906200000|2022-06-22 13:56:40|39237.4|39217.4|39224.9|39204.9|39237.4|39217.4|39222.6|39202.6|9
1655906210000|2022-06-22 13:56:50|39224.7|39204.7|39225.1|39205.1|39225.1|39205.1|39217|39197|8
1655906220000|2022-06-22 13:57:00|39227.6|39207.6|39219.9|39199.9|39227.6|39207.6|39219.9|39199.9|11
1655906230000|2022-06-22 13:57:10|39220.1|39200.1|39215.1|39195.1|39222.6|39202.6|39215.1|39195.1|6
1655906240000|2022-06-22 13:57:20|39215.2|39195.2|39214.9|39194.9|39215.2|39195.2|39212.6|39192.6|6
1655906250000|2022-06-22 13:57:30|39212.4|39192.4|39209.9|39189.9|39212.6|39192.6|39207.6|39187.6|6
1655906260000|2022-06-22 13:57:40|39210.1|39190.1|39219.9|39199.9|39219.9|39199.9|39210.1|39190.1|23
1655906270000|2022-06-22 13:57:50|39217.6|39197.6|39249.9|39229.9|39250.1|39230.1|39217.6|39197.6|58
1655906280000|2022-06-22 13:58:00|39244.9|39224.9|39234.9|39214.9|39245.1|39225.1|39234.9|39214.9|16
1655906290000|2022-06-22 13:58:10|39232.4|39212.4|39234.9|39214.9|39237.7|39217.7|39230.1|39210.1|10
1655906300000|2022-06-22 13:58:20|39235.1|39215.1|39237.6|39217.6|39237.6|39217.6|39232.2|39212.2|7
1655906310000|2022-06-22 13:58:30|39237.7|39217.7|39244.9|39224.9|39249.7|39229.7|39237.7|39217.7|5
1655906320000|2022-06-22 13:58:40|39245.1|39225.1|39259.7|39239.7|39259.7|39239.7|39244.9|39224.9|12
1655906330000|2022-06-22 13:58:50|39257.2|39237.2|39262.4|39242.4|39262.4|39242.4|39254.7|39234.7|9
1655906340000|2022-06-22 13:59:00|39260.1|39240.1|39264.7|39244.7|39264.9|39244.9|39257.4|39237.4|15
1655906350000|2022-06-22 13:59:10|39264.9|39244.9|39257.6|39237.6|39267.4|39247.4|39257.6|39237.6|13
1655906360000|2022-06-22 13:59:20|39257.4|39237.4|39257.4|39237.4|39259.9|39239.9|39257.4|39237.4|10
1655906370000|2022-06-22 13:59:30|39257.6|39237.6|39244.9|39224.9|39259.9|39239.9|39244.9|39224.9|12
1655906380000|2022-06-22 13:59:40|39245.1|39225.1|39235.1|39215.1|39245.1|39225.1|39234.9|39214.9|21
1655906390000|2022-06-22 13:59:50|39234.9|39214.9|39232.4|39212.4|39235.1|39215.1|39230.1|39210.1|5
1655906400000|2022-06-22 14:00:00|39230.1|39210.1|39254.9|39234.9|39254.9|39234.9|39230.1|39210.1|18
1655906410000|2022-06-22 14:00:10|39257.4|39237.4|39254.9|39234.9|39257.6|39237.6|39254.9|39234.9|12
1655906420000|2022-06-22 14:00:20|39250.1|39230.1|39252.6|39232.6|39254.7|39234.7|39249.9|39229.9|8
1655906430000|2022-06-22 14:00:30|39252.4|39232.4|39229.7|39209.7|39252.6|39232.6|39229.7|39209.7|125
1655906440000|2022-06-22 14:00:40|39232|39212|39242|39222|39242|39222|39232|39212|4
1655906450000|2022-06-22 14:00:50|39244.4|39224.4|39247|39227|39247.2|39227.2|39244.4|39224.4|2
1655906460000|2022-06-22 14:01:00|39244.7|39224.7|39244.9|39224.9|39244.9|39224.9|39242|39222|7
1655906470000|2022-06-22 14:01:10|39244.7|39224.7|39239.5|39219.5|39249.5|39229.5|39237|39217|12
1655906480000|2022-06-22 14:01:20|39234.7|39214.7|39224.5|39204.5|39237|39217|39224.5|39204.5|16
1655906490000|2022-06-22 14:01:30|39219.5|39199.5|39189.7|39169.7|39219.5|39199.5|39189.4|39169.4|38
1655906500000|2022-06-22 14:01:40|39192.4|39172.4|39189.9|39169.9|39192.4|39172.4|39187|39167|2
1655906510000|2022-06-22 14:01:50|39192.4|39172.4|39204.4|39184.4|39207.2|39187.2|39192.4|39172.4|10
1655906520000|2022-06-22 14:02:00|39204.5|39184.5|39184.7|39164.7|39204.5|39184.5|39184.7|39164.7|9
1655906530000|2022-06-22 14:02:10|39184.5|39164.5|39179.7|39159.7|39184.7|39164.7|39169.7|39149.7|22
1655906540000|2022-06-22 14:02:20|39177.4|39157.4|39172.6|39152.6|39177.4|39157.4|39167.6|39147.6|23
1655906550000|2022-06-22 14:02:30|39172.4|39152.4|39175.1|39155.1|39177.4|39157.4|39170.1|39150.1|4
1655906560000|2022-06-22 14:02:40|39174.9|39154.9|39169.9|39149.9|39174.9|39154.9|39167.6|39147.6|28
1655906570000|2022-06-22 14:02:50|39170.1|39150.1|39165.1|39145.1|39170.1|39150.1|39162.4|39142.4|57
1655906580000|2022-06-22 14:03:00|39165.2|39145.2|39177.6|39157.6|39179.9|39159.9|39165.2|39145.2|14
1655906590000|2022-06-22 14:03:10|39177.7|39157.7|39180.1|39160.1|39182.7|39162.7|39177.6|39157.6|5
1655906600000|2022-06-22 14:03:20|39179.9|39159.9|39180.1|39160.1|39182.4|39162.4|39172.4|39152.4|6
1655906610000|2022-06-22 14:03:30|39179.9|39159.9|39180.1|39160.1|39180.1|39160.1|39167.2|39147.2|13
1655906620000|2022-06-22 14:03:40|39180.2|39160.2|39187.7|39167.7|39189.9|39169.9|39180.1|39160.1|11
1655906630000|2022-06-22 14:03:50|39187.6|39167.6|39185.1|39165.1|39187.7|39167.7|39184.7|39164.7|11
1655906640000|2022-06-22 14:04:00|39184.9|39164.9|39184.9|39164.9|39187.4|39167.4|39182.4|39162.4|10
1655906650000|2022-06-22 14:04:10|39184.7|39164.7|39190.1|39170.1|39190.1|39170.1|39179.9|39159.9|11
1655906660000|2022-06-22 14:04:20|39190.2|39170.2|39200.1|39180.1|39200.1|39180.1|39190.1|39170.1|8
1655906670000|2022-06-22 14:04:30|39200.2|39180.2|39189.9|39169.9|39200.2|39180.2|39187.4|39167.4|11
1655906680000|2022-06-22 14:04:40|39192.2|39172.2|39199.9|39179.9|39199.9|39179.9|39192.2|39172.2|17
1655906690000|2022-06-22 14:04:50|39197.6|39177.6|39190.1|39170.1|39197.6|39177.6|39189.7|39169.7|4
1655906700000|2022-06-22 14:05:00|39190.2|39170.2|39167.6|39147.6|39190.2|39170.2|39167.4|39147.4|13
1655906710000|2022-06-22 14:05:10|39165.1|39145.1|39174.9|39154.9|39175.1|39155.1|39164.9|39144.9|10
1655906720000|2022-06-22 14:05:20|39172.6|39152.6|39164.9|39144.9|39175.1|39155.1|39144.9|39124.9|20
1655906730000|2022-06-22 14:05:30|39165.1|39145.1|39165.1|39145.1|39165.1|39145.1|39150.1|39130.1|26
1655906740000|2022-06-22 14:05:40|39162.7|39142.7|39157.6|39137.6|39167.7|39147.7|39157.6|39137.6|9
1655906750000|2022-06-22 14:05:50|39155.1|39135.1|39155.1|39135.1|39155.1|39135.1|39152.4|39132.4|10
1655906760000|2022-06-22 14:06:00|39157.4|39137.4|39150.2|39130.2|39157.4|39137.4|39150.2|39130.2|6
1655906770000|2022-06-22 14:06:10|39147.9|39127.9|39154.9|39134.9|39154.9|39134.9|39145.1|39125.1|10
1655906780000|2022-06-22 14:06:20|39154.7|39134.7|39145.1|39125.1|39155.1|39135.1|39140.1|39120.1|15
1655906790000|2022-06-22 14:06:30|39144.9|39124.9|39147.6|39127.6|39152.4|39132.4|39144.9|39124.9|4
1655906800000|2022-06-22 14:06:40|39147.4|39127.4|39150.1|39130.1|39150.1|39130.1|39147.2|39127.2|6
1655906810000|2022-06-22 14:06:50|39147.4|39127.4|39152.6|39132.6|39152.6|39132.6|39147.4|39127.4|10
1655906820000|2022-06-22 14:07:00|39155.1|39135.1|39162.4|39142.4|39167.6|39147.6|39155.1|39135.1|16
1655906830000|2022-06-22 14:07:10|39164.9|39144.9|39165.1|39145.1|39165.1|39145.1|39162.4|39142.4|3
1655906840000|2022-06-22 14:07:20|39167.4|39147.4|39175.1|39155.1|39175.4|39155.4|39167.4|39147.4|9
1655906850000|2022-06-22 14:07:30|39174.9|39154.9|39180.1|39160.1|39182.4|39162.4|39174.9|39154.9|5
1655906860000|2022-06-22 14:07:40|39179.9|39159.9|39210.1|39190.1|39219.9|39199.9|39179.9|39159.9|40
1655906870000|2022-06-22 14:07:50|39214.9|39194.9|39222|39202|39227.2|39207.2|39214.7|39194.7|8
1655906880000|2022-06-22 14:08:00|39219.7|39199.7|39222.7|39202.7|39222.7|39202.7|39217.4|39197.4|10
1655906890000|2022-06-22 14:08:10|39225.1|39205.1|39227.4|39207.4|39227.6|39207.6|39224.7|39204.7|16
1655906900000|2022-06-22 14:08:20|39225.1|39205.1|39235.1|39215.1|39237.4|39217.4|39222.6|39202.6|14
1655906910000|2022-06-22 14:08:30|39234.9|39214.9|39229.9|39209.9|39234.9|39214.9|39227.2|39207.2|11
1655906920000|2022-06-22 14:08:40|39230.1|39210.1|39232.6|39212.6|39232.6|39212.6|39229.9|39209.9|6
1655906930000|2022-06-22 14:08:50|39234.9|39214.9|39235.1|39215.1|39237.6|39217.6|39229.9|39209.9|8
1655906940000|2022-06-22 14:09:00|39237.4|39217.4|39252.6|39232.6|39254.9|39234.9|39235.1|39215.1|11
1655906950000|2022-06-22 14:09:10|39250.1|39230.1|39247.6|39227.6|39257.4|39237.4|39247.4|39227.4|21
1655906960000|2022-06-22 14:09:20|39247.4|39227.4|39247.6|39227.6|39247.6|39227.6|39242.4|39222.4|11
1655906970000|2022-06-22 14:09:30|39250.1|39230.1|39260.1|39240.1|39264.7|39244.7|39250.1|39230.1|10
1655906980000|2022-06-22 14:09:40|39259.9|39239.9|39249.7|39229.7|39259.9|39239.9|39247.4|39227.4|6
1655906990000|2022-06-22 14:09:50|39245.1|39225.1|39240.2|39220.2|39245.1|39225.1|39237.6|39217.6|8
1655907000000|2022-06-22 14:10:00|39242.7|39222.7|39242.6|39222.6|39242.7|39222.7|39237.6|39217.6|5
1655907010000|2022-06-22 14:10:10|39242.7|39222.7|39255.1|39235.1|39255.1|39235.1|39242.7|39222.7|15
1655907020000|2022-06-22 14:10:20|39254.9|39234.9|39252.6|39232.6|39255.1|39235.1|39250.1|39230.1|6
1655907030000|2022-06-22 14:10:30|39255.1|39235.1|39260.2|39240.2|39260.2|39240.2|39254.9|39234.9|9
1655907040000|2022-06-22 14:10:40|39260.1|39240.1|39267.4|39247.4|39267.4|39247.4|39260.1|39240.1|20
1655907050000|2022-06-22 14:10:50|39269.7|39249.7|39272|39252|39279.9|39259.9|39269.7|39249.7|45
1655907060000|2022-06-22 14:11:00|39269.7|39249.7|39255.3|39235.3|39269.7|39249.7|39255.3|39235.3|20
1655907070000|2022-06-22 14:11:10|39250.6|39230.6|39244.7|39224.7|39250.6|39230.6|39242.4|39222.4|5
1655907080000|2022-06-22 14:11:20|39244.9|39224.9|39245.1|39225.1|39245.1|39225.1|39242.4|39222.4|1
1655907090000|2022-06-22 14:11:30|39247.4|39227.4|39257.6|39237.6|39257.8|39237.8|39247.4|39227.4|9
1655907100000|2022-06-22 14:11:40|39254.9|39234.9|39245.1|39225.1|39254.9|39234.9|39245.1|39225.1|14
1655907110000|2022-06-22 14:11:50|39244.9|39224.9|39259.9|39239.9|39259.9|39239.9|39244.9|39224.9|14
1655907120000|2022-06-22 14:12:00|39255.1|39235.1|39260.1|39240.1|39260.1|39240.1|39255.1|39235.1|3
1655907130000|2022-06-22 14:12:10|39260.3|39240.3|39260.1|39240.1|39265.1|39245.1|39260.1|39240.1|8
1655907140000|2022-06-22 14:12:20|39264.9|39244.9|39260.1|39240.1|39265.1|39245.1|39259.9|39239.9|4
1655907150000|2022-06-22 14:12:30|39262.6|39242.6|39270.1|39250.1|39275.1|39255.1|39260.1|39240.1|3
1655907160000|2022-06-22 14:12:40|39270.3|39250.3|39282.4|39262.4|39282.4|39262.4|39270.1|39250.1|13
1655907170000|2022-06-22 14:12:50|39282.6|39262.6|39279.9|39259.9|39287.8|39267.8|39279.9|39259.9|12
1655907180000|2022-06-22 14:13:00|39279.7|39259.7|39272.6|39252.6|39279.7|39259.7|39272.4|39252.4|18
1655907190000|2022-06-22 14:13:10|39275.1|39255.1|39272.6|39252.6|39275.1|39255.1|39272.6|39252.6|12
1655907200000|2022-06-22 14:13:20|39274.9|39254.9|39274.9|39254.9|39274.9|39254.9|39270.1|39250.1|11
1655907210000|2022-06-22 14:13:30|39275.1|39255.1|39277.4|39257.4|39279.9|39259.9|39275.1|39255.1|11
1655907220000|2022-06-22 14:13:40|39277.2|39257.2|39274.9|39254.9|39277.2|39257.2|39270.1|39250.1|11
1655907230000|2022-06-22 14:13:50|39272.6|39252.6|39272.6|39252.6|39272.8|39252.8|39270.1|39250.1|11
1655907240000|2022-06-22 14:14:00|39274.9|39254.9|39285.3|39265.3|39285.3|39265.3|39274.9|39254.9|12
1655907250000|2022-06-22 14:14:10|39287.8|39267.8|39294.9|39274.9|39294.9|39274.9|39287.8|39267.8|7
1655907260000|2022-06-22 14:14:20|39292.6|39272.6|39292.4|39272.4|39294.9|39274.9|39292|39272|11
1655907270000|2022-06-22 14:14:30|39292.2|39272.2|39292.6|39272.6|39292.8|39272.8|39289.9|39269.9|5
1655907280000|2022-06-22 14:14:40|39295.1|39275.1|39295.1|39275.1|39297.8|39277.8|39295.1|39275.1|11
1655907290000|2022-06-22 14:14:50|39294.9|39274.9|39272.6|39252.6|39294.9|39274.9|39272.6|39252.6|9
1655907300000|2022-06-22 14:15:00|39272.4|39252.4|39280.1|39260.1|39280.1|39260.1|39272.4|39252.4|10
1655907310000|2022-06-22 14:15:10|39280.3|39260.3|39277.4|39257.4|39287.4|39267.4|39277.4|39257.4|18
1655907320000|2022-06-22 14:15:20|39277.2|39257.2|39272.4|39252.4|39277.2|39257.2|39269.7|39249.7|2
1655907330000|2022-06-22 14:15:30|39272.2|39252.2|39272.8|39252.8|39274.9|39254.9|39272.2|39252.2|25
1655907340000|2022-06-22 14:15:40|39270.1|39250.1|39262.6|39242.6|39270.1|39250.1|39260.1|39240.1|3
1655907350000|2022-06-22 14:15:50|39262.8|39242.8|39262.8|39242.8|39265.1|39245.1|39262.6|39242.6|6
1655907360000|2022-06-22 14:16:00|39262.6|39242.6|39257.6|39237.6|39262.6|39242.6|39257.2|39237.2|21
1655907370000|2022-06-22 14:16:10|39259.9|39239.9|39257.8|39237.8|39265.1|39245.1|39252.6|39232.6|36
1655907380000|2022-06-22 14:16:20|39257.4|39237.4|39252.4|39232.4|39257.4|39237.4|39252.4|39232.4|3
1655907390000|2022-06-22 14:16:30|39250.1|39230.1|39247.6|39227.6|39250.1|39230.1|39245.3|39225.3|6
1655907400000|2022-06-22 14:16:40|39249.9|39229.9|39255.1|39235.1|39262.6|39242.6|39249.9|39229.9|8
1655907410000|2022-06-22 14:16:50|39252.8|39232.8|39254.7|39234.7|39255.1|39235.1|39252.8|39232.8|7
1655907420000|2022-06-22 14:17:00|39254.9|39234.9|39247.2|39227.2|39255.1|39235.1|39247.2|39227.2|13
1655907430000|2022-06-22 14:17:10|39242.6|39222.6|39234.9|39214.9|39242.6|39222.6|39227.4|39207.4|18
1655907440000|2022-06-22 14:17:20|39237.4|39217.4|39242.4|39222.4|39242.4|39222.4|39237.4|39217.4|1
1655907450000|2022-06-22 14:17:30|39240.1|39220.1|39247.6|39227.6|39247.6|39227.6|39240.1|39220.1|6
1655907460000|2022-06-22 14:17:40|39249.9|39229.9|39260.3|39240.3|39260.3|39240.3|39247.8|39227.8|14
1655907470000|2022-06-22 14:17:50|39262.6|39242.6|39270.3|39250.3|39270.3|39250.3|39262.6|39242.6|8
1655907480000|2022-06-22 14:18:00|39270.1|39250.1|39257.6|39237.6|39270.1|39250.1|39257.6|39237.6|12
1655907490000|2022-06-22 14:18:10|39260.1|39240.1|39282.8|39262.8|39285.3|39265.3|39260.1|39240.1|35
1655907500000|2022-06-22 14:18:20|39282.6|39262.6|39270.1|39250.1|39282.6|39262.6|39270.1|39250.1|9
1655907510000|2022-06-22 14:18:30|39269.9|39249.9|39255.1|39235.1|39269.9|39249.9|39255.1|39235.1|7
1655907520000|2022-06-22 14:18:40|39252.8|39232.8|39244.9|39224.9|39255.1|39235.1|39244.9|39224.9|16
1655907530000|2022-06-22 14:18:50|39245.1|39225.1|39237.4|39217.4|39245.1|39225.1|39232.8|39212.8|4
1655907540000|2022-06-22 14:19:00|39235.1|39215.1|39234.9|39214.9|39239.9|39219.9|39234.9|39214.9|4
1655907550000|2022-06-22 14:19:10|39235.3|39215.3|39229.9|39209.9|39242.6|39222.6|39229.7|39209.7|14
1655907560000|2022-06-22 14:19:20|39230.3|39210.3|39235.1|39215.1|39235.1|39215.1|39230.1|39210.1|8
1655907570000|2022-06-22 14:19:30|39234.9|39214.9|39232.6|39212.6|39235.1|39215.1|39232.4|39212.4|6
1655907580000|2022-06-22 14:19:40|39232.4|39212.4|39232.6|39212.6|39234.9|39214.9|39230.1|39210.1|4
1655907590000|2022-06-22 14:19:50|39232.4|39212.4|39240.4|39220.4|39240.4|39220.4|39232.4|39212.4|26
1655907600000|2022-06-22 14:20:00|39240.6|39220.6|39260.4|39240.4|39260.4|39240.4|39240.6|39220.6|9
1655907610000|2022-06-22 14:20:10|39260.6|39240.6|39272.9|39252.9|39272.9|39252.9|39260.6|39240.6|8
1655907620000|2022-06-22 14:20:20|39267.9|39247.9|39267.9|39247.9|39275.4|39255.4|39267.8|39247.8|24
1655907630000|2022-06-22 14:20:30|39267.8|39247.8|39260.3|39240.3|39267.9|39247.9|39260.3|39240.3|7
1655907640000|2022-06-22 14:20:40|39257.8|39237.8|39255.4|39235.4|39257.9|39237.9|39252.8|39232.8|11
1655907650000|2022-06-22 14:20:50|39257.9|39237.9|39267.9|39247.9|39267.9|39247.9|39257.9|39237.9|6
1655907660000|2022-06-22 14:21:00|39270.6|39250.6|39282.9|39262.9|39285.4|39265.4|39270.6|39250.6|22
1655907670000|2022-06-22 14:21:10|39287.9|39267.9|39297.9|39277.9|39300.4|39280.4|39287.9|39267.9|18
1655907680000|2022-06-22 14:21:20|39295.3|39275.3|39290.4|39270.4|39295.3|39275.3|39290.4|39270.4|20
1655907690000|2022-06-22 14:21:30|39287.9|39267.9|39285.4|39265.4|39290.3|39270.3|39285.4|39265.4|11
1655907700000|2022-06-22 14:21:40|39287.9|39267.9|39285.4|39265.4|39287.9|39267.9|39285.3|39265.3|6
1655907710000|2022-06-22 14:21:50|39285.3|39265.3|39280.4|39260.4|39285.4|39265.4|39280.4|39260.4|6
1655907720000|2022-06-22 14:22:00|39280.6|39260.6|39300.3|39280.3|39300.4|39280.4|39280.6|39260.6|8
1655907730000|2022-06-22 14:22:10|39300.4|39280.4|39315.4|39295.4|39315.4|39295.4|39300.4|39280.4|30
1655907740000|2022-06-22 14:22:20|39315.6|39295.6|39320.4|39300.4|39322.8|39302.8|39315.3|39295.3|82
1655907750000|2022-06-22 14:22:30|39318.1|39298.1|39315.8|39295.8|39318.1|39298.1|39313.3|39293.3|12
1655907760000|2022-06-22 14:22:40|39316|39296|39323.1|39303.1|39323.1|39303.1|39316|39296|10
1655907770000|2022-06-22 14:22:50|39320.6|39300.6|39323.3|39303.3|39323.3|39303.3|39320.6|39300.6|72
1655907780000|2022-06-22 14:23:00|39325.8|39305.8|39323.3|39303.3|39325.8|39305.8|39323.3|39303.3|13
1655907790000|2022-06-22 14:23:10|39325.8|39305.8|39318.3|39298.3|39325.8|39305.8|39318.3|39298.3|12
1655907800000|2022-06-22 14:23:20|39318.5|39298.5|39345.4|39325.4|39345.8|39325.8|39318.5|39298.5|52
1655907810000|2022-06-22 14:23:30|39342.9|39322.9|39325.3|39305.3|39342.9|39322.9|39325.3|39305.3|15
1655907820000|2022-06-22 14:23:40|39315.3|39295.3|39315.4|39295.4|39315.4|39295.4|39310.3|39290.3|37
1655907830000|2022-06-22 14:23:50|39315.3|39295.3|39325.4|39305.4|39325.4|39305.4|39315.3|39295.3|18
1655907840000|2022-06-22 14:24:00|39330.4|39310.4|39332.8|39312.8|39337.9|39317.9|39330.4|39310.4|15
1655907850000|2022-06-22 14:24:10|39332.9|39312.9|39330.4|39310.4|39332.9|39312.9|39327.6|39307.6|12
1655907860000|2022-06-22 14:24:20|39330.6|39310.6|39345.4|39325.4|39345.6|39325.6|39330.6|39310.6|11
1655907870000|2022-06-22 14:24:30|39345.6|39325.6|39347.9|39327.9|39347.9|39327.9|39345.3|39325.3|20
1655907880000|2022-06-22 14:24:40|39350.3|39330.3|39345.3|39325.3|39350.4|39330.4|39342.9|39322.9|7
1655907890000|2022-06-22 14:24:50|39342.9|39322.9|39340.4|39320.4|39347.6|39327.6|39337.9|39317.9|61
1655907900000|2022-06-22 14:25:00|39342.9|39322.9|39337.9|39317.9|39347.9|39327.9|39337.9|39317.9|19
1655907910000|2022-06-22 14:25:10|39335.6|39315.6|39337.9|39317.9|39342.8|39322.8|39335.6|39315.6|7
1655907920000|2022-06-22 14:25:20|39342.9|39322.9|39342.9|39322.9|39345.4|39325.4|39340.4|39320.4|15
1655907930000|2022-06-22 14:25:30|39345.4|39325.4|39347.9|39327.9|39347.9|39327.9|39342.9|39322.9|36
1655907940000|2022-06-22 14:25:40|39348.1|39328.1|39347.9|39327.9|39350.4|39330.4|39347.9|39327.9|12
1655907950000|2022-06-22 14:25:50|39347.8|39327.8|39350.1|39330.1|39350.1|39330.1|39347.8|39327.8|1
1655907960000|2022-06-22 14:26:00|39350.3|39330.3|39362.9|39342.9|39362.9|39342.9|39350.3|39330.3|32
1655907970000|2022-06-22 14:26:10|39365.3|39345.3|39375.4|39355.4|39380.3|39360.3|39365.3|39345.3|29
1655907980000|2022-06-22 14:26:20|39377.8|39357.8|39365.1|39345.1|39377.8|39357.8|39365.1|39345.1|11
1655907990000|2022-06-22 14:26:30|39362.8|39342.8|39365.4|39345.4|39365.4|39345.4|39355.4|39335.4|9
1655908000000|2022-06-22 14:26:40|39365.6|39345.6|39365.4|39345.4|39370.4|39350.4|39360.4|39340.4|17
1655908010000|2022-06-22 14:26:50|39367.9|39347.9|39375.4|39355.4|39380.4|39360.4|39367.9|39347.9|16
1655908020000|2022-06-22 14:27:00|39377.9|39357.9|39392.9|39372.9|39392.9|39372.9|39375.4|39355.4|12
1655908030000|2022-06-22 14:27:10|39395.3|39375.3|39415.6|39395.6|39417.9|39397.9|39395.3|39375.3|28
1655908040000|2022-06-22 14:27:20|39417.9|39397.9|39425.4|39405.4|39428.1|39408.1|39417.9|39397.9|20
1655908050000|2022-06-22 14:27:30|39427.8|39407.8|39435.6|39415.6|39438.1|39418.1|39425.4|39405.4|38
1655908060000|2022-06-22 14:27:40|39437.9|39417.9|39418.3|39398.3|39438.1|39418.1|39418.3|39398.3|22
1655908070000|2022-06-22 14:27:50|39420.8|39400.8|39423.3|39403.3|39425.6|39405.6|39420.8|39400.8|5
1655908080000|2022-06-22 14:28:00|39425.6|39405.6|39410.6|39390.6|39425.8|39405.8|39410.6|39390.6|16
1655908090000|2022-06-22 14:28:10|39413.1|39393.1|39440.4|39420.4|39443.3|39423.3|39413.1|39393.1|87
1655908100000|2022-06-22 14:28:20|39437.9|39417.9|39420.6|39400.6|39438.3|39418.3|39420.6|39400.6|11
1655908110000|2022-06-22 14:28:30|39418.3|39398.3|39415.8|39395.8|39423.3|39403.3|39415.8|39395.8|21
1655908120000|2022-06-22 14:28:40|39415.6|39395.6|39413.1|39393.1|39418.1|39398.1|39410.8|39390.8|13
1655908130000|2022-06-22 14:28:50|39410.8|39390.8|39410.8|39390.8|39410.8|39390.8|39403.3|39383.3|7
1655908140000|2022-06-22 14:29:00|39410.6|39390.6|39400.6|39380.6|39410.6|39390.6|39400.6|39380.6|17
1655908150000|2022-06-22 14:29:10|39403.1|39383.1|39395.3|39375.3|39403.1|39383.1|39395.3|39375.3|6
1655908160000|2022-06-22 14:29:20|39390.6|39370.6|39390.4|39370.4|39390.6|39370.6|39390.4|39370.4|1
1655908170000|2022-06-22 14:29:30|39388.3|39368.3|39388.3|39368.3|39388.3|39368.3|39388.3|39368.3|8
1655908180000|2022-06-22 14:29:40|39388.1|39368.1|39380.6|39360.6|39388.5|39368.5|39380.6|39360.6|9
1655908190000|2022-06-22 14:29:50|39380.4|39360.4|39370.8|39350.8|39380.4|39360.4|39368.3|39348.3|15
1655908200000|2022-06-22 14:30:00|39370.6|39350.6|39360.8|39340.8|39370.8|39350.8|39355.8|39335.8|20
1655908210000|2022-06-22 14:30:10|39360.6|39340.6|39356|39336|39360.6|39340.6|39350.8|39330.8|15
1655908220000|2022-06-22 14:30:20|39355.8|39335.8|39355.8|39335.8|39360.8|39340.8|39355.6|39335.6|31
1655908230000|2022-06-22 14:30:30|39355.6|39335.6|39355.6|39335.6|39358.1|39338.1|39355.4|39335.4|32
1655908240000|2022-06-22 14:30:40|39355.4|39335.4|39343.1|39323.1|39355.4|39335.4|39343.1|39323.1|9
1655908250000|2022-06-22 14:30:50|39343.3|39323.3|39350.8|39330.8|39350.8|39330.8|39340.6|39320.6|1
1655908260000|2022-06-22 14:31:00|39350.6|39330.6|39341|39321|39353.1|39333.1|39340.8|39320.8|11
1655908270000|2022-06-22 14:31:10|39340.8|39320.8|39345.6|39325.6|39345.8|39325.8|39340.8|39320.8|7
1655908280000|2022-06-22 14:31:20|39345.8|39325.8|39360.8|39340.8|39360.8|39340.8|39345.8|39325.8|4
1655908290000|2022-06-22 14:31:30|39363.5|39343.5|39388.1|39368.1|39390.8|39370.8|39363.5|39343.5|12
1655908300000|2022-06-22 14:31:40|39387.9|39367.9|39400.4|39380.4|39400.4|39380.4|39383.3|39363.3|22
1655908310000|2022-06-22 14:31:50|39395.6|39375.6|39418.1|39398.1|39418.1|39398.1|39395.4|39375.4|16
1655908320000|2022-06-22 14:32:00|39418.3|39398.3|39426|39406|39426|39406|39418.1|39398.1|8
1655908330000|2022-06-22 14:32:10|39425.8|39405.8|39440.8|39420.8|39443.1|39423.1|39425.8|39405.8|22
1655908340000|2022-06-22 14:32:20|39443.1|39423.1|39440.8|39420.8|39445.6|39425.6|39440.8|39420.8|6
1655908350000|2022-06-22 14:32:30|39441|39421|39443.1|39423.1|39450.8|39430.8|39440.8|39420.8|20
1655908360000|2022-06-22 14:32:40|39442.9|39422.9|39442.8|39422.8|39448.1|39428.1|39435.8|39415.8|8
1655908370000|2022-06-22 14:32:50|39440.4|39420.4|39448.1|39428.1|39450.4|39430.4|39440.4|39420.4|11
1655908380000|2022-06-22 14:33:00|39450.4|39430.4|39435.8|39415.8|39450.6|39430.6|39435.8|39415.8|11
1655908390000|2022-06-22 14:33:10|39438.1|39418.1|39440.4|39420.4|39440.4|39420.4|39433.1|39413.1|4
1655908400000|2022-06-22 14:33:20|39440.6|39420.6|39450.4|39430.4|39450.6|39430.6|39435.8|39415.8|18
1655908410000|2022-06-22 14:33:30|39448.1|39428.1|39445.8|39425.8|39450.8|39430.8|39445.8|39425.8|6
1655908420000|2022-06-22 14:33:40|39446|39426|39448.1|39428.1|39450.8|39430.8|39445.6|39425.6|15
1655908430000|2022-06-22 14:33:50|39445.6|39425.6|39437.9|39417.9|39450.8|39430.8|39437.9|39417.9|6
1655908440000|2022-06-22 14:34:00|39438.1|39418.1|39447.9|39427.9|39447.9|39427.9|39435.6|39415.6|17
1655908450000|2022-06-22 14:34:10|39448.1|39428.1|39445.8|39425.8|39448.3|39428.3|39445.8|39425.8|11
1655908460000|2022-06-22 14:34:20|39445.6|39425.6|39438.1|39418.1|39445.6|39425.6|39435.6|39415.6|5
1655908470000|2022-06-22 14:34:30|39435.8|39415.8|39420.8|39400.8|39435.8|39415.8|39420.8|39400.8|9
1655908480000|2022-06-22 14:34:40|39423.1|39403.1|39413.1|39393.1|39423.1|39403.1|39413.1|39393.1|6
1655908490000|2022-06-22 14:34:50|39410.8|39390.8|39408.3|39388.3|39410.8|39390.8|39405.8|39385.8|10
1655908500000|2022-06-22 14:35:00|39410.6|39390.6|39413.1|39393.1|39415.4|39395.4|39410.4|39390.4|3
1655908510000|2022-06-22 14:35:10|39410.8|39390.8|39410.8|39390.8|39413.1|39393.1|39408.3|39388.3|5
1655908520000|2022-06-22 14:35:20|39410.6|39390.6|39411|39391|39411|39391|39405.8|39385.8|6
1655908530000|2022-06-22 14:35:30|39410.8|39390.8|39408.3|39388.3|39410.8|39390.8|39408.1|39388.1|10
1655908540000|2022-06-22 14:35:40|39408.1|39388.1|39408.3|39388.3|39408.3|39388.3|39403.1|39383.1|14
1655908550000|2022-06-22 14:35:50|39410.6|39390.6|39415.8|39395.8|39415.8|39395.8|39410.6|39390.6|5
1655908560000|2022-06-22 14:36:00|39415.6|39395.6|39418.3|39398.3|39418.3|39398.3|39413.3|39393.3|7
1655908570000|2022-06-22 14:36:10|39422.9|39402.9|39430.8|39410.8|39433.1|39413.1|39422.9|39402.9|7
1655908580000|2022-06-22 14:36:20|39433.1|39413.1|39445.4|39425.4|39450.6|39430.6|39433.1|39413.1|18
1655908590000|2022-06-22 14:36:30|39445.6|39425.6|39445.6|39425.6|39448.1|39428.1|39445.4|39425.4|7
1655908600000|2022-06-22 14:36:40|39445.4|39425.4|39450.4|39430.4|39450.4|39430.4|39445.4|39425.4|6
1655908610000|2022-06-22 14:36:50|39445.8|39425.8|39450.4|39430.4|39450.8|39430.8|39445.8|39425.8|10
1655908620000|2022-06-22 14:37:00|39450.6|39430.6|39465.8|39445.8|39470.6|39450.6|39450.4|39430.4|23
1655908630000|2022-06-22 14:37:10|39466|39446|39455.4|39435.4|39470.6|39450.6|39455.3|39435.3|22
1655908640000|2022-06-22 14:37:20|39455.6|39435.6|39443.3|39423.3|39455.8|39435.8|39443.3|39423.3|3
1655908650000|2022-06-22 14:37:30|39441|39421|39453.5|39433.5|39455.4|39435.4|39441|39421|7
1655908660000|2022-06-22 14:37:40|39455.8|39435.8|39463.3|39443.3|39463.3|39443.3|39455.8|39435.8|10
1655908670000|2022-06-22 14:37:50|39465.8|39445.8|39465.6|39445.6|39468.3|39448.3|39463.3|39443.3|7
1655908680000|2022-06-22 14:38:00|39465.8|39445.8|39463.3|39443.3|39465.8|39445.8|39460.8|39440.8|13
1655908690000|2022-06-22 14:38:10|39463.5|39443.5|39460.8|39440.8|39473.1|39453.1|39460.8|39440.8|22
1655908700000|2022-06-22 14:38:20|39463.1|39443.1|39458.3|39438.3|39465.4|39445.4|39458.1|39438.1|3
1655908710000|2022-06-22 14:38:30|39455.8|39435.8|39455.6|39435.6|39458.1|39438.1|39455.6|39435.6|79
1655908720000|2022-06-22 14:38:40|39460.6|39440.6|39453.3|39433.3|39460.6|39440.6|39450.4|39430.4|17
1655908730000|2022-06-22 14:38:50|39457.9|39437.9|39467.9|39447.9|39467.9|39447.9|39457.9|39437.9|14
1655908740000|2022-06-22 14:39:00|39468.1|39448.1|39470.3|39450.3|39475.4|39455.4|39468.1|39448.1|14
1655908750000|2022-06-22 14:39:10|39465.3|39445.3|39455.1|39435.1|39465.3|39445.3|39452.8|39432.8|9
1655908760000|2022-06-22 14:39:20|39452.9|39432.9|39455.3|39435.3|39455.6|39435.6|39452.9|39432.9|5
1655908770000|2022-06-22 14:39:30|39455.1|39435.1|39460.3|39440.3|39460.3|39440.3|39450.3|39430.3|5
1655908780000|2022-06-22 14:39:40|39460.4|39440.4|39467.9|39447.9|39467.9|39447.9|39460.4|39440.4|6
1655908790000|2022-06-22 14:39:50|39472.9|39452.9|39472.8|39452.8|39475.4|39455.4|39467.9|39447.9|14
1655908800000|2022-06-22 14:40:00|39470.4|39450.4|39470.4|39450.4|39475.4|39455.4|39467.8|39447.8|13
1655908810000|2022-06-22 14:40:10|39470.6|39450.6|39470.4|39450.4|39475.4|39455.4|39465.3|39445.3|14
1655908820000|2022-06-22 14:40:20|39470.6|39450.6|39455.4|39435.4|39472.9|39452.9|39455.4|39435.4|7
1655908830000|2022-06-22 14:40:30|39452.9|39432.9|39430.4|39410.4|39452.9|39432.9|39430.4|39410.4|8
1655908840000|2022-06-22 14:40:40|39432.9|39412.9|39445.6|39425.6|39445.6|39425.6|39430.4|39410.4|8
1655908850000|2022-06-22 14:40:50|39445.4|39425.4|39450.3|39430.3|39450.3|39430.3|39442.9|39422.9|5
1655908860000|2022-06-22 14:41:00|39447.9|39427.9|39437.9|39417.9|39450.4|39430.4|39437.9|39417.9|14
1655908870000|2022-06-22 14:41:10|39440.4|39420.4|39435.4|39415.4|39440.4|39420.4|39435.4|39415.4|9
1655908880000|2022-06-22 14:41:20|39440.3|39420.3|39440.4|39420.4|39442.8|39422.8|39440.3|39420.3|2
1655908890000|2022-06-22 14:41:30|39440.6|39420.6|39435.3|39415.3|39442.9|39422.9|39435.3|39415.3|11
1655908900000|2022-06-22 14:41:40|39435.1|39415.1|39435.4|39415.4|39437.8|39417.8|39432.8|39412.8|6
1655908910000|2022-06-22 14:41:50|39437.9|39417.9|39440.4|39420.4|39440.4|39420.4|39437.8|39417.8|1
1655908920000|2022-06-22 14:42:00|39442.8|39422.8|39435.4|39415.4|39442.8|39422.8|39433.1|39413.1|21
1655908930000|2022-06-22 14:42:10|39437.8|39417.8|39435.4|39415.4|39440.3|39420.3|39432.9|39412.9|8
1655908940000|2022-06-22 14:42:20|39437.8|39417.8|39420.3|39400.3|39437.8|39417.8|39417.9|39397.9|25
1655908950000|2022-06-22 14:42:30|39417.9|39397.9|39412.8|39392.8|39417.9|39397.9|39412.8|39392.8|3
1655908960000|2022-06-22 14:42:40|39410.4|39390.4|39412.9|39392.9|39412.9|39392.9|39407.9|39387.9|3
1655908970000|2022-06-22 14:42:50|39412.8|39392.8|39407.8|39387.8|39412.9|39392.9|39407.8|39387.8|6
1655908980000|2022-06-22 14:43:00|39407.6|39387.6|39400.4|39380.4|39407.6|39387.6|39395.3|39375.3|15
1655908990000|2022-06-22 14:43:10|39405.3|39385.3|39417.9|39397.9|39420.4|39400.4|39405.3|39385.3|15
1655909000000|2022-06-22 14:43:20|39420.3|39400.3|39428.5|39408.5|39428.5|39408.5|39417.9|39397.9|50
1655909010000|2022-06-22 14:43:30|39430.8|39410.8|39435.6|39415.6|39438.1|39418.1|39430.8|39410.8|11
1655909020000|2022-06-22 14:43:40|39433.3|39413.3|39440.5|39420.5|39440.5|39420.5|39430.6|39410.6|13
1655909030000|2022-06-22 14:43:50|39440.3|39420.3|39427.8|39407.8|39440.3|39420.3|39423|39403|4
1655909040000|2022-06-22 14:44:00|39425.5|39405.5|39425.3|39405.3|39428.1|39408.1|39425.3|39405.3|6
1655909050000|2022-06-22 14:44:10|39420.5|39400.5|39428|39408|39428|39408|39420.5|39400.5|10
1655909060000|2022-06-22 14:44:20|39427.8|39407.8|39420.5|39400.5|39427.8|39407.8|39418|39398|2
1655909070000|2022-06-22 14:44:30|39418|39398|39428.1|39408.1|39428.1|39408.1|39418|39398|3
1655909080000|2022-06-22 14:44:40|39428|39408|39452.8|39432.8|39452.8|39432.8|39428|39408|9
1655909090000|2022-06-22 14:44:50|39450.5|39430.5|39450.6|39430.6|39453|39433|39448.1|39428.1|19
1655909100000|2022-06-22 14:45:00|39450.8|39430.8|39453.3|39433.3|39453.3|39433.3|39448.1|39428.1|32
1655909110000|2022-06-22 14:45:10|39453.1|39433.1|39458|39438|39458.1|39438.1|39448.3|39428.3|7
1655909120000|2022-06-22 14:45:20|39455.5|39435.5|39448.3|39428.3|39455.6|39435.6|39448.1|39428.1|22
1655909130000|2022-06-22 14:45:30|39450.6|39430.6|39440.8|39420.8|39450.6|39430.6|39438.1|39418.1|9
1655909140000|2022-06-22 14:45:40|39443.1|39423.1|39438.3|39418.3|39445.8|39425.8|39436|39416|12
1655909150000|2022-06-22 14:45:50|39438.1|39418.1|39433.1|39413.1|39438.3|39418.3|39433.1|39413.1|7
1655909160000|2022-06-22 14:46:00|39433.3|39413.3|39435.8|39415.8|39438.3|39418.3|39433.3|39413.3|17
1655909170000|2022-06-22 14:46:10|39440.6|39420.6|39440.8|39420.8|39445.8|39425.8|39440.6|39420.6|6
1655909180000|2022-06-22 14:46:20|39443.1|39423.1|39440.8|39420.8|39443.5|39423.5|39440.6|39420.6|10
1655909190000|2022-06-22 14:46:30|39438.3|39418.3|39438.3|39418.3|39443.3|39423.3|39438.3|39418.3|5
1655909200000|2022-06-22 14:46:40|39438.1|39418.1|39433.3|39413.3|39438.1|39418.1|39433.3|39413.3|158
1655909210000|2022-06-22 14:46:50|39433|39413|39425.6|39405.6|39433|39413|39423.3|39403.3|24
1655909220000|2022-06-22 14:47:00|39425.5|39405.5|39412.4|39392.4|39425.5|39405.5|39410.1|39390.1|22
1655909230000|2022-06-22 14:47:10|39410.1|39390.1|39415.3|39395.3|39415.3|39395.3|39409.9|39389.9|11
1655909240000|2022-06-22 14:47:20|39415.1|39395.1|39415.3|39395.3|39417.8|39397.8|39412.8|39392.8|3
1655909250000|2022-06-22 14:47:30|39415.5|39395.5|39412.8|39392.8|39420.3|39400.3|39412.8|39392.8|3
1655909260000|2022-06-22 14:47:40|39413|39393|39395.5|39375.5|39413|39393|39393|39373|27
1655909270000|2022-06-22 14:47:50|39397.8|39377.8|39378|39358|39398|39378|39375.5|39355.5|10
1655909280000|2022-06-22 14:48:00|39380.3|39360.3|39388|39368|39390.3|39370.3|39378|39358|20
1655909290000|2022-06-22 14:48:10|39390.5|39370.5|39398|39378|39398|39378|39390.5|39370.5|30
1655909300000|2022-06-22 14:48:20|39398.1|39378.1|39397.8|39377.8|39410.5|39390.5|39397.4|39377.4|36
1655909310000|2022-06-22 14:48:30|39400.5|39380.5|39408.1|39388.1|39410.8|39390.8|39400.5|39380.5|5
1655909320000|2022-06-22 14:48:40|39405.6|39385.6|39390.5|39370.5|39408.1|39388.1|39390.5|39370.5|34
1655909330000|2022-06-22 14:48:50|39393|39373|39400.5|39380.5|39400.5|39380.5|39390.5|39370.5|7
1655909340000|2022-06-22 14:49:00|39400.3|39380.3|39417.8|39397.8|39417.8|39397.8|39398.1|39378.1|22
1655909350000|2022-06-22 14:49:10|39420.3|39400.3|39425.5|39405.5|39427.8|39407.8|39417.8|39397.8|15
1655909360000|2022-06-22 14:49:20|39428|39408|39430.1|39410.1|39430.3|39410.3|39427.8|39407.8|9
1655909370000|2022-06-22 14:49:30|39427.6|39407.6|39428|39408|39430.3|39410.3|39427.6|39407.6|8
1655909380000|2022-06-22 14:49:40|39427.8|39407.8|39428|39408|39428|39408|39425.5|39405.5|9
1655909390000|2022-06-22 14:49:50|39428.1|39408.1|39435.5|39415.5|39435.6|39415.6|39428.1|39408.1|11
1655909400000|2022-06-22 14:50:00|39435.3|39415.3|39435.5|39415.5|39437.8|39417.8|39432.8|39412.8|10
1655909410000|2022-06-22 14:50:10|39438|39418|39448|39428|39448|39428|39438|39418|7
1655909420000|2022-06-22 14:50:20|39448.1|39428.1|39463.1|39443.1|39463.1|39443.1|39448.1|39428.1|3
1655909430000|2022-06-22 14:50:30|39463|39443|39470.1|39450.1|39477.8|39457.8|39463|39443|20
1655909440000|2022-06-22 14:50:40|39467.6|39447.6|39462.8|39442.8|39469.9|39449.9|39460.5|39440.5|22
1655909450000|2022-06-22 14:50:50|39465.3|39445.3|39470.3|39450.3|39473|39453|39465.3|39445.3|11
1655909460000|2022-06-22 14:51:00|39470.1|39450.1|39470.3|39450.3|39470.3|39450.3|39467.4|39447.4|14
1655909470000|2022-06-22 14:51:10|39470.5|39450.5|39485.3|39465.3|39485.5|39465.5|39470.5|39450.5|22
1655909480000|2022-06-22 14:51:20|39487.6|39467.6|39497.8|39477.8|39497.8|39477.8|39485.3|39465.3|18
1655909490000|2022-06-22 14:51:30|39495.3|39475.3|39495.3|39475.3|39495.5|39475.5|39492.6|39472.6|10
1655909500000|2022-06-22 14:51:40|39499.9|39479.9|39490.1|39470.1|39500.1|39480.1|39490.1|39470.1|6
1655909510000|2022-06-22 14:51:50|39490.3|39470.3|39492.6|39472.6|39492.6|39472.6|39487.6|39467.6|5
1655909520000|2022-06-22 14:52:00|39492.8|39472.8|39495.1|39475.1|39498.1|39478.1|39492.8|39472.8|10
1655909530000|2022-06-22 14:52:10|39494.9|39474.9|39495.5|39475.5|39495.5|39475.5|39492.4|39472.4|18
1655909540000|2022-06-22 14:52:20|39495.6|39475.6|39505.1|39485.1|39507.6|39487.6|39495.3|39475.3|15
1655909550000|2022-06-22 14:52:30|39507.6|39487.6|39502.8|39482.8|39507.6|39487.6|39502.6|39482.6|33
1655909560000|2022-06-22 14:52:40|39512.8|39492.8|39505.1|39485.1|39520.3|39500.3|39505.1|39485.1|62
1655909570000|2022-06-22 14:52:50|39510.1|39490.1|39510.1|39490.1|39510.3|39490.3|39505.3|39485.3|4
1655909580000|2022-06-22 14:53:00|39510.3|39490.3|39522.8|39502.8|39522.8|39502.8|39510.3|39490.3|15
1655909590000|2022-06-22 14:53:10|39527.8|39507.8|39522.6|39502.6|39530.1|39510.1|39522.6|39502.6|14
1655909600000|2022-06-22 14:53:20|39522.8|39502.8|39532.6|39512.6|39532.8|39512.8|39522.8|39502.8|15
1655909610000|2022-06-22 14:53:30|39535.1|39515.1|39537.6|39517.6|39537.6|39517.6|39532.8|39512.8|8
1655909620000|2022-06-22 14:53:40|39537.8|39517.8|39557.8|39537.8|39557.8|39537.8|39537.8|39517.8|26
1655909630000|2022-06-22 14:53:50|39558|39538|39560.3|39540.3|39562.4|39542.4|39557.8|39537.8|58
1655909640000|2022-06-22 14:54:00|39560.5|39540.5|39572.8|39552.8|39572.8|39552.8|39560.1|39540.1|28
1655909650000|2022-06-22 14:54:10|39573|39553|39572.6|39552.6|39580.1|39560.1|39570.3|39550.3|13
1655909660000|2022-06-22 14:54:20|39570.3|39550.3|39555.3|39535.3|39572.8|39552.8|39555.3|39535.3|16
1655909670000|2022-06-22 14:54:30|39555.1|39535.1|39565.1|39545.1|39567.8|39547.8|39552.8|39532.8|25
1655909680000|2022-06-22 14:54:40|39565.3|39545.3|39560.3|39540.3|39565.3|39545.3|39552.8|39532.8|21
1655909690000|2022-06-22 14:54:50|39562.6|39542.6|39565.1|39545.1|39565.3|39545.3|39560.1|39540.1|11
1655909700000|2022-06-22 14:55:00|39565.5|39545.5|39568|39548|39570.3|39550.3|39565.5|39545.5|14
1655909710000|2022-06-22 14:55:10|39568.1|39548.1|39573|39553|39575.3|39555.3|39568.1|39548.1|11
1655909720000|2022-06-22 14:55:20|39575.3|39555.3|39572.8|39552.8|39575.5|39555.5|39572.8|39552.8|2
1655909730000|2022-06-22 14:55:30|39572.6|39552.6|39570.5|39550.5|39575.3|39555.3|39563|39543|24
1655909740000|2022-06-22 14:55:40|39570.3|39550.3|39560.1|39540.1|39570.3|39550.3|39560.1|39540.1|7
1655909750000|2022-06-22 14:55:50|39560.3|39540.3|39555.3|39535.3|39560.3|39540.3|39555.3|39535.3|9
1655909760000|2022-06-22 14:56:00|39555.5|39535.5|39560.3|39540.3|39560.5|39540.5|39555.3|39535.3|5
1655909770000|2022-06-22 14:56:10|39560.5|39540.5|39572.4|39552.4|39572.4|39552.4|39560.5|39540.5|12
1655909780000|2022-06-22 14:56:20|39572.6|39552.6|39578|39558|39585.5|39565.5|39572.6|39552.6|18
1655909790000|2022-06-22 14:56:30|39580.3|39560.3|39577.8|39557.8|39580.3|39560.3|39575.5|39555.5|7
1655909800000|2022-06-22 14:56:40|39575.5|39555.5|39557.8|39537.8|39580.5|39560.5|39557.8|39537.8|11
1655909810000|2022-06-22 14:56:50|39555.5|39535.5|39552.8|39532.8|39557.6|39537.6|39550.3|39530.3|4
1655909820000|2022-06-22 14:57:00|39555.1|39535.1|39550.5|39530.5|39557.4|39537.4|39547.8|39527.8|14
1655909830000|2022-06-22 14:57:10|39555.3|39535.3|39560.5|39540.5|39560.5|39540.5|39555.3|39535.3|3
1655909840000|2022-06-22 14:57:20|39560.3|39540.3|39555.3|39535.3|39560.3|39540.3|39555.3|39535.3|6
1655909850000|2022-06-22 14:57:30|39555.5|39535.5|39560.5|39540.5|39565.5|39545.5|39555.5|39535.5|15
1655909860000|2022-06-22 14:57:40|39562.8|39542.8|39565.3|39545.3|39565.3|39545.3|39562.8|39542.8|1
1655909870000|2022-06-22 14:57:50|39563|39543|39565.1|39545.1|39567.8|39547.8|39562.8|39542.8|5
1655909880000|2022-06-22 14:58:00|39565.3|39545.3|39560.5|39540.5|39568.1|39548.1|39560.5|39540.5|17
1655909890000|2022-06-22 14:58:10|39560.1|39540.1|39540.5|39520.5|39560.1|39540.1|39540.3|39520.3|8
1655909900000|2022-06-22 14:58:20|39540.6|39520.6|39540.5|39520.5|39543|39523|39538.1|39518.1|5
1655909910000|2022-06-22 14:58:30|39543|39523|39538|39518|39543|39523|39538|39518|14
1655909920000|2022-06-22 14:58:40|39540.3|39520.3|39520.5|39500.5|39540.3|39520.3|39515.5|39495.5|40
1655909930000|2022-06-22 14:58:50|39522.8|39502.8|39528|39508|39530.5|39510.5|39520.5|39500.5|22
1655909940000|2022-06-22 14:59:00|39527.8|39507.8|39518.1|39498.1|39527.8|39507.8|39518.1|39498.1|9
1655909950000|2022-06-22 14:59:10|39518|39498|39507.8|39487.8|39518|39498|39507.6|39487.6|12
1655909960000|2022-06-22 14:59:20|39508|39488|39500.5|39480.5|39508.1|39488.1|39498|39478|20
1655909970000|2022-06-22 14:59:30|39498|39478|39505.6|39485.6|39508.1|39488.1|39498|39478|26
1655909980000|2022-06-22 14:59:40|39505.8|39485.8|39508.1|39488.1|39508.1|39488.1|39505.6|39485.6|5
1655909990000|2022-06-22 14:59:50|39508.3|39488.3|39513.3|39493.3|39513.3|39493.3|39508.1|39488.1|12
1655910000000|2022-06-22 15:00:00|39513.1|39493.1|39520.6|39500.6|39525.8|39505.8|39510.8|39490.8|21
1655910010000|2022-06-22 15:00:10|39523.3|39503.3|39500.8|39480.8|39523.3|39503.3|39500.6|39480.6|36
1655910020000|2022-06-22 15:00:20|39498.5|39478.5|39496|39476|39503.1|39483.1|39495.8|39475.8|9
1655910030000|2022-06-22 15:00:30|39493.3|39473.3|39495.8|39475.8|39500.6|39480.6|39493.3|39473.3|15
1655910040000|2022-06-22 15:00:40|39496|39476|39470.8|39450.8|39498.3|39478.3|39470.8|39450.8|15
1655910050000|2022-06-22 15:00:50|39468.3|39448.3|39466|39446|39468.3|39448.3|39463.3|39443.3|11
1655910060000|2022-06-22 15:01:00|39470.8|39450.8|39470.8|39450.8|39473.5|39453.5|39470.8|39450.8|14
1655910070000|2022-06-22 15:01:10|39471|39451|39470.6|39450.6|39471|39451|39465.8|39445.8|18
1655910080000|2022-06-22 15:01:20|39468.3|39448.3|39443|39423|39468.3|39448.3|39435.8|39415.8|32
1655910090000|2022-06-22 15:01:30|39440.6|39420.6|39430.6|39410.6|39440.8|39420.8|39430.6|39410.6|11
1655910100000|2022-06-22 15:01:40|39430.8|39410.8|39428.3|39408.3|39435.6|39415.6|39425.6|39405.6|16
1655910110000|2022-06-22 15:01:50|39430.6|39410.6|39423.1|39403.1|39430.8|39410.8|39423.1|39403.1|9
1655910120000|2022-06-22 15:02:00|39425.6|39405.6|39428.3|39408.3|39433.3|39413.3|39425.6|39405.6|17
1655910130000|2022-06-22 15:02:10|39425.8|39405.8|39415.6|39395.6|39425.8|39405.8|39415.6|39395.6|29
1655910140000|2022-06-22 15:02:20|39418.3|39398.3|39410.8|39390.8|39420.5|39400.5|39410.5|39390.5|12
1655910150000|2022-06-22 15:02:30|39413.1|39393.1|39400.6|39380.6|39413.1|39393.1|39400.6|39380.6|6
1655910160000|2022-06-22 15:02:40|39398.1|39378.1|39390.5|39370.5|39405.5|39385.5|39390.5|39370.5|22
1655910170000|2022-06-22 15:02:50|39388.1|39368.1|39388.1|39368.1|39388.1|39368.1|39383.1|39363.1|8
1655910180000|2022-06-22 15:03:00|39385.8|39365.8|39373.1|39353.1|39385.8|39365.8|39373.1|39353.1|9
1655910190000|2022-06-22 15:03:10|39375.5|39355.5|39363.1|39343.1|39375.8|39355.8|39360.6|39340.6|25
1655910200000|2022-06-22 15:03:20|39360.8|39340.8|39351|39331|39370.5|39350.5|39351|39331|37
1655910210000|2022-06-22 15:03:30|39353.3|39333.3|39353.3|39333.3|39360.6|39340.6|39353.3|39333.3|22
1655910220000|2022-06-22 15:03:40|39353.5|39333.5|39355.6|39335.6|39358.3|39338.3|39353.3|39333.3|133
1655910230000|2022-06-22 15:03:50|39350.6|39330.6|39343.3|39323.3|39350.8|39330.8|39340.8|39320.8|23
1655910240000|2022-06-22 15:04:00|39345.8|39325.8|39365.8|39345.8|39365.8|39345.8|39345.8|39325.8|29
1655910250000|2022-06-22 15:04:10|39366|39346|39375.8|39355.8|39378.3|39358.3|39365.8|39345.8|18
1655910260000|2022-06-22 15:04:20|39378.3|39358.3|39395.8|39375.8|39395.8|39375.8|39378.3|39358.3|20
1655910270000|2022-06-22 15:04:30|39395.6|39375.6|39398.3|39378.3|39398.3|39378.3|39395.6|39375.6|4
1655910280000|2022-06-22 15:04:40|39395.8|39375.8|39388.3|39368.3|39395.8|39375.8|39388.3|39368.3|12
1655910290000|2022-06-22 15:04:50|39390.8|39370.8|39398.5|39378.5|39398.5|39378.5|39388.5|39368.5|3
1655910300000|2022-06-22 15:05:00|39401|39381|39403.3|39383.3|39405.8|39385.8|39400.6|39380.6|10
1655910310000|2022-06-22 15:05:10|39405.8|39385.8|39400.8|39380.8|39408.1|39388.1|39400.8|39380.8|10
1655910320000|2022-06-22 15:05:20|39400.6|39380.6|39390.5|39370.5|39400.6|39380.6|39390.5|39370.5|158
1655910330000|2022-06-22 15:05:30|39393|39373|39398|39378|39398.1|39378.1|39393|39373|58
1655910340000|2022-06-22 15:05:40|39397.8|39377.8|39383|39363|39397.8|39377.8|39382.6|39362.6|14
1655910350000|2022-06-22 15:05:50|39382.8|39362.8|39390.3|39370.3|39390.5|39370.5|39380.5|39360.5|11
1655910360000|2022-06-22 15:06:00|39387.8|39367.8|39400.3|39380.3|39403|39383|39387.8|39367.8|22
1655910370000|2022-06-22 15:06:10|39398|39378|39398|39378|39398|39378|39395.6|39375.6|10
1655910380000|2022-06-22 15:06:20|39395.5|39375.5|39382.6|39362.6|39395.5|39375.5|39382.4|39362.4|71
1655910390000|2022-06-22 15:06:30|39384.9|39364.9|39382.6|39362.6|39385.1|39365.1|39380.1|39360.1|10
1655910400000|2022-06-22 15:06:40|39385.1|39365.1|39392.6|39372.6|39395.1|39375.1|39382.6|39362.6|10
1655910410000|2022-06-22 15:06:50|39394.9|39374.9|39394.9|39374.9|39395.1|39375.1|39392.6|39372.6|1
1655910420000|2022-06-22 15:07:00|39392.6|39372.6|39400.1|39380.1|39402.6|39382.6|39392.6|39372.6|9
1655910430000|2022-06-22 15:07:10|39402.6|39382.6|39412.6|39392.6|39412.6|39392.6|39397.6|39377.6|8
1655910440000|2022-06-22 15:07:20|39414.9|39394.9|39417.6|39397.6|39420.1|39400.1|39414.9|39394.9|2
1655910450000|2022-06-22 15:07:30|39419.9|39399.9|39414.9|39394.9|39422.6|39402.6|39414.9|39394.9|15
1655910460000|2022-06-22 15:07:40|39412.6|39392.6|39407.4|39387.4|39412.6|39392.6|39407.3|39387.3|5
1655910470000|2022-06-22 15:07:50|39404.9|39384.9|39397.6|39377.6|39404.9|39384.9|39395.3|39375.3|8
1655910480000|2022-06-22 15:08:00|39395.3|39375.3|39397.4|39377.4|39399.9|39379.9|39395.1|39375.1|4
1655910490000|2022-06-22 15:08:10|39395.1|39375.1|39385.1|39365.1|39397.4|39377.4|39385.1|39365.1|7
1655910500000|2022-06-22 15:08:20|39385.3|39365.3|39377.6|39357.6|39390.1|39370.1|39377.6|39357.6|11
1655910510000|2022-06-22 15:08:30|39380.1|39360.1|39372.6|39352.6|39385.1|39365.1|39372.6|39352.6|29
1655910520000|2022-06-22 15:08:40|39372.4|39352.4|39355.1|39335.1|39372.4|39352.4|39354.9|39334.9|17
1655910530000|2022-06-22 15:08:50|39354.8|39334.8|39342.6|39322.6|39354.8|39334.8|39342.6|39322.6|9
1655910540000|2022-06-22 15:09:00|39340.1|39320.1|39330.1|39310.1|39340.1|39320.1|39330.1|39310.1|24
1655910550000|2022-06-22 15:09:10|39329.9|39309.9|39340.1|39320.1|39340.1|39320.1|39327.6|39307.6|6
1655910560000|2022-06-22 15:09:20|39337.6|39317.6|39352.4|39332.4|39352.4|39332.4|39337.6|39317.6|16
1655910570000|2022-06-22 15:09:30|39350.1|39330.1|39344.9|39324.9|39350.1|39330.1|39344.9|39324.9|7
1655910580000|2022-06-22 15:09:40|39345.1|39325.1|39355.5|39335.5|39355.5|39335.5|39345.1|39325.1|63
1655910590000|2022-06-22 15:09:50|39355.3|39335.3|39360.3|39340.3|39363|39343|39355.3|39335.3|8
1655910600000|2022-06-22 15:10:00|39360.5|39340.5|39357.8|39337.8|39360.5|39340.5|39355.3|39335.3|7
1655910610000|2022-06-22 15:10:10|39360.5|39340.5|39365.3|39345.3|39365.3|39345.3|39360.5|39340.5|11
1655910620000|2022-06-22 15:10:20|39365.5|39345.5|39378|39358|39378|39358|39365.5|39345.5|3
1655910630000|2022-06-22 15:10:30|39380.5|39360.5|39383.1|39363.1|39383.1|39363.1|39378|39358|42
1655910640000|2022-06-22 15:10:40|39380.8|39360.8|39380.8|39360.8|39380.8|39360.8|39380.6|39360.6|5
1655910650000|2022-06-22 15:10:50|39383.1|39363.1|39385.6|39365.6|39385.6|39365.6|39383.1|39363.1|3
1655910660000|2022-06-22 15:11:00|39386|39366|39390.8|39370.8|39398|39378|39385.8|39365.8|16
1655910670000|2022-06-22 15:11:10|39388.5|39368.5|39385.6|39365.6|39388.5|39368.5|39380.6|39360.6|10
1655910680000|2022-06-22 15:11:20|39385.8|39365.8|39380.8|39360.8|39385.8|39365.8|39380.8|39360.8|0
1655910690000|2022-06-22 15:11:30|39378.3|39358.3|39380.8|39360.8|39380.8|39360.8|39378.3|39358.3|3
1655910700000|2022-06-22 15:11:40|39378.3|39358.3|39378.3|39358.3|39378.3|39358.3|39378.3|39358.3|9
1655910710000|2022-06-22 15:11:50|39375.8|39355.8|39373.1|39353.1|39378.3|39358.3|39373.1|39353.1|7
1655910720000|2022-06-22 15:12:00|39373|39353|39373.1|39353.1|39373.1|39353.1|39370.5|39350.5|6
1655910730000|2022-06-22 15:12:10|39368.3|39348.3|39370.8|39350.8|39370.8|39350.8|39365.8|39345.8|3
1655910740000|2022-06-22 15:12:20|39370.5|39350.5|39368.3|39348.3|39370.5|39350.5|39365.8|39345.8|20
1655910750000|2022-06-22 15:12:30|39370.6|39350.6|39365.6|39345.6|39370.6|39350.6|39365.6|39345.6|7
1655910760000|2022-06-22 15:12:40|39365.8|39345.8|39365.8|39345.8|39365.8|39345.8|39365.6|39345.6|2
1655910770000|2022-06-22 15:12:50|39368.1|39348.1|39368.1|39348.1|39368.1|39348.1|39363.3|39343.3|1
1655910780000|2022-06-22 15:13:00|39365.8|39345.8|39363.3|39343.3|39365.8|39345.8|39360.8|39340.8|5
1655910790000|2022-06-22 15:13:10|39360.8|39340.8|39365.8|39345.8|39368.3|39348.3|39360.8|39340.8|6
1655910800000|2022-06-22 15:13:20|39368.3|39348.3|39353.3|39333.3|39368.3|39348.3|39353.3|39333.3|30
1655910810000|2022-06-22 15:13:30|39350.8|39330.8|39350.6|39330.6|39350.8|39330.8|39350.6|39330.6|1
1655910820000|2022-06-22 15:13:40|39348.3|39328.3|39345.6|39325.6|39348.3|39328.3|39345.6|39325.6|7
1655910830000|2022-06-22 15:13:50|39343.3|39323.3|39355.8|39335.8|39355.8|39335.8|39343.3|39323.3|21
1655910840000|2022-06-22 15:14:00|39358.3|39338.3|39363.1|39343.1|39363.3|39343.3|39358.3|39338.3|8
1655910850000|2022-06-22 15:14:10|39360.8|39340.8|39360.8|39340.8|39363.3|39343.3|39355.8|39335.8|4
1655910860000|2022-06-22 15:14:20|39360.6|39340.6|39360.8|39340.8|39363.3|39343.3|39360.6|39340.6|3
1655910870000|2022-06-22 15:14:30|39358.3|39338.3|39358.3|39338.3|39358.3|39338.3|39358.3|39338.3|3
1655910880000|2022-06-22 15:14:40|39355.8|39335.8|39358.1|39338.1|39358.1|39338.1|39355.8|39335.8|4
1655910890000|2022-06-22 15:14:50|39355.6|39335.6|39353.3|39333.3|39355.6|39335.6|39353.3|39333.3|2
1655910900000|2022-06-22 15:15:00|39353.1|39333.1|39353.1|39333.1|39353.1|39333.1|39350.8|39330.8|8
1655910910000|2022-06-22 15:15:10|39353.3|39333.3|39365.8|39345.8|39365.8|39345.8|39353.3|39333.3|12
1655910920000|2022-06-22 15:15:20|39368.3|39348.3|39376|39356|39378.3|39358.3|39368.3|39348.3|18
1655910930000|2022-06-22 15:15:30|39378.3|39358.3|39378.3|39358.3|39381|39361|39378.1|39358.1|18
1655910940000|2022-06-22 15:15:40|39380.8|39360.8|39398.1|39378.1|39398.1|39378.1|39380.8|39360.8|15
1655910950000|2022-06-22 15:15:50|39400.6|39380.6|39400.6|39380.6|39403|39383|39400.5|39380.5|5
1655910960000|2022-06-22 15:16:00|39403|39383|39388.3|39368.3|39403.1|39383.1|39388.3|39368.3|9
1655910970000|2022-06-22 15:16:10|39390.6|39370.6|39383.1|39363.1|39390.8|39370.8|39383.1|39363.1|11
1655910980000|2022-06-22 15:16:20|39385.5|39365.5|39385.6|39365.6|39386|39366|39385.5|39365.5|13
1655910990000|2022-06-22 15:16:30|39383.3|39363.3|39385.8|39365.8|39386|39366|39383|39363|5
1655911000000|2022-06-22 15:16:40|39388.3|39368.3|39388.3|39368.3|39390.6|39370.6|39383.3|39363.3|7
1655911010000|2022-06-22 15:16:50|39393.1|39373.1|39385.6|39365.6|39393.1|39373.1|39385.6|39365.6|15
1655911020000|2022-06-22 15:17:00|39380.5|39360.5|39383|39363|39383|39363|39378|39358|9
1655911030000|2022-06-22 15:17:10|39385.5|39365.5|39390.1|39370.1|39390.5|39370.5|39385.5|39365.5|13
1655911040000|2022-06-22 15:17:20|39390.3|39370.3|39390.3|39370.3|39390.3|39370.3|39390.1|39370.1|0
1655911050000|2022-06-22 15:17:30|39393|39373|39393|39373|39393|39373|39392.8|39372.8|4
1655911060000|2022-06-22 15:17:40|39395.5|39375.5|39398|39378|39398|39378|39395.5|39375.5|4
1655911070000|2022-06-22 15:17:50|39403|39383|39400.5|39380.5|39405.5|39385.5|39400.5|39380.5|7
1655911080000|2022-06-22 15:18:00|39400.3|39380.3|39395.5|39375.5|39402.8|39382.8|39395.5|39375.5|6
1655911090000|2022-06-22 15:18:10|39393.1|39373.1|39405.3|39385.3|39405.3|39385.3|39393.1|39373.1|16
1655911100000|2022-06-22 15:18:20|39400.5|39380.5|39395.3|39375.3|39402.8|39382.8|39395.3|39375.3|6
1655911110000|2022-06-22 15:18:30|39385.3|39365.3|39385.5|39365.5|39388|39368|39385.3|39365.3|17
1655911120000|2022-06-22 15:18:40|39385.3|39365.3|39367.8|39347.8|39385.3|39365.3|39367.6|39347.6|19
1655911130000|2022-06-22 15:18:50|39370.3|39350.3|39380|39360|39380|39360|39370.3|39350.3|2
1655911140000|2022-06-22 15:19:00|39385.3|39365.3|39395.7|39375.7|39395.7|39375.7|39385.3|39365.3|8
1655911150000|2022-06-22 15:19:10|39395.5|39375.5|39395.5|39375.5|39395.5|39375.5|39390.5|39370.5|9
1655911160000|2022-06-22 15:19:20|39395.3|39375.3|39400.7|39380.7|39400.7|39380.7|39393|39373|4
1655911170000|2022-06-22 15:19:30|39403.2|39383.2|39400.1|39380.1|39408.2|39388.2|39400.1|39380.1|17
1655911180000|2022-06-22 15:19:40|39397.8|39377.8|39398|39378|39398|39378|39397.8|39377.8|4
1655911190000|2022-06-22 15:19:50|39398.2|39378.2|39395.8|39375.8|39398.2|39378.2|39395.5|39375.5|0
1655911200000|2022-06-22 15:20:00|39395.7|39375.7|39395.5|39375.5|39400.5|39380.5|39393.2|39373.2|22
1655911210000|2022-06-22 15:20:10|39395.7|39375.7|39395.7|39375.7|39395.7|39375.7|39395.7|39375.7|1
1655911220000|2022-06-22 15:20:20|39395.5|39375.5|39393.3|39373.3|39395.7|39375.7|39393.3|39373.3|10
1655911230000|2022-06-22 15:20:30|39393.2|39373.2|39390.8|39370.8|39393.2|39373.2|39385.8|39365.8|13
1655911240000|2022-06-22 15:20:40|39390.7|39370.7|39390.8|39370.8|39393.2|39373.2|39390.7|39370.7|10
1655911250000|2022-06-22 15:20:50|39390.7|39370.7|39370.7|39350.7|39390.7|39370.7|39370.7|39350.7|9
1655911260000|2022-06-22 15:21:00|39373.2|39353.2|39358.2|39338.2|39373.2|39353.2|39358.2|39338.2|14
1655911270000|2022-06-22 15:21:10|39355.8|39335.8|39353.3|39333.3|39355.8|39335.8|39348.3|39328.3|13
1655911280000|2022-06-22 15:21:20|39355.8|39335.8|39355.7|39335.7|39363.3|39343.3|39355.7|39335.7|16
1655911290000|2022-06-22 15:21:30|39355.5|39335.5|39353.3|39333.3|39355.8|39335.8|39350.8|39330.8|5
1655911300000|2022-06-22 15:21:40|39353.5|39333.5|39353.3|39333.3|39356|39336|39353.3|39333.3|13
1655911310000|2022-06-22 15:21:50|39355.7|39335.7|39353.2|39333.2|39355.7|39335.7|39350.8|39330.8|8
1655911320000|2022-06-22 15:22:00|39353.3|39333.3|39341|39321|39353.3|39333.3|39341|39321|12
1655911330000|2022-06-22 15:22:10|39338.7|39318.7|39410.3|39390.3|39415.1|39395.1|39335.8|39315.8|29
1655911340000|2022-06-22 15:22:20|39407.8|39387.8|39375.1|39355.1|39407.8|39387.8|39375.1|39355.1|62
1655911350000|2022-06-22 15:22:30|39372.8|39352.8|39370.5|39350.5|39372.8|39352.8|39370.1|39350.1|4
1655911360000|2022-06-22 15:22:40|39375.1|39355.1|39385.3|39365.3|39385.3|39365.3|39372.8|39352.8|10
1655911370000|2022-06-22 15:22:50|39385.1|39365.1|39385.1|39365.1|39387.6|39367.6|39382.8|39362.8|3
1655911380000|2022-06-22 15:23:00|39382.6|39362.6|39395.1|39375.1|39395.1|39375.1|39380.5|39360.5|6
1655911390000|2022-06-22 15:23:10|39395.3|39375.3|39405.1|39385.1|39405.1|39385.1|39395.3|39375.3|4
1655911400000|2022-06-22 15:23:20|39407.5|39387.5|39405.1|39385.1|39407.5|39387.5|39405.1|39385.1|0
1655911410000|2022-06-22 15:23:30|39402.8|39382.8|39410.3|39390.3|39410.7|39390.7|39402.8|39382.8|5
1655911420000|2022-06-22 15:23:40|39410.5|39390.5|39407.8|39387.8|39412.8|39392.8|39407.8|39387.8|6
1655911430000|2022-06-22 15:23:50|39410.1|39390.1|39408|39388|39410.1|39390.1|39405.3|39385.3|0
1655911440000|2022-06-22 15:24:00|39407.8|39387.8|39405.5|39385.5|39407.8|39387.8|39403|39383|11
1655911450000|2022-06-22 15:24:10|39405.3|39385.3|39408|39388|39408|39388|39405.3|39385.3|2
1655911460000|2022-06-22 15:24:20|39410.5|39390.5|39413|39393|39413.2|39393.2|39408|39388|8
1655911470000|2022-06-22 15:24:30|39413.2|39393.2|39425.3|39405.3|39425.5|39405.5|39413|39393|13
1655911480000|2022-06-22 15:24:40|39423|39403|39437.1|39417.1|39437.1|39417.1|39422.6|39402.6|94
1655911490000|2022-06-22 15:24:50|39434.8|39414.8|39455.1|39435.1|39459.8|39439.8|39434.8|39414.8|8
1655911500000|2022-06-22 15:25:00|39457.6|39437.6|39489.8|39469.8|39490|39470|39455.1|39435.1|42
1655911510000|2022-06-22 15:25:10|39487.5|39467.5|39482.6|39462.6|39487.5|39467.5|39472.5|39452.5|9
1655911520000|2022-06-22 15:25:20|39487.3|39467.3|39492.6|39472.6|39495.5|39475.5|39485|39465|19
1655911530000|2022-06-22 15:25:30|39492.8|39472.8|39490.1|39470.1|39492.8|39472.8|39485.5|39465.5|13
1655911540000|2022-06-22 15:25:40|39487.8|39467.8|39480.3|39460.3|39495.3|39475.3|39480.3|39460.3|7
1655911550000|2022-06-22 15:25:50|39480.1|39460.1|39468|39448|39480.1|39460.1|39465.5|39445.5|5
1655911560000|2022-06-22 15:26:00|39465.5|39445.5|39460.5|39440.5|39465.5|39445.5|39460.5|39440.5|6
1655911570000|2022-06-22 15:26:10|39460.3|39440.3|39455.5|39435.5|39460.3|39440.3|39455.5|39435.5|3
1655911580000|2022-06-22 15:26:20|39458|39438|39463|39443|39463|39443|39455.5|39435.5|2
1655911590000|2022-06-22 15:26:30|39462.8|39442.8|39465.3|39445.3|39467.8|39447.8|39458|39438|8
1655911600000|2022-06-22 15:26:40|39467.6|39447.6|39473|39453|39473|39453|39467.6|39447.6|6
1655911610000|2022-06-22 15:26:50|39475.3|39455.3|39492.8|39472.8|39493.2|39473.2|39475.3|39455.3|38
1655911620000|2022-06-22 15:27:00|39490.5|39470.5|39498.5|39478.5|39505.7|39485.7|39485.5|39465.5|14
1655911630000|2022-06-22 15:27:10|39500.8|39480.8|39503.3|39483.3|39503.3|39483.3|39498.3|39478.3|11
1655911640000|2022-06-22 15:27:20|39500.8|39480.8|39508.3|39488.3|39508.5|39488.5|39500.8|39480.8|7
1655911650000|2022-06-22 15:27:30|39508.5|39488.5|39513.2|39493.2|39518.3|39498.3|39508.5|39488.5|16
1655911660000|2022-06-22 15:27:40|39510.8|39490.8|39498.3|39478.3|39510.8|39490.8|39498.3|39478.3|32
1655911670000|2022-06-22 15:27:50|39495.8|39475.8|39480.7|39460.7|39495.8|39475.8|39478.2|39458.2|34
1655911680000|2022-06-22 15:28:00|39480.8|39460.8|39493.2|39473.2|39495.8|39475.8|39480.8|39460.8|8
1655911690000|2022-06-22 15:28:10|39493.3|39473.3|39495.7|39475.7|39495.7|39475.7|39493.3|39473.3|0
1655911700000|2022-06-22 15:28:20|39495.8|39475.8|39495.7|39475.7|39495.8|39475.8|39495.7|39475.7|0
1655911710000|2022-06-22 15:28:30|39493.2|39473.2|39493.2|39473.2|39495.7|39475.7|39493.2|39473.2|8
1655911720000|2022-06-22 15:28:40|39490.8|39470.8|39493.3|39473.3|39493.3|39473.3|39490.8|39470.8|12
1655911730000|2022-06-22 15:28:50|39493.2|39473.2|39498.2|39478.2|39500.8|39480.8|39490.8|39470.8|33
1655911740000|2022-06-22 15:29:00|39495.8|39475.8|39515.8|39495.8|39515.8|39495.8|39495.8|39475.8|14
1655911750000|2022-06-22 15:29:10|39515.5|39495.5|39530.8|39510.8|39530.8|39510.8|39515.5|39495.5|63
1655911760000|2022-06-22 15:29:20|39523.2|39503.2|39528.3|39508.3|39530.8|39510.8|39520.8|39500.8|17
1655911770000|2022-06-22 15:29:30|39530.8|39510.8|39535.8|39515.8|39540.7|39520.7|39528.5|39508.5|24
1655911780000|2022-06-22 15:29:40|39540.8|39520.8|39548.5|39528.5|39548.7|39528.7|39535.8|39515.8|23
1655911790000|2022-06-22 15:29:50|39548.3|39528.3|39543.2|39523.2|39548.3|39528.3|39540.8|39520.8|26
1655911800000|2022-06-22 15:30:00|39540.8|39520.8|39530.8|39510.8|39543.3|39523.3|39530.7|39510.7|8
1655911810000|2022-06-22 15:30:10|39531|39511|39535.7|39515.7|39540.7|39520.7|39531|39511|7
1655911820000|2022-06-22 15:30:20|39535.8|39515.8|39538.3|39518.3|39538.3|39518.3|39535.8|39515.8|4
1655911830000|2022-06-22 15:30:30|39540.8|39520.8|39545.8|39525.8|39546|39526|39540.8|39520.8|13
1655911840000|2022-06-22 15:30:40|39548.3|39528.3|39540.7|39520.7|39548.3|39528.3|39540.5|39520.5|13
1655911850000|2022-06-22 15:30:50|39535.7|39515.7|39528.3|39508.3|39535.7|39515.7|39528.3|39508.3|12
1655911860000|2022-06-22 15:31:00|39528.5|39508.5|39533.3|39513.3|39533.3|39513.3|39528.5|39508.5|13
1655911870000|2022-06-22 15:31:10|39533.5|39513.5|39545.8|39525.8|39545.8|39525.8|39533.5|39513.5|12
1655911880000|2022-06-22 15:31:20|39545.7|39525.7|39548.3|39528.3|39548.3|39528.3|39545.7|39525.7|20
1655911890000|2022-06-22 15:31:30|39548.5|39528.5|39555.7|39535.7|39555.7|39535.7|39548.5|39528.5|7
1655911900000|2022-06-22 15:31:40|39555.8|39535.8|39555.8|39535.8|39555.8|39535.8|39553.3|39533.3|11
1655911910000|2022-06-22 15:31:50|39553.3|39533.3|39550.8|39530.8|39553.3|39533.3|39550.8|39530.8|3
1655911920000|2022-06-22 15:32:00|39550.7|39530.7|39513|39493|39550.7|39530.7|39513|39493|47
1655911930000|2022-06-22 15:32:10|39513.2|39493.2|39520.8|39500.8|39520.8|39500.8|39513.2|39493.2|10
1655911940000|2022-06-22 15:32:20|39516.2|39496.2|39528.2|39508.2|39530.8|39510.8|39515.8|39495.8|10
1655911950000|2022-06-22 15:32:30|39528.3|39508.3|39520.8|39500.8|39528.3|39508.3|39518.3|39498.3|8
1655911960000|2022-06-22 15:32:40|39523.3|39503.3|39520.8|39500.8|39525.8|39505.8|39520.8|39500.8|14
1655911970000|2022-06-22 15:32:50|39520.7|39500.7|39518.2|39498.2|39520.7|39500.7|39515.8|39495.8|3
1655911980000|2022-06-22 15:33:00|39515.8|39495.8|39530.7|39510.7|39533|39513|39515.8|39495.8|19
1655911990000|2022-06-22 15:33:10|39530.8|39510.8|39535.8|39515.8|39535.8|39515.8|39530.7|39510.7|7
1655912000000|2022-06-22 15:33:20|39538.2|39518.2|39530.5|39510.5|39538.2|39518.2|39530.5|39510.5|3
1655912010000|2022-06-22 15:33:30|39528.2|39508.2|39523|39503|39528.2|39508.2|39520.7|39500.7|122
1655912020000|2022-06-22 15:33:40|||||||||13
1655912030000|2022-06-22 15:33:50|39525.3|39505.3|39525.5|39505.5|39528|39508|39525.3|39505.3|7
1655912040000|2022-06-22 15:34:00|39523|39503|39508.3|39488.3|39523|39503|39505.8|39485.8|21
1655912050000|2022-06-22 15:34:10|39508.2|39488.2|39503.3|39483.3|39508.3|39488.3|39503.2|39483.2|3
1655912060000|2022-06-22 15:34:20|39500.8|39480.8|39500.8|39480.8|39503.3|39483.3|39500.8|39480.8|3
1655912070000|2022-06-22 15:34:30|39503.2|39483.2|39498.2|39478.2|39503.2|39483.2|39498.2|39478.2|6
1655912080000|2022-06-22 15:34:40|39498|39478|39498.2|39478.2|39498.2|39478.2|39495.7|39475.7|10
1655912090000|2022-06-22 15:34:50|39498.3|39478.3|39498.3|39478.3|39498.5|39478.5|39498.2|39478.2|0
1655912100000|2022-06-22 15:35:00|39498.5|39478.5|39508.3|39488.3|39508.3|39488.3|39498.3|39478.3|5
1655912110000|2022-06-22 15:35:10|39510.7|39490.7|39520.8|39500.8|39520.8|39500.8|39510.7|39490.7|6
1655912120000|2022-06-22 15:35:20|39518.5|39498.5|39518.2|39498.2|39520.8|39500.8|39518.2|39498.2|5
1655912130000|2022-06-22 15:35:30|39518.3|39498.3|39515.7|39495.7|39518.3|39498.3|39513.2|39493.2|4
1655912140000|2022-06-22 15:35:40|39513.3|39493.3|39513.3|39493.3|39513.3|39493.3|39510.8|39490.8|5
1655912150000|2022-06-22 15:35:50|39515.8|39495.8|39518.3|39498.3|39520.7|39500.7|39515.8|39495.8|2
1655912160000|2022-06-22 15:36:00|39520.7|39500.7|39535.7|39515.7|39535.7|39515.7|39518.3|39498.3|14
1655912170000|2022-06-22 15:36:10|39535.8|39515.8|39535.8|39515.8|39535.8|39515.8|39533.2|39513.2|17
1655912180000|2022-06-22 15:36:20|39535.7|39515.7|39520.7|39500.7|39535.7|39515.7|39520.7|39500.7|11
1655912190000|2022-06-22 15:36:30|39518.3|39498.3|39513.3|39493.3|39518.3|39498.3|39513.3|39493.3|6
1655912200000|2022-06-22 15:36:40|39513.2|39493.2|39513.2|39493.2|39513.2|39493.2|39513.2|39493.2|6
1655912210000|2022-06-22 15:36:50|39513.3|39493.3|39503.3|39483.3|39513.3|39493.3|39503.3|39483.3|7
1655912220000|2022-06-22 15:37:00|39503.2|39483.2|39500.8|39480.8|39503.3|39483.3|39500.8|39480.8|5
1655912230000|2022-06-22 15:37:10|39498.3|39478.3|39498.3|39478.3|39498.3|39478.3|39498.3|39478.3|8
1655912240000|2022-06-22 15:37:20|39500.7|39480.7|39498.3|39478.3|39500.7|39480.7|39498.3|39478.3|1
1655912250000|2022-06-22 15:37:30|39498.2|39478.2|39498.3|39478.3|39498.3|39478.3|39495.8|39475.8|1
1655912260000|2022-06-22 15:37:40|39500.8|39480.8|39510.8|39490.8|39510.8|39490.8|39500.8|39480.8|6
1655912270000|2022-06-22 15:37:50|39510.7|39490.7|39510.8|39490.8|39510.8|39490.8|39510.7|39490.7|2
1655912280000|2022-06-22 15:38:00|39510.7|39490.7|39491|39471|39510.8|39490.8|39490.8|39470.8|57
1655912290000|2022-06-22 15:38:10|39493.3|39473.3|39488.3|39468.3|39493.3|39473.3|39488.3|39468.3|3
1655912300000|2022-06-22 15:38:20|39488.5|39468.5|39485.8|39465.8|39490.8|39470.8|39485.8|39465.8|6
1655912310000|2022-06-22 15:38:30|39483.3|39463.3|39490.8|39470.8|39490.8|39470.8|39483.3|39463.3|4
1655912320000|2022-06-22 15:38:40|39493.2|39473.2|39505.5|39485.5|39505.5|39485.5|39493.2|39473.2|8
1655912330000|2022-06-22 15:38:50|39503.2|39483.2|39506|39486|39506|39486|39500.7|39480.7|8
1655912340000|2022-06-22 15:39:00|39508.3|39488.3|39516|39496|39518.7|39498.7|39508.3|39488.3|10
1655912350000|2022-06-22 15:39:10|39515.8|39495.8|39518.5|39498.5|39518.5|39498.5|39515.7|39495.7|5
1655912360000|2022-06-22 15:39:20|39518.3|39498.3|39518.5|39498.5|39518.5|39498.5|39515.8|39495.8|1
1655912370000|2022-06-22 15:39:30|||||||||6
1655912380000|2022-06-22 15:39:40|39525.8|39505.8|39530.8|39510.8|39530.8|39510.8|39525.8|39505.8|9
1655912390000|2022-06-22 15:39:50|39531|39511|39538.3|39518.3|39538.3|39518.3|39531|39511|15
1655912400000|2022-06-22 15:40:00|39533.3|39513.3|39540.8|39520.8|39545.8|39525.8|39533.3|39513.3|7
1655912410000|2022-06-22 15:40:10|39541|39521|39535.8|39515.8|39545.8|39525.8|39535.8|39515.8|15
1655912420000|2022-06-22 15:40:20|39535.7|39515.7|39533.2|39513.2|39535.8|39515.8|39533.2|39513.2|0
1655912430000|2022-06-22 15:40:30|39535.5|39515.5|39530.7|39510.7|39535.5|39515.5|39530.7|39510.7|2
1655912440000|2022-06-22 15:40:40|39530.8|39510.8|39533.2|39513.2|39533.3|39513.3|39530.8|39510.8|3
1655912450000|2022-06-22 15:40:50|39530.7|39510.7|39513.2|39493.2|39530.7|39510.7|39513.2|39493.2|15
1655912460000|2022-06-22 15:41:00|39510.8|39490.8|39510.7|39490.7|39510.8|39490.8|39505.7|39485.7|5
1655912470000|2022-06-22 15:41:10|39510.8|39490.8|39515.7|39495.7|39515.8|39495.8|39510.8|39490.8|9
1655912480000|2022-06-22 15:41:20|39510.8|39490.8|39510.7|39490.7|39510.8|39490.8|39508.2|39488.2|9
1655912490000|2022-06-22 15:41:30|39510.8|39490.8|39508.3|39488.3|39510.8|39490.8|39508.3|39488.3|10
1655912500000|2022-06-22 15:41:40|39510.8|39490.8|39505.8|39485.8|39510.8|39490.8|39505.8|39485.8|5
1655912510000|2022-06-22 15:41:50|39503.3|39483.3|39500.5|39480.5|39503.3|39483.3|39500.5|39480.5|5
1655912520000|2022-06-22 15:42:00|39500.7|39480.7|39501|39481|39501|39481|39493.2|39473.2|87
1655912530000|2022-06-22 15:42:10|39498.7|39478.7|39498.9|39478.9|39501.2|39481.2|39498.7|39478.7|5
1655912540000|2022-06-22 15:42:20|39501.2|39481.2|39501.4|39481.4|39501.4|39481.4|39500.8|39480.8|1
1655912550000|2022-06-22 15:42:30|39503.7|39483.7|39508.9|39488.9|39508.9|39488.9|39503.7|39483.7|6
1655912560000|2022-06-22 15:42:40|39509|39489|39511.2|39491.2|39513.7|39493.7|39508.7|39488.7|1
1655912570000|2022-06-22 15:42:50|39511|39491|39508.9|39488.9|39511|39491|39506.2|39486.2|13
1655912580000|2022-06-22 15:43:00|39511.4|39491.4|39518.7|39498.7|39518.7|39498.7|39508.9|39488.9|19
1655912590000|2022-06-22 15:43:10|39521.2|39501.2|39531|39511|39531|39511|39521.2|39501.2|5
1655912600000|2022-06-22 15:43:20|39531.2|39511.2|39536|39516|39536|39516|39531.2|39511.2|14
1655912610000|2022-06-22 15:43:30|39533.5|39513.5|39531.2|39511.2|39536|39516|39531.2|39511.2|4
1655912620000|2022-06-22 15:43:40|39526|39506|39523.2|39503.2|39526|39506|39523.2|39503.2|11
1655912630000|2022-06-22 15:43:50|39518.5|39498.5|39501.5|39481.5|39518.5|39498.5|39501|39481|12
1655912640000|2022-06-22 15:44:00|39501.4|39481.4|39501.2|39481.2|39503.7|39483.7|39498.7|39478.7|5
1655912650000|2022-06-22 15:44:10|39501.4|39481.4|39508.5|39488.5|39508.9|39488.9|39501.4|39481.4|1
1655912660000|2022-06-22 15:44:20|39508.7|39488.7|39501.2|39481.2|39508.7|39488.7|39501.2|39481.2|15
1655912670000|2022-06-22 15:44:30|39501|39481|39483.7|39463.7|39501|39481|39483.7|39463.7|15
1655912680000|2022-06-22 15:44:40|39486.2|39466.2|39471.2|39451.2|39488.7|39468.7|39471.2|39451.2|8
1655912690000|2022-06-22 15:44:50|||||||||1
1655912700000|2022-06-22 15:45:00|39471|39451|39463.5|39443.5|39471|39451|39463.5|39443.5|17
1655912710000|2022-06-22 15:45:10|39463.3|39443.3|39460.8|39440.8|39463.3|39443.3|39460.8|39440.8|4
1655912720000|2022-06-22 15:45:20|39458.5|39438.5|39453.7|39433.7|39458.5|39438.5|39451.2|39431.2|19
1655912730000|2022-06-22 15:45:30|39451.2|39431.2|39438.5|39418.5|39451.2|39431.2|39438.5|39418.5|16
1655912740000|2022-06-22 15:45:40|39436.2|39416.2|39451|39431|39453.5|39433.5|39436.2|39416.2|29
1655912750000|2022-06-22 15:45:50|39448.5|39428.5|39451.2|39431.2|39451.2|39431.2|39448.5|39428.5|2
1655912760000|2022-06-22 15:46:00|39456.4|39436.4|39471|39451|39473.3|39453.3|39456.4|39436.4|18
1655912770000|2022-06-22 15:46:10|39471.2|39451.2|39471.2|39451.2|39473.7|39453.7|39468.7|39448.7|2
1655912780000|2022-06-22 15:46:20|39473.5|39453.5|39490.8|39470.8|39490.8|39470.8|39473.5|39453.5|17
1655912790000|2022-06-22 15:46:30|39488.5|39468.5|39490.8|39470.8|39491.2|39471.2|39488.5|39468.5|0
1655912800000|2022-06-22 15:46:40|39491|39471|39495.8|39475.8|39495.8|39475.8|39490.8|39470.8|2
1655912810000|2022-06-22 15:46:50|39496|39476|39496.2|39476.2|39496.2|39476.2|39496|39476|2
1655912820000|2022-06-22 15:47:00|39495.8|39475.8|39488.3|39468.3|39495.8|39475.8|39488.3|39468.3|6
1655912830000|2022-06-22 15:47:10|39483.5|39463.5|39480.8|39460.8|39485.8|39465.8|39480.8|39460.8|5
1655912840000|2022-06-22 15:47:20|39483.3|39463.3|39473.5|39453.5|39485.8|39465.8|39473.5|39453.5|1
1655912850000|2022-06-22 15:47:30|39473.2|39453.2|39476.2|39456.2|39476.2|39456.2|39473.2|39453.2|6
1655912860000|2022-06-22 15:47:40|39481.2|39461.2|39486|39466|39486|39466|39481.2|39461.2|3
1655912870000|2022-06-22 15:47:50|39486.2|39466.2|39493.5|39473.5|39495.8|39475.8|39483.7|39463.7|3
1655912880000|2022-06-22 15:48:00|39493.3|39473.3|39491.2|39471.2|39493.7|39473.7|39491|39471|9
1655912890000|2022-06-22 15:48:10|39491|39471|39491|39471|39491.2|39471.2|39486.2|39466.2|18
1655912900000|2022-06-22 15:48:20|39491.2|39471.2|39493.7|39473.7|39493.7|39473.7|39488.7|39468.7|3
1655912910000|2022-06-22 15:48:30|39491.2|39471.2|39498.3|39478.3|39501|39481|39491.2|39471.2|12
1655912920000|2022-06-22 15:48:40|39498.5|39478.5|39508.7|39488.7|39508.7|39488.7|39498.5|39478.5|22
1655912930000|2022-06-22 15:48:50|39508.9|39488.9|39511.2|39491.2|39513.7|39493.7|39508.9|39488.9|8
1655912940000|2022-06-22 15:49:00|39513.5|39493.5|39525.8|39505.8|39531.2|39511.2|39513.5|39493.5|27
1655912950000|2022-06-22 15:49:10|39528.3|39508.3|39533.3|39513.3|39533.3|39513.3|39528.3|39508.3|1
1655912960000|2022-06-22 15:49:20|39530.8|39510.8|39520.7|39500.7|39533.3|39513.3|39518.3|39498.3|36
1655912970000|2022-06-22 15:49:30|39518.3|39498.3|39523|39503|39533.2|39513.2|39518.3|39498.3|13
1655912980000|2022-06-22 15:49:40|39523.2|39503.2|39520.5|39500.5|39528|39508|39520.5|39500.5|17
1655912990000|2022-06-22 15:49:50|39520.7|39500.7|39520.5|39500.5|39528|39508|39520.5|39500.5|9
1655913000000|2022-06-22 15:50:00|39523|39503|39518|39498|39523|39503|39515.7|39495.7|6
1655913010000|2022-06-22 15:50:10|39515.7|39495.7|39515.7|39495.7|39518|39498|39515.5|39495.5|2
1655913020000|2022-06-22 15:50:20|39515.5|39495.5|39500.7|39480.7|39515.5|39495.5|39500.7|39480.7|8
1655913030000|2022-06-22 15:50:30|39500.8|39480.8|39495.7|39475.7|39505.7|39485.7|39495.7|39475.7|13
1655913040000|2022-06-22 15:50:40|39493.2|39473.2|39488.2|39468.2|39493.2|39473.2|39488.2|39468.2|4
1655913050000|2022-06-22 15:50:50|39488|39468|39483.2|39463.2|39488|39468|39483.2|39463.2|8
1655913060000|2022-06-22 15:51:00|39480.7|39460.7|39478.3|39458.3|39480.7|39460.7|39475.7|39455.7|7
1655913070000|2022-06-22 15:51:10|39480.8|39460.8|39475.5|39455.5|39480.8|39460.8|39475.5|39455.5|9
1655913080000|2022-06-22 15:51:20|39473.2|39453.2|39470.8|39450.8|39475.7|39455.7|39470.8|39450.8|3
1655913090000|2022-06-22 15:51:30|39465.8|39445.8|39463.3|39443.3|39465.8|39445.8|39463.3|39443.3|14
1655913100000|2022-06-22 15:51:40|39460.5|39440.5|39456|39436|39460.5|39440.5|39453.2|39433.2|8
1655913110000|2022-06-22 15:51:50|39458.3|39438.3|39450.8|39430.8|39463.2|39443.2|39450.8|39430.8|9
1655913120000|2022-06-22 15:52:00|39450.7|39430.7|39455.5|39435.5|39457.8|39437.8|39445.8|39425.8|12
1655913130000|2022-06-22 15:52:10|39455.7|39435.7|39465.8|39445.8|39465.8|39445.8|39455.7|39435.7|19
1655913140000|2022-06-22 15:52:20|39468.5|39448.5|39473.3|39453.3|39473.7|39453.7|39468.5|39448.5|18
1655913150000|2022-06-22 15:52:30|39473.2|39453.2|39470.8|39450.8|39473.3|39453.3|39470.8|39450.8|10
1655913160000|2022-06-22 15:52:40|39473.2|39453.2|39475.7|39455.7|39475.7|39455.7|39470.8|39450.8|4
1655913170000|2022-06-22 15:52:50|39473.3|39453.3|39455.7|39435.7|39475.7|39455.7|39453.2|39433.2|25
1655913180000|2022-06-22 15:53:00|39453.2|39433.2|39438.3|39418.3|39453.2|39433.2|39438.3|39418.3|17
1655913190000|2022-06-22 15:53:10|39438.2|39418.2|39438.2|39418.2|39440.7|39420.7|39435.7|39415.7|5
1655913200000|2022-06-22 15:53:20|39435.2|39415.2|39420.8|39400.8|39435.2|39415.2|39420.7|39400.7|38
1655913210000|2022-06-22 15:53:30|39420.7|39400.7|39415.8|39395.8|39420.8|39400.8|39415.8|39395.8|2
1655913220000|2022-06-22 15:53:40|39418.3|39398.3|39423.3|39403.3|39423.3|39403.3|39418.3|39398.3|14
1655913230000|2022-06-22 15:53:50|39423.7|39403.7|39438.3|39418.3|39438.3|39418.3|39423.7|39403.7|4
1655913240000|2022-06-22 15:54:00|39438.2|39418.2|39435.7|39415.7|39440.5|39420.5|39432.8|39412.8|11
1655913250000|2022-06-22 15:54:10|39433.3|39413.3|39435.7|39415.7|39435.7|39415.7|39433.2|39413.2|10
1655913260000|2022-06-22 15:54:20|39433.2|39413.2|39431|39411|39433.3|39413.3|39430.8|39410.8|21
1655913270000|2022-06-22 15:54:30|39428.5|39408.5|39416.2|39396.2|39428.5|39408.5|39416.2|39396.2|17
1655913280000|2022-06-22 15:54:40|39418.7|39398.7|39416.2|39396.2|39418.7|39398.7|39416.2|39396.2|8
1655913290000|2022-06-22 15:54:50|39416|39396|39413.3|39393.3|39416|39396|39406.2|39386.2|9
1655913300000|2022-06-22 15:55:00|39413.5|39393.5|39433.7|39413.7|39433.7|39413.7|39413.5|39393.5|10
1655913310000|2022-06-22 15:55:10|39436.2|39416.2|39445.8|39425.8|39446|39426|39434.2|39414.2|37
1655913320000|2022-06-22 15:55:20|39443.3|39423.3|39443.3|39423.3|39443.3|39423.3|39440.8|39420.8|2
1655913330000|2022-06-22 15:55:30|39443.2|39423.2|39443.5|39423.5|39443.5|39423.5|39440.8|39420.8|2
1655913340000|2022-06-22 15:55:40|39441.2|39421.2|39446.2|39426.2|39446.2|39426.2|39441.2|39421.2|1
1655913350000|2022-06-22 15:55:50|39446|39426|39438.5|39418.5|39446|39426|39436.2|39416.2|8
1655913360000|2022-06-22 15:56:00|39438.3|39418.3|39430.8|39410.8|39438.3|39418.3|39428.3|39408.3|3
1655913370000|2022-06-22 15:56:10|39431|39411|39433.9|39413.9|39433.9|39413.9|39431|39411|17
1655913380000|2022-06-22 15:56:20|39434|39414|39428.5|39408.5|39436.4|39416.4|39428.5|39408.5|4
1655913390000|2022-06-22 15:56:30|39426.2|39406.2|39431.2|39411.2|39431.2|39411.2|39426.2|39406.2|3
1655913400000|2022-06-22 15:56:40|39431.4|39411.4|39433.7|39413.7|39433.7|39413.7|39431|39411|2
1655913410000|2022-06-22 15:56:50|39433.5|39413.5|39421.4|39401.4|39433.5|39413.5|39421.2|39401.2|10
1655913420000|2022-06-22 15:57:00|39421.2|39401.2|39416.4|39396.4|39421.4|39401.4|39415.8|39395.8|5
1655913430000|2022-06-22 15:57:10|39418.5|39398.5|39425.8|39405.8|39428.5|39408.5|39418.5|39398.5|54
1655913440000|2022-06-22 15:57:20|39423.5|39403.5|39423|39403|39425.9|39405.9|39423|39403|42
1655913450000|2022-06-22 15:57:30|39425.5|39405.5|39425.5|39405.5|39428|39408|39422.8|39402.8|3
1655913460000|2022-06-22 15:57:40|39423|39403|39420.5|39400.5|39423|39403|39420.5|39400.5|5
1655913470000|2022-06-22 15:57:50|39420.3|39400.3|39410.2|39390.2|39422.7|39402.7|39410.2|39390.2|9
1655913480000|2022-06-22 15:58:00|39410.3|39390.3|39412.8|39392.8|39415.5|39395.5|39397.8|39377.8|25
1655913490000|2022-06-22 15:58:10|39410.5|39390.5|39400.5|39380.5|39410.5|39390.5|39400.5|39380.5|3
1655913500000|2022-06-22 15:58:20|39405.5|39385.5|39405.5|39385.5|39410.3|39390.3|39405.5|39385.5|0
1655913510000|2022-06-22 15:58:30|39405.3|39385.3|39410.5|39390.5|39410.5|39390.5|39405.3|39385.3|3
1655913520000|2022-06-22 15:58:40|39410.3|39390.3|39405.3|39385.3|39410.3|39390.3|39402.8|39382.8|1
1655913530000|2022-06-22 15:58:50|39405.2|39385.2|39400.2|39380.2|39405.3|39385.3|39398|39378|8
1655913540000|2022-06-22 15:59:00|39397.8|39377.8|39390.3|39370.3|39400.5|39380.5|39390.3|39370.3|34
1655913550000|2022-06-22 15:59:10|39390.2|39370.2|39385.3|39365.3|39390.3|39370.3|39383.2|39363.2|5
1655913560000|2022-06-22 15:59:20|39385.5|39365.5|39390|39370|39390.2|39370.2|39385.2|39365.2|38
1655913570000|2022-06-22 15:59:30|39390.2|39370.2|39400|39380|39405|39385|39390|39370|28
1655913580000|2022-06-22 15:59:40|39400.2|39380.2|39395.2|39375.2|39407.7|39387.7|39395.2|39375.2|31
1655913590000|2022-06-22 15:59:50|39395.3|39375.3|39395.2|39375.2|39400|39380|39395|39375|4
1655913600000|2022-06-22 16:00:00|39392.7|39372.7|39405.2|39385.2|39405.2|39385.2|39392.7|39372.7|16
1655913610000|2022-06-22 16:00:10|39405|39385|39402.7|39382.7|39405|39385|39397.7|39377.7|2
1655913620000|2022-06-22 16:00:20|39402.8|39382.8|39425.2|39405.2|39425.2|39405.2|39402.7|39382.7|16
1655913630000|2022-06-22 16:00:30|39425.5|39405.5|39437.7|39417.7|39439.8|39419.8|39425.5|39405.5|5
1655913640000|2022-06-22 16:00:40|39440.2|39420.2|39439.8|39419.8|39442.5|39422.5|39437.7|39417.7|13
1655913650000|2022-06-22 16:00:50|39437.5|39417.5|39435.2|39415.2|39437.5|39417.5|39432.3|39412.3|10
1655913660000|2022-06-22 16:01:00|39437.5|39417.5|39435.2|39415.2|39440|39420|39435.2|39415.2|6
1655913670000|2022-06-22 16:01:10|39435|39415|39442.3|39422.3|39442.3|39422.3|39432.5|39412.5|13
1655913680000|2022-06-22 16:01:20|39442.5|39422.5|39435.2|39415.2|39444.8|39424.8|39435.2|39415.2|10
1655913690000|2022-06-22 16:01:30|39432.7|39412.7|39427.7|39407.7|39432.7|39412.7|39417.8|39397.8|9
1655913700000|2022-06-22 16:01:40|39427.8|39407.8|39445|39425|39450.2|39430.2|39427.8|39407.8|79
1655913710000|2022-06-22 16:01:50|39447.3|39427.3|39434.8|39414.8|39447.7|39427.7|39434.8|39414.8|24
1655913720000|2022-06-22 16:02:00|39437.3|39417.3|39439.5|39419.5|39439.6|39419.6|39430|39410|8
1655913730000|2022-06-22 16:02:10|39434.8|39414.8|39439.5|39419.5|39439.6|39419.6|39429.8|39409.8|10
1655913740000|2022-06-22 16:02:20|39439.6|39419.6|39437.3|39417.3|39439.6|39419.6|39429.8|39409.8|4
1655913750000|2022-06-22 16:02:30|39439.6|39419.6|39436.8|39416.8|39442.3|39422.3|39436.8|39416.8|15
1655913760000|2022-06-22 16:02:40|39432.1|39412.1|39432|39412|39432.1|39412.1|39429.5|39409.5|3
1655913770000|2022-06-22 16:02:50|39431.8|39411.8|39422.5|39402.5|39432|39412|39422.5|39402.5|7
1655913780000|2022-06-22 16:03:00|39424.8|39404.8|39424.6|39404.6|39427.1|39407.1|39422.1|39402.1|3
1655913790000|2022-06-22 16:03:10|39427|39407|39427|39407|39427|39407|39427|39407|23
1655913800000|2022-06-22 16:03:20|39427.1|39407.1|39432|39412|39432|39412|39427.1|39407.1|4
1655913810000|2022-06-22 16:03:30|39431.8|39411.8|39427|39407|39431.8|39411.8|39427|39407|4
1655913820000|2022-06-22 16:03:40|39429.6|39409.6|39426.8|39406.8|39431.8|39411.8|39426.6|39406.6|7
1655913830000|2022-06-22 16:03:50|39427|39407|39404.5|39384.5|39429.3|39409.3|39399.6|39379.6|15
1655913840000|2022-06-22 16:04:00|39404.3|39384.3|39397|39377|39406.8|39386.8|39397|39377|9
1655913850000|2022-06-22 16:04:10|39396.8|39376.8|39399.5|39379.5|39399.5|39379.5|39394.5|39374.5|8
1655913860000|2022-06-22 16:04:20|39397|39377|39399.5|39379.5|39402|39382|39392|39372|57
1655913870000|2022-06-22 16:04:30|39399.6|39379.6|39417.1|39397.1|39417.1|39397.1|39399.6|39379.6|3
1655913880000|2022-06-22 16:04:40|39419.6|39399.6|39424.8|39404.8|39424.8|39404.8|39417.1|39397.1|3
1655913890000|2022-06-22 16:04:50|39424.6|39404.6|39417.3|39397.3|39424.6|39404.6|39417.3|39397.3|3
1655913900000|2022-06-22 16:05:00|39414.8|39394.8|39395|39375|39414.8|39394.8|39392|39372|11
1655913910000|2022-06-22 16:05:10|39397.3|39377.3|39404.6|39384.6|39407.3|39387.3|39397.3|39377.3|3
1655913920000|2022-06-22 16:05:20|39404.8|39384.8|39402.1|39382.1|39404.8|39384.8|39399.8|39379.8|2
1655913930000|2022-06-22 16:05:30|39402.3|39382.3|39402.1|39382.1|39407.1|39387.1|39402.1|39382.1|3
1655913940000|2022-06-22 16:05:40|39401.8|39381.8|39399.8|39379.8|39402.3|39382.3|39394.8|39374.8|0
1655913950000|2022-06-22 16:05:50|39402.1|39382.1|39394.6|39374.6|39402.1|39382.1|39394.6|39374.6|5
1655913960000|2022-06-22 16:06:00|39389.8|39369.8|39394.8|39374.8|39394.8|39374.8|39389.6|39369.6|5
1655913970000|2022-06-22 16:06:10|39397.3|39377.3|39399.6|39379.6|39399.6|39379.6|39397.3|39377.3|4
1655913980000|2022-06-22 16:06:20|39399.8|39379.8|39392.3|39372.3|39399.8|39379.8|39392.3|39372.3|3
1655913990000|2022-06-22 16:06:30|39392.1|39372.1|39392.8|39372.8|39392.8|39372.8|39387.1|39367.1|6
1655914000000|2022-06-22 16:06:40|39397.1|39377.1|39399.8|39379.8|39402.3|39382.3|39394.6|39374.6|5
1655914010000|2022-06-22 16:06:50|39400.2|39380.2|39399.8|39379.8|39404.5|39384.5|39399.8|39379.8|2
1655914020000|2022-06-22 16:07:00|39397.3|39377.3|39397.3|39377.3|39399.6|39379.6|39389.8|39369.8|4
1655914030000|2022-06-22 16:07:10|39397.1|39377.1|39394.6|39374.6|39397.5|39377.5|39394.6|39374.6|2
1655914040000|2022-06-22 16:07:20|39394.3|39374.3|39389.5|39369.5|39394.3|39374.3|39389.5|39369.5|0
1655914050000|2022-06-22 16:07:30|39389.6|39369.6|39389.6|39369.6|39389.8|39369.8|39389.5|39369.5|7
1655914060000|2022-06-22 16:07:40|39389.5|39369.5|39409.6|39389.6|39412.3|39392.3|39389.5|39369.5|26
1655914070000|2022-06-22 16:07:50|39409.5|39389.5|39397.1|39377.1|39409.6|39389.6|39397.1|39377.1|5
1655914080000|2022-06-22 16:08:00|39394.8|39374.8|39394.8|39374.8|39399.8|39379.8|39394.6|39374.6|2
1655914090000|2022-06-22 16:08:10|39399.8|39379.8|39394.6|39374.6|39399.8|39379.8|39394.5|39374.5|8
1655914100000|2022-06-22 16:08:20|39392.3|39372.3|39392.1|39372.1|39399.8|39379.8|39392.1|39372.1|2
1655914120000|2022-06-22 16:08:40|39389.8|39369.8|39384.8|39364.8|39389.8|39369.8|39382.3|39362.3|14
1655914130000|2022-06-22 16:08:50|39385|39365|39387.3|39367.3|39390|39370|39385|39365|8
1655914140000|2022-06-22 16:09:00|39389.6|39369.6|39384.8|39364.8|39389.8|39369.8|39384.6|39364.6|3
1655914150000|2022-06-22 16:09:10|39382.1|39362.1|39389.8|39369.8|39389.8|39369.8|39382.1|39362.1|3
1655914160000|2022-06-22 16:09:20|39392.3|39372.3|39384.6|39364.6|39392.3|39372.3|39384.6|39364.6|3
1655914170000|2022-06-22 16:09:30|39382.3|39362.3|39382.3|39362.3|39387.1|39367.1|39382.3|39362.3|2
1655914180000|2022-06-22 16:09:40|39384.6|39364.6|39387.1|39367.1|39387.3|39367.3|39384.6|39364.6|1
1655914190000|2022-06-22 16:09:50|39387.3|39367.3|39389.8|39369.8|39389.8|39369.8|39384.8|39364.8|2
1655914200000|2022-06-22 16:10:00|39390|39370|39397.1|39377.1|39397.1|39377.1|39390|39370|1
1655914210000|2022-06-22 16:10:10|39397|39377|39412.5|39392.5|39412.5|39392.5|39394.5|39374.5|3
1655914220000|2022-06-22 16:10:20|39414.8|39394.8|39417.1|39397.1|39419.6|39399.6|39414.8|39394.8|8
1655914230000|2022-06-22 16:10:30|39417.5|39397.5|39414.8|39394.8|39417.5|39397.5|39414.8|39394.8|0
1655914240000|2022-06-22 16:10:40|39417.1|39397.1|39414.6|39394.6|39417.1|39397.1|39409.8|39389.8|2
1655914250000|2022-06-22 16:10:50|39417|39397|39414.8|39394.8|39417|39397|39414.8|39394.8|3
1655914260000|2022-06-22 16:11:00|39415|39395|39414.8|39394.8|39417.3|39397.3|39412.1|39392.1|7
1655914270000|2022-06-22 16:11:10|39414.7|39394.7|39414.7|39394.7|39414.7|39394.7|39414.7|39394.7|0
1655914280000|2022-06-22 16:11:20|39414.8|39394.8|39409.8|39389.8|39414.8|39394.8|39404.7|39384.7|29
1655914290000|2022-06-22 16:11:30|39412.3|39392.3|39412.7|39392.7|39412.7|39392.7|39412.3|39392.3|12
1655914300000|2022-06-22 16:11:40|39415.2|39395.2|39417.8|39397.8|39417.8|39397.8|39415.2|39395.2|3
1655914310000|2022-06-22 16:11:50|39420.2|39400.2|39450|39430|39452.3|39432.3|39420.2|39400.2|25
1655914320000|2022-06-22 16:12:00|39449.8|39429.8|39452.5|39432.5|39452.5|39432.5|39449.8|39429.8|4
1655914330000|2022-06-22 16:12:10|39452.7|39432.7|39470.2|39450.2|39470.2|39450.2|39452.7|39432.7|6
1655914340000|2022-06-22 16:12:20|39472.5|39452.5|39467.5|39447.5|39474.8|39454.8|39467.3|39447.3|6
1655914350000|2022-06-22 16:12:30|39467.8|39447.8|39467.5|39447.5|39479.8|39459.8|39467.5|39447.5|15
1655914360000|2022-06-22 16:12:40|39465.2|39445.2|39469.8|39449.8|39469.8|39449.8|39465|39445|23
1655914370000|2022-06-22 16:12:50|39467.5|39447.5|39470.2|39450.2|39470.2|39450.2|39467.5|39447.5|1
1655914380000|2022-06-22 16:13:00|39482.7|39462.7|39494.8|39474.8|39494.8|39474.8|39482.7|39462.7|20
1655914390000|2022-06-22 16:13:10|39495|39475|39525.3|39505.3|39527.7|39507.7|39495|39475|29
1655914400000|2022-06-22 16:13:20|39527.7|39507.7|39530|39510|39530.2|39510.2|39525.2|39505.2|15
1655914410000|2022-06-22 16:13:30|39527.5|39507.5|39527.7|39507.7|39532.5|39512.5|39527.5|39507.5|25
1655914420000|2022-06-22 16:13:40|39530|39510|39525.2|39505.2|39530.2|39510.2|39525.2|39505.2|8
1655914430000|2022-06-22 16:13:50|39524.8|39504.8|39517.3|39497.3|39524.8|39504.8|39517.3|39497.3|11
1655914440000|2022-06-22 16:14:00|39512.7|39492.7|39492.7|39472.7|39512.7|39492.7|39490.2|39470.2|23
1655914450000|2022-06-22 16:14:10|39490.2|39470.2|39490.3|39470.3|39490.3|39470.3|39490.2|39470.2|33
1655914460000|2022-06-22 16:14:20|39490.5|39470.5|39490.3|39470.3|39500.3|39480.3|39490.3|39470.3|33
1655914470000|2022-06-22 16:14:30|39487.5|39467.5|39472.8|39452.8|39487.5|39467.5|39472.8|39452.8|8
1655914480000|2022-06-22 16:14:40|39475.2|39455.2|39477.8|39457.8|39477.8|39457.8|39472.8|39452.8|4
1655914490000|2022-06-22 16:14:50|39477.7|39457.7|39475.2|39455.2|39477.7|39457.7|39475.2|39455.2|2
1655914500000|2022-06-22 16:15:00|39475|39455|39470.2|39450.2|39475.2|39455.2|39470.2|39450.2|8
1655914510000|2022-06-22 16:15:10|39472.7|39452.7|39470.2|39450.2|39472.7|39452.7|39470.2|39450.2|2
1655914520000|2022-06-22 16:15:20|39475.2|39455.2|39472.7|39452.7|39475.2|39455.2|39472.7|39452.7|1
1655914530000|2022-06-22 16:15:30|39475.2|39455.2|39475.2|39455.2|39485.2|39465.2|39475.2|39455.2|11
1655914540000|2022-06-22 16:15:40|39477.7|39457.7|39477.7|39457.7|39480.2|39460.2|39477.7|39457.7|3
1655914550000|2022-06-22 16:15:50|39480|39460|39477.7|39457.7|39482.7|39462.7|39477.7|39457.7|4
1655914560000|2022-06-22 16:16:00|39475.3|39455.3|39475|39455|39475.3|39455.3|39475|39455|1
1655914570000|2022-06-22 16:16:10|39470.2|39450.2|39452.5|39432.5|39470.2|39450.2|39452.5|39432.5|33
1655914580000|2022-06-22 16:16:20|39450.2|39430.2|39450.2|39430.2|39452.7|39432.7|39450.2|39430.2|2
1655914590000|2022-06-22 16:16:30|39450.3|39430.3|39455.3|39435.3|39455.3|39435.3|39450.3|39430.3|6
1655914600000|2022-06-22 16:16:40|39457.7|39437.7|39455.2|39435.2|39457.7|39437.7|39455.2|39435.2|0
1655914610000|2022-06-22 16:16:50|39452.8|39432.8|39452.8|39432.8|39452.8|39432.8|39452.8|39432.8|16
1655914620000|2022-06-22 16:17:00|39453.2|39433.2|39490.3|39470.3|39492.8|39472.8|39453.2|39433.2|33
1655914630000|2022-06-22 16:17:10|39495.2|39475.2|39512.8|39492.8|39513|39493|39495.2|39475.2|8
1655914640000|2022-06-22 16:17:20|39513|39493|39510.5|39490.5|39513|39493|39510.5|39490.5|13
1655914650000|2022-06-22 16:17:30|39512.8|39492.8|39510.7|39490.7|39512.8|39492.8|39510.5|39490.5|28
1655914660000|2022-06-22 16:17:40|39513|39493|39513|39493|39513.2|39493.2|39513|39493|2
1655914670000|2022-06-22 16:17:50|39513.2|39493.2|39513.2|39493.2|39513.2|39493.2|39513.2|39493.2|5
1655914680000|2022-06-22 16:18:00|39513|39493|39503.4|39483.4|39513|39493|39503.4|39483.4|68
1655914690000|2022-06-22 16:18:10|39500.7|39480.7|39508.2|39488.2|39508.2|39488.2|39495.7|39475.7|8
1655914700000|2022-06-22 16:18:20|39508.4|39488.4|39510.7|39490.7|39510.7|39490.7|39508.4|39488.4|12
1655914710000|2022-06-22 16:18:30|39510.9|39490.9|39510.9|39490.9|39513.4|39493.4|39510.9|39490.9|0
1655914720000|2022-06-22 16:18:40|||||||||2
1655914730000|2022-06-22 16:18:50|39510.7|39490.7|39505.9|39485.9|39510.7|39490.7|39505.9|39485.9|3
1655914740000|2022-06-22 16:19:00|39503.4|39483.4|39500.5|39480.5|39503.4|39483.4|39500.5|39480.5|11
1655914750000|2022-06-22 16:19:10|39498.2|39478.2|39500.9|39480.9|39500.9|39480.9|39498.2|39478.2|7
1655914760000|2022-06-22 16:19:20|39503.2|39483.2|39503.4|39483.4|39503.5|39483.5|39503.2|39483.2|0
1655914770000|2022-06-22 16:19:30|39500.9|39480.9|39498.4|39478.4|39503.4|39483.4|39498.4|39478.4|5
1655914780000|2022-06-22 16:19:40|39498.2|39478.2|39493.4|39473.4|39498.2|39478.2|39493.4|39473.4|3
1655914790000|2022-06-22 16:19:50|39495.9|39475.9|39493.2|39473.2|39498.4|39478.4|39493.2|39473.2|7
1655914800000|2022-06-22 16:20:00|39488.4|39468.4|39483.2|39463.2|39488.4|39468.4|39483|39463|4
1655914810000|2022-06-22 16:20:10|39483|39463|39485.9|39465.9|39485.9|39465.9|39480.7|39460.7|3
1655914820000|2022-06-22 16:20:20|39483.4|39463.4|39485.7|39465.7|39485.9|39465.9|39483.4|39463.4|3
1655914830000|2022-06-22 16:20:30|39483.4|39463.4|39485.9|39465.9|39485.9|39465.9|39478.2|39458.2|9
1655914840000|2022-06-22 16:20:40|39486|39466|39480.9|39460.9|39486|39466|39480.9|39460.9|2
1655914850000|2022-06-22 16:20:50|39483.2|39463.2|39483.5|39463.5|39485.9|39465.9|39480.9|39460.9|0
1655914860000|2022-06-22 16:21:00|39485.9|39465.9|39483.2|39463.2|39485.9|39465.9|39480.7|39460.7|4
1655914870000|2022-06-22 16:21:10|39480.9|39460.9|39480.9|39460.9|39480.9|39460.9|39480.7|39460.7|0
1655914880000|2022-06-22 16:21:20|39485.7|39465.7|39483.2|39463.2|39486|39466|39483.2|39463.2|14
1655914890000|2022-06-22 16:21:30|39483|39463|39480.9|39460.9|39483|39463|39480.5|39460.5|0
1655914900000|2022-06-22 16:21:40|39480.7|39460.7|39475.9|39455.9|39480.9|39460.9|39470.9|39450.9|4
1655914910000|2022-06-22 16:21:50|39473.4|39453.4|39475.9|39455.9|39478.2|39458.2|39473.2|39453.2|0
1655914920000|2022-06-22 16:22:00|39476|39456|39475.9|39455.9|39476|39456|39470.9|39450.9|7
1655914930000|2022-06-22 16:22:10|39478.4|39458.4|39485.9|39465.9|39485.9|39465.9|39478.4|39458.4|4
1655914940000|2022-06-22 16:22:20|39483.4|39463.4|39483.2|39463.2|39483.4|39463.4|39483.2|39463.2|4
1655914950000|2022-06-22 16:22:30|39483.4|39463.4|39485.7|39465.7|39485.7|39465.7|39483.4|39463.4|1
1655914960000|2022-06-22 16:22:40|39485.5|39465.5|39488.2|39468.2|39488.2|39468.2|39483.2|39463.2|3
1655914970000|2022-06-22 16:22:50|39485.9|39465.9|39493.2|39473.2|39493.4|39473.4|39485.9|39465.9|5
1655914980000|2022-06-22 16:23:00|39493|39473|39493.5|39473.5|39493.5|39473.5|39490.7|39470.7|1
1655914990000|2022-06-22 16:23:10|39493.4|39473.4|39490.9|39470.9|39495.5|39475.5|39488.4|39468.4|3
1655915000000|2022-06-22 16:23:20|39488.4|39468.4|39485.9|39465.9|39490.7|39470.7|39485.7|39465.7|2
1655915010000|2022-06-22 16:23:30|39485.7|39465.7|39483.2|39463.2|39485.9|39465.9|39483.2|39463.2|4
1655915020000|2022-06-22 16:23:40|39483.4|39463.4|39485.7|39465.7|39488.2|39468.2|39483.4|39463.4|1
1655915030000|2022-06-22 16:23:50|39485.5|39465.5|39485.9|39465.9|39485.9|39465.9|39480.9|39460.9|1
1655915040000|2022-06-22 16:24:00|39483.4|39463.4|39483.4|39463.4|39485.9|39465.9|39480.9|39460.9|2
1655915050000|2022-06-22 16:24:10|39485.7|39465.7|39485.7|39465.7|39485.9|39465.9|39485.7|39465.7|1
1655915060000|2022-06-22 16:24:20|39483.4|39463.4|39483.4|39463.4|39483.4|39463.4|39483.4|39463.4|2
1655915070000|2022-06-22 16:24:30|39481|39461|39475.7|39455.7|39481|39461|39475.7|39455.7|5
1655915080000|2022-06-22 16:24:40|39473.2|39453.2|39470.9|39450.9|39475.7|39455.7|39470.9|39450.9|1
1655915090000|2022-06-22 16:24:50|39470.7|39450.7|39475.7|39455.7|39475.7|39455.7|39470.7|39450.7|1
1655915100000|2022-06-22 16:25:00|39470.9|39450.9|39475.9|39455.9|39475.9|39455.9|39470.9|39450.9|6
1655915110000|2022-06-22 16:25:10|39475.7|39455.7|39475.9|39455.9|39475.9|39455.9|39470.9|39450.9|3
1655915120000|2022-06-22 16:25:20|39480.7|39460.7|39485.7|39465.7|39485.9|39465.9|39480.7|39460.7|3
1655915130000|2022-06-22 16:25:30|39483.2|39463.2|39483|39463|39483.2|39463.2|39480.5|39460.5|3
1655915140000|2022-06-22 16:25:40|39483.2|39463.2|39483.2|39463.2|39483.2|39463.2|39483|39463|0
1655915150000|2022-06-22 16:25:50|39485.7|39465.7|39485.7|39465.7|39485.7|39465.7|39485.7|39465.7|0
1655915160000|2022-06-22 16:26:00|39483|39463|39480.9|39460.9|39483|39463|39480.7|39460.7|3
1655915170000|2022-06-22 16:26:10|39480.7|39460.7|39475.7|39455.7|39480.9|39460.9|39475.7|39455.7|3
1655915180000|2022-06-22 16:26:20|39475.9|39455.9|39475.9|39455.9|39475.9|39455.9|39475.9|39455.9|0
1655915190000|2022-06-22 16:26:30|39473.4|39453.4|39470.9|39450.9|39475.9|39455.9|39470.9|39450.9|3
1655915200000|2022-06-22 16:26:40|39470.7|39450.7|39468.4|39448.4|39470.7|39450.7|39468.4|39448.4|1
1655915220000|2022-06-22 16:27:00|39463.4|39443.4|39465.7|39445.7|39465.7|39445.7|39460.9|39440.9|7
1655915230000|2022-06-22 16:27:10|39465.9|39445.9|39468.4|39448.4|39468.4|39448.4|39465.9|39445.9|6
1655915240000|2022-06-22 16:27:20|39470.9|39450.9|39473.4|39453.4|39473.4|39453.4|39470.9|39450.9|4
1655915250000|2022-06-22 16:27:30|39473.2|39453.2|39470.7|39450.7|39473.4|39453.4|39470.7|39450.7|6
1655915260000|2022-06-22 16:27:40|39470.9|39450.9|39473.2|39453.2|39473.2|39453.2|39468.2|39448.2|3
1655915270000|2022-06-22 16:27:50|39470.9|39450.9|39478.4|39458.4|39478.4|39458.4|39470.9|39450.9|4
1655915280000|2022-06-22 16:28:00|39481|39461|39480.7|39460.7|39483.2|39463.2|39480.7|39460.7|2
1655915290000|2022-06-22 16:28:10|39483.2|39463.2|39485.9|39465.9|39485.9|39465.9|39483.2|39463.2|2
1655915300000|2022-06-22 16:28:20|39488.2|39468.2|39493.4|39473.4|39493.4|39473.4|39488.2|39468.2|2
1655915310000|2022-06-22 16:28:30|39495.9|39475.9|39498.4|39478.4|39498.4|39478.4|39495.9|39475.9|0
1655915320000|2022-06-22 16:28:40|39498.5|39478.5|39500.9|39480.9|39503.4|39483.4|39498.4|39478.4|4
1655915330000|2022-06-22 16:28:50|39501|39481|39506.2|39486.2|39506.2|39486.2|39501|39481|12
1655915340000|2022-06-22 16:29:00|39508|39488|39500.7|39480.7|39508|39488|39498.2|39478.2|13
1655915350000|2022-06-22 16:29:10|39500.9|39480.9|39500.9|39480.9|39500.9|39480.9|39498.4|39478.4|1
1655915360000|2022-06-22 16:29:20|39500.7|39480.7|39498.2|39478.2|39500.7|39480.7|39498.2|39478.2|1
1655915370000|2022-06-22 16:29:30|39500.5|39480.5|39498.2|39478.2|39500.5|39480.5|39498|39478|3
1655915380000|2022-06-22 16:29:40|39498|39478|39495.5|39475.5|39498.2|39478.2|39495.5|39475.5|0
1655915390000|2022-06-22 16:29:50|39493.2|39473.2|39485.9|39465.9|39493.2|39473.2|39485.9|39465.9|0
1655915400000|2022-06-22 16:30:00|39483.4|39463.4|39475.7|39455.7|39483.4|39463.4|39475.7|39455.7|13
1655915410000|2022-06-22 16:30:10|39473.4|39453.4|39473.4|39453.4|39473.4|39453.4|39473.4|39453.4|22
1655915420000|2022-06-22 16:30:20|39473.2|39453.2|39468.2|39448.2|39473.2|39453.2|39468.2|39448.2|13
1655915430000|2022-06-22 16:30:30|39465.9|39445.9|39478.4|39458.4|39478.4|39458.4|39465.9|39445.9|15
1655915440000|2022-06-22 16:30:40|39478|39458|39475.7|39455.7|39478|39458|39475.5|39455.5|1
1655915450000|2022-06-22 16:30:50|39475.5|39455.5|39480.5|39460.5|39482.9|39462.9|39473.2|39453.2|8
1655915460000|2022-06-22 16:31:00|39480.7|39460.7|39485.7|39465.7|39485.7|39465.7|39480.7|39460.7|5
1655915470000|2022-06-22 16:31:10|39485.9|39465.9|39485.5|39465.5|39488.2|39468.2|39485.5|39465.5|12
1655915480000|2022-06-22 16:31:20|39485.4|39465.4|39480.9|39460.9|39485.4|39465.4|39480.7|39460.7|4
1655915490000|2022-06-22 16:31:30|39480.7|39460.7|39480.7|39460.7|39480.7|39460.7|39480.7|39460.7|0
1655915500000|2022-06-22 16:31:40|39480.5|39460.5|39478.2|39458.2|39480.7|39460.7|39478.2|39458.2|6
1655915510000|2022-06-22 16:31:50|39480.7|39460.7|39478.2|39458.2|39480.7|39460.7|39475.7|39455.7|1
1655915520000|2022-06-22 16:32:00|39478.4|39458.4|39480.9|39460.9|39480.9|39460.9|39478.4|39458.4|3
1655915530000|2022-06-22 16:32:10|39483.2|39463.2|39500.9|39480.9|39500.9|39480.9|39483.2|39463.2|33
1655915540000|2022-06-22 16:32:20|39501|39481|39513.4|39493.4|39513.4|39493.4|39501|39481|18
1655915550000|2022-06-22 16:32:30|39513.2|39493.2|39515.7|39495.7|39515.7|39495.7|39513.2|39493.2|12
1655915560000|2022-06-22 16:32:40|39515.5|39495.5|39515.7|39495.7|39515.7|39495.7|39510.9|39490.9|2
1655915570000|2022-06-22 16:32:50|39515.5|39495.5|39515.5|39495.5|39515.5|39495.5|39515.5|39495.5|5
1655915580000|2022-06-22 16:33:00|39515.7|39495.7|39518.2|39498.2|39518.2|39498.2|39513|39493|5
1655915590000|2022-06-22 16:33:10|39518|39498|39515.5|39495.5|39518|39498|39515.5|39495.5|1
1655915600000|2022-06-22 16:33:20|39515.7|39495.7|39515.7|39495.7|39518.2|39498.2|39515.7|39495.7|3
1655915610000|2022-06-22 16:33:30|39515.9|39495.9|39515.7|39495.7|39515.9|39495.9|39515.7|39495.7|1
1655915620000|2022-06-22 16:33:40|39515.9|39495.9|39515.9|39495.9|39518.2|39498.2|39515.9|39495.9|1
1655915630000|2022-06-22 16:33:50|39518.4|39498.4|39518.4|39498.4|39518.4|39498.4|39515.9|39495.9|17
1655915640000|2022-06-22 16:34:00|39518.2|39498.2|39515.7|39495.7|39518.2|39498.2|39513.2|39493.2|10
1655915650000|2022-06-22 16:34:10|||||||||1
1655915660000|2022-06-22 16:34:20|39518.2|39498.2|39520.7|39500.7|39525.7|39505.7|39518.2|39498.2|16
1655915670000|2022-06-22 16:34:30|39520.5|39500.5|39520.9|39500.9|39520.9|39500.9|39518.2|39498.2|1
1655915680000|2022-06-22 16:34:40|39523.2|39503.2|39528.2|39508.2|39528.2|39508.2|39523.2|39503.2|5
1655915690000|2022-06-22 16:34:50|39528|39508|39533.2|39513.2|39533.2|39513.2|39528|39508|9
1655915700000|2022-06-22 16:35:00|39535.5|39515.5|39533|39513|39535.5|39515.5|39533|39513|6
1655915710000|2022-06-22 16:35:10|39533.2|39513.2|39548|39528|39548.2|39528.2|39533.2|39513.2|6
1655915720000|2022-06-22 16:35:20|39547.9|39527.9|39545.7|39525.7|39547.9|39527.9|39545.5|39525.5|3
1655915730000|2022-06-22 16:35:30|39546|39526|39548.5|39528.5|39548.5|39528.5|39545.9|39525.9|3
1655915740000|2022-06-22 16:35:40|39548.7|39528.7|39553.4|39533.4|39553.4|39533.4|39548.4|39528.4|18
1655915750000|2022-06-22 16:35:50|39553.5|39533.5|39558.4|39538.4|39558.5|39538.5|39553.5|39533.5|7
1655915760000|2022-06-22 16:36:00|39558.2|39538.2|39563.2|39543.2|39563.2|39543.2|39558.2|39538.2|10
1655915770000|2022-06-22 16:36:10|39560.9|39540.9|39573.4|39553.4|39573.4|39553.4|39558.4|39538.4|34
1655915780000|2022-06-22 16:36:20|39573.5|39553.5|39576.2|39556.2|39586.2|39566.2|39573.5|39553.5|26
1655915790000|2022-06-22 16:36:30|39578.5|39558.5|39581.2|39561.2|39581.2|39561.2|39578.5|39558.5|2
1655915800000|2022-06-22 16:36:40|39581|39561|39563.2|39543.2|39581|39561|39563.2|39543.2|26
1655915810000|2022-06-22 16:36:50|39563.4|39543.4|39553.2|39533.2|39565.9|39545.9|39553.2|39533.2|8
1655915820000|2022-06-22 16:37:00|39553.4|39533.4|39566|39546|39566.2|39546.2|39553.4|39533.4|16
1655915830000|2022-06-22 16:37:10|39568.4|39548.4|39566.2|39546.2|39568.5|39548.5|39566|39546|0
1655915840000|2022-06-22 16:37:20|39568.5|39548.5|39566|39546|39568.7|39548.7|39566|39546|2
1655915850000|2022-06-22 16:37:30|39568.4|39548.4|39566|39546|39568.5|39548.5|39566|39546|3
1655915860000|2022-06-22 16:37:40|39565.9|39545.9|39566|39546|39566|39546|39565.9|39545.9|2
1655915870000|2022-06-22 16:37:50|39563.5|39543.5|39566|39546|39570.7|39550.7|39563.4|39543.4|11
1655915880000|2022-06-22 16:38:00|39568.5|39548.5|39578.4|39558.4|39578.4|39558.4|39568.5|39548.5|10
1655915890000|2022-06-22 16:38:10|39576|39556|39568.5|39548.5|39576|39556|39568.5|39548.5|4
1655915900000|2022-06-22 16:38:20|39570.9|39550.9|39571|39551|39571.2|39551.2|39570.9|39550.9|8
1655915910000|2022-06-22 16:38:30|39568.4|39548.4|39570.9|39550.9|39570.9|39550.9|39568.4|39548.4|13
1655915920000|2022-06-22 16:38:40|39568.4|39548.4|39568.4|39548.4|39568.5|39548.5|39566|39546|4
1655915930000|2022-06-22 16:38:50|39566|39546|39558.4|39538.4|39566|39546|39558.4|39538.4|6
1655915940000|2022-06-22 16:39:00|39553.5|39533.5|39553.6|39533.6|39553.6|39533.6|39546|39526|13
1655915950000|2022-06-22 16:39:10|39553.7|39533.7|39560.9|39540.9|39560.9|39540.9|39553.7|39533.7|0
1655915960000|2022-06-22 16:39:20|39558.6|39538.6|39568.6|39548.6|39568.6|39548.6|39556.2|39536.2|2
1655915970000|2022-06-22 16:39:30|39568.4|39548.4|39576.1|39556.1|39576.1|39556.1|39568.4|39548.4|11
1655915980000|2022-06-22 16:39:40|39575.9|39555.9|39576.1|39556.1|39576.1|39556.1|39575.9|39555.9|4
1655915990000|2022-06-22 16:39:50|39578.4|39558.4|39576.1|39556.1|39578.4|39558.4|39576.1|39556.1|0
1655916000000|2022-06-22 16:40:00|39576.2|39556.2|39578.4|39558.4|39578.6|39558.6|39576.2|39556.2|14
1655916010000|2022-06-22 16:40:10|39576.1|39556.1|39578.9|39558.9|39578.9|39558.9|39575.7|39555.7|5
1655916020000|2022-06-22 16:40:20|39581.2|39561.2|39578.7|39558.7|39581.2|39561.2|39578.7|39558.7|3
1655916030000|2022-06-22 16:40:30|39583.4|39563.4|39590.7|39570.7|39590.7|39570.7|39576.1|39556.1|9
1655916040000|2022-06-22 16:40:40|39590.9|39570.9|39591.2|39571.2|39591.2|39571.2|39586.1|39566.1|7
1655916050000|2022-06-22 16:40:50|39591.1|39571.1|39588.6|39568.6|39591.2|39571.2|39588.6|39568.6|3
1655916060000|2022-06-22 16:41:00|39586.2|39566.2|39588.7|39568.7|39591.1|39571.1|39586.2|39566.2|6
1655916070000|2022-06-22 16:41:10|39586.2|39566.2|39591.2|39571.2|39591.2|39571.2|39586.2|39566.2|7
1655916080000|2022-06-22 16:41:20|39593.7|39573.7|39598.7|39578.7|39598.7|39578.7|39593.7|39573.7|7
1655916090000|2022-06-22 16:41:30|39598.6|39578.6|39603.7|39583.7|39606.2|39586.2|39596.2|39576.2|18
1655916100000|2022-06-22 16:41:40|39601.2|39581.2|39596.1|39576.1|39601.2|39581.2|39596.1|39576.1|17
1655916110000|2022-06-22 16:41:50|39593.7|39573.7|39596.1|39576.1|39598.7|39578.7|39593.7|39573.7|26
1655916120000|2022-06-22 16:42:00|39596.2|39576.2|39596.2|39576.2|39598.9|39578.9|39596.2|39576.2|6
1655916130000|2022-06-22 16:42:10|39596.1|39576.1|39596.1|39576.1|39596.1|39576.1|39593.7|39573.7|3
1655916140000|2022-06-22 16:42:20|39596.2|39576.2|39601.2|39581.2|39603.6|39583.6|39596.2|39576.2|12
1655916150000|2022-06-22 16:42:30|39601.1|39581.1|39593.7|39573.7|39601.2|39581.2|39591.2|39571.2|5
1655916160000|2022-06-22 16:42:40|39591.2|39571.2|39593.7|39573.7|39593.7|39573.7|39591.2|39571.2|0
1655916170000|2022-06-22 16:42:50|39596.1|39576.1|39596.1|39576.1|39596.1|39576.1|39596.1|39576.1|3
1655916180000|2022-06-22 16:43:00|39596.2|39576.2|39601.4|39581.4|39603.6|39583.6|39596.2|39576.2|3
1655916190000|2022-06-22 16:43:10|39603.7|39583.7|39601.2|39581.2|39603.7|39583.7|39598.7|39578.7|1
1655916200000|2022-06-22 16:43:20|39598.7|39578.7|39598.7|39578.7|39598.7|39578.7|39596.2|39576.2|4
1655916210000|2022-06-22 16:43:30|39601.1|39581.1|39601.2|39581.2|39601.2|39581.2|39601.1|39581.1|4
1655916220000|2022-06-22 16:43:40|39601.1|39581.1|39593.7|39573.7|39601.1|39581.1|39593.7|39573.7|9
1655916230000|2022-06-22 16:43:50|39591.4|39571.4|39581.2|39561.2|39591.4|39571.4|39581.2|39561.2|7
1655916240000|2022-06-22 16:44:00|39581.1|39561.1|39576.2|39556.2|39581.1|39561.1|39573.7|39553.7|10
1655916250000|2022-06-22 16:44:10|39576.4|39556.4|39583.7|39563.7|39583.7|39563.7|39576.4|39556.4|1
1655916260000|2022-06-22 16:44:20|39586.2|39566.2|39593.6|39573.6|39593.7|39573.7|39586.2|39566.2|2
1655916270000|2022-06-22 16:44:30|39593.7|39573.7|39593.7|39573.7|39593.7|39573.7|39593.6|39573.6|0
1655916280000|2022-06-22 16:44:40|39593.6|39573.6|39596.2|39576.2|39598.6|39578.6|39593.6|39573.6|3
1655916290000|2022-06-22 16:44:50|||||||||1
1655916300000|2022-06-22 16:45:00|39591.1|39571.1|39588.6|39568.6|39591.1|39571.1|39588.6|39568.6|6
1655916310000|2022-06-22 16:45:10|39588.7|39568.7|39588.6|39568.6|39588.7|39568.7|39586.2|39566.2|3
1655916320000|2022-06-22 16:45:20|39588.7|39568.7|39588.7|39568.7|39588.7|39568.7|39588.7|39568.7|5
1655916330000|2022-06-22 16:45:30|39591.2|39571.2|39591.1|39571.1|39591.2|39571.2|39591.1|39571.1|4
1655916340000|2022-06-22 16:45:40|39588.7|39568.7|39586.1|39566.1|39591.2|39571.2|39583.6|39563.6|11
1655916350000|2022-06-22 16:45:50|39583.7|39563.7|39581.2|39561.2|39586.1|39566.1|39581.2|39561.2|11
1655916360000|2022-06-22 16:46:00|39581.1|39561.1|39568.6|39548.6|39581.1|39561.1|39568.6|39548.6|17
1655916370000|2022-06-22 16:46:10|39566.1|39546.1|39563.4|39543.4|39566.1|39546.1|39558.6|39538.6|12
1655916380000|2022-06-22 16:46:20|39561.1|39541.1|39561.1|39541.1|39563.4|39543.4|39561.1|39541.1|0
1655916390000|2022-06-22 16:46:30|39563.4|39543.4|39561.1|39541.1|39563.4|39543.4|39561.1|39541.1|3
1655916400000|2022-06-22 16:46:40|39563.6|39543.6|39563.7|39543.7|39566.1|39546.1|39563.6|39543.6|8
1655916410000|2022-06-22 16:46:50|39566.1|39546.1|39566.1|39546.1|39566.1|39546.1|39566.1|39546.1|2
1655916420000|2022-06-22 16:47:00|39566.2|39546.2|39566.1|39546.1|39566.2|39546.2|39566.1|39546.1|2
1655916430000|2022-06-22 16:47:10|39568.6|39548.6|39568.6|39548.6|39568.6|39548.6|39568.6|39548.6|4
1655916440000|2022-06-22 16:47:20|39568.4|39548.4|39563.7|39543.7|39568.7|39548.7|39563.7|39543.7|4
1655916450000|2022-06-22 16:47:30|39566.1|39546.1|39563.7|39543.7|39566.1|39546.1|39563.7|39543.7|0
1655916470000|2022-06-22 16:47:50|||||||||1
1655916480000|2022-06-22 16:48:00|||||||||4
1655916490000|2022-06-22 16:48:10|39566.1|39546.1|39566.1|39546.1|39566.1|39546.1|39566.1|39546.1|3
1655916500000|2022-06-22 16:48:20|39566.2|39546.2|39563.7|39543.7|39566.2|39546.2|39563.7|39543.7|6
1655916510000|2022-06-22 16:48:30|39563.6|39543.6|39563.6|39543.6|39563.6|39543.6|39563.6|39543.6|1
1655916520000|2022-06-22 16:48:40|39558.4|39538.4|39555.9|39535.9|39558.4|39538.4|39555.9|39535.9|3
1655916540000|2022-06-22 16:49:00|39555.7|39535.7|39548.6|39528.6|39555.7|39535.7|39546.1|39526.1|8
1655916560000|2022-06-22 16:49:20|39546.2|39526.2|39548.6|39528.6|39548.6|39528.6|39546.2|39526.2|2
1655916570000|2022-06-22 16:49:30|39548.4|39528.4|39553.4|39533.4|39553.4|39533.4|39548.4|39528.4|7
1655916580000|2022-06-22 16:49:40|39553.6|39533.6|39566.2|39546.2|39566.2|39546.2|39553.6|39533.6|4
1655916590000|2022-06-22 16:49:50|39563.7|39543.7|39575.9|39555.9|39576.1|39556.1|39563.7|39543.7|11
1655916600000|2022-06-22 16:50:00|39576.1|39556.1|39563.7|39543.7|39576.1|39556.1|39563.7|39543.7|6
1655916610000|2022-06-22 16:50:10|39556.2|39536.2|39561.1|39541.1|39561.1|39541.1|39556.1|39536.1|2
1655916620000|2022-06-22 16:50:20|39556.2|39536.2|39556.2|39536.2|39556.2|39536.2|39553.9|39533.9|0
1655916630000|2022-06-22 16:50:30|39553.9|39533.9|39560.9|39540.9|39560.9|39540.9|39553.7|39533.7|11
1655916640000|2022-06-22 16:50:40|39558.6|39538.6|39563.6|39543.6|39563.6|39543.6|39558.6|39538.6|10
1655916650000|2022-06-22 16:50:50|39563.4|39543.4|39551.1|39531.1|39563.4|39543.4|39551.1|39531.1|15
1655916660000|2022-06-22 16:51:00|39550.9|39530.9|39551.2|39531.2|39551.2|39531.2|39548.6|39528.6|4
1655916670000|2022-06-22 16:51:10|39551.1|39531.1|39551.1|39531.1|39551.2|39531.2|39551.1|39531.1|2
1655916680000|2022-06-22 16:51:20|39551.2|39531.2|39558.6|39538.6|39558.6|39538.6|39551.1|39531.1|1
1655916690000|2022-06-22 16:51:30|39558.7|39538.7|39571.4|39551.4|39571.4|39551.4|39558.7|39538.7|5
1655916700000|2022-06-22 16:51:40|39573.7|39553.7|39571.2|39551.2|39573.7|39553.7|39571.2|39551.2|3
1655916710000|2022-06-22 16:51:50|39571.1|39551.1|39561.2|39541.2|39571.1|39551.1|39561.2|39541.2|2
1655916720000|2022-06-22 16:52:00|39561.1|39541.1|39570.9|39550.9|39570.9|39550.9|39561.1|39541.1|3
1655916730000|2022-06-22 16:52:10|39568.6|39548.6|39573.7|39553.7|39573.7|39553.7|39568.6|39548.6|3
1655916740000|2022-06-22 16:52:20|39571.2|39551.2|39566.1|39546.1|39571.2|39551.2|39566.1|39546.1|6
1655916750000|2022-06-22 16:52:30|39566.2|39546.2|39563.7|39543.7|39566.2|39546.2|39563.7|39543.7|0
1655916760000|2022-06-22 16:52:40|39563.9|39543.9|39563.7|39543.7|39568.7|39548.7|39563.7|39543.7|8
1655916770000|2022-06-22 16:52:50|39563.9|39543.9|39568.7|39548.7|39571.2|39551.2|39563.9|39543.9|1
1655916780000|2022-06-22 16:53:00|39568.6|39548.6|39566.2|39546.2|39571.2|39551.2|39566.2|39546.2|6
1655916800000|2022-06-22 16:53:20|39566.1|39546.1|39566.2|39546.2|39568.6|39548.6|39566.1|39546.1|2
1655916810000|2022-06-22 16:53:30|39568.7|39548.7|39568.7|39548.7|39571.2|39551.2|39566.2|39546.2|4
1655916820000|2022-06-22 16:53:40|39571.2|39551.2|39566.1|39546.1|39571.2|39551.2|39566.1|39546.1|5
1655916830000|2022-06-22 16:53:50|39566.2|39546.2|39571.1|39551.1|39571.1|39551.1|39566.2|39546.2|1
1655916840000|2022-06-22 16:54:00|39571.2|39551.2|39568.7|39548.7|39571.2|39551.2|39566.2|39546.2|3
1655916850000|2022-06-22 16:54:10|39571.1|39551.1|39566.2|39546.2|39571.1|39551.1|39566.2|39546.2|11
1655916860000|2022-06-22 16:54:20|39566.1|39546.1|39556.1|39536.1|39566.1|39546.1|39556.1|39536.1|20
1655916870000|2022-06-22 16:54:30|39555.9|39535.9|39556.1|39536.1|39556.1|39536.1|39553.6|39533.6|2
1655916880000|2022-06-22 16:54:40|39556.2|39536.2|39548.6|39528.6|39556.2|39536.2|39548.6|39528.6|6
1655916890000|2022-06-22 16:54:50|39551.1|39531.1|39548.4|39528.4|39551.1|39531.1|39548.4|39528.4|2
1655916900000|2022-06-22 16:55:00|39548.6|39528.6|39558.4|39538.4|39558.4|39538.4|39548.4|39528.4|9
1655916910000|2022-06-22 16:55:10|39558.6|39538.6|39558.6|39538.6|39558.6|39538.6|39558.6|39538.6|3
1655916920000|2022-06-22 16:55:20|39556.1|39536.1|39556.1|39536.1|39556.1|39536.1|39556.1|39536.1|4
1655916930000|2022-06-22 16:55:30|39558.6|39538.6|39551.1|39531.1|39558.6|39538.6|39541.2|39521.2|21
1655916940000|2022-06-22 16:55:40|39551.2|39531.2|39556.2|39536.2|39556.2|39536.2|39551.2|39531.2|9
1655916950000|2022-06-22 16:55:50|39556.1|39536.1|39556.1|39536.1|39556.2|39536.2|39556.1|39536.1|4
1655916960000|2022-06-22 16:56:00|39553.7|39533.7|39538.6|39518.6|39556.1|39536.1|39538.6|39518.6|19
1655916970000|2022-06-22 16:56:10|39540.9|39520.9|39540.9|39520.9|39540.9|39520.9|39536.1|39516.1|5
1655916980000|2022-06-22 16:56:20|39543.2|39523.2|39543.4|39523.4|39543.4|39523.4|39543.2|39523.2|0
1655916990000|2022-06-22 16:56:30|39543.6|39523.6|39551.1|39531.1|39551.2|39531.2|39541.2|39521.2|16
1655917000000|2022-06-22 16:56:40|39551.2|39531.2|39553.6|39533.6|39555.9|39535.9|39551.2|39531.2|4
1655917010000|2022-06-22 16:56:50|39555.9|39535.9|39556.1|39536.1|39558.4|39538.4|39555.9|39535.9|8
1655917020000|2022-06-22 16:57:00|39558.4|39538.4|39558.7|39538.7|39561.2|39541.2|39558.4|39538.4|17
1655917030000|2022-06-22 16:57:10|39561.2|39541.2|39563.7|39543.7|39563.7|39543.7|39561.2|39541.2|7
1655917040000|2022-06-22 16:57:20|39566.2|39546.2|39568.6|39548.6|39571.2|39551.2|39566.2|39546.2|10
1655917050000|2022-06-22 16:57:30|39568.7|39548.7|39576.1|39556.1|39576.1|39556.1|39568.7|39548.7|5
1655917060000|2022-06-22 16:57:40|39576.2|39556.2|39573.6|39553.6|39578.6|39558.6|39573.6|39553.6|38
1655917070000|2022-06-22 16:57:50|39571.2|39551.2|39566.6|39546.6|39571.2|39551.2|39566.4|39546.4|25
1655917080000|2022-06-22 16:58:00|39568.9|39548.9|39564.1|39544.1|39568.9|39548.9|39558.9|39538.9|18
1655917090000|2022-06-22 16:58:10|39563.9|39543.9|39563.9|39543.9|39563.9|39543.9|39563.7|39543.7|12
1655917100000|2022-06-22 16:58:20|39564.1|39544.1|39559.1|39539.1|39564.1|39544.1|39559.1|39539.1|15
1655917110000|2022-06-22 16:58:30|39563.9|39543.9|39564.1|39544.1|39564.1|39544.1|39559.1|39539.1|13
1655917120000|2022-06-22 16:58:40|39561.6|39541.6|39556.4|39536.4|39564.1|39544.1|39556.4|39536.4|14
1655917130000|2022-06-22 16:58:50|39556.2|39536.2|39558.7|39538.7|39559.1|39539.1|39556.2|39536.2|21
1655917140000|2022-06-22 16:59:00|39556.1|39536.1|39541.2|39521.2|39558.9|39538.9|39541.2|39521.2|162
1655917150000|2022-06-22 16:59:10|39541.1|39521.1|39510.9|39490.9|39541.2|39521.2|39510.9|39490.9|117
1655917160000|2022-06-22 16:59:20|39510.7|39490.7|39505.2|39485.2|39510.7|39490.7|39503.4|39483.4|108
1655917170000|2022-06-22 16:59:30|39505|39485|39498|39478|39505|39485|39492.9|39472.9|71
1655917180000|2022-06-22 16:59:40|39497.9|39477.9|39462.7|39442.7|39497.9|39477.9|39462.7|39442.7|104
1655917190000|2022-06-22 16:59:50|39467.5|39447.5|39495|39475|39499.7|39479.7|39462.5|39442.5|147
1655917200000|2022-06-22 17:00:00|39497.4|39477.4|39512.7|39492.7|39512.7|39492.7|39492.5|39472.5|38
1655917210000|2022-06-22 17:00:10|39515|39495|39520.2|39500.2|39522.5|39502.5|39515|39495|46
1655917220000|2022-06-22 17:00:20|39522.5|39502.5|39512.4|39492.4|39522.7|39502.7|39512.4|39492.4|43
1655917230000|2022-06-22 17:00:30|39512.5|39492.5|39500|39480|39512.5|39492.5|39500|39480|22
1655917240000|2022-06-22 17:00:40|39497.7|39477.7|39490|39470|39497.7|39477.7|39489.9|39469.9|12
1655917250000|2022-06-22 17:00:50|39487.4|39467.4|39475|39455|39487.4|39467.4|39475|39455|18
1655917260000|2022-06-22 17:01:00|39474.7|39454.7|39490.4|39470.4|39499.9|39479.9|39474.7|39454.7|41
1655917270000|2022-06-22 17:01:10|39489.9|39469.9|39480.2|39460.2|39489.9|39469.9|39477.7|39457.7|11
1655917280000|2022-06-22 17:01:20|39477.7|39457.7|39465.2|39445.2|39480.2|39460.2|39465.2|39445.2|13
1655917290000|2022-06-22 17:01:30|39462.7|39442.7|39465.4|39445.4|39467.9|39447.9|39462.7|39442.7|6
1655917300000|2022-06-22 17:01:40|39465.2|39445.2|39455|39435|39465.2|39445.2|39455|39435|87
1655917310000|2022-06-22 17:01:50|39457.7|39437.7|39450.2|39430.2|39457.7|39437.7|39445.6|39425.6|9
1655917320000|2022-06-22 17:02:00|39450.4|39430.4|39465.2|39445.2|39467.4|39447.4|39450.2|39430.2|6
1655917330000|2022-06-22 17:02:10|39465|39445|39457.5|39437.5|39465|39445|39455.2|39435.2|6
1655917340000|2022-06-22 17:02:20|39457.7|39437.7|39447.7|39427.7|39457.7|39437.7|39447.7|39427.7|2
1655917350000|2022-06-22 17:02:30|39447.5|39427.5|39440.2|39420.2|39447.7|39427.7|39440.2|39420.2|10
1655917360000|2022-06-22 17:02:40|39440.4|39420.4|39430.4|39410.4|39440.4|39420.4|39430|39410|13
1655917370000|2022-06-22 17:02:50|39430.6|39410.6|39432.7|39412.7|39433.1|39413.1|39430.6|39410.6|3
1655917380000|2022-06-22 17:03:00|39432.9|39412.9|39440.2|39420.2|39440.2|39420.2|39432.9|39412.9|10
1655917390000|2022-06-22 17:03:10|39440.4|39420.4|39447.7|39427.7|39447.7|39427.7|39440.4|39420.4|12
1655917400000|2022-06-22 17:03:20|39445.4|39425.4|39450.2|39430.2|39450.2|39430.2|39440.4|39420.4|19
1655917410000|2022-06-22 17:03:30|39450.4|39430.4|39450.4|39430.4|39450.4|39430.4|39450.4|39430.4|0
1655917420000|2022-06-22 17:03:40|39448.1|39428.1|39455.6|39435.6|39460.6|39440.6|39448.1|39428.1|5
1655917430000|2022-06-22 17:03:50|39458.1|39438.1|39460.6|39440.6|39463.1|39443.1|39458.1|39438.1|4
1655917440000|2022-06-22 17:04:00|39460.4|39440.4|39435.7|39415.7|39460.4|39440.4|39435.7|39415.7|9
1655917450000|2022-06-22 17:04:10|39435.6|39415.6|39433.1|39413.1|39435.6|39415.6|39430.7|39410.7|20
1655917460000|2022-06-22 17:04:20|39430.9|39410.9|39430.6|39410.6|39433.2|39413.2|39425.6|39405.6|3
1655917470000|2022-06-22 17:04:30|39435.6|39415.6|39430.9|39410.9|39440.6|39420.6|39423.2|39403.2|27
1655917480000|2022-06-22 17:04:40|39428.2|39408.2|39433.2|39413.2|39435.7|39415.7|39428.2|39408.2|2
1655917490000|2022-06-22 17:04:50|39430.7|39410.7|39430.9|39410.9|39433.2|39413.2|39430.7|39410.7|4
1655917500000|2022-06-22 17:05:00|39430.7|39410.7|39433.2|39413.2|39433.2|39413.2|39430.7|39410.7|1
1655917510000|2022-06-22 17:05:10|39430.9|39410.9|39433.2|39413.2|39435.9|39415.9|39430.9|39410.9|1
1655917520000|2022-06-22 17:05:20|39435.7|39415.7|39450.9|39430.9|39450.9|39430.9|39435.7|39415.7|5
1655917530000|2022-06-22 17:05:30|39450.7|39430.7|39445.9|39425.9|39450.7|39430.7|39443.4|39423.4|2
1655917540000|2022-06-22 17:05:40|39448.4|39428.4|39445.7|39425.7|39450.7|39430.7|39445.7|39425.7|0
1655917550000|2022-06-22 17:05:50|39440.9|39420.9|39438.2|39418.2|39440.9|39420.9|39435.6|39415.6|3
1655917560000|2022-06-22 17:06:00|39435.9|39415.9|39448.1|39428.1|39448.1|39428.1|39435.9|39415.9|0
1655917570000|2022-06-22 17:06:10|39445.7|39425.7|39450.9|39430.9|39450.9|39430.9|39445.7|39425.7|0
1655917580000|2022-06-22 17:06:20|39451.1|39431.1|39450.7|39430.7|39453.4|39433.4|39450.7|39430.7|2
1655917590000|2022-06-22 17:06:30|39448.4|39428.4|39450.9|39430.9|39450.9|39430.9|39448.2|39428.2|5
1655917610000|2022-06-22 17:06:50|39453.2|39433.2|39440.9|39420.9|39453.2|39433.2|39438.4|39418.4|18
1655917620000|2022-06-22 17:07:00|39438.6|39418.6|39438.4|39418.4|39440.9|39420.9|39438.4|39418.4|38
1655917630000|2022-06-22 17:07:10|39436.1|39416.1|39433.6|39413.6|39436.1|39416.1|39433.6|39413.6|5
1655917640000|2022-06-22 17:07:20|39436.1|39416.1|39433.2|39413.2|39436.1|39416.1|39433.2|39413.2|5
1655917650000|2022-06-22 17:07:30|39433.1|39413.1|39433.2|39413.2|39433.2|39413.2|39433.1|39413.1|1
1655917660000|2022-06-22 17:07:40|39435.6|39415.6|39435.6|39415.6|39435.6|39415.6|39435.6|39415.6|2
1655917670000|2022-06-22 17:07:50|39435.7|39415.7|39435.9|39415.9|39438.2|39418.2|39435.7|39415.7|1
1655917680000|2022-06-22 17:08:00|39438.2|39418.2|39435.9|39415.9|39438.2|39418.2|39435.9|39415.9|3
1655917690000|2022-06-22 17:08:10|39435.7|39415.7|39431.1|39411.1|39440.7|39420.7|39430.7|39410.7|10
1655917710000|2022-06-22 17:08:30|39430.9|39410.9|39430.9|39410.9|39430.9|39410.9|39430.9|39410.9|0
1655917720000|2022-06-22 17:08:40|39425.7|39405.7|39418.6|39398.6|39425.7|39405.7|39415.7|39395.7|16
1655917730000|2022-06-22 17:08:50|39420.9|39400.9|39420.7|39400.7|39420.9|39400.9|39420.7|39400.7|1
1655917740000|2022-06-22 17:09:00|39423.2|39403.2|39423.6|39403.6|39423.6|39403.6|39423.2|39403.2|2
1655917750000|2022-06-22 17:09:10|39425.9|39405.9|39430.9|39410.9|39430.9|39410.9|39425.9|39405.9|2
1655917760000|2022-06-22 17:09:20|39431.1|39411.1|39435.7|39415.7|39435.9|39415.9|39431.1|39411.1|2
1655917770000|2022-06-22 17:09:30|39435.9|39415.9|39435.9|39415.9|39435.9|39415.9|39435.9|39415.9|0
1655917780000|2022-06-22 17:09:40|39435.7|39415.7|39435.7|39415.7|39435.9|39415.9|39435.7|39415.7|0
1655917790000|2022-06-22 17:09:50|39435.9|39415.9|39438.2|39418.2|39438.4|39418.4|39435.9|39415.9|1
1655917800000|2022-06-22 17:10:00|39438.4|39418.4|39445.9|39425.9|39445.9|39425.9|39438.4|39418.4|5
1655917810000|2022-06-22 17:10:10|39453.2|39433.2|39468.1|39448.1|39468.1|39448.1|39453.2|39433.2|8
1655917820000|2022-06-22 17:10:20|39468.2|39448.2|39475.6|39455.6|39478.2|39458.2|39468.2|39448.2|8
1655917830000|2022-06-22 17:10:30|39475.7|39455.7|39475.7|39455.7|39475.7|39455.7|39475.7|39455.7|4
1655917840000|2022-06-22 17:10:40|39478.2|39458.2|39478.2|39458.2|39480.9|39460.9|39478.2|39458.2|3
1655917850000|2022-06-22 17:10:50|39480.6|39460.6|39478.2|39458.2|39480.7|39460.7|39478.2|39458.2|1
1655917860000|2022-06-22 17:11:00|39480.6|39460.6|39478.2|39458.2|39480.6|39460.6|39475.7|39455.7|0
1655917870000|2022-06-22 17:11:10|39475.7|39455.7|39475.7|39455.7|39478.1|39458.1|39475.6|39455.6|0
1655917880000|2022-06-22 17:11:20|39478.1|39458.1|39478.1|39458.1|39480.6|39460.6|39475.7|39455.7|0
1655917890000|2022-06-22 17:11:30|39478.2|39458.2|39480.6|39460.6|39480.6|39460.6|39478.2|39458.2|1
1655917910000|2022-06-22 17:11:50|39480.7|39460.7|39478.2|39458.2|39480.7|39460.7|39478.2|39458.2|8
1655917920000|2022-06-22 17:12:00|39478.1|39458.1|39480.6|39460.6|39483.2|39463.2|39475.9|39455.9|1
1655917930000|2022-06-22 17:12:10|39478.2|39458.2|39475.7|39455.7|39480.7|39460.7|39475.7|39455.7|2
1655917940000|2022-06-22 17:12:20|39475.9|39455.9|39478.1|39458.1|39480.7|39460.7|39475.9|39455.9|1
1655917950000|2022-06-22 17:12:30|39475.7|39455.7|39478.2|39458.2|39478.2|39458.2|39475.7|39455.7|6
1655917960000|2022-06-22 17:12:40|39478.1|39458.1|39473.2|39453.2|39478.1|39458.1|39473.2|39453.2|1
1655917970000|2022-06-22 17:12:50|39473.1|39453.1|39473.2|39453.2|39473.4|39453.4|39473.1|39453.1|0
1655917980000|2022-06-22 17:13:00|39473.1|39453.1|39468.2|39448.2|39473.1|39453.1|39465.7|39445.7|1
1655917990000|2022-06-22 17:13:10|39470.6|39450.6|39470.6|39450.6|39470.7|39450.7|39465.6|39445.6|4
1655918000000|2022-06-22 17:13:20|39470.7|39450.7|39470.6|39450.6|39470.7|39450.7|39465.6|39445.6|5
1655918010000|2022-06-22 17:13:30|39470.7|39450.7|39475.9|39455.9|39475.9|39455.9|39470.6|39450.6|3
1655918020000|2022-06-22 17:13:40|39478.2|39458.2|39483.1|39463.1|39483.1|39463.1|39478.1|39458.1|2
1655918030000|2022-06-22 17:13:50|39483.2|39463.2|39483.2|39463.2|39485.6|39465.6|39483.1|39463.1|0
1655918040000|2022-06-22 17:14:00|39483.1|39463.1|39475.7|39455.7|39485.4|39465.4|39475.7|39455.7|2
1655918050000|2022-06-22 17:14:10|39475.9|39455.9|39473.2|39453.2|39480.6|39460.6|39473.2|39453.2|1
1655918060000|2022-06-22 17:14:20|39475.6|39455.6|39478.1|39458.1|39478.2|39458.2|39475.6|39455.6|0
1655918070000|2022-06-22 17:14:30|39480.6|39460.6|39483.1|39463.1|39485.6|39465.6|39478.1|39458.1|1
1655918080000|2022-06-22 17:14:40|39483.2|39463.2|39493.1|39473.1|39493.1|39473.1|39483.1|39463.1|4
1655918090000|2022-06-22 17:14:50|39493.2|39473.2|39493.1|39473.1|39493.2|39473.2|39493.1|39473.1|0
1655918100000|2022-06-22 17:15:00|39495.6|39475.6|39488.2|39468.2|39495.6|39475.6|39485.7|39465.7|15
1655918110000|2022-06-22 17:15:10|39490.6|39470.6|39490.6|39470.6|39490.7|39470.7|39490.6|39470.6|1
1655918120000|2022-06-22 17:15:20|39490.7|39470.7|39490.7|39470.7|39490.7|39470.7|39490.6|39470.6|0
1655918130000|2022-06-22 17:15:30|39493.1|39473.1|39495.6|39475.6|39495.6|39475.6|39490.7|39470.7|2
1655918140000|2022-06-22 17:15:40|39493.2|39473.2|39495.7|39475.7|39495.7|39475.7|39493.2|39473.2|5
1655918150000|2022-06-22 17:15:50|39495.9|39475.9|39495.9|39475.9|39495.9|39475.9|39495.9|39475.9|0
1655918160000|2022-06-22 17:16:00|39495.7|39475.7|39495.9|39475.9|39498.2|39478.2|39493.2|39473.2|2
1655918170000|2022-06-22 17:16:10|39495.7|39475.7|39505.7|39485.7|39505.7|39485.7|39495.7|39475.7|10
1655918180000|2022-06-22 17:16:20|39505.9|39485.9|39505.9|39485.9|39506.1|39486.1|39505.9|39485.9|0
1655918190000|2022-06-22 17:16:30|39506.1|39486.1|39505.9|39485.9|39506.1|39486.1|39505.9|39485.9|2
1655918200000|2022-06-22 17:16:40|39503.6|39483.6|39505.9|39485.9|39505.9|39485.9|39503.6|39483.6|1
1655918210000|2022-06-22 17:16:50|39506.1|39486.1|39508.4|39488.4|39508.4|39488.4|39505.9|39485.9|0
1655918220000|2022-06-22 17:17:00|39508.6|39488.6|39510.9|39490.9|39510.9|39490.9|39508.6|39488.6|1
1655918230000|2022-06-22 17:17:10|39511.1|39491.1|39515.7|39495.7|39518.2|39498.2|39510.7|39490.7|7
1655918240000|2022-06-22 17:17:20|39513.2|39493.2|39513.1|39493.1|39513.2|39493.2|39513.1|39493.1|0
1655918250000|2022-06-22 17:17:30|39510.6|39490.6|39498.4|39478.4|39510.6|39490.6|39498.4|39478.4|9
1655918260000|2022-06-22 17:17:40|39476.4|39456.4|39479.1|39459.1|39479.1|39459.1|39476.4|39456.4|25
1655918270000|2022-06-22 17:17:50|39478.9|39458.9|39478.9|39458.9|39478.9|39458.9|39478.7|39458.7|0
1655918280000|2022-06-22 17:18:00|39483.9|39463.9|39488.6|39468.6|39491.2|39471.2|39483.9|39463.9|1
1655918290000|2022-06-22 17:18:10|39486.2|39466.2|39488.6|39468.6|39488.6|39468.6|39486.1|39466.1|0
1655918300000|2022-06-22 17:18:20|39488.7|39468.7|39488.7|39468.7|39488.7|39468.7|39488.6|39468.6|3
1655918310000|2022-06-22 17:18:30|39491.2|39471.2|39491.2|39471.2|39491.2|39471.2|39491.1|39471.1|1
1655918320000|2022-06-22 17:18:40|39488.7|39468.7|39491.1|39471.1|39491.2|39471.2|39488.7|39468.7|2
1655918330000|2022-06-22 17:18:50|39488.7|39468.7|39491.2|39471.2|39491.2|39471.2|39486.2|39466.2|0
1655918350000|2022-06-22 17:19:10|39493.7|39473.7|39491.2|39471.2|39493.7|39473.7|39491.2|39471.2|1
1655918360000|2022-06-22 17:19:20|39491.1|39471.1|39491.1|39471.1|39491.1|39471.1|39488.7|39468.7|0
1655918370000|2022-06-22 17:19:30|39488.7|39468.7|39491.1|39471.1|39491.2|39471.2|39488.7|39468.7|1
1655918380000|2022-06-22 17:19:40|39491.2|39471.2|39491.2|39471.2|39491.2|39471.2|39491.2|39471.2|3
1655918390000|2022-06-22 17:19:50|||||||||1
1655918400000|2022-06-22 17:20:00|39491.4|39471.4|39491.2|39471.2|39493.9|39473.9|39491.2|39471.2|3
1655918410000|2022-06-22 17:20:10|39493.6|39473.6|39493.6|39473.6|39493.6|39473.6|39493.6|39473.6|1
1655918420000|2022-06-22 17:20:20|39493.4|39473.4|39486.2|39466.2|39493.4|39473.4|39486.2|39466.2|2
1655918430000|2022-06-22 17:20:30|39486.1|39466.1|39483.7|39463.7|39486.2|39466.2|39483.7|39463.7|0
1655918440000|2022-06-22 17:20:40|39488.7|39468.7|39491.1|39471.1|39491.1|39471.1|39488.7|39468.7|1
1655918450000|2022-06-22 17:20:50|39493.7|39473.7|39496.1|39476.1|39498.4|39478.4|39493.7|39473.7|3
1655918460000|2022-06-22 17:21:00|39496.2|39476.2|39496.2|39476.2|39496.2|39476.2|39496.2|39476.2|2
1655918470000|2022-06-22 17:21:10|39498.6|39478.6|39498.6|39478.6|39498.6|39478.6|39496.2|39476.2|1
1655918480000|2022-06-22 17:21:20|39500.9|39480.9|39510.9|39490.9|39510.9|39490.9|39500.9|39480.9|4
1655918490000|2022-06-22 17:21:30|39511.1|39491.1|39516.2|39496.2|39516.2|39496.2|39511.1|39491.1|1
1655918500000|2022-06-22 17:21:40|39518.6|39498.6|39523.6|39503.6|39525.9|39505.9|39518.6|39498.6|5
1655918510000|2022-06-22 17:21:50|39523.7|39503.7|39521.1|39501.1|39523.7|39503.7|39521.1|39501.1|2
1655918520000|2022-06-22 17:22:00|39521.2|39501.2|39526.2|39506.2|39526.2|39506.2|39521.2|39501.2|2
1655918530000|2022-06-22 17:22:10|39528.6|39508.6|39530.9|39510.9|39530.9|39510.9|39528.6|39508.6|0
1655918540000|2022-06-22 17:22:20|39533.6|39513.6|39556.2|39536.2|39556.2|39536.2|39533.6|39513.6|26
1655918550000|2022-06-22 17:22:30|39558.6|39538.6|39565.9|39545.9|39566.1|39546.1|39558.6|39538.6|13
1655918560000|2022-06-22 17:22:40|39566.1|39546.1|39565.9|39545.9|39566.1|39546.1|39565.9|39545.9|12
1655918570000|2022-06-22 17:22:50|39563.6|39543.6|39566.2|39546.2|39566.2|39546.2|39563.6|39543.6|0
1655918580000|2022-06-22 17:23:00|39566.1|39546.1|39565.9|39545.9|39566.1|39546.1|39565.9|39545.9|2
1655918590000|2022-06-22 17:23:10|39566.1|39546.1|39565.9|39545.9|39568.6|39548.6|39565.9|39545.9|6
1655918600000|2022-06-22 17:23:20|39565.7|39545.7|39561.1|39541.1|39565.7|39545.7|39561.1|39541.1|3
1655918610000|2022-06-22 17:23:30|39560.9|39540.9|39558.6|39538.6|39560.9|39540.9|39558.4|39538.4|1
1655918620000|2022-06-22 17:23:40|39560.7|39540.7|39560.9|39540.9|39561.1|39541.1|39556.1|39536.1|4
1655918630000|2022-06-22 17:23:50|39558.6|39538.6|39555.9|39535.9|39561.1|39541.1|39555.9|39535.9|6
1655918640000|2022-06-22 17:24:00|39556.2|39536.2|39558.6|39538.6|39558.6|39538.6|39556.2|39536.2|1
1655918650000|2022-06-22 17:24:10|39556.2|39536.2|39561.1|39541.1|39563.4|39543.4|39556.2|39536.2|13
1655918660000|2022-06-22 17:24:20|39558.7|39538.7|39563.6|39543.6|39563.6|39543.6|39558.7|39538.7|0
1655918680000|2022-06-22 17:24:40|39561.1|39541.1|39563.4|39543.4|39563.4|39543.4|39560.9|39540.9|1
1655918690000|2022-06-22 17:24:50|39560.9|39540.9|39563.6|39543.6|39565.9|39545.9|39560.9|39540.9|2
1655918700000|2022-06-22 17:25:00|39565.9|39545.9|39568.8|39548.8|39568.8|39548.8|39561.1|39541.1|4
1655918710000|2022-06-22 17:25:10|39570.9|39550.9|39570.7|39550.7|39570.9|39550.9|39570.7|39550.7|5
1655918720000|2022-06-22 17:25:20|39566.1|39546.1|39566.3|39546.3|39566.3|39546.3|39566.1|39546.1|3
1655918730000|2022-06-22 17:25:30|39568.8|39548.8|39575.9|39555.9|39575.9|39555.9|39568.8|39548.8|7
1655918740000|2022-06-22 17:25:40|39573.6|39553.6|39575.9|39555.9|39575.9|39555.9|39571.1|39551.1|1
1655918750000|2022-06-22 17:25:50|39571.1|39551.1|39570.9|39550.9|39571.3|39551.3|39570.9|39550.9|3
1655918760000|2022-06-22 17:26:00|39568.4|39548.4|39573.8|39553.8|39573.8|39553.8|39568.4|39548.4|23
1655918770000|2022-06-22 17:26:10|39571.4|39551.4|39568.9|39548.9|39571.4|39551.4|39566.6|39546.6|0
1655918780000|2022-06-22 17:26:20|39571.3|39551.3|39571.1|39551.1|39571.3|39551.3|39566.3|39546.3|4
1655918790000|2022-06-22 17:26:30|39568.8|39548.8|39571.3|39551.3|39573.6|39553.6|39568.8|39548.8|8
1655918800000|2022-06-22 17:26:40|39573.6|39553.6|39568.8|39548.8|39573.6|39553.6|39568.8|39548.8|0
1655918810000|2022-06-22 17:26:50|39571.1|39551.1|39583.6|39563.6|39583.6|39563.6|39568.8|39548.8|3
1655918820000|2022-06-22 17:27:00|39581.4|39561.4|39581.3|39561.3|39588.4|39568.4|39576.3|39556.3|7
1655918830000|2022-06-22 17:27:10|39583.8|39563.8|39581.3|39561.3|39583.8|39563.8|39581.3|39561.3|3
1655918840000|2022-06-22 17:27:20|39583.8|39563.8|39581.1|39561.1|39586.1|39566.1|39578.8|39558.8|0
1655918850000|2022-06-22 17:27:30|39578.8|39558.8|39573.8|39553.8|39581.1|39561.1|39573.8|39553.8|8
1655918860000|2022-06-22 17:27:40|39576.1|39556.1|39575.7|39555.7|39576.1|39556.1|39575.7|39555.7|3
1655918870000|2022-06-22 17:27:50|39571.1|39551.1|39563.6|39543.6|39571.1|39551.1|39563.6|39543.6|12
1655918880000|2022-06-22 17:28:00|39561.1|39541.1|39561.1|39541.1|39561.1|39541.1|39560.9|39540.9|6
1655918890000|2022-06-22 17:28:10|39561.3|39541.3|39561.3|39541.3|39568.6|39548.6|39561.3|39541.3|11
1655918900000|2022-06-22 17:28:20|39561.1|39541.1|39563.6|39543.6|39563.6|39543.6|39558.8|39538.8|1
1655918910000|2022-06-22 17:28:30|39563.4|39543.4|39566.1|39546.1|39566.1|39546.1|39563.4|39543.4|5
1655918920000|2022-06-22 17:28:40|39568.6|39548.6|39566.1|39546.1|39568.6|39548.6|39563.4|39543.4|23
1655918930000|2022-06-22 17:28:50|39565.9|39545.9|39566.3|39546.3|39568.6|39548.6|39565.9|39545.9|0
1655918940000|2022-06-22 17:29:00|39566.1|39546.1|39566.3|39546.3|39566.3|39546.3|39565.9|39545.9|2
1655918950000|2022-06-22 17:29:10|39565.9|39545.9|39565.9|39545.9|39565.9|39545.9|39565.9|39545.9|4
1655918960000|2022-06-22 17:29:20|39563.4|39543.4|39565.9|39545.9|39565.9|39545.9|39563.4|39543.4|8
1655918970000|2022-06-22 17:29:30|39563.4|39543.4|39565.9|39545.9|39565.9|39545.9|39563.4|39543.4|2
1655918980000|2022-06-22 17:29:40|39566.1|39546.1|39565.9|39545.9|39566.1|39546.1|39563.6|39543.6|4
1655919000000|2022-06-22 17:30:00|39563.6|39543.6|39568.4|39548.4|39568.4|39548.4|39563.4|39543.4|2
1655919010000|2022-06-22 17:30:10|39568.6|39548.6|39570.9|39550.9|39570.9|39550.9|39566.1|39546.1|2
1655919030000|2022-06-22 17:30:30|39568.4|39548.4|39565.9|39545.9|39568.4|39548.4|39565.9|39545.9|3
1655919040000|2022-06-22 17:30:40|39566.1|39546.1|39568.4|39548.4|39568.4|39548.4|39566.1|39546.1|0
1655919050000|2022-06-22 17:30:50|39568.2|39548.2|39565.7|39545.7|39568.2|39548.2|39565.7|39545.7|4
1655919060000|2022-06-22 17:31:00|39565.6|39545.6|39568.1|39548.1|39568.1|39548.1|39565.4|39545.4|3
1655919070000|2022-06-22 17:31:10|39567.9|39547.9|39568.1|39548.1|39568.1|39548.1|39565.4|39545.4|4
1655919080000|2022-06-22 17:31:20|39570.4|39550.4|39575.4|39555.4|39575.4|39555.4|39570.4|39550.4|3
1655919090000|2022-06-22 17:31:30|39575.6|39555.6|39570.7|39550.7|39575.6|39555.6|39570.7|39550.7|1
1655919110000|2022-06-22 17:31:50|39568.2|39548.2|39568.2|39548.2|39568.2|39548.2|39568.2|39548.2|2
1655919120000|2022-06-22 17:32:00|39570.7|39550.7|39568.2|39548.2|39570.7|39550.7|39568.2|39548.2|2
1655919130000|2022-06-22 17:32:10|39568.1|39548.1|39570.7|39550.7|39570.7|39550.7|39565.7|39545.7|0
1655919140000|2022-06-22 17:32:20|39570.6|39550.6|39558.2|39538.2|39570.6|39550.6|39558.2|39538.2|4
1655919150000|2022-06-22 17:32:30|39558.1|39538.1|39555.9|39535.9|39558.1|39538.1|39553.4|39533.4|1
1655919160000|2022-06-22 17:32:40|39555.7|39535.7|39553.4|39533.4|39555.9|39535.9|39553.4|39533.4|0
1655919170000|2022-06-22 17:32:50|39555.9|39535.9|39553.2|39533.2|39555.9|39535.9|39553.2|39533.2|1
1655919180000|2022-06-22 17:33:00|39553.1|39533.1|39550.9|39530.9|39553.1|39533.1|39550.6|39530.6|2
1655919190000|2022-06-22 17:33:10|39551.1|39531.1|39553.4|39533.4|39553.4|39533.4|39550.9|39530.9|1
1655919200000|2022-06-22 17:33:20|39551.1|39531.1|39555.9|39535.9|39555.9|39535.9|39551.1|39531.1|0
1655919210000|2022-06-22 17:33:30|39556.1|39536.1|39555.9|39535.9|39558.4|39538.4|39555.9|39535.9|0
1655919220000|2022-06-22 17:33:40|39558.2|39538.2|39558.4|39538.4|39558.4|39538.4|39555.9|39535.9|0
1655919230000|2022-06-22 17:33:50|39560.7|39540.7|39560.9|39540.9|39560.9|39540.9|39558.4|39538.4|1
1655919240000|2022-06-22 17:34:00|||||||||1
1655919250000|2022-06-22 17:34:10|39563.2|39543.2|39558.4|39538.4|39563.4|39543.4|39558.4|39538.4|1
1655919260000|2022-06-22 17:34:20|39555.9|39535.9|39553.6|39533.6|39555.9|39535.9|39553.6|39533.6|1
1655919270000|2022-06-22 17:34:30|39553.4|39533.4|39548.4|39528.4|39553.4|39533.4|39548.4|39528.4|1
1655919280000|2022-06-22 17:34:40|39543.8|39523.8|39543.4|39523.4|39543.8|39523.8|39543.4|39523.4|0
1655919290000|2022-06-22 17:34:50|39541.1|39521.1|39533.4|39513.4|39541.1|39521.1|39533.4|39513.4|2
1655919300000|2022-06-22 17:35:00|39533.2|39513.2|39518.4|39498.4|39533.2|39513.2|39515.6|39495.6|9
1655919310000|2022-06-22 17:35:10|39515.7|39495.7|39513.4|39493.4|39515.7|39495.7|39513.4|39493.4|10
1655919320000|2022-06-22 17:35:20|39515.7|39495.7|39515.9|39495.9|39515.9|39495.9|39513.4|39493.4|0
1655919330000|2022-06-22 17:35:30|39515.7|39495.7|39510.6|39490.6|39515.7|39495.7|39510.6|39490.6|3
1655919340000|2022-06-22 17:35:40|39508.2|39488.2|39513.1|39493.1|39513.1|39493.1|39508.2|39488.2|2
1655919350000|2022-06-22 17:35:50|39510.7|39490.7|39515.7|39495.7|39515.7|39495.7|39510.7|39490.7|3
1655919360000|2022-06-22 17:36:00|39515.9|39495.9|39520.7|39500.7|39520.7|39500.7|39515.9|39495.9|0
1655919370000|2022-06-22 17:36:10|39523.1|39503.1|39520.7|39500.7|39523.1|39503.1|39520.7|39500.7|1
1655919380000|2022-06-22 17:36:20|39520.9|39500.9|39520.9|39500.9|39523.2|39503.2|39520.9|39500.9|1
1655919390000|2022-06-22 17:36:30|39521.1|39501.1|39523.4|39503.4|39523.4|39503.4|39521.1|39501.1|1
1655919400000|2022-06-22 17:36:40|||||||||3
1655919410000|2022-06-22 17:36:50|39525.7|39505.7|39525.6|39505.6|39525.7|39505.7|39525.6|39505.6|3
1655919420000|2022-06-22 17:37:00|39523.2|39503.2|39520.7|39500.7|39525.6|39505.6|39520.7|39500.7|0
1655919430000|2022-06-22 17:37:10|39520.9|39500.9|39523.4|39503.4|39523.4|39503.4|39520.9|39500.9|0
1655919450000|2022-06-22 17:37:30|39528.6|39508.6|39528.6|39508.6|39528.8|39508.8|39528.6|39508.6|3
1655919460000|2022-06-22 17:37:40|39530.9|39510.9|39530.9|39510.9|39530.9|39510.9|39525.6|39505.6|5
1655919470000|2022-06-22 17:37:50|39530.6|39510.6|39530.6|39510.6|39530.6|39510.6|39527.9|39507.9|1
1655919480000|2022-06-22 17:38:00|39532.9|39512.9|39533.1|39513.1|39533.1|39513.1|39530.6|39510.6|0
1655919490000|2022-06-22 17:38:10|39533.2|39513.2|39535.9|39515.9|39535.9|39515.9|39533.2|39513.2|2
1655919500000|2022-06-22 17:38:20|39538.6|39518.6|39545.6|39525.6|39545.6|39525.6|39538.6|39518.6|0
1655919510000|2022-06-22 17:38:30|39543.2|39523.2|39543.2|39523.2|39543.2|39523.2|39543.2|39523.2|0
1655919520000|2022-06-22 17:38:40|39543.1|39523.1|39545.7|39525.7|39545.7|39525.7|39540.9|39520.9|4
1655919530000|2022-06-22 17:38:50|39543.2|39523.2|39543.2|39523.2|39543.2|39523.2|39543.2|39523.2|1
1655919540000|2022-06-22 17:39:00|39545.6|39525.6|39540.6|39520.6|39545.6|39525.6|39540.6|39520.6|22
1655919550000|2022-06-22 17:39:10|39540.7|39520.7|39540.7|39520.7|39540.7|39520.7|39538.2|39518.2|1
1655919560000|2022-06-22 17:39:20|39538.4|39518.4|39540.7|39520.7|39540.7|39520.7|39538.4|39518.4|0
1655919570000|2022-06-22 17:39:30|39538.4|39518.4|39538.4|39518.4|39538.4|39518.4|39538.2|39518.2|0
1655919580000|2022-06-22 17:39:40|39540.7|39520.7|39540.7|39520.7|39540.7|39520.7|39538.4|39518.4|0
1655919590000|2022-06-22 17:39:50|39543.1|39523.1|39538.2|39518.2|39543.1|39523.1|39538.2|39518.2|0
1655919600000|2022-06-22 17:40:00|39535.7|39515.7|39535.6|39515.6|39535.7|39515.7|39535.6|39515.6|1
1655919610000|2022-06-22 17:40:10|39533.2|39513.2|39533.2|39513.2|39535.6|39515.6|39533.2|39513.2|0
1655919620000|2022-06-22 17:40:20|39533.1|39513.1|39530.6|39510.6|39533.1|39513.1|39530.6|39510.6|0
1655919630000|2022-06-22 17:40:30|39528.2|39508.2|39523.2|39503.2|39528.2|39508.2|39523.2|39503.2|1
1655919640000|2022-06-22 17:40:40|39525.6|39505.6|39525.9|39505.9|39525.9|39505.9|39523.2|39503.2|1
1655919650000|2022-06-22 17:40:50|39525.7|39505.7|39525.9|39505.9|39528.2|39508.2|39525.7|39505.7|0
1655919660000|2022-06-22 17:41:00|39528.2|39508.2|39530.7|39510.7|39530.7|39510.7|39528.2|39508.2|2
1655919670000|2022-06-22 17:41:10|39530.6|39510.6|39525.9|39505.9|39530.6|39510.6|39525.9|39505.9|3
1655919680000|2022-06-22 17:41:20|39523.4|39503.4|39523.4|39503.4|39523.4|39503.4|39523.4|39503.4|0
1655919690000|2022-06-22 17:41:30|39521.1|39501.1|39520.9|39500.9|39521.1|39501.1|39520.9|39500.9|0
1655919700000|2022-06-22 17:41:40|39521.1|39501.1|39525.7|39505.7|39525.7|39505.7|39521.1|39501.1|0
1655919710000|2022-06-22 17:41:50|39525.8|39505.8|39525.8|39505.8|39525.8|39505.8|39520.9|39500.9|0
1655919720000|2022-06-22 17:42:00|39525.9|39505.9|39528.3|39508.3|39528.3|39508.3|39525.9|39505.9|4
1655919730000|2022-06-22 17:42:10|39530.9|39510.9|39543.3|39523.3|39543.3|39523.3|39530.9|39510.9|6
1655919750000|2022-06-22 17:42:30|39545.6|39525.6|39545.9|39525.9|39548.3|39528.3|39545.6|39525.6|0
1655919760000|2022-06-22 17:42:40|39548.3|39528.3|39545.9|39525.9|39548.3|39528.3|39545.9|39525.9|0
1655919770000|2022-06-22 17:42:50|39548.3|39528.3|39548.4|39528.4|39548.4|39528.4|39548.3|39528.3|0
1655919780000|2022-06-22 17:43:00|39548.3|39528.3|39548.3|39528.3|39548.3|39528.3|39548.3|39528.3|0
1655919790000|2022-06-22 17:43:10|39545.8|39525.8|39545.8|39525.8|39545.8|39525.8|39545.8|39525.8|0
1655919800000|2022-06-22 17:43:20|39548.3|39528.3|39545.8|39525.8|39548.3|39528.3|39545.8|39525.8|1
1655919810000|2022-06-22 17:43:30|||||||||1
1655919840000|2022-06-22 17:44:00|39545.6|39525.6|39545.6|39525.6|39545.6|39525.6|39545.6|39525.6|1
1655919850000|2022-06-22 17:44:10|39545.8|39525.8|39548.3|39528.3|39548.3|39528.3|39545.8|39525.8|0
1655919860000|2022-06-22 17:44:20|39545.8|39525.8|39545.6|39525.6|39545.8|39525.8|39545.6|39525.6|1
1655919870000|2022-06-22 17:44:30|39540.6|39520.6|39540.6|39520.6|39540.6|39520.6|39540.6|39520.6|0
1655919880000|2022-06-22 17:44:40|39540.8|39520.8|39545.6|39525.6|39545.6|39525.6|39540.8|39520.8|0
1655919890000|2022-06-22 17:44:50|39547.9|39527.9|39548.1|39528.1|39548.1|39528.1|39545.6|39525.6|0
1655919900000|2022-06-22 17:45:00|39545.8|39525.8|39545.6|39525.6|39548.3|39528.3|39545.6|39525.6|1
1655919910000|2022-06-22 17:45:10|39543.1|39523.1|39543.1|39523.1|39545.6|39525.6|39543.1|39523.1|0
1655919920000|2022-06-22 17:45:20|39545.6|39525.6|39548.1|39528.1|39548.1|39528.1|39545.6|39525.6|1
1655919930000|2022-06-22 17:45:30|39548.3|39528.3|39550.6|39530.6|39550.6|39530.6|39548.3|39528.3|0
1655919940000|2022-06-22 17:45:40|||||||||1
1655919950000|2022-06-22 17:45:50|39550.4|39530.4|39550.8|39530.8|39550.8|39530.8|39548.1|39528.1|1
1655919960000|2022-06-22 17:46:00|39550.9|39530.9|39550.9|39530.9|39550.9|39530.9|39550.8|39530.8|3
1655919970000|2022-06-22 17:46:10|39560.6|39540.6|39560.8|39540.8|39560.8|39540.8|39560.6|39540.6|7
1655919980000|2022-06-22 17:46:20|39563.1|39543.1|39565.4|39545.4|39565.4|39545.4|39563.1|39543.1|0
1655919990000|2022-06-22 17:46:30|39563.1|39543.1|39560.9|39540.9|39565.6|39545.6|39558.3|39538.3|4
1655920000000|2022-06-22 17:46:40|39563.4|39543.4|39561.1|39541.1|39563.4|39543.4|39560.9|39540.9|0
1655920010000|2022-06-22 17:46:50|39563.3|39543.3|39558.4|39538.4|39563.4|39543.4|39558.4|39538.4|0
1655920020000|2022-06-22 17:47:00|39560.9|39540.9|39555.9|39535.9|39560.9|39540.9|39555.9|39535.9|1
1655920030000|2022-06-22 17:47:10|39556.1|39536.1|39555.9|39535.9|39556.1|39536.1|39555.9|39535.9|0
1655920040000|2022-06-22 17:47:20|39553.4|39533.4|39553.4|39533.4|39553.4|39533.4|39553.4|39533.4|0
1655920060000|2022-06-22 17:47:40|39553.6|39533.6|39556.1|39536.1|39556.1|39536.1|39553.6|39533.6|3
1655920070000|2022-06-22 17:47:50|39555.9|39535.9|39553.4|39533.4|39555.9|39535.9|39551.1|39531.1|4
1655920080000|2022-06-22 17:48:00|39550.9|39530.9|39550.9|39530.9|39551.1|39531.1|39548.6|39528.6|0
1655920090000|2022-06-22 17:48:10|39548.6|39528.6|39551.1|39531.1|39551.1|39531.1|39548.6|39528.6|0
1655920100000|2022-06-22 17:48:20|||||||||1
1655920110000|2022-06-22 17:48:30|39550.9|39530.9|39546.1|39526.1|39550.9|39530.9|39546.1|39526.1|1
1655920120000|2022-06-22 17:48:40|39551.1|39531.1|39551.1|39531.1|39551.1|39531.1|39551.1|39531.1|2
1655920130000|2022-06-22 17:48:50|39548.6|39528.6|39551.3|39531.3|39551.3|39531.3|39548.6|39528.6|4
1655920140000|2022-06-22 17:49:00|39553.8|39533.8|39553.8|39533.8|39553.8|39533.8|39553.8|39533.8|1
1655920150000|2022-06-22 17:49:10|39553.9|39533.9|39558.8|39538.8|39558.8|39538.8|39553.9|39533.9|2
1655920160000|2022-06-22 17:49:20|39558.6|39538.6|39558.9|39538.9|39558.9|39538.9|39556.3|39536.3|5
1655920170000|2022-06-22 17:49:30|39561.3|39541.3|39561.3|39541.3|39561.3|39541.3|39560.9|39540.9|0
1655920180000|2022-06-22 17:49:40|39563.6|39543.6|39561.1|39541.1|39563.6|39543.6|39561.1|39541.1|1
1655920190000|2022-06-22 17:49:50|39561.3|39541.3|39561.1|39541.1|39563.6|39543.6|39561.1|39541.1|1
1655920200000|2022-06-22 17:50:00|39558.6|39538.6|39558.6|39538.6|39558.6|39538.6|39558.6|39538.6|0
1655920210000|2022-06-22 17:50:10|39556.3|39536.3|39558.4|39538.4|39561.1|39541.1|39556.1|39536.1|1
1655920220000|2022-06-22 17:50:20|39556.1|39536.1|39553.8|39533.8|39556.1|39536.1|39553.8|39533.8|4
1655920230000|2022-06-22 17:50:30|39556.1|39536.1|39551.3|39531.3|39556.1|39536.1|39551.1|39531.1|2
1655920240000|2022-06-22 17:50:40|39553.6|39533.6|39551.1|39531.1|39553.6|39533.6|39548.8|39528.8|4
1655920260000|2022-06-22 17:51:00|39551.3|39531.3|39551.3|39531.3|39555.9|39535.9|39551.3|39531.3|2
1655920270000|2022-06-22 17:51:10|39556.3|39536.3|39551.3|39531.3|39556.3|39536.3|39551.3|39531.3|0
1655920280000|2022-06-22 17:51:20|39548.6|39528.6|39551.3|39531.3|39551.3|39531.3|39548.6|39528.6|2
1655920290000|2022-06-22 17:51:30|39553.6|39533.6|39553.6|39533.6|39553.6|39533.6|39551.1|39531.1|1
1655920300000|2022-06-22 17:51:40|39551.3|39531.3|39551.1|39531.1|39551.3|39531.3|39548.6|39528.6|18
1655920310000|2022-06-22 17:51:50|39551.3|39531.3|39551.3|39531.3|39551.3|39531.3|39551.3|39531.3|0
1655920320000|2022-06-22 17:52:00|39553.6|39533.6|39553.6|39533.6|39553.6|39533.6|39551.3|39531.3|0
1655920330000|2022-06-22 17:52:10|39551.3|39531.3|39551.3|39531.3|39553.6|39533.6|39551.1|39531.1|0
1655920340000|2022-06-22 17:52:20|39551.1|39531.1|39551.1|39531.1|39551.3|39531.3|39551.1|39531.1|3
1655920350000|2022-06-22 17:52:30|39551.3|39531.3|39551.1|39531.1|39553.6|39533.6|39551.1|39531.1|0
1655920360000|2022-06-22 17:52:40|39551.3|39531.3|39556.1|39536.1|39556.1|39536.1|39551.3|39531.3|0
1655920370000|2022-06-22 17:52:50|||||||||2
1655920380000|2022-06-22 17:53:00|39553.9|39533.9|39556.3|39536.3|39560.9|39540.9|39553.9|39533.9|7
1655920390000|2022-06-22 17:53:10|39556.1|39536.1|39553.6|39533.6|39556.3|39536.3|39553.6|39533.6|4
1655920400000|2022-06-22 17:53:20|39553.4|39533.4|39548.8|39528.8|39553.4|39533.4|39548.6|39528.6|0
1655920410000|2022-06-22 17:53:30|39548.6|39528.6|39546.3|39526.3|39551.1|39531.1|39546.3|39526.3|0
1655920420000|2022-06-22 17:53:40|39548.6|39528.6|39546.1|39526.1|39548.6|39528.6|39546.1|39526.1|0
1655920430000|2022-06-22 17:53:50|39546.3|39526.3|39541.3|39521.3|39546.3|39526.3|39541.3|39521.3|2
1655920440000|2022-06-22 17:54:00|39541.1|39521.1|39541.3|39521.3|39546.1|39526.1|39538.8|39518.8|2
1655920450000|2022-06-22 17:54:10|39543.6|39523.6|39533.4|39513.4|39543.6|39523.6|39530.9|39510.9|17
1655920460000|2022-06-22 17:54:20|39533.6|39513.6|39533.6|39513.6|39535.9|39515.9|39533.3|39513.3|1
1655920470000|2022-06-22 17:54:30|39533.4|39513.4|39545.8|39525.8|39545.8|39525.8|39533.4|39513.4|6
1655920480000|2022-06-22 17:54:40|39548.3|39528.3|39545.8|39525.8|39550.8|39530.8|39545.8|39525.8|3
1655920490000|2022-06-22 17:54:50|39545.6|39525.6|39540.8|39520.8|39545.6|39525.6|39538.3|39518.3|1
1655920500000|2022-06-22 17:55:00|39540.9|39520.9|39540.9|39520.9|39543.3|39523.3|39540.9|39520.9|1
1655920510000|2022-06-22 17:55:10|39543.4|39523.4|39543.3|39523.3|39543.4|39523.4|39540.9|39520.9|0
1655920520000|2022-06-22 17:55:20|39543.4|39523.4|39541.3|39521.3|39548.1|39528.1|39540.8|39520.8|7
1655920530000|2022-06-22 17:55:30|39540.9|39520.9|39545.6|39525.6|39545.9|39525.9|39540.9|39520.9|1
1655920540000|2022-06-22 17:55:40|39543.3|39523.3|39545.8|39525.8|39545.8|39525.8|39540.9|39520.9|0
1655920550000|2022-06-22 17:55:50|39548.1|39528.1|39545.9|39525.9|39550.6|39530.6|39545.8|39525.8|0
1655920560000|2022-06-22 17:56:00|39548.3|39528.3|39543.3|39523.3|39548.3|39528.3|39543.3|39523.3|0
1655920570000|2022-06-22 17:56:10|39540.9|39520.9|39543.3|39523.3|39543.3|39523.3|39540.9|39520.9|0
1655920580000|2022-06-22 17:56:20|39545.8|39525.8|39540.6|39520.6|39548.1|39528.1|39540.6|39520.6|2
1655920590000|2022-06-22 17:56:30|39540.4|39520.4|39535.8|39515.8|39540.4|39520.4|39535.8|39515.8|2
1655920600000|2022-06-22 17:56:40|39538.1|39518.1|39545.6|39525.6|39545.6|39525.6|39535.8|39515.8|1
1655920610000|2022-06-22 17:56:50|39543.3|39523.3|39545.6|39525.6|39545.8|39525.8|39543.3|39523.3|0
1655920620000|2022-06-22 17:57:00|39545.4|39525.4|39530.6|39510.6|39545.4|39525.4|39530.6|39510.6|3
1655920630000|2022-06-22 17:57:10|39530.8|39510.8|39533.3|39513.3|39535.6|39515.6|39530.8|39510.8|0
1655920640000|2022-06-22 17:57:20|39535.8|39515.8|39535.8|39515.8|39535.8|39515.8|39535.8|39515.8|0
1655920650000|2022-06-22 17:57:30|39538.1|39518.1|39545.4|39525.4|39545.4|39525.4|39538.1|39518.1|1
1655920660000|2022-06-22 17:57:40|39543.1|39523.1|39543.1|39523.1|39545.4|39525.4|39543.1|39523.1|0
1655920670000|2022-06-22 17:57:50|39545.4|39525.4|39543.3|39523.3|39545.6|39525.6|39543.3|39523.3|2
1655920680000|2022-06-22 17:58:00|39540.9|39520.9|39543.1|39523.1|39543.1|39523.1|39538.4|39518.4|1
1655920690000|2022-06-22 17:58:10|39543.3|39523.3|39543.1|39523.1|39543.6|39523.6|39540.9|39520.9|0
1655920700000|2022-06-22 17:58:20|39540.8|39520.8|39540.9|39520.9|39543.3|39523.3|39540.6|39520.6|1
1655920710000|2022-06-22 17:58:30|39540.6|39520.6|39538.3|39518.3|39540.6|39520.6|39538.3|39518.3|0
1655920730000|2022-06-22 17:58:50|39540.8|39520.8|39540.6|39520.6|39540.9|39520.9|39540.6|39520.6|1
1655920740000|2022-06-22 17:59:00|39543.3|39523.3|39543.3|39523.3|39543.3|39523.3|39543.3|39523.3|2
1655920750000|2022-06-22 17:59:10|39545.6|39525.6|39545.8|39525.8|39545.9|39525.9|39545.6|39525.6|0
1655920760000|2022-06-22 17:59:20|39545.9|39525.9|39555.8|39535.8|39555.8|39535.8|39545.9|39525.9|5
1655920770000|2022-06-22 17:59:30|39558.1|39538.1|39555.8|39535.8|39560.6|39540.6|39555.8|39535.8|1
1655920780000|2022-06-22 17:59:40|39555.9|39535.9|39555.8|39535.8|39560.6|39540.6|39555.8|39535.8|1
1655920790000|2022-06-22 17:59:50|39558.1|39538.1|39558.1|39538.1|39558.1|39538.1|39558.1|39538.1|2
1655920800000|2022-06-22 18:00:00|39558.3|39538.3|39550.4|39530.4|39560.6|39540.6|39550.4|39530.4|12
1655920810000|2022-06-22 18:00:10|39540.8|39520.8|39540.8|39520.8|39540.8|39520.8|39540.8|39520.8|0
1655920820000|2022-06-22 18:00:20|39545.6|39525.6|39545.6|39525.6|39545.6|39525.6|39545.6|39525.6|2
1655920830000|2022-06-22 18:00:30|39545.4|39525.4|39540.8|39520.8|39545.6|39525.6|39540.8|39520.8|1
1655920840000|2022-06-22 18:00:40|39535.6|39515.6|39532.9|39512.9|39535.6|39515.6|39532.9|39512.9|1
1655920850000|2022-06-22 18:00:50|39530.6|39510.6|39528.3|39508.3|39530.6|39510.6|39528.3|39508.3|0
1655920860000|2022-06-22 18:01:00|39525.8|39505.8|39525.8|39505.8|39528.1|39508.1|39525.8|39505.8|1
1655920870000|2022-06-22 18:01:10|39528.1|39508.1|39528.1|39508.1|39528.1|39508.1|39525.8|39505.8|2
1655920880000|2022-06-22 18:01:20|||||||||2
1655920890000|2022-06-22 18:01:30|39528.3|39508.3|39525.8|39505.8|39528.3|39508.3|39525.8|39505.8|0
1655920900000|2022-06-22 18:01:40|39525.6|39505.6|39530.6|39510.6|39530.6|39510.6|39525.6|39505.6|1
1655920910000|2022-06-22 18:01:50|39530.8|39510.8|39530.8|39510.8|39530.8|39510.8|39530.8|39510.8|0
1655920920000|2022-06-22 18:02:00|||||||||2
1655920930000|2022-06-22 18:02:10|39533.1|39513.1|39538.1|39518.1|39538.1|39518.1|39533.1|39513.1|2
1655920940000|2022-06-22 18:02:20|39540.4|39520.4|39538.1|39518.1|39540.4|39520.4|39538.1|39518.1|3
1655920960000|2022-06-22 18:02:40|39538.3|39518.3|39538.3|39518.3|39538.3|39518.3|39538.3|39518.3|2
1655920980000|2022-06-22 18:03:00|39538.4|39518.4|39538.3|39518.3|39538.4|39518.4|39538.3|39518.3|0
1655921000000|2022-06-22 18:03:20|39538.1|39518.1|39538.3|39518.3|39538.3|39518.3|39538.1|39518.1|1
1655921010000|2022-06-22 18:03:30|39538.4|39518.4|39543.3|39523.3|39543.3|39523.3|39538.3|39518.3|12
1655921020000|2022-06-22 18:03:40|39543.4|39523.4|39535.9|39515.9|39543.4|39523.4|39535.9|39515.9|1
1655921030000|2022-06-22 18:03:50|39538.3|39518.3|39535.6|39515.6|39540.6|39520.6|39535.6|39515.6|1
1655921040000|2022-06-22 18:04:00|39535.8|39515.8|39540.6|39520.6|39540.6|39520.6|39535.8|39515.8|0
1655921050000|2022-06-22 18:04:10|39542.9|39522.9|39543.1|39523.1|39543.1|39523.1|39540.6|39520.6|5
1655921060000|2022-06-22 18:04:20|39545.4|39525.4|39545.9|39525.9|39545.9|39525.9|39545.4|39525.4|0
1655921070000|2022-06-22 18:04:30|39546.1|39526.1|39545.9|39525.9|39548.4|39528.4|39545.9|39525.9|0
1655921080000|2022-06-22 18:04:40|39546.1|39526.1|39543.3|39523.3|39548.4|39528.4|39538.4|39518.4|0
1655921100000|2022-06-22 18:05:00|39543.4|39523.4|39545.9|39525.9|39545.9|39525.9|39543.3|39523.3|0
1655921110000|2022-06-22 18:05:10|39545.8|39525.8|39545.6|39525.6|39545.8|39525.8|39545.6|39525.6|0
1655921120000|2022-06-22 18:05:20|39543.3|39523.3|39543.3|39523.3|39543.4|39523.4|39543.3|39523.3|3
1655921130000|2022-06-22 18:05:30|39540.9|39520.9|39541.3|39521.3|39541.3|39521.3|39540.9|39520.9|0
1655921140000|2022-06-22 18:05:40|39543.6|39523.6|39543.4|39523.4|39545.9|39525.9|39543.4|39523.4|2
1655921150000|2022-06-22 18:05:50|39541.1|39521.1|39541.1|39521.1|39543.4|39523.4|39541.1|39521.1|0
1655921160000|2022-06-22 18:06:00|39541.3|39521.3|39551.4|39531.4|39551.6|39531.6|39541.3|39521.3|14
1655921170000|2022-06-22 18:06:10|39556.1|39536.1|39555.9|39535.9|39558.4|39538.4|39555.9|39535.9|1
1655921180000|2022-06-22 18:06:20|39556.1|39536.1|39558.6|39538.6|39560.9|39540.9|39555.9|39535.9|1
1655921190000|2022-06-22 18:06:30|39560.9|39540.9|39560.9|39540.9|39560.9|39540.9|39560.9|39540.9|0
1655921210000|2022-06-22 18:06:50|39561.1|39541.1|39563.4|39543.4|39563.4|39543.4|39561.1|39541.1|1
1655921220000|2022-06-22 18:07:00|39563.6|39543.6|39581.3|39561.3|39588.4|39568.4|39563.6|39543.6|11
1655921230000|2022-06-22 18:07:10|39583.6|39563.6|39583.6|39563.6|39588.4|39568.4|39583.6|39563.6|1
1655921240000|2022-06-22 18:07:20|39585.9|39565.9|39581.3|39561.3|39585.9|39565.9|39581.1|39561.1|2
1655921260000|2022-06-22 18:07:40|39578.9|39558.9|39578.9|39558.9|39581.3|39561.3|39578.9|39558.9|1
1655921270000|2022-06-22 18:07:50|39581.3|39561.3|39578.8|39558.8|39581.3|39561.3|39578.8|39558.8|1
1655921280000|2022-06-22 18:08:00|39576.4|39556.4|39576.3|39556.3|39578.8|39558.8|39576.3|39556.3|0
1655921290000|2022-06-22 18:08:10|39581.1|39561.1|39581.1|39561.1|39581.1|39561.1|39581.1|39561.1|2
1655921300000|2022-06-22 18:08:20|39583.9|39563.9|39593.8|39573.8|39593.8|39573.8|39583.9|39563.9|4
1655921310000|2022-06-22 18:08:30|39593.6|39573.6|39591.1|39571.1|39596.1|39576.1|39591.1|39571.1|2
1655921320000|2022-06-22 18:08:40|39588.8|39568.8|39591.3|39571.3|39591.3|39571.3|39588.8|39568.8|2
1655921330000|2022-06-22 18:08:50|39593.8|39573.8|39596.1|39576.1|39596.1|39576.1|39593.8|39573.8|2
1655921340000|2022-06-22 18:09:00|39596.3|39576.3|39601.3|39581.3|39611.1|39591.1|39596.3|39576.3|24
1655921350000|2022-06-22 18:09:10|39598.9|39578.9|39598.9|39578.9|39601.3|39581.3|39598.9|39578.9|0
1655921360000|2022-06-22 18:09:20|39598.8|39578.8|39595.9|39575.9|39598.8|39578.8|39593.6|39573.6|3
1655921370000|2022-06-22 18:09:30|39596.1|39576.1|39596.3|39576.3|39596.3|39576.3|39595.9|39575.9|1
1655921380000|2022-06-22 18:09:40|39595.9|39575.9|39598.6|39578.6|39598.6|39578.6|39593.6|39573.6|0
1655921390000|2022-06-22 18:09:50|39600.9|39580.9|39601.3|39581.3|39601.3|39581.3|39600.9|39580.9|0
1655921400000|2022-06-22 18:10:00|39598.6|39578.6|39593.8|39573.8|39598.6|39578.6|39593.8|39573.8|1
1655921410000|2022-06-22 18:10:10|39593.6|39573.6|39591.4|39571.4|39593.6|39573.6|39590.9|39570.9|4
1655921420000|2022-06-22 18:10:20|39594.1|39574.1|39596.6|39576.6|39596.6|39576.6|39593.9|39573.9|1
1655921430000|2022-06-22 18:10:30|39598.9|39578.9|39596.6|39576.6|39599.1|39579.1|39596.3|39576.3|0
1655921440000|2022-06-22 18:10:40|39596.8|39576.8|39601.3|39581.3|39601.3|39581.3|39596.6|39576.6|3
1655921450000|2022-06-22 18:10:50|39603.6|39583.6|39601.3|39581.3|39603.8|39583.8|39601.3|39581.3|0
1655921460000|2022-06-22 18:11:00|39598.9|39578.9|39596.1|39576.1|39601.3|39581.3|39596.1|39576.1|0
1655921470000|2022-06-22 18:11:10|39593.6|39573.6|39588.6|39568.6|39593.6|39573.6|39588.6|39568.6|2
1655921480000|2022-06-22 18:11:20|39586.3|39566.3|39586.3|39566.3|39588.6|39568.6|39586.1|39566.1|1
1655921490000|2022-06-22 18:11:30|39586.1|39566.1|39588.6|39568.6|39591.1|39571.1|39586.1|39566.1|0
1655921500000|2022-06-22 18:11:40|39588.4|39568.4|39576.3|39556.3|39588.4|39568.4|39576.3|39556.3|9
1655921510000|2022-06-22 18:11:50|39578.6|39558.6|39578.6|39558.6|39578.6|39558.6|39578.6|39558.6|2
1655921520000|2022-06-22 18:12:00|39583.6|39563.6|39593.8|39573.8|39593.8|39573.8|39583.6|39563.6|1
1655921530000|2022-06-22 18:12:10|39593.6|39573.6|39593.6|39573.6|39596.3|39576.3|39591.3|39571.3|1
1655921540000|2022-06-22 18:12:20|39588.8|39568.8|39583.6|39563.6|39588.8|39568.8|39583.6|39563.6|13
1655921550000|2022-06-22 18:12:30|39581.1|39561.1|39578.6|39558.6|39581.1|39561.1|39576.3|39556.3|6
1655921560000|2022-06-22 18:12:40|39581.1|39561.1|39583.4|39563.4|39583.6|39563.6|39581.1|39561.1|1
1655921570000|2022-06-22 18:12:50|39583.6|39563.6|39583.6|39563.6|39583.9|39563.9|39583.6|39563.6|0
1655921580000|2022-06-22 18:13:00|39583.9|39563.9|39585.9|39565.9|39586.3|39566.3|39583.9|39563.9|1
1655921610000|2022-06-22 18:13:30|39586.1|39566.1|39581.1|39561.1|39586.1|39566.1|39581.1|39561.1|1
1655921630000|2022-06-22 18:13:50|39578.6|39558.6|39575.9|39555.9|39578.6|39558.6|39575.9|39555.9|0
1655921640000|2022-06-22 18:14:00|39578.6|39558.6|39578.8|39558.8|39578.8|39558.8|39578.6|39558.6|0
1655921650000|2022-06-22 18:14:10|39581.1|39561.1|39583.6|39563.6|39583.6|39563.6|39578.6|39558.6|0
1655921660000|2022-06-22 18:14:20|39583.8|39563.8|39583.8|39563.8|39586.1|39566.1|39583.8|39563.8|0
1655921670000|2022-06-22 18:14:30|39586.1|39566.1|39583.4|39563.4|39586.1|39566.1|39581.1|39561.1|6
1655921680000|2022-06-22 18:14:40|39581.1|39561.1|39578.6|39558.6|39581.1|39561.1|39578.6|39558.6|2
1655921690000|2022-06-22 18:14:50|39580.9|39560.9|39578.6|39558.6|39580.9|39560.9|39578.6|39558.6|10
1655921700000|2022-06-22 18:15:00|39580.9|39560.9|39573.6|39553.6|39581.3|39561.3|39573.6|39553.6|3
1655921710000|2022-06-22 18:15:10|39575.9|39555.9|39578.6|39558.6|39578.6|39558.6|39570.9|39550.9|0
1655921720000|2022-06-22 18:15:20|39576.1|39556.1|39576.1|39556.1|39576.1|39556.1|39576.1|39556.1|0
1655921730000|2022-06-22 18:15:30|39576.3|39556.3|39581.1|39561.1|39585.9|39565.9|39576.3|39556.3|0
1655921740000|2022-06-22 18:15:40|39581.3|39561.3|39585.9|39565.9|39585.9|39565.9|39581.3|39561.3|0
1655921750000|2022-06-22 18:15:50|39583.6|39563.6|39578.6|39558.6|39583.6|39563.6|39578.6|39558.6|2
1655921770000|2022-06-22 18:16:10|39580.9|39560.9|39576.1|39556.1|39580.9|39560.9|39576.1|39556.1|1
1655921780000|2022-06-22 18:16:20|39575.9|39555.9|39580.9|39560.9|39580.9|39560.9|39575.9|39555.9|1
1655921790000|2022-06-22 18:16:30|39581.1|39561.1|39583.6|39563.6|39583.6|39563.6|39581.1|39561.1|0
1655921810000|2022-06-22 18:16:50|39581.3|39561.3|39581.1|39561.1|39583.6|39563.6|39581.1|39561.1|1
1655921820000|2022-06-22 18:17:00|39581.3|39561.3|39580.9|39560.9|39583.6|39563.6|39580.9|39560.9|2
1655921830000|2022-06-22 18:17:10|39583.6|39563.6|39581.1|39561.1|39583.6|39563.6|39580.9|39560.9|2
1655921840000|2022-06-22 18:17:20|39578.6|39558.6|39581.1|39561.1|39583.6|39563.6|39578.6|39558.6|0
1655921850000|2022-06-22 18:17:30|39581.3|39561.3|39583.6|39563.6|39583.6|39563.6|39581.3|39561.3|0
1655921860000|2022-06-22 18:17:40|39581.1|39561.1|39581.3|39561.3|39583.6|39563.6|39581.1|39561.1|0
1655921870000|2022-06-22 18:17:50|39583.4|39563.4|39583.4|39563.4|39583.6|39563.6|39581.1|39561.1|0
1655921880000|2022-06-22 18:18:00|39581.1|39561.1|39583.6|39563.6|39586.1|39566.1|39581.1|39561.1|4
1655921890000|2022-06-22 18:18:10|39583.4|39563.4|39581.1|39561.1|39583.6|39563.6|39581.1|39561.1|0
1655921900000|2022-06-22 18:18:20|39581.3|39561.3|39581.3|39561.3|39581.3|39561.3|39581.1|39561.1|0
1655921910000|2022-06-22 18:18:30|39581.5|39561.5|39586.1|39566.1|39586.1|39566.1|39581.5|39561.5|5
1655921920000|2022-06-22 18:18:40|39581.1|39561.1|39581.1|39561.1|39581.1|39561.1|39581.1|39561.1|1
1655921930000|2022-06-22 18:18:50|||||||||1
1655921940000|2022-06-22 18:19:00|39580.9|39560.9|39576.3|39556.3|39580.9|39560.9|39573.6|39553.6|0
1655921950000|2022-06-22 18:19:10|39578.6|39558.6|39576.1|39556.1|39578.6|39558.6|39576.1|39556.1|0
1655921960000|2022-06-22 18:19:20|39576.3|39556.3|39576.1|39556.1|39580.9|39560.9|39576.1|39556.1|9
1655921970000|2022-06-22 18:19:30|39575.9|39555.9|39568.6|39548.6|39575.9|39555.9|39566.3|39546.3|2
1655921980000|2022-06-22 18:19:40|39566.3|39546.3|39561.3|39541.3|39566.3|39546.3|39561.3|39541.3|2
1655921990000|2022-06-22 18:19:50|39563.6|39543.6|39563.6|39543.6|39563.6|39543.6|39558.6|39538.6|0
1655922000000|2022-06-22 18:20:00|39563.8|39543.8|39566.3|39546.3|39568.6|39548.6|39563.8|39543.8|2
1655922010000|2022-06-22 18:20:10|39568.6|39548.6|39568.6|39548.6|39568.6|39548.6|39568.6|39548.6|0
1655922020000|2022-06-22 18:20:20|39568.8|39548.8|39570.9|39550.9|39570.9|39550.9|39568.6|39548.6|0
1655922030000|2022-06-22 18:20:30|39571.3|39551.3|39573.8|39553.8|39573.8|39553.8|39571.3|39551.3|23
1655922040000|2022-06-22 18:20:40|39576.1|39556.1|39578.6|39558.6|39578.6|39558.6|39576.1|39556.1|0
1655922050000|2022-06-22 18:20:50|39578.8|39558.8|39576.3|39556.3|39578.8|39558.8|39576.3|39556.3|0
1655922060000|2022-06-22 18:21:00|39576.1|39556.1|39576.1|39556.1|39576.1|39556.1|39576.1|39556.1|0
1655922070000|2022-06-22 18:21:10|39575.9|39555.9|39571.3|39551.3|39575.9|39555.9|39571.3|39551.3|3
1655922080000|2022-06-22 18:21:20|39571.1|39551.1|39571.3|39551.3|39571.3|39551.3|39571.1|39551.1|1
1655922090000|2022-06-22 18:21:30|39570.9|39550.9|39558.6|39538.6|39570.9|39550.9|39558.6|39538.6|2
1655922100000|2022-06-22 18:21:40|39555.9|39535.9|39551.3|39531.3|39555.9|39535.9|39548.6|39528.6|4
1655922110000|2022-06-22 18:21:50|39553.6|39533.6|39555.9|39535.9|39556.1|39536.1|39553.6|39533.6|0
1655922120000|2022-06-22 18:22:00|39553.6|39533.6|39558.6|39538.6|39558.6|39538.6|39553.6|39533.6|1
1655922130000|2022-06-22 18:22:10|39553.8|39533.8|39553.8|39533.8|39556.3|39536.3|39553.8|39533.8|0
1655922140000|2022-06-22 18:22:20|39556.1|39536.1|39548.8|39528.8|39556.3|39536.3|39548.8|39528.8|1
1655922150000|2022-06-22 18:22:30|39549|39529|39553.6|39533.6|39553.6|39533.6|39549|39529|1
1655922160000|2022-06-22 18:22:40|39556.1|39536.1|39553.6|39533.6|39556.3|39536.3|39553.6|39533.6|7
1655922170000|2022-06-22 18:22:50|39555.9|39535.9|39551.3|39531.3|39555.9|39535.9|39551.3|39531.3|0
1655922180000|2022-06-22 18:23:00|39553.6|39533.6|39556.3|39536.3|39556.3|39536.3|39553.6|39533.6|0
1655922190000|2022-06-22 18:23:10|39558.8|39538.8|39566.3|39546.3|39566.3|39546.3|39558.8|39538.8|3
1655922200000|2022-06-22 18:23:20|39566.1|39546.1|39560.9|39540.9|39566.1|39546.1|39560.9|39540.9|3
1655922230000|2022-06-22 18:23:50|39563.6|39543.6|39560.9|39540.9|39563.6|39543.6|39560.9|39540.9|1
1655922240000|2022-06-22 18:24:00|39560.8|39540.8|39558.4|39538.4|39560.8|39540.8|39558.4|39538.4|1
1655922250000|2022-06-22 18:24:10|39558.3|39538.3|39555.6|39535.6|39558.3|39538.3|39555.6|39535.6|2
1655922260000|2022-06-22 18:24:20|39555.8|39535.8|39555.9|39535.9|39555.9|39535.9|39555.8|39535.8|3
1655922270000|2022-06-22 18:24:30|39553.6|39533.6|39558.4|39538.4|39558.4|39538.4|39553.6|39533.6|5
1655922280000|2022-06-22 18:24:40|39556.1|39536.1|39558.6|39538.6|39558.6|39538.6|39556.1|39536.1|1
1655922290000|2022-06-22 18:24:50|39558.4|39538.4|39561.1|39541.1|39561.1|39541.1|39556.1|39536.1|0
1655922300000|2022-06-22 18:25:00|39560.9|39540.9|39558.6|39538.6|39560.9|39540.9|39556.1|39536.1|0
1655922310000|2022-06-22 18:25:10|39558.4|39538.4|39560.9|39540.9|39561.1|39541.1|39558.4|39538.4|0
1655922320000|2022-06-22 18:25:20|39558.6|39538.6|39558.6|39538.6|39558.6|39538.6|39556.1|39536.1|3
1655922330000|2022-06-22 18:25:30|39563.6|39543.6|39563.6|39543.6|39563.6|39543.6|39563.6|39543.6|22
1655922340000|2022-06-22 18:25:40|39565.9|39545.9|39563.4|39543.4|39565.9|39545.9|39563.4|39543.4|3
1655922350000|2022-06-22 18:25:50|39563.3|39543.3|39563.3|39543.3|39563.3|39543.3|39563.3|39543.3|0
1655922360000|2022-06-22 18:26:00|39563.1|39543.1|39553.3|39533.3|39563.1|39543.1|39550.9|39530.9|1
1655922370000|2022-06-22 18:26:10|39551|39531|39550.6|39530.6|39555.6|39535.6|39547.9|39527.9|31
1655922380000|2022-06-22 18:26:20|39550.4|39530.4|39547.9|39527.9|39550.6|39530.6|39547.9|39527.9|2
1655922390000|2022-06-22 18:26:30|39547.8|39527.8|39540.4|39520.4|39547.8|39527.8|39540.4|39520.4|0
1655922400000|2022-06-22 18:26:40|39540.6|39520.6|39540.8|39520.8|39545.8|39525.8|39540.6|39520.6|5
1655922410000|2022-06-22 18:26:50|39540.6|39520.6|39538.1|39518.1|39540.6|39520.6|39538.1|39518.1|0
1655922420000|2022-06-22 18:27:00|39537.9|39517.9|39531|39511|39537.9|39517.9|39531|39511|3
1655922430000|2022-06-22 18:27:10|39528.3|39508.3|39528.3|39508.3|39530.6|39510.6|39528.3|39508.3|0
1655922440000|2022-06-22 18:27:20|39533.3|39513.3|39528.3|39508.3|39533.3|39513.3|39528.3|39508.3|0
1655922450000|2022-06-22 18:27:30|39528.5|39508.5|39528.3|39508.3|39528.5|39508.5|39526|39506|1
1655922460000|2022-06-22 18:27:40|39526|39506|39525.8|39505.8|39526|39506|39525.8|39505.8|0
1655922470000|2022-06-22 18:27:50|39530.8|39510.8|39530.8|39510.8|39530.8|39510.8|39528.3|39508.3|2
1655922480000|2022-06-22 18:28:00|39531|39511|39528.5|39508.5|39533.3|39513.3|39528.5|39508.5|2
1655922490000|2022-06-22 18:28:10|39526|39506|39523.1|39503.1|39526|39506|39518.3|39498.3|9
1655922500000|2022-06-22 18:28:20|39520.8|39500.8|39518.3|39498.3|39520.8|39500.8|39518.3|39498.3|0
1655922510000|2022-06-22 18:28:30|39518.6|39498.6|39518.3|39498.3|39523.3|39503.3|39518.3|39498.3|0
1655922520000|2022-06-22 18:28:40|39521|39501|39518.3|39498.3|39523.3|39503.3|39518.3|39498.3|2
1655922530000|2022-06-22 18:28:50|39520.6|39500.6|39518.3|39498.3|39523.3|39503.3|39518.3|39498.3|2
1655922540000|2022-06-22 18:29:00|39516|39496|39516|39496|39518.1|39498.1|39515.8|39495.8|1
1655922550000|2022-06-22 18:29:10|39515.8|39495.8|39516|39496|39516|39496|39515.8|39495.8|0
1655922560000|2022-06-22 18:29:20|39513.3|39493.3|39513.1|39493.1|39515.8|39495.8|39513.1|39493.1|3
1655922570000|2022-06-22 18:29:30|39510.8|39490.8|39508.3|39488.3|39510.8|39490.8|39508.3|39488.3|1
1655922580000|2022-06-22 18:29:40|39508.5|39488.5|39506|39486|39508.5|39488.5|39506|39486|0
1655922590000|2022-06-22 18:29:50|39508.3|39488.3|39508.3|39488.3|39508.3|39488.3|39505.8|39485.8|2
1655922600000|2022-06-22 18:30:00|39508.1|39488.1|39508.3|39488.3|39508.3|39488.3|39505.6|39485.6|2
1655922610000|2022-06-22 18:30:10|39507.9|39487.9|39507.9|39487.9|39508.3|39488.3|39505.6|39485.6|0
1655922620000|2022-06-22 18:30:20|39508.3|39488.3|39508.3|39488.3|39508.3|39488.3|39508.3|39488.3|1
1655922630000|2022-06-22 18:30:30|39510.6|39490.6|39510.6|39490.6|39512.9|39492.9|39510.6|39490.6|0
1655922640000|2022-06-22 18:30:40|39512.9|39492.9|39516|39496|39516|39496|39512.9|39492.9|0
1655922650000|2022-06-22 18:30:50|39515.8|39495.8|39516|39496|39518.3|39498.3|39515.8|39495.8|4
1655922660000|2022-06-22 18:31:00|39518.3|39498.3|39516|39496|39518.3|39498.3|39513.5|39493.5|22
1655922670000|2022-06-22 18:31:10|39518.6|39498.6|39521|39501|39521|39501|39518.6|39498.6|2
1655922680000|2022-06-22 18:31:20|39523.3|39503.3|39521|39501|39523.3|39503.3|39518.6|39498.6|5
1655922690000|2022-06-22 18:31:30|39518.6|39498.6|39518.5|39498.5|39518.6|39498.6|39518.5|39498.5|0
1655922720000|2022-06-22 18:32:00|39513.8|39493.8|39511|39491|39513.8|39493.8|39510.8|39490.8|2
1655922730000|2022-06-22 18:32:10|39508.6|39488.6|39506|39486|39508.6|39488.6|39505.8|39485.8|0
1655922740000|2022-06-22 18:32:20|39505.8|39485.8|39501|39481|39506|39486|39501|39481|5
1655922750000|2022-06-22 18:32:30|39501.1|39481.1|39503.5|39483.5|39503.6|39483.6|39501.1|39481.1|0
1655922760000|2022-06-22 18:32:40|39503.6|39483.6|39503.6|39483.6|39503.6|39483.6|39503.6|39483.6|0
1655922770000|2022-06-22 18:32:50|39503.5|39483.5|39503.6|39483.6|39503.6|39483.6|39503.5|39483.5|0
1655922780000|2022-06-22 18:33:00|39503.8|39483.8|39503.6|39483.6|39503.8|39483.8|39503.6|39483.6|0
1655922800000|2022-06-22 18:33:20|39503.5|39483.5|39503.6|39483.6|39503.6|39483.6|39503.5|39483.5|0
1655922810000|2022-06-22 18:33:30|39503.5|39483.5|39503.5|39483.5|39503.5|39483.5|39503.5|39483.5|0
1655922840000|2022-06-22 18:34:00|||||||||2
1655922850000|2022-06-22 18:34:10|39501.1|39481.1|39501.1|39481.1|39501.1|39481.1|39501.1|39481.1|0
1655922860000|2022-06-22 18:34:20|39501|39481|39498.6|39478.6|39501|39481|39498.6|39478.6|2
1655922870000|2022-06-22 18:34:30|39498.5|39478.5|39491.3|39471.3|39498.5|39478.5|39488.6|39468.6|3
1655922880000|2022-06-22 18:34:40|39491.5|39471.5|39491.1|39471.1|39491.5|39471.5|39491.1|39471.1|2
1655922890000|2022-06-22 18:34:50|39491.3|39471.3|39491.3|39471.3|39491.3|39471.3|39491.3|39471.3|0
1655922900000|2022-06-22 18:35:00|||||||||1
1655922910000|2022-06-22 18:35:10|39494|39474|39494|39474|39494.1|39474.1|39494|39474|4
1655922920000|2022-06-22 18:35:20|39494.1|39474.1|39494|39474|39494.1|39474.1|39494|39474|0
1655922930000|2022-06-22 18:35:30|39494.1|39474.1|39496.6|39476.6|39496.6|39476.6|39494.1|39474.1|0
1655922950000|2022-06-22 18:35:50|39504|39484|39504|39484|39504|39484|39504|39484|4
1655922960000|2022-06-22 18:36:00|39504.1|39484.1|39504|39484|39504.1|39484.1|39504|39484|2
1655922970000|2022-06-22 18:36:10|39503.8|39483.8|39501|39481|39506.3|39486.3|39501|39481|0
1655922980000|2022-06-22 18:36:20|39498.6|39478.6|39501.1|39481.1|39501.1|39481.1|39498.6|39478.6|0
1655922990000|2022-06-22 18:36:30|39503.5|39483.5|39503.5|39483.5|39503.5|39483.5|39501.1|39481.1|0
1655923000000|2022-06-22 18:36:40|39501.1|39481.1|39503.6|39483.6|39503.6|39483.6|39501.1|39481.1|0
1655923010000|2022-06-22 18:36:50|39501.3|39481.3|39501.3|39481.3|39501.3|39481.3|39501.3|39481.3|1
1655923020000|2022-06-22 18:37:00|39498.6|39478.6|39491.3|39471.3|39498.6|39478.6|39491.1|39471.1|102
1655923030000|2022-06-22 18:37:10|39491.1|39471.1|39488.6|39468.6|39491.1|39471.1|39488.6|39468.6|0
1655923040000|2022-06-22 18:37:20|39488.8|39468.8|39498.6|39478.6|39498.6|39478.6|39488.8|39468.8|3
1655923050000|2022-06-22 18:37:30|39498.5|39478.5|39501.3|39481.3|39501.3|39481.3|39498.5|39478.5|2
1655923060000|2022-06-22 18:37:40|39501.1|39481.1|39484.3|39464.3|39501.3|39481.3|39484.3|39464.3|31
1655923070000|2022-06-22 18:37:50|39489.1|39469.1|39481.6|39461.6|39489.1|39469.1|39481.6|39461.6|1
1655923080000|2022-06-22 18:38:00|39484|39464|39481.6|39461.6|39484.1|39464.1|39481.6|39461.6|0
1655923090000|2022-06-22 18:38:10|||||||||2
1655923100000|2022-06-22 18:38:20|39481.8|39461.8|39491.6|39471.6|39491.6|39471.6|39481.8|39461.8|4
1655923110000|2022-06-22 18:38:30|39494|39474|39491.5|39471.5|39494|39474|39489|39469|2
1655923120000|2022-06-22 18:38:40|39491.3|39471.3|39481.8|39461.8|39491.3|39471.3|39481.8|39461.8|0
1655923130000|2022-06-22 18:38:50|39482|39462|39481.6|39461.6|39482|39462|39481.6|39461.6|11
1655923140000|2022-06-22 18:39:00|39481.5|39461.5|39481.6|39461.6|39481.6|39461.6|39481.5|39461.5|0
1655923150000|2022-06-22 18:39:10|39486.3|39466.3|39486.3|39466.3|39486.5|39466.5|39486.3|39466.3|3
1655923160000|2022-06-22 18:39:20|39486.5|39466.5|39484|39464|39486.5|39466.5|39481.6|39461.6|1
1655923170000|2022-06-22 18:39:30|39481.6|39461.6|39481.6|39461.6|39481.6|39461.6|39481.5|39461.5|1
1655923180000|2022-06-22 18:39:40|39481.5|39461.5|39481.5|39461.5|39481.6|39461.6|39481.5|39461.5|0
1655923190000|2022-06-22 18:39:50|39481.6|39461.6|39481.5|39461.5|39481.6|39461.6|39481.5|39461.5|0
1655923210000|2022-06-22 18:40:10|39481.6|39461.6|39484|39464|39484|39464|39481.6|39461.6|2
1655923230000|2022-06-22 18:40:30|39481.5|39461.5|39481.5|39461.5|39481.6|39461.6|39481.5|39461.5|2
1655923240000|2022-06-22 18:40:40|39481.6|39461.6|39481.5|39461.5|39481.6|39461.6|39481.5|39461.5|1
1655923250000|2022-06-22 18:40:50|39481.6|39461.6|39479.1|39459.1|39484.1|39464.1|39479.1|39459.1|5
1655923260000|2022-06-22 18:41:00|||||||||2
1655923270000|2022-06-22 18:41:10|39476.6|39456.6|39476.6|39456.6|39476.6|39456.6|39474.1|39454.1|6
1655923280000|2022-06-22 18:41:20|39476.8|39456.8|39479.1|39459.1|39481.5|39461.5|39476.6|39456.6|4
1655923290000|2022-06-22 18:41:30|39481.5|39461.5|39481.5|39461.5|39481.5|39461.5|39479|39459|4
1655923300000|2022-06-22 18:41:40|39479.1|39459.1|39484|39464|39484|39464|39479.1|39459.1|4
1655923310000|2022-06-22 18:41:50|39488.8|39468.8|39488.8|39468.8|39491.1|39471.1|39488.8|39468.8|6
1655923320000|2022-06-22 18:42:00|39489|39469|39491.5|39471.5|39491.5|39471.5|39489|39469|3
1655923330000|2022-06-22 18:42:10|39493.8|39473.8|39491.3|39471.3|39493.8|39473.8|39491.3|39471.3|1
1655923340000|2022-06-22 18:42:20|39489|39469|39489|39469|39489|39469|39489|39469|3
1655923350000|2022-06-22 18:42:30|39491.3|39471.3|39491.3|39471.3|39491.3|39471.3|39491.3|39471.3|3
1655923360000|2022-06-22 18:42:40|39489|39469|39491.3|39471.3|39491.3|39471.3|39488.8|39468.8|1
1655923370000|2022-06-22 18:42:50|39489|39469|39486.5|39466.5|39491.3|39471.3|39486.5|39466.5|6
1655923380000|2022-06-22 18:43:00|39488.8|39468.8|39488.3|39468.3|39488.8|39468.8|39483.6|39463.6|15
1655923390000|2022-06-22 18:43:10|39488.5|39468.5|39488.6|39468.6|39488.6|39468.6|39488.5|39468.5|10
1655923400000|2022-06-22 18:43:20|39488.5|39468.5|39488.1|39468.1|39490.6|39470.6|39488.1|39468.1|0
1655923410000|2022-06-22 18:43:30|39490.6|39470.6|39493.3|39473.3|39493.3|39473.3|39490.6|39470.6|7
1655923420000|2022-06-22 18:43:40|39493.5|39473.5|39493.3|39473.3|39493.5|39473.5|39493.3|39473.3|0
1655923430000|2022-06-22 18:43:50|39493.5|39473.5|39493.1|39473.1|39493.5|39473.5|39490.8|39470.8|0
1655923440000|2022-06-22 18:44:00|39491|39471|39493.5|39473.5|39493.5|39473.5|39491|39471|0
1655923450000|2022-06-22 18:44:10|39496|39476|39493.3|39473.3|39496|39476|39493.3|39473.3|4
1655923460000|2022-06-22 18:44:20|39493.5|39473.5|39496|39476|39496|39476|39493.5|39473.5|0
1655923470000|2022-06-22 18:44:30|39493.5|39473.5|39496|39476|39496|39476|39493.5|39473.5|0
1655923480000|2022-06-22 18:44:40|39495.6|39475.6|39493.3|39473.3|39495.6|39475.6|39493.3|39473.3|3
1655923490000|2022-06-22 18:44:50|39501.1|39481.1|39501.1|39481.1|39501.1|39481.1|39501.1|39481.1|9
1655923500000|2022-06-22 18:45:00|||||||||6
1655923510000|2022-06-22 18:45:10|39501.3|39481.3|39503.5|39483.5|39506|39486|39501.3|39481.3|0
1655923520000|2022-06-22 18:45:20|39506|39486|39506|39486|39506.1|39486.1|39506|39486|0
1655923530000|2022-06-22 18:45:30|39506.1|39486.1|39506.1|39486.1|39506.1|39486.1|39506|39486|0
1655923540000|2022-06-22 18:45:40|39506|39486|39506.1|39486.1|39506.1|39486.1|39506|39486|0
1655923550000|2022-06-22 18:45:50|39508.5|39488.5|39508.5|39488.5|39508.5|39488.5|39508.5|39488.5|4
1655923560000|2022-06-22 18:46:00|39508.6|39488.6|39508.6|39488.6|39508.6|39488.6|39508.6|39488.6|1
1655923580000|2022-06-22 18:46:20|39513.3|39493.3|39513.3|39493.3|39513.3|39493.3|39513.3|39493.3|0
1655923600000|2022-06-22 18:46:40|39513.1|39493.1|39513.1|39493.1|39513.3|39493.3|39513.1|39493.1|1
1655923610000|2022-06-22 18:46:50|39513.3|39493.3|39513.1|39493.1|39513.3|39493.3|39513.1|39493.1|0
1655923620000|2022-06-22 18:47:00|39513|39493|39513.1|39493.1|39513.1|39493.1|39513|39493|1
1655923640000|2022-06-22 18:47:20|39513|39493|39513|39493|39513.1|39493.1|39513|39493|0
1655923650000|2022-06-22 18:47:30|39513.1|39493.1|39513|39493|39513.1|39493.1|39513|39493|0
1655923660000|2022-06-22 18:47:40|39508.3|39488.3|39506|39486|39508.3|39488.3|39506|39486|0
1655923670000|2022-06-22 18:47:50|||||||||9
1655923680000|2022-06-22 18:48:00|||||||||5
1655923710000|2022-06-22 18:48:30|||||||||3
1655923720000|2022-06-22 18:48:40|39506.1|39486.1|39503.8|39483.8|39506.1|39486.1|39503.6|39483.6|2
1655923730000|2022-06-22 18:48:50|39506|39486|39506|39486|39506|39486|39503.6|39483.6|1
1655923740000|2022-06-22 18:49:00|39503.6|39483.6|39498.1|39478.1|39503.6|39483.6|39498.1|39478.1|6
1655923760000|2022-06-22 18:49:20|39500.6|39480.6|39498.1|39478.1|39503.1|39483.1|39498.1|39478.1|1
1655923780000|2022-06-22 18:49:40|||||||||1
1655923790000|2022-06-22 18:49:50|39500.5|39480.5|39498|39478|39500.5|39480.5|39498|39478|5
1655923800000|2022-06-22 18:50:00|39498.1|39478.1|39498.1|39478.1|39502.8|39482.8|39498.1|39478.1|5
1655923810000|2022-06-22 18:50:10|39502.8|39482.8|39498.1|39478.1|39502.8|39482.8|39498.1|39478.1|1
1655923820000|2022-06-22 18:50:20|39500.6|39480.6|39498.1|39478.1|39500.6|39480.6|39498.1|39478.1|0
1655923830000|2022-06-22 18:50:30|39500.5|39480.5|39498.1|39478.1|39500.5|39480.5|39498|39478|1
1655923840000|2022-06-22 18:50:40|39498|39478|39497.8|39477.8|39500.3|39480.3|39497.8|39477.8|1
1655923850000|2022-06-22 18:50:50|39498.1|39478.1|39500.3|39480.3|39500.3|39480.3|39497.8|39477.8|10
1655923860000|2022-06-22 18:51:00|39500.5|39480.5|39497.6|39477.6|39500.5|39480.5|39497.6|39477.6|1
1655923870000|2022-06-22 18:51:10|39495.3|39475.3|39493|39473|39497.6|39477.6|39493|39473|2
1655923880000|2022-06-22 18:51:20|39495.5|39475.5|39495.6|39475.6|39495.6|39475.6|39493|39473|1
1655923890000|2022-06-22 18:51:30|39495.5|39475.5|39495.3|39475.3|39495.6|39475.6|39493.1|39473.1|0
1655923900000|2022-06-22 18:51:40|39495.5|39475.5|39495.5|39475.5|39495.5|39475.5|39495.3|39475.3|0
1655923910000|2022-06-22 18:51:50|39495.3|39475.3|39493|39473|39495.3|39475.3|39490.6|39470.6|0
1655923920000|2022-06-22 18:52:00|39492.8|39472.8|39493.1|39473.1|39493.1|39473.1|39490.5|39470.5|1
1655923930000|2022-06-22 18:52:10|39493|39473|39493.1|39473.1|39493.1|39473.1|39493|39473|0
1655923940000|2022-06-22 18:52:20|39493|39473|39488.3|39468.3|39493|39473|39488.3|39468.3|1
1655923950000|2022-06-22 18:52:30|39488.1|39468.1|39483.3|39463.3|39488.1|39468.1|39483.3|39463.3|1
1655923960000|2022-06-22 18:52:40|39480.8|39460.8|39480.6|39460.6|39480.8|39460.8|39480.6|39460.6|0
1655923970000|2022-06-22 18:52:50|39478.3|39458.3|39481|39461|39481|39461|39478.3|39458.3|0
1655923980000|2022-06-22 18:53:00|39478.3|39458.3|39478.3|39458.3|39478.3|39458.3|39478.3|39458.3|0
1655923990000|2022-06-22 18:53:10|39476|39456|39478.8|39458.8|39478.8|39458.8|39476|39456|3
1655924000000|2022-06-22 18:53:20|39478.6|39458.6|39478.8|39458.8|39478.8|39458.8|39478.6|39458.6|0
1655924010000|2022-06-22 18:53:30|39478.6|39458.6|39478.8|39458.8|39478.8|39458.8|39478.6|39458.6|0
1655924030000|2022-06-22 18:53:50|39478.6|39458.6|39481.3|39461.3|39481.3|39461.3|39476.3|39456.3|8
1655924040000|2022-06-22 18:54:00|39483.5|39463.5|39481|39461|39483.5|39463.5|39481|39461|3
1655924050000|2022-06-22 18:54:10|39478.6|39458.6|39476.1|39456.1|39478.6|39458.6|39476.1|39456.1|1
1655924060000|2022-06-22 18:54:20|39473.8|39453.8|39473.8|39453.8|39473.8|39453.8|39473.8|39453.8|0
1655924070000|2022-06-22 18:54:30|39476.1|39456.1|39476.1|39456.1|39476.3|39456.3|39476|39456|5
1655924080000|2022-06-22 18:54:40|39476.3|39456.3|39473.6|39453.6|39476.3|39456.3|39471.3|39451.3|0
1655924090000|2022-06-22 18:54:50|39473.8|39453.8|39473.6|39453.6|39476|39456|39473.6|39453.6|0
1655924100000|2022-06-22 18:55:00|39473.8|39453.8|39473.6|39453.6|39476.1|39456.1|39473.6|39453.6|0
1655924110000|2022-06-22 18:55:10|39473.8|39453.8|39476.3|39456.3|39476.3|39456.3|39473.6|39453.6|5
1655924130000|2022-06-22 18:55:30|39478.8|39458.8|39478.8|39458.8|39478.8|39458.8|39476.3|39456.3|0
1655924140000|2022-06-22 18:55:40|39476.5|39456.5|39481.1|39461.1|39481.1|39461.1|39476.3|39456.3|1
1655924150000|2022-06-22 18:55:50|39481|39461|39481.3|39461.3|39481.3|39461.3|39481|39461|5
1655924160000|2022-06-22 18:56:00|39483.6|39463.6|39483.6|39463.6|39486.1|39466.1|39483.6|39463.6|3
1655924180000|2022-06-22 18:56:20|39483.3|39463.3|39483.3|39463.3|39483.5|39463.5|39481|39461|11
1655924190000|2022-06-22 18:56:30|39480.8|39460.8|39480.8|39460.8|39480.8|39460.8|39480.8|39460.8|0
1655924200000|2022-06-22 18:56:40|39478.5|39458.5|39478.5|39458.5|39478.6|39458.6|39476|39456|5
1655924210000|2022-06-22 18:56:50|39476|39456|39478.5|39458.5|39478.6|39458.6|39476|39456|0
1655924220000|2022-06-22 18:57:00|39478.6|39458.6|39478.6|39458.6|39478.6|39458.6|39478.5|39458.5|1
1655924230000|2022-06-22 18:57:10|39478.8|39458.8|39478.6|39458.6|39481|39461|39478.6|39458.6|0
1655924240000|2022-06-22 18:57:20|39478.5|39458.5|39478.3|39458.3|39480.8|39460.8|39478.3|39458.3|6
1655924250000|2022-06-22 18:57:30|39478.5|39458.5|39478.6|39458.6|39481|39461|39478.3|39458.3|3
1655924260000|2022-06-22 18:57:40|39478.5|39458.5|39476.1|39456.1|39478.6|39458.6|39476|39456|1
1655924270000|2022-06-22 18:57:50|39478.5|39458.5|39476.1|39456.1|39478.6|39458.6|39476|39456|0
1655924290000|2022-06-22 18:58:10|39476|39456|39476|39456|39476|39456|39476|39456|4
1655924300000|2022-06-22 18:58:20|39473.1|39453.1|39473.3|39453.3|39473.3|39453.3|39473|39453|5
1655924310000|2022-06-22 18:58:30|39471|39451|39476|39456|39476|39456|39471|39451|11
1655924320000|2022-06-22 18:58:40|39475.8|39455.8|39478.3|39458.3|39478.3|39458.3|39475.8|39455.8|0
1655924330000|2022-06-22 18:58:50|39478.1|39458.1|39478.3|39458.3|39478.3|39458.3|39478.1|39458.1|0
1655924340000|2022-06-22 18:59:00|39478.1|39458.1|39478.1|39458.1|39480.6|39460.6|39478.1|39458.1|0
1655924350000|2022-06-22 18:59:10|39478.3|39458.3|39480.6|39460.6|39480.6|39460.6|39478.1|39458.1|0
1655924360000|2022-06-22 18:59:20|39480.5|39460.5|39481|39461|39481|39461|39480.5|39460.5|1
1655924370000|2022-06-22 18:59:30|39480.8|39460.8|39485.8|39465.8|39485.8|39465.8|39480.8|39460.8|11
1655924380000|2022-06-22 18:59:40|39488.1|39468.1|39490.6|39470.6|39490.6|39470.6|39485.8|39465.8|0
1655924390000|2022-06-22 18:59:50|39488.3|39468.3|39490.6|39470.6|39490.8|39470.8|39485.8|39465.8|1
1655924400000|2022-06-22 19:00:00|39488.3|39468.3|39486|39466|39490.8|39470.8|39485.8|39465.8|3
1655924410000|2022-06-22 19:00:10|39488.3|39468.3|39490.8|39470.8|39490.8|39470.8|39488.3|39468.3|0
1655924420000|2022-06-22 19:00:20|39488.5|39468.5|39485.8|39465.8|39490.8|39470.8|39485.8|39465.8|8
1655924430000|2022-06-22 19:00:30|39486|39466|39493.3|39473.3|39493.3|39473.3|39485.8|39465.8|3
1655924440000|2022-06-22 19:00:40|39490.8|39470.8|39490.6|39470.6|39490.8|39470.8|39490.6|39470.6|4
1655924450000|2022-06-22 19:00:50|39488.3|39468.3|39483.5|39463.5|39488.3|39468.3|39483.5|39463.5|0
1655924460000|2022-06-22 19:01:00|39481.1|39461.1|39483.1|39463.1|39483.1|39463.1|39480.6|39460.6|3
1655924470000|2022-06-22 19:01:10|39485.6|39465.6|39485.6|39465.6|39485.6|39465.6|39480.6|39460.6|10
1655924480000|2022-06-22 19:01:20|39485.8|39465.8|39488.3|39468.3|39490.6|39470.6|39485.6|39465.6|0
1655924490000|2022-06-22 19:01:30|39488.1|39468.1|39485.8|39465.8|39490.6|39470.6|39485.8|39465.8|0
1655924500000|2022-06-22 19:01:40|39488.1|39468.1|39490.6|39470.6|39490.8|39470.8|39488.1|39468.1|0
1655924510000|2022-06-22 19:01:50|39490.8|39470.8|39490.6|39470.6|39490.8|39470.8|39490.6|39470.6|0
1655924520000|2022-06-22 19:02:00|39490.8|39470.8|39493.3|39473.3|39493.3|39473.3|39490.8|39470.8|0
1655924530000|2022-06-22 19:02:10|39490.8|39470.8|39493.3|39473.3|39493.3|39473.3|39490.8|39470.8|0
1655924540000|2022-06-22 19:02:20|39493.1|39473.1|39491|39471|39493.3|39473.3|39488.6|39468.6|5
1655924550000|2022-06-22 19:02:30|39490.8|39470.8|39493.3|39473.3|39493.3|39473.3|39490.6|39470.6|0
1655924560000|2022-06-22 19:02:40|39491|39471|39491|39471|39493.3|39473.3|39490.8|39470.8|0
1655924570000|2022-06-22 19:02:50|39493.3|39473.3|39490.6|39470.6|39493.3|39473.3|39490.6|39470.6|0
1655924580000|2022-06-22 19:03:00|39488.3|39468.3|39488.3|39468.3|39488.5|39468.5|39488.3|39468.3|0
1655924590000|2022-06-22 19:03:10|39488.5|39468.5|39488.5|39468.5|39488.5|39468.5|39488.3|39468.3|0
1655924600000|2022-06-22 19:03:20|39488.3|39468.3|39490.6|39470.6|39490.8|39470.8|39488.3|39468.3|0
1655924610000|2022-06-22 19:03:30|39490.8|39470.8|39493.3|39473.3|39493.3|39473.3|39490.6|39470.6|0
1655924620000|2022-06-22 19:03:40|39493.5|39473.5|39495.8|39475.8|39495.8|39475.8|39493.3|39473.3|2
1655924630000|2022-06-22 19:03:50|39498.1|39478.1|39503.1|39483.1|39503.1|39483.1|39498.1|39478.1|1
1655924640000|2022-06-22 19:04:00|39503.5|39483.5|39510.8|39490.8|39510.8|39490.8|39503.3|39483.3|3
1655924650000|2022-06-22 19:04:10|39511|39491|39511|39491|39513.3|39493.3|39508.3|39488.3|2
1655924660000|2022-06-22 19:04:20|39513.3|39493.3|39505.5|39485.5|39513.3|39493.3|39505.5|39485.5|0
1655924670000|2022-06-22 19:04:30|39503.1|39483.1|39498.3|39478.3|39503.1|39483.1|39493|39473|1
1655924680000|2022-06-22 19:04:40|39498.5|39478.5|39500.8|39480.8|39500.8|39480.8|39498.3|39478.3|0
1655924690000|2022-06-22 19:04:50|39498.5|39478.5|39500.8|39480.8|39500.8|39480.8|39498.5|39478.5|0
1655924700000|2022-06-22 19:05:00|39501|39481|39505.6|39485.6|39505.8|39485.8|39501|39481|2
1655924710000|2022-06-22 19:05:10|39505.8|39485.8|39506|39486|39508.3|39488.3|39505.6|39485.6|0
1655924720000|2022-06-22 19:05:20|39503.6|39483.6|39505.8|39485.8|39506|39486|39503.6|39483.6|1
1655924730000|2022-06-22 19:05:30|39508.3|39488.3|39508.3|39488.3|39508.3|39488.3|39508.3|39488.3|0
1655924740000|2022-06-22 19:05:40|39510.8|39490.8|39510.8|39490.8|39510.8|39490.8|39510.8|39490.8|1
1655924750000|2022-06-22 19:05:50|39511|39491|39511|39491|39511|39491|39511|39491|0
1655924760000|2022-06-22 19:06:00|39513.3|39493.3|39508.5|39488.5|39515.8|39495.8|39508.3|39488.3|4
1655924770000|2022-06-22 19:06:10|39511|39491|39501|39481|39513.3|39493.3|39501|39481|0
1655924780000|2022-06-22 19:06:20|39503.3|39483.3|39501|39481|39505.8|39485.8|39501|39481|2
1655924790000|2022-06-22 19:06:30|39503.3|39483.3|39503.3|39483.3|39503.3|39483.3|39501|39481|0
1655924800000|2022-06-22 19:06:40|39501|39481|39496|39476|39503.3|39483.3|39496|39476|0
1655924810000|2022-06-22 19:06:50|39493.6|39473.6|39483.3|39463.3|39493.6|39473.6|39483.3|39463.3|4
1655924820000|2022-06-22 19:07:00|39483.5|39463.5|39483.5|39463.5|39483.5|39463.5|39481|39461|2
1655924840000|2022-06-22 19:07:20|39483.3|39463.3|39483.1|39463.1|39483.3|39463.3|39483.1|39463.1|2
1655924850000|2022-06-22 19:07:30|39480.6|39460.6|39483.1|39463.1|39483.1|39463.1|39480.6|39460.6|0
1655924860000|2022-06-22 19:07:40|39483|39463|39483.1|39463.1|39483.1|39463.1|39480.6|39460.6|1
1655924870000|2022-06-22 19:07:50|39483.3|39463.3|39483|39463|39485.6|39465.6|39483|39463|0
1655924880000|2022-06-22 19:08:00|39480.6|39460.6|39483.1|39463.1|39483.1|39463.1|39480.6|39460.6|1
1655924890000|2022-06-22 19:08:10|39480.6|39460.6|39473.5|39453.5|39483.1|39463.1|39473.5|39453.5|13
1655924900000|2022-06-22 19:08:20|39473.1|39453.1|39470.6|39450.6|39475.5|39455.5|39470.6|39450.6|2
1655924910000|2022-06-22 19:08:30|39470.8|39450.8|39473|39453|39473.1|39453.1|39470.6|39450.6|0
1655924920000|2022-06-22 19:08:40|39473.1|39453.1|39473.1|39453.1|39473.1|39453.1|39470.6|39450.6|0
1655924930000|2022-06-22 19:08:50|39473|39453|39472.8|39452.8|39473|39453|39470.3|39450.3|6
1655924940000|2022-06-22 19:09:00|39470.3|39450.3|39472.8|39452.8|39472.8|39452.8|39470.3|39450.3|0
1655924970000|2022-06-22 19:09:30|||||||||5
1655924980000|2022-06-22 19:09:40|39468|39448|39468|39448|39468|39448|39465.6|39445.6|2
1655924990000|2022-06-22 19:09:50|39463.1|39443.1|39458.5|39438.5|39463.1|39443.1|39458.5|39438.5|4
1655925000000|2022-06-22 19:10:00|39456.1|39436.1|39458.5|39438.5|39458.5|39438.5|39456.1|39436.1|16
1655925010000|2022-06-22 19:10:10|39460.8|39440.8|39460.8|39440.8|39461|39441|39460.8|39440.8|9
1655925030000|2022-06-22 19:10:30|39460.6|39440.6|39458.1|39438.1|39460.6|39440.6|39458.1|39438.1|6
1655925040000|2022-06-22 19:10:40|39453.3|39433.3|39445.8|39425.8|39453.3|39433.3|39445.8|39425.8|0
1655925060000|2022-06-22 19:11:00|39446|39426|39446|39426|39446|39426|39446|39426|2
1655925070000|2022-06-22 19:11:10|39445.8|39425.8|39446|39426|39446|39426|39445.6|39425.6|1
1655925080000|2022-06-22 19:11:20|39446.1|39426.1|39445.8|39425.8|39448.3|39428.3|39445.8|39425.8|3
1655925090000|2022-06-22 19:11:30|||||||||1
1655925100000|2022-06-22 19:11:40|39448.1|39428.1|39443.1|39423.1|39448.1|39428.1|39443.1|39423.1|2
1655925110000|2022-06-22 19:11:50|39443|39423|39440.6|39420.6|39443.1|39423.1|39440.6|39420.6|1
1655925120000|2022-06-22 19:12:00|39443.1|39423.1|39448.1|39428.1|39448.1|39428.1|39443.1|39423.1|46
1655925130000|2022-06-22 19:12:10|39448.5|39428.5|39455.8|39435.8|39455.8|39435.8|39448.5|39428.5|9
1655925140000|2022-06-22 19:12:20|39456|39436|39463.3|39443.3|39463.3|39443.3|39456|39436|7
1655925150000|2022-06-22 19:12:30|39463.1|39443.1|39458.3|39438.3|39463.1|39443.1|39458.3|39438.3|1
1655925160000|2022-06-22 19:12:40|39458.1|39438.1|39453|39433|39458.1|39438.1|39453|39433|0
1655925170000|2022-06-22 19:12:50|39450.6|39430.6|39445.8|39425.8|39450.6|39430.6|39445.8|39425.8|1
1655925180000|2022-06-22 19:13:00|39443.1|39423.1|39438.1|39418.1|39443.1|39423.1|39438.1|39418.1|2
1655925190000|2022-06-22 19:13:10|39440.6|39420.6|39435.6|39415.6|39440.6|39420.6|39435.6|39415.6|3
1655925200000|2022-06-22 19:13:20|39433.3|39413.3|39428.1|39408.1|39433.3|39413.3|39428.1|39408.1|8
1655925210000|2022-06-22 19:13:30|39425.8|39405.8|39423.3|39403.3|39425.8|39405.8|39418.6|39398.6|7
1655925220000|2022-06-22 19:13:40|39418.6|39398.6|39423.3|39403.3|39426|39406|39418.6|39398.6|4
1655925230000|2022-06-22 19:13:50|39423.6|39403.6|39426|39406|39426|39406|39423.6|39403.6|3
1655925240000|2022-06-22 19:14:00|39433.3|39413.3|39433.3|39413.3|39438.3|39418.3|39433.3|39413.3|10
1655925260000|2022-06-22 19:14:20|39435.6|39415.6|39435.6|39415.6|39438|39418|39435.6|39415.6|2
1655925270000|2022-06-22 19:14:30|39438.3|39418.3|39436|39416|39438.3|39418.3|39435.8|39415.8|0
1655925280000|2022-06-22 19:14:40|39435.6|39415.6|39438.3|39418.3|39438.3|39418.3|39435.6|39415.6|2
1655925290000|2022-06-22 19:14:50|39440.6|39420.6|39443.3|39423.3|39443.3|39423.3|39440.6|39420.6|0
1655925300000|2022-06-22 19:15:00|39440.6|39420.6|39441|39421|39443.3|39423.3|39440.6|39420.6|1
1655925310000|2022-06-22 19:15:10|39440.8|39420.8|39441.2|39421.2|39441.2|39421.2|39440.6|39420.6|2
1655925320000|2022-06-22 19:15:20|39445.8|39425.8|39445.8|39425.8|39445.8|39425.8|39445.8|39425.8|4
1655925330000|2022-06-22 19:15:30|39448.1|39428.1|39450.8|39430.8|39453.1|39433.1|39448.1|39428.1|9
1655925340000|2022-06-22 19:15:40|39455.8|39435.8|39458.3|39438.3|39458.3|39438.3|39453.3|39433.3|3
1655925350000|2022-06-22 19:15:50|39460.6|39440.6|39463|39443|39463|39443|39460.6|39440.6|0
1655925360000|2022-06-22 19:16:00|39460.6|39440.6|39463.3|39443.3|39463.3|39443.3|39460.6|39440.6|0
1655925370000|2022-06-22 19:16:10|39465.6|39445.6|39473.1|39453.1|39475.5|39455.5|39465.6|39445.6|3
1655925380000|2022-06-22 19:16:20|39475.5|39455.5|39470.6|39450.6|39475.5|39455.5|39470.6|39450.6|2
1655925400000|2022-06-22 19:16:40|39470.5|39450.5|39470.8|39450.8|39470.8|39450.8|39468.1|39448.1|0
1655925420000|2022-06-22 19:17:00|39473.1|39453.1|39473.1|39453.1|39473.1|39453.1|39470.8|39450.8|0
1655925430000|2022-06-22 19:17:10|39470.8|39450.8|39475.6|39455.6|39475.6|39455.6|39470.8|39450.8|1
1655925440000|2022-06-22 19:17:20|39475.8|39455.8|39475.6|39455.6|39475.8|39455.8|39473.3|39453.3|0
1655925450000|2022-06-22 19:17:30|39475.8|39455.8|39476|39456|39476|39456|39475.6|39455.6|1
1655925460000|2022-06-22 19:17:40|||||||||1
1655925470000|2022-06-22 19:17:50|39478.5|39458.5|39475.8|39455.8|39478.5|39458.5|39475.8|39455.8|0
1655925480000|2022-06-22 19:18:00|39475.6|39455.6|39475.6|39455.6|39475.6|39455.6|39475.6|39455.6|2
1655925490000|2022-06-22 19:18:10|39475.8|39455.8|39473.3|39453.3|39475.8|39455.8|39473.3|39453.3|0
1655925500000|2022-06-22 19:18:20|39475.7|39455.7|39468.3|39448.3|39475.7|39455.7|39468.3|39448.3|0
1655925510000|2022-06-22 19:18:30|39470.7|39450.7|39468.3|39448.3|39470.8|39450.8|39468.3|39448.3|0
1655925530000|2022-06-22 19:18:50|39470.7|39450.7|39468.3|39448.3|39470.7|39450.7|39468.3|39448.3|0
1655925560000|2022-06-22 19:19:20|39466|39446|39466|39446|39466|39446|39466|39446|2
1655925570000|2022-06-22 19:19:30|39468.3|39448.3|39465.7|39445.7|39468.3|39448.3|39465.7|39445.7|1
1655925580000|2022-06-22 19:19:40|39465.8|39445.8|39465.7|39445.7|39468.3|39448.3|39465.7|39445.7|0
1655925590000|2022-06-22 19:19:50|39465.8|39445.8|39468.3|39448.3|39468.3|39448.3|39465.7|39445.7|0
1655925600000|2022-06-22 19:20:00|39465.7|39445.7|39468.3|39448.3|39468.3|39448.3|39465.7|39445.7|0
1655925610000|2022-06-22 19:20:10|39470.7|39450.7|39473.2|39453.2|39473.2|39453.2|39468.3|39448.3|1
1655925620000|2022-06-22 19:20:20|39470.8|39450.8|39473.3|39453.3|39473.3|39453.3|39470.8|39450.8|2
1655925630000|2022-06-22 19:20:30|39473.5|39453.5|39475.8|39455.8|39475.8|39455.8|39473.5|39453.5|1
1655925710000|2022-06-22 19:21:50|39478.3|39458.3|39480.7|39460.7|39480.8|39460.8|39478.3|39458.3|2
1655925720000|2022-06-22 19:22:00|39478.3|39458.3|39483.2|39463.2|39483.2|39463.2|39475.8|39455.8|6
1655925730000|2022-06-22 19:22:10|39480.8|39460.8|39483.3|39463.3|39483.3|39463.3|39480.8|39460.8|0
1655925740000|2022-06-22 19:22:20|39483|39463|39488.3|39468.3|39490.7|39470.7|39478.3|39458.3|4
1655925750000|2022-06-22 19:22:30|39490.7|39470.7|39495.5|39475.5|39495.5|39475.5|39488.2|39468.2|0
1655925760000|2022-06-22 19:22:40|39492.8|39472.8|39492.8|39472.8|39492.8|39472.8|39492.8|39472.8|4
1655925770000|2022-06-22 19:22:50|39493|39473|39490.5|39470.5|39493|39473|39490.5|39470.5|0
1655925780000|2022-06-22 19:23:00|39490.7|39470.7|39495.5|39475.5|39495.5|39475.5|39490.7|39470.7|1
1655925790000|2022-06-22 19:23:10|||||||||1
1655925800000|2022-06-22 19:23:20|39497.8|39477.8|39497.8|39477.8|39500.2|39480.2|39497.8|39477.8|3
1655925810000|2022-06-22 19:23:30|39500.2|39480.2|39497.8|39477.8|39500.2|39480.2|39497.8|39477.8|0
1655925820000|2022-06-22 19:23:40|39500.2|39480.2|39497.8|39477.8|39500.2|39480.2|39497.8|39477.8|0
1655925830000|2022-06-22 19:23:50|39500.2|39480.2|39497.8|39477.8|39500.2|39480.2|39497.8|39477.8|0
1655925840000|2022-06-22 19:24:00|||||||||1
1655925850000|2022-06-22 19:24:10|39498|39478|39500.3|39480.3|39500.3|39480.3|39498|39478|0
1655925890000|2022-06-22 19:24:50|39502.8|39482.8|39502.8|39482.8|39502.8|39482.8|39502.8|39482.8|4
1655925900000|2022-06-22 19:25:00|||||||||21
1655925910000|2022-06-22 19:25:10|39502.7|39482.7|39502.7|39482.7|39505.2|39485.2|39502.7|39482.7|4
1655925920000|2022-06-22 19:25:20|||||||||1
1655925930000|2022-06-22 19:25:30|39502.8|39482.8|39500.5|39480.5|39502.8|39482.8|39500.5|39480.5|1
1655925940000|2022-06-22 19:25:40|39505.2|39485.2|39505.2|39485.2|39505.2|39485.2|39505.2|39485.2|0
1655925950000|2022-06-22 19:25:50|39507.7|39487.7|39507.7|39487.7|39507.7|39487.7|39507.7|39487.7|1
1655925960000|2022-06-22 19:26:00|39512.3|39492.3|39510|39490|39512.3|39492.3|39510|39490|0
1655925970000|2022-06-22 19:26:10|39507.7|39487.7|39507.5|39487.5|39507.7|39487.7|39507.5|39487.5|1
1655925980000|2022-06-22 19:26:20|39507.3|39487.3|39507.5|39487.5|39507.5|39487.5|39507.3|39487.3|5
1655925990000|2022-06-22 19:26:30|39504.8|39484.8|39502.7|39482.7|39507.5|39487.5|39502.7|39482.7|4
1655926000000|2022-06-22 19:26:40|39502.5|39482.5|39504.8|39484.8|39504.8|39484.8|39502.5|39482.5|9
1655926010000|2022-06-22 19:26:50|39502.5|39482.5|39504.8|39484.8|39504.8|39484.8|39502.5|39482.5|1
1655926020000|2022-06-22 19:27:00|39502.5|39482.5|39502.7|39482.7|39505.2|39485.2|39500.2|39480.2|0
1655926030000|2022-06-22 19:27:10|39502.8|39482.8|39507.5|39487.5|39507.5|39487.5|39500.3|39480.3|3
1655926040000|2022-06-22 19:27:20|39505.2|39485.2|39505|39485|39505.2|39485.2|39505|39485|2
1655926050000|2022-06-22 19:27:30|39502.5|39482.5|39505.2|39485.2|39505.2|39485.2|39502.5|39482.5|2
1655926060000|2022-06-22 19:27:40|39502.5|39482.5|39502.8|39482.8|39502.8|39482.8|39502.5|39482.5|4
1655926070000|2022-06-22 19:27:50|39502.7|39482.7|39500.3|39480.3|39502.8|39482.8|39500.3|39480.3|0
1655926080000|2022-06-22 19:28:00|39502.7|39482.7|39500.2|39480.2|39502.7|39482.7|39500.2|39480.2|0
1655926090000|2022-06-22 19:28:10|39497.8|39477.8|39490.3|39470.3|39497.8|39477.8|39490.3|39470.3|2
1655926100000|2022-06-22 19:28:20|39490.2|39470.2|39480.2|39460.2|39490.2|39470.2|39475.3|39455.3|1
1655926110000|2022-06-22 19:28:30|39480.3|39460.3|39477.7|39457.7|39480.3|39460.3|39472.7|39452.7|1
1655926120000|2022-06-22 19:28:40|39477.3|39457.3|39475.2|39455.2|39477.3|39457.3|39470.3|39450.3|1
1655926130000|2022-06-22 19:28:50|39475.3|39455.3|39477.8|39457.8|39477.8|39457.8|39475.3|39455.3|0
1655926140000|2022-06-22 19:29:00|39477.7|39457.7|39475.3|39455.3|39477.7|39457.7|39475.3|39455.3|2
1655926150000|2022-06-22 19:29:10|39477.7|39457.7|39477.7|39457.7|39482.7|39462.7|39477.7|39457.7|0
1655926160000|2022-06-22 19:29:20|39482.7|39462.7|39480|39460|39482.7|39462.7|39480|39460|0
1655926170000|2022-06-22 19:29:30|39477.7|39457.7|39482.7|39462.7|39482.7|39462.7|39477.7|39457.7|0
1655926180000|2022-06-22 19:29:40|39482.8|39462.8|39485.3|39465.3|39485.3|39465.3|39482.7|39462.7|2
1655926190000|2022-06-22 19:29:50|39487.8|39467.8|39487.7|39467.7|39487.8|39467.8|39482.7|39462.7|2
1655926200000|2022-06-22 19:30:00|39487.8|39467.8|39490|39470|39492.5|39472.5|39485.2|39465.2|3
1655926210000|2022-06-22 19:30:10|39487.7|39467.7|39487.7|39467.7|39492.5|39472.5|39485.2|39465.2|8
1655926220000|2022-06-22 19:30:20|39485.3|39465.3|39485.3|39465.3|39490.2|39470.2|39485.2|39465.2|4
1655926230000|2022-06-22 19:30:30|39483|39463|39480.5|39460.5|39483|39463|39478|39458|2
1655926240000|2022-06-22 19:30:40|39478|39458|39478|39458|39480.5|39460.5|39478|39458|1
1655926250000|2022-06-22 19:30:50|39478.2|39458.2|39478.2|39458.2|39480.3|39460.3|39478.2|39458.2|0
1655926260000|2022-06-22 19:31:00|39480.5|39460.5|39480.5|39460.5|39480.5|39460.5|39478|39458|0
1655926270000|2022-06-22 19:31:10|39478|39458|39480.3|39460.3|39480.5|39460.5|39478|39458|0
1655926280000|2022-06-22 19:31:20|39480.5|39460.5|39480.3|39460.3|39480.5|39460.5|39480.3|39460.3|0
1655926290000|2022-06-22 19:31:30|39480.5|39460.5|39480.3|39460.3|39480.5|39460.5|39480.3|39460.3|0
1655926300000|2022-06-22 19:31:40|39480.2|39460.2|39480.5|39460.5|39480.5|39460.5|39480.2|39460.2|0
1655926310000|2022-06-22 19:31:50|39480.7|39460.7|39490.3|39470.3|39490.3|39470.3|39480.7|39460.7|6
1655926320000|2022-06-22 19:32:00|39490.5|39470.5|39490.2|39470.2|39490.5|39470.5|39490.2|39470.2|0
1655926330000|2022-06-22 19:32:10|39487.8|39467.8|39487.8|39467.8|39490.5|39470.5|39487.8|39467.8|1
1655926340000|2022-06-22 19:32:20|39487.7|39467.7|39482.7|39462.7|39487.8|39467.8|39482.7|39462.7|1
1655926350000|2022-06-22 19:32:30|39478|39458|39480.7|39460.7|39483|39463|39478|39458|0
1655926360000|2022-06-22 19:32:40|39483|39463|39478|39458|39483|39463|39477.7|39457.7|0
1655926370000|2022-06-22 19:32:50|39477.8|39457.8|39477.7|39457.7|39477.8|39457.8|39477.7|39457.7|0
1655926380000|2022-06-22 19:33:00|39475.3|39455.3|39475.3|39455.3|39475.3|39455.3|39473|39453|0
1655926390000|2022-06-22 19:33:10|39475.2|39455.2|39472.7|39452.7|39475.3|39455.3|39472.7|39452.7|2
1655926400000|2022-06-22 19:33:20|39472.8|39452.8|39472.8|39452.8|39472.8|39452.8|39472.7|39452.7|0
1655926410000|2022-06-22 19:33:30|39472.7|39452.7|39475.2|39455.2|39475.2|39455.2|39472.7|39452.7|0
1655926420000|2022-06-22 19:33:40|39477.5|39457.5|39477.7|39457.7|39482.7|39462.7|39477.5|39457.5|2
1655926430000|2022-06-22 19:33:50|39480|39460|39475|39455|39480|39460|39475|39455|0
1655926440000|2022-06-22 19:34:00|39472.5|39452.5|39475|39455|39475|39455|39472.5|39452.5|0
1655926450000|2022-06-22 19:34:10|39474.8|39454.8|39477.5|39457.5|39477.5|39457.5|39472.5|39452.5|0
1655926460000|2022-06-22 19:34:20|39477.3|39457.3|39475|39455|39480|39460|39475|39455|0
1655926470000|2022-06-22 19:34:30|39477.3|39457.3|39472.5|39452.5|39477.3|39457.3|39472.5|39452.5|1
1655926480000|2022-06-22 19:34:40|39472.7|39452.7|39477.3|39457.3|39477.5|39457.5|39472.7|39452.7|0
1655926490000|2022-06-22 19:34:50|39475|39455|39479.8|39459.8|39480|39460|39472.5|39452.5|21
1655926500000|2022-06-22 19:35:00|39475.2|39455.2|39477.8|39457.8|39477.8|39457.8|39475.2|39455.2|4
1655926520000|2022-06-22 19:35:20|39475.3|39455.3|39475.3|39455.3|39475.3|39455.3|39475.3|39455.3|1
1655926530000|2022-06-22 19:35:30|39475.2|39455.2|39472.7|39452.7|39475.2|39455.2|39472.7|39452.7|3
1655926540000|2022-06-22 19:35:40|39472.5|39452.5|39472.7|39452.7|39472.7|39452.7|39470.2|39450.2|1
1655926550000|2022-06-22 19:35:50|39472.5|39452.5|39472.3|39452.3|39472.5|39452.5|39472.3|39452.3|0
1655926560000|2022-06-22 19:36:00|39470|39450|39470|39450|39470.2|39450.2|39470|39450|3
1655926570000|2022-06-22 19:36:10|39467.5|39447.5|39470|39450|39470.2|39450.2|39467.5|39447.5|0
1655926580000|2022-06-22 19:36:20|39470.2|39450.2|39470|39450|39470.2|39450.2|39470|39450|0
1655926590000|2022-06-22 19:36:30|39470.2|39450.2|39470.2|39450.2|39470.2|39450.2|39467.5|39447.5|0
1655926600000|2022-06-22 19:36:40|39470|39450|39470|39450|39470.2|39450.2|39470|39450|0
1655926610000|2022-06-22 19:36:50|39470.2|39450.2|39470|39450|39470.2|39450.2|39470|39450|0
1655926620000|2022-06-22 19:37:00|39469.8|39449.8|39462.5|39442.5|39469.8|39449.8|39462.5|39442.5|5
1655926630000|2022-06-22 19:37:10|39460.2|39440.2|39462.5|39442.5|39462.5|39442.5|39460.2|39440.2|4
1655926640000|2022-06-22 19:37:20|39462.7|39442.7|39462.7|39442.7|39462.7|39442.7|39462.5|39442.5|0
1655926650000|2022-06-22 19:37:30|39462.3|39442.3|39462.7|39442.7|39462.7|39442.7|39462.3|39442.3|2
1655926670000|2022-06-22 19:37:50|39462.5|39442.5|39462.7|39442.7|39462.7|39442.7|39462.5|39442.5|0
1655926680000|2022-06-22 19:38:00|39462.5|39442.5|39460|39440|39462.5|39442.5|39460|39440|2
1655926690000|2022-06-22 19:38:10|39460.2|39440.2|39460|39440|39460.2|39440.2|39460|39440|0
1655926710000|2022-06-22 19:38:30|39457.7|39437.7|39452.7|39432.7|39457.7|39437.7|39452.5|39432.5|5
1655926720000|2022-06-22 19:38:40|39452.5|39432.5|39457.7|39437.7|39457.7|39437.7|39447.7|39427.7|6
1655926730000|2022-06-22 19:38:50|39462.7|39442.7|39462.7|39442.7|39462.7|39442.7|39462.7|39442.7|4
1655926740000|2022-06-22 19:39:00|39462.3|39442.3|39460.2|39440.2|39462.7|39442.7|39460|39440|1
1655926750000|2022-06-22 19:39:10|39460|39440|39459.8|39439.8|39460.2|39440.2|39459.8|39439.8|2
1655926760000|2022-06-22 19:39:20|39460|39440|39460|39440|39460|39440|39460|39440|0
1655926780000|2022-06-22 19:39:40|39462.3|39442.3|39462.3|39442.3|39462.3|39442.3|39462.3|39442.3|4
1655926790000|2022-06-22 19:39:50|39462.5|39442.5|39464.8|39444.8|39464.8|39444.8|39462.5|39442.5|1
1655926800000|2022-06-22 19:40:00|39462.5|39442.5|39459.8|39439.8|39462.5|39442.5|39459.8|39439.8|2
1655926810000|2022-06-22 19:40:10|39459.7|39439.7|39459.7|39439.7|39459.8|39439.8|39459.7|39439.7|0
1655926820000|2022-06-22 19:40:20|39459.8|39439.8|39457.3|39437.3|39459.8|39439.8|39457.2|39437.2|0
1655926830000|2022-06-22 19:40:30|39459.7|39439.7|39457.2|39437.2|39459.7|39439.7|39457.2|39437.2|3
1655926870000|2022-06-22 19:41:10|||||||||2
1655926880000|2022-06-22 19:41:20|||||||||2
1655926890000|2022-06-22 19:41:30|39454.7|39434.7|39457|39437|39457|39437|39454.7|39434.7|2
1655926900000|2022-06-22 19:41:40|39454.7|39434.7|39454.8|39434.8|39457.2|39437.2|39454.7|39434.7|6
1655926910000|2022-06-22 19:41:50|39455|39435|39455.2|39435.2|39455.2|39435.2|39454.8|39434.8|2
1655926920000|2022-06-22 19:42:00|39457.5|39437.5|39457.3|39437.3|39457.5|39437.5|39454.7|39434.7|6
1655926930000|2022-06-22 19:42:10|39457.2|39437.2|39455|39435|39457.2|39437.2|39452.5|39432.5|2
1655926940000|2022-06-22 19:42:20|39455.2|39435.2|39455|39435|39455.2|39435.2|39455|39435|0
1655926950000|2022-06-22 19:42:30|39455.2|39435.2|39455.2|39435.2|39455.3|39435.3|39455|39435|0
1655926960000|2022-06-22 19:42:40|39455|39435|39455.3|39435.3|39455.3|39435.3|39455|39435|0
1655926970000|2022-06-22 19:42:50|39455.2|39435.2|39455.3|39435.3|39455.3|39435.3|39455.2|39435.2|0
1655926980000|2022-06-22 19:43:00|39455.5|39435.5|39455.2|39435.2|39455.5|39435.5|39455.2|39435.2|1
1655926990000|2022-06-22 19:43:10|39455|39435|39452.8|39432.8|39455.2|39435.2|39452.7|39432.7|0
1655927000000|2022-06-22 19:43:20|39455.2|39435.2|39460|39440|39460.2|39440.2|39455.2|39435.2|2
1655927010000|2022-06-22 19:43:30|39460.2|39440.2|39459.8|39439.8|39462.5|39442.5|39459.8|39439.8|2
1655927020000|2022-06-22 19:43:40|39460|39440|39460|39440|39460.2|39440.2|39460|39440|2
1655927030000|2022-06-22 19:43:50|39460.2|39440.2|39460.2|39440.2|39460.2|39440.2|39460|39440|0
1655927040000|2022-06-22 19:44:00|39462.5|39442.5|39462.3|39442.3|39462.5|39442.5|39460|39440|2
1655927050000|2022-06-22 19:44:10|39460|39440|39459.8|39439.8|39462.3|39442.3|39459.8|39439.8|0
1655927060000|2022-06-22 19:44:20|39459.7|39439.7|39462.3|39442.3|39462.3|39442.3|39459.7|39439.7|2
1655927070000|2022-06-22 19:44:30|39460|39440|39459.7|39439.7|39460|39440|39459.7|39439.7|0
1655927080000|2022-06-22 19:44:40|39459.8|39439.8|39459.7|39439.7|39462.3|39442.3|39459.7|39439.7|0
1655927090000|2022-06-22 19:44:50|39459.8|39439.8|39459.7|39439.7|39462.3|39442.3|39459.7|39439.7|0
1655927100000|2022-06-22 19:45:00|39459.5|39439.5|39449.7|39429.7|39459.5|39439.5|39449.7|39429.7|12
1655927110000|2022-06-22 19:45:10|39450|39430|39447.2|39427.2|39452.3|39432.3|39447.2|39427.2|1
1655927120000|2022-06-22 19:45:20|39447.3|39427.3|39449.7|39429.7|39449.8|39429.8|39447.3|39427.3|1
1655927130000|2022-06-22 19:45:30|39449.8|39429.8|39447.2|39427.2|39449.8|39429.8|39447.2|39427.2|0
1655927150000|2022-06-22 19:45:50|39444.7|39424.7|39442.3|39422.3|39444.7|39424.7|39442.3|39422.3|3
1655927160000|2022-06-22 19:46:00|39444.8|39424.8|39442.3|39422.3|39444.8|39424.8|39442.3|39422.3|0
1655927200000|2022-06-22 19:46:40|39442.5|39422.5|39444.8|39424.8|39444.8|39424.8|39442.5|39422.5|2
1655927220000|2022-06-22 19:47:00|39444.5|39424.5|39437.5|39417.5|39444.7|39424.7|39437.5|39417.5|6
1655927230000|2022-06-22 19:47:10|39437.3|39417.3|39437|39417|39437.3|39417.3|39437|39417|0
1655927240000|2022-06-22 19:47:20|39437.2|39417.2|39437.5|39417.5|39437.5|39417.5|39437.2|39417.2|0
1655927250000|2022-06-22 19:47:30|39439.7|39419.7|39442.3|39422.3|39442.3|39422.3|39439.7|39419.7|1
1655927260000|2022-06-22 19:47:40|39442.2|39422.2|39432.5|39412.5|39442.2|39422.2|39432.5|39412.5|0
1655927270000|2022-06-22 19:47:50|39432.3|39412.3|39429.7|39409.7|39432.3|39412.3|39429.7|39409.7|2
1655927280000|2022-06-22 19:48:00|39429.8|39409.8|39429.8|39409.8|39432.2|39412.2|39429.8|39409.8|4
1655927290000|2022-06-22 19:48:10|39430|39410|39430|39410|39430|39410|39430|39410|0
1655927300000|2022-06-22 19:48:20|39429.8|39409.8|39432.3|39412.3|39432.3|39412.3|39429.7|39409.7|0
1655927320000|2022-06-22 19:48:40|39430|39410|39429.8|39409.8|39430|39410|39429.8|39409.8|0
1655927340000|2022-06-22 19:49:00|39429.7|39409.7|39420|39400|39429.7|39409.7|39420|39400|4
1655927360000|2022-06-22 19:49:20|39417.7|39397.7|39420|39400|39422.5|39402.5|39417.7|39397.7|2
1655927370000|2022-06-22 19:49:30|39422.5|39402.5|39422.3|39402.3|39422.5|39402.5|39422.3|39402.3|0
1655927380000|2022-06-22 19:49:40|39420.2|39400.2|39420|39400|39422.5|39402.5|39420|39400|0
1655927390000|2022-06-22 19:49:50|39420.2|39400.2|39422.3|39402.3|39422.5|39402.5|39420|39400|0
1655927400000|2022-06-22 19:50:00|39420|39400|39417.5|39397.5|39422.2|39402.2|39417.5|39397.5|1
1655927430000|2022-06-22 19:50:30|39438.5|39418.5|39438.5|39418.5|39438.5|39418.5|39438.5|39418.5|0
1655927440000|2022-06-22 19:50:40|39440.8|39420.8|39440.8|39420.8|39440.8|39420.8|39440.8|39420.8|0
1655927460000|2022-06-22 19:51:00|39436.5|39416.5|39434.2|39414.2|39436.7|39416.7|39434.2|39414.2|10
1655927470000|2022-06-22 19:51:10|39434.3|39414.3|39435.2|39415.2|39436.7|39416.7|39434.2|39414.2|2
1655927490000|2022-06-22 19:51:30|39435|39415|39435|39415|39435|39415|39435|39415|0
1655927500000|2022-06-22 19:51:40|||||||||2
1655927520000|2022-06-22 19:52:00|39437.5|39417.5|39435|39415|39437.5|39417.5|39435|39415|0
1655927530000|2022-06-22 19:52:10|39437.3|39417.3|39440|39420|39440|39420|39435|39415|4
1655927540000|2022-06-22 19:52:20|39437.7|39417.7|39440.2|39420.2|39440.2|39420.2|39437.7|39417.7|3
1655927550000|2022-06-22 19:52:30|39442.5|39422.5|39445|39425|39445|39425|39442.5|39422.5|0
1655927560000|2022-06-22 19:52:40|39447.5|39427.5|39449.8|39429.8|39450|39430|39447.5|39427.5|0
1655927570000|2022-06-22 19:52:50|39447.5|39427.5|39447.7|39427.7|39450.2|39430.2|39447.5|39427.5|0
1655927580000|2022-06-22 19:53:00|39447.8|39427.8|39450.3|39430.3|39450.3|39430.3|39447.7|39427.7|0
1655927590000|2022-06-22 19:53:10|39450.2|39430.2|39450|39430|39450.2|39430.2|39447.7|39427.7|1
1655927620000|2022-06-22 19:53:40|39449.8|39429.8|39449.8|39429.8|39449.8|39429.8|39449.8|39429.8|1
1655927630000|2022-06-22 19:53:50|39452.2|39432.2|39452.3|39432.3|39452.5|39432.5|39452.2|39432.2|1
1655927640000|2022-06-22 19:54:00|39452.5|39432.5|39452.7|39432.7|39452.7|39432.7|39452.3|39432.3|1
1655927650000|2022-06-22 19:54:10|39452.8|39432.8|39455.3|39435.3|39455.3|39435.3|39452.7|39432.7|0
1655927660000|2022-06-22 19:54:20|39457.7|39437.7|39457.8|39437.8|39457.8|39437.8|39457.7|39437.7|3
1655927670000|2022-06-22 19:54:30|39457.7|39437.7|39458|39438|39458|39438|39457.7|39437.7|0
1655927680000|2022-06-22 19:54:40|39457.7|39437.7|39457.7|39437.7|39457.7|39437.7|39457.7|39437.7|0
1655927690000|2022-06-22 19:54:50|39457.8|39437.8|39457.8|39437.8|39457.8|39437.8|39457.8|39437.8|2
1655927700000|2022-06-22 19:55:00|39457.7|39437.7|39458|39438|39458|39438|39457.7|39437.7|0
1655927710000|2022-06-22 19:55:10|39457.8|39437.8|39457.7|39437.7|39457.8|39437.8|39457.5|39437.5|5
1655927720000|2022-06-22 19:55:20|39457.8|39437.8|39457.8|39437.8|39457.8|39437.8|39457.8|39437.8|1
1655927730000|2022-06-22 19:55:30|39458|39438|39458|39438|39458|39438|39457.8|39437.8|2
1655927740000|2022-06-22 19:55:40|39462.7|39442.7|39468|39448|39468|39448|39462.7|39442.7|2
1655927750000|2022-06-22 19:55:50|39467.8|39447.8|39467.8|39447.8|39467.8|39447.8|39467.8|39447.8|1
1655927760000|2022-06-22 19:56:00|39467.7|39447.7|39465.2|39445.2|39467.7|39447.7|39463|39443|5
1655927770000|2022-06-22 19:56:10|39462.8|39442.8|39462.8|39442.8|39465.2|39445.2|39462.8|39442.8|2
1655927780000|2022-06-22 19:56:20|39463|39443|39455|39435|39463|39443|39454.8|39434.8|7
1655927790000|2022-06-22 19:56:30|39457.3|39437.3|39452.5|39432.5|39457.3|39437.3|39452.5|39432.5|1
1655927810000|2022-06-22 19:56:50|39452.7|39432.7|39455.3|39435.3|39455.3|39435.3|39452.7|39432.7|3
1655927820000|2022-06-22 19:57:00|39455.2|39435.2|39455.2|39435.2|39455.2|39435.2|39455.2|39435.2|1
1655927870000|2022-06-22 19:57:50|39455.3|39435.3|39457.8|39437.8|39457.8|39437.8|39455.2|39435.2|2
1655927890000|2022-06-22 19:58:10|39455.2|39435.2|39455.2|39435.2|39455.2|39435.2|39455.2|39435.2|1
1655927920000|2022-06-22 19:58:40|39452.7|39432.7|39452.7|39432.7|39452.7|39432.7|39452.7|39432.7|4
1655927940000|2022-06-22 19:59:00|||||||||6
1655927950000|2022-06-22 19:59:10|39455.2|39435.2|39455.2|39435.2|39455.2|39435.2|39455.2|39435.2|2
1655927960000|2022-06-22 19:59:20|39452.7|39432.7|39452.7|39432.7|39452.7|39432.7|39452.7|39432.7|2
1655927970000|2022-06-22 19:59:30|39452.5|39432.5|39452.5|39432.5|39452.5|39432.5|39452.5|39432.5|2
1655927980000|2022-06-22 19:59:40|39452.3|39432.3|39450|39430|39452.3|39432.3|39450|39430|1
1655927990000|2022-06-22 19:59:50|39447.3|39427.3|39432.7|39412.7|39447.3|39427.3|39432.7|39412.7|12
1655928000000|2022-06-22 20:00:00|39432.8|39412.8|39447.7|39427.7|39447.7|39427.7|39432.7|39412.7|11
1655928010000|2022-06-22 20:00:10|39450.2|39430.2|39452.5|39432.5|39452.5|39432.5|39450.2|39430.2|3
1655928030000|2022-06-22 20:00:30|39452.3|39432.3|39452.5|39432.5|39452.5|39432.5|39450|39430|7
1655928040000|2022-06-22 20:00:40|39452.7|39432.7|39450.2|39430.2|39452.7|39432.7|39450.2|39430.2|2
1655928050000|2022-06-22 20:00:50|39450.3|39430.3|39452.5|39432.5|39452.5|39432.5|39450|39430|4
1655928060000|2022-06-22 20:01:00|39452.7|39432.7|39450|39430|39455|39435|39450|39430|2
1655928070000|2022-06-22 20:01:10|39450.2|39430.2|39455|39435|39455|39435|39450.2|39430.2|1
1655928090000|2022-06-22 20:01:30|39457.5|39437.5|39457.5|39437.5|39457.5|39437.5|39457.5|39437.5|2
1655928100000|2022-06-22 20:01:40|39455.2|39435.2|39455.2|39435.2|39455.2|39435.2|39455|39435|2
1655928110000|2022-06-22 20:01:50|39457.5|39437.5|39457.5|39437.5|39457.5|39437.5|39455.2|39435.2|3
1655928120000|2022-06-22 20:02:00|39455|39435|39455|39435|39455|39435|39455|39435|1
1655928130000|2022-06-22 20:02:10|39457.5|39437.5|39452.5|39432.5|39457.5|39437.5|39452.5|39432.5|4
1655928140000|2022-06-22 20:02:20|||||||||1
1655928150000|2022-06-22 20:02:30|39449.9|39429.9|39450|39430|39450|39430|39449.9|39429.9|1
1655928160000|2022-06-22 20:02:40|39447.4|39427.4|39447.4|39427.4|39447.4|39427.4|39447.4|39427.4|1
1655928190000|2022-06-22 20:03:10|39447.5|39427.5|39449.9|39429.9|39449.9|39429.9|39447.5|39427.5|0
1655928200000|2022-06-22 20:03:20|39450|39430|39450|39430|39450|39430|39450|39430|2
1655928210000|2022-06-22 20:03:30|39447.5|39427.5|39447.7|39427.7|39447.7|39427.7|39447.5|39427.5|1
1655928230000|2022-06-22 20:03:50|39445.2|39425.2|39447.7|39427.7|39447.7|39427.7|39445.2|39425.2|2
1655928250000|2022-06-22 20:04:10|39450|39430|39452.4|39432.4|39452.7|39432.7|39450|39430|0
1655928260000|2022-06-22 20:04:20|39455|39435|39455|39435|39455|39435|39455|39435|0
1655928280000|2022-06-22 20:04:40|39452.5|39432.5|39455|39435|39455|39435|39450|39430|0
1655928310000|2022-06-22 20:05:10|39455.2|39435.2|39457.4|39437.4|39457.5|39437.5|39455.2|39435.2|0
1655928320000|2022-06-22 20:05:20|39457.5|39437.5|39457.4|39437.4|39457.5|39437.5|39457.4|39437.4|0
1655928330000|2022-06-22 20:05:30|39455|39435|39455|39435|39455|39435|39455|39435|0
1655928340000|2022-06-22 20:05:40|39457.5|39437.5|39455|39435|39457.5|39437.5|39455|39435|0
1655928350000|2022-06-22 20:05:50|39455.2|39435.2|39455|39435|39457.4|39437.4|39455|39435|1
1655928370000|2022-06-22 20:06:10|39454.9|39434.9|39452.5|39432.5|39454.9|39434.9|39452.5|39432.5|1
1655928390000|2022-06-22 20:06:30|39452.7|39432.7|39452.7|39432.7|39452.7|39432.7|39452.7|39432.7|1
1655928400000|2022-06-22 20:06:40|39455|39435|39455|39435|39455|39435|39455|39435|0
1655928440000|2022-06-22 20:07:20|39454.9|39434.9|39455|39435|39455|39435|39454.9|39434.9|0
1655928450000|2022-06-22 20:07:30|39452.5|39432.5|39452.5|39432.5|39452.5|39432.5|39452.5|39432.5|0
1655928460000|2022-06-22 20:07:40|||||||||6
1655928470000|2022-06-22 20:07:50|39449.9|39429.9|39449.9|39429.9|39449.9|39429.9|39449.9|39429.9|1
1655928490000|2022-06-22 20:08:10|39447.5|39427.5|39445|39425|39447.5|39427.5|39445|39425|0
1655928510000|2022-06-22 20:08:30|39442.5|39422.5|39442.4|39422.4|39442.5|39422.5|39442.4|39422.4|0
1655928520000|2022-06-22 20:08:40|39442.5|39422.5|39442.5|39422.5|39442.5|39422.5|39442.5|39422.5|1
1655928570000|2022-06-22 20:09:30|39445|39425|39445|39425|39445|39425|39445|39425|0
1655928580000|2022-06-22 20:09:40|39445.2|39425.2|39447.4|39427.4|39447.5|39427.5|39445.2|39425.2|0
1655928600000|2022-06-22 20:10:00|39445|39425|39445|39425|39445|39425|39445|39425|0
1655928620000|2022-06-22 20:10:20|39445.2|39425.2|39445.2|39425.2|39445.2|39425.2|39445.2|39425.2|0
1655928630000|2022-06-22 20:10:30|39442.7|39422.7|39442.9|39422.9|39445.2|39425.2|39442.7|39422.7|0
1655928640000|2022-06-22 20:10:40|39445|39425|39442.7|39422.7|39445.2|39425.2|39442.7|39422.7|0
1655928650000|2022-06-22 20:10:50|39445.2|39425.2|39442.7|39422.7|39445.2|39425.2|39442.7|39422.7|0
1655928670000|2022-06-22 20:11:10|39442.9|39422.9|39442.9|39422.9|39445|39425|39442.7|39422.7|0
1655928680000|2022-06-22 20:11:20|39445.2|39425.2|39442.7|39422.7|39445.2|39425.2|39442.7|39422.7|0
1655928780000|2022-06-22 20:13:00|39445|39425|39442.7|39422.7|39445.2|39425.2|39442.7|39422.7|2
1655928790000|2022-06-22 20:13:10|39445|39425|39445|39425|39445|39425|39445|39425|1
1655928800000|2022-06-22 20:13:20|39442.7|39422.7|39442.7|39422.7|39442.7|39422.7|39442.7|39422.7|0
1655928810000|2022-06-22 20:13:30|39447.4|39427.4|39450|39430|39450|39430|39447.4|39427.4|2
1655928820000|2022-06-22 20:13:40|39447.5|39427.5|39447.4|39427.4|39447.5|39427.5|39447.4|39427.4|0
1655928830000|2022-06-22 20:13:50|39445|39425|39445|39425|39445|39425|39445|39425|0
1655928840000|2022-06-22 20:14:00|39442.5|39422.5|39442.4|39422.4|39445|39425|39442.4|39422.4|8
1655928850000|2022-06-22 20:14:10|39442.7|39422.7|39440|39420|39444.7|39424.7|39440|39420|0
1655928860000|2022-06-22 20:14:20|39437.7|39417.7|39442.7|39422.7|39442.7|39422.7|39437.7|39417.7|2
1655928870000|2022-06-22 20:14:30|39440|39420|39440|39420|39442.7|39422.7|39440|39420|0
1655928880000|2022-06-22 20:14:40|39439.9|39419.9|39439.9|39419.9|39439.9|39419.9|39439.9|39419.9|0
1655928900000|2022-06-22 20:15:00|39437.5|39417.5|39437.5|39417.5|39437.5|39417.5|39437.5|39417.5|2
1655928930000|2022-06-22 20:15:30|39435.2|39415.2|39437.5|39417.5|39437.5|39417.5|39435.2|39415.2|1
1655928940000|2022-06-22 20:15:40|39437.7|39417.7|39437.5|39417.5|39440|39420|39437.5|39417.5|0
1655928960000|2022-06-22 20:16:00|39437.7|39417.7|39437.5|39417.5|39437.7|39417.7|39437.5|39417.5|0
1655928970000|2022-06-22 20:16:10|39437.7|39417.7|39437.7|39417.7|39437.7|39417.7|39437.7|39417.7|1
1655928980000|2022-06-22 20:16:20|39440|39420|39437.7|39417.7|39440|39420|39437.7|39417.7|0
1655929000000|2022-06-22 20:16:40|39437.5|39417.5|39437.5|39417.5|39437.5|39417.5|39437.5|39417.5|0
1655929060000|2022-06-22 20:17:40|||||||||2
1655929080000|2022-06-22 20:18:00|39435.2|39415.2|39437.5|39417.5|39437.5|39417.5|39435.2|39415.2|4
1655929120000|2022-06-22 20:18:40|||||||||1
1655929150000|2022-06-22 20:19:10|39439.9|39419.9|39439.9|39419.9|39439.9|39419.9|39439.9|39419.9|0
1655929170000|2022-06-22 20:19:30|||||||||1
1655929180000|2022-06-22 20:19:40|39440|39420|39444.7|39424.7|39444.7|39424.7|39439.9|39419.9|0
1655929220000|2022-06-22 20:20:20|39444.5|39424.5|39442.4|39422.4|39444.5|39424.5|39442.2|39422.2|0
1655929260000|2022-06-22 20:21:00|39442.5|39422.5|39444.7|39424.7|39444.9|39424.9|39442.5|39422.5|0
1655929270000|2022-06-22 20:21:10|39444.9|39424.9|39444.9|39424.9|39444.9|39424.9|39444.9|39424.9|0
1655929280000|2022-06-22 20:21:20|39444.7|39424.7|39439.9|39419.9|39444.7|39424.7|39439.9|39419.9|1
1655929330000|2022-06-22 20:22:10|39437.5|39417.5|39439.9|39419.9|39439.9|39419.9|39437.5|39417.5|0
1655929340000|2022-06-22 20:22:20|39437.5|39417.5|39439.9|39419.9|39439.9|39419.9|39437.5|39417.5|2
1655929350000|2022-06-22 20:22:30|39437.5|39417.5|39445|39425|39445.2|39425.2|39437.5|39417.5|11
1655929360000|2022-06-22 20:22:40|39442.9|39422.9|39445.2|39425.2|39445.2|39425.2|39442.9|39422.9|0
1655929370000|2022-06-22 20:22:50|39445|39425|39447.7|39427.7|39447.7|39427.7|39445|39425|0
1655929410000|2022-06-22 20:23:30|39450|39430|39450|39430|39450|39430|39450|39430|0
1655929420000|2022-06-22 20:23:40|39457.5|39437.5|39457.7|39437.7|39457.7|39437.7|39457.5|39437.5|5
1655929440000|2022-06-22 20:24:00|39460.2|39440.2|39460|39440|39465|39445|39460|39440|3
1655929460000|2022-06-22 20:24:20|39460.2|39440.2|39460|39440|39460.2|39440.2|39460|39440|2
1655929470000|2022-06-22 20:24:30|39460.2|39440.2|39462.5|39442.5|39462.5|39442.5|39460.2|39440.2|0
1655929480000|2022-06-22 20:24:40|39460|39440|39467.7|39447.7|39467.7|39447.7|39460|39440|7
1655929490000|2022-06-22 20:24:50|39465.4|39445.4|39462.7|39442.7|39465.4|39445.4|39462.7|39442.7|2
1655929520000|2022-06-22 20:25:20|39465|39445|39465|39445|39465|39445|39465|39445|0
1655929530000|2022-06-22 20:25:30|39464.9|39444.9|39465|39445|39465|39445|39462.5|39442.5|0
1655929540000|2022-06-22 20:25:40|39462.5|39442.5|39460|39440|39462.5|39442.5|39460|39440|0
1655929550000|2022-06-22 20:25:50|39460.2|39440.2|39462.5|39442.5|39462.5|39442.5|39460.2|39440.2|0
1655929560000|2022-06-22 20:26:00|39465|39445|39465|39445|39465|39445|39465|39445|0
1655929590000|2022-06-22 20:26:30|39462.4|39442.4|39462.4|39442.4|39462.4|39442.4|39462.4|39442.4|1
1655929610000|2022-06-22 20:26:50|39464.9|39444.9|39464.9|39444.9|39464.9|39444.9|39464.9|39444.9|0
1655929640000|2022-06-22 20:27:20|39462.4|39442.4|39462.4|39442.4|39464.9|39444.9|39462.4|39442.4|0
1655929650000|2022-06-22 20:27:30|39462.5|39442.5|39464.9|39444.9|39464.9|39444.9|39462.5|39442.5|0
1655929660000|2022-06-22 20:27:40|39462.5|39442.5|39460|39440|39464.9|39444.9|39460|39440|0
1655929670000|2022-06-22 20:27:50|39462.5|39442.5|39465|39445|39465|39445|39462.5|39442.5|1
1655929680000|2022-06-22 20:28:00|||||||||1
1655929710000|2022-06-22 20:28:30|39464.9|39444.9|39462.4|39442.4|39464.9|39444.9|39462.4|39442.4|0
1655929730000|2022-06-22 20:28:50|39459.9|39439.9|39459.9|39439.9|39459.9|39439.9|39459.9|39439.9|1
1655929740000|2022-06-22 20:29:00|||||||||1
1655929750000|2022-06-22 20:29:10|39457.5|39437.5|39454.7|39434.7|39457.5|39437.5|39454.7|39434.7|1
1655929760000|2022-06-22 20:29:20|39454.9|39434.9|39457.4|39437.4|39457.4|39437.4|39454.9|39434.9|0
1655929780000|2022-06-22 20:29:40|39457|39437|39454.9|39434.9|39457|39437|39454.7|39434.7|2
1655929790000|2022-06-22 20:29:50|39454.7|39434.7|39454.7|39434.7|39454.9|39434.9|39454.7|39434.7|0
1655929800000|2022-06-22 20:30:00|39454.9|39434.9|39452.5|39432.5|39457.4|39437.4|39452.4|39432.4|4
1655929810000|2022-06-22 20:30:10|39452.4|39432.4|39452.4|39432.4|39452.5|39432.5|39452.4|39432.4|0
1655929820000|2022-06-22 20:30:20|39452.5|39432.5|39452.4|39432.4|39452.5|39432.5|39452.4|39432.4|0
1655929830000|2022-06-22 20:30:30|39452.5|39432.5|39447.4|39427.4|39452.7|39432.7|39447.4|39427.4|2
1655929840000|2022-06-22 20:30:40|39449.9|39429.9|39450|39430|39450|39430|39449.9|39429.9|0
1655929850000|2022-06-22 20:30:50|39452.5|39432.5|39452.4|39432.4|39452.5|39432.5|39450|39430|0
1655929860000|2022-06-22 20:31:00|39450|39430|39450|39430|39450|39430|39450|39430|0
1655929910000|2022-06-22 20:31:50|39447.5|39427.5|39442.4|39422.4|39447.5|39427.5|39437.5|39417.5|10
1655929920000|2022-06-22 20:32:00|39440|39420|39437.5|39417.5|39440|39420|39437.5|39417.5|0
1655929930000|2022-06-22 20:32:10|39439.9|39419.9|39439.9|39419.9|39439.9|39419.9|39439.9|39419.9|0
1655929940000|2022-06-22 20:32:20|39437.5|39417.5|39437.5|39417.5|39437.5|39417.5|39437.5|39417.5|1
1655929970000|2022-06-22 20:32:50|39439.9|39419.9|39442.4|39422.4|39442.4|39422.4|39439.9|39419.9|0
1655929990000|2022-06-22 20:33:10|39442.2|39422.2|39437.5|39417.5|39442.2|39422.2|39437.5|39417.5|1
1655930000000|2022-06-22 20:33:20|||||||||1
1655930010000|2022-06-22 20:33:30|39435|39415|39437.4|39417.4|39437.5|39417.5|39435|39415|0
1655930020000|2022-06-22 20:33:40|39435|39415|39435|39415|39435|39415|39435|39415|0
1655930040000|2022-06-22 20:34:00|39434.9|39414.9|39432.4|39412.4|39434.9|39414.9|39432.4|39412.4|0
1655930050000|2022-06-22 20:34:10|39429.9|39409.9|39427.4|39407.4|39429.9|39409.9|39427.4|39407.4|0
1655930070000|2022-06-22 20:34:30|39424.9|39404.9|39422.5|39402.5|39424.9|39404.9|39422.5|39402.5|6
1655930080000|2022-06-22 20:34:40|39422.7|39402.7|39425|39405|39425|39405|39422.5|39402.5|0
1655930090000|2022-06-22 20:34:50|39422.5|39402.5|39422.5|39402.5|39422.5|39402.5|39422.5|39402.5|0
1655930100000|2022-06-22 20:35:00|39425|39405|39425|39405|39425|39405|39425|39405|0
1655930120000|2022-06-22 20:35:20|39422.5|39402.5|39422.5|39402.5|39422.5|39402.5|39422.5|39402.5|1
1655930140000|2022-06-22 20:35:40|39422.7|39402.7|39425|39405|39425|39405|39422.7|39402.7|0
1655930160000|2022-06-22 20:36:00|39424.9|39404.9|39425.2|39405.2|39425.2|39405.2|39424.9|39404.9|3
1655930170000|2022-06-22 20:36:10|39427.5|39407.5|39427.5|39407.5|39427.5|39407.5|39427.5|39407.5|4
1655930180000|2022-06-22 20:36:20|39430|39410|39427.4|39407.4|39430|39410|39427.4|39407.4|2
1655930190000|2022-06-22 20:36:30|39427.5|39407.5|39427.5|39407.5|39427.5|39407.5|39427.5|39407.5|0
1655930200000|2022-06-22 20:36:40|39427.4|39407.4|39427.4|39407.4|39427.4|39407.4|39427.4|39407.4|0
1655930210000|2022-06-22 20:36:50|39425|39405|39425|39405|39425|39405|39425|39405|2
1655930220000|2022-06-22 20:37:00|39427.4|39407.4|39425|39405|39427.4|39407.4|39425|39405|0
1655930260000|2022-06-22 20:37:40|39425.2|39405.2|39425|39405|39425.2|39405.2|39425|39405|0
1655930270000|2022-06-22 20:37:50|39425.2|39405.2|39425.2|39405.2|39425.2|39405.2|39425|39405|0
1655930280000|2022-06-22 20:38:00|39425|39405|39425.2|39405.2|39425.2|39405.2|39425|39405|0
1655930290000|2022-06-22 20:38:10|39429.9|39409.9|39429.9|39409.9|39429.9|39409.9|39429.9|39409.9|0
1655930300000|2022-06-22 20:38:20|39429.7|39409.7|39424.9|39404.9|39429.7|39409.7|39424.9|39404.9|0
1655930330000|2022-06-22 20:38:50|||||||||1
1655930360000|2022-06-22 20:39:20|||||||||3
1655930370000|2022-06-22 20:39:30|39425|39405|39425|39405|39425|39405|39425|39405|4
1655930380000|2022-06-22 20:39:40|39422.7|39402.7|39422.7|39402.7|39422.7|39402.7|39422.7|39402.7|1
1655930400000|2022-06-22 20:40:00|||||||||1
1655930430000|2022-06-22 20:40:30|39417.7|39397.7|39417.7|39397.7|39417.7|39397.7|39417.7|39397.7|4
1655930450000|2022-06-22 20:40:50|39420|39400|39417.7|39397.7|39420.2|39400.2|39417.7|39397.7|0
1655930460000|2022-06-22 20:41:00|39420.4|39400.4|39422.5|39402.5|39422.5|39402.5|39420.4|39400.4|0
1655930470000|2022-06-22 20:41:10|39420.4|39400.4|39417.7|39397.7|39420.4|39400.4|39417.7|39397.7|3
1655930480000|2022-06-22 20:41:20|39417.9|39397.9|39420.2|39400.2|39420.2|39400.2|39417.7|39397.7|0
1655930490000|2022-06-22 20:41:30|39417.9|39397.9|39417.9|39397.9|39417.9|39397.9|39417.7|39397.7|0
1655930500000|2022-06-22 20:41:40|39420.4|39400.4|39420.4|39400.4|39420.4|39400.4|39420.4|39400.4|0
1655930520000|2022-06-22 20:42:00|39417.9|39397.9|39417.7|39397.7|39417.9|39397.9|39417.7|39397.7|0
1655930540000|2022-06-22 20:42:20|39415.5|39395.5|39417.9|39397.9|39417.9|39397.9|39415.5|39395.5|6
1655930550000|2022-06-22 20:42:30|39418|39398|39418|39398|39418|39398|39418|39398|0
1655930560000|2022-06-22 20:42:40|39417.9|39397.9|39417.9|39397.9|39418|39398|39417.9|39397.9|1
1655930580000|2022-06-22 20:43:00|39415.5|39395.5|39415.7|39395.7|39418|39398|39415.4|39395.4|1
1655930590000|2022-06-22 20:43:10|39418|39398|39420.5|39400.5|39420.5|39400.5|39418|39398|2
1655930600000|2022-06-22 20:43:20|39418|39398|39417.9|39397.9|39418|39398|39417.9|39397.9|0
1655930620000|2022-06-22 20:43:40|||||||||1
1655930640000|2022-06-22 20:44:00|39417.6|39397.6|39417.6|39397.6|39417.6|39397.6|39417.6|39397.6|0
1655930660000|2022-06-22 20:44:20|39417.4|39397.4|39417.4|39397.4|39417.4|39397.4|39417.4|39397.4|0
1655930690000|2022-06-22 20:44:50|39417.6|39397.6|39417.6|39397.6|39417.6|39397.6|39417.6|39397.6|1
1655930700000|2022-06-22 20:45:00|39417.4|39397.4|39417.6|39397.6|39417.6|39397.6|39417.4|39397.4|0
1655930740000|2022-06-22 20:45:40|39419.9|39399.9|39419.9|39399.9|39419.9|39399.9|39419.9|39399.9|0
1655930760000|2022-06-22 20:46:00|39417.6|39397.6|39417.6|39397.6|39417.6|39397.6|39417.6|39397.6|1
1655930840000|2022-06-22 20:47:20|39419.9|39399.9|39419.9|39399.9|39419.9|39399.9|39419.9|39399.9|2
1655930850000|2022-06-22 20:47:30|39417.6|39397.6|39417.6|39397.6|39417.6|39397.6|39417.6|39397.6|0
1655930860000|2022-06-22 20:47:40|39417.4|39397.4|39418.1|39398.1|39418.1|39398.1|39415.1|39395.1|8
1655930890000|2022-06-22 20:48:10|39420.4|39400.4|39420.4|39400.4|39420.4|39400.4|39420.4|39400.4|0
1655930930000|2022-06-22 20:48:50|39422.9|39402.9|39422.9|39402.9|39422.9|39402.9|39422.9|39402.9|0
1655930940000|2022-06-22 20:49:00|39422.7|39402.7|39422.7|39402.7|39425.1|39405.1|39422.7|39402.7|0
1655930950000|2022-06-22 20:49:10|39420.2|39400.2|39417.7|39397.7|39422.7|39402.7|39417.7|39397.7|3
1655930960000|2022-06-22 20:49:20|39417.6|39397.6|39415.1|39395.1|39417.7|39397.7|39414.9|39394.9|3
1655930970000|2022-06-22 20:49:30|39412.6|39392.6|39417.7|39397.7|39417.7|39397.7|39412.6|39392.6|7
1655930980000|2022-06-22 20:49:40|39420.1|39400.1|39420.1|39400.1|39420.1|39400.1|39417.4|39397.4|3
1655930990000|2022-06-22 20:49:50|||||||||1
1655931000000|2022-06-22 20:50:00|39422.4|39402.4|39422.6|39402.6|39422.6|39402.6|39422.4|39402.4|2
1655931040000|2022-06-22 20:50:40|||||||||1
1655931060000|2022-06-22 20:51:00|||||||||1
1655931070000|2022-06-22 20:51:10|39420.2|39400.2|39417.9|39397.9|39420.2|39400.2|39417.9|39397.9|0
1655931080000|2022-06-22 20:51:20|39420.2|39400.2|39417.7|39397.7|39420.2|39400.2|39417.7|39397.7|2
1655931090000|2022-06-22 20:51:30|39417.9|39397.9|39420.1|39400.1|39420.2|39400.2|39417.7|39397.7|1
1655931100000|2022-06-22 20:51:40|39420.2|39400.2|39420.2|39400.2|39420.2|39400.2|39417.7|39397.7|0
1655931110000|2022-06-22 20:51:50|39417.7|39397.7|39417.7|39397.7|39420.2|39400.2|39417.7|39397.7|0
1655931120000|2022-06-22 20:52:00|39417.9|39397.9|39417.7|39397.7|39420.2|39400.2|39417.7|39397.7|0
1655931140000|2022-06-22 20:52:20|39417.9|39397.9|39417.7|39397.7|39420.2|39400.2|39417.7|39397.7|2
1655931150000|2022-06-22 20:52:30|39420.2|39400.2|39420.2|39400.2|39420.2|39400.2|39420.2|39400.2|0
1655931200000|2022-06-22 20:53:20|39420.1|39400.1|39417.9|39397.9|39420.1|39400.1|39417.7|39397.7|0
1655931210000|2022-06-22 20:53:30|39420.2|39400.2|39422.7|39402.7|39422.7|39402.7|39420.2|39400.2|0
1655931230000|2022-06-22 20:53:50|39425.2|39405.2|39427.6|39407.6|39427.6|39407.6|39425.2|39405.2|0
1655931250000|2022-06-22 20:54:10|||||||||3
1655931310000|2022-06-22 20:55:10|39427.7|39407.7|39427.7|39407.7|39427.7|39407.7|39427.7|39407.7|1
1655931330000|2022-06-22 20:55:30|39425.4|39405.4|39427.7|39407.7|39427.7|39407.7|39425.4|39405.4|6
1655931370000|2022-06-22 20:56:10|||||||||1
1655931380000|2022-06-22 20:56:20|39428.1|39408.1|39437.4|39417.4|39437.4|39417.4|39428.1|39408.1|10
1655931390000|2022-06-22 20:56:30|39437.7|39417.7|39447.6|39427.6|39447.6|39427.6|39437.7|39417.7|7
1655931410000|2022-06-22 20:56:50|39451.1|39431.1|39465.1|39445.1|39465.4|39445.4|39451.1|39431.1|5
1655931420000|2022-06-22 20:57:00|39465.2|39445.2|39465.2|39445.2|39465.2|39445.2|39465.2|39445.2|2
1655931430000|2022-06-22 20:57:10|||||||||1
1655931460000|2022-06-22 20:57:40|39468.4|39448.4|39473.2|39453.2|39473.2|39453.2|39468.4|39448.4|22
1655931470000|2022-06-22 20:57:50|39470.7|39450.7|39472.9|39452.9|39473.2|39453.2|39470.7|39450.7|0
1655931480000|2022-06-22 20:58:00|39473.1|39453.1|39472.9|39452.9|39475.4|39455.4|39472.9|39452.9|5
1655931490000|2022-06-22 20:58:10|39475.2|39455.2|39475.2|39455.2|39475.4|39455.4|39472.9|39452.9|2
1655931500000|2022-06-22 20:58:20|39473.1|39453.1|39480.1|39460.1|39480.1|39460.1|39473.1|39453.1|1
1655931510000|2022-06-22 20:58:30|39480.7|39460.7|39483.4|39463.4|39483.4|39463.4|39480.7|39460.7|5
1655931520000|2022-06-22 20:58:40|39482.9|39462.9|39480.1|39460.1|39482.9|39462.9|39480.1|39460.1|6
1655931530000|2022-06-22 20:58:50|39477.7|39457.7|39474.6|39454.6|39477.7|39457.7|39474.6|39454.6|5
1655931550000|2022-06-22 20:59:10|39467.6|39447.6|39472.7|39452.7|39475.1|39455.1|39467.6|39447.6|8
1655931560000|2022-06-22 20:59:20|39474.9|39454.9|39472.6|39452.6|39475.1|39455.1|39472.6|39452.6|0
1655931580000|2022-06-22 20:59:40|39397.7|39377.7|39397.7|39377.7|39397.7|39377.7|39397.7|39377.7|6
1655931590000|2022-06-22 20:59:50|39397.6|39377.6|39390.1|39370.1|39397.6|39377.6|39390.1|39370.1|2
1655935200000|2022-06-22 22:00:00|39374.1|39354.1|39421.5|39401.5|39421.5|39401.5|39374.1|39354.1|16
1655935210000|2022-06-22 22:00:10|39424.5|39404.5|39434.6|39414.6|39434.6|39414.6|39424.5|39404.5|6
1655935220000|2022-06-22 22:00:20|39437|39417|39454.6|39434.6|39457.3|39437.3|39437|39417|9
1655935230000|2022-06-22 22:00:30|39454.5|39434.5|39472.1|39452.1|39472.1|39452.1|39449.6|39429.6|8
1655935240000|2022-06-22 22:00:40|39474.5|39454.5|39482.1|39462.1|39482.1|39462.1|39474.5|39454.5|1
1655935250000|2022-06-22 22:00:50|39484.6|39464.6|39484.6|39464.6|39484.6|39464.6|39484.6|39464.6|0
1655935270000|2022-06-22 22:01:10|39482.5|39462.5|39532.3|39512.3|39532.3|39512.3|39482.5|39462.5|30
1655935280000|2022-06-22 22:01:20|39529.8|39509.8|39530|39510|39530|39510|39529.8|39509.8|12
1655935290000|2022-06-22 22:01:30|39532.3|39512.3|39429.8|39409.8|39534.8|39514.8|39427.5|39407.5|32
1655935300000|2022-06-22 22:01:40|39432.3|39412.3|39432.3|39412.3|39432.3|39412.3|39432.3|39412.3|4
1655935310000|2022-06-22 22:01:50|39432.1|39412.1|39435.1|39415.1|39435.1|39415.1|39429.8|39409.8|2
1655935320000|2022-06-22 22:02:00|39439.8|39419.8|39437.3|39417.3|39445.1|39425.1|39437.3|39417.3|5
1655935330000|2022-06-22 22:02:10|39442|39422|39442.3|39422.3|39442.3|39422.3|39440|39420|1
1655935340000|2022-06-22 22:02:20|39442.5|39422.5|39442.5|39422.5|39442.5|39422.5|39442.5|39422.5|1
1655935350000|2022-06-22 22:02:30|39442.3|39422.3|39435|39415|39442.3|39422.3|39435|39415|4
1655935370000|2022-06-22 22:02:50|||||||||1
1655935380000|2022-06-22 22:03:00|39432.5|39412.5|39432.5|39412.5|39432.5|39412.5|39432.5|39412.5|0
1655935440000|2022-06-22 22:04:00|39432.6|39412.6|39432.5|39412.5|39432.6|39412.6|39432.5|39412.5|0
1655935460000|2022-06-22 22:04:20|39430.3|39410.3|39430.3|39410.3|39430.3|39410.3|39430.3|39410.3|1
1655935470000|2022-06-22 22:04:30|39425.3|39405.3|39422.9|39402.9|39425.3|39405.3|39422.9|39402.9|3
1655935510000|2022-06-22 22:05:10|||||||||2
1655935520000|2022-06-22 22:05:20|39423.1|39403.1|39422.8|39402.8|39423.1|39403.1|39422.8|39402.8|3
1655935530000|2022-06-22 22:05:30|39420.4|39400.4|39420.4|39400.4|39420.4|39400.4|39420.4|39400.4|2
1655935540000|2022-06-22 22:05:40|39417.9|39397.9|39415.3|39395.3|39417.9|39397.9|39415.1|39395.1|6
1655935560000|2022-06-22 22:06:00|39412.8|39392.8|39412.8|39392.8|39412.8|39392.8|39412.8|39392.8|0
1655935570000|2022-06-22 22:06:10|39415.1|39395.1|39420.3|39400.3|39420.3|39400.3|39415.1|39395.1|7
1655935580000|2022-06-22 22:06:20|39420.1|39400.1|39417.8|39397.8|39420.1|39400.1|39417.8|39397.8|0
1655935610000|2022-06-22 22:06:50|39420.3|39400.3|39417.8|39397.8|39420.3|39400.3|39417.8|39397.8|0
1655935630000|2022-06-22 22:07:10|39417.9|39397.9|39440.4|39420.4|39440.4|39420.4|39417.9|39397.9|1
1655935640000|2022-06-22 22:07:20|39440.3|39420.3|39442.6|39422.6|39442.6|39422.6|39440.3|39420.3|1
1655935650000|2022-06-22 22:07:30|39444.8|39424.8|39432.9|39412.9|39444.8|39424.8|39432.9|39412.9|3
1655935660000|2022-06-22 22:07:40|39432.6|39412.6|39430.1|39410.1|39432.6|39412.6|39430.1|39410.1|1
1655935690000|2022-06-22 22:08:10|39400.1|39380.1|39402.8|39382.8|39402.8|39382.8|39400.1|39380.1|2
1655935700000|2022-06-22 22:08:20|39402.9|39382.9|39402.8|39382.8|39405.3|39385.3|39402.8|39382.8|0
1655935720000|2022-06-22 22:08:40|39407.9|39387.9|39410.4|39390.4|39410.4|39390.4|39407.9|39387.9|1
1655935730000|2022-06-22 22:08:50|39410.6|39390.6|39405.1|39385.1|39410.6|39390.6|39402.8|39382.8|1
1655935760000|2022-06-22 22:09:20|39402.8|39382.8|39402.8|39382.8|39402.8|39382.8|39402.8|39382.8|0
1655935780000|2022-06-22 22:09:40|39400.1|39380.1|39397.8|39377.8|39400.1|39380.1|39397.8|39377.8|1
1655935790000|2022-06-22 22:09:50|39397.6|39377.6|39400.1|39380.1|39400.1|39380.1|39397.6|39377.6|0
1655935810000|2022-06-22 22:10:10|39402.6|39382.6|39402.8|39382.8|39402.8|39382.8|39402.6|39382.6|0
1655935820000|2022-06-22 22:10:20|39402.6|39382.6|39402.8|39382.8|39402.8|39382.8|39402.6|39382.6|0
1655935830000|2022-06-22 22:10:30|39402.6|39382.6|39402.6|39382.6|39402.6|39382.6|39402.6|39382.6|0
1655935840000|2022-06-22 22:10:40|39405|39385|39402.6|39382.6|39405|39385|39402.6|39382.6|0
1655935910000|2022-06-22 22:11:50|39402.5|39382.5|39400.1|39380.1|39402.5|39382.5|39400.1|39380.1|0
1655935930000|2022-06-22 22:12:10|39395.3|39375.3|39397.8|39377.8|39397.8|39377.8|39395.3|39375.3|0
1655935940000|2022-06-22 22:12:20|||||||||2
1655936100000|2022-06-22 22:15:00|||||||||2
1655936110000|2022-06-22 22:15:10|39393|39373|39393|39373|39393|39373|39393|39373|0
1655936120000|2022-06-22 22:15:20|39390.6|39370.6|39383.1|39363.1|39390.6|39370.6|39378.3|39358.3|11
1655936130000|2022-06-22 22:15:30|||||||||1
1655936140000|2022-06-22 22:15:40|39380.8|39360.8|39380.8|39360.8|39380.8|39360.8|39380.8|39360.8|0
1655936160000|2022-06-22 22:16:00|39380.9|39360.9|39380.9|39360.9|39380.9|39360.9|39380.9|39360.9|1
1655936170000|2022-06-22 22:16:10|39378.6|39358.6|39378.6|39358.6|39378.6|39358.6|39378.6|39358.6|0
1655936270000|2022-06-22 22:17:50|39378.4|39358.4|39378.4|39358.4|39378.4|39358.4|39378.4|39358.4|0
1655936300000|2022-06-22 22:18:20|39378.6|39358.6|39378.6|39358.6|39378.6|39358.6|39378.6|39358.6|2
1655936320000|2022-06-22 22:18:40|39376.3|39356.3|39375.9|39355.9|39376.3|39356.3|39375.9|39355.9|2
1655936350000|2022-06-22 22:19:10|39375.8|39355.8|39375.8|39355.8|39375.8|39355.8|39375.8|39355.8|0
1655936360000|2022-06-22 22:19:20|39375.9|39355.9|39378.4|39358.4|39378.4|39358.4|39375.9|39355.9|0
1655936400000|2022-06-22 22:20:00|39375.9|39355.9|39373.6|39353.6|39375.9|39355.9|39373.6|39353.6|0
1655936420000|2022-06-22 22:20:20|||||||||3
1655936440000|2022-06-22 22:20:40|39371.1|39351.1|39371.1|39351.1|39373.4|39353.4|39371.1|39351.1|4
1655936580000|2022-06-22 22:23:00|39368.6|39348.6|39368.6|39348.6|39368.6|39348.6|39368.6|39348.6|1
1655936590000|2022-06-22 22:23:10|39368.4|39348.4|39366.1|39346.1|39368.4|39348.4|39366.1|39346.1|1
1655936610000|2022-06-22 22:23:30|39363.6|39343.6|39368.4|39348.4|39368.4|39348.4|39363.6|39343.6|2
1655936660000|2022-06-22 22:24:20|39370.8|39350.8|39370.8|39350.8|39370.8|39350.8|39370.8|39350.8|0
1655936680000|2022-06-22 22:24:40|39368.1|39348.1|39368.1|39348.1|39368.1|39348.1|39368.1|39348.1|3
1655936700000|2022-06-22 22:25:00|39365.8|39345.8|39365.8|39345.8|39365.8|39345.8|39365.8|39345.8|4
1655936720000|2022-06-22 22:25:20|39360.9|39340.9|39360.9|39340.9|39360.9|39340.9|39360.9|39340.9|0
1655936730000|2022-06-22 22:25:30|||||||||1
1655936740000|2022-06-22 22:25:40|||||||||1
1655936750000|2022-06-22 22:25:50|39360.8|39340.8|39360.8|39340.8|39360.8|39340.8|39360.8|39340.8|0
1655936890000|2022-06-22 22:28:10|39360.6|39340.6|39355.8|39335.8|39360.6|39340.6|39355.8|39335.8|1
1655936900000|2022-06-22 22:28:20|39353.3|39333.3|39353.3|39333.3|39353.3|39333.3|39353.3|39333.3|0
1655936910000|2022-06-22 22:28:30|39348.5|39328.5|39350.8|39330.8|39350.8|39330.8|39348.5|39328.5|10
1655936920000|2022-06-22 22:28:40|39348.5|39328.5|39360.6|39340.6|39360.6|39340.6|39348.5|39328.5|15
1655936950000|2022-06-22 22:29:10|39360.5|39340.5|39360.5|39340.5|39360.5|39340.5|39360.5|39340.5|5
1655936960000|2022-06-22 22:29:20|39360.6|39340.6|39360.6|39340.6|39360.6|39340.6|39360.6|39340.6|0
1655936990000|2022-06-22 22:29:50|39360.8|39340.8|39361|39341|39361|39341|39360.6|39340.6|0
1655937000000|2022-06-22 22:30:00|39360.8|39340.8|39361|39341|39361|39341|39360.6|39340.6|3
1655937020000|2022-06-22 22:30:20|||||||||1
1655937130000|2022-06-22 22:32:10|39358.5|39338.5|39355.6|39335.6|39358.5|39338.5|39355.6|39335.6|5
1655937150000|2022-06-22 22:32:30|39355.5|39335.5|39355.6|39335.6|39355.6|39335.6|39355.5|39335.5|1
1655937160000|2022-06-22 22:32:40|39355.5|39335.5|39355.6|39335.6|39355.6|39335.6|39355.5|39335.5|0
1655937210000|2022-06-22 22:33:30|39355.5|39335.5|39355.6|39335.6|39355.6|39335.6|39355.5|39335.5|1
1655937230000|2022-06-22 22:33:50|39355.5|39335.5|39355.6|39335.6|39355.6|39335.6|39355.5|39335.5|0
1655937240000|2022-06-22 22:34:00|39355.5|39335.5|39355.5|39335.5|39355.5|39335.5|39355.5|39335.5|0
1655937260000|2022-06-22 22:34:20|39355.3|39335.3|39355.3|39335.3|39355.3|39335.3|39355.3|39335.3|1
1655937290000|2022-06-22 22:34:50|||||||||2
1655937300000|2022-06-22 22:35:00|39355.5|39335.5|39355.5|39335.5|39355.5|39335.5|39355.5|39335.5|0
1655937310000|2022-06-22 22:35:10|39353|39333|39353|39333|39353|39333|39353|39333|3
1655937330000|2022-06-22 22:35:30|39355.3|39335.3|39353.1|39333.1|39355.3|39335.3|39353.1|39333.1|0
1655937340000|2022-06-22 22:35:40|39353.3|39333.3|39355.6|39335.6|39355.6|39335.6|39353.3|39333.3|0
1655937380000|2022-06-22 22:36:20|39355.5|39335.5|39355.5|39335.5|39355.5|39335.5|39355.5|39335.5|0
1655937390000|2022-06-22 22:36:30|39355.6|39335.6|39355.5|39335.5|39355.6|39335.6|39355.5|39335.5|0
1655937400000|2022-06-22 22:36:40|39355.6|39335.6|39355.5|39335.5|39355.6|39335.6|39355.5|39335.5|0
1655937420000|2022-06-22 22:37:00|39355.6|39335.6|39355.5|39335.5|39355.6|39335.6|39355.5|39335.5|0
1655937430000|2022-06-22 22:37:10|39353|39333|39353|39333|39353|39333|39353|39333|2
1655937440000|2022-06-22 22:37:20|39355.3|39335.3|39355.5|39335.5|39355.5|39335.5|39355.3|39335.3|0
1655937480000|2022-06-22 22:38:00|39350.8|39330.8|39350.8|39330.8|39350.8|39330.8|39350.8|39330.8|4
1655937520000|2022-06-22 22:38:40|39353.1|39333.1|39353.1|39333.1|39353.1|39333.1|39353.1|39333.1|0
1655937530000|2022-06-22 22:38:50|39353.3|39333.3|39350.8|39330.8|39353.3|39333.3|39350.8|39330.8|0
1655937580000|2022-06-22 22:39:40|39350.6|39330.6|39350.6|39330.6|39350.6|39330.6|39350.6|39330.6|2
1655937770000|2022-06-22 22:42:50|39350.8|39330.8|39350.8|39330.8|39350.8|39330.8|39350.8|39330.8|0
1655937890000|2022-06-22 22:44:50|39350.6|39330.6|39345.8|39325.8|39350.6|39330.6|39345.8|39325.8|6
1655937900000|2022-06-22 22:45:00|||||||||2
1655937940000|2022-06-22 22:45:40|39346|39326|39346|39326|39346|39326|39346|39326|1
1655937950000|2022-06-22 22:45:50|39345.8|39325.8|39345.8|39325.8|39345.8|39325.8|39345.8|39325.8|2
1655937960000|2022-06-22 22:46:00|39343.6|39323.6|39343.6|39323.6|39343.6|39323.6|39343.6|39323.6|0
1655937980000|2022-06-22 22:46:20|39343.8|39323.8|39346.3|39326.3|39346.3|39326.3|39343.8|39323.8|0
1655937990000|2022-06-22 22:46:30|||||||||2
1655938040000|2022-06-22 22:47:20|39346.1|39326.1|39346.1|39326.1|39346.1|39326.1|39346.1|39326.1|5
1655938050000|2022-06-22 22:47:30|39346.3|39326.3|39346.3|39326.3|39346.3|39326.3|39346.3|39326.3|0
1655938060000|2022-06-22 22:47:40|39346.1|39326.1|39346.3|39326.3|39346.3|39326.3|39346.1|39326.1|0
1655938070000|2022-06-22 22:47:50|39346.1|39326.1|39346.1|39326.1|39346.1|39326.1|39346.1|39326.1|0
1655938110000|2022-06-22 22:48:30|39346.3|39326.3|39346.1|39326.1|39346.3|39326.3|39346.1|39326.1|0
1655938130000|2022-06-22 22:48:50|39346.3|39326.3|39346.1|39326.1|39346.3|39326.3|39346.1|39326.1|0
1655938140000|2022-06-22 22:49:00|39346.3|39326.3|39346.1|39326.1|39346.3|39326.3|39346.1|39326.1|1
1655938220000|2022-06-22 22:50:20|39346.3|39326.3|39346.1|39326.1|39346.3|39326.3|39346.1|39326.1|0
1655938290000|2022-06-22 22:51:30|||||||||2
1655938320000|2022-06-22 22:52:00|39346.3|39326.3|39346.3|39326.3|39346.3|39326.3|39346.3|39326.3|0
1655938330000|2022-06-22 22:52:10|39346.1|39326.1|39346.1|39326.1|39346.1|39326.1|39346.1|39326.1|1
1655938350000|2022-06-22 22:52:30|39351.3|39331.3|39346.3|39326.3|39351.3|39331.3|39346.3|39326.3|5
1655938360000|2022-06-22 22:52:40|39346.5|39326.5|39346.3|39326.3|39346.5|39326.5|39346.3|39326.3|0
1655938370000|2022-06-22 22:52:50|39346.5|39326.5|39346.3|39326.3|39346.5|39326.5|39346.3|39326.3|1
1655938380000|2022-06-22 22:53:00|39346.5|39326.5|39346.3|39326.3|39346.5|39326.5|39346.3|39326.3|0
1655938390000|2022-06-22 22:53:10|39346.5|39326.5|39346.5|39326.5|39346.5|39326.5|39346.5|39326.5|0
1655938420000|2022-06-22 22:53:40|39348.8|39328.8|39348.8|39328.8|39348.8|39328.8|39348.8|39328.8|0
1655938440000|2022-06-22 22:54:00|39348.6|39328.6|39348.6|39328.6|39348.6|39328.6|39348.6|39328.6|0
1655938450000|2022-06-22 22:54:10|39348.5|39328.5|39348.5|39328.5|39348.5|39328.5|39348.5|39328.5|1
1655938470000|2022-06-22 22:54:30|||||||||1
1655938490000|2022-06-22 22:54:50|39345.8|39325.8|39345.8|39325.8|39345.8|39325.8|39345.8|39325.8|1
1655938500000|2022-06-22 22:55:00|39343.1|39323.1|39348.1|39328.1|39348.1|39328.1|39343.1|39323.1|6
1655938570000|2022-06-22 22:56:10|39348.3|39328.3|39348.3|39328.3|39348.3|39328.3|39348.3|39328.3|1
1655938580000|2022-06-22 22:56:20|39348.5|39328.5|39348.5|39328.5|39348.5|39328.5|39348.5|39328.5|0
1655938600000|2022-06-22 22:56:40|39348.3|39328.3|39348.3|39328.3|39348.3|39328.3|39348.3|39328.3|0
1655938620000|2022-06-22 22:57:00|39348.1|39328.1|39348.1|39328.1|39348.1|39328.1|39348.1|39328.1|0
1655938660000|2022-06-22 22:57:40|39348.3|39328.3|39348.5|39328.5|39348.5|39328.5|39348.3|39328.3|1
1655938680000|2022-06-22 22:58:00|39348.3|39328.3|39348.3|39328.3|39348.3|39328.3|39348.3|39328.3|0
1655938700000|2022-06-22 22:58:20|39350.6|39330.6|39350.6|39330.6|39350.6|39330.6|39350.6|39330.6|0
1655938710000|2022-06-22 22:58:30|39348.3|39328.3|39348.3|39328.3|39348.3|39328.3|39348.3|39328.3|0
1655938760000|2022-06-22 22:59:20|39353.1|39333.1|39353.1|39333.1|39353.1|39333.1|39353.1|39333.1|1
1655938790000|2022-06-22 22:59:50|39353.2|39333.2|39353.3|39333.3|39353.3|39333.3|39353.2|39333.2|1
1655938800000|2022-06-22 23:00:00|39353.5|39333.5|39360.8|39340.8|39360.8|39340.8|39353.5|39333.5|4
1655938870000|2022-06-22 23:01:10|39361|39341|39361|39341|39361|39341|39361|39341|1
1655938910000|2022-06-22 23:01:50|39363.5|39343.5|39363.5|39343.5|39363.5|39343.5|39363.5|39343.5|3
1655938920000|2022-06-22 23:02:00|39368.2|39348.2|39368.2|39348.2|39368.2|39348.2|39368.2|39348.2|0
1655938930000|2022-06-22 23:02:10|39373.2|39353.2|39378.2|39358.2|39378.2|39358.2|39373.2|39353.2|3
1655938950000|2022-06-22 23:02:30|||||||||1
1655938960000|2022-06-22 23:02:40|39388.2|39368.2|39388.2|39368.2|39388.2|39368.2|39388.2|39368.2|1
1655938970000|2022-06-22 23:02:50|39390.7|39370.7|39390.7|39370.7|39390.7|39370.7|39390.7|39370.7|3
1655938980000|2022-06-22 23:03:00|39393.3|39373.3|39393.2|39373.2|39395.7|39375.7|39393.2|39373.2|0
1655939050000|2022-06-22 23:04:10|39395.5|39375.5|39393.2|39373.2|39395.5|39375.5|39393.2|39373.2|2
1655939070000|2022-06-22 23:04:30|39393|39373|39385.7|39365.7|39393|39373|39385.7|39365.7|1
1655939080000|2022-06-22 23:04:40|39385.5|39365.5|39383.2|39363.2|39385.5|39365.5|39383.2|39363.2|0
1655939090000|2022-06-22 23:04:50|39380.7|39360.7|39380.7|39360.7|39380.7|39360.7|39380.7|39360.7|0
1655939100000|2022-06-22 23:05:00|39380.5|39360.5|39375.7|39355.7|39380.5|39360.5|39375.7|39355.7|1
1655939110000|2022-06-22 23:05:10|39375.8|39355.8|39380.7|39360.7|39380.7|39360.7|39375.8|39355.8|1
1655939140000|2022-06-22 23:05:40|39380.5|39360.5|39378.2|39358.2|39380.5|39360.5|39378.2|39358.2|0
1655939150000|2022-06-22 23:05:50|39375.8|39355.8|39375.7|39355.7|39375.8|39355.8|39375.7|39355.7|0
1655939180000|2022-06-22 23:06:20|39373.2|39353.2|39365.7|39345.7|39373.2|39353.2|39365.7|39345.7|0
1655939190000|2022-06-22 23:06:30|39363.2|39343.2|39360.7|39340.7|39363.2|39343.2|39360.7|39340.7|0
1655939220000|2022-06-22 23:07:00|39358.2|39338.2|39358.2|39338.2|39360.7|39340.7|39358.2|39338.2|1
1655939230000|2022-06-22 23:07:10|39360.7|39340.7|39358.2|39338.2|39360.7|39340.7|39358.2|39338.2|0
1655939260000|2022-06-22 23:07:40|39355.8|39335.8|39355.7|39335.7|39355.8|39335.8|39355.7|39335.7|1
1655939280000|2022-06-22 23:08:00|39353.3|39333.3|39353.2|39333.2|39353.3|39333.3|39353.2|39333.2|0
1655939290000|2022-06-22 23:08:10|39350.7|39330.7|39350.7|39330.7|39350.7|39330.7|39350.7|39330.7|0
1655939300000|2022-06-22 23:08:20|39350.5|39330.5|39348.2|39328.2|39350.5|39330.5|39348.2|39328.2|2
1655939310000|2022-06-22 23:08:30|39348|39328|39348|39328|39348|39328|39348|39328|1
1655939320000|2022-06-22 23:08:40|39343.3|39323.3|39338.2|39318.2|39343.3|39323.3|39338.2|39318.2|3
1655939380000|2022-06-22 23:09:40|39335.7|39315.7|39335.7|39315.7|39335.7|39315.7|39335.7|39315.7|10
1655939390000|2022-06-22 23:09:50|39338.2|39318.2|39338.2|39318.2|39338.2|39318.2|39338.2|39318.2|2
1655939400000|2022-06-22 23:10:00|39335.8|39315.8|39335.7|39315.7|39335.8|39315.8|39335.7|39315.7|2
1655939410000|2022-06-22 23:10:10|39333.2|39313.2|39330.7|39310.7|39333.2|39313.2|39330.7|39310.7|0
1655939420000|2022-06-22 23:10:20|39330.5|39310.5|39325.5|39305.5|39330.5|39310.5|39325.5|39305.5|5
1655939430000|2022-06-22 23:10:30|39323.2|39303.2|39320.7|39300.7|39325.5|39305.5|39320.7|39300.7|4
1655939440000|2022-06-22 23:10:40|39320.8|39300.8|39323|39303|39323.2|39303.2|39320.8|39300.8|0
1655939450000|2022-06-22 23:10:50|39320.7|39300.7|39320.5|39300.5|39320.7|39300.7|39318.2|39298.2|0
1655939460000|2022-06-22 23:11:00|39318.2|39298.2|39318.2|39298.2|39318.2|39298.2|39318.2|39298.2|2
1655939470000|2022-06-22 23:11:10|||||||||5
1655939480000|2022-06-22 23:11:20|39320.7|39300.7|39320.5|39300.5|39320.7|39300.7|39320.5|39300.5|0
1655939490000|2022-06-22 23:11:30|39318.2|39298.2|39318.2|39298.2|39318.2|39298.2|39318.2|39298.2|5
1655939510000|2022-06-22 23:11:50|39315.8|39295.8|39308.2|39288.2|39315.8|39295.8|39308.2|39288.2|10
1655939520000|2022-06-22 23:12:00|39308.3|39288.3|39310.7|39290.7|39310.7|39290.7|39308.3|39288.3|0
1655939550000|2022-06-22 23:12:30|39310.8|39290.8|39318.2|39298.2|39318.2|39298.2|39310.8|39290.8|1
1655939560000|2022-06-22 23:12:40|39318|39298|39318|39298|39318|39298|39318|39298|5
1655939580000|2022-06-22 23:13:00|39315.7|39295.7|39315.7|39295.7|39315.7|39295.7|39315.7|39295.7|0
1655939590000|2022-06-22 23:13:10|39313.2|39293.2|39313.2|39293.2|39313.2|39293.2|39313.2|39293.2|1
1655939600000|2022-06-22 23:13:20|39315.7|39295.7|39315.7|39295.7|39315.7|39295.7|39315.7|39295.7|2
1655939610000|2022-06-22 23:13:30|39313.2|39293.2|39313.2|39293.2|39313.2|39293.2|39313.2|39293.2|9
1655939620000|2022-06-22 23:13:40|39313|39293|39305.5|39285.5|39313|39293|39305.5|39285.5|1
1655939640000|2022-06-22 23:14:00|39303.2|39283.2|39303.2|39283.2|39303.2|39283.2|39303.2|39283.2|0
1655939680000|2022-06-22 23:14:40|39300.7|39280.7|39303.2|39283.2|39303.2|39283.2|39300.7|39280.7|0
1655939690000|2022-06-22 23:14:50|39300.7|39280.7|39303.2|39283.2|39303.2|39283.2|39298.3|39278.3|3
1655939700000|2022-06-22 23:15:00|39305.7|39285.7|39305.7|39285.7|39305.7|39285.7|39305.7|39285.7|2
1655939710000|2022-06-22 23:15:10|39308.2|39288.2|39308.2|39288.2|39308.2|39288.2|39303.2|39283.2|2
1655939720000|2022-06-22 23:15:20|39303.2|39283.2|39303.2|39283.2|39303.2|39283.2|39303|39283|4
1655939760000|2022-06-22 23:16:00|39300.7|39280.7|39303|39283|39303|39283|39300.7|39280.7|0
1655939770000|2022-06-22 23:16:10|39300.7|39280.7|39303.2|39283.2|39303.2|39283.2|39300.7|39280.7|2
1655939780000|2022-06-22 23:16:20|39300.7|39280.7|39300.7|39280.7|39303|39283|39300.7|39280.7|2
1655939790000|2022-06-22 23:16:30|39303|39283|39295.7|39275.7|39303|39283|39295.7|39275.7|5
1655939810000|2022-06-22 23:16:50|||||||||1
1655939820000|2022-06-22 23:17:00|39293.3|39273.3|39295.5|39275.5|39295.5|39275.5|39293.3|39273.3|5
1655939850000|2022-06-22 23:17:30|39295.3|39275.3|39290.7|39270.7|39295.3|39275.3|39290.7|39270.7|2
1655939880000|2022-06-22 23:18:00|39293|39273|39293.3|39273.3|39293.3|39273.3|39293|39273|3
1655939890000|2022-06-22 23:18:10|39298.2|39278.2|39298.2|39278.2|39298.2|39278.2|39298.2|39278.2|0
1655939930000|2022-06-22 23:18:50|39295.7|39275.7|39295.7|39275.7|39295.8|39275.8|39295.7|39275.7|0
1655939940000|2022-06-22 23:19:00|39298|39278|39298.3|39278.3|39298.3|39278.3|39295.7|39275.7|0
1655939950000|2022-06-22 23:19:10|39298.2|39278.2|39295.7|39275.7|39298.2|39278.2|39295.7|39275.7|0
1655939970000|2022-06-22 23:19:30|39293.2|39273.2|39293.2|39273.2|39293.2|39273.2|39293.2|39273.2|1
1655939980000|2022-06-22 23:19:40|39295.5|39275.5|39298.2|39278.2|39298.2|39278.2|39295.5|39275.5|0
1655939990000|2022-06-22 23:19:50|39295.7|39275.7|39298|39278|39298|39278|39295.7|39275.7|0
1655940000000|2022-06-22 23:20:00|39295.7|39275.7|39300.7|39280.7|39300.7|39280.7|39295.7|39275.7|0
1655940010000|2022-06-22 23:20:10|39298.2|39278.2|39298.2|39278.2|39298.2|39278.2|39298.2|39278.2|0
1655940020000|2022-06-22 23:20:20|39298|39278|39293.2|39273.2|39298|39278|39293.2|39273.2|1
1655940030000|2022-06-22 23:20:30|39293|39273|39293.2|39273.2|39293.2|39273.2|39293|39273|1
1655940050000|2022-06-22 23:20:50|39293|39273|39293|39273|39293|39273|39293|39273|0
1655940060000|2022-06-22 23:21:00|39293.2|39273.2|39293|39273|39293.2|39273.2|39293|39273|0
1655940110000|2022-06-22 23:21:50|39290.7|39270.7|39288.5|39268.5|39290.8|39270.8|39288.5|39268.5|1
1655940120000|2022-06-22 23:22:00|39288.3|39268.3|39288.2|39268.2|39293.2|39273.2|39288.2|39268.2|1
1655940140000|2022-06-22 23:22:20|39285.8|39265.8|39288.2|39268.2|39288.2|39268.2|39285.7|39265.7|5
1655940150000|2022-06-22 23:22:30|39288|39268|39285.7|39265.7|39288|39268|39285.7|39265.7|0
1655940160000|2022-06-22 23:22:40|39285.5|39265.5|39283.2|39263.2|39285.5|39265.5|39283|39263|3
1655940170000|2022-06-22 23:22:50|39280.5|39260.5|39280.5|39260.5|39280.5|39260.5|39280.5|39260.5|1
1655940180000|2022-06-22 23:23:00|39283.2|39263.2|39283.2|39263.2|39283.2|39263.2|39280.8|39260.8|5
1655940190000|2022-06-22 23:23:10|39283.3|39263.3|39283.3|39263.3|39283.3|39263.3|39283.2|39263.2|0
1655940200000|2022-06-22 23:23:20|39283.2|39263.2|39288|39268|39288|39268|39283.2|39263.2|1
1655940260000|2022-06-22 23:24:20|39285.5|39265.5|39285.5|39265.5|39285.5|39265.5|39285.5|39265.5|11
1655940290000|2022-06-22 23:24:50|39283.2|39263.2|39283.2|39263.2|39283.2|39263.2|39283.2|39263.2|1
1655940300000|2022-06-22 23:25:00|39283|39263|39280.7|39260.7|39283|39263|39280.7|39260.7|2
1655940310000|2022-06-22 23:25:10|39278.3|39258.3|39278.2|39258.2|39278.3|39258.3|39278.2|39258.2|1
1655940320000|2022-06-22 23:25:20|39275.8|39255.8|39265.7|39245.7|39275.8|39255.8|39260.7|39240.7|21
1655940330000|2022-06-22 23:25:30|39265.5|39245.5|39258.2|39238.2|39265.5|39245.5|39258.2|39238.2|1
1655940340000|2022-06-22 23:25:40|39260.7|39240.7|39258.2|39238.2|39263.2|39243.2|39258.2|39238.2|0
1655940350000|2022-06-22 23:25:50|39263|39243|39258.2|39238.2|39263.2|39243.2|39258.2|39238.2|1
1655940360000|2022-06-22 23:26:00|39257.8|39237.8|39255.5|39235.5|39257.8|39237.8|39255.5|39235.5|10
1655940370000|2022-06-22 23:26:10|39255.7|39235.7|39260.7|39240.7|39260.7|39240.7|39253.2|39233.2|4
1655940390000|2022-06-22 23:26:30|39263.2|39243.2|39250.8|39230.8|39263.2|39243.2|39248.2|39228.2|10
1655940400000|2022-06-22 23:26:40|39248.5|39228.5|39248.2|39228.2|39250.8|39230.8|39248.2|39228.2|4
1655940410000|2022-06-22 23:26:50|39247.8|39227.8|39243.2|39223.2|39247.8|39227.8|39243.2|39223.2|10
1655940420000|2022-06-22 23:27:00|39240.7|39220.7|39240.7|39220.7|39240.7|39220.7|39240.7|39220.7|0
1655940430000|2022-06-22 23:27:10|39240.3|39220.3|39240.3|39220.3|39240.5|39220.5|39238|39218|4
1655940440000|2022-06-22 23:27:20|39242.7|39222.7|39240.5|39220.5|39245.3|39225.3|39240.3|39220.3|7
1655940450000|2022-06-22 23:27:30|39245.5|39225.5|39245.5|39225.5|39245.5|39225.5|39240.5|39220.5|0
1655940460000|2022-06-22 23:27:40|39243|39223|39245.5|39225.5|39245.5|39225.5|39243|39223|1
1655940470000|2022-06-22 23:27:50|39250.5|39230.5|39250.5|39230.5|39250.5|39230.5|39250.5|39230.5|2
1655940480000|2022-06-22 23:28:00|39253|39233|39255.5|39235.5|39255.5|39235.5|39253|39233|0
1655940490000|2022-06-22 23:28:10|39255.4|39235.4|39255.4|39235.4|39255.4|39235.4|39255.4|39235.4|5
1655940500000|2022-06-22 23:28:20|39255.5|39235.5|39255.5|39235.5|39255.5|39235.5|39255.5|39235.5|1
1655940510000|2022-06-22 23:28:30|39257.9|39237.9|39257.9|39237.9|39257.9|39237.9|39257.9|39237.9|1
1655940520000|2022-06-22 23:28:40|39258|39238|39258|39238|39258|39238|39258|39238|1
1655940540000|2022-06-22 23:29:00|39260.5|39240.5|39260.7|39240.7|39260.7|39240.7|39260.5|39240.5|3
1655940550000|2022-06-22 23:29:10|39260.8|39240.8|39260.8|39240.8|39260.8|39240.8|39260.8|39240.8|0
1655940560000|2022-06-22 23:29:20|39261|39241|39263.3|39243.3|39263.3|39243.3|39261|39241|0
1655940570000|2022-06-22 23:29:30|39261|39241|39260.8|39240.8|39261|39241|39260.8|39240.8|0
1655940580000|2022-06-22 23:29:40|39261|39241|39260.8|39240.8|39261|39241|39260.8|39240.8|1
1655940600000|2022-06-22 23:30:00|39260.7|39240.7|39260.7|39240.7|39260.8|39240.8|39258.2|39238.2|2
1655940650000|2022-06-22 23:30:50|39260.8|39240.8|39260.8|39240.8|39260.8|39240.8|39260.8|39240.8|0
1655940660000|2022-06-22 23:31:00|39260.7|39240.7|39263.3|39243.3|39263.5|39243.5|39260.7|39240.7|3
1655940670000|2022-06-22 23:31:10|39263|39243|39263.2|39243.2|39263.2|39243.2|39263|39243|0
1655940680000|2022-06-22 23:31:20|39263|39243|39263|39243|39263|39243|39263|39243|0
1655940720000|2022-06-22 23:32:00|39263.2|39243.2|39263.2|39243.2|39263.2|39243.2|39263.2|39243.2|0
1655940730000|2022-06-22 23:32:10|39263|39243|39263.2|39243.2|39263.2|39243.2|39263|39243|0
1655940750000|2022-06-22 23:32:30|39263.3|39243.3|39263.3|39243.3|39263.3|39243.3|39263.3|39243.3|0
1655940760000|2022-06-22 23:32:40|39263.5|39243.5|39263.3|39243.3|39263.5|39243.5|39263.3|39243.3|2
1655940780000|2022-06-22 23:33:00|39263.2|39243.2|39263.2|39243.2|39263.2|39243.2|39262.9|39242.9|0
1655940790000|2022-06-22 23:33:10|39263|39243|39262.9|39242.9|39263.2|39243.2|39262.9|39242.9|0
1655940810000|2022-06-22 23:33:30|39260.5|39240.5|39260.8|39240.8|39260.8|39240.8|39255.8|39235.8|5
1655940820000|2022-06-22 23:33:40|39260.7|39240.7|39260.7|39240.7|39260.7|39240.7|39260.7|39240.7|1
1655940830000|2022-06-22 23:33:50|39263.2|39243.2|39263|39243|39263.2|39243.2|39263|39243|1
1655940840000|2022-06-22 23:34:00|39263.2|39243.2|39263.2|39243.2|39263.2|39243.2|39262.9|39242.9|1
1655940860000|2022-06-22 23:34:20|39263|39243|39263.2|39243.2|39263.2|39243.2|39263|39243|2
1655940870000|2022-06-22 23:34:30|||||||||1
1655940890000|2022-06-22 23:34:50|39263.3|39243.3|39263.3|39243.3|39263.3|39243.3|39263.3|39243.3|0
1655940900000|2022-06-22 23:35:00|39273|39253|39273|39253|39273|39253|39273|39253|4
1655940920000|2022-06-22 23:35:20|39275.4|39255.4|39285.4|39265.4|39285.4|39265.4|39275.4|39255.4|3
1655940930000|2022-06-22 23:35:30|39285.2|39265.2|39280.4|39260.4|39285.2|39265.2|39280.4|39260.4|0
1655940940000|2022-06-22 23:35:40|||||||||2
1655940950000|2022-06-22 23:35:50|39280.2|39260.2|39277.7|39257.7|39280.4|39260.4|39277.7|39257.7|0
1655940960000|2022-06-22 23:36:00|39275.4|39255.4|39275.4|39255.4|39275.4|39255.4|39275.4|39255.4|0
1655940970000|2022-06-22 23:36:10|39277.7|39257.7|39280.5|39260.5|39280.5|39260.5|39277.7|39257.7|3
1655940980000|2022-06-22 23:36:20|39280.7|39260.7|39280.4|39260.4|39280.7|39260.7|39280.4|39260.4|0
1655940990000|2022-06-22 23:36:30|39280.5|39260.5|39280.4|39260.4|39280.5|39260.5|39280.4|39260.4|0
1655941000000|2022-06-22 23:36:40|39282.7|39262.7|39282.9|39262.9|39282.9|39262.9|39282.7|39262.7|0
1655941010000|2022-06-22 23:36:50|39283|39263|39280.4|39260.4|39283|39263|39280.4|39260.4|2
1655941020000|2022-06-22 23:37:00|39277.9|39257.9|39277.7|39257.7|39277.9|39257.9|39277.7|39257.7|0
1655941050000|2022-06-22 23:37:30|39275.4|39255.4|39277.9|39257.9|39277.9|39257.9|39275.4|39255.4|1
1655941060000|2022-06-22 23:37:40|39277.7|39257.7|39277.7|39257.7|39277.9|39257.9|39277.7|39257.7|3
1655941070000|2022-06-22 23:37:50|39277.9|39257.9|39277.7|39257.7|39277.9|39257.9|39277.7|39257.7|0
1655941080000|2022-06-22 23:38:00|39275.2|39255.2|39275.2|39255.2|39275.2|39255.2|39272.7|39252.7|0
1655941090000|2022-06-22 23:38:10|39275|39255|39272.7|39252.7|39275|39255|39272.7|39252.7|0
1655941100000|2022-06-22 23:38:20|39272.5|39252.5|39272.5|39252.5|39272.5|39252.5|39272.5|39252.5|1
1655941110000|2022-06-22 23:38:30|39272.4|39252.4|39272.4|39252.4|39272.4|39252.4|39272.4|39252.4|0
1655941120000|2022-06-22 23:38:40|39272.2|39252.2|39269.6|39249.6|39272.2|39252.2|39269.6|39249.6|5
1655941130000|2022-06-22 23:38:50|39269.4|39249.4|39269.4|39249.4|39269.4|39249.4|39269.4|39249.4|0
1655941140000|2022-06-22 23:39:00|39266.9|39246.9|39262.4|39242.4|39269.4|39249.4|39262.2|39242.2|2
1655941160000|2022-06-22 23:39:20|39267.4|39247.4|39267.4|39247.4|39267.4|39247.4|39267.4|39247.4|0
1655941170000|2022-06-22 23:39:30|39264.9|39244.9|39267.2|39247.2|39267.4|39247.4|39264.9|39244.9|0
1655941180000|2022-06-22 23:39:40|39264.9|39244.9|39267.4|39247.4|39267.4|39247.4|39264.9|39244.9|0
1655941200000|2022-06-22 23:40:00|39265|39245|39265|39245|39267.4|39247.4|39265|39245|0
1655941210000|2022-06-22 23:40:10|39267.4|39247.4|39267.4|39247.4|39267.4|39247.4|39267.4|39247.4|0
1655941220000|2022-06-22 23:40:20|39264.9|39244.9|39264.7|39244.7|39264.9|39244.9|39264.7|39244.7|11
1655941230000|2022-06-22 23:40:30|39264.9|39244.9|39264.9|39244.9|39264.9|39244.9|39264.9|39244.9|0
1655941240000|2022-06-22 23:40:40|39267.4|39247.4|39269.9|39249.9|39269.9|39249.9|39267.4|39247.4|2
1655941250000|2022-06-22 23:40:50|39267.5|39247.5|39267.5|39247.5|39267.5|39247.5|39267.5|39247.5|1
1655941260000|2022-06-22 23:41:00|39264.9|39244.9|39264.9|39244.9|39264.9|39244.9|39264.7|39244.7|2
1655941270000|2022-06-22 23:41:10|39264.7|39244.7|39264.9|39244.9|39264.9|39244.9|39262.5|39242.5|0
1655941290000|2022-06-22 23:41:30|||||||||1
1655941310000|2022-06-22 23:41:50|39272.5|39252.5|39274.9|39254.9|39274.9|39254.9|39272.5|39252.5|10
1655941320000|2022-06-22 23:42:00|39275.2|39255.2|39275.2|39255.2|39275.2|39255.2|39275.2|39255.2|0
1655941330000|2022-06-22 23:42:10|39277.7|39257.7|39277.7|39257.7|39277.7|39257.7|39277.7|39257.7|0
1655941340000|2022-06-22 23:42:20|39275.2|39255.2|39277.5|39257.5|39277.5|39257.5|39275.2|39255.2|0
1655941350000|2022-06-22 23:42:30|39279.9|39259.9|39279.9|39259.9|39279.9|39259.9|39279.9|39259.9|0
1655941360000|2022-06-22 23:42:40|39277.5|39257.5|39277.4|39257.4|39279.9|39259.9|39277.4|39257.4|0
1655941370000|2022-06-22 23:42:50|39277.5|39257.5|39277.4|39257.4|39277.5|39257.5|39274.9|39254.9|1
1655941380000|2022-06-22 23:43:00|39277.2|39257.2|39277.4|39257.4|39277.4|39257.4|39274.9|39254.9|0
1655941390000|2022-06-22 23:43:10|39274.9|39254.9|39272.5|39252.5|39274.9|39254.9|39270|39250|2
1655941420000|2022-06-22 23:43:40|39274.9|39254.9|39272.4|39252.4|39274.9|39254.9|39272.4|39252.4|1
1655941430000|2022-06-22 23:43:50|39270|39250|39270|39250|39270|39250|39270|39250|0
1655941440000|2022-06-22 23:44:00|39272.4|39252.4|39272.4|39252.4|39272.4|39252.4|39272.4|39252.4|1
1655941480000|2022-06-22 23:44:40|||||||||1
1655941500000|2022-06-22 23:45:00|||||||||1
1655941510000|2022-06-22 23:45:10|39269.9|39249.9|39267.5|39247.5|39269.9|39249.9|39267.5|39247.5|1
1655941520000|2022-06-22 23:45:20|39272.2|39252.2|39269.9|39249.9|39272.2|39252.2|39269.9|39249.9|1
1655941530000|2022-06-22 23:45:30|39269.6|39249.6|39267.2|39247.2|39269.6|39249.6|39267.2|39247.2|1
1655941540000|2022-06-22 23:45:40|39267.1|39247.1|39264.6|39244.6|39267.1|39247.1|39264.6|39244.6|2
1655941550000|2022-06-22 23:45:50|39264.7|39244.7|39264.7|39244.7|39264.7|39244.7|39264.7|39244.7|0
1655941560000|2022-06-22 23:46:00|39264.6|39244.6|39262.1|39242.1|39264.7|39244.7|39262.1|39242.1|2
1655941570000|2022-06-22 23:46:10|39261.9|39241.9|39262.1|39242.1|39262.1|39242.1|39254.9|39234.9|0
1655941590000|2022-06-22 23:46:30|39255|39235|39254.9|39234.9|39262.1|39242.1|39254.9|39234.9|2
1655941600000|2022-06-22 23:46:40|39255|39235|39262.1|39242.1|39262.1|39242.1|39254.9|39234.9|0
1655941620000|2022-06-22 23:47:00|39264.6|39244.6|39264.6|39244.6|39264.6|39244.6|39264.6|39244.6|5
1655941630000|2022-06-22 23:47:10|39267.1|39247.1|39264.6|39244.6|39267.1|39247.1|39264.6|39244.6|0
1655941640000|2022-06-22 23:47:20|39264.7|39244.7|39267.2|39247.2|39267.2|39247.2|39264.7|39244.7|3
1655941650000|2022-06-22 23:47:30|39264.7|39244.7|39267.2|39247.2|39267.2|39247.2|39264.7|39244.7|0
1655941660000|2022-06-22 23:47:40|39264.7|39244.7|39264.7|39244.7|39267.2|39247.2|39264.7|39244.7|0
1655941670000|2022-06-22 23:47:50|39267.2|39247.2|39264.7|39244.7|39267.2|39247.2|39264.7|39244.7|0
1655941680000|2022-06-22 23:48:00|39269.4|39249.4|39267.1|39247.1|39269.4|39249.4|39264.6|39244.6|0
1655941690000|2022-06-22 23:48:10|39269.6|39249.6|39269.6|39249.6|39269.6|39249.6|39269.6|39249.6|4
1655941700000|2022-06-22 23:48:20|39269.7|39249.7|39269.7|39249.7|39269.7|39249.7|39269.7|39249.7|0
1655941710000|2022-06-22 23:48:30|39270.2|39250.2|39282.2|39262.2|39282.2|39262.2|39270.2|39250.2|9
1655941730000|2022-06-22 23:48:50|39279.6|39259.6|39279.6|39259.6|39279.6|39259.6|39279.6|39259.6|1
1655941750000|2022-06-22 23:49:10|39279.7|39259.7|39282.2|39262.2|39282.2|39262.2|39279.7|39259.7|0
1655941770000|2022-06-22 23:49:30|39279.7|39259.7|39279.9|39259.9|39279.9|39259.9|39279.7|39259.7|0
1655941780000|2022-06-22 23:49:40|39279.7|39259.7|39282.2|39262.2|39282.2|39262.2|39279.7|39259.7|0
1655941790000|2022-06-22 23:49:50|39279.9|39259.9|39279.7|39259.7|39282.2|39262.2|39279.7|39259.7|0
1655941800000|2022-06-22 23:50:00|39279.9|39259.9|39282.2|39262.2|39282.2|39262.2|39279.7|39259.7|0
1655941810000|2022-06-22 23:50:10|39287.2|39267.2|39292.2|39272.2|39294.6|39274.6|39287.2|39267.2|16
1655941820000|2022-06-22 23:50:20|39287.2|39267.2|39287.2|39267.2|39287.2|39267.2|39287.2|39267.2|1
1655941830000|2022-06-22 23:50:30|39289.7|39269.7|39289.7|39269.7|39289.7|39269.7|39289.7|39269.7|0
1655941850000|2022-06-22 23:50:50|39287.2|39267.2|39287.2|39267.2|39287.2|39267.2|39287.2|39267.2|1
1655941880000|2022-06-22 23:51:20|39292.2|39272.2|39292.2|39272.2|39292.2|39272.2|39292.2|39272.2|0
1655941890000|2022-06-22 23:51:30|39297.2|39277.2|39297.2|39277.2|39297.2|39277.2|39297.2|39277.2|1
1655941900000|2022-06-22 23:51:40|39299.6|39279.6|39304.7|39284.7|39307.2|39287.2|39299.6|39279.6|1
1655941910000|2022-06-22 23:51:50|39307.2|39287.2|39307.2|39287.2|39307.2|39287.2|39307.2|39287.2|0
1655941940000|2022-06-22 23:52:20|39307.4|39287.4|39307.4|39287.4|39307.4|39287.4|39307.4|39287.4|0
1655941960000|2022-06-22 23:52:40|39309.9|39289.9|39309.9|39289.9|39309.9|39289.9|39309.9|39289.9|0
1655941970000|2022-06-22 23:52:50|39310.1|39290.1|39312.4|39292.4|39312.4|39292.4|39310.1|39290.1|1
1655941980000|2022-06-22 23:53:00|39310.1|39290.1|39309.9|39289.9|39310.1|39290.1|39309.9|39289.9|1
1655941990000|2022-06-22 23:53:10|39307.6|39287.6|39312.6|39292.6|39312.6|39292.6|39307.6|39287.6|1
1655942000000|2022-06-22 23:53:20|||||||||1
1655942020000|2022-06-22 23:53:40|39312.7|39292.7|39315.2|39295.2|39315.2|39295.2|39312.7|39292.7|3
1655942030000|2022-06-22 23:53:50|||||||||2
1655942050000|2022-06-22 23:54:10|39322.4|39302.4|39319.9|39299.9|39322.4|39302.4|39319.9|39299.9|1
1655942060000|2022-06-22 23:54:20|39320.1|39300.1|39320.1|39300.1|39320.1|39300.1|39320.1|39300.1|1
1655942090000|2022-06-22 23:54:50|||||||||1
1655942100000|2022-06-22 23:55:00|39317.2|39297.2|39314.7|39294.7|39317.2|39297.2|39314.7|39294.7|2
1655942120000|2022-06-22 23:55:20|39314.6|39294.6|39312.2|39292.2|39314.6|39294.6|39312.2|39292.2|0
1655942140000|2022-06-22 23:55:40|39314.9|39294.9|39314.9|39294.9|39314.9|39294.9|39314.9|39294.9|1
1655942150000|2022-06-22 23:55:50|39317.2|39297.2|39317.2|39297.2|39317.2|39297.2|39317.2|39297.2|0
1655942170000|2022-06-22 23:56:10|39319.6|39299.6|39319.7|39299.7|39319.7|39299.7|39317.2|39297.2|1
1655942190000|2022-06-22 23:56:30|39317.2|39297.2|39319.7|39299.7|39319.7|39299.7|39317.2|39297.2|0
1655942210000|2022-06-22 23:56:50|39322.1|39302.1|39319.7|39299.7|39322.1|39302.1|39317.4|39297.4|0
1655942220000|2022-06-22 23:57:00|39317.2|39297.2|39319.7|39299.7|39319.7|39299.7|39317.2|39297.2|0
1655942230000|2022-06-22 23:57:10|39319.6|39299.6|39319.9|39299.9|39322.2|39302.2|39317.2|39297.2|1
1655942240000|2022-06-22 23:57:20|39322.2|39302.2|39322.2|39302.2|39322.2|39302.2|39322.2|39302.2|0
1655942250000|2022-06-22 23:57:30|39322.4|39302.4|39322.4|39302.4|39322.4|39302.4|39322.4|39302.4|1
1655942270000|2022-06-22 23:57:50|||||||||1
1655942280000|2022-06-22 23:58:00|39322.6|39302.6|39322.6|39302.6|39322.6|39302.6|39322.6|39302.6|5
1655942290000|2022-06-22 23:58:10|39322.7|39302.7|39322.6|39302.6|39322.7|39302.7|39322.6|39302.6|0
1655942300000|2022-06-22 23:58:20|39322.7|39302.7|39322.7|39302.7|39322.7|39302.7|39322.7|39302.7|1
1655942320000|2022-06-22 23:58:40|39325.1|39305.1|39332.6|39312.6|39332.6|39312.6|39325.1|39305.1|4
1655942330000|2022-06-22 23:58:50|39334.9|39314.9|39335.1|39315.1|39335.1|39315.1|39334.9|39314.9|0
1655942340000|2022-06-22 23:59:00|39332.6|39312.6|39327.7|39307.7|39332.6|39312.6|39327.7|39307.7|1
1655942350000|2022-06-22 23:59:10|39325.4|39305.4|39325.4|39305.4|39325.4|39305.4|39325.4|39305.4|1
1655942360000|2022-06-22 23:59:20|39325.2|39305.2|39325.2|39305.2|39325.2|39305.2|39325.2|39305.2|0
1655942390000|2022-06-22 23:59:50|39325.4|39305.4|39322.9|39302.9|39325.4|39305.4|39322.9|39302.9|0
1655942400000|2022-06-23 00:00:00|39325.4|39305.4|39332.7|39312.7|39332.7|39312.7|39325.4|39305.4|4
1655942410000|2022-06-23 00:00:10|39335.1|39315.1|39337.7|39317.7|39337.7|39317.7|39332.7|39312.7|8
1655942420000|2022-06-23 00:00:20|39335.2|39315.2|39334.9|39314.9|39335.2|39315.2|39332.6|39312.6|3
1655942430000|2022-06-23 00:00:30|39335.1|39315.1|39335.2|39315.2|39335.2|39315.2|39335.1|39315.1|8
1655942440000|2022-06-23 00:00:40|39337.7|39317.7|39348|39328|39348|39328|39337.7|39317.7|10
1655942450000|2022-06-23 00:00:50|39352.9|39332.9|39362.6|39342.6|39362.6|39342.6|39352.9|39332.9|6
1655942460000|2022-06-23 00:01:00|39362.7|39342.7|39367.6|39347.6|39372.6|39352.6|39362.7|39342.7|8
1655942470000|2022-06-23 00:01:10|39365.2|39345.2|39345.2|39325.2|39365.2|39345.2|39345.2|39325.2|5
1655942480000|2022-06-23 00:01:20|39345.1|39325.1|39342.6|39322.6|39345.2|39325.2|39342.6|39322.6|3
1655942490000|2022-06-23 00:01:30|39342.4|39322.4|39335.2|39315.2|39342.4|39322.4|39335.2|39315.2|1
1655942500000|2022-06-23 00:01:40|39332.7|39312.7|39335.2|39315.2|39335.2|39315.2|39332.6|39312.6|3
1655942510000|2022-06-23 00:01:50|39335.5|39315.5|39340.5|39320.5|39342.9|39322.9|39335.5|39315.5|1
1655942520000|2022-06-23 00:02:00|39342.9|39322.9|39357.7|39337.7|39357.7|39337.7|39342.9|39322.9|2
1655942530000|2022-06-23 00:02:10|39355.4|39335.4|39355.4|39335.4|39357.7|39337.7|39355.4|39335.4|0
1655942540000|2022-06-23 00:02:20|39355.5|39335.5|39355.2|39335.2|39355.5|39335.5|39352.9|39332.9|2
1655942550000|2022-06-23 00:02:30|39352.9|39332.9|39355.5|39335.5|39355.5|39335.5|39352.9|39332.9|0
1655942560000|2022-06-23 00:02:40|39357.9|39337.9|39360.2|39340.2|39360.2|39340.2|39355.5|39335.5|0
1655942570000|2022-06-23 00:02:50|39360.5|39340.5|39362.9|39342.9|39362.9|39342.9|39360.5|39340.5|1
1655942580000|2022-06-23 00:03:00|39362.7|39342.7|39360.2|39340.2|39362.9|39342.9|39360.2|39340.2|0
1655942590000|2022-06-23 00:03:10|39360.4|39340.4|39360.4|39340.4|39360.4|39340.4|39360.2|39340.2|0
1655942600000|2022-06-23 00:03:20|39360.2|39340.2|39360.4|39340.4|39360.4|39340.4|39360.2|39340.2|0
1655942610000|2022-06-23 00:03:30|39360.2|39340.2|39360.4|39340.4|39360.5|39340.5|39357.9|39337.9|0
1655942620000|2022-06-23 00:03:40|39358|39338|39348|39328|39358|39338|39348|39328|1
1655942630000|2022-06-23 00:03:50|39345.5|39325.5|39355.2|39335.2|39355.2|39335.2|39345.5|39325.5|1
1655942640000|2022-06-23 00:04:00|39355.4|39335.4|39355.4|39335.4|39355.4|39335.4|39355.4|39335.4|0
1655942650000|2022-06-23 00:04:10|39357.9|39337.9|39362.9|39342.9|39362.9|39342.9|39357.9|39337.9|0
1655942660000|2022-06-23 00:04:20|39362.7|39342.7|39357.7|39337.7|39362.9|39342.9|39357.7|39337.7|1
1655942670000|2022-06-23 00:04:30|39357.9|39337.9|39340.5|39320.5|39357.9|39337.9|39340.5|39320.5|3
1655942680000|2022-06-23 00:04:40|39338.2|39318.2|39337.9|39317.9|39338.2|39318.2|39335.5|39315.5|0
1655942690000|2022-06-23 00:04:50|39338|39318|39330.2|39310.2|39340.4|39320.4|39330.2|39310.2|0
1655942700000|2022-06-23 00:05:00|39332.9|39312.9|39332.9|39312.9|39332.9|39312.9|39332.9|39312.9|1
1655942710000|2022-06-23 00:05:10|39335.2|39315.2|39337.9|39317.9|39340.2|39320.2|39332.9|39312.9|0
1655942720000|2022-06-23 00:05:20|39340.2|39320.2|39332.9|39312.9|39340.2|39320.2|39332.9|39312.9|0
1655942730000|2022-06-23 00:05:30|39332.7|39312.7|39327.7|39307.7|39332.7|39312.7|39327.7|39307.7|0
1655942740000|2022-06-23 00:05:40|39325.4|39305.4|39322.9|39302.9|39325.4|39305.4|39320.4|39300.4|1
1655942750000|2022-06-23 00:05:50|39320.5|39300.5|39317.9|39297.9|39320.5|39300.5|39317.9|39297.9|2
1655942760000|2022-06-23 00:06:00|39317.7|39297.7|39297.7|39277.7|39317.7|39297.7|39297.7|39277.7|7
1655942770000|2022-06-23 00:06:10|39297.9|39277.9|39297.9|39277.9|39302.7|39282.7|39297.9|39277.9|4
1655942780000|2022-06-23 00:06:20|39290.4|39270.4|39290.2|39270.2|39290.4|39270.4|39285.2|39265.2|6
1655942790000|2022-06-23 00:06:30|39295.2|39275.2|39300.4|39280.4|39305.2|39285.2|39295.2|39275.2|7
1655942800000|2022-06-23 00:06:40|39302.9|39282.9|39297.9|39277.9|39302.9|39282.9|39297.9|39277.9|3
1655942810000|2022-06-23 00:06:50|39292.9|39272.9|39292.9|39272.9|39292.9|39272.9|39292.9|39272.9|4
1655942820000|2022-06-23 00:07:00|39290.5|39270.5|39272.6|39252.6|39290.5|39270.5|39272.6|39252.6|14
1655942830000|2022-06-23 00:07:10|39270.2|39250.2|39282.4|39262.4|39282.4|39262.4|39270.2|39250.2|2
1655942840000|2022-06-23 00:07:20|39282.6|39262.6|39280.2|39260.2|39285.2|39265.2|39280.2|39260.2|4
1655942850000|2022-06-23 00:07:30|39280.1|39260.1|39282.9|39262.9|39282.9|39262.9|39277.7|39257.7|2
1655942860000|2022-06-23 00:07:40|39283|39263|39292.9|39272.9|39293|39273|39283|39263|4
1655942870000|2022-06-23 00:07:50|39292.7|39272.7|39280.2|39260.2|39292.7|39272.7|39280.2|39260.2|3
1655942880000|2022-06-23 00:08:00|39282.6|39262.6|39277.9|39257.9|39282.6|39262.6|39277.9|39257.9|1
1655942890000|2022-06-23 00:08:10|39270.5|39250.5|39272.9|39252.9|39277.7|39257.7|39270.5|39250.5|1
1655942900000|2022-06-23 00:08:20|39267.9|39247.9|39265.2|39245.2|39267.9|39247.9|39262.7|39242.7|4
1655942910000|2022-06-23 00:08:30|39267.6|39247.6|39272.6|39252.6|39272.6|39252.6|39267.6|39247.6|1
1655942930000|2022-06-23 00:08:50|39275.2|39255.2|39277.7|39257.7|39277.7|39257.7|39275.2|39255.2|0
1655942940000|2022-06-23 00:09:00|39277.6|39257.6|39282.6|39262.6|39282.7|39262.7|39275.2|39255.2|1
1655942950000|2022-06-23 00:09:10|39277.6|39257.6|39280.2|39260.2|39280.2|39260.2|39272.7|39252.7|2
1655942960000|2022-06-23 00:09:20|||||||||1
1655942970000|2022-06-23 00:09:30|39282.4|39262.4|39275.2|39255.2|39282.4|39262.4|39275.2|39255.2|1
1655942980000|2022-06-23 00:09:40|39277.6|39257.6|39280.1|39260.1|39280.1|39260.1|39277.6|39257.6|1
1655942990000|2022-06-23 00:09:50|39277.7|39257.7|39277.7|39257.7|39277.7|39257.7|39277.7|39257.7|1
1655943000000|2022-06-23 00:10:00|39280.1|39260.1|39280.1|39260.1|39282.6|39262.6|39280.1|39260.1|0
1655943010000|2022-06-23 00:10:10|39280.2|39260.2|39280.2|39260.2|39280.2|39260.2|39280.2|39260.2|2
1655943020000|2022-06-23 00:10:20|39280.4|39260.4|39282.7|39262.7|39282.7|39262.7|39280.4|39260.4|1
1655943030000|2022-06-23 00:10:30|39285.2|39265.2|39285.2|39265.2|39285.2|39265.2|39285.2|39265.2|1
1655943040000|2022-06-23 00:10:40|39282.6|39262.6|39277.6|39257.6|39282.6|39262.6|39277.6|39257.6|5
1655943050000|2022-06-23 00:10:50|39274.9|39254.9|39262.2|39242.2|39274.9|39254.9|39262.2|39242.2|8
1655943060000|2022-06-23 00:11:00|39262.4|39242.4|39264.7|39244.7|39264.9|39244.9|39262.2|39242.2|3
1655943070000|2022-06-23 00:11:10|39262.2|39242.2|39262.2|39242.2|39262.2|39242.2|39262.2|39242.2|0
1655943080000|2022-06-23 00:11:20|39262.4|39242.4|39267.6|39247.6|39267.6|39247.6|39262.4|39242.4|2
1655943100000|2022-06-23 00:11:40|39267.7|39247.7|39282.4|39262.4|39282.6|39262.6|39267.7|39247.7|4
1655943110000|2022-06-23 00:11:50|39277.4|39257.4|39275.1|39255.1|39277.4|39257.4|39274.9|39254.9|2
1655943120000|2022-06-23 00:12:00|39277.4|39257.4|39282.6|39262.6|39282.6|39262.6|39277.4|39257.4|1
1655943130000|2022-06-23 00:12:10|39284.9|39264.9|39289.9|39269.9|39289.9|39269.9|39284.9|39264.9|0
1655943140000|2022-06-23 00:12:20|39287.6|39267.6|39287.6|39267.6|39287.6|39267.6|39287.6|39267.6|1
1655943150000|2022-06-23 00:12:30|39287.4|39267.4|39287.4|39267.4|39287.4|39267.4|39287.4|39267.4|0
1655943160000|2022-06-23 00:12:40|39287.6|39267.6|39287.4|39267.4|39287.6|39267.6|39287.4|39267.4|1
1655943170000|2022-06-23 00:12:50|39287.6|39267.6|39285.1|39265.1|39287.6|39267.6|39284.9|39264.9|0
1655943180000|2022-06-23 00:13:00|39284.9|39264.9|39295.1|39275.1|39295.2|39275.2|39284.9|39264.9|1
1655943190000|2022-06-23 00:13:10|39292.7|39272.7|39294.9|39274.9|39295.1|39275.1|39292.6|39272.6|0
1655943200000|2022-06-23 00:13:20|39295.1|39275.1|39295.1|39275.1|39295.1|39275.1|39295.1|39275.1|0
1655943210000|2022-06-23 00:13:30|39297.6|39277.6|39297.6|39277.6|39297.6|39277.6|39297.6|39277.6|0
1655943220000|2022-06-23 00:13:40|39300.1|39280.1|39299.9|39279.9|39300.1|39280.1|39299.9|39279.9|0
1655943230000|2022-06-23 00:13:50|39297.6|39277.6|39302.6|39282.6|39302.6|39282.6|39297.6|39277.6|1
1655943240000|2022-06-23 00:14:00|39300.1|39280.1|39300.1|39280.1|39300.1|39280.1|39295.1|39275.1|0
1655943250000|2022-06-23 00:14:10|39297.6|39277.6|39300.1|39280.1|39300.1|39280.1|39295.2|39275.2|3
1655943260000|2022-06-23 00:14:20|39297.6|39277.6|39302.6|39282.6|39302.6|39282.6|39297.6|39277.6|0
1655943270000|2022-06-23 00:14:30|39300.2|39280.2|39304.9|39284.9|39304.9|39284.9|39300.2|39280.2|0
1655943290000|2022-06-23 00:14:50|||||||||2
1655943300000|2022-06-23 00:15:00|39302.6|39282.6|39305.1|39285.1|39305.1|39285.1|39302.6|39282.6|2
1655943310000|2022-06-23 00:15:10|39304.9|39284.9|39309.9|39289.9|39309.9|39289.9|39304.9|39284.9|0
1655943320000|2022-06-23 00:15:20|39307.6|39287.6|39325.1|39305.1|39327.4|39307.4|39307.6|39287.6|8
1655943330000|2022-06-23 00:15:30|39327.4|39307.4|39322.7|39302.7|39332.4|39312.4|39322.6|39302.6|4
1655943340000|2022-06-23 00:15:40|39322.6|39302.6|39332.4|39312.4|39332.4|39312.4|39322.6|39302.6|0
1655943350000|2022-06-23 00:15:50|39329.9|39309.9|39330.1|39310.1|39332.6|39312.6|39329.9|39309.9|2
1655943360000|2022-06-23 00:16:00|39329.9|39309.9|39327.1|39307.1|39330.1|39310.1|39324.9|39304.9|1
1655943370000|2022-06-23 00:16:10|39327.3|39307.3|39322.1|39302.1|39327.3|39307.3|39322.1|39302.1|0
1655943380000|2022-06-23 00:16:20|39315.2|39295.2|39315.1|39295.1|39322.3|39302.3|39315.1|39295.1|0
1655943390000|2022-06-23 00:16:30|39317.4|39297.4|39317.4|39297.4|39320.2|39300.2|39317.4|39297.4|1
1655943400000|2022-06-23 00:16:40|39315.1|39295.1|39309.9|39289.9|39315.1|39295.1|39304.9|39284.9|3
1655943410000|2022-06-23 00:16:50|39312.4|39292.4|39312.6|39292.6|39317.6|39297.6|39312.4|39292.4|2
1655943420000|2022-06-23 00:17:00|39315.1|39295.1|39315.2|39295.2|39317.6|39297.6|39312.6|39292.6|0
1655943430000|2022-06-23 00:17:10|39315.1|39295.1|39309.8|39289.8|39315.1|39295.1|39309.8|39289.8|1
1655943440000|2022-06-23 00:17:20|39307.4|39287.4|39304.9|39284.9|39307.4|39287.4|39302.6|39282.6|0
1655943450000|2022-06-23 00:17:30|39305.1|39285.1|39300.1|39280.1|39305.1|39285.1|39300.1|39280.1|0
1655943460000|2022-06-23 00:17:40|39299.9|39279.9|39299.9|39279.9|39299.9|39279.9|39299.8|39279.8|0
1655943470000|2022-06-23 00:17:50|39300.1|39280.1|39299.9|39279.9|39300.1|39280.1|39299.9|39279.9|0
1655943480000|2022-06-23 00:18:00|39299.8|39279.8|39304.9|39284.9|39304.9|39284.9|39297.4|39277.4|1
1655943490000|2022-06-23 00:18:10|39305.1|39285.1|39307.6|39287.6|39307.6|39287.6|39304.9|39284.9|1
1655943500000|2022-06-23 00:18:20|39307.4|39287.4|39307.4|39287.4|39307.6|39287.6|39305.1|39285.1|0
1655943510000|2022-06-23 00:18:30|39307.6|39287.6|39304.9|39284.9|39307.6|39287.6|39304.9|39284.9|0
1655943520000|2022-06-23 00:18:40|39302.6|39282.6|39297.6|39277.6|39302.6|39282.6|39297.6|39277.6|0
1655943530000|2022-06-23 00:18:50|39295.1|39275.1|39294.9|39274.9|39295.1|39275.1|39294.9|39274.9|0
1655943540000|2022-06-23 00:19:00|39295.1|39275.1|39300.1|39280.1|39300.1|39280.1|39295.1|39275.1|0
1655943550000|2022-06-23 00:19:10|39300.2|39280.2|39304.9|39284.9|39307.6|39287.6|39300.2|39280.2|1
1655943560000|2022-06-23 00:19:20|39302.6|39282.6|39304.9|39284.9|39304.9|39284.9|39299.9|39279.9|0
1655943570000|2022-06-23 00:19:30|39304.8|39284.8|39299.9|39279.9|39304.8|39284.8|39297.6|39277.6|0
1655943580000|2022-06-23 00:19:40|39297.6|39277.6|39297.6|39277.6|39302.6|39282.6|39297.6|39277.6|0
1655943600000|2022-06-23 00:20:00|39297.4|39277.4|39297.6|39277.6|39297.6|39277.6|39297.4|39277.4|0
1655943610000|2022-06-23 00:20:10|39299.9|39279.9|39299.9|39279.9|39302.4|39282.4|39297.4|39277.4|0
1655943620000|2022-06-23 00:20:20|39299.8|39279.8|39300.1|39280.1|39300.1|39280.1|39299.8|39279.8|0
1655943630000|2022-06-23 00:20:30|39302.4|39282.4|39302.4|39282.4|39302.4|39282.4|39302.4|39282.4|0
1655943640000|2022-06-23 00:20:40|39304.9|39284.9|39294.9|39274.9|39304.9|39284.9|39292.6|39272.6|0
1655943660000|2022-06-23 00:21:00|39297.4|39277.4|39304.9|39284.9|39304.9|39284.9|39297.4|39277.4|2
1655943670000|2022-06-23 00:21:10|39304.8|39284.8|39302.4|39282.4|39304.9|39284.9|39300.1|39280.1|0
1655943680000|2022-06-23 00:21:20|39300.2|39280.2|39302.4|39282.4|39304.9|39284.9|39300.1|39280.1|0
1655943690000|2022-06-23 00:21:30|39300.1|39280.1|39299.9|39279.9|39300.1|39280.1|39297.4|39277.4|2
1655943700000|2022-06-23 00:21:40|39300.1|39280.1|39300.1|39280.1|39300.2|39280.2|39300.1|39280.1|0
1655943710000|2022-06-23 00:21:50|39297.6|39277.6|39297.6|39277.6|39297.6|39277.6|39297.6|39277.6|1
1655943720000|2022-06-23 00:22:00|39299.9|39279.9|39295.2|39275.2|39299.9|39279.9|39295.2|39275.2|4
1655943730000|2022-06-23 00:22:10|39294.9|39274.9|39292.4|39272.4|39297.6|39277.6|39292.4|39272.4|4
1655943740000|2022-06-23 00:22:20|39294.9|39274.9|39294.9|39274.9|39294.9|39274.9|39292.4|39272.4|0
1655943750000|2022-06-23 00:22:30|39295.1|39275.1|39294.9|39274.9|39297.6|39277.6|39294.9|39274.9|3
1655943760000|2022-06-23 00:22:40|39297.4|39277.4|39297.7|39277.7|39297.7|39277.7|39297.4|39277.4|0
1655943770000|2022-06-23 00:22:50|39300.1|39280.1|39295.1|39275.1|39300.1|39280.1|39295.1|39275.1|0
1655943780000|2022-06-23 00:23:00|39294.9|39274.9|39294.9|39274.9|39294.9|39274.9|39294.9|39274.9|0
1655943790000|2022-06-23 00:23:10|39289.8|39269.8|39282.4|39262.4|39289.8|39269.8|39279.9|39259.9|6
1655943800000|2022-06-23 00:23:20|39279.9|39259.9|39284.9|39264.9|39284.9|39264.9|39279.9|39259.9|2
1655943810000|2022-06-23 00:23:30|39285.1|39265.1|39287.6|39267.6|39287.6|39267.6|39285.1|39265.1|0
1655943820000|2022-06-23 00:23:40|39287.4|39267.4|39282.6|39262.6|39287.4|39267.4|39282.6|39262.6|1
1655943830000|2022-06-23 00:23:50|39284.9|39264.9|39284.9|39264.9|39285.2|39265.2|39282.6|39262.6|0
1655943840000|2022-06-23 00:24:00|39282.6|39262.6|39287.6|39267.6|39287.6|39267.6|39282.6|39262.6|1
1655943860000|2022-06-23 00:24:20|39290.2|39270.2|39295.1|39275.1|39295.2|39275.2|39290.2|39270.2|1
1655943870000|2022-06-23 00:24:30|39295.2|39275.2|39295.2|39275.2|39295.2|39275.2|39295.1|39275.1|0
1655943880000|2022-06-23 00:24:40|39295.1|39275.1|39294.9|39274.9|39297.6|39277.6|39294.9|39274.9|0
1655943890000|2022-06-23 00:24:50|||||||||1
1655943900000|2022-06-23 00:25:00|39295.2|39275.2|39297.9|39277.9|39297.9|39277.9|39295.2|39275.2|0
1655943920000|2022-06-23 00:25:20|39297.7|39277.7|39297.7|39277.7|39297.9|39277.9|39297.7|39277.7|1
1655943930000|2022-06-23 00:25:30|39297.9|39277.9|39297.7|39277.7|39300.1|39280.1|39295.4|39275.4|1
1655943940000|2022-06-23 00:25:40|39300.1|39280.1|39300.2|39280.2|39300.2|39280.2|39295.2|39275.2|1
1655943950000|2022-06-23 00:25:50|39300.1|39280.1|39297.7|39277.7|39300.2|39280.2|39297.7|39277.7|1
1655943960000|2022-06-23 00:26:00|39300.1|39280.1|39300.1|39280.1|39300.1|39280.1|39297.7|39277.7|0
1655943970000|2022-06-23 00:26:10|39297.6|39277.6|39297.6|39277.6|39297.6|39277.6|39297.6|39277.6|1
1655943980000|2022-06-23 00:26:20|39297.4|39277.4|39295.1|39275.1|39297.4|39277.4|39295.1|39275.1|1
1655943990000|2022-06-23 00:26:30|39295.2|39275.2|39292.4|39272.4|39295.2|39275.2|39292.4|39272.4|1
1655944000000|2022-06-23 00:26:40|39292.6|39272.6|39285.1|39265.1|39292.6|39272.6|39285.1|39265.1|3
1655944010000|2022-06-23 00:26:50|39280.4|39260.4|39278.1|39258.1|39280.4|39260.4|39278.1|39258.1|0
1655944020000|2022-06-23 00:27:00|39280.4|39260.4|39280.1|39260.1|39282.7|39262.7|39280.1|39260.1|2
1655944030000|2022-06-23 00:27:10|39277.6|39257.6|39277.6|39257.6|39277.6|39257.6|39277.6|39257.6|1
1655944040000|2022-06-23 00:27:20|39272.6|39252.6|39262.4|39242.4|39272.6|39252.6|39262.4|39242.4|5
1655944050000|2022-06-23 00:27:30|39264.9|39244.9|39262.6|39242.6|39264.9|39244.9|39262.6|39242.6|1
1655944060000|2022-06-23 00:27:40|39260.1|39240.1|39260.2|39240.2|39260.2|39240.2|39260.1|39240.1|0
1655944070000|2022-06-23 00:27:50|39260.1|39240.1|39260.2|39240.2|39260.2|39240.2|39260.1|39240.1|0
1655944080000|2022-06-23 00:28:00|39262.6|39242.6|39265.1|39245.1|39265.1|39245.1|39262.6|39242.6|0
1655944120000|2022-06-23 00:28:40|39264.9|39244.9|39264.9|39244.9|39264.9|39244.9|39264.8|39244.8|3
1655944130000|2022-06-23 00:28:50|39262.6|39242.6|39267.6|39247.6|39270.1|39250.1|39262.3|39242.3|4
1655944140000|2022-06-23 00:29:00|39269.9|39249.9|39270.1|39250.1|39270.1|39250.1|39267.6|39247.6|0
1655944150000|2022-06-23 00:29:10|39265.1|39245.1|39259.9|39239.9|39265.1|39245.1|39259.9|39239.9|1
1655944160000|2022-06-23 00:29:20|39260.1|39240.1|39260.1|39240.1|39260.2|39240.2|39260.1|39240.1|0
1655944170000|2022-06-23 00:29:30|39260.2|39240.2|39247.7|39227.7|39260.2|39240.2|39247.7|39227.7|5
1655944180000|2022-06-23 00:29:40|39247.9|39227.9|39250.2|39230.2|39252.6|39232.6|39247.7|39227.7|2
1655944190000|2022-06-23 00:29:50|39249.9|39229.9|39247.6|39227.6|39250.1|39230.1|39247.6|39227.6|2
1655944200000|2022-06-23 00:30:00|39245.2|39225.2|39249.9|39229.9|39249.9|39229.9|39245.2|39225.2|8
1655944210000|2022-06-23 00:30:10|39247.6|39227.6|39245.1|39225.1|39247.6|39227.6|39244.9|39224.9|1
1655944220000|2022-06-23 00:30:20|39244.9|39224.9|39242.6|39222.6|39245.1|39225.1|39242.6|39222.6|1
1655944230000|2022-06-23 00:30:30|39240.2|39220.2|39240.1|39220.1|39240.2|39220.2|39239.9|39219.9|1
1655944240000|2022-06-23 00:30:40|39240.2|39220.2|39237.6|39217.6|39240.2|39220.2|39237.6|39217.6|2
1655944260000|2022-06-23 00:31:00|39240.1|39220.1|39240.2|39220.2|39240.2|39220.2|39240.1|39220.1|1
1655944270000|2022-06-23 00:31:10|39239.8|39219.8|39219.9|39199.9|39239.8|39219.8|39219.9|39199.9|8
1655944280000|2022-06-23 00:31:20|39217.6|39197.6|39207.9|39187.9|39217.6|39197.6|39205.1|39185.1|10
1655944290000|2022-06-23 00:31:30|39210.2|39190.2|39215.2|39195.2|39217.9|39197.9|39210.2|39190.2|1
1655944300000|2022-06-23 00:31:40|39214.9|39194.9|39210.2|39190.2|39214.9|39194.9|39205.2|39185.2|2
1655944310000|2022-06-23 00:31:50|39207.7|39187.7|39210.2|39190.2|39210.2|39190.2|39207.7|39187.7|0
1655944320000|2022-06-23 00:32:00|39207.7|39187.7|39212.9|39192.9|39212.9|39192.9|39207.7|39187.7|1
1655944330000|2022-06-23 00:32:10|39215.2|39195.2|39220.1|39200.1|39220.1|39200.1|39215.2|39195.2|5
1655944340000|2022-06-23 00:32:20|39220.2|39200.2|39220.2|39200.2|39220.2|39200.2|39220.2|39200.2|0
1655944350000|2022-06-23 00:32:30|||||||||4
1655944360000|2022-06-23 00:32:40|39225.6|39205.6|39240.4|39220.4|39240.4|39220.4|39225.6|39205.6|2
1655944370000|2022-06-23 00:32:50|39242.7|39222.7|39240.4|39220.4|39242.7|39222.7|39240.1|39220.1|0
1655944380000|2022-06-23 00:33:00|39242.7|39222.7|39247.9|39227.9|39247.9|39227.9|39242.7|39222.7|0
1655944390000|2022-06-23 00:33:10|39245.4|39225.4|39245.4|39225.4|39247.7|39227.7|39245.2|39225.2|1
1655944400000|2022-06-23 00:33:20|39250.1|39230.1|39255.2|39235.2|39255.4|39235.4|39250.1|39230.1|2
1655944410000|2022-06-23 00:33:30|39252.9|39232.9|39257.7|39237.7|39257.7|39237.7|39252.9|39232.9|0
1655944420000|2022-06-23 00:33:40|39257.9|39237.9|39257.7|39237.7|39257.9|39237.9|39257.7|39237.7|1
1655944430000|2022-06-23 00:33:50|39257.9|39237.9|39257.6|39237.6|39260.2|39240.2|39257.6|39237.6|0
1655944440000|2022-06-23 00:34:00|39257.4|39237.4|39245.2|39225.2|39257.6|39237.6|39245.2|39225.2|1
1655944450000|2022-06-23 00:34:10|39245.4|39225.4|39247.9|39227.9|39247.9|39227.9|39245.4|39225.4|0
1655944460000|2022-06-23 00:34:20|39247.7|39227.7|39247.9|39227.9|39247.9|39227.9|39247.7|39227.7|0
1655944470000|2022-06-23 00:34:30|39252.7|39232.7|39250.2|39230.2|39252.7|39232.7|39250.2|39230.2|3
1655944480000|2022-06-23 00:34:40|39247.9|39227.9|39245.4|39225.4|39247.9|39227.9|39245.4|39225.4|0
1655944490000|2022-06-23 00:34:50|39245.6|39225.6|39247.9|39227.9|39247.9|39227.9|39245.6|39225.6|1
1655944500000|2022-06-23 00:35:00|39250.4|39230.4|39252.9|39232.9|39252.9|39232.9|39250.4|39230.4|1
1655944520000|2022-06-23 00:35:20|39250.6|39230.6|39250.4|39230.4|39250.6|39230.6|39250.4|39230.4|0
1655944530000|2022-06-23 00:35:30|||||||||1
1655944550000|2022-06-23 00:35:50|39250.2|39230.2|39250.2|39230.2|39250.4|39230.4|39247.7|39227.7|0
1655944560000|2022-06-23 00:36:00|39250.4|39230.4|39262.4|39242.4|39264.8|39244.8|39250.4|39230.4|5
1655944570000|2022-06-23 00:36:10|39260.1|39240.1|39260.1|39240.1|39260.1|39240.1|39260.1|39240.1|0
1655944580000|2022-06-23 00:36:20|39259.9|39239.9|39259.9|39239.9|39260.1|39240.1|39259.9|39239.9|0
1655944600000|2022-06-23 00:36:40|39260.2|39240.2|39260.2|39240.2|39260.2|39240.2|39260.2|39240.2|2
1655944610000|2022-06-23 00:36:50|39260.4|39240.4|39260.4|39240.4|39260.4|39240.4|39260.4|39240.4|0
1655944620000|2022-06-23 00:37:00|39260.6|39240.6|39259.9|39239.9|39262.7|39242.7|39259.9|39239.9|0
1655944630000|2022-06-23 00:37:10|39260.1|39240.1|39257.6|39237.6|39260.1|39240.1|39257.6|39237.6|3
1655944640000|2022-06-23 00:37:20|39257.4|39237.4|39255.2|39235.2|39257.6|39237.6|39255.1|39235.1|1
1655944650000|2022-06-23 00:37:30|39257.6|39237.6|39260.1|39240.1|39260.1|39240.1|39255.2|39235.2|0
1655944660000|2022-06-23 00:37:40|39257.7|39237.7|39257.7|39237.7|39257.7|39237.7|39257.7|39237.7|0
1655944670000|2022-06-23 00:37:50|39257.6|39237.6|39260.2|39240.2|39262.7|39242.7|39257.6|39237.6|3
1655944680000|2022-06-23 00:38:00|39262.6|39242.6|39260.2|39240.2|39262.6|39242.6|39260.1|39240.1|1
1655944700000|2022-06-23 00:38:20|39260.4|39240.4|39257.9|39237.9|39262.7|39242.7|39257.9|39237.9|0
1655944710000|2022-06-23 00:38:30|39258.1|39238.1|39262.9|39242.9|39262.9|39242.9|39257.9|39237.9|0
1655944720000|2022-06-23 00:38:40|39262.7|39242.7|39262.7|39242.7|39262.9|39242.9|39262.7|39242.7|0
1655944730000|2022-06-23 00:38:50|39262.9|39242.9|39262.6|39242.6|39262.9|39242.9|39262.6|39242.6|0
1655944740000|2022-06-23 00:39:00|39262.7|39242.7|39262.9|39242.9|39262.9|39242.9|39262.7|39242.7|0
1655944750000|2022-06-23 00:39:10|39263.1|39243.1|39267.9|39247.9|39267.9|39247.9|39263.1|39243.1|1
1655944760000|2022-06-23 00:39:20|39270.2|39250.2|39270.2|39250.2|39270.2|39250.2|39270.2|39250.2|0
1655944770000|2022-06-23 00:39:30|39272.6|39252.6|39272.7|39252.7|39272.7|39252.7|39272.6|39252.6|1
1655944780000|2022-06-23 00:39:40|39272.9|39252.9|39272.9|39252.9|39275.3|39255.3|39272.9|39252.9|1
1655944790000|2022-06-23 00:39:50|39272.8|39252.8|39267.9|39247.9|39272.8|39252.8|39267.9|39247.9|1
1655944800000|2022-06-23 00:40:00|39265.4|39245.4|39260.3|39240.3|39265.4|39245.4|39260.1|39240.1|2
1655944810000|2022-06-23 00:40:10|39257.9|39237.9|39262.9|39242.9|39262.9|39242.9|39257.9|39237.9|0
1655944820000|2022-06-23 00:40:20|39263.1|39243.1|39263.2|39243.2|39263.2|39243.2|39263.1|39243.1|0
1655944830000|2022-06-23 00:40:30|39263.1|39243.1|39270.4|39250.4|39270.4|39250.4|39263.1|39243.1|0
1655944840000|2022-06-23 00:40:40|39270.3|39250.3|39270.4|39250.4|39270.4|39250.4|39270.3|39250.3|1
1655944850000|2022-06-23 00:40:50|39270.6|39250.6|39287.9|39267.9|39287.9|39267.9|39270.6|39250.6|8
1655944860000|2022-06-23 00:41:00|39288.1|39268.1|39297.9|39277.9|39297.9|39277.9|39288.1|39268.1|6
1655944870000|2022-06-23 00:41:10|39298.1|39278.1|39298.1|39278.1|39298.2|39278.2|39298.1|39278.1|1
1655944880000|2022-06-23 00:41:20|39298.2|39278.2|39297.9|39277.9|39300.3|39280.3|39297.8|39277.8|3
1655944890000|2022-06-23 00:41:30|39297.8|39277.8|39300.6|39280.6|39300.6|39280.6|39297.8|39277.8|1
1655944900000|2022-06-23 00:41:40|||||||||1
1655944920000|2022-06-23 00:42:00|39300.7|39280.7|39300.6|39280.6|39303.1|39283.1|39298.1|39278.1|3
1655944930000|2022-06-23 00:42:10|39300.4|39280.4|39295.6|39275.6|39300.4|39280.4|39293.1|39273.1|2
1655944940000|2022-06-23 00:42:20|39295.4|39275.4|39290.7|39270.7|39295.4|39275.4|39290.7|39270.7|0
1655944950000|2022-06-23 00:42:30|39285.9|39265.9|39285.9|39265.9|39285.9|39265.9|39285.9|39265.9|2
1655944960000|2022-06-23 00:42:40|39285.6|39265.6|39277.9|39257.9|39285.6|39265.6|39277.9|39257.9|0
1655944970000|2022-06-23 00:42:50|39278.1|39258.1|39278.2|39258.2|39280.6|39260.6|39278.1|39258.1|0
1655944980000|2022-06-23 00:43:00|39280.6|39260.6|39285.6|39265.6|39285.6|39265.6|39278.1|39258.1|0
1655945000000|2022-06-23 00:43:20|39287.9|39267.9|39288.1|39268.1|39288.1|39268.1|39287.9|39267.9|0
1655945010000|2022-06-23 00:43:30|39288.2|39268.2|39290.6|39270.6|39290.6|39270.6|39288.2|39268.2|0
1655945020000|2022-06-23 00:43:40|39288.2|39268.2|39288.2|39268.2|39288.2|39268.2|39288.2|39268.2|1
1655945030000|2022-06-23 00:43:50|39290.6|39270.6|39285.4|39265.4|39290.6|39270.6|39285.4|39265.4|0
1655945050000|2022-06-23 00:44:10|39283.1|39263.1|39283.1|39263.1|39283.1|39263.1|39283.1|39263.1|0
1655945060000|2022-06-23 00:44:20|39283.2|39263.2|39280.7|39260.7|39283.2|39263.2|39280.7|39260.7|1
1655945070000|2022-06-23 00:44:30|39280.6|39260.6|39280.6|39260.6|39280.6|39260.6|39280.6|39260.6|0
1655945080000|2022-06-23 00:44:40|39278.2|39258.2|39275.7|39255.7|39280.6|39260.6|39275.6|39255.6|3
1655945090000|2022-06-23 00:44:50|39278.1|39258.1|39275.6|39255.6|39278.1|39258.1|39275.6|39255.6|0
1655945100000|2022-06-23 00:45:00|39273.1|39253.1|39275.4|39255.4|39275.4|39255.4|39270.6|39250.6|3
1655945110000|2022-06-23 00:45:10|39273.2|39253.2|39278.1|39258.1|39278.1|39258.1|39273.1|39253.1|1
1655945120000|2022-06-23 00:45:20|39280.9|39260.9|39280.7|39260.7|39280.9|39260.9|39280.7|39260.7|1
1655945130000|2022-06-23 00:45:30|39283.1|39263.1|39280.6|39260.6|39283.1|39263.1|39280.6|39260.6|1
1655945150000|2022-06-23 00:45:50|39277.9|39257.9|39280.4|39260.4|39282.9|39262.9|39275.6|39255.6|2
1655945160000|2022-06-23 00:46:00|39280.6|39260.6|39275.6|39255.6|39280.6|39260.6|39275.6|39255.6|0
1655945170000|2022-06-23 00:46:10|39275.4|39255.4|39275.6|39255.6|39275.6|39255.6|39275.4|39255.4|1
1655945180000|2022-06-23 00:46:20|39275.4|39255.4|39275.6|39255.6|39275.6|39255.6|39273.1|39253.1|0
1655945190000|2022-06-23 00:46:30|39278.1|39258.1|39275.7|39255.7|39280.6|39260.6|39275.6|39255.6|0
1655945200000|2022-06-23 00:46:40|39280.6|39260.6|39285.6|39265.6|39290.3|39270.3|39280.6|39260.6|6
1655945210000|2022-06-23 00:46:50|39287.9|39267.9|39293.2|39273.2|39293.2|39273.2|39287.9|39267.9|1
1655945220000|2022-06-23 00:47:00|39295.6|39275.6|39287.9|39267.9|39295.6|39275.6|39287.9|39267.9|3
1655945230000|2022-06-23 00:47:10|39287.8|39267.8|39290.4|39270.4|39290.4|39270.4|39287.8|39267.8|0
1655945240000|2022-06-23 00:47:20|39288.1|39268.1|39283.2|39263.2|39288.1|39268.1|39282.9|39262.9|1
1655945250000|2022-06-23 00:47:30|39285.6|39265.6|39282.8|39262.8|39285.6|39265.6|39280.6|39260.6|0
1655945260000|2022-06-23 00:47:40|39280.4|39260.4|39280.6|39260.6|39280.6|39260.6|39278.1|39258.1|1
1655945270000|2022-06-23 00:47:50|39283.2|39263.2|39280.6|39260.6|39283.2|39263.2|39280.6|39260.6|0
1655945280000|2022-06-23 00:48:00|39280.7|39260.7|39282.9|39262.9|39283.1|39263.1|39280.6|39260.6|0
1655945290000|2022-06-23 00:48:10|39280.3|39260.3|39285.4|39265.4|39285.4|39265.4|39280.3|39260.3|1
1655945300000|2022-06-23 00:48:20|39282.9|39262.9|39282.9|39262.9|39282.9|39262.9|39282.9|39262.9|0
1655945310000|2022-06-23 00:48:30|39282.8|39262.8|39282.9|39262.9|39282.9|39262.9|39280.3|39260.3|0
1655945320000|2022-06-23 00:48:40|39287.9|39267.9|39295.6|39275.6|39295.6|39275.6|39287.9|39267.9|2
1655945330000|2022-06-23 00:48:50|39295.7|39275.7|39300.7|39280.7|39300.7|39280.7|39295.6|39275.6|0
1655945340000|2022-06-23 00:49:00|39303.1|39283.1|39298.1|39278.1|39303.1|39283.1|39298.1|39278.1|3
1655945350000|2022-06-23 00:49:10|39295.6|39275.6|39295.6|39275.6|39295.6|39275.6|39295.6|39275.6|0
1655945360000|2022-06-23 00:49:20|39293.2|39273.2|39295.6|39275.6|39295.6|39275.6|39293.2|39273.2|1
1655945370000|2022-06-23 00:49:30|39293.2|39273.2|39290.6|39270.6|39295.6|39275.6|39290.6|39270.6|0
1655945390000|2022-06-23 00:49:50|39293.1|39273.1|39290.6|39270.6|39293.1|39273.1|39290.6|39270.6|0
1655945400000|2022-06-23 00:50:00|39292.9|39272.9|39307.9|39287.9|39308.1|39288.1|39292.9|39272.9|9
1655945410000|2022-06-23 00:50:10|39305.6|39285.6|39305.6|39285.6|39305.7|39285.7|39305.6|39285.6|0
1655945420000|2022-06-23 00:50:20|39303.2|39283.2|39305.4|39285.4|39305.7|39285.7|39303.1|39283.1|0
1655945430000|2022-06-23 00:50:30|39305.6|39285.6|39305.4|39285.4|39305.6|39285.6|39305.4|39285.4|0
1655945440000|2022-06-23 00:50:40|39303.1|39283.1|39303.1|39283.1|39305.6|39285.6|39303.1|39283.1|0
1655945450000|2022-06-23 00:50:50|39302.9|39282.9|39305.6|39285.6|39305.6|39285.6|39302.9|39282.9|1
1655945460000|2022-06-23 00:51:00|39310.4|39290.4|39312.8|39292.8|39312.8|39292.8|39310.4|39290.4|0
1655945470000|2022-06-23 00:51:10|39310.4|39290.4|39315.4|39295.4|39315.6|39295.6|39310.4|39290.4|6
1655945480000|2022-06-23 00:51:20|39313.2|39293.2|39325.6|39305.6|39325.6|39305.6|39313.1|39293.1|3
1655945490000|2022-06-23 00:51:30|39323.2|39303.2|39325.6|39305.6|39325.6|39305.6|39323.2|39303.2|0
1655945500000|2022-06-23 00:51:40|39327.9|39307.9|39333.2|39313.2|39337.9|39317.9|39327.9|39307.9|5
1655945510000|2022-06-23 00:51:50|39332.9|39312.9|39332.9|39312.9|39332.9|39312.9|39332.9|39312.9|0
1655945520000|2022-06-23 00:52:00|39333.1|39313.1|39337.9|39317.9|39337.9|39317.9|39333.1|39313.1|1
1655945530000|2022-06-23 00:52:10|39338.1|39318.1|39338.1|39318.1|39338.2|39318.2|39338.1|39318.1|3
1655945540000|2022-06-23 00:52:20|39338.2|39318.2|39343.6|39323.6|39343.6|39323.6|39338.2|39318.2|2
1655945550000|2022-06-23 00:52:30|39348.4|39328.4|39348.2|39328.2|39353.1|39333.1|39348.2|39328.2|3
1655945560000|2022-06-23 00:52:40|39348.4|39328.4|39353.2|39333.2|39355.6|39335.6|39348.2|39328.2|2
1655945570000|2022-06-23 00:52:50|39355.6|39335.6|39357.9|39337.9|39357.9|39337.9|39355.6|39335.6|0
1655945580000|2022-06-23 00:53:00|39355.4|39335.4|39342.9|39322.9|39355.4|39335.4|39342.9|39322.9|4
1655945590000|2022-06-23 00:53:10|39345.3|39325.3|39347.9|39327.9|39347.9|39327.9|39345.3|39325.3|0
1655945600000|2022-06-23 00:53:20|39348.1|39328.1|39347.9|39327.9|39348.1|39328.1|39347.8|39327.8|0
1655945610000|2022-06-23 00:53:30|39350.6|39330.6|39350.4|39330.4|39350.6|39330.6|39350.4|39330.4|2
1655945620000|2022-06-23 00:53:40|39347.9|39327.9|39350.3|39330.3|39350.4|39330.4|39347.8|39327.8|1
1655945630000|2022-06-23 00:53:50|39347.9|39327.9|39347.9|39327.9|39350.3|39330.3|39345.6|39325.6|1
1655945640000|2022-06-23 00:54:00|39347.8|39327.8|39342.9|39322.9|39347.8|39327.8|39342.9|39322.9|2
1655945650000|2022-06-23 00:54:10|39345.4|39325.4|39350.4|39330.4|39350.4|39330.4|39345.4|39325.4|0
1655945660000|2022-06-23 00:54:20|39347.9|39327.9|39340.4|39320.4|39347.9|39327.9|39340.4|39320.4|2
1655945670000|2022-06-23 00:54:30|39338.1|39318.1|39332.8|39312.8|39338.2|39318.2|39332.8|39312.8|3
1655945680000|2022-06-23 00:54:40|39332.9|39312.9|39325.7|39305.7|39332.9|39312.9|39325.4|39305.4|1
1655945690000|2022-06-23 00:54:50|39323.2|39303.2|39323.1|39303.1|39323.2|39303.2|39323.1|39303.1|1
1655945700000|2022-06-23 00:55:00|39323.2|39303.2|39328.4|39308.4|39328.4|39308.4|39323.2|39303.2|3
1655945710000|2022-06-23 00:55:10|39330.7|39310.7|39333.2|39313.2|39335.7|39315.7|39330.7|39310.7|1
1655945720000|2022-06-23 00:55:20|39330.7|39310.7|39340.7|39320.7|39343.2|39323.2|39330.7|39310.7|6
1655945730000|2022-06-23 00:55:30|39340.9|39320.9|39340.9|39320.9|39340.9|39320.9|39340.9|39320.9|0
1655945740000|2022-06-23 00:55:40|39340.7|39320.7|39340.7|39320.7|39340.9|39320.9|39340.7|39320.7|1
1655945750000|2022-06-23 00:55:50|39335.9|39315.9|39340.9|39320.9|39343.2|39323.2|39335.9|39315.9|3
1655945760000|2022-06-23 00:56:00|39343.2|39323.2|39345.9|39325.9|39345.9|39325.9|39340.9|39320.9|1
1655945770000|2022-06-23 00:56:10|39345.7|39325.7|39345.7|39325.7|39348.2|39328.2|39345.7|39325.7|2
1655945780000|2022-06-23 00:56:20|39345.9|39325.9|39350.9|39330.9|39353.4|39333.4|39345.9|39325.9|3
1655945790000|2022-06-23 00:56:30|39355.7|39335.7|39355.9|39335.9|39358.4|39338.4|39350.9|39330.9|11
1655945800000|2022-06-23 00:56:40|39358.2|39338.2|39355.7|39335.7|39358.4|39338.4|39353.4|39333.4|4
1655945810000|2022-06-23 00:56:50|39350.7|39330.7|39338.2|39318.2|39350.7|39330.7|39338.2|39318.2|4
1655945820000|2022-06-23 00:57:00|39338.1|39318.1|39325.9|39305.9|39338.1|39318.1|39325.9|39305.9|0
1655945830000|2022-06-23 00:57:10|39325.7|39305.7|39333.1|39313.1|39335.9|39315.9|39325.7|39305.7|3
1655945840000|2022-06-23 00:57:20|39330.7|39310.7|39320.7|39300.7|39330.7|39310.7|39320.6|39300.6|6
1655945850000|2022-06-23 00:57:30|39323.4|39303.4|39328.4|39308.4|39328.4|39308.4|39323.2|39303.2|0
1655945860000|2022-06-23 00:57:40|39331.1|39311.1|39333.4|39313.4|39335.7|39315.7|39331.1|39311.1|3
1655945870000|2022-06-23 00:57:50|39330.6|39310.6|39325.7|39305.7|39330.6|39310.6|39325.7|39305.7|3
1655945880000|2022-06-23 00:58:00|39323.4|39303.4|39333.4|39313.4|39333.4|39313.4|39323.4|39303.4|1
1655945890000|2022-06-23 00:58:10|39338.2|39318.2|39330.7|39310.7|39338.2|39318.2|39330.7|39310.7|0
1655945900000|2022-06-23 00:58:20|39330.6|39310.6|39325.9|39305.9|39333.2|39313.2|39325.9|39305.9|0
1655945910000|2022-06-23 00:58:30|39328.2|39308.2|39325.9|39305.9|39330.7|39310.7|39325.9|39305.9|1
1655945920000|2022-06-23 00:58:40|39328.2|39308.2|39330.6|39310.6|39330.7|39310.7|39328.2|39308.2|1
1655945930000|2022-06-23 00:58:50|39330.7|39310.7|39330.7|39310.7|39330.9|39310.9|39330.7|39310.7|0
1655945940000|2022-06-23 00:59:00|39330.6|39310.6|39330.7|39310.7|39330.9|39310.9|39330.6|39310.6|4
1655945950000|2022-06-23 00:59:10|39330.6|39310.6|39330.6|39310.6|39330.7|39310.7|39330.6|39310.6|3
1655945960000|2022-06-23 00:59:20|39330.7|39310.7|39335.6|39315.6|39335.7|39315.7|39330.6|39310.6|1
1655945970000|2022-06-23 00:59:30|39335.7|39315.7|39335.7|39315.7|39338.2|39318.2|39335.6|39315.6|0
1655945980000|2022-06-23 00:59:40|39335.6|39315.6|39335.6|39315.6|39338.2|39318.2|39335.6|39315.6|0
1655945990000|2022-06-23 00:59:50|39332.9|39312.9|39328.1|39308.1|39332.9|39312.9|39328.1|39308.1|0
1655946000000|2022-06-23 01:00:00|39330.4|39310.4|39305.9|39285.9|39330.4|39310.4|39295.9|39275.9|30
1655946010000|2022-06-23 01:00:10|39308.4|39288.4|39315.9|39295.9|39318.4|39298.4|39308.2|39288.2|17
1655946020000|2022-06-23 01:00:20|39315.7|39295.7|39318.1|39298.1|39323.2|39303.2|39315.7|39295.7|15
1655946030000|2022-06-23 01:00:30|39318.2|39298.2|39320.6|39300.6|39323.2|39303.2|39318.2|39298.2|12
1655946040000|2022-06-23 01:00:40|39320.4|39300.4|39305.4|39285.4|39320.4|39300.4|39305.4|39285.4|11
1655946050000|2022-06-23 01:00:50|39298.2|39278.2|39298.1|39278.1|39298.2|39278.2|39293.2|39273.2|6
1655946060000|2022-06-23 01:01:00|39297.9|39277.9|39295.1|39275.1|39298.2|39278.2|39295.1|39275.1|11
1655946070000|2022-06-23 01:01:10|39295.3|39275.3|39273.1|39253.1|39295.3|39275.3|39273.1|39253.1|20
1655946080000|2022-06-23 01:01:20|39272.9|39252.9|39255.4|39235.4|39273.1|39253.1|39255.4|39235.4|26
1655946090000|2022-06-23 01:01:30|39255.6|39235.6|39268.1|39248.1|39273.1|39253.1|39255.6|39235.6|13
1655946100000|2022-06-23 01:01:40|39270.6|39250.6|39277.9|39257.9|39280.4|39260.4|39270.6|39250.6|6
1655946110000|2022-06-23 01:01:50|39275.6|39255.6|39277.9|39257.9|39278.2|39258.2|39275.6|39255.6|2
1655946120000|2022-06-23 01:02:00|39275.1|39255.1|39252.6|39232.6|39275.1|39255.1|39252.6|39232.6|11
1655946130000|2022-06-23 01:02:10|39247.8|39227.8|39242.9|39222.9|39247.9|39227.9|39240.6|39220.6|5
1655946140000|2022-06-23 01:02:20|39238.1|39218.1|39235.3|39215.3|39240.4|39220.4|39235.3|39215.3|7
1655946150000|2022-06-23 01:02:30|39235.4|39215.4|39222.9|39202.9|39237.9|39217.9|39222.6|39202.6|6
1655946160000|2022-06-23 01:02:40|39222.6|39202.6|39222.9|39202.9|39228.1|39208.1|39222.6|39202.6|16
1655946170000|2022-06-23 01:02:50|39225.3|39205.3|39220.6|39200.6|39227.8|39207.8|39218.1|39198.1|14
1655946180000|2022-06-23 01:03:00|39222.9|39202.9|39220.6|39200.6|39222.9|39202.9|39220.3|39200.3|12
1655946190000|2022-06-23 01:03:10|39222.9|39202.9|39237.8|39217.8|39240.1|39220.1|39222.9|39202.9|0
1655946200000|2022-06-23 01:03:20|39235|39215|39232.5|39212.5|39235|39215|39230.3|39210.3|5
1655946210000|2022-06-23 01:03:30|39230.1|39210.1|39225.3|39205.3|39237.8|39217.8|39225.3|39205.3|2
1655946220000|2022-06-23 01:03:40|||||||||1
1655946230000|2022-06-23 01:03:50|39222.8|39202.8|39217.1|39197.1|39222.8|39202.8|39217.1|39197.1|7
1655946240000|2022-06-23 01:04:00|39215|39195|39225|39205|39225|39205|39215|39195|6
1655946250000|2022-06-23 01:04:10|39225.1|39205.1|39242.5|39222.5|39247.5|39227.5|39225.1|39205.1|1
1655946260000|2022-06-23 01:04:20|39242.3|39222.3|39242.6|39222.6|39242.6|39222.6|39242.3|39222.3|0
1655946270000|2022-06-23 01:04:30|39245|39225|39257.5|39237.5|39257.5|39237.5|39245|39225|0
1655946280000|2022-06-23 01:04:40|39260|39240|39270|39250|39270|39250|39260|39240|3
1655946290000|2022-06-23 01:04:50|39269.8|39249.8|39262.5|39242.5|39269.8|39249.8|39260|39240|0
1655946300000|2022-06-23 01:05:00|39262.6|39242.6|39259.8|39239.8|39265|39245|39259.8|39239.8|6
1655946310000|2022-06-23 01:05:10|39260.1|39240.1|39257.3|39237.3|39264.8|39244.8|39257.3|39237.3|4
1655946320000|2022-06-23 01:05:20|39259.8|39239.8|39260|39240|39260|39240|39252.5|39232.5|0
1655946330000|2022-06-23 01:05:30|39262.3|39242.3|39277.5|39257.5|39277.5|39257.5|39260|39240|3
1655946340000|2022-06-23 01:05:40|39280|39260|39292.1|39272.1|39292.1|39272.1|39277.5|39257.5|1
1655946350000|2022-06-23 01:05:50|39292.3|39272.3|39307.3|39287.3|39307.3|39287.3|39292.3|39272.3|2
1655946360000|2022-06-23 01:06:00|39305|39285|39312.1|39292.1|39312.1|39292.1|39292.6|39272.6|6
1655946370000|2022-06-23 01:06:10|39309.8|39289.8|39312.3|39292.3|39317|39297|39307.3|39287.3|2
1655946380000|2022-06-23 01:06:20|39307.5|39287.5|39307.5|39287.5|39312.3|39292.3|39307.5|39287.5|0
1655946390000|2022-06-23 01:06:30|39302.3|39282.3|39300|39280|39302.3|39282.3|39300|39280|2
1655946400000|2022-06-23 01:06:40|39299.8|39279.8|39297.3|39277.3|39299.8|39279.8|39297.3|39277.3|4
1655946410000|2022-06-23 01:06:50|39295|39275|39294.6|39274.6|39295|39275|39292.3|39272.3|2
1655946420000|2022-06-23 01:07:00|39292.3|39272.3|39282.5|39262.5|39292.3|39272.3|39282.5|39262.5|1
1655946430000|2022-06-23 01:07:10|39284.8|39264.8|39284.6|39264.6|39287.1|39267.1|39284.6|39264.6|2
1655946440000|2022-06-23 01:07:20|39284.8|39264.8|39292.3|39272.3|39292.3|39272.3|39284.8|39264.8|1
1655946450000|2022-06-23 01:07:30|39294.6|39274.6|39292.1|39272.1|39294.6|39274.6|39292.1|39272.1|3
1655946460000|2022-06-23 01:07:40|39292.3|39272.3|39292.5|39272.5|39292.5|39272.5|39292.3|39272.3|0
1655946470000|2022-06-23 01:07:50|39292.6|39272.6|39290|39270|39292.6|39272.6|39290|39270|1
1655946480000|2022-06-23 01:08:00|39292.3|39272.3|39277.3|39257.3|39292.3|39272.3|39277.3|39257.3|2
1655946490000|2022-06-23 01:08:10|39274.6|39254.6|39272.1|39252.1|39274.6|39254.6|39272.1|39252.1|0
1655946500000|2022-06-23 01:08:20|39269.8|39249.8|39272.3|39252.3|39275|39255|39269.8|39249.8|1
1655946510000|2022-06-23 01:08:30|39272.5|39252.5|39277.1|39257.1|39279.6|39259.6|39272.3|39252.3|5
1655946520000|2022-06-23 01:08:40|39277.3|39257.3|39277.3|39257.3|39279.6|39259.6|39274.6|39254.6|2
1655946530000|2022-06-23 01:08:50|39277.1|39257.1|39277.3|39257.3|39277.3|39257.3|39274.8|39254.8|0
1655946540000|2022-06-23 01:09:00|39277.5|39257.5|39277.3|39257.3|39282.3|39262.3|39277.3|39257.3|9
1655946550000|2022-06-23 01:09:10|39277.5|39257.5|39285.3|39265.3|39285.3|39265.3|39277.5|39257.5|3
1655946560000|2022-06-23 01:09:20|39287.6|39267.6|39287.6|39267.6|39287.6|39267.6|39287.6|39267.6|1
1655946570000|2022-06-23 01:09:30|39287.8|39267.8|39302.5|39282.5|39302.5|39282.5|39287.8|39267.8|2
1655946580000|2022-06-23 01:09:40|39304.8|39284.8|39307.3|39287.3|39307.3|39287.3|39304.8|39284.8|2
1655946590000|2022-06-23 01:09:50|39307.6|39287.6|39317.1|39297.1|39317.1|39297.1|39307.6|39287.6|4
1655946600000|2022-06-23 01:10:00|39319.6|39299.6|39315|39295|39319.8|39299.8|39314.8|39294.8|12
1655946610000|2022-06-23 01:10:10|39315.1|39295.1|39307.3|39287.3|39317.6|39297.6|39305|39285|8
1655946620000|2022-06-23 01:10:20|39304.6|39284.6|39297.6|39277.6|39304.6|39284.6|39297.3|39277.3|12
1655946630000|2022-06-23 01:10:30|39297.5|39277.5|39292.6|39272.6|39297.6|39277.6|39292.6|39272.6|2
1655946640000|2022-06-23 01:10:40|39292.5|39272.5|39302.1|39282.1|39302.1|39282.1|39292.5|39272.5|4
1655946650000|2022-06-23 01:10:50|39299.8|39279.8|39300|39280|39300|39280|39299.8|39279.8|1
1655946660000|2022-06-23 01:11:00|39300.1|39280.1|39299.8|39279.8|39302.3|39282.3|39299.6|39279.6|5
1655946670000|2022-06-23 01:11:10|39297.5|39277.5|39287.1|39267.1|39297.5|39277.5|39287.1|39267.1|1
1655946680000|2022-06-23 01:11:20|39287.3|39267.3|39277.5|39257.5|39287.3|39267.3|39277.5|39257.5|4
1655946690000|2022-06-23 01:11:30|39285|39265|39297.3|39277.3|39297.3|39277.3|39285|39265|8
1655946700000|2022-06-23 01:11:40|39295|39275|39295|39275|39295|39275|39295|39275|1
1655946710000|2022-06-23 01:11:50|39297.5|39277.5|39297.3|39277.3|39297.5|39277.5|39297.3|39277.3|3
1655946720000|2022-06-23 01:12:00|39295|39275|39290|39270|39295|39275|39290|39270|2
1655946730000|2022-06-23 01:12:10|39292.3|39272.3|39287.5|39267.5|39292.5|39272.5|39287.5|39267.5|1
1655946750000|2022-06-23 01:12:30|39287.3|39267.3|39282.3|39262.3|39287.3|39267.3|39282.3|39262.3|1
1655946760000|2022-06-23 01:12:40|39280|39260|39262.3|39242.3|39280|39260|39262.3|39242.3|9
1655946770000|2022-06-23 01:12:50|39257.6|39237.6|39269.6|39249.6|39269.6|39249.6|39257.5|39237.5|3
1655946780000|2022-06-23 01:13:00|39269.8|39249.8|39267.3|39247.3|39277.3|39257.3|39267.3|39247.3|4
1655946790000|2022-06-23 01:13:10|39267.1|39247.1|39277.3|39257.3|39277.3|39257.3|39262.3|39242.3|9
1655946800000|2022-06-23 01:13:20|39277.1|39257.1|39274.8|39254.8|39277.1|39257.1|39274.8|39254.8|1
1655946810000|2022-06-23 01:13:30|39277.1|39257.1|39277.3|39257.3|39277.3|39257.3|39274.8|39254.8|0
1655946820000|2022-06-23 01:13:40|39279.6|39259.6|39279.6|39259.6|39279.6|39259.6|39277.1|39257.1|3
1655946830000|2022-06-23 01:13:50|39277.3|39257.3|39282.3|39262.3|39282.5|39262.5|39277.3|39257.3|0
1655946840000|2022-06-23 01:14:00|39280|39260|39267.3|39247.3|39282.3|39262.3|39267.3|39247.3|6
1655946850000|2022-06-23 01:14:10|39265|39245|39259.8|39239.8|39265|39245|39259.8|39239.8|0
1655946860000|2022-06-23 01:14:20|39257.5|39237.5|39245|39225|39259.8|39239.8|39242.6|39222.6|9
1655946870000|2022-06-23 01:14:30|39250|39230|39252.3|39232.3|39252.3|39232.3|39250|39230|1
1655946880000|2022-06-23 01:14:40|39250|39230|39245|39225|39250|39230|39245|39225|0
1655946890000|2022-06-23 01:14:50|39237.6|39217.6|39227.3|39207.3|39237.6|39217.6|39227.3|39207.3|5
1655946900000|2022-06-23 01:15:00|39222.6|39202.6|39232.3|39212.3|39232.6|39212.6|39217.3|39197.3|8
1655946910000|2022-06-23 01:15:10|39230|39210|39230|39210|39230|39210|39225|39205|3
1655946920000|2022-06-23 01:15:20|39232.6|39212.6|39227.5|39207.5|39232.6|39212.6|39227.5|39207.5|5
1655946930000|2022-06-23 01:15:30|39224.8|39204.8|39214.8|39194.8|39224.8|39204.8|39214.8|39194.8|1
1655946940000|2022-06-23 01:15:40|39215|39195|39207.2|39187.2|39217.3|39197.3|39207.2|39187.2|3
1655946950000|2022-06-23 01:15:50|39207|39187|39207.3|39187.3|39207.3|39187.3|39204.7|39184.7|1
1655946960000|2022-06-23 01:16:00|39207.5|39187.5|39207.3|39187.3|39210.1|39190.1|39207.3|39187.3|5
1655946970000|2022-06-23 01:16:10|39210|39190|39219.7|39199.7|39219.7|39199.7|39210|39190|7
1655946980000|2022-06-23 01:16:20|39219.8|39199.8|39232.2|39212.2|39232.2|39212.2|39219.8|39199.8|0
1655946990000|2022-06-23 01:16:30|39232.3|39212.3|39229.7|39209.7|39234.8|39214.8|39227.3|39207.3|1
1655947000000|2022-06-23 01:16:40|39227.3|39207.3|39229.8|39209.8|39229.8|39209.8|39227.3|39207.3|0
1655947010000|2022-06-23 01:16:50|39232.3|39212.3|39234.8|39214.8|39234.8|39214.8|39232.2|39212.2|4
1655947020000|2022-06-23 01:17:00|39232.3|39212.3|39227.3|39207.3|39232.3|39212.3|39222.3|39202.3|2
1655947030000|2022-06-23 01:17:10|39227|39207|39224.7|39204.7|39227|39207|39224.7|39204.7|0
1655947040000|2022-06-23 01:17:20|39222.3|39202.3|39227.5|39207.5|39227.5|39207.5|39217.3|39197.3|4
1655947050000|2022-06-23 01:17:30|39227.3|39207.3|39217.3|39197.3|39227.3|39207.3|39217.3|39197.3|7
1655947060000|2022-06-23 01:17:40|39219.8|39199.8|39207.2|39187.2|39222.2|39202.2|39204.8|39184.8|2
1655947070000|2022-06-23 01:17:50|39204.8|39184.8|39210|39190|39210|39190|39204.8|39184.8|2
1655947080000|2022-06-23 01:18:00|39212.6|39192.6|39220|39200|39220|39200|39212.6|39192.6|1
1655947090000|2022-06-23 01:18:10|39222.5|39202.5|39227.3|39207.3|39227.3|39207.3|39222.3|39202.3|1
1655947100000|2022-06-23 01:18:20|39222.3|39202.3|39212.5|39192.5|39222.3|39202.3|39212.3|39192.3|6
1655947110000|2022-06-23 01:18:30|39214.8|39194.8|39215|39195|39215|39195|39214.8|39194.8|2
1655947120000|2022-06-23 01:18:40|39217.3|39197.3|39209.7|39189.7|39217.3|39197.3|39209.7|39189.7|3
1655947130000|2022-06-23 01:18:50|39207.3|39187.3|39204.7|39184.7|39207.3|39187.3|39204.7|39184.7|2
1655947140000|2022-06-23 01:19:00|39207|39187|39207.2|39187.2|39207.2|39187.2|39204.5|39184.5|5
1655947150000|2022-06-23 01:19:10|39207|39187|39202|39182|39207|39187|39202|39182|2
1655947160000|2022-06-23 01:19:20|39201.8|39181.8|39201.8|39181.8|39201.8|39181.8|39201.8|39181.8|1
1655947170000|2022-06-23 01:19:30|39204.3|39184.3|39202|39182|39204.3|39184.3|39199.5|39179.5|2
1655947180000|2022-06-23 01:19:40|39204.3|39184.3|39199.7|39179.7|39204.3|39184.3|39199.7|39179.7|3
1655947190000|2022-06-23 01:19:50|39202|39182|39204.5|39184.5|39204.5|39184.5|39202|39182|1
1655947200000|2022-06-23 01:20:00|39204.7|39184.7|39232|39212|39232.2|39212.2|39204.7|39184.7|8
1655947210000|2022-06-23 01:20:10|39229.7|39209.7|39217|39197|39232|39212|39217|39197|2
1655947230000|2022-06-23 01:20:30|39217.2|39197.2|39219.7|39199.7|39219.7|39199.7|39217.2|39197.2|0
1655947240000|2022-06-23 01:20:40|39219.8|39199.8|39224.7|39204.7|39224.7|39204.7|39219.7|39199.7|1
1655947250000|2022-06-23 01:20:50|39227|39207|39237|39217|39239.7|39219.7|39227|39207|2
1655947260000|2022-06-23 01:21:00|39242|39222|39247|39227|39247.2|39227.2|39242|39222|4
1655947270000|2022-06-23 01:21:10|39244.5|39224.5|39249.5|39229.5|39249.5|39229.5|39242|39222|1
1655947280000|2022-06-23 01:21:20|39249.7|39229.7|39262.3|39242.3|39267|39247|39249.7|39229.7|3
1655947290000|2022-06-23 01:21:30|39264.7|39244.7|39264.7|39244.7|39264.7|39244.7|39262|39242|0
1655947300000|2022-06-23 01:21:40|39262.2|39242.2|39267|39247|39269.3|39249.3|39262.2|39242.2|2
1655947310000|2022-06-23 01:21:50|39269.5|39249.5|39264.7|39244.7|39269.7|39249.7|39264.7|39244.7|1
1655947320000|2022-06-23 01:22:00|39264.5|39244.5|39247|39227|39264.5|39244.5|39247|39227|3
1655947330000|2022-06-23 01:22:10|39244.7|39224.7|39247|39227|39249.7|39229.7|39244.7|39224.7|3
1655947340000|2022-06-23 01:22:20|39249.7|39229.7|39252|39232|39252|39232|39249.3|39229.3|4
1655947350000|2022-06-23 01:22:30|39252.2|39232.2|39252|39232|39252.2|39232.2|39247.2|39227.2|2
1655947360000|2022-06-23 01:22:40|39254.3|39234.3|39264.5|39244.5|39267|39247|39254.3|39234.3|1
1655947370000|2022-06-23 01:22:50|39267|39247|39262|39242|39267|39247|39262|39242|2
1655947380000|2022-06-23 01:23:00|39259.5|39239.5|39262.2|39242.2|39262.2|39242.2|39259.5|39239.5|2
1655947390000|2022-06-23 01:23:10|39262|39242|39267.2|39247.2|39267.2|39247.2|39262|39242|0
1655947400000|2022-06-23 01:23:20|39264.8|39244.8|39267|39247|39267|39247|39264.7|39244.7|0
1655947410000|2022-06-23 01:23:30|39264.7|39244.7|39262|39242|39264.7|39244.7|39262|39242|1
1655947420000|2022-06-23 01:23:40|39259.8|39239.8|39254.5|39234.5|39262|39242|39254.5|39234.5|2
1655947430000|2022-06-23 01:23:50|39254.3|39234.3|39237|39217|39254.3|39234.3|39237|39217|2
1655947440000|2022-06-23 01:24:00|39234.5|39214.5|39227.2|39207.2|39234.5|39214.5|39227.2|39207.2|0
1655947450000|2022-06-23 01:24:10|39227|39207|39227|39207|39227|39207|39224.7|39204.7|0
1655947460000|2022-06-23 01:24:20|39229.7|39209.7|39229.8|39209.8|39230|39210|39229.7|39209.7|3
1655947470000|2022-06-23 01:24:30|39229.7|39209.7|39232|39212|39232|39212|39227|39207|0
1655947480000|2022-06-23 01:24:40|39229.7|39209.7|39227|39207|39232|39212|39227|39207|2
1655947500000|2022-06-23 01:25:00|39222|39202|39221.8|39201.8|39222|39202|39214.5|39194.5|19
1655947510000|2022-06-23 01:25:10|39219.5|39199.5|39204.5|39184.5|39219.5|39199.5|39204.5|39184.5|10
1655947530000|2022-06-23 01:25:30|39204.3|39184.3|39199.5|39179.5|39204.3|39184.3|39199.5|39179.5|3
1655947540000|2022-06-23 01:25:40|39199.7|39179.7|39204.5|39184.5|39204.5|39184.5|39199.5|39179.5|8
1655947550000|2022-06-23 01:25:50|||||||||1
1655947560000|2022-06-23 01:26:00|39202.2|39182.2|39202|39182|39207|39187|39202|39182|1
1655947570000|2022-06-23 01:26:10|39204.3|39184.3|39202|39182|39204.5|39184.5|39202|39182|1
1655947580000|2022-06-23 01:26:20|39199.7|39179.7|39174.7|39154.7|39199.7|39179.7|39174.7|39154.7|15
1655947590000|2022-06-23 01:26:30|39177|39157|39182|39162|39182|39162|39174.5|39154.5|6
1655947600000|2022-06-23 01:26:40|39177.3|39157.3|39172|39152|39177.3|39157.3|39172|39152|1
1655947610000|2022-06-23 01:26:50|39172.2|39152.2|39172|39152|39172.2|39152.2|39172|39152|2
1655947620000|2022-06-23 01:27:00|39172.2|39152.2|39177|39157|39177.2|39157.2|39166.7|39146.7|7
1655947630000|2022-06-23 01:27:10|39176.8|39156.8|39167.2|39147.2|39176.8|39156.8|39167.2|39147.2|7
1655947640000|2022-06-23 01:27:20|39164.8|39144.8|39167|39147|39167|39147|39164.5|39144.5|2
1655947650000|2022-06-23 01:27:30|39164.7|39144.7|39164.7|39144.7|39169.5|39149.5|39164.7|39144.7|2
1655947660000|2022-06-23 01:27:40|39162.3|39142.3|39147|39127|39162.3|39142.3|39142|39122|9
1655947670000|2022-06-23 01:27:50|39146.8|39126.8|39127|39107|39146.8|39126.8|39124.5|39104.5|5
1655947680000|2022-06-23 01:28:00|39129.3|39109.3|39147|39127|39147|39127|39129.3|39109.3|11
1655947690000|2022-06-23 01:28:10|39147.2|39127.2|39162|39142|39164.7|39144.7|39147.2|39127.2|6
1655947700000|2022-06-23 01:28:20|39161.8|39141.8|39144.5|39124.5|39161.8|39141.8|39144.5|39124.5|3
1655947710000|2022-06-23 01:28:30|39137|39117|39137.3|39117.3|39139.7|39119.7|39137|39117|6
1655947720000|2022-06-23 01:28:40|39135|39115|39137.2|39117.2|39142.3|39122.3|39135|39115|9
1655947730000|2022-06-23 01:28:50|39134.8|39114.8|39127.2|39107.2|39134.8|39114.8|39127.2|39107.2|4
1655947740000|2022-06-23 01:29:00|39127.3|39107.3|39132.2|39112.2|39132.2|39112.2|39122.3|39102.3|4
1655947750000|2022-06-23 01:29:10|39129.7|39109.7|39137|39117|39137|39117|39129.7|39109.7|4
1655947760000|2022-06-23 01:29:20|39136.8|39116.8|39132|39112|39136.8|39116.8|39132|39112|1
1655947770000|2022-06-23 01:29:30|39124.3|39104.3|39127.2|39107.2|39129.7|39109.7|39124.3|39104.3|34
1655947780000|2022-06-23 01:29:40|39129.5|39109.5|39129.7|39109.7|39132|39112|39127.2|39107.2|2
1655947790000|2022-06-23 01:29:50|39132|39112|39124.5|39104.5|39132|39112|39124.5|39104.5|2
1655947800000|2022-06-23 01:30:00|39124.7|39104.7|39147.2|39127.2|39147.2|39127.2|39122|39102|4
1655947810000|2022-06-23 01:30:10|39147.3|39127.3|39147|39127|39147.3|39127.3|39144.7|39124.7|2
1655947820000|2022-06-23 01:30:20|39147.2|39127.2|39167|39147|39167|39147|39147.2|39127.2|5
1655947830000|2022-06-23 01:30:30|39167.2|39147.2|39167|39147|39169.7|39149.7|39167|39147|2
1655947840000|2022-06-23 01:30:40|39162.2|39142.2|39147|39127|39162.2|39142.2|39147|39127|2
1655947850000|2022-06-23 01:30:50|39147.2|39127.2|39157.2|39137.2|39157.2|39137.2|39147.2|39127.2|8
1655947860000|2022-06-23 01:31:00|39154.5|39134.5|39144.7|39124.7|39154.5|39134.5|39144.4|39124.4|2
1655947870000|2022-06-23 01:31:10|39149.7|39129.7|39149.7|39129.7|39149.7|39129.7|39149.5|39129.5|3
1655947880000|2022-06-23 01:31:20|39149.5|39129.5|39132|39112|39149.5|39129.5|39132|39112|2
1655947890000|2022-06-23 01:31:30|39127.3|39107.3|39134.4|39114.4|39137|39117|39127.3|39107.3|4
1655947900000|2022-06-23 01:31:40|39132|39112|39134.7|39114.7|39134.7|39114.7|39129.4|39109.4|6
1655947910000|2022-06-23 01:31:50|39137|39117|39144.7|39124.7|39144.7|39124.7|39137|39117|3
1655947920000|2022-06-23 01:32:00|39147.2|39127.2|39147.3|39127.3|39147.3|39127.3|39144.7|39124.7|2
1655947930000|2022-06-23 01:32:10|39149.7|39129.7|39162.2|39142.2|39162.2|39142.2|39149.7|39129.7|0
1655947940000|2022-06-23 01:32:20|39162.3|39142.3|39157|39137|39164.7|39144.7|39157|39137|5
1655947950000|2022-06-23 01:32:30|39154.5|39134.5|39154.4|39134.4|39159.7|39139.7|39154.4|39134.4|2
1655947960000|2022-06-23 01:32:40|39152|39132|39142.2|39122.2|39152|39132|39142.2|39122.2|2
1655947970000|2022-06-23 01:32:50|39142|39122|39149.7|39129.7|39149.7|39129.7|39142|39122|9
1655947980000|2022-06-23 01:33:00|39149.8|39129.8|39169.5|39149.5|39174.7|39154.7|39149.8|39129.8|4
1655947990000|2022-06-23 01:33:10|39169.4|39149.4|39164.7|39144.7|39169.7|39149.7|39164.7|39144.7|3
1655948000000|2022-06-23 01:33:20|39164.8|39144.8|39164.7|39144.7|39167.2|39147.2|39164.5|39144.5|0
1655948010000|2022-06-23 01:33:30|39159.7|39139.7|39164.8|39144.8|39164.8|39144.8|39159.7|39139.7|1
1655948020000|2022-06-23 01:33:40|39165|39145|39169.7|39149.7|39169.8|39149.8|39165|39145|3
1655948030000|2022-06-23 01:33:50|39172|39152|39159.7|39139.7|39172|39152|39159.7|39139.7|4
1655948040000|2022-06-23 01:34:00|39159.5|39139.5|39142.3|39122.3|39159.5|39139.5|39142.3|39122.3|3
1655948050000|2022-06-23 01:34:10|39144.7|39124.7|39149.5|39129.5|39149.5|39129.5|39144.7|39124.7|1
1655948060000|2022-06-23 01:34:20|39149.8|39129.8|39149.8|39129.8|39154.7|39134.7|39149.8|39129.8|4
1655948070000|2022-06-23 01:34:30|39147.2|39127.2|39147.2|39127.2|39147.2|39127.2|39147.2|39127.2|1
1655948080000|2022-06-23 01:34:40|39144.8|39124.8|39142.2|39122.2|39147.2|39127.2|39142.2|39122.2|5
1655948090000|2022-06-23 01:34:50|39142|39122|39129.5|39109.5|39142|39122|39129.5|39109.5|3
1655948100000|2022-06-23 01:35:00|39129.4|39109.4|39102.3|39082.3|39129.5|39109.5|39102.2|39082.2|19
1655948110000|2022-06-23 01:35:10|39104.7|39084.7|39114.7|39094.7|39114.7|39094.7|39104.7|39084.7|5
1655948130000|2022-06-23 01:35:30|39119.4|39099.4|39119.4|39099.4|39119.4|39099.4|39119.4|39099.4|3
1655948140000|2022-06-23 01:35:40|39117|39097|39116.5|39096.5|39117|39097|39116.5|39096.5|3
1655948150000|2022-06-23 01:35:50|39114.2|39094.2|39094.4|39074.4|39114.2|39094.2|39094.4|39074.4|14
1655948160000|2022-06-23 01:36:00|39094|39074|39089.5|39069.5|39094.2|39074.2|39089.5|39069.5|8
1655948170000|2022-06-23 01:36:10|39089.4|39069.4|39071.7|39051.7|39089.4|39069.4|39071.7|39051.7|12
1655948180000|2022-06-23 01:36:20|39069.4|39049.4|39061.7|39041.7|39069.4|39049.4|39059.4|39039.4|9
1655948190000|2022-06-23 01:36:30|39064|39044|39036.9|39016.9|39064.2|39044.2|39036.9|39016.9|14
1655948200000|2022-06-23 01:36:40|39037|39017|39032|39012|39039.5|39019.5|39032|39012|17
1655948210000|2022-06-23 01:36:50|39032.2|39012.2|39032.2|39012.2|39042.2|39022.2|39032|39012|7
1655948220000|2022-06-23 01:37:00|39034.7|39014.7|39037.5|39017.5|39037.5|39017.5|39032.3|39012.3|5
1655948230000|2022-06-23 01:37:10|39037.3|39017.3|39042.3|39022.3|39047.3|39027.3|39037.3|39017.3|3
1655948240000|2022-06-23 01:37:20|39045|39025|39047.3|39027.3|39052.3|39032.3|39045|39025|5
1655948250000|2022-06-23 01:37:30|39049.8|39029.8|39057.3|39037.3|39059.7|39039.7|39049.8|39029.8|1
1655948260000|2022-06-23 01:37:40|39059.7|39039.7|39057.2|39037.2|39059.7|39039.7|39057.2|39037.2|3
1655948270000|2022-06-23 01:37:50|39057.3|39037.3|39057.3|39037.3|39057.5|39037.5|39057.3|39037.3|1
1655948280000|2022-06-23 01:38:00|39057.5|39037.5|39072.3|39052.3|39072.3|39052.3|39057.3|39037.3|4
1655948290000|2022-06-23 01:38:10|39074.8|39054.8|39069.8|39049.8|39074.8|39054.8|39069.8|39049.8|2
1655948300000|2022-06-23 01:38:20|39067.2|39047.2|39064.8|39044.8|39067.2|39047.2|39064.8|39044.8|2
1655948310000|2022-06-23 01:38:30|39064.7|39044.7|39047|39027|39064.7|39044.7|39044.7|39024.7|3
1655948320000|2022-06-23 01:38:40|39047.2|39027.2|39047.3|39027.3|39047.3|39027.3|39044.7|39024.7|2
1655948330000|2022-06-23 01:38:50|39047.2|39027.2|39049.8|39029.8|39049.8|39029.8|39042.3|39022.3|1
1655948340000|2022-06-23 01:39:00|39047.2|39027.2|39037.2|39017.2|39047.3|39027.3|39037.2|39017.2|4
1655948350000|2022-06-23 01:39:10|39034.5|39014.5|39025|39005|39034.5|39014.5|39024.8|39004.8|2
1655948360000|2022-06-23 01:39:20|39024.8|39004.8|39022.3|39002.3|39027.3|39007.3|39022.3|39002.3|2
1655948370000|2022-06-23 01:39:30|39020|39000|39019.8|38999.8|39020|39000|39019.8|38999.8|3
1655948380000|2022-06-23 01:39:40|39014.7|38994.7|39012.2|38992.2|39014.7|38994.7|39009.7|38989.7|5
1655948390000|2022-06-23 01:39:50|39012|38992|39011.7|38991.7|39014.5|38994.5|39009.7|38989.7|4
1655948400000|2022-06-23 01:40:00|39014|38994|39009.7|38989.7|39014|38994|39009.4|38989.4|2
1655948410000|2022-06-23 01:40:10|39014.4|38994.4|39012|38992|39017.3|38997.3|39012|38992|9
1655948420000|2022-06-23 01:40:20|39014.4|38994.4|39010|38990|39014.4|38994.4|39007.2|38987.2|5
1655948430000|2022-06-23 01:40:30|39009.8|38989.8|38980.1|38960.1|39009.8|38989.8|38980.1|38960.1|11
1655948440000|2022-06-23 01:40:40|38982.5|38962.5|38992.3|38972.3|38997.2|38977.2|38980.1|38960.1|5
1655948450000|2022-06-23 01:40:50|38990|38970|38979.8|38959.8|38990|38970|38979.8|38959.8|3
1655948460000|2022-06-23 01:41:00|38980|38960|38977.6|38957.6|38984.8|38964.8|38977.6|38957.6|3
1655948470000|2022-06-23 01:41:10|38980.1|38960.1|38982.6|38962.6|38982.8|38962.8|38980.1|38960.1|3
1655948480000|2022-06-23 01:41:20|38982.8|38962.8|38987.8|38967.8|38987.8|38967.8|38982.6|38962.6|1
1655948490000|2022-06-23 01:41:30|38987.6|38967.6|38990.1|38970.1|38990.3|38970.3|38987.6|38967.6|2
1655948500000|2022-06-23 01:41:40|38987.8|38967.8|38970.1|38950.1|38987.8|38967.8|38970.1|38950.1|6
1655948510000|2022-06-23 01:41:50|38970.3|38950.3|38985|38965|38985.1|38965.1|38970.3|38950.3|5
1655948520000|2022-06-23 01:42:00|38985.1|38965.1|38982.6|38962.6|38987.6|38967.6|38982.6|38962.6|6
1655948530000|2022-06-23 01:42:10|38980.3|38960.3|38982.3|38962.3|38982.3|38962.3|38977.5|38957.5|0
1655948540000|2022-06-23 01:42:20|38980|38960|38982.6|38962.6|38982.6|38962.6|38977.5|38957.5|2
1655948550000|2022-06-23 01:42:30|38980.3|38960.3|38982.6|38962.6|38985.1|38965.1|38978|38958|0
1655948560000|2022-06-23 01:42:40|38982.3|38962.3|38977.6|38957.6|38982.3|38962.3|38977.6|38957.6|0
1655948570000|2022-06-23 01:42:50|38977.3|38957.3|38972.6|38952.6|38977.3|38957.3|38972.5|38952.5|0
1655948580000|2022-06-23 01:43:00|38970.3|38950.3|38954.5|38934.5|38970.3|38950.3|38942.3|38922.3|48
1655948590000|2022-06-23 01:43:10|38956.9|38936.9|38924.5|38904.5|38957|38937|38924.5|38904.5|10
1655948600000|2022-06-23 01:43:20|38922.2|38902.2|38915|38895|38922.2|38902.2|38914.8|38894.8|19
1655948610000|2022-06-23 01:43:30|38914.8|38894.8|38887.3|38867.3|38914.8|38894.8|38884.5|38864.5|20
1655948620000|2022-06-23 01:43:40|38890|38870|38897.3|38877.3|38897.3|38877.3|38890|38870|8
1655948630000|2022-06-23 01:43:50|38890|38870|38863.1|38843.1|38890|38870|38863.1|38843.1|3
1655948640000|2022-06-23 01:44:00|38855.6|38835.6|38845.6|38825.6|38855.6|38835.6|38843|38823|36
1655948650000|2022-06-23 01:44:10|38840.6|38820.6|38835.6|38815.6|38843.1|38823.1|38830.6|38810.6|18
1655948660000|2022-06-23 01:44:20|38835.8|38815.8|38838.1|38818.1|38838.4|38818.4|38835.8|38815.8|12
1655948670000|2022-06-23 01:44:30|38838.3|38818.3|38838.3|38818.3|38840.9|38820.9|38835.9|38815.9|16
1655948680000|2022-06-23 01:44:40|38835.9|38815.9|38825.8|38805.8|38835.9|38815.9|38825.8|38805.8|9
1655948690000|2022-06-23 01:44:50|38823.4|38803.4|38813.4|38793.4|38823.4|38803.4|38810.9|38790.9|8
1655948700000|2022-06-23 01:45:00|38821.1|38801.1|38808.4|38788.4|38823.4|38803.4|38808.3|38788.3|19
1655948710000|2022-06-23 01:45:10|38813.3|38793.3|38808.4|38788.4|38815.9|38795.9|38808.4|38788.4|8
1655948720000|2022-06-23 01:45:20|38813.3|38793.3|38805.8|38785.8|38813.3|38793.3|38805.6|38785.6|9
1655948730000|2022-06-23 01:45:30|38803.3|38783.3|38803.3|38783.3|38805.8|38785.8|38803.3|38783.3|7
1655948740000|2022-06-23 01:45:40|38808.1|38788.1|38803.3|38783.3|38810.8|38790.8|38803.3|38783.3|11
1655948750000|2022-06-23 01:45:50|38800.6|38780.6|38795.8|38775.8|38800.6|38780.6|38793.3|38773.3|6
1655948760000|2022-06-23 01:46:00|38793.4|38773.4|38800.8|38780.8|38800.9|38780.9|38793.4|38773.4|7
1655948770000|2022-06-23 01:46:10|38803.3|38783.3|38825.9|38805.9|38825.9|38805.9|38803.3|38783.3|19
1655948780000|2022-06-23 01:46:20|38828.3|38808.3|38830.9|38810.9|38830.9|38810.9|38828.3|38808.3|10
1655948790000|2022-06-23 01:46:30|38835.8|38815.8|38845.9|38825.9|38845.9|38825.9|38835.8|38815.8|12
1655948800000|2022-06-23 01:46:40|38850.8|38830.8|38856.1|38836.1|38856.1|38836.1|38850.8|38830.8|3
1655948810000|2022-06-23 01:46:50|38858.4|38838.4|38858.3|38838.3|38868.4|38848.4|38855.8|38835.8|18
1655948820000|2022-06-23 01:47:00|38858.4|38838.4|38885.8|38865.8|38885.8|38865.8|38858.4|38838.4|13
1655948830000|2022-06-23 01:47:10|38885.6|38865.6|38875.8|38855.8|38885.6|38865.6|38870.6|38850.6|10
1655948840000|2022-06-23 01:47:20|38875.9|38855.9|38883.3|38863.3|38885.6|38865.6|38875.8|38855.8|10
1655948850000|2022-06-23 01:47:30|38885.6|38865.6|38890.6|38870.6|38890.6|38870.6|38880.6|38860.6|2
1655948860000|2022-06-23 01:47:40|38893|38873|38890.8|38870.8|38895.8|38875.8|38890.8|38870.8|23
1655948870000|2022-06-23 01:47:50|38885.8|38865.8|38870.6|38850.6|38885.8|38865.8|38870.6|38850.6|15
1655948880000|2022-06-23 01:48:00|38870.5|38850.5|38863|38843|38870.5|38850.5|38863|38843|4
1655948890000|2022-06-23 01:48:10|38858|38838|38863|38843|38863|38843|38858|38838|1
1655948900000|2022-06-23 01:48:20|38863.1|38843.1|38855.6|38835.6|38868|38848|38850.6|38830.6|7
1655948910000|2022-06-23 01:48:30|38858|38838|38865.3|38845.3|38865.3|38845.3|38858|38838|1
1655948920000|2022-06-23 01:48:40|38870.3|38850.3|38865.3|38845.3|38872.7|38852.7|38863|38843|6
1655948930000|2022-06-23 01:48:50|38865|38845|38862.3|38842.3|38865|38845|38857.7|38837.7|4
1655948940000|2022-06-23 01:49:00|38860|38840|38850.2|38830.2|38862.3|38842.3|38850|38830|7
1655948950000|2022-06-23 01:49:10|38855|38835|38855.3|38835.3|38855.3|38835.3|38855|38835|5
1655948960000|2022-06-23 01:49:20|38857.7|38837.7|38855|38835|38857.7|38837.7|38850.3|38830.3|2
1655948970000|2022-06-23 01:49:30|38852.7|38832.7|38868|38848|38868|38848|38852.7|38832.7|3
1655948980000|2022-06-23 01:49:40|38870.3|38850.3|38868|38848|38872.7|38852.7|38867.7|38847.7|4
1655948990000|2022-06-23 01:49:50|38870.3|38850.3|38875.3|38855.3|38877.7|38857.7|38870.3|38850.3|0
1655949000000|2022-06-23 01:50:00|38873|38853|38852.7|38832.7|38873|38853|38845.3|38825.3|9
1655949010000|2022-06-23 01:50:10|38850.3|38830.3|38847.8|38827.8|38850.3|38830.3|38847.5|38827.5|0
1655949020000|2022-06-23 01:50:20|38850.2|38830.2|38852.5|38832.5|38852.5|38832.5|38850.2|38830.2|0
1655949030000|2022-06-23 01:50:30|38854.8|38834.8|38857.8|38837.8|38857.8|38837.8|38852.5|38832.5|2
1655949040000|2022-06-23 01:50:40|38860.2|38840.2|38855.2|38835.2|38860.2|38840.2|38855|38835|0
1655949050000|2022-06-23 01:50:50|38855|38835|38837.8|38817.8|38855|38835|38837.7|38817.7|1
1655949060000|2022-06-23 01:51:00|38840.3|38820.3|38853|38833|38853|38833|38840.3|38820.3|6
1655949070000|2022-06-23 01:51:10|38855.5|38835.5|38840|38820|38855.5|38835.5|38840|38820|9
1655949080000|2022-06-23 01:51:20|38837.7|38817.7|38835.2|38815.2|38840.3|38820.3|38835.2|38815.2|0
1655949090000|2022-06-23 01:51:30|38832.5|38812.5|38837.7|38817.7|38840.3|38820.3|38827.7|38807.7|13
1655949100000|2022-06-23 01:51:40|38837.8|38817.8|38842.7|38822.7|38842.7|38822.7|38837.7|38817.7|5
1655949110000|2022-06-23 01:51:50|38837.7|38817.7|38837.7|38817.7|38837.7|38817.7|38832.7|38812.7|3
1655949120000|2022-06-23 01:52:00|38837.5|38817.5|38840.2|38820.2|38840.2|38820.2|38835.2|38815.2|5
1655949130000|2022-06-23 01:52:10|38840.3|38820.3|38842.7|38822.7|38852.7|38832.7|38840.3|38820.3|3
1655949140000|2022-06-23 01:52:20|38847.7|38827.7|38847.8|38827.8|38850|38830|38843|38823|17
1655949150000|2022-06-23 01:52:30|38848|38828|38833|38813|38848|38828|38832.8|38812.8|5
1655949160000|2022-06-23 01:52:40|38837.7|38817.7|38842.7|38822.7|38842.7|38822.7|38837.7|38817.7|1
1655949170000|2022-06-23 01:52:50|38837.7|38817.7|38842.8|38822.8|38845.2|38825.2|38837.7|38817.7|3
1655949180000|2022-06-23 01:53:00|38843|38823|38847.8|38827.8|38850.2|38830.2|38843|38823|7
1655949190000|2022-06-23 01:53:10|38850.3|38830.3|38848|38828|38852.8|38832.8|38848|38828|2
1655949200000|2022-06-23 01:53:20|38850.6|38830.6|38853.1|38833.1|38853.1|38833.1|38850.6|38830.6|0
1655949210000|2022-06-23 01:53:30|38853|38833|38840.5|38820.5|38853|38833|38840.5|38820.5|3
1655949220000|2022-06-23 01:53:40|38840.3|38820.3|38835.3|38815.3|38840.3|38820.3|38835|38815|1
1655949230000|2022-06-23 01:53:50|38833|38813|38837.8|38817.8|38837.8|38817.8|38833|38813|0
1655949240000|2022-06-23 01:54:00|38835.5|38815.5|38840.5|38820.5|38840.5|38820.5|38835.5|38815.5|0
1655949250000|2022-06-23 01:54:10|38838.1|38818.1|38835.3|38815.3|38838.1|38818.1|38835.3|38815.3|1
1655949260000|2022-06-23 01:54:20|38833.1|38813.1|38835.6|38815.6|38838|38818|38832.8|38812.8|4
1655949270000|2022-06-23 01:54:30|38838|38818|38833|38813|38838|38818|38833|38813|0
1655949280000|2022-06-23 01:54:40|38832.8|38812.8|38823|38803|38837.8|38817.8|38823|38803|6
1655949290000|2022-06-23 01:54:50|38822.8|38802.8|38813|38793|38822.8|38802.8|38812.7|38792.7|4
1655949300000|2022-06-23 01:55:00|38815.3|38795.3|38802.7|38782.7|38815.3|38795.3|38802.5|38782.5|16
1655949310000|2022-06-23 01:55:10|38800.3|38780.3|38787.7|38767.7|38800.3|38780.3|38780.3|38760.3|35
1655949320000|2022-06-23 01:55:20|38788|38768|38798|38778|38798|38778|38788|38768|2
1655949330000|2022-06-23 01:55:30|38800.3|38780.3|38790.3|38770.3|38800.3|38780.3|38790.3|38770.3|2
1655949340000|2022-06-23 01:55:40|38787.7|38767.7|38785.3|38765.3|38788|38768|38785.3|38765.3|0
1655949350000|2022-06-23 01:55:50|38785.5|38765.5|38762.8|38742.8|38785.5|38765.5|38762.7|38742.7|30
1655949360000|2022-06-23 01:56:00|38763|38743|38765.3|38745.3|38770.5|38750.5|38762.7|38742.7|35
1655949370000|2022-06-23 01:56:10|38765.5|38745.5|38770.3|38750.3|38773|38753|38765.5|38745.5|8
1655949380000|2022-06-23 01:56:20|38772.7|38752.7|38775.5|38755.5|38787.8|38767.8|38772.7|38752.7|7
1655949390000|2022-06-23 01:56:30|38772.8|38752.8|38778|38758|38778|38758|38768|38748|4
1655949400000|2022-06-23 01:56:40|38783|38763|38788|38768|38788|38768|38783|38763|3
1655949410000|2022-06-23 01:56:50|38787.8|38767.8|38780.3|38760.3|38787.8|38767.8|38780.3|38760.3|8
1655949420000|2022-06-23 01:57:00|38780|38760|38780.6|38760.6|38780.8|38760.8|38773|38753|3
1655949430000|2022-06-23 01:57:10|38783|38763|38765.6|38745.6|38783|38763|38765.6|38745.6|6
1655949440000|2022-06-23 01:57:20|38768|38748|38763.3|38743.3|38772.8|38752.8|38763.3|38743.3|3
1655949450000|2022-06-23 01:57:30|38765.6|38745.6|38752.7|38732.7|38765.6|38745.6|38752.7|38732.7|7
1655949460000|2022-06-23 01:57:40|38750.3|38730.3|38745.5|38725.5|38750.3|38730.3|38742.8|38722.8|7
1655949470000|2022-06-23 01:57:50|38747.8|38727.8|38727.5|38707.5|38747.8|38727.8|38727.3|38707.3|27
1655949480000|2022-06-23 01:58:00|38727.8|38707.8|38745.5|38725.5|38748|38728|38727.8|38707.8|12
1655949490000|2022-06-23 01:58:10|38747.8|38727.8|38727.7|38707.7|38747.8|38727.8|38727.7|38707.7|3
1655949500000|2022-06-23 01:58:20|38722.7|38702.7|38678|38658|38722.7|38702.7|38659.8|38639.8|130
1655949510000|2022-06-23 01:58:30|38675.6|38655.6|38658.1|38638.1|38675.6|38655.6|38655.5|38635.5|19
1655949520000|2022-06-23 01:58:40|38660.6|38640.6|38675.8|38655.8|38683.3|38663.3|38660.6|38640.6|15
1655949530000|2022-06-23 01:58:50|38675.6|38655.6|38670.8|38650.8|38675.8|38655.8|38670.6|38650.6|8
1655949540000|2022-06-23 01:59:00|38671.1|38651.1|38685.3|38665.3|38685.6|38665.6|38670.9|38650.9|28
1655949550000|2022-06-23 01:59:10|38685.6|38665.6|38695.5|38675.5|38695.6|38675.6|38685.3|38665.3|23
1655949560000|2022-06-23 01:59:20|38693|38673|38697.8|38677.8|38702.5|38682.5|38693|38673|7
1655949570000|2022-06-23 01:59:30|38697.7|38677.7|38703|38683|38703|38683|38697.7|38677.7|13
1655949580000|2022-06-23 01:59:40|38702.8|38682.8|38695.3|38675.3|38702.8|38682.8|38695.3|38675.3|6
1655949590000|2022-06-23 01:59:50|38690.3|38670.3|38687.8|38667.8|38690.3|38670.3|38685.5|38665.5|2
1655949600000|2022-06-23 02:00:00|38685.5|38665.5|38718.1|38698.1|38723|38703|38672.8|38652.8|22
1655949610000|2022-06-23 02:00:10|38718.3|38698.3|38748|38728|38748|38728|38718.3|38698.3|15
1655949620000|2022-06-23 02:00:20|38747.7|38727.7|38755.6|38735.6|38755.6|38735.6|38743|38723|11
1655949630000|2022-06-23 02:00:30|38758|38738|38758|38738|38768|38748|38758|38738|18
1655949640000|2022-06-23 02:00:40|38757.8|38737.8|38758|38738|38758.1|38738.1|38755.6|38735.6|8
1655949650000|2022-06-23 02:00:50|38758.1|38738.1|38725.9|38705.9|38758.1|38738.1|38725.9|38705.9|10
1655949660000|2022-06-23 02:01:00|38723.3|38703.3|38715.8|38695.8|38723.3|38703.3|38715.8|38695.8|11
1655949670000|2022-06-23 02:01:10|38715.5|38695.5|38690.9|38670.9|38715.5|38695.5|38690.9|38670.9|4
1655949680000|2022-06-23 02:01:20|38690.8|38670.8|38690.9|38670.9|38690.9|38670.9|38688.4|38668.4|5
1655949700000|2022-06-23 02:01:40|38690.8|38670.8|38688.3|38668.3|38693.1|38673.1|38685.9|38665.9|6
1655949710000|2022-06-23 02:01:50|38685.8|38665.8|38690.8|38670.8|38690.8|38670.8|38685.8|38665.8|4
1655949720000|2022-06-23 02:02:00|38690.9|38670.9|38703.3|38683.3|38703.3|38683.3|38690.9|38670.9|2
1655949730000|2022-06-23 02:02:10|38703.4|38683.4|38708.3|38688.3|38708.4|38688.4|38703.4|38683.4|5
1655949740000|2022-06-23 02:02:20|38705.9|38685.9|38683.3|38663.3|38705.9|38685.9|38683.3|38663.3|3
1655949750000|2022-06-23 02:02:30|38680.8|38660.8|38675.6|38655.6|38680.8|38660.8|38675.6|38655.6|1
1655949760000|2022-06-23 02:02:40|38678|38658|38660.6|38640.6|38678|38658|38660.6|38640.6|19
1655949770000|2022-06-23 02:02:50|38658.1|38638.1|38648.4|38628.4|38658.1|38638.1|38648.4|38628.4|1
1655949780000|2022-06-23 02:03:00|38646.1|38626.1|38663.4|38643.4|38663.4|38643.4|38646.1|38626.1|9
1655949790000|2022-06-23 02:03:10|38665.8|38645.8|38663.3|38643.3|38668.3|38648.3|38663.3|38643.3|7
1655949800000|2022-06-23 02:03:20|38665.8|38645.8|38665.9|38645.9|38665.9|38645.9|38663.3|38643.3|5
1655949810000|2022-06-23 02:03:30|38666.1|38646.1|38678.1|38658.1|38678.1|38658.1|38666.1|38646.1|7
1655949820000|2022-06-23 02:03:40|38680.6|38660.6|38690.8|38670.8|38690.8|38670.8|38678.3|38658.3|2
1655949830000|2022-06-23 02:03:50|38688.3|38668.3|38675.8|38655.8|38688.3|38668.3|38675.8|38655.8|11
1655949840000|2022-06-23 02:04:00|38675.9|38655.9|38673.1|38653.1|38678.3|38658.3|38668.3|38648.3|5
1655949850000|2022-06-23 02:04:10|38670.8|38650.8|38673.1|38653.1|38675.6|38655.6|38670.8|38650.8|2
1655949860000|2022-06-23 02:04:20|38670.8|38650.8|38660.6|38640.6|38670.8|38650.8|38660.6|38640.6|2
1655949870000|2022-06-23 02:04:30|38658.3|38638.3|38657.7|38637.7|38658.3|38638.3|38657.7|38637.7|4
1655949880000|2022-06-23 02:04:40|38653|38633|38630|38610|38653|38633|38630|38610|7
1655949890000|2022-06-23 02:04:50|38630.2|38610.2|38617.8|38597.8|38630.2|38610.2|38617.8|38597.8|6
1655949900000|2022-06-23 02:05:00|38618|38598|38618|38598|38618|38598|38610.5|38590.5|17
1655949910000|2022-06-23 02:05:10|38623|38603|38640.3|38620.3|38640.6|38620.6|38618|38598|11
1655949920000|2022-06-23 02:05:20|38635.6|38615.6|38638.1|38618.1|38640.3|38620.3|38623.3|38603.3|8
1655949930000|2022-06-23 02:05:30|38638.3|38618.3|38645.5|38625.5|38645.5|38625.5|38638.3|38618.3|7
1655949940000|2022-06-23 02:05:40|38643.1|38623.1|38630.5|38610.5|38647.8|38627.8|38630.5|38610.5|8
1655949950000|2022-06-23 02:05:50|38632.8|38612.8|38628|38608|38633.1|38613.1|38628|38608|9
1655949960000|2022-06-23 02:06:00|38625.6|38605.6|38618|38598|38625.6|38605.6|38618|38598|6
1655949970000|2022-06-23 02:06:10|38617.7|38597.7|38612.7|38592.7|38617.7|38597.7|38610|38590|13
1655949980000|2022-06-23 02:06:20|38610.3|38590.3|38612.7|38592.7|38612.7|38592.7|38610.3|38590.3|0
1655949990000|2022-06-23 02:06:30|38612.8|38592.8|38617.7|38597.7|38617.7|38597.7|38612.8|38592.8|6
1655950000000|2022-06-23 02:06:40|38620|38600|38630.3|38610.3|38633|38613|38620|38600|1
1655950010000|2022-06-23 02:06:50|38628|38608|38620|38600|38628|38608|38620|38600|5
1655950020000|2022-06-23 02:07:00|38617.7|38597.7|38593.3|38573.3|38617.7|38597.7|38577.8|38557.8|21
1655950030000|2022-06-23 02:07:10|38593.1|38573.1|38580.8|38560.8|38593.1|38573.1|38580.8|38560.8|5
1655950040000|2022-06-23 02:07:20|38580.6|38560.6|38585.9|38565.9|38588.3|38568.3|38578.4|38558.4|6
1655950050000|2022-06-23 02:07:30|38588.3|38568.3|38578|38558|38590.9|38570.9|38578|38558|6
1655950060000|2022-06-23 02:07:40|38575.6|38555.6|38565.6|38545.6|38578|38558|38565.6|38545.6|7
1655950070000|2022-06-23 02:07:50|38565.5|38545.5|38568.3|38548.3|38573.4|38553.4|38563|38543|24
1655950080000|2022-06-23 02:08:00|38565.9|38545.9|38563.4|38543.4|38570.9|38550.9|38563.4|38543.4|12
1655950090000|2022-06-23 02:08:10|38565.8|38545.8|38546.1|38526.1|38568.4|38548.4|38541.1|38521.1|20
1655950100000|2022-06-23 02:08:20|38546.3|38526.3|38539.2|38519.2|38553.8|38533.8|38536.3|38516.3|6
1655950110000|2022-06-23 02:08:30|38543.9|38523.9|38569.4|38549.4|38569.4|38549.4|38541.4|38521.4|15
1655950120000|2022-06-23 02:08:40|38566.9|38546.9|38561.7|38541.7|38571.9|38551.9|38559.4|38539.4|12
1655950130000|2022-06-23 02:08:50|38559.2|38539.2|38559.5|38539.5|38559.5|38539.5|38556.7|38536.7|8
1655950140000|2022-06-23 02:09:00|38564.4|38544.4|38604.2|38584.2|38604.2|38584.2|38564.4|38544.4|35
1655950150000|2022-06-23 02:09:10|38606.7|38586.7|38616.9|38596.9|38619.2|38599.2|38606.7|38586.7|7
1655950160000|2022-06-23 02:09:20|38619.2|38599.2|38607.4|38587.4|38619.4|38599.4|38604.4|38584.4|18
1655950170000|2022-06-23 02:09:30|38607.2|38587.2|38619.1|38599.1|38619.1|38599.1|38607.2|38587.2|13
1655950180000|2022-06-23 02:09:40|38616.7|38596.7|38621.9|38601.9|38621.9|38601.9|38616.7|38596.7|10
1655950190000|2022-06-23 02:09:50|38624.4|38604.4|38636.9|38616.9|38636.9|38616.9|38624.4|38604.4|8
1655950200000|2022-06-23 02:10:00|38639.2|38619.2|38649.2|38629.2|38649.2|38629.2|38636.9|38616.9|6
1655950210000|2022-06-23 02:10:10|38646.9|38626.9|38649.2|38629.2|38649.2|38629.2|38646.9|38626.9|2
1655950220000|2022-06-23 02:10:20|38649.4|38629.4|38661.7|38641.7|38661.7|38641.7|38649.4|38629.4|13
1655950230000|2022-06-23 02:10:30|38664.4|38644.4|38661.9|38641.9|38671.9|38651.9|38659.2|38639.2|21
1655950240000|2022-06-23 02:10:40|38666.9|38646.9|38674.2|38654.2|38679.2|38659.2|38666.9|38646.9|8
1655950250000|2022-06-23 02:10:50|38676.7|38656.7|38699.2|38679.2|38699.2|38679.2|38676.7|38656.7|13
1655950260000|2022-06-23 02:11:00|38694.5|38674.5|38726.3|38706.3|38726.3|38706.3|38686.7|38666.7|25
1655950270000|2022-06-23 02:11:10|38726.4|38706.4|38728.8|38708.8|38733.6|38713.6|38726.3|38706.3|11
1655950280000|2022-06-23 02:11:20|38728.9|38708.9|38756|38736|38756|38736|38728.9|38708.9|12
1655950290000|2022-06-23 02:11:30|38758.6|38738.6|38761.3|38741.3|38768.5|38748.5|38758.6|38738.6|13
1655950300000|2022-06-23 02:11:40|38763.6|38743.6|38758.6|38738.6|38763.6|38743.6|38758.6|38738.6|5
1655950310000|2022-06-23 02:11:50|38761.3|38741.3|38783.3|38763.3|38785.8|38765.8|38761.3|38741.3|20
1655950320000|2022-06-23 02:12:00|38778.6|38758.6|38810.8|38790.8|38813.6|38793.6|38778.6|38758.6|45
1655950330000|2022-06-23 02:12:10|38813.5|38793.5|38811.1|38791.1|38843.5|38823.5|38808.8|38788.8|32
1655950340000|2022-06-23 02:12:20|38811.3|38791.3|38785.8|38765.8|38811.3|38791.3|38785.8|38765.8|16
1655950350000|2022-06-23 02:12:30|38778.6|38758.6|38763.8|38743.8|38781.1|38761.1|38763.5|38743.5|28
1655950360000|2022-06-23 02:12:40|38763.6|38743.6|38763.5|38743.5|38766|38746|38763.5|38743.5|4
1655950370000|2022-06-23 02:12:50|38758.3|38738.3|38741|38721|38758.3|38738.3|38741|38721|10
1655950380000|2022-06-23 02:13:00|38738.5|38718.5|38733.5|38713.5|38738.5|38718.5|38718.5|38698.5|14
1655950390000|2022-06-23 02:13:10|38740.8|38720.8|38748.3|38728.3|38748.6|38728.6|38738.5|38718.5|5
1655950400000|2022-06-23 02:13:20|38746|38726|38731|38711|38748.3|38728.3|38728.6|38708.6|6
1655950410000|2022-06-23 02:13:30|38728.6|38708.6|38721.4|38701.4|38728.6|38708.6|38721|38701|5
1655950420000|2022-06-23 02:13:40|38723.8|38703.8|38716|38696|38723.8|38703.8|38716|38696|2
1655950430000|2022-06-23 02:13:50|38718.3|38698.3|38728|38708|38731|38711|38716|38696|6
1655950440000|2022-06-23 02:14:00|38720.8|38700.8|38683.8|38663.8|38720.8|38700.8|38683.6|38663.6|32
1655950450000|2022-06-23 02:14:10|38683.6|38663.6|38685.8|38665.8|38686|38666|38683.3|38663.3|3
1655950460000|2022-06-23 02:14:20|38686|38666|38671.3|38651.3|38686|38666|38671.3|38651.3|1
1655950470000|2022-06-23 02:14:30|38673.9|38653.9|38671.3|38651.3|38676.3|38656.3|38671.3|38651.3|4
1655950480000|2022-06-23 02:14:40|38671.1|38651.1|38666|38646|38671.1|38651.1|38666|38646|4
1655950490000|2022-06-23 02:14:50|38663.6|38643.6|38648.5|38628.5|38663.6|38643.6|38648.5|38628.5|13
1655950500000|2022-06-23 02:15:00|38648.6|38628.6|38651.3|38631.3|38651.3|38631.3|38643.8|38623.8|6
1655950510000|2022-06-23 02:15:10|38653.8|38633.8|38656.3|38636.3|38656.3|38636.3|38653.8|38633.8|1
1655950520000|2022-06-23 02:15:20|38661.3|38641.3|38666.3|38646.3|38666.3|38646.3|38661.3|38641.3|0
1655950530000|2022-06-23 02:15:30|38666.4|38646.4|38666.3|38646.3|38668.8|38648.8|38666.3|38646.3|0
1655950540000|2022-06-23 02:15:40|38668.8|38648.8|38661.3|38641.3|38668.8|38648.8|38661.1|38641.1|2
1655950550000|2022-06-23 02:15:50|38658.9|38638.9|38658.9|38638.9|38658.9|38638.9|38658.9|38638.9|0
1655950560000|2022-06-23 02:16:00|38661.3|38641.3|38658.6|38638.6|38661.3|38641.3|38658.3|38638.3|2
1655950570000|2022-06-23 02:16:10|38658.5|38638.5|38653.6|38633.6|38658.5|38638.5|38651.3|38631.3|1
1655950580000|2022-06-23 02:16:20|38653.8|38633.8|38651.1|38631.1|38653.8|38633.8|38651.1|38631.1|7
1655950590000|2022-06-23 02:16:30|38651.3|38631.3|38661.4|38641.4|38661.4|38641.4|38651.3|38631.3|0
1655950600000|2022-06-23 02:16:40|38663.8|38643.8|38666.3|38646.3|38666.3|38646.3|38663.8|38643.8|2
1655950610000|2022-06-23 02:16:50|38671.3|38651.3|38673.6|38653.6|38673.6|38653.6|38671.3|38651.3|0
1655950620000|2022-06-23 02:17:00|38676|38656|38681.4|38661.4|38681.4|38661.4|38676|38656|3
1655950630000|2022-06-23 02:17:10|38681.6|38661.6|38661.6|38641.6|38688.8|38668.8|38658.9|38638.9|8
1655950640000|2022-06-23 02:17:20|38661.7|38641.7|38664.2|38644.2|38664.2|38644.2|38661.7|38641.7|0
1655950650000|2022-06-23 02:17:30|38664.1|38644.1|38681.3|38661.3|38681.3|38661.3|38664.1|38644.1|0
1655950660000|2022-06-23 02:17:40|38683.6|38663.6|38683.6|38663.6|38683.6|38663.6|38678.6|38658.6|1
1655950670000|2022-06-23 02:17:50|38683.5|38663.5|38678.5|38658.5|38683.5|38663.5|38678.5|38658.5|1
1655950680000|2022-06-23 02:18:00|38678.6|38658.6|38686.1|38666.1|38688.6|38668.6|38678.6|38658.6|2
1655950690000|2022-06-23 02:18:10|38686|38666|38683.5|38663.5|38686|38666|38683.5|38663.5|0
1655950700000|2022-06-23 02:18:20|38681.1|38661.1|38683.8|38663.8|38683.8|38663.8|38681|38661|0
1655950710000|2022-06-23 02:18:30|38683.9|38663.9|38696.4|38676.4|38696.4|38676.4|38683.8|38663.8|0
1655950720000|2022-06-23 02:18:40|38696.6|38676.6|38698.6|38678.6|38701.4|38681.4|38696.4|38676.4|0
1655950730000|2022-06-23 02:18:50|38698.8|38678.8|38701.3|38681.3|38701.3|38681.3|38698.8|38678.8|0
1655950740000|2022-06-23 02:19:00|38701.6|38681.6|38701.1|38681.1|38701.6|38681.6|38701.1|38681.1|2
1655950750000|2022-06-23 02:19:10|38701|38681|38688.6|38668.6|38701|38681|38688.6|38668.6|1
1655950760000|2022-06-23 02:19:20|38686.3|38666.3|38691|38671|38691|38671|38686.3|38666.3|1
1655950770000|2022-06-23 02:19:30|38688.5|38668.5|38681.1|38661.1|38688.5|38668.5|38681.1|38661.1|0
1655950780000|2022-06-23 02:19:40|38683.5|38663.5|38683.5|38663.5|38683.5|38663.5|38683.5|38663.5|0
1655950790000|2022-06-23 02:19:50|38683.3|38663.3|38680.8|38660.8|38683.3|38663.3|38680.8|38660.8|0
1655950800000|2022-06-23 02:20:00|38675.6|38655.6|38678.6|38658.6|38678.8|38658.8|38673.1|38653.1|1
1655950810000|2022-06-23 02:20:10|38678.5|38658.5|38676.3|38656.3|38678.6|38658.6|38675.8|38655.8|1
1655950820000|2022-06-23 02:20:20|38681.1|38661.1|38688.6|38668.6|38688.6|38668.6|38681.1|38661.1|0
1655950830000|2022-06-23 02:20:30|38691.1|38671.1|38688.6|38668.6|38691.1|38671.1|38688.6|38668.6|1
1655950840000|2022-06-23 02:20:40|38686.3|38666.3|38686.1|38666.1|38686.3|38666.3|38681|38661|5
1655950850000|2022-06-23 02:20:50|38683.8|38663.8|38685.8|38665.8|38688.6|38668.6|38683.8|38663.8|0
1655950860000|2022-06-23 02:21:00|38683.5|38663.5|38680.8|38660.8|38683.5|38663.5|38680.8|38660.8|6
1655950870000|2022-06-23 02:21:10|38681|38661|38681.1|38661.1|38681.3|38661.3|38680.8|38660.8|0
1655950880000|2022-06-23 02:21:20|38681|38661|38681.3|38661.3|38681.3|38661.3|38681|38661|0
1655950890000|2022-06-23 02:21:30|38681.1|38661.1|38681|38661|38681.1|38661.1|38681|38661|0
1655950900000|2022-06-23 02:21:40|38681.1|38661.1|38686|38666|38686|38666|38681.1|38661.1|0
1655950910000|2022-06-23 02:21:50|38686.1|38666.1|38691.1|38671.1|38691.1|38671.1|38686.1|38666.1|1
1655950920000|2022-06-23 02:22:00|38691|38671|38685.6|38665.6|38691|38671|38685.6|38665.6|1
1655950930000|2022-06-23 02:22:10|38685.5|38665.5|38680.6|38660.6|38685.5|38665.5|38680.6|38660.6|1
1655950940000|2022-06-23 02:22:20|38678.1|38658.1|38680.6|38660.6|38680.6|38660.6|38678|38658|3
1655950950000|2022-06-23 02:22:30|38680.8|38660.8|38683.3|38663.3|38683.3|38663.3|38680.6|38660.6|0
1655950960000|2022-06-23 02:22:40|38683.1|38663.1|38680.6|38660.6|38683.3|38663.3|38680.6|38660.6|0
1655950970000|2022-06-23 02:22:50|38678.3|38658.3|38673|38653|38678.3|38658.3|38672.8|38652.8|6
1655950980000|2022-06-23 02:23:00|38672.8|38652.8|38666.1|38646.1|38673|38653|38666.1|38646.1|1
1655950990000|2022-06-23 02:23:10|38666.3|38646.3|38668.6|38648.6|38668.6|38648.6|38666.3|38646.3|0
1655951000000|2022-06-23 02:23:20|38666|38646|38666|38646|38670.8|38650.8|38666|38646|4
1655951010000|2022-06-23 02:23:30|38668.3|38648.3|38668.3|38648.3|38668.3|38648.3|38668.3|38648.3|0
1655951020000|2022-06-23 02:23:40|38665.6|38645.6|38665.6|38645.6|38665.8|38645.8|38665.5|38645.5|4
1655951030000|2022-06-23 02:23:50|38665.8|38645.8|38665.8|38645.8|38665.8|38645.8|38665.6|38645.6|0
1655951040000|2022-06-23 02:24:00|38665.6|38645.6|38655.5|38635.5|38665.6|38645.6|38655.5|38635.5|12
1655951050000|2022-06-23 02:24:10|38653.1|38633.1|38647.8|38627.8|38653.1|38633.1|38647.8|38627.8|3
1655951060000|2022-06-23 02:24:20|38640.8|38620.8|38638.6|38618.6|38640.8|38620.8|38638.3|38618.3|0
1655951070000|2022-06-23 02:24:30|38638.5|38618.5|38651.4|38631.4|38651.4|38631.4|38638.5|38618.5|3
1655951080000|2022-06-23 02:24:40|38656.1|38636.1|38661.3|38641.3|38661.3|38641.3|38651.3|38631.3|2
1655951090000|2022-06-23 02:24:50|38663.6|38643.6|38663.6|38643.6|38663.6|38643.6|38663.6|38643.6|0
1655951100000|2022-06-23 02:25:00|38663.3|38643.3|38666.4|38646.4|38666.4|38646.4|38658.6|38638.6|3
1655951110000|2022-06-23 02:25:10|38668.8|38648.8|38671.1|38651.1|38673.6|38653.6|38668.8|38648.8|2
1655951120000|2022-06-23 02:25:20|38668.3|38648.3|38668.6|38648.6|38668.8|38648.8|38666.1|38646.1|0
1655951130000|2022-06-23 02:25:30|38668.8|38648.8|38676.1|38656.1|38676.1|38656.1|38668.8|38648.8|0
1655951140000|2022-06-23 02:25:40|38678.8|38658.8|38671.4|38651.4|38678.8|38658.8|38671.3|38651.3|3
1655951150000|2022-06-23 02:25:50|38668.9|38648.9|38661.4|38641.4|38668.9|38648.9|38661.3|38641.3|0
1655951160000|2022-06-23 02:26:00|38663.8|38643.8|38658.8|38638.8|38663.9|38643.9|38658.8|38638.8|1
1655951170000|2022-06-23 02:26:10|38656.4|38636.4|38650.8|38630.8|38656.4|38636.4|38650.8|38630.8|2
1655951180000|2022-06-23 02:26:20|38648.6|38628.6|38656.4|38636.4|38656.4|38636.4|38648.6|38628.6|5
1655951190000|2022-06-23 02:26:30|38656.6|38636.6|38658.9|38638.9|38659.1|38639.1|38656.6|38636.6|0
1655951200000|2022-06-23 02:26:40|38653.9|38633.9|38651.4|38631.4|38653.9|38633.9|38651.4|38631.4|1
1655951210000|2022-06-23 02:26:50|38653.9|38633.9|38653.9|38633.9|38653.9|38633.9|38653.9|38633.9|1
1655951220000|2022-06-23 02:27:00|38653.8|38633.8|38654.1|38634.1|38654.1|38634.1|38651.4|38631.4|0
1655951230000|2022-06-23 02:27:10|38653.9|38633.9|38653.9|38633.9|38653.9|38633.9|38653.9|38633.9|1
1655951240000|2022-06-23 02:27:20|38654.1|38634.1|38668.9|38648.9|38668.9|38648.9|38654.1|38634.1|1
1655951250000|2022-06-23 02:27:30|38671.3|38651.3|38671.3|38651.3|38671.3|38651.3|38668.8|38648.8|3
1655951260000|2022-06-23 02:27:40|38668.8|38648.8|38663.8|38643.8|38668.8|38648.8|38663.8|38643.8|4
1655951270000|2022-06-23 02:27:50|38663.6|38643.6|38668.6|38648.6|38668.6|38648.6|38661.3|38641.3|0
1655951280000|2022-06-23 02:28:00|38666.3|38646.3|38676.4|38656.4|38676.4|38656.4|38666.3|38646.3|10
1655951290000|2022-06-23 02:28:10|38690.7|38670.7|38688.2|38668.2|38690.7|38670.7|38688.2|38668.2|6
1655951300000|2022-06-23 02:28:20|38688|38668|38690.7|38670.7|38693|38673|38688|38668|4
1655951310000|2022-06-23 02:28:30|38688.2|38668.2|38688.2|38668.2|38688.2|38668.2|38688.2|38668.2|0
1655951320000|2022-06-23 02:28:40|38690.5|38670.5|38693|38673|38695.3|38675.3|38690.5|38670.5|2
1655951330000|2022-06-23 02:28:50|38695.3|38675.3|38698.2|38678.2|38698.2|38678.2|38693|38673|8
1655951340000|2022-06-23 02:29:00|38695.8|38675.8|38690.7|38670.7|38695.8|38675.8|38688.3|38668.3|1
1655951350000|2022-06-23 02:29:10|38690.8|38670.8|38693.2|38673.2|38695.7|38675.7|38690.7|38670.7|0
1655951360000|2022-06-23 02:29:20|38695.7|38675.7|38695.7|38675.7|38698.3|38678.3|38695.7|38675.7|0
1655951370000|2022-06-23 02:29:30|38695.8|38675.8|38698.2|38678.2|38698.3|38678.3|38695.8|38675.8|0
1655951380000|2022-06-23 02:29:40|38698.3|38678.3|38695.8|38675.8|38698.3|38678.3|38695.7|38675.7|0
1655951390000|2022-06-23 02:29:50|38695.7|38675.7|38695.8|38675.8|38698.3|38678.3|38695.7|38675.7|2
1655951400000|2022-06-23 02:30:00|38696|38676|38715.7|38695.7|38715.7|38695.7|38696|38676|24
1655951410000|2022-06-23 02:30:10|38715.8|38695.8|38711|38691|38715.8|38695.8|38705.3|38685.3|13
1655951420000|2022-06-23 02:30:20|38710.8|38690.8|38693|38673|38710.8|38690.8|38693|38673|6
1655951430000|2022-06-23 02:30:30|38692.7|38672.7|38713.2|38693.2|38713.2|38693.2|38687.7|38667.7|21
1655951440000|2022-06-23 02:30:40|38715.8|38695.8|38717.4|38697.4|38718.2|38698.2|38715.8|38695.8|3
1655951450000|2022-06-23 02:30:50|38717.2|38697.2|38710|38690|38717.4|38697.4|38710|38690|3
1655951460000|2022-06-23 02:31:00|38710.2|38690.2|38720.3|38700.3|38720.3|38700.3|38710.2|38690.2|3
1655951470000|2022-06-23 02:31:10|38722.7|38702.7|38714.6|38694.6|38722.7|38702.7|38714.6|38694.6|21
1655951480000|2022-06-23 02:31:20|38714.4|38694.4|38707.1|38687.1|38714.4|38694.4|38707.1|38687.1|15
1655951490000|2022-06-23 02:31:30|38704.7|38684.7|38692.1|38672.1|38704.7|38684.7|38691.8|38671.8|5
1655951500000|2022-06-23 02:31:40|38694.4|38674.4|38694.7|38674.7|38694.9|38674.9|38689.7|38669.7|10
1655951510000|2022-06-23 02:31:50|38695|38675|38697.4|38677.4|38697.4|38677.4|38695|38675|2
1655951520000|2022-06-23 02:32:00|38699.7|38679.7|38722.7|38702.7|38722.7|38702.7|38697.4|38677.4|18
1655951530000|2022-06-23 02:32:10|38725|38705|38737.4|38717.4|38737.5|38717.5|38725|38705|4
1655951540000|2022-06-23 02:32:20|38739.9|38719.9|38734.7|38714.7|38744.7|38724.7|38732.4|38712.4|7
1655951550000|2022-06-23 02:32:30|38735|38715|38739.6|38719.6|38739.6|38719.6|38732.4|38712.4|4
1655951560000|2022-06-23 02:32:40|38741.9|38721.9|38752.4|38732.4|38752.4|38732.4|38739.6|38719.6|1
1655951570000|2022-06-23 02:32:50|38749.9|38729.9|38752.4|38732.4|38752.4|38732.4|38745|38725|5
1655951580000|2022-06-23 02:33:00|38750|38730|38739.7|38719.7|38752.4|38732.4|38739.7|38719.7|5
1655951590000|2022-06-23 02:33:10|38740|38720|38755.2|38735.2|38755.2|38735.2|38740|38720|13
1655951600000|2022-06-23 02:33:20|38757.8|38737.8|38763|38743|38763|38743|38755.3|38735.3|8
1655951610000|2022-06-23 02:33:30|38765.3|38745.3|38772.7|38752.7|38772.7|38752.7|38763|38743|4
1655951620000|2022-06-23 02:33:40|38772.8|38752.8|38777.7|38757.7|38778|38758|38772.8|38752.8|3
1655951630000|2022-06-23 02:33:50|38780.2|38760.2|38798|38778|38798|38778|38780.2|38760.2|12
1655951640000|2022-06-23 02:34:00|38800.3|38780.3|38773|38753|38805.2|38785.2|38773|38753|22
1655951650000|2022-06-23 02:34:10|38770.7|38750.7|38770.7|38750.7|38773|38753|38770.7|38750.7|1
1655951660000|2022-06-23 02:34:20|38768|38748|38765.3|38745.3|38768|38748|38765.2|38745.2|6
1655951670000|2022-06-23 02:34:30|38765|38745|38758|38738|38765|38745|38758|38738|8
1655951680000|2022-06-23 02:34:40|38757.8|38737.8|38753|38733|38757.8|38737.8|38750.7|38730.7|1
1655951690000|2022-06-23 02:34:50|38755.5|38735.5|38755.5|38735.5|38758|38738|38755.5|38735.5|1
1655951700000|2022-06-23 02:35:00|38748|38728|38737.7|38717.7|38748|38728|38737.7|38717.7|4
1655951710000|2022-06-23 02:35:10|38738|38718|38738.3|38718.3|38738.3|38718.3|38735.7|38715.7|4
1655951720000|2022-06-23 02:35:20|38740.8|38720.8|38753.3|38733.3|38758.3|38738.3|38740.8|38720.8|3
1655951730000|2022-06-23 02:35:30|38755.7|38735.7|38753.3|38733.3|38755.8|38735.8|38753.3|38733.3|5
1655951740000|2022-06-23 02:35:40|38753.2|38733.2|38748.3|38728.3|38753.2|38733.2|38748.3|38728.3|0
1655951750000|2022-06-23 02:35:50|38750.7|38730.7|38750.7|38730.7|38750.7|38730.7|38750.7|38730.7|0
1655951760000|2022-06-23 02:36:00|38755.8|38735.8|38753.6|38733.6|38756|38736|38751.3|38731.3|3
1655951770000|2022-06-23 02:36:10|38758.5|38738.5|38773.6|38753.6|38773.6|38753.6|38753.6|38733.6|6
1655951780000|2022-06-23 02:36:20|38776.1|38756.1|38768.6|38748.6|38776.1|38756.1|38768.6|38748.6|12
1655951790000|2022-06-23 02:36:30|38768.5|38748.5|38761.3|38741.3|38768.5|38748.5|38758.9|38738.9|0
1655951800000|2022-06-23 02:36:40|38761.4|38741.4|38761.6|38741.6|38763.9|38743.9|38761.4|38741.4|0
1655951810000|2022-06-23 02:36:50|38763.9|38743.9|38746.3|38726.3|38763.9|38743.9|38746.1|38726.1|7
1655951820000|2022-06-23 02:37:00|38751.4|38731.4|38738.8|38718.8|38751.4|38731.4|38738.8|38718.8|5
1655951830000|2022-06-23 02:37:10|38736.4|38716.4|38723.8|38703.8|38736.4|38716.4|38723.8|38703.8|8
1655951840000|2022-06-23 02:37:20|38723.6|38703.6|38723.6|38703.6|38726|38706|38721|38701|3
1655951850000|2022-06-23 02:37:30|38721.1|38701.1|38713.8|38693.8|38723.9|38703.9|38713.6|38693.6|4
1655951860000|2022-06-23 02:37:40|38713.6|38693.6|38713.6|38693.6|38713.8|38693.8|38706|38686|5
1655951870000|2022-06-23 02:37:50|38711|38691|38706|38686|38713.5|38693.5|38706|38686|1
1655951880000|2022-06-23 02:38:00|38705.8|38685.8|38701.1|38681.1|38706.3|38686.3|38701.1|38681.1|2
1655951890000|2022-06-23 02:38:10|38701.3|38681.3|38691.3|38671.3|38701.3|38681.3|38684.2|38664.2|8
1655951900000|2022-06-23 02:38:20|38691.1|38671.1|38694.1|38674.1|38696.3|38676.3|38688.8|38668.8|0
1655951910000|2022-06-23 02:38:30|38693.9|38673.9|38681.4|38661.4|38698.6|38678.6|38681.4|38661.4|6
1655951920000|2022-06-23 02:38:40|38681.3|38661.3|38676.3|38656.3|38681.4|38661.4|38676.3|38656.3|4
1655951930000|2022-06-23 02:38:50|38678.8|38658.8|38676.3|38656.3|38678.8|38658.8|38676.1|38656.1|3
1655951940000|2022-06-23 02:39:00|38681|38661|38681.1|38661.1|38681.1|38661.1|38681|38661|4
1655951950000|2022-06-23 02:39:10|38681.3|38661.3|38671.9|38651.9|38683.9|38663.9|38671.9|38651.9|11
1655951960000|2022-06-23 02:39:20|38674.2|38654.2|38673.9|38653.9|38676.4|38656.4|38671.9|38651.9|4
1655951970000|2022-06-23 02:39:30|38671.9|38651.9|38673.9|38653.9|38674.2|38654.2|38671.9|38651.9|3
1655951980000|2022-06-23 02:39:40|38674.1|38654.1|38676.6|38656.6|38678.9|38658.9|38674.1|38654.1|0
1655951990000|2022-06-23 02:39:50|38676.4|38656.4|38678.9|38658.9|38678.9|38658.9|38676.4|38656.4|3
1655952000000|2022-06-23 02:40:00|38679.1|38659.1|38673.9|38653.9|38679.1|38659.1|38673.9|38653.9|3
1655952010000|2022-06-23 02:40:10|38673.8|38653.8|38653.9|38633.9|38673.8|38653.8|38651.6|38631.6|15
1655952020000|2022-06-23 02:40:20|38656.6|38636.6|38649.1|38629.1|38656.6|38636.6|38646.4|38626.4|2
1655952030000|2022-06-23 02:40:30|38648.9|38628.9|38653.9|38633.9|38653.9|38633.9|38644.1|38624.1|2
1655952040000|2022-06-23 02:40:40|38654.1|38634.1|38658.8|38638.8|38663.8|38643.8|38654.1|38634.1|1
1655952050000|2022-06-23 02:40:50|38656.3|38636.3|38651.1|38631.1|38656.3|38636.3|38651.1|38631.1|1
1655952060000|2022-06-23 02:41:00|38648.6|38628.6|38661.6|38641.6|38661.6|38641.6|38648.6|38628.6|2
1655952070000|2022-06-23 02:41:10|38663.9|38643.9|38661.1|38641.1|38676.3|38656.3|38661.1|38641.1|6
1655952080000|2022-06-23 02:41:20|38661|38641|38661.3|38641.3|38661.3|38641.3|38661|38641|4
1655952090000|2022-06-23 02:41:30|38661.1|38641.1|38661.1|38641.1|38661.3|38641.3|38661|38641|1
1655952100000|2022-06-23 02:41:40|38661.3|38641.3|38661.6|38641.6|38661.6|38641.6|38656.6|38636.6|1
1655952110000|2022-06-23 02:41:50|38663.9|38643.9|38661.3|38641.3|38663.9|38643.9|38658.9|38638.9|1
1655952120000|2022-06-23 02:42:00|38658.9|38638.9|38671|38651|38671|38651|38658.9|38638.9|16
1655952130000|2022-06-23 02:42:10|38668.6|38648.6|38650.8|38630.8|38668.6|38648.6|38650.8|38630.8|4
1655952140000|2022-06-23 02:42:20|38648.3|38628.3|38645.7|38625.7|38648.3|38628.3|38641|38621|7
1655952150000|2022-06-23 02:42:30|38643.3|38623.3|38645.7|38625.7|38645.7|38625.7|38637.9|38617.9|7
1655952160000|2022-06-23 02:42:40|||||||||2
1655952170000|2022-06-23 02:42:50|38643.2|38623.2|38643.2|38623.2|38643.2|38623.2|38643.2|38623.2|1
1655952180000|2022-06-23 02:43:00|38640.8|38620.8|38650.7|38630.7|38651.1|38631.1|38640.8|38620.8|3
1655952190000|2022-06-23 02:43:10|38648.2|38628.2|38643.2|38623.2|38648.2|38628.2|38643|38623|0
1655952200000|2022-06-23 02:43:20|38643|38623|38640.7|38620.7|38643|38623|38638.3|38618.3|6
1655952210000|2022-06-23 02:43:30|38640.5|38620.5|38645.7|38625.7|38645.7|38625.7|38640.5|38620.5|0
1655952220000|2022-06-23 02:43:40|38648|38628|38650.4|38630.4|38655|38635|38648|38628|0
1655952230000|2022-06-23 02:43:50|38650.5|38630.5|38652.9|38632.9|38655.4|38635.4|38650.5|38630.5|1
1655952240000|2022-06-23 02:44:00|38650.5|38630.5|38647.9|38627.9|38650.5|38630.5|38647.9|38627.9|7
1655952250000|2022-06-23 02:44:10|38647.7|38627.7|38637.9|38617.9|38647.7|38627.7|38637.9|38617.9|4
1655952260000|2022-06-23 02:44:20|38637.7|38617.7|38637.7|38617.7|38637.7|38617.7|38637.5|38617.5|13
1655952270000|2022-06-23 02:44:30|38637.9|38617.9|38642.7|38622.7|38642.7|38622.7|38637.7|38617.7|7
1655952280000|2022-06-23 02:44:40|38640.2|38620.2|38647.9|38627.9|38647.9|38627.9|38640.2|38620.2|3
1655952290000|2022-06-23 02:44:50|38647.7|38627.7|38650|38630|38650.2|38630.2|38645.4|38625.4|0
1655952300000|2022-06-23 02:45:00|38655|38635|38665.4|38645.4|38667.7|38647.7|38655|38635|3
1655952310000|2022-06-23 02:45:10|38670|38650|38697.5|38677.5|38697.5|38677.5|38667.7|38647.7|6
1655952320000|2022-06-23 02:45:20|38697.7|38677.7|38702.9|38682.9|38703|38683|38697.7|38677.7|8
1655952330000|2022-06-23 02:45:30|38703|38683|38715|38695|38715|38695|38702.7|38682.7|1
1655952340000|2022-06-23 02:45:40|38717.5|38697.5|38720|38700|38725.4|38705.4|38717.5|38697.5|3
1655952350000|2022-06-23 02:45:50|38717.7|38697.7|38722.7|38702.7|38722.7|38702.7|38712.9|38692.9|1
1655952360000|2022-06-23 02:46:00|38722.9|38702.9|38735.5|38715.5|38735.5|38715.5|38722.7|38702.7|2
1655952370000|2022-06-23 02:46:10|38735.4|38715.4|38730.7|38710.7|38735.4|38715.4|38730.4|38710.4|3
1655952380000|2022-06-23 02:46:20|38733|38713|38743|38723|38743|38723|38733|38713|2
1655952390000|2022-06-23 02:46:30|38746|38726|38748.2|38728.2|38758.5|38738.5|38746|38726|4
1655952400000|2022-06-23 02:46:40|38750.7|38730.7|38750.8|38730.8|38750.8|38730.8|38750.7|38730.7|2
1655952410000|2022-06-23 02:46:50|38750.7|38730.7|38748|38728|38753|38733|38747.9|38727.9|1
1655952420000|2022-06-23 02:47:00|38747.9|38727.9|38743|38723|38747.9|38727.9|38737.9|38717.9|1
1655952430000|2022-06-23 02:47:10|38745.5|38725.5|38745.8|38725.8|38748.2|38728.2|38745.5|38725.5|0
1655952440000|2022-06-23 02:47:20|38748.5|38728.5|38753|38733|38753.3|38733.3|38748.2|38728.2|13
1655952450000|2022-06-23 02:47:30|38753.2|38733.2|38753.3|38733.3|38753.3|38733.3|38750.7|38730.7|0
1655952460000|2022-06-23 02:47:40|38753.5|38733.5|38756|38736|38756|38736|38753.3|38733.3|2
1655952470000|2022-06-23 02:47:50|38755.8|38735.8|38758.5|38738.5|38758.5|38738.5|38755.8|38735.8|0
1655952480000|2022-06-23 02:48:00|38760.7|38740.7|38768|38748|38768|38748|38760.7|38740.7|2
1655952490000|2022-06-23 02:48:10|38763.3|38743.3|38773.3|38753.3|38773.3|38753.3|38763.3|38743.3|3
1655952500000|2022-06-23 02:48:20|38773.2|38753.2|38788|38768|38788|38768|38773.2|38753.2|7
1655952510000|2022-06-23 02:48:30|38785.7|38765.7|38790.5|38770.5|38790.5|38770.5|38785.7|38765.7|4
1655952520000|2022-06-23 02:48:40|38790.4|38770.4|38790.5|38770.5|38790.5|38770.5|38788|38768|1
1655952530000|2022-06-23 02:48:50|38790.4|38770.4|38788.2|38768.2|38790.4|38770.4|38787.7|38767.7|2
1655952540000|2022-06-23 02:49:00|38788|38768|38777.7|38757.7|38790.4|38770.4|38775.2|38755.2|5
1655952550000|2022-06-23 02:49:10|38775.4|38755.4|38780.5|38760.5|38782.9|38762.9|38770.4|38750.4|3
1655952560000|2022-06-23 02:49:20|38782.9|38762.9|38785.5|38765.5|38785.7|38765.7|38782.9|38762.9|1
1655952570000|2022-06-23 02:49:30|38785.7|38765.7|38793.2|38773.2|38793.2|38773.2|38785.7|38765.7|0
1655952580000|2022-06-23 02:49:40|38796|38776|38807.7|38787.7|38807.7|38787.7|38795.7|38775.7|5
1655952590000|2022-06-23 02:49:50|38810.2|38790.2|38822.9|38802.9|38822.9|38802.9|38810.2|38790.2|5
1655952600000|2022-06-23 02:50:00|38825.4|38805.4|38823|38803|38837.9|38817.9|38823|38803|8
1655952610000|2022-06-23 02:50:10|38820.7|38800.7|38812.7|38792.7|38820.7|38800.7|38812.7|38792.7|1
1655952620000|2022-06-23 02:50:20|38810.2|38790.2|38810.4|38790.4|38810.4|38790.4|38810.2|38790.2|0
1655952630000|2022-06-23 02:50:30|38812.7|38792.7|38832.7|38812.7|38835.2|38815.2|38812.7|38792.7|3
1655952640000|2022-06-23 02:50:40|38832.9|38812.9|38842.9|38822.9|38842.9|38822.9|38832.9|38812.9|2
1655952650000|2022-06-23 02:50:50|38842.7|38822.7|38830.1|38810.1|38842.9|38822.9|38830.1|38810.1|3
1655952660000|2022-06-23 02:51:00|38830.2|38810.2|38830.1|38810.1|38835.2|38815.2|38829.9|38809.9|13
1655952670000|2022-06-23 02:51:10|38830.2|38810.2|38827.4|38807.4|38835.2|38815.2|38827.4|38807.4|0
1655952680000|2022-06-23 02:51:20|38825.1|38805.1|38842.4|38822.4|38842.4|38822.4|38825.1|38805.1|6
1655952690000|2022-06-23 02:51:30|38844.7|38824.7|38835.1|38815.1|38845.1|38825.1|38835.1|38815.1|2
1655952700000|2022-06-23 02:51:40|38837.4|38817.4|38842.7|38822.7|38842.7|38822.7|38837.4|38817.4|1
1655952710000|2022-06-23 02:51:50|38842.9|38822.9|38847.7|38827.7|38850.4|38830.4|38842.9|38822.9|12
1655952720000|2022-06-23 02:52:00|38847.6|38827.6|38844.9|38824.9|38847.6|38827.6|38844.7|38824.7|1
1655952730000|2022-06-23 02:52:10|38844.7|38824.7|38834.9|38814.9|38844.7|38824.7|38834.9|38814.9|4
1655952740000|2022-06-23 02:52:20|38835.1|38815.1|38835.2|38815.2|38835.2|38815.2|38834.9|38814.9|2
1655952750000|2022-06-23 02:52:30|38835.1|38815.1|38830.2|38810.2|38835.4|38815.4|38830.2|38810.2|2
1655952760000|2022-06-23 02:52:40|38830.4|38810.4|38828|38808|38832.9|38812.9|38828|38808|0
1655952770000|2022-06-23 02:52:50|38828.2|38808.2|38827.4|38807.4|38828.2|38808.2|38827.2|38807.2|4
1655952780000|2022-06-23 02:53:00|38827.6|38807.6|38804.9|38784.9|38828|38808|38804.9|38784.9|18
1655952790000|2022-06-23 02:53:10|38805.1|38785.1|38792.7|38772.7|38805.1|38785.1|38792.6|38772.6|1
1655952810000|2022-06-23 02:53:30|38795.2|38775.2|38792.9|38772.9|38797.7|38777.7|38792.9|38772.9|5
1655952820000|2022-06-23 02:53:40|38793|38773|38800.2|38780.2|38800.2|38780.2|38792.9|38772.9|2
1655952830000|2022-06-23 02:53:50|38797.7|38777.7|38795.1|38775.1|38797.7|38777.7|38794.9|38774.9|2
1655952840000|2022-06-23 02:54:00|38794.7|38774.7|38769.9|38749.9|38794.9|38774.9|38769.9|38749.9|11
1655952850000|2022-06-23 02:54:10|38770.1|38750.1|38775.1|38755.1|38775.1|38755.1|38762.6|38742.6|6
1655952860000|2022-06-23 02:54:20|38777.7|38757.7|38770.1|38750.1|38777.7|38757.7|38770.1|38750.1|2
1655952870000|2022-06-23 02:54:30|38772.4|38752.4|38770.1|38750.1|38772.4|38752.4|38767.6|38747.6|1
1655952880000|2022-06-23 02:54:40|38770.2|38750.2|38767.4|38747.4|38780.1|38760.1|38767.4|38747.4|1
1655952890000|2022-06-23 02:54:50|38767.2|38747.2|38762.7|38742.7|38767.2|38747.2|38762.2|38742.2|2
1655952900000|2022-06-23 02:55:00|38762.9|38742.9|38765.1|38745.1|38765.4|38745.4|38762.7|38742.7|0
1655952910000|2022-06-23 02:55:10|38764.9|38744.9|38742.6|38722.6|38764.9|38744.9|38742.2|38722.2|0
1655952920000|2022-06-23 02:55:20|38742.4|38722.4|38740.1|38720.1|38745.2|38725.2|38740.1|38720.1|0
1655952930000|2022-06-23 02:55:30|38742.4|38722.4|38749.9|38729.9|38750.1|38730.1|38742.4|38722.4|0
1655952940000|2022-06-23 02:55:40|38747.6|38727.6|38737.4|38717.4|38747.6|38727.6|38737.4|38717.4|0
1655952950000|2022-06-23 02:55:50|38737.2|38717.2|38736.9|38716.9|38737.2|38717.2|38734.6|38714.6|3
1655952960000|2022-06-23 02:56:00|38734.6|38714.6|38737.4|38717.4|38740.1|38720.1|38719.7|38699.7|7
1655952970000|2022-06-23 02:56:10|38739.7|38719.7|38740.1|38720.1|38742.4|38722.4|38739.7|38719.7|3
1655952980000|2022-06-23 02:56:20|38744.9|38724.9|38749.6|38729.6|38754.9|38734.9|38744.9|38724.9|3
1655952990000|2022-06-23 02:56:30|38747.2|38727.2|38754.7|38734.7|38754.7|38734.7|38747.2|38727.2|1
1655953000000|2022-06-23 02:56:40|38754.9|38734.9|38762.4|38742.4|38764.9|38744.9|38754.9|38734.9|3
1655953010000|2022-06-23 02:56:50|38759.9|38739.9|38767.2|38747.2|38767.2|38747.2|38759.9|38739.9|0
1655953020000|2022-06-23 02:57:00|38767.4|38747.4|38762.6|38742.6|38769.7|38749.7|38759.7|38739.7|0
1655953030000|2022-06-23 02:57:10|38764.9|38744.9|38759.7|38739.7|38764.9|38744.9|38759.7|38739.7|0
1655953040000|2022-06-23 02:57:20|38757.1|38737.1|38744.6|38724.6|38757.1|38737.1|38744.4|38724.4|4
1655953050000|2022-06-23 02:57:30|38744.7|38724.7|38742.2|38722.2|38747.2|38727.2|38742.1|38722.1|2
1655953060000|2022-06-23 02:57:40|38742.1|38722.1|38734.6|38714.6|38742.2|38722.2|38734.6|38714.6|1
1655953070000|2022-06-23 02:57:50|38732.1|38712.1|38736.9|38716.9|38736.9|38716.9|38732.1|38712.1|1
1655953080000|2022-06-23 02:58:00|38737.1|38717.1|38749.6|38729.6|38749.7|38729.7|38737.1|38717.1|1
1655953090000|2022-06-23 02:58:10|38749.7|38729.7|38751.9|38731.9|38752.1|38732.1|38749.7|38729.7|0
1655953100000|2022-06-23 02:58:20|38749.6|38729.6|38737.1|38717.1|38751.9|38731.9|38736.9|38716.9|3
1655953110000|2022-06-23 02:58:30|38737.2|38717.2|38752.1|38732.1|38752.1|38732.1|38737.2|38717.2|2
1655953120000|2022-06-23 02:58:40|38754.4|38734.4|38742.1|38722.1|38757.1|38737.1|38742.1|38722.1|1
1655953130000|2022-06-23 02:58:50|38739.6|38719.6|38739.6|38719.6|38747.1|38727.1|38737.2|38717.2|0
1655953140000|2022-06-23 02:59:00|38741.9|38721.9|38739.4|38719.4|38744|38724|38734.6|38714.6|9
1655953150000|2022-06-23 02:59:10|38739.3|38719.3|38739.4|38719.4|38739.6|38719.6|38734.4|38714.4|3
1655953160000|2022-06-23 02:59:20|38741.9|38721.9|38734.4|38714.4|38742.1|38722.1|38734.4|38714.4|3
1655953170000|2022-06-23 02:59:30|38736.9|38716.9|38739.4|38719.4|38739.4|38719.4|38736.9|38716.9|3
1655953180000|2022-06-23 02:59:40|38741.9|38721.9|38739.4|38719.4|38742.1|38722.1|38737.1|38717.1|1
1655953190000|2022-06-23 02:59:50|38736.9|38716.9|38736.6|38716.6|38739.4|38719.4|38734.4|38714.4|2
1655953200000|2022-06-23 03:00:00|38734.3|38714.3|38757.1|38737.1|38757.1|38737.1|38734.3|38714.3|8
1655953210000|2022-06-23 03:00:10|38754.7|38734.7|38769.6|38749.6|38771.9|38751.9|38752.2|38732.2|5
1655953220000|2022-06-23 03:00:20|38769.7|38749.7|38769.6|38749.6|38772.1|38752.1|38767.3|38747.3|1
1655953230000|2022-06-23 03:00:30|38769.8|38749.8|38764.6|38744.6|38769.8|38749.8|38764.6|38744.6|0
1655953240000|2022-06-23 03:00:40|38764.8|38744.8|38767.3|38747.3|38767.3|38747.3|38762.3|38742.3|0
1655953250000|2022-06-23 03:00:50|38767.4|38747.4|38772.4|38752.4|38772.6|38752.6|38767.4|38747.4|0
1655953260000|2022-06-23 03:01:00|38772.3|38752.3|38772.4|38752.4|38774.8|38754.8|38764.9|38744.9|5
1655953270000|2022-06-23 03:01:10|38772.3|38752.3|38769.8|38749.8|38772.3|38752.3|38769.8|38749.8|2
1655953280000|2022-06-23 03:01:20|38769.9|38749.9|38752.4|38732.4|38769.9|38749.9|38752.4|38732.4|5
1655953290000|2022-06-23 03:01:30|38754.8|38734.8|38754.8|38734.8|38754.8|38734.8|38754.6|38734.6|0
1655953300000|2022-06-23 03:01:40|38757.3|38737.3|38759.9|38739.9|38759.9|38739.9|38757.3|38737.3|0
1655953310000|2022-06-23 03:01:50|38762.4|38742.4|38762.3|38742.3|38764.8|38744.8|38762.3|38742.3|1
1655953320000|2022-06-23 03:02:00|38762.4|38742.4|38764.9|38744.9|38764.9|38744.9|38759.8|38739.8|1
1655953330000|2022-06-23 03:02:10|38765.1|38745.1|38769.6|38749.6|38772.3|38752.3|38765.1|38745.1|0
1655953340000|2022-06-23 03:02:20|38769.4|38749.4|38759.8|38739.8|38769.9|38749.9|38759.8|38739.8|0
1655953350000|2022-06-23 03:02:30|38757.3|38737.3|38757.1|38737.1|38757.3|38737.3|38757.1|38737.1|0
1655953360000|2022-06-23 03:02:40|38754.8|38734.8|38742.1|38722.1|38754.9|38734.9|38739.8|38719.8|1
1655953370000|2022-06-23 03:02:50|38739.8|38719.8|38737.4|38717.4|38742.1|38722.1|38736.9|38716.9|5
1655953380000|2022-06-23 03:03:00|38737.6|38717.6|38737.1|38717.1|38737.6|38717.6|38734.4|38714.4|2
1655953390000|2022-06-23 03:03:10|38737.3|38717.3|38737.3|38717.3|38741.9|38721.9|38737.1|38717.1|0
1655953400000|2022-06-23 03:03:20|38739.6|38719.6|38734.6|38714.6|38739.9|38719.9|38729.4|38709.4|5
1655953410000|2022-06-23 03:03:30|38732.3|38712.3|38729.6|38709.6|38737.1|38717.1|38729.6|38709.6|0
1655953420000|2022-06-23 03:03:40|38729.3|38709.3|38719.6|38699.6|38729.3|38709.3|38719.4|38699.4|0
1655953430000|2022-06-23 03:03:50|38719.8|38699.8|38726.8|38706.8|38729.4|38709.4|38719.8|38699.8|5
1655953440000|2022-06-23 03:04:00|38724.4|38704.4|38729.4|38709.4|38734.4|38714.4|38724.4|38704.4|4
1655953450000|2022-06-23 03:04:10|38727.1|38707.1|38727.1|38707.1|38727.1|38707.1|38727.1|38707.1|0
1655953460000|2022-06-23 03:04:20|38726.9|38706.9|38731.9|38711.9|38731.9|38711.9|38724.6|38704.6|1
1655953470000|2022-06-23 03:04:30|38732.1|38712.1|38732.1|38712.1|38732.1|38712.1|38731.8|38711.8|1
1655953480000|2022-06-23 03:04:40|38732.3|38712.3|38734.4|38714.4|38734.6|38714.6|38732.1|38712.1|0
1655953490000|2022-06-23 03:04:50|38731.9|38711.9|38734.4|38714.4|38736.6|38716.6|38729.4|38709.4|1
1655953500000|2022-06-23 03:05:00|38736.8|38716.8|38726.5|38706.5|38736.8|38716.8|38726.5|38706.5|3
1655953510000|2022-06-23 03:05:10|38724.1|38704.1|38721.8|38701.8|38726.8|38706.8|38721.8|38701.8|0
1655953520000|2022-06-23 03:05:20|38721.6|38701.6|38719.1|38699.1|38721.6|38701.6|38716.5|38696.5|4
1655953530000|2022-06-23 03:05:30|38716.8|38696.8|38716.8|38696.8|38716.8|38696.8|38716.8|38696.8|0
1655953540000|2022-06-23 03:05:40|38716.5|38696.5|38716.5|38696.5|38716.6|38696.6|38716.5|38696.5|0
1655953550000|2022-06-23 03:05:50|38716.6|38696.6|38716.8|38696.8|38716.8|38696.8|38716.5|38696.5|2
1655953560000|2022-06-23 03:06:00|38716.9|38696.9|38726.9|38706.9|38726.9|38706.9|38716.9|38696.9|0
1655953570000|2022-06-23 03:06:10|38729.3|38709.3|38726.9|38706.9|38729.3|38709.3|38726.9|38706.9|1
1655953580000|2022-06-23 03:06:20|38724.6|38704.6|38724.4|38704.4|38724.6|38704.6|38724.3|38704.3|0
1655953590000|2022-06-23 03:06:30|38726.8|38706.8|38724.4|38704.4|38726.8|38706.8|38724.4|38704.4|0
1655953600000|2022-06-23 03:06:40|38726.8|38706.8|38726.8|38706.8|38726.9|38706.9|38726.8|38706.8|0
1655953610000|2022-06-23 03:06:50|38724.4|38704.4|38722.1|38702.1|38724.4|38704.4|38722.1|38702.1|0
1655953620000|2022-06-23 03:07:00|38721.9|38701.9|38711.8|38691.8|38721.9|38701.9|38711.5|38691.5|10
1655953630000|2022-06-23 03:07:10|38711.5|38691.5|38711.8|38691.8|38711.8|38691.8|38709.1|38689.1|3
1655953640000|2022-06-23 03:07:20|38711.6|38691.6|38721.8|38701.8|38724.1|38704.1|38711.6|38691.6|3
1655953650000|2022-06-23 03:07:30|38724.1|38704.1|38708.8|38688.8|38724.1|38704.1|38708.8|38688.8|4
1655953660000|2022-06-23 03:07:40|38709|38689|38713.8|38693.8|38713.8|38693.8|38708.8|38688.8|0
1655953680000|2022-06-23 03:08:00|38711.5|38691.5|38719.4|38699.4|38719.4|38699.4|38711.5|38691.5|6
1655953690000|2022-06-23 03:08:10|38719.6|38699.6|38734.3|38714.3|38734.3|38714.3|38719.6|38699.6|1
1655953700000|2022-06-23 03:08:20|38736.8|38716.8|38734.1|38714.1|38736.8|38716.8|38734.1|38714.1|1
1655953710000|2022-06-23 03:08:30|38736.5|38716.5|38731.6|38711.6|38736.5|38716.5|38731.5|38711.5|0
1655953720000|2022-06-23 03:08:40|38731.5|38711.5|38731.6|38711.6|38734|38714|38731.5|38711.5|0
1655953730000|2022-06-23 03:08:50|38731.3|38711.3|38734|38714|38734|38714|38731.3|38711.3|0
1655953740000|2022-06-23 03:09:00|38734.1|38714.1|38729|38709|38734.1|38714.1|38729|38709|0
1655953750000|2022-06-23 03:09:10|38729.1|38709.1|38734.1|38714.1|38734.1|38714.1|38729.1|38709.1|0
1655953760000|2022-06-23 03:09:20|38739.1|38719.1|38736.5|38716.5|38739.1|38719.1|38736.5|38716.5|0
1655953770000|2022-06-23 03:09:30|38734|38714|38734|38714|38734.1|38714.1|38734|38714|2
1655953780000|2022-06-23 03:09:40|38734.1|38714.1|38731.6|38711.6|38734.1|38714.1|38731.6|38711.6|0
1655953790000|2022-06-23 03:09:50|38729.1|38709.1|38721.8|38701.8|38729.1|38709.1|38719.1|38699.1|7
1655953800000|2022-06-23 03:10:00|38726.8|38706.8|38726.8|38706.8|38729.1|38709.1|38726.8|38706.8|1
1655953810000|2022-06-23 03:10:10|38726.6|38706.6|38739.6|38719.6|38739.6|38719.6|38724.3|38704.3|5
1655953820000|2022-06-23 03:10:20|38739.8|38719.8|38757|38737|38757|38737|38739.8|38719.8|2
1655953830000|2022-06-23 03:10:30|38757.1|38737.1|38759.5|38739.5|38759.5|38739.5|38756.8|38736.8|1
1655953840000|2022-06-23 03:10:40|38761.8|38741.8|38764.3|38744.3|38764.3|38744.3|38761.8|38741.8|0
1655953850000|2022-06-23 03:10:50|38762|38742|38756.8|38736.8|38764.5|38744.5|38756.8|38736.8|3
1655953860000|2022-06-23 03:11:00|38756.6|38736.6|38759.5|38739.5|38759.5|38739.5|38756.5|38736.5|3
1655953870000|2022-06-23 03:11:10|38761.8|38741.8|38759.5|38739.5|38762|38742|38759.5|38739.5|0
1655953880000|2022-06-23 03:11:20|38764.1|38744.1|38767|38747|38769.5|38749.5|38764.1|38744.1|0
1655953890000|2022-06-23 03:11:30|38766.8|38746.8|38759.3|38739.3|38766.8|38746.8|38759.1|38739.1|2
1655953900000|2022-06-23 03:11:40|38759.1|38739.1|38759.3|38739.3|38759.3|38739.3|38754.1|38734.1|0
1655953910000|2022-06-23 03:11:50|38757|38737|38764.5|38744.5|38764.5|38744.5|38751.8|38731.8|2
1655953920000|2022-06-23 03:12:00|38764.6|38744.6|38779.3|38759.3|38779.3|38759.3|38764.6|38744.6|4
1655953930000|2022-06-23 03:12:10|38781.6|38761.6|38791.8|38771.8|38791.8|38771.8|38779.3|38759.3|6
1655953940000|2022-06-23 03:12:20|38789.5|38769.5|38799.5|38779.5|38799.5|38779.5|38789.5|38769.5|15
1655953950000|2022-06-23 03:12:30|38799.6|38779.6|38797.1|38777.1|38799.8|38779.8|38797|38777|0
1655953960000|2022-06-23 03:12:40|38797.3|38777.3|38799.8|38779.8|38799.8|38779.8|38797.3|38777.3|0
1655953970000|2022-06-23 03:12:50|38797.1|38777.1|38787.3|38767.3|38797.1|38777.1|38787.3|38767.3|1
1655953980000|2022-06-23 03:13:00|38787.1|38767.1|38782.1|38762.1|38787.1|38767.1|38779.9|38759.9|2
1655953990000|2022-06-23 03:13:10|38782.3|38762.3|38797.3|38777.3|38802.1|38782.1|38782.3|38762.3|4
1655954000000|2022-06-23 03:13:20|38799.6|38779.6|38797.1|38777.1|38802.1|38782.1|38797.1|38777.1|2
1655954010000|2022-06-23 03:13:30|38794.8|38774.8|38794.8|38774.8|38799.8|38779.8|38794.6|38774.6|5
1655954020000|2022-06-23 03:13:40|38794.6|38774.6|38792.1|38772.1|38794.6|38774.6|38789.5|38769.5|3
1655954030000|2022-06-23 03:13:50|38792|38772|38787.3|38767.3|38792|38772|38782.3|38762.3|2
1655954040000|2022-06-23 03:14:00|38787.4|38767.4|38787.4|38767.4|38787.4|38767.4|38787.3|38767.3|1
1655954050000|2022-06-23 03:14:10|38787.3|38767.3|38797.1|38777.1|38797.1|38777.1|38787.3|38767.3|1
1655954060000|2022-06-23 03:14:20|38799.5|38779.5|38797.3|38777.3|38802.1|38782.1|38797.3|38777.3|1
1655954070000|2022-06-23 03:14:30|38799.6|38779.6|38802.1|38782.1|38802.1|38782.1|38797.3|38777.3|0
1655954080000|2022-06-23 03:14:40|38802|38782|38804.5|38784.5|38804.5|38784.5|38799.5|38779.5|2
1655954090000|2022-06-23 03:14:50|38802.1|38782.1|38807.3|38787.3|38807.3|38787.3|38799.6|38779.6|2
1655954100000|2022-06-23 03:15:00|38807.1|38787.1|38812|38792|38814.8|38794.8|38804.8|38784.8|2
1655954110000|2022-06-23 03:15:10|38812.1|38792.1|38807|38787|38812.1|38792.1|38807|38787|0
1655954120000|2022-06-23 03:15:20|38809.3|38789.3|38809.5|38789.5|38809.5|38789.5|38807|38787|2
1655954130000|2022-06-23 03:15:30|38809.3|38789.3|38801.8|38781.8|38809.3|38789.3|38801.8|38781.8|5
1655954140000|2022-06-23 03:15:40|38801.6|38781.6|38776.8|38756.8|38801.8|38781.8|38776.8|38756.8|11
1655954150000|2022-06-23 03:15:50|38774.3|38754.3|38774.1|38754.1|38779.1|38759.1|38774.1|38754.1|2
1655954160000|2022-06-23 03:16:00|38774|38754|38769.1|38749.1|38774.1|38754.1|38766.8|38746.8|8
1655954170000|2022-06-23 03:16:10|38766.8|38746.8|38769.5|38749.5|38769.6|38749.6|38766.8|38746.8|2
1655954180000|2022-06-23 03:16:20|38769.3|38749.3|38766.8|38746.8|38769.3|38749.3|38766.8|38746.8|0
1655954190000|2022-06-23 03:16:30|38767|38747|38761.8|38741.8|38767|38747|38761.8|38741.8|2
1655954200000|2022-06-23 03:16:40|38764.1|38744.1|38767.1|38747.1|38769.3|38749.3|38764.1|38744.1|1
1655954210000|2022-06-23 03:16:50|38764.8|38744.8|38753.8|38733.8|38764.8|38744.8|38753.8|38733.8|5
1655954220000|2022-06-23 03:17:00|38754|38734|38737|38717|38756.6|38736.6|38737|38717|8
1655954230000|2022-06-23 03:17:10|38737.1|38717.1|38727.4|38707.4|38739.6|38719.6|38724.9|38704.9|12
1655954240000|2022-06-23 03:17:20|38722.6|38702.6|38729.9|38709.9|38729.9|38709.9|38722.4|38702.4|2
1655954250000|2022-06-23 03:17:30|38732.3|38712.3|38727.4|38707.4|38732.4|38712.4|38722.6|38702.6|2
1655954260000|2022-06-23 03:17:40|38727.3|38707.3|38729.8|38709.8|38729.8|38709.8|38727.3|38707.3|2
1655954270000|2022-06-23 03:17:50|38732.3|38712.3|38737.1|38717.1|38737.1|38717.1|38732.3|38712.3|3
1655954280000|2022-06-23 03:18:00|38734.8|38714.8|38727.4|38707.4|38737.1|38717.1|38727.1|38707.1|5
1655954290000|2022-06-23 03:18:10|38727.3|38707.3|38727.4|38707.4|38729.8|38709.8|38727.1|38707.1|1
1655954300000|2022-06-23 03:18:20|38729.8|38709.8|38729.8|38709.8|38732.3|38712.3|38727.4|38707.4|1
1655954310000|2022-06-23 03:18:30|38727.4|38707.4|38734.6|38714.6|38734.6|38714.6|38727.3|38707.3|4
1655954320000|2022-06-23 03:18:40|38734.8|38714.8|38724.6|38704.6|38734.8|38714.8|38724.6|38704.6|4
1655954330000|2022-06-23 03:18:50|38722.4|38702.4|38734.8|38714.8|38734.8|38714.8|38722.1|38702.1|4
1655954340000|2022-06-23 03:19:00|38737.4|38717.4|38741.8|38721.8|38742.3|38722.3|38737.3|38717.3|3
1655954350000|2022-06-23 03:19:10|38742|38722|38742|38722|38742.1|38722.1|38742|38722|2
1655954360000|2022-06-23 03:19:20|38742.1|38722.1|38754.8|38734.8|38754.9|38734.9|38742.1|38722.1|5
1655954370000|2022-06-23 03:19:30|38754.6|38734.6|38752.3|38732.3|38757.1|38737.1|38752.3|38732.3|7
1655954380000|2022-06-23 03:19:40|38754.5|38734.5|38757.6|38737.6|38757.6|38737.6|38754.5|38734.5|4
1655954390000|2022-06-23 03:19:50|38757.7|38737.7|38757.7|38737.7|38757.7|38737.7|38757.6|38737.6|0
1655954400000|2022-06-23 03:20:00|38760.1|38740.1|38755.2|38735.2|38760.1|38740.1|38755.1|38735.1|4
1655954410000|2022-06-23 03:20:10|38757.7|38737.7|38772.4|38752.4|38772.4|38752.4|38757.7|38737.7|2
1655954420000|2022-06-23 03:20:20|38772.6|38752.6|38777.4|38757.4|38777.4|38757.4|38772.6|38752.6|1
1655954430000|2022-06-23 03:20:30|38777.3|38757.3|38780.2|38760.2|38780.2|38760.2|38777.3|38757.3|0
1655954440000|2022-06-23 03:20:40|38780.1|38760.1|38785.2|38765.2|38790.1|38770.1|38777.7|38757.7|3
1655954450000|2022-06-23 03:20:50|38787.6|38767.6|38795.1|38775.1|38795.1|38775.1|38787.6|38767.6|4
1655954460000|2022-06-23 03:21:00|38792.7|38772.7|38802.4|38782.4|38804.9|38784.9|38792.7|38772.7|4
1655954470000|2022-06-23 03:21:10|38802.6|38782.6|38805.1|38785.1|38805.1|38785.1|38800.2|38780.2|1
1655954480000|2022-06-23 03:21:20|38802.6|38782.6|38800.2|38780.2|38802.7|38782.7|38800.2|38780.2|3
1655954490000|2022-06-23 03:21:30|38800.4|38780.4|38807.7|38787.7|38807.7|38787.7|38800.4|38780.4|1
1655954500000|2022-06-23 03:21:40|38805.4|38785.4|38800.1|38780.1|38805.4|38785.4|38800.1|38780.1|1
1655954510000|2022-06-23 03:21:50|38800.2|38780.2|38807.6|38787.6|38807.6|38787.6|38800.2|38780.2|0
1655954520000|2022-06-23 03:22:00|38807.7|38787.7|38825.2|38805.2|38832.6|38812.6|38807.7|38787.7|2
1655954530000|2022-06-23 03:22:10|38825.1|38805.1|38822.4|38802.4|38825.2|38805.2|38819.9|38799.9|1
1655954540000|2022-06-23 03:22:20|38822.6|38802.6|38827.7|38807.7|38827.7|38807.7|38820.2|38800.2|3
1655954550000|2022-06-23 03:22:30|38827.6|38807.6|38837.9|38817.9|38837.9|38817.9|38827.6|38807.6|1
1655954560000|2022-06-23 03:22:40|38840.2|38820.2|38872.6|38852.6|38877.4|38857.4|38840.2|38820.2|12
1655954570000|2022-06-23 03:22:50|38869.9|38849.9|38867.3|38847.3|38869.9|38849.9|38859.6|38839.6|16
1655954580000|2022-06-23 03:23:00|38872.1|38852.1|38849|38829|38872.1|38852.1|38849|38829|21
1655954590000|2022-06-23 03:23:10|38849.2|38829.2|38839.3|38819.3|38849.2|38829.2|38839.2|38819.2|0
1655954600000|2022-06-23 03:23:20|38841.8|38821.8|38841.8|38821.8|38841.8|38821.8|38841.5|38821.5|3
1655954610000|2022-06-23 03:23:30|38844.2|38824.2|38846.7|38826.7|38846.7|38826.7|38844.2|38824.2|1
1655954620000|2022-06-23 03:23:40|38849.2|38829.2|38849.2|38829.2|38849.2|38829.2|38846.7|38826.7|2
1655954630000|2022-06-23 03:23:50|38851.7|38831.7|38869|38849|38871.5|38851.5|38851.7|38831.7|15
1655954640000|2022-06-23 03:24:00|38868.8|38848.8|38853.8|38833.8|38868.8|38848.8|38848.8|38828.8|12
1655954650000|2022-06-23 03:24:10|38851.3|38831.3|38854|38834|38854|38834|38851.3|38831.3|6
1655954660000|2022-06-23 03:24:20|||||||||1
1655954670000|2022-06-23 03:24:30|38854.2|38834.2|38854|38834|38856.5|38836.5|38854|38834|2
1655954680000|2022-06-23 03:24:40|38851.7|38831.7|38851.7|38831.7|38851.7|38831.7|38851.7|38831.7|11
1655954690000|2022-06-23 03:24:50|38854|38834|38861.5|38841.5|38861.5|38841.5|38854|38834|2
1655954700000|2022-06-23 03:25:00|38864|38844|38871.4|38851.4|38876.5|38856.5|38864|38844|2
1655954710000|2022-06-23 03:25:10|38871.5|38851.5|38871.2|38851.2|38871.5|38851.5|38871.2|38851.2|0
1655954720000|2022-06-23 03:25:20|38868.9|38848.9|38858.7|38838.7|38868.9|38848.9|38858.7|38838.7|0
1655954730000|2022-06-23 03:25:30|38855.9|38835.9|38841|38821|38855.9|38835.9|38838.5|38818.5|2
1655954740000|2022-06-23 03:25:40|38841.2|38821.2|38848.9|38828.9|38848.9|38828.9|38841.2|38821.2|3
1655954750000|2022-06-23 03:25:50|38848.7|38828.7|38831.2|38811.2|38848.7|38828.7|38831.2|38811.2|2
1655954760000|2022-06-23 03:26:00|38831|38811|38818.7|38798.7|38831|38811|38816|38796|5
1655954770000|2022-06-23 03:26:10|38818.9|38798.9|38806.2|38786.2|38819|38799|38803.9|38783.9|4
1655954780000|2022-06-23 03:26:20|38808.5|38788.5|38808.5|38788.5|38811.2|38791.2|38806|38786|3
1655954790000|2022-06-23 03:26:30|38806|38786|38813.5|38793.5|38813.5|38793.5|38806|38786|0
1655954800000|2022-06-23 03:26:40|38813.7|38793.7|38813.5|38793.5|38816.2|38796.2|38808.5|38788.5|1
1655954810000|2022-06-23 03:26:50|38813.7|38793.7|38818.7|38798.7|38818.7|38798.7|38813.7|38793.7|1
1655954820000|2022-06-23 03:27:00|38816.4|38796.4|38821.2|38801.2|38821.2|38801.2|38816.2|38796.2|1
1655954830000|2022-06-23 03:27:10|38818.9|38798.9|38821.2|38801.2|38821.2|38801.2|38818.9|38798.9|0
1655954840000|2022-06-23 03:27:20|38818.7|38798.7|38818.7|38798.7|38821.4|38801.4|38816.2|38796.2|9
1655954850000|2022-06-23 03:27:30|38818.9|38798.9|38826.2|38806.2|38826.4|38806.4|38818.9|38798.9|2
1655954860000|2022-06-23 03:27:40|38823.9|38803.9|38828.5|38808.5|38831|38811|38823.9|38803.9|3
1655954870000|2022-06-23 03:27:50|38826|38806|38831|38811|38831.2|38811.2|38826|38806|0
1655954880000|2022-06-23 03:28:00|38830.9|38810.9|38818.5|38798.5|38830.9|38810.9|38818.5|38798.5|6
1655954890000|2022-06-23 03:28:10|38820.9|38800.9|38821|38801|38821|38801|38818.5|38798.5|1
1655954900000|2022-06-23 03:28:20|38823.5|38803.5|38828.7|38808.7|38828.7|38808.7|38823.5|38803.5|2
1655954910000|2022-06-23 03:28:30|38828.5|38808.5|38831|38811|38831|38811|38826.2|38806.2|0
1655954920000|2022-06-23 03:28:40|38826.2|38806.2|38826.2|38806.2|38826.2|38806.2|38826.2|38806.2|0
1655954930000|2022-06-23 03:28:50|38828.9|38808.9|38826.5|38806.5|38831.4|38811.4|38826.4|38806.4|5
1655954940000|2022-06-23 03:29:00|38828.9|38808.9|38826.4|38806.4|38828.9|38808.9|38826.4|38806.4|1
1655954950000|2022-06-23 03:29:10|38828.9|38808.9|38828.9|38808.9|38831.4|38811.4|38828.9|38808.9|0
1655954960000|2022-06-23 03:29:20|38831.4|38811.4|38828.9|38808.9|38833.9|38813.9|38828.9|38808.9|1
1655954970000|2022-06-23 03:29:30|38831.4|38811.4|38831.4|38811.4|38831.4|38811.4|38828.9|38808.9|0
1655954980000|2022-06-23 03:29:40|38828.9|38808.9|38833.7|38813.7|38833.7|38813.7|38828.9|38808.9|3
1655954990000|2022-06-23 03:29:50|38833.9|38813.9|38828.9|38808.9|38833.9|38813.9|38828.9|38808.9|1
1655955000000|2022-06-23 03:30:00|38826.5|38806.5|38821.5|38801.5|38826.5|38806.5|38821.5|38801.5|4
1655955010000|2022-06-23 03:30:10|38821.4|38801.4|38816.5|38796.5|38821.4|38801.4|38816.5|38796.5|2
1655955020000|2022-06-23 03:30:20|38819|38799|38819|38799|38819|38799|38816.4|38796.4|7
1655955030000|2022-06-23 03:30:30|38824|38804|38818.7|38798.7|38829|38809|38818.7|38798.7|2
1655955040000|2022-06-23 03:30:40|38818.9|38798.9|38821.4|38801.4|38821.4|38801.4|38818.9|38798.9|1
1655955050000|2022-06-23 03:30:50|38818.9|38798.9|38818.9|38798.9|38818.9|38798.9|38818.9|38798.9|0
1655955060000|2022-06-23 03:31:00|38816.5|38796.5|38813.7|38793.7|38816.5|38796.5|38813.7|38793.7|1
1655955070000|2022-06-23 03:31:10|38811.2|38791.2|38799|38779|38811.2|38791.2|38799|38779|5
1655955080000|2022-06-23 03:31:20|38801.2|38781.2|38799.2|38779.2|38801.2|38781.2|38793.9|38773.9|3
1655955100000|2022-06-23 03:31:40|38799.3|38779.3|38816.5|38796.5|38819|38799|38799.2|38779.2|2
1655955110000|2022-06-23 03:31:50|38816.4|38796.4|38816.4|38796.4|38816.4|38796.4|38816.4|38796.4|1
1655955120000|2022-06-23 03:32:00|38816.5|38796.5|38821.4|38801.4|38821.4|38801.4|38816.5|38796.5|2
1655955130000|2022-06-23 03:32:10|38821.5|38801.5|38831.5|38811.5|38833.9|38813.9|38821.5|38801.5|7
1655955140000|2022-06-23 03:32:20|38829.2|38809.2|38819.2|38799.2|38829.2|38809.2|38819.2|38799.2|3
1655955150000|2022-06-23 03:32:30|38823.9|38803.9|38826.4|38806.4|38826.4|38806.4|38823.9|38803.9|1
1655955160000|2022-06-23 03:32:40|38826.5|38806.5|38826.5|38806.5|38826.5|38806.5|38826.5|38806.5|1
1655955170000|2022-06-23 03:32:50|38826.7|38806.7|38834.2|38814.2|38834.2|38814.2|38826.7|38806.7|1
1655955180000|2022-06-23 03:33:00|38836.5|38816.5|38838.9|38818.9|38839|38819|38836.5|38816.5|0
1655955190000|2022-06-23 03:33:10|38839|38819|38848.9|38828.9|38848.9|38828.9|38839|38819|1
1655955200000|2022-06-23 03:33:20|38846.5|38826.5|38851.4|38831.4|38856.4|38836.4|38846.5|38826.5|0
1655955210000|2022-06-23 03:33:30|38851.5|38831.5|38851.5|38831.5|38851.5|38831.5|38849|38829|0
1655955220000|2022-06-23 03:33:40|38851.4|38831.4|38851.4|38831.4|38851.5|38831.5|38851.4|38831.4|0
1655955230000|2022-06-23 03:33:50|38851.5|38831.5|38851.5|38831.5|38851.5|38831.5|38851.5|38831.5|0
1655955240000|2022-06-23 03:34:00|38851.4|38831.4|38854|38834|38854|38834|38851.4|38831.4|1
1655955250000|2022-06-23 03:34:10|38856.4|38836.4|38851.5|38831.5|38856.4|38836.4|38851.5|38831.5|0
1655955260000|2022-06-23 03:34:20|||||||||1
1655955280000|2022-06-23 03:34:40|38849|38829|38841.5|38821.5|38849|38829|38841.5|38821.5|4
1655955290000|2022-06-23 03:34:50|38841.7|38821.7|38841.7|38821.7|38841.7|38821.7|38841.7|38821.7|0
1655955300000|2022-06-23 03:35:00|38844.2|38824.2|38849|38829|38849|38829|38844.2|38824.2|1
1655955310000|2022-06-23 03:35:10|38851.4|38831.4|38853.9|38833.9|38853.9|38833.9|38851.4|38831.4|1
1655955320000|2022-06-23 03:35:20|38856.2|38836.2|38859|38839|38859|38839|38853.9|38833.9|5
1655955330000|2022-06-23 03:35:30|38859.2|38839.2|38869|38849|38869|38849|38859.2|38839.2|0
1655955340000|2022-06-23 03:35:40|38871.5|38851.5|38871.4|38851.4|38871.5|38851.5|38868.9|38848.9|2
1655955360000|2022-06-23 03:36:00|38868.9|38848.9|38861.5|38841.5|38868.9|38848.9|38861.2|38841.2|6
1655955370000|2022-06-23 03:36:10|38861.7|38841.7|38861.7|38841.7|38864|38844|38861.5|38841.5|0
1655955380000|2022-06-23 03:36:20|38861.5|38841.5|38858.7|38838.7|38861.5|38841.5|38856.4|38836.4|0
1655955390000|2022-06-23 03:36:30|38853.9|38833.9|38853.9|38833.9|38853.9|38833.9|38853.9|38833.9|1
1655955400000|2022-06-23 03:36:40|38851.5|38831.5|38851.4|38831.4|38853.9|38833.9|38851.4|38831.4|1
1655955420000|2022-06-23 03:37:00|38849|38829|38861.4|38841.4|38861.4|38841.4|38849|38829|0
1655955430000|2022-06-23 03:37:10|38856.5|38836.5|38854|38834|38856.5|38836.5|38854|38834|0
1655955440000|2022-06-23 03:37:20|38851.5|38831.5|38856.4|38836.4|38856.4|38836.4|38851.5|38831.5|0
1655955450000|2022-06-23 03:37:30|38854|38834|38854|38834|38854|38834|38854|38834|0
1655955460000|2022-06-23 03:37:40|38856.4|38836.4|38854|38834|38856.4|38836.4|38854|38834|0
1655955470000|2022-06-23 03:37:50|38856.4|38836.4|38856.4|38836.4|38856.4|38836.4|38856.4|38836.4|0
1655955480000|2022-06-23 03:38:00|38854|38834|38854|38834|38854|38834|38854|38834|0
1655955490000|2022-06-23 03:38:10|38851.7|38831.7|38851.5|38831.5|38851.7|38831.7|38851.4|38831.4|0
1655955500000|2022-06-23 03:38:20|38851.4|38831.4|38851.7|38831.7|38851.7|38831.7|38846.7|38826.7|0
1655955510000|2022-06-23 03:38:30|38851.4|38831.4|38854|38834|38854|38834|38851.4|38831.4|0
1655955520000|2022-06-23 03:38:40|38856.4|38836.4|38854|38834|38856.4|38836.4|38854|38834|0
1655955530000|2022-06-23 03:38:50|38856.5|38836.5|38866.7|38846.7|38869|38849|38856.5|38836.5|0
1655955540000|2022-06-23 03:39:00|38869|38849|38866.5|38846.5|38871.5|38851.5|38866.5|38846.5|0
1655955550000|2022-06-23 03:39:10|38864.2|38844.2|38851.7|38831.7|38864.2|38844.2|38851.7|38831.7|0
1655955560000|2022-06-23 03:39:20|38851.5|38831.5|38849|38829|38851.5|38831.5|38849|38829|0
1655955570000|2022-06-23 03:39:30|38846.5|38826.5|38841.5|38821.5|38846.5|38826.5|38841.5|38821.5|0
1655955590000|2022-06-23 03:39:50|38839|38819|38838.9|38818.9|38839|38819|38838.9|38818.9|0
1655955600000|2022-06-23 03:40:00|38836.5|38816.5|38834|38814|38839|38819|38834|38814|0
1655955610000|2022-06-23 03:40:10|38831.7|38811.7|38831.7|38811.7|38831.7|38811.7|38831.7|38811.7|1
1655955620000|2022-06-23 03:40:20|38834|38814|38828.9|38808.9|38834|38814|38828.9|38808.9|0
1655955630000|2022-06-23 03:40:30|38826.5|38806.5|38816.7|38796.7|38826.5|38806.5|38816.7|38796.7|2
1655955640000|2022-06-23 03:40:40|38819|38799|38819|38799|38819|38799|38819|38799|0
1655955650000|2022-06-23 03:40:50|38821.5|38801.5|38821.4|38801.4|38828.9|38808.9|38821.4|38801.4|0
1655955660000|2022-06-23 03:41:00|38819|38799|38811.5|38791.5|38819|38799|38811.5|38791.5|0
1655955670000|2022-06-23 03:41:10|38811.7|38791.7|38811.7|38791.7|38814|38794|38811.7|38791.7|0
1655955690000|2022-06-23 03:41:30|38811.4|38791.4|38811.4|38791.4|38811.4|38791.4|38811.4|38791.4|0
1655955700000|2022-06-23 03:41:40|38811.5|38791.5|38814|38794|38814|38794|38811.4|38791.4|0
1655955710000|2022-06-23 03:41:50|38813.9|38793.9|38813.9|38793.9|38813.9|38793.9|38813.9|38793.9|0
1655955720000|2022-06-23 03:42:00|38811.5|38791.5|38811.5|38791.5|38811.5|38791.5|38811.5|38791.5|0
1655955730000|2022-06-23 03:42:10|38811.4|38791.4|38814|38794|38814|38794|38811.4|38791.4|2
1655955760000|2022-06-23 03:42:40|38813.9|38793.9|38813.7|38793.7|38813.9|38793.9|38813.7|38793.7|0
1655955770000|2022-06-23 03:42:50|38808.9|38788.9|38808.9|38788.9|38808.9|38788.9|38808.9|38788.9|1
1655955790000|2022-06-23 03:43:10|38811.2|38791.2|38794|38774|38811.2|38791.2|38794|38774|3
1655955800000|2022-06-23 03:43:20|38791.5|38771.5|38789|38769|38791.5|38771.5|38786.4|38766.4|1
1655955810000|2022-06-23 03:43:30|38791.4|38771.4|38796.5|38776.5|38799|38779|38791.4|38771.4|2
1655955820000|2022-06-23 03:43:40|38799|38779|38796.5|38776.5|38799|38779|38796.5|38776.5|0
1655955830000|2022-06-23 03:43:50|38796.7|38776.7|38801.4|38781.4|38801.4|38781.4|38796.7|38776.7|1
1655955840000|2022-06-23 03:44:00|38801.5|38781.5|38796.5|38776.5|38801.5|38781.5|38796.5|38776.5|0
1655955850000|2022-06-23 03:44:10|38796.4|38776.4|38793.9|38773.9|38796.4|38776.4|38793.9|38773.9|0
1655955860000|2022-06-23 03:44:20|38791.5|38771.5|38791.5|38771.5|38791.5|38771.5|38791.5|38771.5|0
1655955870000|2022-06-23 03:44:30|38791.4|38771.4|38789|38769|38791.4|38771.4|38789|38769|0
1655955880000|2022-06-23 03:44:40|38788.9|38768.9|38788.9|38768.9|38788.9|38768.9|38788.9|38768.9|1
1655955890000|2022-06-23 03:44:50|||||||||1
1655955900000|2022-06-23 03:45:00|38791.4|38771.4|38791.2|38771.2|38791.5|38771.5|38791.2|38771.2|2
1655955910000|2022-06-23 03:45:10|38788.9|38768.9|38789|38769|38789|38769|38786.4|38766.4|1
1655955920000|2022-06-23 03:45:20|38793.9|38773.9|38793.9|38773.9|38796.5|38776.5|38791.5|38771.5|2
1655955930000|2022-06-23 03:45:30|38791.5|38771.5|38793.9|38773.9|38793.9|38773.9|38791.5|38771.5|0
1655955940000|2022-06-23 03:45:40|38793.7|38773.7|38791.4|38771.4|38793.9|38773.9|38791.4|38771.4|0
1655955950000|2022-06-23 03:45:50|38788.9|38768.9|38791.4|38771.4|38791.4|38771.4|38788.9|38768.9|0
1655955960000|2022-06-23 03:46:00|38791.5|38771.5|38793.9|38773.9|38793.9|38773.9|38791.5|38771.5|0
1655955970000|2022-06-23 03:46:10|38791.5|38771.5|38791.4|38771.4|38791.5|38771.5|38791.4|38771.4|0
1655955980000|2022-06-23 03:46:20|38791.2|38771.2|38788.9|38768.9|38791.2|38771.2|38786.4|38766.4|0
1655955990000|2022-06-23 03:46:30|38788.7|38768.7|38788.7|38768.7|38788.7|38768.7|38788.7|38768.7|0
1655956000000|2022-06-23 03:46:40|38788.6|38768.6|38786.2|38766.2|38788.6|38768.6|38786.2|38766.2|0
1655956010000|2022-06-23 03:46:50|38783.9|38763.9|38778.9|38758.9|38783.9|38763.9|38778.9|38758.9|5
1655956020000|2022-06-23 03:47:00|38779|38759|38786.5|38766.5|38791.2|38771.2|38779|38759|1
1655956030000|2022-06-23 03:47:10|38783.7|38763.7|38783.7|38763.7|38783.7|38763.7|38783.7|38763.7|0
1655956040000|2022-06-23 03:47:20|38781.2|38761.2|38778.9|38758.9|38781.2|38761.2|38778.9|38758.9|0
1655956050000|2022-06-23 03:47:30|38776.5|38756.5|38776.4|38756.4|38776.5|38756.5|38776.4|38756.4|0
1655956060000|2022-06-23 03:47:40|38776.2|38756.2|38776.2|38756.2|38776.2|38756.2|38776.2|38756.2|0
1655956070000|2022-06-23 03:47:50|38776.4|38756.4|38776.4|38756.4|38776.4|38756.4|38776.4|38756.4|1
1655956080000|2022-06-23 03:48:00|38776.5|38756.5|38781.5|38761.5|38781.5|38761.5|38776.5|38756.5|1
1655956100000|2022-06-23 03:48:20|38781.4|38761.4|38778.9|38758.9|38781.5|38761.5|38778.9|38758.9|0
1655956110000|2022-06-23 03:48:30|38778.7|38758.7|38778.7|38758.7|38778.7|38758.7|38778.7|38758.7|0
1655956130000|2022-06-23 03:48:50|38778.9|38758.9|38776.4|38756.4|38778.9|38758.9|38776.4|38756.4|1
1655956140000|2022-06-23 03:49:00|38776.5|38756.5|38779|38759|38781.4|38761.4|38776.5|38756.5|5
1655956150000|2022-06-23 03:49:10|38778.7|38758.7|38771.5|38751.5|38778.7|38758.7|38771.5|38751.5|4
1655956160000|2022-06-23 03:49:20|38771.4|38751.4|38771.4|38751.4|38771.4|38751.4|38771.4|38751.4|0
1655956180000|2022-06-23 03:49:40|38766.5|38746.5|38763.7|38743.7|38766.5|38746.5|38763.4|38743.4|4
1655956190000|2022-06-23 03:49:50|38763.9|38743.9|38761.5|38741.5|38763.9|38743.9|38761.5|38741.5|0
1655956200000|2022-06-23 03:50:00|38759.2|38739.2|38764|38744|38768.9|38748.9|38759.2|38739.2|2
1655956210000|2022-06-23 03:50:10|38763.9|38743.9|38766.5|38746.5|38768.9|38748.9|38763.9|38743.9|0
1655956220000|2022-06-23 03:50:20|38768.9|38748.9|38769|38749|38769|38749|38768.9|38748.9|0
1655956230000|2022-06-23 03:50:30|38771.5|38751.5|38776.7|38756.7|38776.7|38756.7|38771.5|38751.5|1
1655956240000|2022-06-23 03:50:40|38779.2|38759.2|38771.5|38751.5|38779.2|38759.2|38771.5|38751.5|11
1655956250000|2022-06-23 03:50:50|38769.2|38749.2|38771.5|38751.5|38771.5|38751.5|38769.2|38749.2|1
1655956260000|2022-06-23 03:51:00|38766.5|38746.5|38761.7|38741.7|38766.5|38746.5|38761.7|38741.7|2
1655956270000|2022-06-23 03:51:10|38766.5|38746.5|38761.5|38741.5|38766.5|38746.5|38761.5|38741.5|0
1655956280000|2022-06-23 03:51:20|38761.7|38741.7|38761.5|38741.5|38761.7|38741.7|38761.5|38741.5|0
1655956290000|2022-06-23 03:51:30|38766.4|38746.4|38761.5|38741.5|38766.4|38746.4|38761.5|38741.5|0
1655956300000|2022-06-23 03:51:40|38759|38739|38749|38729|38759|38739|38749|38729|5
1655956310000|2022-06-23 03:51:50|38748.9|38728.9|38744|38724|38748.9|38728.9|38744|38724|0
1655956320000|2022-06-23 03:52:00|38743.9|38723.9|38738.9|38718.9|38743.9|38723.9|38738.9|38718.9|1
1655956330000|2022-06-23 03:52:10|38739|38719|38751.7|38731.7|38751.7|38731.7|38739|38719|5
1655956340000|2022-06-23 03:52:20|38752|38732|38763.9|38743.9|38764|38744|38752|38732|10
1655956350000|2022-06-23 03:52:30|38764|38744|38763.9|38743.9|38764|38744|38763.9|38743.9|0
1655956360000|2022-06-23 03:52:40|38764|38744|38764|38744|38764|38744|38764|38744|0
1655956370000|2022-06-23 03:52:50|38763.9|38743.9|38763.9|38743.9|38763.9|38743.9|38763.9|38743.9|0
1655956390000|2022-06-23 03:53:10|38761.4|38741.4|38759|38739|38761.4|38741.4|38759|38739|0
1655956410000|2022-06-23 03:53:30|38756.5|38736.5|38754|38734|38756.5|38736.5|38754|38734|0
1655956420000|2022-06-23 03:53:40|38756.5|38736.5|38753.9|38733.9|38756.5|38736.5|38753.9|38733.9|0
1655956430000|2022-06-23 03:53:50|38756.4|38736.4|38756.5|38736.5|38756.5|38736.5|38756.4|38736.4|0
1655956450000|2022-06-23 03:54:10|38754.2|38734.2|38754.2|38734.2|38754.2|38734.2|38754.2|38734.2|0
1655956460000|2022-06-23 03:54:20|38756.5|38736.5|38758.9|38738.9|38759|38739|38756.5|38736.5|4
1655956470000|2022-06-23 03:54:30|38756.5|38736.5|38764.2|38744.2|38764.2|38744.2|38756.5|38736.5|2
1655956480000|2022-06-23 03:54:40|38764|38744|38769|38749|38769|38749|38763.9|38743.9|1
1655956490000|2022-06-23 03:54:50|38771.4|38751.4|38771.4|38751.4|38771.4|38751.4|38771.4|38751.4|2
1655956500000|2022-06-23 03:55:00|38774|38754|38781.5|38761.5|38781.5|38761.5|38774|38754|10
1655956510000|2022-06-23 03:55:10|38778.9|38758.9|38778.9|38758.9|38778.9|38758.9|38778.9|38758.9|2
1655956520000|2022-06-23 03:55:20|38776.5|38756.5|38774|38754|38776.5|38756.5|38774|38754|0
1655956530000|2022-06-23 03:55:30|38771.5|38751.5|38774|38754|38774|38754|38771.5|38751.5|5
1655956540000|2022-06-23 03:55:40|38773.9|38753.9|38773.9|38753.9|38776.4|38756.4|38771.5|38751.5|1
1655956550000|2022-06-23 03:55:50|38776.4|38756.4|38771.5|38751.5|38776.4|38756.4|38771.5|38751.5|0
1655956560000|2022-06-23 03:56:00|38776.4|38756.4|38771.4|38751.4|38776.4|38756.4|38771.4|38751.4|0
1655956570000|2022-06-23 03:56:10|38769|38749|38766.5|38746.5|38769|38749|38763.9|38743.9|2
1655956580000|2022-06-23 03:56:20|||||||||1
1655956590000|2022-06-23 03:56:30|38763.9|38743.9|38761.5|38741.5|38763.9|38743.9|38761.5|38741.5|0
1655956610000|2022-06-23 03:56:50|38759|38739|38756.5|38736.5|38759|38739|38756.5|38736.5|1
1655956620000|2022-06-23 03:57:00|38754.2|38734.2|38753.7|38733.7|38759|38739|38751.5|38731.5|6
1655956640000|2022-06-23 03:57:20|38751.2|38731.2|38751.2|38731.2|38751.2|38731.2|38751.2|38731.2|0
1655956670000|2022-06-23 03:57:50|38746.4|38726.4|38746.4|38726.4|38746.4|38726.4|38746.4|38726.4|0
1655956680000|2022-06-23 03:58:00|38746.2|38726.2|38741.5|38721.5|38746.2|38726.2|38741.5|38721.5|0
1655956690000|2022-06-23 03:58:10|38734|38714|38734|38714|38734|38714|38734|38714|1
1655956700000|2022-06-23 03:58:20|38728.9|38708.9|38723.9|38703.9|38728.9|38708.9|38723.9|38703.9|4
1655956710000|2022-06-23 03:58:30|38721.5|38701.5|38723.9|38703.9|38723.9|38703.9|38721.5|38701.5|3
1655956720000|2022-06-23 03:58:40|38721.5|38701.5|38726.5|38706.5|38726.5|38706.5|38719.2|38699.2|0
1655956740000|2022-06-23 03:59:00|38724.2|38704.2|38724.2|38704.2|38726.5|38706.5|38724.2|38704.2|2
1655956750000|2022-06-23 03:59:10|38726.5|38706.5|38728.9|38708.9|38728.9|38708.9|38724|38704|0
1655956760000|2022-06-23 03:59:20|38731.4|38711.4|38731.4|38711.4|38731.4|38711.4|38731.4|38711.4|2
1655956770000|2022-06-23 03:59:30|38733.7|38713.7|38731.4|38711.4|38736.2|38716.2|38731.4|38711.4|0
1655956780000|2022-06-23 03:59:40|38733.7|38713.7|38736.5|38716.5|38736.5|38716.5|38733.7|38713.7|1
1655956790000|2022-06-23 03:59:50|38739|38719|38733.9|38713.9|38739|38719|38733.9|38713.9|6
1655956800000|2022-06-23 04:00:00|38731.5|38711.5|38729|38709|38731.5|38711.5|38729|38709|6
1655956820000|2022-06-23 04:00:20|38731.5|38711.5|38731.5|38711.5|38731.5|38711.5|38731.5|38711.5|1
1655956850000|2022-06-23 04:00:50|38734.2|38714.2|38734.2|38714.2|38734.2|38714.2|38734.2|38714.2|1
1655956860000|2022-06-23 04:01:00|38741.5|38721.5|38746.5|38726.5|38749|38729|38741.5|38721.5|0
1655956870000|2022-06-23 04:01:10|38749|38729|38756.5|38736.5|38756.5|38736.5|38749|38729|1
1655956880000|2022-06-23 04:01:20|38756.7|38736.7|38756.5|38736.5|38756.7|38736.7|38756.5|38736.5|0
1655956890000|2022-06-23 04:01:30|38759|38739|38761.5|38741.5|38761.5|38741.5|38759|38739|0
1655956900000|2022-06-23 04:01:40|38756.5|38736.5|38761.5|38741.5|38761.5|38741.5|38756.5|38736.5|2
1655956910000|2022-06-23 04:01:50|38756.5|38736.5|38756.5|38736.5|38756.5|38736.5|38756.5|38736.5|0
1655956920000|2022-06-23 04:02:00|38758.9|38738.9|38754|38734|38761.5|38741.5|38754|38734|1
1655956930000|2022-06-23 04:02:10|38753.9|38733.9|38753.9|38733.9|38754|38734|38753.9|38733.9|1
1655956940000|2022-06-23 04:02:20|38754|38734|38753.9|38733.9|38754.2|38734.2|38753.9|38733.9|0
1655956950000|2022-06-23 04:02:30|38749.2|38729.2|38749|38729|38749.2|38729.2|38749|38729|0
1655956960000|2022-06-23 04:02:40|38748.9|38728.9|38751.4|38731.4|38751.4|38731.4|38748.9|38728.9|0
1655956970000|2022-06-23 04:02:50|38751.2|38731.2|38748.9|38728.9|38751.2|38731.2|38748.9|38728.9|0
1655956990000|2022-06-23 04:03:10|38749.2|38729.2|38751.5|38731.5|38751.5|38731.5|38749.2|38729.2|1
1655957000000|2022-06-23 04:03:20|38751.7|38731.7|38751.5|38731.5|38751.7|38731.7|38751.5|38731.5|0
1655957010000|2022-06-23 04:03:30|38751.7|38731.7|38751.7|38731.7|38751.7|38731.7|38751.7|38731.7|0
1655957020000|2022-06-23 04:03:40|38751.9|38731.9|38759|38739|38761.5|38741.5|38751.9|38731.9|1
1655957040000|2022-06-23 04:04:00|38758.9|38738.9|38761.5|38741.5|38766.4|38746.4|38758.9|38738.9|0
1655957050000|2022-06-23 04:04:10|38759|38739|38759|38739|38761.5|38741.5|38759|38739|0
1655957080000|2022-06-23 04:04:40|38761.4|38741.4|38759|38739|38761.5|38741.5|38759|38739|0
1655957090000|2022-06-23 04:04:50|38761.5|38741.5|38761.4|38741.4|38761.5|38741.5|38761.4|38741.4|0
1655957100000|2022-06-23 04:05:00|38759|38739|38759|38739|38759|38739|38756.5|38736.5|0
1655957110000|2022-06-23 04:05:10|38756.5|38736.5|38756.5|38736.5|38756.5|38736.5|38756.4|38736.4|0
1655957120000|2022-06-23 04:05:20|38756.4|38736.4|38753.9|38733.9|38756.4|38736.4|38753.9|38733.9|1
1655957130000|2022-06-23 04:05:30|38751.2|38731.2|38753.7|38733.7|38753.7|38733.7|38751.2|38731.2|0
1655957140000|2022-06-23 04:05:40|38753.9|38733.9|38751.2|38731.2|38753.9|38733.9|38751.2|38731.2|0
1655957160000|2022-06-23 04:06:00|38751.4|38731.4|38751.5|38731.5|38751.5|38731.5|38751.4|38731.4|0
1655957170000|2022-06-23 04:06:10|38749.2|38729.2|38749|38729|38751.5|38731.5|38749|38729|1
1655957180000|2022-06-23 04:06:20|38749.2|38729.2|38748.9|38728.9|38749.2|38729.2|38748.9|38728.9|2
1655957190000|2022-06-23 04:06:30|38746.5|38726.5|38746.5|38726.5|38746.5|38726.5|38746.5|38726.5|0
1655957200000|2022-06-23 04:06:40|38746.7|38726.7|38749|38729|38749.2|38729.2|38746.7|38726.7|0
1655957210000|2022-06-23 04:06:50|38749.2|38729.2|38748.9|38728.9|38749.2|38729.2|38748.9|38728.9|0
1655957220000|2022-06-23 04:07:00|38749|38729|38749|38729|38749|38729|38749|38729|0
1655957230000|2022-06-23 04:07:10|38749.1|38729.1|38746.6|38726.6|38749.1|38729.1|38746.6|38726.6|0
1655957250000|2022-06-23 04:07:30|38743.9|38723.9|38743.9|38723.9|38743.9|38723.9|38743.7|38723.7|1
1655957260000|2022-06-23 04:07:40|38741.6|38721.6|38738.9|38718.9|38741.6|38721.6|38738.9|38718.9|0
1655957270000|2022-06-23 04:07:50|38739.1|38719.1|38739.1|38719.1|38739.1|38719.1|38739.1|38719.1|0
1655957280000|2022-06-23 04:08:00|38739.2|38719.2|38741.6|38721.6|38741.6|38721.6|38739.1|38719.1|0
1655957300000|2022-06-23 04:08:20|38741.7|38721.7|38741.6|38721.6|38741.7|38721.7|38741.6|38721.6|0
1655957310000|2022-06-23 04:08:30|38741.7|38721.7|38741.7|38721.7|38741.7|38721.7|38741.7|38721.7|0
1655957320000|2022-06-23 04:08:40|38741.6|38721.6|38744.2|38724.2|38744.2|38724.2|38741.6|38721.6|0
1655957330000|2022-06-23 04:08:50|38744.1|38724.1|38743.9|38723.9|38744.1|38724.1|38743.9|38723.9|0
1655957340000|2022-06-23 04:09:00|38741.6|38721.6|38739.1|38719.1|38741.6|38721.6|38739.1|38719.1|0
1655957350000|2022-06-23 04:09:10|38738.9|38718.9|38736.6|38716.6|38738.9|38718.9|38736.6|38716.6|0
1655957360000|2022-06-23 04:09:20|38734.1|38714.1|38729.1|38709.1|38734.1|38714.1|38726.6|38706.6|0
1655957370000|2022-06-23 04:09:30|38731.4|38711.4|38723.9|38703.9|38731.4|38711.4|38723.9|38703.9|0
1655957380000|2022-06-23 04:09:40|38721.6|38701.6|38723.9|38703.9|38723.9|38703.9|38721.2|38701.2|0
1655957390000|2022-06-23 04:09:50|38721.6|38701.6|38724.1|38704.1|38726.4|38706.4|38721.4|38701.4|0
1655957400000|2022-06-23 04:10:00|38724.2|38704.2|38733.9|38713.9|38733.9|38713.9|38724.2|38704.2|0
1655957410000|2022-06-23 04:10:10|38731.6|38711.6|38731.6|38711.6|38731.6|38711.6|38731.6|38711.6|0
1655957420000|2022-06-23 04:10:20|38731.4|38711.4|38726.6|38706.6|38731.4|38711.4|38726.6|38706.6|1
1655957430000|2022-06-23 04:10:30|38724.2|38704.2|38728.9|38708.9|38728.9|38708.9|38724.1|38704.1|0
1655957440000|2022-06-23 04:10:40|38733.7|38713.7|38731.4|38711.4|38733.7|38713.7|38731.4|38711.4|0
1655957450000|2022-06-23 04:10:50|38729.1|38709.1|38729.1|38709.1|38731.4|38711.4|38729.1|38709.1|0
1655957460000|2022-06-23 04:11:00|38731.4|38711.4|38741.7|38721.7|38741.7|38721.7|38731.4|38711.4|8
1655957470000|2022-06-23 04:11:10|38741.6|38721.6|38739.2|38719.2|38741.6|38721.6|38739.2|38719.2|1
1655957480000|2022-06-23 04:11:20|38741.7|38721.7|38739.2|38719.2|38741.7|38721.7|38739.2|38719.2|0
1655957490000|2022-06-23 04:11:30|38739.4|38719.4|38739.4|38719.4|38739.4|38719.4|38739.2|38719.2|0
1655957500000|2022-06-23 04:11:40|38739.2|38719.2|38741.7|38721.7|38741.7|38721.7|38739.2|38719.2|0
1655957520000|2022-06-23 04:12:00|38744.2|38724.2|38749.2|38729.2|38749.2|38729.2|38744.2|38724.2|1
1655957530000|2022-06-23 04:12:10|38749.1|38729.1|38746.4|38726.4|38749.1|38729.1|38746.4|38726.4|1
1655957540000|2022-06-23 04:12:20|38746.6|38726.6|38746.6|38726.6|38746.7|38726.7|38746.6|38726.6|0
1655957560000|2022-06-23 04:12:40|38743.9|38723.9|38738.9|38718.9|38743.9|38723.9|38738.9|38718.9|0
1655957570000|2022-06-23 04:12:50|38739.2|38719.2|38746.6|38726.6|38748.9|38728.9|38739.2|38719.2|0
1655957580000|2022-06-23 04:13:00|38746.7|38726.7|38746.7|38726.7|38746.7|38726.7|38746.7|38726.7|0
1655957590000|2022-06-23 04:13:10|38749.1|38729.1|38751.6|38731.6|38753.9|38733.9|38749.1|38729.1|0
1655957600000|2022-06-23 04:13:20|38753.9|38733.9|38756.7|38736.7|38756.7|38736.7|38751.6|38731.6|0
1655957610000|2022-06-23 04:13:30|38759.2|38739.2|38759.2|38739.2|38759.2|38739.2|38759.2|38739.2|0
1655957620000|2022-06-23 04:13:40|38761.7|38741.7|38761.9|38741.9|38761.9|38741.9|38761.7|38741.7|1
1655957630000|2022-06-23 04:13:50|38761.7|38741.7|38759.1|38739.1|38761.7|38741.7|38759.1|38739.1|0
1655957640000|2022-06-23 04:14:00|38756.7|38736.7|38764.1|38744.1|38764.1|38744.1|38756.7|38736.7|0
1655957660000|2022-06-23 04:14:20|38761.7|38741.7|38761.6|38741.6|38761.7|38741.7|38761.6|38741.6|0
1655957670000|2022-06-23 04:14:30|38759.1|38739.1|38759.1|38739.1|38759.1|38739.1|38759.1|38739.1|0
1655957680000|2022-06-23 04:14:40|38761.6|38741.6|38761.6|38741.6|38761.6|38741.6|38761.6|38741.6|0
1655957690000|2022-06-23 04:14:50|38761.4|38741.4|38756.7|38736.7|38761.6|38741.6|38756.6|38736.6|0
1655957700000|2022-06-23 04:15:00|38756.9|38736.9|38759.2|38739.2|38759.2|38739.2|38756.9|38736.9|0
1655957710000|2022-06-23 04:15:10|38759.4|38739.4|38759.2|38739.2|38759.4|38739.4|38759.2|38739.2|0
1655957720000|2022-06-23 04:15:20|38759.4|38739.4|38771.9|38751.9|38771.9|38751.9|38759.4|38739.4|3
1655957730000|2022-06-23 04:15:30|38772|38752|38781.9|38761.9|38782|38762|38771.9|38751.9|0
1655957760000|2022-06-23 04:16:00|38779.4|38759.4|38779.2|38759.2|38779.4|38759.4|38779.2|38759.2|0
1655957770000|2022-06-23 04:16:10|38776.9|38756.9|38769.4|38749.4|38776.9|38756.9|38769.4|38749.4|0
1655957780000|2022-06-23 04:16:20|38767|38747|38767|38747|38767|38747|38767|38747|1
1655957790000|2022-06-23 04:16:30|38762|38742|38762|38742|38762|38742|38762|38742|1
1655957800000|2022-06-23 04:16:40|38764.4|38744.4|38764.4|38744.4|38764.4|38744.4|38762|38742|0
1655957810000|2022-06-23 04:16:50|38762|38742|38762|38742|38762|38742|38762|38742|0
1655957820000|2022-06-23 04:17:00|38764.4|38744.4|38761.9|38741.9|38766.9|38746.9|38761.9|38741.9|1
1655957830000|2022-06-23 04:17:10|38762|38742|38762|38742|38762|38742|38762|38742|0
1655957850000|2022-06-23 04:17:30|38761.9|38741.9|38761.9|38741.9|38761.9|38741.9|38761.9|38741.9|0
1655957860000|2022-06-23 04:17:40|38762|38742|38762|38742|38762|38742|38762|38742|0
1655957870000|2022-06-23 04:17:50|38761.9|38741.9|38761.9|38741.9|38761.9|38741.9|38761.9|38741.9|0
1655957880000|2022-06-23 04:18:00|38759.2|38739.2|38759.2|38739.2|38759.2|38739.2|38759.2|38739.2|1
1655957890000|2022-06-23 04:18:10|38759.1|38739.1|38759.2|38739.2|38759.2|38739.2|38759.1|38739.1|0
1655957900000|2022-06-23 04:18:20|38759.1|38739.1|38752|38732|38759.1|38739.1|38752|38732|0
1655957910000|2022-06-23 04:18:30|38754.7|38734.7|38757|38737|38757|38737|38754.7|38734.7|0
1655957920000|2022-06-23 04:18:40|38757.2|38737.2|38761.9|38741.9|38761.9|38741.9|38757.2|38737.2|0
1655957940000|2022-06-23 04:19:00|38764.2|38744.2|38766.7|38746.7|38766.7|38746.7|38764.2|38744.2|0
1655957950000|2022-06-23 04:19:10|38766.6|38746.6|38766.7|38746.7|38766.7|38746.7|38766.6|38746.6|0
1655957970000|2022-06-23 04:19:30|38767|38747|38761.9|38741.9|38769.4|38749.4|38761.9|38741.9|3
1655957980000|2022-06-23 04:19:40|38762|38742|38761.9|38741.9|38762|38742|38761.9|38741.9|0
1655957990000|2022-06-23 04:19:50|38759.5|38739.5|38759.5|38739.5|38759.5|38739.5|38759.5|38739.5|0
1655958000000|2022-06-23 04:20:00|38757.2|38737.2|38757|38737|38757.2|38737.2|38757|38737|0
1655958010000|2022-06-23 04:20:10|38757.2|38737.2|38757|38737|38759.5|38739.5|38757|38737|0
1655958020000|2022-06-23 04:20:20|38756.9|38736.9|38752|38732|38756.9|38736.9|38752|38732|0
1655958040000|2022-06-23 04:20:40|38749.7|38729.7|38749.7|38729.7|38749.7|38729.7|38749.7|38729.7|0
1655958050000|2022-06-23 04:20:50|38752|38732|38751.9|38731.9|38752|38732|38751.9|38731.9|1
1655958060000|2022-06-23 04:21:00|38752|38732|38754.5|38734.5|38754.5|38734.5|38752|38732|0
1655958070000|2022-06-23 04:21:10|38757|38737|38757.2|38737.2|38757.2|38737.2|38757|38737|1
1655958080000|2022-06-23 04:21:20|38761.9|38741.9|38761.9|38741.9|38761.9|38741.9|38761.9|38741.9|0
1655958090000|2022-06-23 04:21:30|38762|38742|38762|38742|38762|38742|38762|38742|0
1655958100000|2022-06-23 04:21:40|38762.2|38742.2|38762|38742|38762.2|38742.2|38762|38742|0
1655958110000|2022-06-23 04:21:50|38766.7|38746.7|38764.4|38744.4|38766.7|38746.7|38761.9|38741.9|0
1655958120000|2022-06-23 04:22:00|38766.7|38746.7|38771.7|38751.7|38771.7|38751.7|38766.7|38746.7|1
1655958130000|2022-06-23 04:22:10|38771.9|38751.9|38769.4|38749.4|38771.9|38751.9|38766.9|38746.9|0
1655958150000|2022-06-23 04:22:30|38766.9|38746.9|38766.9|38746.9|38766.9|38746.9|38766.9|38746.9|0
1655958160000|2022-06-23 04:22:40|38771.7|38751.7|38771.9|38751.9|38771.9|38751.9|38771.7|38751.7|0
1655958170000|2022-06-23 04:22:50|38772|38752|38776.9|38756.9|38776.9|38756.9|38772|38752|0
1655958180000|2022-06-23 04:23:00|38779.4|38759.4|38774.1|38754.1|38779.4|38759.4|38774.1|38754.1|2
1655958190000|2022-06-23 04:23:10|38774.2|38754.2|38774.2|38754.2|38776.7|38756.7|38774.2|38754.2|0
1655958200000|2022-06-23 04:23:20|38774.4|38754.4|38774.4|38754.4|38774.4|38754.4|38774.4|38754.4|0
1655958210000|2022-06-23 04:23:30|38776.7|38756.7|38777|38757|38777|38757|38776.7|38756.7|0
1655958220000|2022-06-23 04:23:40|38776.9|38756.9|38776.9|38756.9|38776.9|38756.9|38776.9|38756.9|0
1655958230000|2022-06-23 04:23:50|38779.2|38759.2|38779.2|38759.2|38779.2|38759.2|38779.2|38759.2|0
1655958240000|2022-06-23 04:24:00|38776.9|38756.9|38779.2|38759.2|38779.2|38759.2|38776.9|38756.9|0
1655958260000|2022-06-23 04:24:20|38776.9|38756.9|38776.9|38756.9|38776.9|38756.9|38776.9|38756.9|0
1655958270000|2022-06-23 04:24:30|38779.4|38759.4|38779.4|38759.4|38779.4|38759.4|38779.4|38759.4|0
1655958280000|2022-06-23 04:24:40|38776.9|38756.9|38776.9|38756.9|38776.9|38756.9|38776.9|38756.9|2
1655958300000|2022-06-23 04:25:00|38776.7|38756.7|38784.5|38764.5|38784.5|38764.5|38776.7|38756.7|6
1655958310000|2022-06-23 04:25:10|38781.9|38761.9|38784.5|38764.5|38784.5|38764.5|38781.9|38761.9|0
1655958320000|2022-06-23 04:25:20|38786.9|38766.9|38786.9|38766.9|38789.4|38769.4|38786.7|38766.7|0
1655958340000|2022-06-23 04:25:40|38789.2|38769.2|38786.9|38766.9|38789.2|38769.2|38786.9|38766.9|0
1655958350000|2022-06-23 04:25:50|38787|38767|38786.9|38766.9|38787|38767|38786.9|38766.9|0
1655958360000|2022-06-23 04:26:00|38786.7|38766.7|38786.7|38766.7|38786.7|38766.7|38786.7|38766.7|0
1655958370000|2022-06-23 04:26:10|38786.6|38766.6|38779.2|38759.2|38786.6|38766.6|38779.2|38759.2|0
1655958380000|2022-06-23 04:26:20|38779.1|38759.1|38779.2|38759.2|38779.2|38759.2|38776.9|38756.9|0
1655958390000|2022-06-23 04:26:30|38776.9|38756.9|38776.7|38756.7|38776.9|38756.9|38776.7|38756.7|0
1655958400000|2022-06-23 04:26:40|38776.9|38756.9|38779.4|38759.4|38779.4|38759.4|38776.9|38756.9|0
1655958410000|2022-06-23 04:26:50|38779.2|38759.2|38779.2|38759.2|38779.2|38759.2|38779.2|38759.2|0
1655958420000|2022-06-23 04:27:00|38779.4|38759.4|38784.4|38764.4|38784.5|38764.5|38779.4|38759.4|1
1655958430000|2022-06-23 04:27:10|38787|38767|38786.9|38766.9|38789.4|38769.4|38786.9|38766.9|1
1655958440000|2022-06-23 04:27:20|38787|38767|38789.4|38769.4|38789.4|38769.4|38787|38767|1
1655958450000|2022-06-23 04:27:30|38791.9|38771.9|38791.9|38771.9|38791.9|38771.9|38791.9|38771.9|0
1655958480000|2022-06-23 04:28:00|38794.2|38774.2|38794.4|38774.4|38794.4|38774.4|38794.2|38774.2|1
1655958490000|2022-06-23 04:28:10|38801.7|38781.7|38801.7|38781.7|38801.7|38781.7|38801.7|38781.7|0
1655958500000|2022-06-23 04:28:20|38801.9|38781.9|38802.2|38782.2|38804.7|38784.7|38801.9|38781.9|0
1655958510000|2022-06-23 04:28:30|38804.7|38784.7|38802.2|38782.2|38804.7|38784.7|38802.2|38782.2|0
1655958520000|2022-06-23 04:28:40|38807|38787|38806.9|38786.9|38807|38787|38806.9|38786.9|0
1655958530000|2022-06-23 04:28:50|38807|38787|38811.9|38791.9|38811.9|38791.9|38807|38787|0
1655958540000|2022-06-23 04:29:00|38809.5|38789.5|38809.5|38789.5|38809.5|38789.5|38809.4|38789.4|0
1655958550000|2022-06-23 04:29:10|38809.4|38789.4|38809.5|38789.5|38809.5|38789.5|38809.4|38789.4|0
1655958560000|2022-06-23 04:29:20|38811.9|38791.9|38811.9|38791.9|38811.9|38791.9|38811.9|38791.9|0
1655958570000|2022-06-23 04:29:30|38809.5|38789.5|38809.4|38789.4|38809.5|38789.5|38809.4|38789.4|0
1655958580000|2022-06-23 04:29:40|38809.5|38789.5|38809.5|38789.5|38809.5|38789.5|38809.5|38789.5|0
1655958590000|2022-06-23 04:29:50|38811.9|38791.9|38811.9|38791.9|38811.9|38791.9|38811.9|38791.9|0
1655958600000|2022-06-23 04:30:00|38812|38792|38811.9|38791.9|38812|38792|38811.9|38791.9|4
1655958610000|2022-06-23 04:30:10|38809.5|38789.5|38809.4|38789.4|38809.5|38789.5|38809.4|38789.4|0
1655958620000|2022-06-23 04:30:20|38806.9|38786.9|38804.5|38784.5|38806.9|38786.9|38804.5|38784.5|0
1655958630000|2022-06-23 04:30:30|38802.2|38782.2|38802|38782|38802.2|38782.2|38799.5|38779.5|1
1655958640000|2022-06-23 04:30:40|38801.9|38781.9|38796.9|38776.9|38802|38782|38796.7|38776.7|8
1655958650000|2022-06-23 04:30:50|38799.2|38779.2|38801.6|38781.6|38801.6|38781.6|38799.2|38779.2|0
1655958660000|2022-06-23 04:31:00|38799.2|38779.2|38799.2|38779.2|38799.2|38779.2|38799.2|38779.2|0
1655958670000|2022-06-23 04:31:10|38801.7|38781.7|38804.1|38784.1|38804.1|38784.1|38801.7|38781.7|0
1655958680000|2022-06-23 04:31:20|38801.7|38781.7|38804.1|38784.1|38804.1|38784.1|38801.7|38781.7|0
1655958690000|2022-06-23 04:31:30|||||||||1
1655958710000|2022-06-23 04:31:50|38801.7|38781.7|38804.1|38784.1|38804.1|38784.1|38801.7|38781.7|0
1655958720000|2022-06-23 04:32:00|38804.2|38784.2|38811.9|38791.9|38811.9|38791.9|38804.2|38784.2|6
1655958730000|2022-06-23 04:32:10|38809.5|38789.5|38809.4|38789.4|38809.5|38789.5|38809.4|38789.4|1
1655958740000|2022-06-23 04:32:20|38807|38787|38807|38787|38807|38787|38807|38787|0
1655958750000|2022-06-23 04:32:30|38806.9|38786.9|38804.2|38784.2|38809.1|38789.1|38804.2|38784.2|1
1655958770000|2022-06-23 04:32:50|38801.7|38781.7|38804.2|38784.2|38804.2|38784.2|38801.7|38781.7|2
1655958780000|2022-06-23 04:33:00|38804.4|38784.4|38806.9|38786.9|38806.9|38786.9|38804.4|38784.4|1
1655958790000|2022-06-23 04:33:10|||||||||1
1655958800000|2022-06-23 04:33:20|38807.2|38787.2|38809.2|38789.2|38811.9|38791.9|38807.2|38787.2|6
1655958830000|2022-06-23 04:33:50|38804.4|38784.4|38819.2|38799.2|38819.4|38799.4|38804.4|38784.4|8
1655958840000|2022-06-23 04:34:00|38824.2|38804.2|38829.4|38809.4|38829.4|38809.4|38824.2|38804.2|9
1655958850000|2022-06-23 04:34:10|38831.7|38811.7|38843.9|38823.9|38846.4|38826.4|38831.7|38811.7|23
1655958860000|2022-06-23 04:34:20|38851.4|38831.4|38853.9|38833.9|38853.9|38833.9|38851.4|38831.4|4
1655958870000|2022-06-23 04:34:30|||||||||11
1655958880000|2022-06-23 04:34:40|38858.9|38838.9|38866.4|38846.4|38866.4|38846.4|38858.9|38838.9|2
1655958890000|2022-06-23 04:34:50|38866.6|38846.6|38863.9|38843.9|38866.6|38846.6|38863.8|38843.8|4
1655958900000|2022-06-23 04:35:00|38863.8|38843.8|38863.9|38843.9|38863.9|38843.9|38863.8|38843.8|0
1655958910000|2022-06-23 04:35:10|38863.8|38843.8|38863.8|38843.8|38863.9|38843.9|38863.8|38843.8|0
1655958920000|2022-06-23 04:35:20|38858.9|38838.9|38851.9|38831.9|38858.9|38838.9|38851.9|38831.9|4
1655958930000|2022-06-23 04:35:30|38849.5|38829.5|38849.5|38829.5|38849.5|38829.5|38849.5|38829.5|0
1655958950000|2022-06-23 04:35:50|38849.2|38829.2|38846.6|38826.6|38849.2|38829.2|38846.6|38826.6|2
1655958960000|2022-06-23 04:36:00|38846.4|38826.4|38828.9|38808.9|38846.4|38826.4|38828.9|38808.9|9
1655958970000|2022-06-23 04:36:10|||||||||2
1655958980000|2022-06-23 04:36:20|38824.1|38804.1|38823.9|38803.9|38824.1|38804.1|38823.9|38803.9|2
1655958990000|2022-06-23 04:36:30|38824.1|38804.1|38826.4|38806.4|38831.6|38811.6|38824.1|38804.1|5
1655959000000|2022-06-23 04:36:40|38824.1|38804.1|38833.9|38813.9|38833.9|38813.9|38824.1|38804.1|1
1655959010000|2022-06-23 04:36:50|38831.6|38811.6|38839.1|38819.1|38839.1|38819.1|38831.4|38811.4|3
1655959020000|2022-06-23 04:37:00|38838.9|38818.9|38838.9|38818.9|38838.9|38818.9|38838.9|38818.9|0
1655959030000|2022-06-23 04:37:10|38836.6|38816.6|38836.4|38816.4|38836.6|38816.6|38836.4|38816.4|0
1655959040000|2022-06-23 04:37:20|38836.3|38816.3|38838.9|38818.9|38838.9|38818.9|38833.9|38813.9|0
1655959050000|2022-06-23 04:37:30|||||||||2
1655959060000|2022-06-23 04:37:40|38838.8|38818.8|38833.9|38813.9|38838.9|38818.9|38833.9|38813.9|0
1655959090000|2022-06-23 04:38:10|||||||||4
1655959100000|2022-06-23 04:38:20|38834.1|38814.1|38833.9|38813.9|38834.1|38814.1|38833.9|38813.9|0
1655959130000|2022-06-23 04:38:50|38836.3|38816.3|38844.1|38824.1|38844.1|38824.1|38833.9|38813.9|4
1655959140000|2022-06-23 04:39:00|38844.2|38824.2|38851.4|38831.4|38853.9|38833.9|38844.2|38824.2|1
1655959150000|2022-06-23 04:39:10|38851.3|38831.3|38863.9|38843.9|38863.9|38843.9|38849.1|38829.1|12
1655959160000|2022-06-23 04:39:20|38861.4|38841.4|38861.6|38841.6|38861.6|38841.6|38859.1|38839.1|3
1655959170000|2022-06-23 04:39:30|38861.3|38841.3|38854.1|38834.1|38861.3|38841.3|38854.1|38834.1|1
1655959180000|2022-06-23 04:39:40|38853.9|38833.9|38853.9|38833.9|38856.6|38836.6|38853.9|38833.9|2
1655959200000|2022-06-23 04:40:00|38856.6|38836.6|38861.4|38841.4|38861.4|38841.4|38856.6|38836.6|1
1655959220000|2022-06-23 04:40:20|38861.7|38841.7|38873.9|38853.9|38873.9|38853.9|38861.7|38841.7|5
1655959230000|2022-06-23 04:40:30|38873.8|38853.8|38873.9|38853.9|38873.9|38853.9|38868.9|38848.9|0
1655959260000|2022-06-23 04:41:00|38876.4|38856.4|38883.9|38863.9|38884.1|38864.1|38876.4|38856.4|3
1655959270000|2022-06-23 04:41:10|38884.1|38864.1|38888.9|38868.9|38891.4|38871.4|38873.9|38853.9|10
1655959280000|2022-06-23 04:41:20|38886.4|38866.4|38886.3|38866.3|38888.9|38868.9|38886.3|38866.3|1
1655959290000|2022-06-23 04:41:30|38886.4|38866.4|38883.9|38863.9|38886.4|38866.4|38883.9|38863.9|2
1655959300000|2022-06-23 04:41:40|38884.1|38864.1|38883.9|38863.9|38886.4|38866.4|38883.9|38863.9|0
1655959310000|2022-06-23 04:41:50|38881.4|38861.4|38889.5|38869.5|38889.5|38869.5|38876.6|38856.6|29
1655959320000|2022-06-23 04:42:00|38887|38867|38889.5|38869.5|38889.5|38869.5|38886.9|38866.9|16
1655959330000|2022-06-23 04:42:10|38886.9|38866.9|38889.1|38869.1|38889.1|38869.1|38886.9|38866.9|2
1655959340000|2022-06-23 04:42:20|38888.9|38868.9|38888.9|38868.9|38891.3|38871.3|38888.9|38868.9|2
1655959350000|2022-06-23 04:42:30|38891.3|38871.3|38891.3|38871.3|38891.3|38871.3|38891.3|38871.3|1
1655959360000|2022-06-23 04:42:40|38891.4|38871.4|38893.6|38873.6|38896.1|38876.1|38891.4|38871.4|1
1655959370000|2022-06-23 04:42:50|38891.3|38871.3|38888.9|38868.9|38891.3|38871.3|38888.9|38868.9|1
1655959380000|2022-06-23 04:43:00|38889.1|38869.1|38889.4|38869.4|38889.4|38869.4|38889.1|38869.1|1
1655959390000|2022-06-23 04:43:10|38889.2|38869.2|38889.4|38869.4|38889.4|38869.4|38889.2|38869.2|0
1655959400000|2022-06-23 04:43:20|38889.2|38869.2|38889.2|38869.2|38889.4|38869.4|38889.2|38869.2|0
1655959410000|2022-06-23 04:43:30|38891.6|38871.6|38888.9|38868.9|38891.6|38871.6|38888.9|38868.9|1
1655959420000|2022-06-23 04:43:40|38886.6|38866.6|38886.6|38866.6|38886.6|38866.6|38886.6|38866.6|2
1655959430000|2022-06-23 04:43:50|38886.4|38866.4|38886.4|38866.4|38886.4|38866.4|38886.4|38866.4|0
1655959440000|2022-06-23 04:44:00|38886.6|38866.6|38886.4|38866.4|38886.6|38866.6|38886.4|38866.4|0
1655959450000|2022-06-23 04:44:10|38886.6|38866.6|38889.1|38869.1|38889.1|38869.1|38886.6|38866.6|2
1655959480000|2022-06-23 04:44:40|38891.4|38871.4|38891.4|38871.4|38891.4|38871.4|38891.4|38871.4|0
1655959500000|2022-06-23 04:45:00|38891.3|38871.3|38888.9|38868.9|38891.3|38871.3|38888.9|38868.9|0
1655959510000|2022-06-23 04:45:10|38886.1|38866.1|38873.9|38853.9|38886.1|38866.1|38873.9|38853.9|7
1655959520000|2022-06-23 04:45:20|38874.1|38854.1|38878.9|38858.9|38878.9|38858.9|38873.9|38853.9|3
1655959530000|2022-06-23 04:45:30|38876.4|38856.4|38873.9|38853.9|38876.4|38856.4|38873.8|38853.8|0
1655959540000|2022-06-23 04:45:40|38871.4|38851.4|38858.9|38838.9|38871.4|38851.4|38858.9|38838.9|0
1655959550000|2022-06-23 04:45:50|38858.8|38838.8|38854.1|38834.1|38858.8|38838.8|38854.1|38834.1|0
1655959560000|2022-06-23 04:46:00|38859.1|38839.1|38849.1|38829.1|38861.6|38841.6|38849.1|38829.1|6
1655959570000|2022-06-23 04:46:10|38849.2|38829.2|38849.1|38829.1|38849.2|38829.2|38849.1|38829.1|0
1655959580000|2022-06-23 04:46:20|38853.9|38833.9|38851.6|38831.6|38853.9|38833.9|38851.6|38831.6|1
1655959590000|2022-06-23 04:46:30|38853.9|38833.9|38848.9|38828.9|38853.9|38833.9|38848.9|38828.9|2
1655959600000|2022-06-23 04:46:40|38849.1|38829.1|38851.4|38831.4|38851.4|38831.4|38848.9|38828.9|0
1655959620000|2022-06-23 04:47:00|38853.9|38833.9|38853.9|38833.9|38853.9|38833.9|38851.6|38831.6|19
1655959630000|2022-06-23 04:47:10|38854.1|38834.1|38856.4|38836.4|38856.4|38836.4|38854.1|38834.1|1
1655959640000|2022-06-23 04:47:20|38854.1|38834.1|38853.9|38833.9|38854.1|38834.1|38853.9|38833.9|0
1655959650000|2022-06-23 04:47:30|38856.3|38836.3|38851.6|38831.6|38856.3|38836.3|38851.6|38831.6|1
1655959660000|2022-06-23 04:47:40|38853.9|38833.9|38853.9|38833.9|38853.9|38833.9|38853.9|38833.9|0
1655959680000|2022-06-23 04:48:00|38849.1|38829.1|38849.1|38829.1|38849.1|38829.1|38849.1|38829.1|1
1655959690000|2022-06-23 04:48:10|38848.9|38828.9|38851.4|38831.4|38851.4|38831.4|38848.9|38828.9|0
1655959700000|2022-06-23 04:48:20|38848.9|38828.9|38848.9|38828.9|38848.9|38828.9|38848.9|38828.9|0
1655959710000|2022-06-23 04:48:30|38848.8|38828.8|38848.8|38828.8|38848.8|38828.8|38848.8|38828.8|0
1655959720000|2022-06-23 04:48:40|38848.6|38828.6|38848.9|38828.9|38848.9|38828.9|38848.6|38828.6|3
1655959730000|2022-06-23 04:48:50|38848.6|38828.6|38848.6|38828.6|38848.6|38828.6|38848.6|38828.6|1
1655959740000|2022-06-23 04:49:00|38848.5|38828.5|38846.1|38826.1|38848.6|38828.6|38846.1|38826.1|0
1655959750000|2022-06-23 04:49:10|38843.8|38823.8|38841.1|38821.1|38843.8|38823.8|38841.1|38821.1|4
1655959780000|2022-06-23 04:49:40|38838.8|38818.8|38853.8|38833.8|38853.8|38833.8|38838.8|38818.8|2
1655959790000|2022-06-23 04:49:50|38851.4|38831.4|38851.1|38831.1|38856.1|38836.1|38851.1|38831.1|2
1655959800000|2022-06-23 04:50:00|38853.6|38833.6|38841.4|38821.4|38853.6|38833.6|38841.4|38821.4|1
1655959810000|2022-06-23 04:50:10|38841.3|38821.3|38841.1|38821.1|38841.3|38821.3|38838.6|38818.6|0
1655959820000|2022-06-23 04:50:20|38838.8|38818.8|38831.4|38811.4|38838.8|38818.8|38831.3|38811.3|1
1655959830000|2022-06-23 04:50:30|38833.8|38813.8|38833.8|38813.8|38833.9|38813.9|38833.8|38813.8|0
1655959840000|2022-06-23 04:50:40|38833.9|38813.9|38836.3|38816.3|38836.3|38816.3|38833.9|38813.9|0
1655959860000|2022-06-23 04:51:00|38833.8|38813.8|38833.8|38813.8|38836.3|38816.3|38833.8|38813.8|0
1655959870000|2022-06-23 04:51:10|38833.9|38813.9|38836.3|38816.3|38836.3|38816.3|38833.9|38813.9|0
1655959880000|2022-06-23 04:51:20|38841.1|38821.1|38841.3|38821.3|38841.3|38821.3|38841.1|38821.1|2
1655959890000|2022-06-23 04:51:30|38841.4|38821.4|38846.3|38826.3|38846.3|38826.3|38841.4|38821.4|0
1655959910000|2022-06-23 04:51:50|38848.8|38828.8|38848.8|38828.8|38848.8|38828.8|38848.8|38828.8|0
1655959920000|2022-06-23 04:52:00|38851.3|38831.3|38853.6|38833.6|38853.6|38833.6|38851.3|38831.3|0
1655959930000|2022-06-23 04:52:10|38851.1|38831.1|38853.6|38833.6|38853.6|38833.6|38851.1|38831.1|1
1655959940000|2022-06-23 04:52:20|38851.1|38831.1|38843.9|38823.9|38853.6|38833.6|38843.9|38823.9|4
1655959960000|2022-06-23 04:52:40|38843.8|38823.8|38843.8|38823.8|38846.3|38826.3|38843.8|38823.8|0
1655959970000|2022-06-23 04:52:50|38843.9|38823.9|38846.3|38826.3|38846.3|38826.3|38843.9|38823.9|0
1655959980000|2022-06-23 04:53:00|38846.1|38826.1|38841.3|38821.3|38846.3|38826.3|38841.1|38821.1|2
1655959990000|2022-06-23 04:53:10|38838.8|38818.8|38838.8|38818.8|38838.8|38818.8|38838.8|38818.8|0
1655960000000|2022-06-23 04:53:20|38836.4|38816.4|38836.3|38816.3|38836.4|38816.4|38836.3|38816.3|1
1655960010000|2022-06-23 04:53:30|38833.8|38813.8|38841.3|38821.3|38841.3|38821.3|38833.8|38813.8|2
1655960040000|2022-06-23 04:54:00|38841.4|38821.4|38838.6|38818.6|38841.5|38821.5|38838.6|38818.6|2
1655960050000|2022-06-23 04:54:10|38836.3|38816.3|38833.8|38813.8|38836.3|38816.3|38833.8|38813.8|0
1655960060000|2022-06-23 04:54:20|38836.1|38816.1|38836|38816|38836.1|38816.1|38836|38816|0
1655960070000|2022-06-23 04:54:30|38833.6|38813.6|38831.3|38811.3|38833.6|38813.6|38831.3|38811.3|0
1655960080000|2022-06-23 04:54:40|38833.6|38813.6|38841.3|38821.3|38841.3|38821.3|38833.6|38813.6|0
1655960090000|2022-06-23 04:54:50|||||||||1
1655960100000|2022-06-23 04:55:00|||||||||2
1655960110000|2022-06-23 04:55:10|38841.1|38821.1|38841.1|38821.1|38841.1|38821.1|38838.6|38818.6|0
1655960120000|2022-06-23 04:55:20|38841.3|38821.3|38841.5|38821.5|38841.5|38821.5|38841.3|38821.3|0
1655960130000|2022-06-23 04:55:30|38841.3|38821.3|38833.8|38813.8|38841.3|38821.3|38833.8|38813.8|4
1655960140000|2022-06-23 04:55:40|38831.3|38811.3|38834.1|38814.1|38834.1|38814.1|38831.3|38811.3|3
1655960150000|2022-06-23 04:55:50|38834|38814|38834|38814|38834|38814|38834|38814|1
1655960160000|2022-06-23 04:56:00|38834.1|38814.1|38834.1|38814.1|38836.3|38816.3|38834|38814|0
1655960170000|2022-06-23 04:56:10|38836.5|38816.5|38846.5|38826.5|38846.5|38826.5|38836.5|38816.5|17
1655960180000|2022-06-23 04:56:20|38858.6|38838.6|38873.7|38853.7|38873.8|38853.8|38858.6|38838.6|19
1655960200000|2022-06-23 04:56:40|38871.3|38851.3|38873.7|38853.7|38873.7|38853.7|38871.3|38851.3|1
1655960210000|2022-06-23 04:56:50|38873.8|38853.8|38878.7|38858.7|38878.7|38858.7|38873.8|38853.8|5
1655960220000|2022-06-23 04:57:00|38878.8|38858.8|38878.8|38858.8|38878.8|38858.8|38878.7|38858.7|1
1655960240000|2022-06-23 04:57:20|38873.8|38853.8|38871.3|38851.3|38873.8|38853.8|38871.3|38851.3|2
1655960250000|2022-06-23 04:57:30|38868.7|38848.7|38868.7|38848.7|38868.7|38848.7|38868.7|38848.7|1
1655960260000|2022-06-23 04:57:40|38871.2|38851.2|38869|38849|38871.2|38851.2|38869|38849|4
1655960270000|2022-06-23 04:57:50|38866.5|38846.5|38864|38844|38866.5|38846.5|38864|38844|0
1655960290000|2022-06-23 04:58:10|38864.1|38844.1|38864.1|38844.1|38864.1|38844.1|38864.1|38844.1|0
1655960300000|2022-06-23 04:58:20|38866.6|38846.6|38866.5|38846.5|38866.6|38846.6|38864.1|38844.1|0
1655960310000|2022-06-23 04:58:30|38864.1|38844.1|38863.8|38843.8|38864.1|38844.1|38863.8|38843.8|0
1655960320000|2022-06-23 04:58:40|38864|38844|38861.5|38841.5|38864|38844|38859.1|38839.1|0
1655960330000|2022-06-23 04:58:50|38859|38839|38859|38839|38859|38839|38859|38839|0
1655960340000|2022-06-23 04:59:00|||||||||1
1655960350000|2022-06-23 04:59:10|38859.1|38839.1|38859|38839|38859.1|38839.1|38859|38839|1
1655960360000|2022-06-23 04:59:20|38854.1|38834.1|38854|38834|38854.1|38834.1|38854|38834|1
1655960370000|2022-06-23 04:59:30|38849|38829|38841.3|38821.3|38849|38829|38841.3|38821.3|0
1655960380000|2022-06-23 04:59:40|38841.6|38821.6|38841.8|38821.8|38841.9|38821.9|38841.6|38821.6|1
1655960390000|2022-06-23 04:59:50|38841.6|38821.6|38839.3|38819.3|38841.6|38821.6|38839.3|38819.3|0
1655960400000|2022-06-23 05:00:00|38844|38824|38846.6|38826.6|38846.6|38826.6|38844|38824|4
1655960410000|2022-06-23 05:00:10|38844.1|38824.1|38838.8|38818.8|38844.1|38824.1|38838.8|38818.8|2
1655960420000|2022-06-23 05:00:20|38839|38819|38841.5|38821.5|38841.5|38821.5|38836.5|38816.5|0
1655960440000|2022-06-23 05:00:40|38839|38819|38834.1|38814.1|38839|38819|38834.1|38814.1|1
1655960450000|2022-06-23 05:00:50|38834|38814|38834|38814|38834|38814|38831.5|38811.5|1
1655960470000|2022-06-23 05:01:10|38831.5|38811.5|38838.8|38818.8|38838.8|38818.8|38831.5|38811.5|6
1655960490000|2022-06-23 05:01:30|38841.2|38821.2|38841.2|38821.2|38841.2|38821.2|38841.2|38821.2|0
1655960500000|2022-06-23 05:01:40|38841.3|38821.3|38836.6|38816.6|38841.3|38821.3|38836.6|38816.6|2
1655960510000|2022-06-23 05:01:50|38836.5|38816.5|38829|38809|38836.5|38816.5|38829|38809|1
1655960520000|2022-06-23 05:02:00|38826.6|38806.6|38826.6|38806.6|38826.6|38806.6|38826.6|38806.6|0
1655960530000|2022-06-23 05:02:10|38829|38809|38829|38809|38831.5|38811.5|38829|38809|0
1655960540000|2022-06-23 05:02:20|38829.1|38809.1|38834|38814|38834|38814|38829.1|38809.1|0
1655960560000|2022-06-23 05:02:40|38844.3|38824.3|38839|38819|38856.3|38836.3|38839|38819|4
1655960570000|2022-06-23 05:02:50|38844|38824|38839|38819|38844|38824|38836.6|38816.6|0
1655960580000|2022-06-23 05:03:00|38838.8|38818.8|38836.3|38816.3|38838.8|38818.8|38836.3|38816.3|0
1655960590000|2022-06-23 05:03:10|38838.7|38818.7|38839|38819|38839|38819|38838.7|38818.7|0
1655960600000|2022-06-23 05:03:20|38838.8|38818.8|38836.5|38816.5|38838.8|38818.8|38834|38814|0
1655960610000|2022-06-23 05:03:30|38836.3|38816.3|38831.6|38811.6|38836.3|38816.3|38831.5|38811.5|0
1655960620000|2022-06-23 05:03:40|38834|38814|38834.1|38814.1|38834.1|38814.1|38834|38814|1
1655960630000|2022-06-23 05:03:50|38836.5|38816.5|38836.5|38816.5|38839|38819|38836.5|38816.5|0
1655960640000|2022-06-23 05:04:00|38834.1|38814.1|38826.6|38806.6|38834.1|38814.1|38826.6|38806.6|12
1655960650000|2022-06-23 05:04:10|38829|38809|38834.1|38814.1|38836.5|38816.5|38829|38809|0
1655960660000|2022-06-23 05:04:20|38834|38814|38838.8|38818.8|38838.8|38818.8|38834|38814|0
1655960680000|2022-06-23 05:04:40|38839.1|38819.1|38839.1|38819.1|38839.1|38819.1|38839.1|38819.1|3
1655960690000|2022-06-23 05:04:50|38841.5|38821.5|38841.5|38821.5|38844|38824|38841.5|38821.5|0
1655960700000|2022-06-23 05:05:00|38839|38819|38834|38814|38839|38819|38834|38814|0
1655960710000|2022-06-23 05:05:10|38831.5|38811.5|38824|38804|38831.5|38811.5|38824|38804|0
1655960720000|2022-06-23 05:05:20|38826.5|38806.5|38831.5|38811.5|38831.5|38811.5|38826.5|38806.5|1
1655960730000|2022-06-23 05:05:30|38831.3|38811.3|38829|38809|38831.3|38811.3|38829|38809|0
1655960740000|2022-06-23 05:05:40|38831.3|38811.3|38833.8|38813.8|38833.8|38813.8|38831.3|38811.3|1
1655960750000|2022-06-23 05:05:50|38831.3|38811.3|38826.5|38806.5|38831.3|38811.3|38826.5|38806.5|0
1655960760000|2022-06-23 05:06:00|38826.3|38806.3|38826.3|38806.3|38826.3|38806.3|38826.3|38806.3|0
1655960780000|2022-06-23 05:06:20|38828.8|38808.8|38831.2|38811.2|38833.7|38813.7|38828.8|38808.8|0
1655960790000|2022-06-23 05:06:30|38831|38811|38831.2|38811.2|38831.2|38811.2|38828.7|38808.7|1
1655960800000|2022-06-23 05:06:40|38831.3|38811.3|38831.3|38811.3|38831.3|38811.3|38831.3|38811.3|0
1655960810000|2022-06-23 05:06:50|38836.2|38816.2|38836.2|38816.2|38836.2|38816.2|38836.2|38816.2|1
1655960820000|2022-06-23 05:07:00|38838.5|38818.5|38848.7|38828.7|38848.7|38828.7|38838.5|38818.5|2
1655960830000|2022-06-23 05:07:10|38851.3|38831.3|38853.7|38833.7|38853.7|38833.7|38851.3|38831.3|0
1655960840000|2022-06-23 05:07:20|38851.3|38831.3|38851.3|38831.3|38851.3|38831.3|38851.3|38831.3|0
1655960850000|2022-06-23 05:07:30|38853.7|38833.7|38848.7|38828.7|38853.7|38833.7|38848.7|38828.7|0
1655960860000|2022-06-23 05:07:40|38848.5|38828.5|38848.7|38828.7|38848.7|38828.7|38848.4|38828.4|1
1655960880000|2022-06-23 05:08:00|38848.8|38828.8|38868.8|38848.8|38868.8|38848.8|38848.8|38828.8|2
1655960890000|2022-06-23 05:08:10|38868.7|38848.7|38861.5|38841.5|38868.7|38848.7|38861.5|38841.5|2
1655960900000|2022-06-23 05:08:20|38859|38839|38859|38839|38859|38839|38859|38839|1
1655960910000|2022-06-23 05:08:30|38858.8|38838.8|38853.8|38833.8|38858.8|38838.8|38853.8|38833.8|2
1655960920000|2022-06-23 05:08:40|38853.7|38833.7|38853.8|38833.8|38853.8|38833.8|38853.7|38833.7|0
1655960930000|2022-06-23 05:08:50|38854|38834|38854|38834|38854|38834|38854|38834|0
1655960940000|2022-06-23 05:09:00|38863.8|38843.8|38863.8|38843.8|38863.8|38843.8|38863.8|38843.8|2
1655960950000|2022-06-23 05:09:10|38866.2|38846.2|38864|38844|38868.8|38848.8|38864|38844|8
1655960960000|2022-06-23 05:09:20|38863.8|38843.8|38849.1|38829.1|38863.8|38843.8|38849.1|38829.1|0
1655960970000|2022-06-23 05:09:30|38849|38829|38846.3|38826.3|38849|38829|38846.3|38826.3|1
1655960990000|2022-06-23 05:09:50|38844|38824|38834.1|38814.1|38844|38824|38834.1|38814.1|1
1655961000000|2022-06-23 05:10:00|38834|38814|38834|38814|38834|38814|38834|38814|1
1655961010000|2022-06-23 05:10:10|38836.5|38816.5|38839.1|38819.1|38839.1|38819.1|38836.5|38816.5|3
1655961020000|2022-06-23 05:10:20|38839|38819|38839|38819|38839|38819|38839|38819|0
1655961030000|2022-06-23 05:10:30|38836.6|38816.6|38836.6|38816.6|38836.6|38816.6|38836.6|38816.6|1
1655961040000|2022-06-23 05:10:40|38836.5|38816.5|38836.3|38816.3|38836.5|38816.5|38836.3|38816.3|1
1655961050000|2022-06-23 05:10:50|38836.2|38816.2|38836.3|38816.3|38836.3|38816.3|38836.2|38816.2|0
1655961060000|2022-06-23 05:11:00|38836.2|38816.2|38836.2|38816.2|38836.2|38816.2|38836|38816|0
1655961070000|2022-06-23 05:11:10|38835.9|38815.9|38821.6|38801.6|38835.9|38815.9|38821.6|38801.6|0
1655961080000|2022-06-23 05:11:20|38821.8|38801.8|38826.5|38806.5|38826.5|38806.5|38821.6|38801.6|0
1655961090000|2022-06-23 05:11:30|38826.3|38806.3|38826.3|38806.3|38826.3|38806.3|38826.3|38806.3|0
1655961100000|2022-06-23 05:11:40|38824|38804|38821.3|38801.3|38824|38804|38821.3|38801.3|0
1655961110000|2022-06-23 05:11:50|38821.5|38801.5|38821.5|38801.5|38821.5|38801.5|38821.5|38801.5|4
1655961120000|2022-06-23 05:12:00|38821.3|38801.3|38818.8|38798.8|38821.3|38801.3|38818.8|38798.8|0
1655961130000|2022-06-23 05:12:10|38818.7|38798.7|38818.8|38798.8|38818.8|38798.8|38818.7|38798.7|1
1655961140000|2022-06-23 05:12:20|38818.7|38798.7|38818.7|38798.7|38818.8|38798.8|38818.7|38798.7|0
1655961150000|2022-06-23 05:12:30|38818.8|38798.8|38818.8|38798.8|38819|38799|38818.8|38798.8|2
1655961170000|2022-06-23 05:12:50|38816.5|38796.5|38806.8|38786.8|38816.5|38796.5|38806.6|38786.6|0
1655961180000|2022-06-23 05:13:00|38806.6|38786.6|38806.6|38786.6|38806.6|38786.6|38806.6|38786.6|0
1655961190000|2022-06-23 05:13:10|38804.3|38784.3|38806.5|38786.5|38811.3|38791.3|38804.3|38784.3|1
1655961200000|2022-06-23 05:13:20|38806.3|38786.3|38806.3|38786.3|38806.3|38786.3|38806.3|38786.3|1
1655961210000|2022-06-23 05:13:30|38804|38784|38799|38779|38804|38784|38799|38779|4
1655961220000|2022-06-23 05:13:40|38801.6|38781.6|38804.1|38784.1|38804.1|38784.1|38801.6|38781.6|2
1655961230000|2022-06-23 05:13:50|38806.6|38786.6|38811.5|38791.5|38811.5|38791.5|38806.6|38786.6|0
1655961240000|2022-06-23 05:14:00|38811.6|38791.6|38816.8|38796.8|38819.1|38799.1|38811.6|38791.6|0
1655961250000|2022-06-23 05:14:10|38816.9|38796.9|38816.6|38796.6|38816.9|38796.9|38816.6|38796.6|0
1655961260000|2022-06-23 05:14:20|38816.5|38796.5|38814|38794|38816.5|38796.5|38814|38794|1
1655961270000|2022-06-23 05:14:30|38811.6|38791.6|38811.6|38791.6|38811.6|38791.6|38811.6|38791.6|0
1655961300000|2022-06-23 05:15:00|38811.5|38791.5|38816.6|38796.6|38816.6|38796.6|38811.5|38791.5|1
1655961310000|2022-06-23 05:15:10|38816.8|38796.8|38826.6|38806.6|38826.6|38806.6|38816.8|38796.8|1
1655961320000|2022-06-23 05:15:20|38826.8|38806.8|38831.6|38811.6|38831.6|38811.6|38826.8|38806.8|0
1655961330000|2022-06-23 05:15:30|38834.3|38814.3|38834.3|38814.3|38836.6|38816.6|38834.3|38814.3|1
1655961340000|2022-06-23 05:15:40|38836.6|38816.6|38834|38814|38836.6|38816.6|38834|38814|0
1655961350000|2022-06-23 05:15:50|38831.3|38811.3|38828.7|38808.7|38831.3|38811.3|38828.7|38808.7|2
1655961360000|2022-06-23 05:16:00|38826.5|38806.5|38829|38809|38829|38809|38826.5|38806.5|0
1655961370000|2022-06-23 05:16:10|38828.8|38808.8|38821.3|38801.3|38829|38809|38821.3|38801.3|1
1655961380000|2022-06-23 05:16:20|38819|38799|38819|38799|38819|38799|38819|38799|0
1655961390000|2022-06-23 05:16:30|38818.8|38798.8|38816.5|38796.5|38818.8|38798.8|38816.5|38796.5|0
1655961400000|2022-06-23 05:16:40|38816.6|38796.6|38814.3|38794.3|38816.6|38796.6|38811.6|38791.6|1
1655961410000|2022-06-23 05:16:50|38814.4|38794.4|38826.9|38806.9|38826.9|38806.9|38814.4|38794.4|0
1655961420000|2022-06-23 05:17:00|38827.1|38807.1|38836.6|38816.6|38836.6|38816.6|38827.1|38807.1|0
1655961430000|2022-06-23 05:17:10|38848.8|38828.8|38863.7|38843.7|38863.7|38843.7|38848.8|38828.8|12
1655961440000|2022-06-23 05:17:20|38863.8|38843.8|38871.3|38851.3|38871.3|38851.3|38863.8|38843.8|4
1655961450000|2022-06-23 05:17:30|38873.8|38853.8|38881.2|38861.2|38881.2|38861.2|38873.8|38853.8|4
1655961460000|2022-06-23 05:17:40|38883.8|38863.8|38886.3|38866.3|38886.3|38866.3|38883.8|38863.8|4
1655961470000|2022-06-23 05:17:50|38884|38864|38884|38864|38884|38864|38884|38864|0
1655961480000|2022-06-23 05:18:00|38883.7|38863.7|38886.2|38866.2|38886.2|38866.2|38883.5|38863.5|2
1655961490000|2022-06-23 05:18:10|38881.3|38861.3|38878.7|38858.7|38881.3|38861.3|38878.7|38858.7|1
1655961500000|2022-06-23 05:18:20|38876.3|38856.3|38866|38846|38876.3|38856.3|38866|38846|4
1655961510000|2022-06-23 05:18:30|38871.2|38851.2|38868.7|38848.7|38873.7|38853.7|38868.7|38848.7|6
1655961520000|2022-06-23 05:18:40|38868.5|38848.5|38866.2|38846.2|38868.5|38848.5|38866.2|38846.2|0
1655961530000|2022-06-23 05:18:50|38863.8|38843.8|38846.5|38826.5|38863.8|38843.8|38846.5|38826.5|5
1655961540000|2022-06-23 05:19:00|38848.8|38828.8|38846.2|38826.2|38848.8|38828.8|38846.2|38826.2|1
1655961550000|2022-06-23 05:19:10|38846.3|38826.3|38846.2|38826.2|38846.3|38826.3|38846.2|38826.2|0
1655961560000|2022-06-23 05:19:20|38846.3|38826.3|38846.3|38826.3|38846.3|38826.3|38846|38826|1
1655961570000|2022-06-23 05:19:30|38844|38824|38849|38829|38849|38829|38844|38824|1
1655961580000|2022-06-23 05:19:40|38849.1|38829.1|38849|38829|38849.1|38829.1|38849|38829|0
1655961590000|2022-06-23 05:19:50|38849.1|38829.1|38854.1|38834.1|38854.1|38834.1|38849.1|38829.1|0
1655961600000|2022-06-23 05:20:00|38856.5|38836.5|38861.5|38841.5|38864|38844|38856.5|38836.5|0
1655961610000|2022-06-23 05:20:10|38861.6|38841.6|38871.6|38851.6|38871.6|38851.6|38861.6|38841.6|1
1655961620000|2022-06-23 05:20:20|38874|38854|38876.3|38856.3|38876.3|38856.3|38871.6|38851.6|0
1655961630000|2022-06-23 05:20:30|38876.5|38856.5|38876.5|38856.5|38876.5|38856.5|38876.5|38856.5|0
1655961640000|2022-06-23 05:20:40|38876.3|38856.3|38871.3|38851.3|38876.3|38856.3|38871.3|38851.3|1
1655961650000|2022-06-23 05:20:50|38871.2|38851.2|38861.3|38841.3|38871.2|38851.2|38861.3|38841.3|1
1655961660000|2022-06-23 05:21:00|38861.5|38841.5|38866.5|38846.5|38868.8|38848.8|38861.5|38841.5|1
1655961670000|2022-06-23 05:21:10|38868.8|38848.8|38871.5|38851.5|38874|38854|38868.8|38848.8|1
1655961680000|2022-06-23 05:21:20|38871.6|38851.6|38864|38844|38876.5|38856.5|38864|38844|1
1655961690000|2022-06-23 05:21:30|38863.8|38843.8|38861.2|38841.2|38863.8|38843.8|38861.2|38841.2|1
1655961700000|2022-06-23 05:21:40|38861|38841|38856.3|38836.3|38861|38841|38856.3|38836.3|0
1655961710000|2022-06-23 05:21:50|38853.7|38833.7|38851.2|38831.2|38853.7|38833.7|38851.2|38831.2|0
1655961720000|2022-06-23 05:22:00|38848.8|38828.8|38838.7|38818.7|38848.8|38828.8|38838.7|38818.7|2
1655961730000|2022-06-23 05:22:10|38838.8|38818.8|38839.1|38819.1|38839.1|38819.1|38838.8|38818.8|3
1655961740000|2022-06-23 05:22:20|38839|38819|38839.1|38819.1|38839.1|38819.1|38838.8|38818.8|0
1655961750000|2022-06-23 05:22:30|38839|38819|38836.5|38816.5|38839.1|38819.1|38836.5|38816.5|0
1655961760000|2022-06-23 05:22:40|38834|38814|38833.8|38813.8|38834|38814|38833.8|38813.8|0
1655961770000|2022-06-23 05:22:50|38831.3|38811.3|38828.8|38808.8|38831.3|38811.3|38828.8|38808.8|2
1655961780000|2022-06-23 05:23:00|38826.5|38806.5|38824|38804|38826.5|38806.5|38821.5|38801.5|1
1655961790000|2022-06-23 05:23:10|38823.8|38803.8|38823.8|38803.8|38823.8|38803.8|38823.8|38803.8|1
1655961800000|2022-06-23 05:23:20|38823.7|38803.7|38836.3|38816.3|38836.3|38816.3|38823.7|38803.7|4
1655961810000|2022-06-23 05:23:30|38834|38814|38834|38814|38834|38814|38834|38814|0
1655961820000|2022-06-23 05:23:40|38834.1|38814.1|38834|38814|38834.1|38814.1|38834|38814|0
1655961830000|2022-06-23 05:23:50|38833.7|38813.7|38831.3|38811.3|38833.7|38813.7|38831.3|38811.3|0
1655961840000|2022-06-23 05:24:00|38831|38811|38828.7|38808.7|38831.2|38811.2|38828.7|38808.7|1
1655961850000|2022-06-23 05:24:10|38824|38804|38824|38804|38824|38804|38824|38804|0
1655961870000|2022-06-23 05:24:30|38821.6|38801.6|38814|38794|38821.6|38801.6|38814|38794|2
1655961880000|2022-06-23 05:24:40|38813.8|38793.8|38809|38789|38813.8|38793.8|38809|38789|0
1655961890000|2022-06-23 05:24:50|||||||||1
1655961900000|2022-06-23 05:25:00|38808.8|38788.8|38816.6|38796.6|38816.6|38796.6|38806.5|38786.5|3
1655961910000|2022-06-23 05:25:10|38816.5|38796.5|38819|38799|38821.5|38801.5|38816.5|38796.5|2
1655961920000|2022-06-23 05:25:20|38819.1|38799.1|38819.1|38799.1|38819.1|38799.1|38819.1|38799.1|0
1655961930000|2022-06-23 05:25:30|38819|38799|38826.5|38806.5|38826.5|38806.5|38819|38799|0
1655961940000|2022-06-23 05:25:40|38829|38809|38834.1|38814.1|38834.1|38814.1|38829|38809|1
1655961950000|2022-06-23 05:25:50|38836.5|38816.5|38836.5|38816.5|38836.5|38816.5|38836.5|38816.5|0
1655961960000|2022-06-23 05:26:00|38836.6|38816.6|38841.6|38821.6|38841.6|38821.6|38836.6|38816.6|2
1655961970000|2022-06-23 05:26:10|38844|38824|38844.3|38824.3|38844.3|38824.3|38841.6|38821.6|1
1655961980000|2022-06-23 05:26:20|38846.6|38826.6|38871.5|38851.5|38871.5|38851.5|38846.6|38826.6|4
1655961990000|2022-06-23 05:26:30|38871.8|38851.8|38876.5|38856.5|38881.3|38861.3|38871.8|38851.8|3
1655962000000|2022-06-23 05:26:40|38874.1|38854.1|38874|38854|38879|38859|38874|38854|4
1655962010000|2022-06-23 05:26:50|38871.6|38851.6|38874|38854|38874|38854|38871.6|38851.6|0
1655962020000|2022-06-23 05:27:00|38876.3|38856.3|38871.6|38851.6|38876.3|38856.3|38871.6|38851.6|0
1655962030000|2022-06-23 05:27:10|38871.5|38851.5|38876.5|38856.5|38878.8|38858.8|38871.5|38851.5|2
1655962040000|2022-06-23 05:27:20|38876.6|38856.6|38886.3|38866.3|38886.5|38866.5|38876.6|38856.6|3
1655962050000|2022-06-23 05:27:30|38886.2|38866.2|38891.5|38871.5|38891.5|38871.5|38884|38864|5
1655962060000|2022-06-23 05:27:40|38893.8|38873.8|38893.8|38873.8|38893.8|38873.8|38893.8|38873.8|1
1655962070000|2022-06-23 05:27:50|38894|38874|38899.3|38879.3|38899.3|38879.3|38894|38874|10
1655962080000|2022-06-23 05:28:00|38901.3|38881.3|38898.8|38878.8|38901.3|38881.3|38898.8|38878.8|3
1655962090000|2022-06-23 05:28:10|38899|38879|38898.8|38878.8|38899|38879|38898.8|38878.8|0
1655962100000|2022-06-23 05:28:20|38901.3|38881.3|38901.3|38881.3|38901.3|38881.3|38901.3|38881.3|0
1655962110000|2022-06-23 05:28:30|38901.5|38881.5|38908.8|38888.8|38908.8|38888.8|38901.5|38881.5|6
1655962120000|2022-06-23 05:28:40|38909|38889|38908.8|38888.8|38909|38889|38906.5|38886.5|3
1655962130000|2022-06-23 05:28:50|38908.7|38888.7|38911.2|38891.2|38911.2|38891.2|38908.7|38888.7|0
1655962140000|2022-06-23 05:29:00|38911|38891|38923.5|38903.5|38923.5|38903.5|38904|38884|3
1655962150000|2022-06-23 05:29:10|38921|38901|38916.3|38896.3|38926.3|38906.3|38916.2|38896.2|3
1655962160000|2022-06-23 05:29:20|38913.8|38893.8|38896.3|38876.3|38913.8|38893.8|38896.3|38876.3|3
1655962170000|2022-06-23 05:29:30|38893.8|38873.8|38888.8|38868.8|38893.8|38873.8|38888.8|38868.8|4
1655962180000|2022-06-23 05:29:40|38888.7|38868.7|38888.7|38868.7|38888.7|38868.7|38888.7|38868.7|2
1655962190000|2022-06-23 05:29:50|38886.2|38866.2|38896.2|38876.2|38898.5|38878.5|38886.2|38866.2|3
1655962200000|2022-06-23 05:30:00|38891.3|38871.3|38916.3|38896.3|38916.3|38896.3|38891.3|38871.3|14
1655962210000|2022-06-23 05:30:10|38918.7|38898.7|38943.7|38923.7|38948.4|38928.4|38918.7|38898.7|16
1655962220000|2022-06-23 05:30:20|38943.8|38923.8|38948.5|38928.5|38953.7|38933.7|38943.7|38923.7|15
1655962230000|2022-06-23 05:30:30|38948.7|38928.7|38971.2|38951.2|38978.7|38958.7|38948.7|38928.7|29
1655962240000|2022-06-23 05:30:40|38971|38951|38971.3|38951.3|38971.5|38951.5|38961.2|38941.2|4
1655962250000|2022-06-23 05:30:50|38971.2|38951.2|38976.3|38956.3|38976.3|38956.3|38968.7|38948.7|1
1655962260000|2022-06-23 05:31:00|38976.2|38956.2|39023.7|39003.7|39023.8|39003.8|38976.2|38956.2|29
1655962270000|2022-06-23 05:31:10|39023.8|39003.8|39023.8|39003.8|39051.3|39031.3|39016.3|38996.3|50
1655962280000|2022-06-23 05:31:20|39026.2|39006.2|39013.7|38993.7|39028.8|39008.8|39013.7|38993.7|5
1655962290000|2022-06-23 05:31:30|39018.7|38998.7|39023.8|39003.8|39028.8|39008.8|39013.8|38993.8|3
1655962300000|2022-06-23 05:31:40|39023.5|39003.5|39041.8|39021.8|39041.8|39021.8|39021.2|39001.2|7
1655962310000|2022-06-23 05:31:50|39041.9|39021.9|39064.3|39044.3|39069.1|39049.1|39041.8|39021.8|14
1655962320000|2022-06-23 05:32:00|39064.1|39044.1|39063.8|39043.8|39079.1|39059.1|39061.5|39041.5|12
1655962330000|2022-06-23 05:32:10|39061.5|39041.5|39056.6|39036.6|39064.3|39044.3|39051.6|39031.6|9
1655962340000|2022-06-23 05:32:20|39056.5|39036.5|39041.6|39021.6|39056.5|39036.5|39041.6|39021.6|1
1655962350000|2022-06-23 05:32:30|39046.6|39026.6|39056.6|39036.6|39056.6|39036.6|39046.6|39026.6|3
1655962360000|2022-06-23 05:32:40|39056.8|39036.8|39031.8|39011.8|39056.8|39036.8|39031.8|39011.8|3
1655962370000|2022-06-23 05:32:50|39034.3|39014.3|39026.6|39006.6|39036.6|39016.6|39026.5|39006.5|6
1655962380000|2022-06-23 05:33:00|39029.1|39009.1|39016.5|38996.5|39031.6|39011.6|39016.5|38996.5|2
1655962390000|2022-06-23 05:33:10|39014.1|38994.1|39006.6|38986.6|39021.6|39001.6|39006.6|38986.6|5
1655962400000|2022-06-23 05:33:20|39009.1|38989.1|39001.6|38981.6|39009.1|38989.1|39001.5|38981.5|0
1655962410000|2022-06-23 05:33:30|38994.1|38974.1|38996.6|38976.6|38996.8|38976.8|38991.5|38971.5|5
1655962420000|2022-06-23 05:33:40|38996.5|38976.5|38999|38979|38999.1|38979.1|38994.3|38974.3|2
1655962430000|2022-06-23 05:33:50|38999.1|38979.1|38994.3|38974.3|39001.6|38981.6|38994.3|38974.3|0
1655962440000|2022-06-23 05:34:00|38994.1|38974.1|38979|38959|38996.6|38976.6|38979|38959|2
1655962450000|2022-06-23 05:34:10|38974.1|38954.1|38974|38954|38976.5|38956.5|38969.1|38949.1|3
1655962460000|2022-06-23 05:34:20|38971.6|38951.6|38961.6|38941.6|38971.6|38951.6|38961.6|38941.6|2
1655962470000|2022-06-23 05:34:30|38961.5|38941.5|38963.8|38943.8|38963.8|38943.8|38956.6|38936.6|8
1655962480000|2022-06-23 05:34:40|38964|38944|38971.6|38951.6|38971.6|38951.6|38964|38944|1
1655962490000|2022-06-23 05:34:50|38974|38954|38976.6|38956.6|38976.6|38956.6|38974|38954|2
1655962500000|2022-06-23 05:35:00|38981.5|38961.5|38976.6|38956.6|38981.6|38961.6|38976.6|38956.6|3
1655962510000|2022-06-23 05:35:10|38971.8|38951.8|38974|38954|38974|38954|38969.1|38949.1|2
1655962520000|2022-06-23 05:35:20|38974.1|38954.1|38991.6|38971.6|38996.5|38976.5|38974.1|38954.1|8
1655962530000|2022-06-23 05:35:30|38986.5|38966.5|38974|38954|38986.5|38966.5|38974|38954|0
1655962540000|2022-06-23 05:35:40|38976.5|38956.5|38964.1|38944.1|38979|38959|38964.1|38944.1|4
1655962550000|2022-06-23 05:35:50|38964|38944|38966.6|38946.6|38966.6|38946.6|38964|38944|2
1655962560000|2022-06-23 05:36:00|38966.8|38946.8|38981.6|38961.6|38991.5|38971.5|38966.8|38946.8|3
1655962570000|2022-06-23 05:36:10|38984|38964|38981.6|38961.6|38986.5|38966.5|38981.5|38961.5|0
1655962580000|2022-06-23 05:36:20|38981.5|38961.5|38991.6|38971.6|38991.6|38971.6|38981.5|38961.5|0
1655962590000|2022-06-23 05:36:30|38991.8|38971.8|38999|38979|39001.5|38981.5|38991.8|38971.8|1
1655962600000|2022-06-23 05:36:40|39001.5|38981.5|39009.3|38989.3|39009.4|38989.4|39001.5|38981.5|12
1655962610000|2022-06-23 05:36:50|39006.9|38986.9|39006.8|38986.8|39009.4|38989.4|39004.4|38984.4|1
1655962620000|2022-06-23 05:37:00|39009.3|38989.3|39034.3|39014.3|39034.3|39014.3|39009.3|38989.3|8
1655962630000|2022-06-23 05:37:10|39039.1|39019.1|39039.3|39019.3|39046.8|39026.8|39036.9|39016.9|2
1655962640000|2022-06-23 05:37:20|39034.6|39014.6|39046.6|39026.6|39046.8|39026.8|39034.6|39014.6|2
1655962650000|2022-06-23 05:37:30|39046.8|39026.8|39054.7|39034.7|39054.7|39034.7|39046.8|39026.8|5
1655962660000|2022-06-23 05:37:40|39054.6|39034.6|39059.3|39039.3|39061.9|39041.9|39054.6|39034.6|4
1655962670000|2022-06-23 05:37:50|39056.8|39036.8|39041.8|39021.8|39056.8|39036.8|39041.8|39021.8|7
1655962680000|2022-06-23 05:38:00|39039.4|39019.4|39054.4|39034.4|39054.4|39034.4|39037.1|39017.1|13
1655962690000|2022-06-23 05:38:10|39054.3|39034.3|39049.3|39029.3|39056.8|39036.8|39046.9|39026.9|4
1655962700000|2022-06-23 05:38:20|39046.9|39026.9|39034.3|39014.3|39046.9|39026.9|39034.3|39014.3|2
1655962710000|2022-06-23 05:38:30|39036.8|39016.8|39027|39007|39036.8|39016.8|39026.8|39006.8|0
1655962720000|2022-06-23 05:38:40|39029.3|39009.3|39021.8|39001.8|39029.3|39009.3|39021.8|39001.8|3
1655962730000|2022-06-23 05:38:50|39021.5|39001.5|39022.1|39002.1|39022.1|39002.1|39019.5|38999.5|1
1655962740000|2022-06-23 05:39:00|39022|39002|38999.5|38979.5|39022|39002|38997|38977|5
1655962750000|2022-06-23 05:39:10|38999.6|38979.6|39002|38982|39002|38982|38997|38977|0
1655962760000|2022-06-23 05:39:20|39001.8|38981.8|39012|38992|39012|38992|39001.8|38981.8|2
1655962770000|2022-06-23 05:39:30|39011.8|38991.8|39001.8|38981.8|39011.8|38991.8|39001.8|38981.8|5
1655962780000|2022-06-23 05:39:40|39002|38982|38997|38977|39002|38982|38997|38977|1
1655962790000|2022-06-23 05:39:50|38996.8|38976.8|38994.3|38974.3|38996.8|38976.8|38994.3|38974.3|0
1655962800000|2022-06-23 05:40:00|38991.8|38971.8|38984.6|38964.6|38992|38972|38984.6|38964.6|6
1655962810000|2022-06-23 05:40:10|38982|38962|38972|38952|38982|38962|38971.8|38951.8|2
1655962820000|2022-06-23 05:40:20|38969.5|38949.5|38957|38937|38969.5|38949.5|38957|38937|3
1655962830000|2022-06-23 05:40:30|38957.3|38937.3|38962|38942|38966.8|38946.8|38957.3|38937.3|4
1655962840000|2022-06-23 05:40:40|38959.6|38939.6|38977|38957|38977|38957|38959.6|38939.6|11
1655962850000|2022-06-23 05:40:50|38977.1|38957.1|38977.1|38957.1|38977.1|38957.1|38974.5|38954.5|2
1655962860000|2022-06-23 05:41:00|38977|38957|38974.5|38954.5|38977|38957|38964.5|38944.5|2
1655962870000|2022-06-23 05:41:10|38977|38957|38977.1|38957.1|38979.5|38959.5|38974.8|38954.8|2
1655962880000|2022-06-23 05:41:20|38979.5|38959.5|38981.8|38961.8|38987.1|38967.1|38979.5|38959.5|1
1655962890000|2022-06-23 05:41:30|38979.5|38959.5|38977.4|38957.4|38979.5|38959.5|38972|38952|3
1655962900000|2022-06-23 05:41:40|38977.3|38957.3|38967|38947|38977.3|38957.3|38967|38947|3
1655962910000|2022-06-23 05:41:50|38964.6|38944.6|38966.8|38946.8|38966.8|38946.8|38961.8|38941.8|6
1655962920000|2022-06-23 05:42:00|38967|38947|38979.6|38959.6|38979.6|38959.6|38967|38947|1
1655962930000|2022-06-23 05:42:10|38979.5|38959.5|38982|38962|38984.6|38964.6|38979.5|38959.5|5
1655962940000|2022-06-23 05:42:20|38982.1|38962.1|38987|38967|38987|38967|38982|38962|1
1655962950000|2022-06-23 05:42:30|38986.8|38966.8|38986.8|38966.8|38987|38967|38984.5|38964.5|1
1655962960000|2022-06-23 05:42:40|38984.5|38964.5|38974.5|38954.5|38984.5|38964.5|38971.8|38951.8|1
1655962970000|2022-06-23 05:42:50|38972|38952|38969.6|38949.6|38974.5|38954.5|38969.6|38949.6|2
1655962980000|2022-06-23 05:43:00|38972|38952|38964.5|38944.5|38972|38952|38964.3|38944.3|4
1655962990000|2022-06-23 05:43:10|38966.8|38946.8|38957.3|38937.3|38966.8|38946.8|38957.3|38937.3|3
1655963000000|2022-06-23 05:43:20|38959.6|38939.6|38954.3|38934.3|38962|38942|38949.5|38929.5|7
1655963010000|2022-06-23 05:43:30|38956.8|38936.8|38959.3|38939.3|38959.5|38939.5|38956.8|38936.8|3
1655963020000|2022-06-23 05:43:40|38959.5|38939.5|38964.3|38944.3|38964.3|38944.3|38959.5|38939.5|2
1655963030000|2022-06-23 05:43:50|38962|38942|38964.5|38944.5|38964.6|38944.6|38962|38942|4
1655963040000|2022-06-23 05:44:00|38962|38942|38949.3|38929.3|38964.5|38944.5|38949.3|38929.3|5
1655963050000|2022-06-23 05:44:10|38949.5|38929.5|38946.8|38926.8|38949.5|38929.5|38944.5|38924.5|4
1655963060000|2022-06-23 05:44:20|38944.5|38924.5|38959.8|38939.8|38959.9|38939.9|38944.5|38924.5|4
1655963070000|2022-06-23 05:44:30|38959.9|38939.9|38944.6|38924.6|38962.3|38942.3|38944.6|38924.6|3
1655963080000|2022-06-23 05:44:40|38947|38927|38951.8|38931.8|38951.8|38931.8|38944.6|38924.6|0
1655963090000|2022-06-23 05:44:50|38949.6|38929.6|38937|38917|38949.6|38929.6|38934.5|38914.5|9
1655963100000|2022-06-23 05:45:00|38934.6|38914.6|38909.3|38889.3|38939.6|38919.6|38909.3|38889.3|17
1655963110000|2022-06-23 05:45:10|38909.5|38889.5|38904.6|38884.6|38914.3|38894.3|38904.6|38884.6|8
1655963120000|2022-06-23 05:45:20|38907.1|38887.1|38917.3|38897.3|38922.3|38902.3|38907.1|38887.1|14
1655963130000|2022-06-23 05:45:30|38914.8|38894.8|38912.3|38892.3|38914.8|38894.8|38912.1|38892.1|5
1655963140000|2022-06-23 05:45:40|38912.1|38892.1|38907.3|38887.3|38912.1|38892.1|38907.3|38887.3|2
1655963150000|2022-06-23 05:45:50|38907.1|38887.1|38904.8|38884.8|38907.3|38887.3|38904.8|38884.8|2
1655963160000|2022-06-23 05:46:00|38904.6|38884.6|38902.3|38882.3|38904.8|38884.8|38902.3|38882.3|2
1655963170000|2022-06-23 05:46:10|38899.9|38879.9|38899.6|38879.6|38902.3|38882.3|38899.6|38879.6|2
1655963180000|2022-06-23 05:46:20|38897.3|38877.3|38887.3|38867.3|38897.3|38877.3|38884.8|38864.8|14
1655963190000|2022-06-23 05:46:30|38884.8|38864.8|38887.3|38867.3|38889.6|38869.6|38884.8|38864.8|2
1655963200000|2022-06-23 05:46:40|38887.4|38867.4|38887.1|38867.1|38889.8|38869.8|38887.1|38867.1|4
1655963210000|2022-06-23 05:46:50|38887|38867|38889.9|38869.9|38889.9|38869.9|38887|38867|3
1655963220000|2022-06-23 05:47:00|38890.1|38870.1|38889.6|38869.6|38894.9|38874.9|38889.6|38869.6|2
1655963230000|2022-06-23 05:47:10|38889.5|38869.5|38874.8|38854.8|38889.5|38869.5|38874.8|38854.8|4
1655963240000|2022-06-23 05:47:20|38872.3|38852.3|38869.8|38849.8|38874.9|38854.9|38869.8|38849.8|1
1655963250000|2022-06-23 05:47:30|38869.6|38849.6|38869.9|38849.9|38872.3|38852.3|38869.6|38849.6|9
1655963260000|2022-06-23 05:47:40|38869.8|38849.8|38874.8|38854.8|38874.9|38854.9|38869.8|38849.8|5
1655963270000|2022-06-23 05:47:50|38872.3|38852.3|38862.3|38842.3|38872.3|38852.3|38859.9|38839.9|8
1655963280000|2022-06-23 05:48:00|38862.4|38842.4|38847.4|38827.4|38864.8|38844.8|38847.4|38827.4|5
1655963290000|2022-06-23 05:48:10|38844.9|38824.9|38842.3|38822.3|38844.9|38824.9|38839.9|38819.9|5
1655963300000|2022-06-23 05:48:20|38842.6|38822.6|38847.9|38827.9|38847.9|38827.9|38842.4|38822.4|7
1655963310000|2022-06-23 05:48:30|38854.9|38834.9|38865.1|38845.1|38865.1|38845.1|38854.9|38834.9|2
1655963320000|2022-06-23 05:48:40|38867.4|38847.4|38869.9|38849.9|38874.9|38854.9|38867.4|38847.4|1
1655963330000|2022-06-23 05:48:50|38872.3|38852.3|38874.8|38854.8|38874.8|38854.8|38867.4|38847.4|3
1655963340000|2022-06-23 05:49:00|38874.6|38854.6|38874.8|38854.8|38874.8|38854.8|38872.3|38852.3|1
1655963350000|2022-06-23 05:49:10|38872.3|38852.3|38869.6|38849.6|38872.3|38852.3|38869.6|38849.6|4
1655963360000|2022-06-23 05:49:20|38867.3|38847.3|38864.8|38844.8|38867.3|38847.3|38864.8|38844.8|2
1655963370000|2022-06-23 05:49:30|38864.9|38844.9|38869.8|38849.8|38869.8|38849.8|38862.3|38842.3|3
1655963380000|2022-06-23 05:49:40|38869.6|38849.6|38867.4|38847.4|38869.9|38849.9|38867.4|38847.4|1
1655963390000|2022-06-23 05:49:50|38869.9|38849.9|38862.4|38842.4|38869.9|38849.9|38862.4|38842.4|8
1655963400000|2022-06-23 05:50:00|38859.9|38839.9|38852.6|38832.6|38859.9|38839.9|38852.6|38832.6|4
1655963410000|2022-06-23 05:50:10|38852.4|38832.4|38849.9|38829.9|38852.4|38832.4|38849.9|38829.9|1
1655963420000|2022-06-23 05:50:20|38847.6|38827.6|38832.6|38812.6|38847.6|38827.6|38832.4|38812.4|6
1655963430000|2022-06-23 05:50:30|38834.9|38814.9|38844.6|38824.6|38844.9|38824.9|38834.9|38814.9|1
1655963440000|2022-06-23 05:50:40|38842.3|38822.3|38834.6|38814.6|38842.3|38822.3|38834.6|38814.6|1
1655963450000|2022-06-23 05:50:50|38834.8|38814.8|38834.8|38814.8|38837.3|38817.3|38834.6|38814.6|1
1655963460000|2022-06-23 05:51:00|38834.6|38814.6|38834.9|38814.9|38835.1|38815.1|38834.6|38814.6|1
1655963470000|2022-06-23 05:51:10|38837.3|38817.3|38837.3|38817.3|38837.3|38817.3|38837.3|38817.3|0
1655963480000|2022-06-23 05:51:20|38839.6|38819.6|38844.5|38824.5|38844.5|38824.5|38839.6|38819.6|0
1655963490000|2022-06-23 05:51:30|38844.3|38824.3|38847.3|38827.3|38847.3|38827.3|38839.8|38819.8|3
1655963500000|2022-06-23 05:51:40|38847.1|38827.1|38847.1|38827.1|38847.3|38827.3|38847.1|38827.1|0
1655963510000|2022-06-23 05:51:50|38847.3|38827.3|38847.3|38827.3|38849.6|38829.6|38844.8|38824.8|8
1655963520000|2022-06-23 05:52:00|38844.9|38824.9|38852.3|38832.3|38852.3|38832.3|38844.9|38824.9|2
1655963530000|2022-06-23 05:52:10|38852.4|38832.4|38854.8|38834.8|38857.3|38837.3|38852.4|38832.4|4
1655963540000|2022-06-23 05:52:20|38854.9|38834.9|38847.3|38827.3|38854.9|38834.9|38847.3|38827.3|6
1655963550000|2022-06-23 05:52:30|38847.4|38827.4|38852.6|38832.6|38852.6|38832.6|38847.4|38827.4|2
1655963560000|2022-06-23 05:52:40|38852.7|38832.7|38857.7|38837.7|38857.7|38837.7|38852.7|38832.7|1
1655963570000|2022-06-23 05:52:50|38860.2|38840.2|38862.6|38842.6|38862.6|38842.6|38859.9|38839.9|1
1655963580000|2022-06-23 05:53:00|38862.4|38842.4|38862.7|38842.7|38862.7|38842.7|38859.9|38839.9|3
1655963590000|2022-06-23 05:53:10|38865.2|38845.2|38867.3|38847.3|38875.2|38855.2|38865.2|38845.2|5
1655963600000|2022-06-23 05:53:20|38869.6|38849.6|38864.9|38844.9|38869.6|38849.6|38864.9|38844.9|1
1655963610000|2022-06-23 05:53:30|38867.4|38847.4|38872.3|38852.3|38872.3|38852.3|38867.3|38847.3|4
1655963620000|2022-06-23 05:53:40|38874.6|38854.6|38871.8|38851.8|38881.7|38861.7|38871.8|38851.8|4
1655963630000|2022-06-23 05:53:50|38874.3|38854.3|38879.5|38859.5|38879.5|38859.5|38871.7|38851.7|7
1655963640000|2022-06-23 05:54:00|38882|38862|38892|38872|38901.8|38881.8|38882|38862|5
1655963650000|2022-06-23 05:54:10|38891.8|38871.8|38886.7|38866.7|38891.8|38871.8|38881.8|38861.8|4
1655963660000|2022-06-23 05:54:20|38886.8|38866.8|38889.3|38869.3|38889.3|38869.3|38886.7|38866.7|0
1655963670000|2022-06-23 05:54:30|38891.7|38871.7|38901.7|38881.7|38901.8|38881.8|38891.7|38871.7|1
1655963680000|2022-06-23 05:54:40|38904.2|38884.2|38907|38887|38907|38887|38904.2|38884.2|1
1655963690000|2022-06-23 05:54:50|38911.8|38891.8|38899.5|38879.5|38914.3|38894.3|38899.3|38879.3|2
1655963700000|2022-06-23 05:55:00|38901.8|38881.8|38901.7|38881.7|38901.8|38881.8|38896.8|38876.8|0
1655963710000|2022-06-23 05:55:10|38897|38877|38911.8|38891.8|38911.8|38891.8|38896.7|38876.7|5
1655963720000|2022-06-23 05:55:20|38911.7|38891.7|38914.3|38894.3|38914.3|38894.3|38911.7|38891.7|0
1655963730000|2022-06-23 05:55:30|38914.2|38894.2|38924.2|38904.2|38924.2|38904.2|38911.8|38891.8|3
1655963740000|2022-06-23 05:55:40|38924.3|38904.3|38926.5|38906.5|38926.5|38906.5|38921.8|38901.8|0
1655963750000|2022-06-23 05:55:50|38921.8|38901.8|38921.8|38901.8|38926.5|38906.5|38921.8|38901.8|0
1655963760000|2022-06-23 05:56:00|38922|38902|38926.7|38906.7|38926.8|38906.8|38921.8|38901.8|7
1655963770000|2022-06-23 05:56:10|38924.3|38904.3|38924.3|38904.3|38924.3|38904.3|38921.7|38901.7|4
1655963780000|2022-06-23 05:56:20|38924.2|38904.2|38919.2|38899.2|38926.7|38906.7|38919.2|38899.2|2
1655963790000|2022-06-23 05:56:30|38919.3|38899.3|38917.1|38897.1|38921.8|38901.8|38917|38897|0
1655963800000|2022-06-23 05:56:40|38921.8|38901.8|38917.1|38897.1|38921.8|38901.8|38917|38897|0
1655963810000|2022-06-23 05:56:50|38919.5|38899.5|38922|38902|38922|38902|38919.5|38899.5|1
1655963820000|2022-06-23 05:57:00|38924.5|38904.5|38924.6|38904.6|38924.6|38904.6|38924.3|38904.3|0
1655963830000|2022-06-23 05:57:10|38929.6|38909.6|38954.6|38934.6|38954.6|38934.6|38929.6|38909.6|11
1655963840000|2022-06-23 05:57:20|38954.5|38934.5|38952.1|38932.1|38954.5|38934.5|38952.1|38932.1|0
1655963850000|2022-06-23 05:57:30|38952.3|38932.3|38954.6|38934.6|38954.6|38934.6|38952.3|38932.3|1
1655963860000|2022-06-23 05:57:40|38952.3|38932.3|38954.6|38934.6|38954.6|38934.6|38952.3|38932.3|0
1655963870000|2022-06-23 05:57:50|38954.3|38934.3|38959.5|38939.5|38959.5|38939.5|38952|38932|2
1655963880000|2022-06-23 05:58:00|38962|38942|38962.3|38942.3|38962.3|38942.3|38962|38942|5
1655963890000|2022-06-23 05:58:10|38962.1|38942.1|38974.6|38954.6|38974.6|38954.6|38962.1|38942.1|3
1655963900000|2022-06-23 05:58:20|38972.1|38952.1|38964.6|38944.6|38972.1|38952.1|38964.6|38944.6|0
1655963910000|2022-06-23 05:58:30|38964.8|38944.8|38967.3|38947.3|38967.3|38947.3|38964.8|38944.8|1
1655963920000|2022-06-23 05:58:40|38964.8|38944.8|38959.8|38939.8|38964.8|38944.8|38959.8|38939.8|2
1655963930000|2022-06-23 05:58:50|||||||||2
1655963940000|2022-06-23 05:59:00|38959.9|38939.9|38977.4|38957.4|38977.4|38957.4|38959.9|38939.9|7
1655963950000|2022-06-23 05:59:10|38977.6|38957.6|39002.3|38982.3|39002.3|38982.3|38977.6|38957.6|1
1655963960000|2022-06-23 05:59:20|39004.6|38984.6|38997.4|38977.4|39007.1|38987.1|38997.4|38977.4|1
1655963970000|2022-06-23 05:59:30|38999.8|38979.8|38992.3|38972.3|38999.8|38979.8|38992.3|38972.3|9
1655963980000|2022-06-23 05:59:40|38994.6|38974.6|38992|38972|38997.1|38977.1|38992|38972|1
1655963990000|2022-06-23 05:59:50|38989.6|38969.6|38992|38972|38994.5|38974.5|38989.6|38969.6|2
1655964000000|2022-06-23 06:00:00|38992.3|38972.3|38989.6|38969.6|38997|38977|38979.2|38959.2|15
1655964010000|2022-06-23 06:00:10|38989.5|38969.5|38996.8|38976.8|38996.8|38976.8|38989.5|38969.5|1
1655964020000|2022-06-23 06:00:20|38994.5|38974.5|39004.6|38984.6|39004.6|38984.6|38994.5|38974.5|9
1655964030000|2022-06-23 06:00:30|39007|38987|39009.3|38989.3|39014.6|38994.6|39007|38987|2
1655964040000|2022-06-23 06:00:40|39009.2|38989.2|38987.1|38967.1|39009.2|38989.2|38987|38967|8
1655964050000|2022-06-23 06:00:50|38987|38967|38992|38972|38992|38972|38987|38967|0
1655964060000|2022-06-23 06:01:00|38994.3|38974.3|39011.8|38991.8|39014.3|38994.3|38994.3|38974.3|3
1655964070000|2022-06-23 06:01:10|39012|38992|39012|38992|39016.8|38996.8|39011.8|38991.8|2
1655964080000|2022-06-23 06:01:20|39009.2|38989.2|39006.7|38986.7|39009.2|38989.2|39006.7|38986.7|1
1655964090000|2022-06-23 06:01:30|39004.2|38984.2|39012|38992|39012|38992|39001.8|38981.8|3
1655964100000|2022-06-23 06:01:40|39009.5|38989.5|39004.5|38984.5|39009.5|38989.5|39004.5|38984.5|0
1655964110000|2022-06-23 06:01:50|39004.3|38984.3|38982|38962|39004.3|38984.3|38982|38962|10
1655964120000|2022-06-23 06:02:00|38984.5|38964.5|39004.5|38984.5|39004.5|38984.5|38984.5|38964.5|3
1655964130000|2022-06-23 06:02:10|39004.3|38984.3|38989.2|38969.2|39004.3|38984.3|38989.2|38969.2|2
1655964140000|2022-06-23 06:02:20|38986.8|38966.8|38984.3|38964.3|38987|38967|38982|38962|8
1655964150000|2022-06-23 06:02:30|38984.5|38964.5|38986.8|38966.8|38989.3|38969.3|38984.5|38964.5|1
1655964160000|2022-06-23 06:02:40|38987|38967|38986.8|38966.8|38987|38967|38986.8|38966.8|1
1655964170000|2022-06-23 06:02:50|38987|38967|38987|38967|38987|38967|38986.8|38966.8|0
1655964180000|2022-06-23 06:03:00|38986.8|38966.8|38986.8|38966.8|38986.8|38966.8|38986.8|38966.8|0
1655964190000|2022-06-23 06:03:10|||||||||1
1655964200000|2022-06-23 06:03:20|38987|38967|38996.8|38976.8|38996.8|38976.8|38987|38967|7
1655964210000|2022-06-23 06:03:30|38999.2|38979.2|38996.8|38976.8|38999.2|38979.2|38996.8|38976.8|1
1655964220000|2022-06-23 06:03:40|38994.5|38974.5|38992|38972|38994.5|38974.5|38992|38972|0
1655964230000|2022-06-23 06:03:50|38987|38967|38987|38967|38987|38967|38984.5|38964.5|4
1655964240000|2022-06-23 06:04:00|38984.3|38964.3|38987|38967|38987.1|38967.1|38984.3|38964.3|2
1655964250000|2022-06-23 06:04:10|38984.2|38964.2|38981.7|38961.7|38984.3|38964.3|38981.7|38961.7|14
1655964260000|2022-06-23 06:04:20|38981.8|38961.8|38984.2|38964.2|38984.3|38964.3|38981.7|38961.7|1
1655964270000|2022-06-23 06:04:30|38981.7|38961.7|38964.5|38944.5|38981.7|38961.7|38964.5|38944.5|3
1655964280000|2022-06-23 06:04:40|38966.8|38946.8|38966.8|38946.8|38969.5|38949.5|38966.8|38946.8|0
1655964290000|2022-06-23 06:04:50|38967|38947|38969.5|38949.5|38969.5|38949.5|38967|38947|0
1655964300000|2022-06-23 06:05:00|38967|38947|38964.3|38944.3|38967|38947|38964.3|38944.3|1
1655964310000|2022-06-23 06:05:10|38959.6|38939.6|38954.6|38934.6|38959.6|38939.6|38951.8|38931.8|3
1655964320000|2022-06-23 06:05:20|38957.3|38937.3|38969.5|38949.5|38972|38952|38957.3|38937.3|3
1655964330000|2022-06-23 06:05:30|38969.6|38949.6|38962.1|38942.1|38972|38952|38962|38942|1
1655964340000|2022-06-23 06:05:40|38964.5|38944.5|38967|38947|38967|38947|38962|38942|0
1655964350000|2022-06-23 06:05:50|38967.1|38947.1|38971.8|38951.8|38974.3|38954.3|38967|38947|5
1655964360000|2022-06-23 06:06:00|38972.1|38952.1|38984.5|38964.5|38987.3|38967.3|38972.1|38952.1|10
1655964370000|2022-06-23 06:06:10|38982|38962|38964.5|38944.5|38982|38962|38962|38942|14
1655964380000|2022-06-23 06:06:20|38966.7|38946.7|38969.8|38949.8|38969.8|38949.8|38962|38942|0
1655964390000|2022-06-23 06:06:30|38974.5|38954.5|38981.8|38961.8|38981.8|38961.8|38974.5|38954.5|4
1655964400000|2022-06-23 06:06:40|38982|38962|38979.5|38959.5|38984.3|38964.3|38979.5|38959.5|6
1655964410000|2022-06-23 06:06:50|38981.8|38961.8|38981.8|38961.8|38981.8|38961.8|38981.8|38961.8|1
1655964420000|2022-06-23 06:07:00|38982|38962|38984.6|38964.6|38984.8|38964.8|38981.8|38961.8|2
1655964430000|2022-06-23 06:07:10|38987|38967|38984.2|38964.2|38987|38967|38984.2|38964.2|3
1655964440000|2022-06-23 06:07:20|38984.3|38964.3|38977|38957|38984.3|38964.3|38977|38957|5
1655964450000|2022-06-23 06:07:30|38976.8|38956.8|38967|38947|38976.8|38956.8|38967|38947|4
1655964460000|2022-06-23 06:07:40|38967.1|38947.1|38969.5|38949.5|38969.5|38949.5|38967.1|38947.1|1
1655964470000|2022-06-23 06:07:50|38971.8|38951.8|38969.3|38949.3|38972|38952|38969.3|38949.3|2
1655964480000|2022-06-23 06:08:00|38969.5|38949.5|38977.3|38957.3|38977.3|38957.3|38969.3|38949.3|7
1655964490000|2022-06-23 06:08:10|38979.6|38959.6|38979.6|38959.6|38979.8|38959.8|38977.1|38957.1|5
1655964500000|2022-06-23 06:08:20|38982|38962|38979.3|38959.3|38982|38962|38979.3|38959.3|0
1655964510000|2022-06-23 06:08:30|38977|38957|38987.1|38967.1|38987.1|38967.1|38977|38957|2
1655964520000|2022-06-23 06:08:40|38989.5|38969.5|38992|38972|38994.6|38974.6|38989.5|38969.5|0
1655964530000|2022-06-23 06:08:50|38994.5|38974.5|38992|38972|38994.5|38974.5|38992|38972|0
1655964540000|2022-06-23 06:09:00|38989.6|38969.6|38989.6|38969.6|38989.6|38969.6|38989.5|38969.5|3
1655964550000|2022-06-23 06:09:10|38992|38972|38992|38972|38992|38972|38989.6|38969.6|0
1655964560000|2022-06-23 06:09:20|38994.5|38974.5|38999.3|38979.3|39002.3|38982.3|38994.5|38974.5|4
1655964570000|2022-06-23 06:09:30|38996.8|38976.8|38996.8|38976.8|38996.8|38976.8|38992.1|38972.1|0
1655964580000|2022-06-23 06:09:40|38992.1|38972.1|39002|38982|39002.1|38982.1|38992|38972|4
1655964590000|2022-06-23 06:09:50|39002.1|38982.1|39007|38987|39007|38987|39002|38982|1
1655964600000|2022-06-23 06:10:00|39009.3|38989.3|39016.8|38996.8|39024.5|39004.5|39009.3|38989.3|14
1655964610000|2022-06-23 06:10:10|39016.7|38996.7|39017|38997|39017|38997|39012|38992|4
1655964620000|2022-06-23 06:10:20|39017.3|38997.3|39024.5|39004.5|39024.5|39004.5|39017.1|38997.1|3
1655964630000|2022-06-23 06:10:30|39024.3|39004.3|39024.3|39004.3|39024.3|39004.3|39019.5|38999.5|10
1655964640000|2022-06-23 06:10:40|39024.5|39004.5|39024.3|39004.3|39024.5|39004.5|39022|39002|1
1655964650000|2022-06-23 06:10:50|39024.5|39004.5|39039.5|39019.5|39041.8|39021.8|39024.5|39004.5|14
1655964660000|2022-06-23 06:11:00|39039.3|39019.3|39059.3|39039.3|39059.3|39039.3|39039.3|39019.3|9
1655964670000|2022-06-23 06:11:10|39061.7|39041.7|39059.3|39039.3|39061.7|39041.7|39056.5|39036.5|9
1655964680000|2022-06-23 06:11:20|39061.8|39041.8|39082|39062|39082|39062|39061.8|39041.8|9
1655964690000|2022-06-23 06:11:30|39084.5|39064.5|39101.7|39081.7|39109.3|39089.3|39084.5|39064.5|21
1655964700000|2022-06-23 06:11:40|39099.3|39079.3|39089.5|39069.5|39099.3|39079.3|39086.8|39066.8|5
1655964710000|2022-06-23 06:11:50|39089.3|39069.3|39096.8|39076.8|39099.2|39079.2|39087|39067|8
1655964720000|2022-06-23 06:12:00|39096.5|39076.5|39086.7|39066.7|39099.2|39079.2|39084.2|39064.2|8
1655964730000|2022-06-23 06:12:10|39084.2|39064.2|39084|39064|39086.5|39066.5|39084|39064|8
1655964740000|2022-06-23 06:12:20|39083.9|39063.9|39094|39074|39094.2|39074.2|39079.2|39059.2|12
1655964750000|2022-06-23 06:12:30|39089|39069|39081.5|39061.5|39089|39069|39079.2|39059.2|2
1655964760000|2022-06-23 06:12:40|39079.2|39059.2|39076.5|39056.5|39079.2|39059.2|39076.5|39056.5|3
1655964770000|2022-06-23 06:12:50|39074.2|39054.2|39081.5|39061.5|39081.5|39061.5|39071.8|39051.8|2
1655964780000|2022-06-23 06:13:00|39081.4|39061.4|39084.2|39064.2|39084.2|39064.2|39076.7|39056.7|10
1655964790000|2022-06-23 06:13:10|39084|39064|39099|39079|39104.2|39084.2|39084|39064|9
1655964800000|2022-06-23 06:13:20|39096.5|39076.5|39093.9|39073.9|39099|39079|39093.9|39073.9|4
1655964810000|2022-06-23 06:13:30|39091.5|39071.5|39086.5|39066.5|39096.7|39076.7|39086.5|39066.5|4
1655964820000|2022-06-23 06:13:40|39084.2|39064.2|39111.2|39091.2|39111.4|39091.4|39084.2|39064.2|16
1655964830000|2022-06-23 06:13:50|39111.4|39091.4|39128.7|39108.7|39138.7|39118.7|39111.2|39091.2|10
1655964840000|2022-06-23 06:14:00|39126.4|39106.4|39118.7|39098.7|39126.4|39106.4|39118.7|39098.7|4
1655964850000|2022-06-23 06:14:10|39118.6|39098.6|39103.9|39083.9|39118.6|39098.6|39103.9|39083.9|10
1655964860000|2022-06-23 06:14:20|39103.7|39083.7|39103.7|39083.7|39103.7|39083.7|39101.2|39081.2|1
1655964870000|2022-06-23 06:14:30|39101.2|39081.2|39101.2|39081.2|39103.7|39083.7|39101.2|39081.2|0
1655964880000|2022-06-23 06:14:40|39101.1|39081.1|39093.7|39073.7|39101.1|39081.1|39091.2|39071.2|8
1655964890000|2022-06-23 06:14:50|39091.2|39071.2|39081.5|39061.5|39093.7|39073.7|39081.2|39061.2|3
1655964900000|2022-06-23 06:15:00|39081.4|39061.4|39084|39064|39084|39064|39081.4|39061.4|4
1655964910000|2022-06-23 06:15:10|39084.2|39064.2|39089.2|39069.2|39089.3|39069.3|39081.5|39061.5|11
1655964920000|2022-06-23 06:15:20|39089.3|39069.3|39086.7|39066.7|39089.3|39069.3|39084|39064|5
1655964930000|2022-06-23 06:15:30|39084.3|39064.3|39079.2|39059.2|39084.3|39064.3|39079.2|39059.2|1
1655964940000|2022-06-23 06:15:40|39079.3|39059.3|39086.8|39066.8|39086.8|39066.8|39079.2|39059.2|7
1655964950000|2022-06-23 06:15:50|39086.7|39066.7|39091.5|39071.5|39091.7|39071.7|39086.7|39066.7|0
1655964960000|2022-06-23 06:16:00|39089|39069|39086.5|39066.5|39089|39069|39081.7|39061.7|2
1655964970000|2022-06-23 06:16:10|39084.2|39064.2|39079.3|39059.3|39086.7|39066.7|39079.3|39059.3|5
1655964980000|2022-06-23 06:16:20|||||||||1
1655964990000|2022-06-23 06:16:30|39076.8|39056.8|39069.5|39049.5|39076.8|39056.8|39069.5|39049.5|4
1655965000000|2022-06-23 06:16:40|39069.3|39049.3|39067|39047|39069.3|39049.3|39067|39047|3
1655965010000|2022-06-23 06:16:50|39062|39042|39059.6|39039.6|39062|39042|39059.6|39039.6|1
1655965020000|2022-06-23 06:17:00|39056.8|39036.8|39054.8|39034.8|39056.8|39036.8|39054.5|39034.5|2
1655965030000|2022-06-23 06:17:10|39054.6|39034.6|39044.6|39024.6|39054.6|39034.6|39044.5|39024.5|3
1655965040000|2022-06-23 06:17:20|39047.1|39027.1|39049.6|39029.6|39049.6|39029.6|39047.1|39027.1|1
1655965050000|2022-06-23 06:17:30|39049.5|39029.5|39044.5|39024.5|39049.6|39029.6|39044.5|39024.5|0
1655965060000|2022-06-23 06:17:40|39037|39017|39044.5|39024.5|39049.3|39029.3|39034.3|39014.3|11
1655965070000|2022-06-23 06:17:50|39042.1|39022.1|39044.6|39024.6|39044.6|39024.6|39042|39022|1
1655965080000|2022-06-23 06:18:00|39042.1|39022.1|39047.3|39027.3|39047.3|39027.3|39042.1|39022.1|11
1655965090000|2022-06-23 06:18:10|39044.9|39024.9|39044.6|39024.6|39047.3|39027.3|39044.6|39024.6|0
1655965100000|2022-06-23 06:18:20|39042.3|39022.3|39042.3|39022.3|39042.3|39022.3|39039.8|39019.8|4
1655965110000|2022-06-23 06:18:30|39042|39022|39035.1|39015.1|39042.3|39022.3|39035.1|39015.1|4
1655965120000|2022-06-23 06:18:40|39034.9|39014.9|39030.1|39010.1|39034.9|39014.9|39030.1|39010.1|1
1655965130000|2022-06-23 06:18:50|39030.2|39010.2|39034.9|39014.9|39034.9|39014.9|39030.1|39010.1|4
1655965140000|2022-06-23 06:19:00|39034.8|39014.8|39024.6|39004.6|39034.8|39014.8|39019.8|38999.8|7
1655965150000|2022-06-23 06:19:10|39024.8|39004.8|39029.9|39009.9|39030.1|39010.1|39024.8|39004.8|5
1655965160000|2022-06-23 06:19:20|39027.3|39007.3|39022.4|39002.4|39027.3|39007.3|39022.4|39002.4|4
1655965170000|2022-06-23 06:19:30|39024.9|39004.9|39027.3|39007.3|39027.3|39007.3|39022.4|39002.4|1
1655965180000|2022-06-23 06:19:40|39029.6|39009.6|39032.4|39012.4|39032.4|39012.4|39027.4|39007.4|1
1655965190000|2022-06-23 06:19:50|39032.6|39012.6|39034.9|39014.9|39034.9|39014.9|39032.6|39012.6|0
1655965200000|2022-06-23 06:20:00|39034.8|39014.8|39027.3|39007.3|39034.9|39014.9|39027.3|39007.3|1
1655965210000|2022-06-23 06:20:10|39027.4|39007.4|39027.4|39007.4|39027.4|39007.4|39027.4|39007.4|0
1655965220000|2022-06-23 06:20:20|39024.9|39004.9|39014.9|38994.9|39024.9|39004.9|39014.9|38994.9|5
1655965230000|2022-06-23 06:20:30|39017.3|38997.3|39019.8|38999.8|39019.9|38999.9|39017.3|38997.3|1
1655965240000|2022-06-23 06:20:40|39017.4|38997.4|39012.3|38992.3|39017.4|38997.4|39012.3|38992.3|2
1655965250000|2022-06-23 06:20:50|39009.9|38989.9|39002.3|38982.3|39012.3|38992.3|38999.6|38979.6|8
1655965260000|2022-06-23 06:21:00|39002.1|38982.1|38994.9|38974.9|39002.1|38982.1|38994.9|38974.9|5
1655965270000|2022-06-23 06:21:10|38992.4|38972.4|38999.9|38979.9|38999.9|38979.9|38992.4|38972.4|2
1655965280000|2022-06-23 06:21:20|39002.3|38982.3|39007.3|38987.3|39007.3|38987.3|39002.3|38982.3|2
1655965290000|2022-06-23 06:21:30|39007.1|38987.1|39007.4|38987.4|39007.4|38987.4|39002.4|38982.4|0
1655965300000|2022-06-23 06:21:40|39005.1|38985.1|39005.1|38985.1|39005.1|38985.1|39005.1|38985.1|0
1655965310000|2022-06-23 06:21:50|39007.4|38987.4|38992.6|38972.6|39007.4|38987.4|38992.6|38972.6|8
1655965320000|2022-06-23 06:22:00|38992.4|38972.4|38985.2|38965.2|38992.6|38972.6|38985.1|38965.1|1
1655965330000|2022-06-23 06:22:10|38987.6|38967.6|38992.6|38972.6|38992.7|38972.7|38987.6|38967.6|2
1655965340000|2022-06-23 06:22:20|38992.7|38972.7|38992.7|38972.7|38992.7|38972.7|38992.7|38972.7|0
1655965350000|2022-06-23 06:22:30|38997.4|38977.4|38992.7|38972.7|38997.6|38977.6|38992.7|38972.7|1
1655965360000|2022-06-23 06:22:40|38992.6|38972.6|38992.4|38972.4|38997.4|38977.4|38992.4|38972.4|0
1655965370000|2022-06-23 06:22:50|38990.2|38970.2|38992.6|38972.6|38995.1|38975.1|38990.2|38970.2|1
1655965380000|2022-06-23 06:23:00|38990.1|38970.1|38990.1|38970.1|38990.1|38970.1|38990.1|38970.1|0
1655965390000|2022-06-23 06:23:10|38992.6|38972.6|38994.9|38974.9|38994.9|38974.9|38992.6|38972.6|1
1655965400000|2022-06-23 06:23:20|38994.8|38974.8|38997.6|38977.6|38997.6|38977.6|38992.6|38972.6|1
1655965410000|2022-06-23 06:23:30|38997.7|38977.7|39002.6|38982.6|39002.6|38982.6|38997.6|38977.6|1
1655965420000|2022-06-23 06:23:40|39002.4|38982.4|39002.4|38982.4|39004.9|38984.9|39002.4|38982.4|0
1655965430000|2022-06-23 06:23:50|39004.9|38984.9|39004.9|38984.9|39004.9|38984.9|39002.4|38982.4|0
1655965440000|2022-06-23 06:24:00|39004.8|38984.8|39000.1|38980.1|39004.8|38984.8|38999.9|38979.9|2
1655965450000|2022-06-23 06:24:10|39002.4|38982.4|39000.2|38980.2|39002.4|38982.4|38997.6|38977.6|2
1655965460000|2022-06-23 06:24:20|39002.6|38982.6|39007.7|38987.7|39007.7|38987.7|39002.6|38982.6|3
1655965470000|2022-06-23 06:24:30|39005.4|38985.4|39005.2|38985.2|39005.4|38985.4|39005.2|38985.2|0
1655965480000|2022-06-23 06:24:40|39002.7|38982.7|38987.9|38967.9|39002.7|38982.7|38982.9|38962.9|11
1655965490000|2022-06-23 06:24:50|38990.2|38970.2|38990.2|38970.2|38990.2|38970.2|38990.2|38970.2|0
1655965500000|2022-06-23 06:25:00|38990.4|38970.4|38989.9|38969.9|38995.2|38975.2|38989.9|38969.9|6
1655965510000|2022-06-23 06:25:10|38994.8|38974.8|38994.9|38974.9|38994.9|38974.9|38994.8|38974.8|1
1655965520000|2022-06-23 06:25:20|38989.9|38969.9|38999.9|38979.9|38999.9|38979.9|38989.9|38969.9|1
1655965530000|2022-06-23 06:25:30|39000.1|38980.1|39002.6|38982.6|39002.6|38982.6|38999.9|38979.9|0
1655965540000|2022-06-23 06:25:40|39005.1|38985.1|39004.9|38984.9|39005.1|38985.1|39002.4|38982.4|0
1655965560000|2022-06-23 06:26:00|39004.8|38984.8|38997.3|38977.3|39004.8|38984.8|38997.3|38977.3|2
1655965570000|2022-06-23 06:26:10|38994.8|38974.8|38997.3|38977.3|38997.3|38977.3|38992.3|38972.3|7
1655965580000|2022-06-23 06:26:20|38994.9|38974.9|39000.2|38980.2|39000.4|38980.4|38994.9|38974.9|1
1655965590000|2022-06-23 06:26:30|39002.9|38982.9|39000.4|38980.4|39002.9|38982.9|39000.2|38980.2|0
1655965600000|2022-06-23 06:26:40|39002.7|38982.7|39000.2|38980.2|39002.7|38982.7|39000.2|38980.2|0
1655965610000|2022-06-23 06:26:50|38997.9|38977.9|39000.5|38980.5|39000.5|38980.5|38997.9|38977.9|1
1655965620000|2022-06-23 06:27:00|39000.4|38980.4|39000.4|38980.4|39000.4|38980.4|38995.5|38975.5|2
1655965630000|2022-06-23 06:27:10|39000.2|38980.2|39000.2|38980.2|39000.2|38980.2|39000.2|38980.2|0
1655965640000|2022-06-23 06:27:20|38997.9|38977.9|38997.9|38977.9|38997.9|38977.9|38995.4|38975.4|3
1655965650000|2022-06-23 06:27:30|39000.2|38980.2|39008|38988|39008|38988|39000.2|38980.2|6
1655965660000|2022-06-23 06:27:40|39007.9|38987.9|39015.5|38995.5|39015.5|38995.5|39005.5|38985.5|0
1655965670000|2022-06-23 06:27:50|39015.7|38995.7|39018.2|38998.2|39018.2|38998.2|39015.5|38995.5|1
1655965680000|2022-06-23 06:28:00|39018|38998|39018.2|38998.2|39018.2|38998.2|39015.5|38995.5|3
1655965690000|2022-06-23 06:28:10|39015.5|38995.5|39015.7|38995.7|39015.7|38995.7|39015.5|38995.5|1
1655965700000|2022-06-23 06:28:20|39015.4|38995.4|39020.2|39000.2|39020.2|39000.2|39015.4|38995.4|0
1655965710000|2022-06-23 06:28:30|39017.9|38997.9|39005.4|38985.4|39017.9|38997.9|39005.4|38985.4|1
1655965720000|2022-06-23 06:28:40|39002.7|38982.7|39000.4|38980.4|39002.7|38982.7|39000.4|38980.4|3
1655965730000|2022-06-23 06:28:50|39002.7|38982.7|39002.9|38982.9|39005.5|38985.5|39002.7|38982.7|0
1655965740000|2022-06-23 06:29:00|39000.4|38980.4|39000.4|38980.4|39000.4|38980.4|39000.4|38980.4|0
1655965750000|2022-06-23 06:29:10|38997.9|38977.9|38997.9|38977.9|38997.9|38977.9|38992.9|38972.9|3
1655965760000|2022-06-23 06:29:20|39000.2|38980.2|39000.2|38980.2|39004.9|38984.9|38999.9|38979.9|1
1655965770000|2022-06-23 06:29:30|38997.9|38977.9|38992.9|38972.9|38997.9|38977.9|38992.9|38972.9|0
1655965780000|2022-06-23 06:29:40|38995.2|38975.2|38982.9|38962.9|38995.2|38975.2|38982.9|38962.9|4
1655965790000|2022-06-23 06:29:50|38982.7|38962.7|38972.7|38952.7|38982.7|38962.7|38972.7|38952.7|2
1655965800000|2022-06-23 06:30:00|38972.6|38952.6|38965.2|38945.2|38972.6|38952.6|38955.1|38935.1|16
1655965810000|2022-06-23 06:30:10|38967.6|38947.6|38970.2|38950.2|38970.2|38950.2|38967.6|38947.6|1
1655965820000|2022-06-23 06:30:20|38972.6|38952.6|38972.4|38952.4|38975.2|38955.2|38972.4|38952.4|3
1655965830000|2022-06-23 06:30:30|38972.5|38952.5|38972.7|38952.7|38972.7|38952.7|38972.5|38952.5|0
1655965840000|2022-06-23 06:30:40|38975.1|38955.1|38987.6|38967.6|38992.5|38972.5|38975.1|38955.1|8
1655965860000|2022-06-23 06:31:00|38987.3|38967.3|38977.6|38957.6|38987.3|38967.3|38977.3|38957.3|3
1655965870000|2022-06-23 06:31:10|38977.7|38957.7|38987.3|38967.3|38987.3|38967.3|38977.7|38957.7|1
1655965880000|2022-06-23 06:31:20|38992.5|38972.5|38987.7|38967.7|38992.5|38972.5|38987.6|38967.6|7
1655965890000|2022-06-23 06:31:30|38992.5|38972.5|38997.7|38977.7|38997.9|38977.9|38992.5|38972.5|0
1655965900000|2022-06-23 06:31:40|38997.6|38977.6|39000.1|38980.1|39000.1|38980.1|38997.6|38977.6|1
1655965910000|2022-06-23 06:31:50|39000.2|38980.2|39005.1|38985.1|39007.5|38987.5|39000.2|38980.2|0
1655965920000|2022-06-23 06:32:00|39005.2|38985.2|38997.6|38977.6|39007.6|38987.6|38997.6|38977.6|1
1655965930000|2022-06-23 06:32:10|38997.5|38977.5|38995.2|38975.2|38997.5|38977.5|38992.6|38972.6|1
1655965940000|2022-06-23 06:32:20|38992.9|38972.9|38992.7|38972.7|38992.9|38972.9|38992.7|38972.7|1
1655965950000|2022-06-23 06:32:30|38992.6|38972.6|38987.9|38967.9|38992.6|38972.6|38987.9|38967.9|6
1655965960000|2022-06-23 06:32:40|38987.7|38967.7|38985.2|38965.2|38987.7|38967.7|38983|38963|4
1655965970000|2022-06-23 06:32:50|38982.9|38962.9|38982.9|38962.9|38985.4|38965.4|38982.7|38962.7|3
1655965980000|2022-06-23 06:33:00|38980.5|38960.5|38990.8|38970.8|38990.8|38970.8|38980.5|38960.5|1
1655965990000|2022-06-23 06:33:10|38990.7|38970.7|38993|38973|38993.2|38973.2|38990.5|38970.5|2
1655966000000|2022-06-23 06:33:20|38990.7|38970.7|38995.7|38975.7|38995.7|38975.7|38988.2|38968.2|2
1655966010000|2022-06-23 06:33:30|38998|38978|38995.8|38975.8|38998|38978|38993.2|38973.2|1
1655966020000|2022-06-23 06:33:40|38998.2|38978.2|38998.2|38978.2|38998.2|38978.2|38998.2|38978.2|0
1655966030000|2022-06-23 06:33:50|38995.8|38975.8|39000.7|38980.7|39000.7|38980.7|38995.7|38975.7|1
1655966040000|2022-06-23 06:34:00|39005.8|38985.8|39013.2|38993.2|39020.7|39000.7|39005.8|38985.8|6
1655966050000|2022-06-23 06:34:10|39013|38993|39013.2|38993.2|39015.7|38995.7|39008.2|38988.2|14
1655966060000|2022-06-23 06:34:20|39015.5|38995.5|39020.7|39000.7|39023.2|39003.2|39015.5|38995.5|1
1655966070000|2022-06-23 06:34:30|39023.2|39003.2|39028.3|39008.3|39028.3|39008.3|39023.2|39003.2|2
1655966080000|2022-06-23 06:34:40|39033|39013|39033|39013|39033.2|39013.2|39033|39013|1
1655966090000|2022-06-23 06:34:50|39032.9|39012.9|39030.5|39010.5|39035.4|39015.4|39030.4|39010.4|1
1655966100000|2022-06-23 06:35:00|39032.9|39012.9|39032.9|39012.9|39035.5|39015.5|39030.4|39010.4|5
1655966110000|2022-06-23 06:35:10|39030.5|39010.5|39025.7|39005.7|39030.7|39010.7|39023.2|39003.2|3
1655966120000|2022-06-23 06:35:20|39028.2|39008.2|39042.9|39022.9|39042.9|39022.9|39025.5|39005.5|2
1655966130000|2022-06-23 06:35:30|39043|39023|39047.9|39027.9|39047.9|39027.9|39042.9|39022.9|2
1655966140000|2022-06-23 06:35:40|39048|39028|39050.7|39030.7|39050.7|39030.7|39047.9|39027.9|2
1655966150000|2022-06-23 06:35:50|39050.8|39030.8|39057.9|39037.9|39057.9|39037.9|39050.7|39030.7|2
1655966160000|2022-06-23 06:36:00|39057.8|39037.8|39047.9|39027.9|39058.2|39038.2|39045.3|39025.3|11
1655966170000|2022-06-23 06:36:10|39048|39028|39057.9|39037.9|39058|39038|39047.9|39027.9|4
1655966180000|2022-06-23 06:36:20|39055.5|39035.5|39057.9|39037.9|39058|39038|39055.5|39035.5|1
1655966190000|2022-06-23 06:36:30|39058|39038|39060.7|39040.7|39060.7|39040.7|39058|39038|4
1655966200000|2022-06-23 06:36:40|39063|39043|39063.1|39043.1|39063.1|39043.1|39063|39043|1
1655966210000|2022-06-23 06:36:50|39060.7|39040.7|39060.7|39040.7|39060.7|39040.7|39060.7|39040.7|1
1655966220000|2022-06-23 06:37:00|39063.2|39043.2|39060.4|39040.4|39063.2|39043.2|39060.4|39040.4|14
1655966230000|2022-06-23 06:37:10|39058.1|39038.1|39055.8|39035.8|39060.7|39040.7|39055.7|39035.7|3
1655966240000|2022-06-23 06:37:20|39058.2|39038.2|39060.6|39040.6|39060.7|39040.7|39055.8|39035.8|0
1655966250000|2022-06-23 06:37:30|39060.7|39040.7|39058.2|39038.2|39060.7|39040.7|39055.7|39035.7|2
1655966260000|2022-06-23 06:37:40|39058.1|39038.1|39055.6|39035.6|39060.3|39040.3|39055.4|39035.4|4
1655966270000|2022-06-23 06:37:50|39058.2|39038.2|39060.4|39040.4|39060.6|39040.6|39058.2|39038.2|2
1655966280000|2022-06-23 06:38:00|39057.8|39037.8|39037.8|39017.8|39057.8|39037.8|39035.3|39015.3|5
1655966290000|2022-06-23 06:38:10|39037.6|39017.6|39042.9|39022.9|39042.9|39022.9|39035.3|39015.3|2
1655966300000|2022-06-23 06:38:20|39042.8|39022.8|39045.4|39025.4|39045.4|39025.4|39042.8|39022.8|0
1655966310000|2022-06-23 06:38:30|39045.6|39025.6|39047.9|39027.9|39048.1|39028.1|39045.6|39025.6|0
1655966320000|2022-06-23 06:38:40|39047.8|39027.8|39047.8|39027.8|39047.8|39027.8|39047.8|39027.8|0
1655966330000|2022-06-23 06:38:50|39047.6|39027.6|39047.8|39027.8|39047.8|39027.8|39047.6|39027.6|1
1655966340000|2022-06-23 06:39:00|39047.6|39027.6|39040.3|39020.3|39047.8|39027.8|39040.3|39020.3|3
1655966350000|2022-06-23 06:39:10|39042.8|39022.8|39042.9|39022.9|39043.1|39023.1|39042.8|39022.8|5
1655966360000|2022-06-23 06:39:20|39042.8|39022.8|39035.1|39015.1|39042.8|39022.8|39035.1|39015.1|1
1655966370000|2022-06-23 06:39:30|39035|39015|39035.3|39015.3|39035.3|39015.3|39032.8|39012.8|0
1655966380000|2022-06-23 06:39:40|39035.1|39015.1|39032.8|39012.8|39035.3|39015.3|39032.8|39012.8|0
1655966390000|2022-06-23 06:39:50|39035.1|39015.1|39035.1|39015.1|39035.3|39015.3|39032.8|39012.8|1
1655966400000|2022-06-23 06:40:00|39037.6|39017.6|39030|39010|39037.6|39017.6|39029.7|39009.7|0
1655966410000|2022-06-23 06:40:10|39029.8|39009.8|39030.1|39010.1|39030.1|39010.1|39027.3|39007.3|7
1655966420000|2022-06-23 06:40:20|39030|39010|39029.8|39009.8|39030.1|39010.1|39029.8|39009.8|2
1655966430000|2022-06-23 06:40:30|39030|39010|39039.7|39019.7|39039.7|39019.7|39030|39010|1
1655966440000|2022-06-23 06:40:40|39039.8|39019.8|39044.7|39024.7|39044.7|39024.7|39039.7|39019.7|1
1655966450000|2022-06-23 06:40:50|39044.8|39024.8|39042.3|39022.3|39045|39025|39042.3|39022.3|3
1655966460000|2022-06-23 06:41:00|39042.2|39022.2|39039.8|39019.8|39042.2|39022.2|39039.7|39019.7|2
1655966470000|2022-06-23 06:41:10|39039.7|39019.7|39034.5|39014.5|39039.7|39019.7|39034.5|39014.5|8
1655966480000|2022-06-23 06:41:20|39034.7|39014.7|39034.5|39014.5|39034.7|39014.7|39034.4|39014.4|0
1655966490000|2022-06-23 06:41:30|39034.7|39014.7|39047.2|39027.2|39047.3|39027.3|39032.3|39012.3|2
1655966500000|2022-06-23 06:41:40|39044.8|39024.8|39044.7|39024.7|39047.3|39027.3|39044.7|39024.7|2
1655966510000|2022-06-23 06:41:50|39045|39025|39039.7|39019.7|39047.3|39027.3|39039.7|39019.7|4
1655966520000|2022-06-23 06:42:00|39039.4|39019.4|39032.8|39012.8|39039.4|39019.4|39029.7|39009.7|3
1655966530000|2022-06-23 06:42:10|39039.8|39019.8|39045.1|39025.1|39045.1|39025.1|39039.8|39019.8|5
1655966540000|2022-06-23 06:42:20|39044.8|39024.8|39037.3|39017.3|39045|39025|39037|39017|5
1655966550000|2022-06-23 06:42:30|39037.5|39017.5|39047.3|39027.3|39047.3|39027.3|39037.5|39017.5|2
1655966560000|2022-06-23 06:42:40|39047.5|39027.5|39057.2|39037.2|39057.2|39037.2|39047.5|39027.5|3
1655966570000|2022-06-23 06:42:50|39057.3|39037.3|39060|39040|39062.3|39042.3|39057.3|39037.3|4
1655966580000|2022-06-23 06:43:00|39057.6|39037.6|39054.8|39034.8|39057.6|39037.6|39052.5|39032.5|0
1655966590000|2022-06-23 06:43:10|39052.5|39032.5|39047.5|39027.5|39055|39035|39047.5|39027.5|1
1655966600000|2022-06-23 06:43:20|39049.8|39029.8|39047.3|39027.3|39049.8|39029.8|39047.3|39027.3|0
1655966610000|2022-06-23 06:43:30|39049.8|39029.8|39049.7|39029.7|39049.8|39029.8|39047.3|39027.3|0
1655966620000|2022-06-23 06:43:40|39047.6|39027.6|39079.7|39059.7|39079.7|39059.7|39047.6|39027.6|7
1655966630000|2022-06-23 06:43:50|39082|39062|39089.8|39069.8|39089.8|39069.8|39079.5|39059.5|7
1655966640000|2022-06-23 06:44:00|39099.7|39079.7|39089.7|39069.7|39102|39082|39089.7|39069.7|9
1655966650000|2022-06-23 06:44:10|39089.5|39069.5|39087.2|39067.2|39089.5|39069.5|39087|39067|0
1655966660000|2022-06-23 06:44:20|39084.7|39064.7|39087.2|39067.2|39087.3|39067.3|39084.7|39064.7|4
1655966670000|2022-06-23 06:44:30|39085|39065|39097.2|39077.2|39097.2|39077.2|39077.2|39057.2|18
1655966680000|2022-06-23 06:44:40|39094.8|39074.8|39099.4|39079.4|39099.4|39079.4|39087.3|39067.3|9
1655966690000|2022-06-23 06:44:50|39097|39077|39094.5|39074.5|39097.2|39077.2|39094.5|39074.5|0
1655966700000|2022-06-23 06:45:00|39094.2|39074.2|39084.5|39064.5|39094.2|39074.2|39084.5|39064.5|1
1655966710000|2022-06-23 06:45:10|39084.4|39064.4|39084.4|39064.4|39084.5|39064.5|39082|39062|0
1655966720000|2022-06-23 06:45:20|39084.5|39064.5|39082|39062|39084.5|39064.5|39081.9|39061.9|3
1655966730000|2022-06-23 06:45:30|39082.2|39062.2|39084.8|39064.8|39084.8|39064.8|39082.2|39062.2|3
1655966740000|2022-06-23 06:45:40|39084.5|39064.5|39087|39067|39087|39067|39084.5|39064.5|4
1655966750000|2022-06-23 06:45:50|39089.4|39069.4|39094.4|39074.4|39094.4|39074.4|39089.4|39069.4|1
1655966760000|2022-06-23 06:46:00|39092|39072|39092|39072|39092|39072|39092|39072|0
1655966770000|2022-06-23 06:46:10|39094.4|39074.4|39094.4|39074.4|39094.4|39074.4|39094.4|39074.4|0
1655966780000|2022-06-23 06:46:20|39097|39077|39097|39077|39099.7|39079.7|39097|39077|1
1655966790000|2022-06-23 06:46:30|39094.7|39074.7|39094.7|39074.7|39094.7|39074.7|39094.7|39074.7|1
1655966800000|2022-06-23 06:46:40|39097|39077|39092|39072|39097|39077|39092|39072|2
1655966810000|2022-06-23 06:46:50|39094.4|39074.4|39072.3|39052.3|39094.4|39074.4|39069.8|39049.8|5
1655966820000|2022-06-23 06:47:00|39074.7|39054.7|39075|39055|39075|39055|39074.7|39054.7|2
1655966830000|2022-06-23 06:47:10|39074.8|39054.8|39077.5|39057.5|39077.5|39057.5|39074.8|39054.8|1
1655966840000|2022-06-23 06:47:20|39077.6|39057.6|39077.6|39057.6|39077.6|39057.6|39077.6|39057.6|2
1655966850000|2022-06-23 06:47:30|39077.5|39057.5|39087.3|39067.3|39087.3|39067.3|39077.5|39057.5|4
1655966860000|2022-06-23 06:47:40|39089.8|39069.8|39092.5|39072.5|39092.5|39072.5|39089.8|39069.8|2
1655966870000|2022-06-23 06:47:50|39095|39075|39100.3|39080.3|39100.3|39080.3|39095|39075|6
1655966880000|2022-06-23 06:48:00|39112.5|39092.5|39110|39090|39114.8|39094.8|39109.8|39089.8|4
1655966890000|2022-06-23 06:48:10|39112.3|39092.3|39122.5|39102.5|39122.5|39102.5|39112.3|39092.3|6
1655966900000|2022-06-23 06:48:20|39122.6|39102.6|39137.2|39117.2|39137.2|39117.2|39122.5|39102.5|13
1655966910000|2022-06-23 06:48:30|39137.3|39117.3|39135|39115|39140|39120|39135|39115|3
1655966920000|2022-06-23 06:48:40|39137.3|39117.3|39142.2|39122.2|39142.2|39122.2|39135|39115|4
1655966930000|2022-06-23 06:48:50|39142.3|39122.3|39139.8|39119.8|39144.8|39124.8|39139.8|39119.8|6
1655966940000|2022-06-23 06:49:00|39137.5|39117.5|39135|39115|39139.8|39119.8|39135|39115|1
1655966950000|2022-06-23 06:49:10|39132.6|39112.6|39132.6|39112.6|39132.6|39112.6|39132.6|39112.6|0
1655966960000|2022-06-23 06:49:20|39135|39115|39134.8|39114.8|39135|39115|39130.1|39110.1|1
1655966970000|2022-06-23 06:49:30|39135|39115|39139.7|39119.7|39139.7|39119.7|39134.8|39114.8|5
1655966980000|2022-06-23 06:49:40|39137.3|39117.3|39129.8|39109.8|39137.3|39117.3|39129.7|39109.7|6
1655966990000|2022-06-23 06:49:50|39134.7|39114.7|39134.7|39114.7|39134.7|39114.7|39134.7|39114.7|0
1655967000000|2022-06-23 06:50:00|39132.3|39112.3|39124.5|39104.5|39132.3|39112.3|39124.5|39104.5|3
1655967010000|2022-06-23 06:50:10|39124.4|39104.4|39122.3|39102.3|39124.8|39104.8|39119.7|39099.7|5
1655967020000|2022-06-23 06:50:20|39122.2|39102.2|39124.7|39104.7|39124.7|39104.7|39122|39102|1
1655967030000|2022-06-23 06:50:30|39124.8|39104.8|39127|39107|39127.2|39107.2|39124.7|39104.7|1
1655967040000|2022-06-23 06:50:40|39127.2|39107.2|39122|39102|39127.2|39107.2|39122|39102|2
1655967050000|2022-06-23 06:50:50|39121.9|39101.9|39124.5|39104.5|39124.5|39104.5|39121.9|39101.9|0
1655967060000|2022-06-23 06:51:00|39124.4|39104.4|39127|39107|39127|39107|39119.5|39099.5|2
1655967070000|2022-06-23 06:51:10|39127.2|39107.2|39132|39112|39132.2|39112.2|39127.2|39107.2|6
1655967080000|2022-06-23 06:51:20|39134.4|39114.4|39124.4|39104.4|39134.4|39114.4|39124.4|39104.4|0
1655967090000|2022-06-23 06:51:30|39124.2|39104.2|39121.7|39101.7|39124.2|39104.2|39121.7|39101.7|0
1655967100000|2022-06-23 06:51:40|39119.4|39099.4|39114.5|39094.5|39119.4|39099.4|39114.4|39094.4|1
1655967110000|2022-06-23 06:51:50|39114.4|39094.4|39131.9|39111.9|39131.9|39111.9|39111.9|39091.9|4
1655967120000|2022-06-23 06:52:00|39129.5|39109.5|39129.5|39109.5|39132|39112|39129.5|39109.5|8
1655967130000|2022-06-23 06:52:10|39129.4|39109.4|39126.7|39106.7|39129.5|39109.5|39126.7|39106.7|7
1655967140000|2022-06-23 06:52:20|39124.4|39104.4|39122|39102|39124.4|39104.4|39119.4|39099.4|6
1655967150000|2022-06-23 06:52:30|39119.4|39099.4|39119.4|39099.4|39119.4|39099.4|39114.5|39094.5|3
1655967160000|2022-06-23 06:52:40|39116.9|39096.9|39109.4|39089.4|39116.9|39096.9|39104.4|39084.4|3
1655967170000|2022-06-23 06:52:50|39109.5|39089.5|39109.4|39089.4|39111.7|39091.7|39104.5|39084.5|5
1655967180000|2022-06-23 06:53:00|39104.7|39084.7|39101.9|39081.9|39104.7|39084.7|39099.2|39079.2|2
1655967190000|2022-06-23 06:53:10|39104.1|39084.1|39096.7|39076.7|39106.6|39086.6|39094.4|39074.4|6
1655967200000|2022-06-23 06:53:20|39096.9|39076.9|39096.9|39076.9|39096.9|39076.9|39096.9|39076.9|3
1655967210000|2022-06-23 06:53:30|39094.5|39074.5|39084.5|39064.5|39096.9|39076.9|39084.5|39064.5|3
1655967220000|2022-06-23 06:53:40|39082.2|39062.2|39094.4|39074.4|39096.7|39076.7|39082.2|39062.2|8
1655967230000|2022-06-23 06:53:50|39096.7|39076.7|39096.9|39076.9|39099.2|39079.2|39096.7|39076.7|1
1655967240000|2022-06-23 06:54:00|39097|39077|39099.2|39079.2|39102|39082|39096.9|39076.9|1
1655967250000|2022-06-23 06:54:10|39096.9|39076.9|39091.9|39071.9|39099.4|39079.4|39091.9|39071.9|1
1655967260000|2022-06-23 06:54:20|39091.7|39071.7|39084.4|39064.4|39091.7|39071.7|39084.4|39064.4|5
1655967270000|2022-06-23 06:54:30|39084.5|39064.5|39077|39057|39087|39067|39077|39057|3
1655967280000|2022-06-23 06:54:40|39074.7|39054.7|39062.3|39042.3|39074.7|39054.7|39062.3|39042.3|1
1655967290000|2022-06-23 06:54:50|39062.2|39042.2|39059.8|39039.8|39062.2|39042.2|39059.8|39039.8|0
1655967300000|2022-06-23 06:55:00|39062.2|39042.2|39054.7|39034.7|39062.3|39042.3|39054.7|39034.7|6
1655967310000|2022-06-23 06:55:10|39057|39037|39054.5|39034.5|39059.4|39039.4|39054.5|39034.5|3
1655967320000|2022-06-23 06:55:20|39052.2|39032.2|39042|39022|39052.2|39032.2|39042|39022|3
1655967330000|2022-06-23 06:55:30|39039.7|39019.7|39041.7|39021.7|39041.7|39021.7|39034.5|39014.5|4
1655967340000|2022-06-23 06:55:40|39039.1|39019.1|39036.7|39016.7|39039.1|39019.1|39031.4|39011.4|24
1655967350000|2022-06-23 06:55:50|39039.1|39019.1|39044.1|39024.1|39044.1|39024.1|39039.1|39019.1|2
1655967360000|2022-06-23 06:56:00|39044.2|39024.2|39046.6|39026.6|39051.6|39031.6|39044.1|39024.1|26
1655967370000|2022-06-23 06:56:10|39046.7|39026.7|39048.9|39028.9|39054.1|39034.1|39046.7|39026.7|7
1655967380000|2022-06-23 06:56:20|39049.1|39029.1|39044.1|39024.1|39049.1|39029.1|39041.6|39021.6|2
1655967390000|2022-06-23 06:56:30|39041.7|39021.7|39049.1|39029.1|39049.1|39029.1|39041.7|39021.7|1
1655967400000|2022-06-23 06:56:40|39054.1|39034.1|39059.4|39039.4|39059.4|39039.4|39054.1|39034.1|4
1655967410000|2022-06-23 06:56:50|39059.1|39039.1|39061.7|39041.7|39061.9|39041.9|39056.7|39036.7|6
1655967420000|2022-06-23 06:57:00|39059.1|39039.1|39056.7|39036.7|39059.1|39039.1|39056.6|39036.6|4
1655967430000|2022-06-23 06:57:10|39059.4|39039.4|39064.4|39044.4|39064.4|39044.4|39059.4|39039.4|6
1655967440000|2022-06-23 06:57:20|39064.1|39044.1|39066.6|39046.6|39066.7|39046.7|39064.1|39044.1|3
1655967450000|2022-06-23 06:57:30|39066.4|39046.4|39059.1|39039.1|39066.4|39046.4|39056.6|39036.6|2
1655967460000|2022-06-23 06:57:40|39056.6|39036.6|39054.1|39034.1|39059.1|39039.1|39054.1|39034.1|3
1655967470000|2022-06-23 06:57:50|39056.6|39036.6|39054.1|39034.1|39056.6|39036.6|39054.1|39034.1|0
1655967480000|2022-06-23 06:58:00|39056.6|39036.6|39059.1|39039.1|39059.1|39039.1|39054.1|39034.1|2
1655967490000|2022-06-23 06:58:10|39058.9|39038.9|39054.1|39034.1|39058.9|39038.9|39049.1|39029.1|6
1655967500000|2022-06-23 06:58:20|39053.9|39033.9|39053.9|39033.9|39053.9|39033.9|39049.1|39029.1|1
1655967510000|2022-06-23 06:58:30|39048.9|39028.9|39044.1|39024.1|39048.9|39028.9|39044.1|39024.1|5
1655967520000|2022-06-23 06:58:40|39043.9|39023.9|39051.6|39031.6|39056.6|39036.6|39041.6|39021.6|5
1655967530000|2022-06-23 06:58:50|39051.7|39031.7|39059.1|39039.1|39059.1|39039.1|39051.7|39031.7|1
1655967540000|2022-06-23 06:59:00|39056.6|39036.6|39024.2|39004.2|39059.1|39039.1|39019.4|38999.4|13
1655967550000|2022-06-23 06:59:10|39026.7|39006.7|39021.7|39001.7|39026.7|39006.7|39021.7|39001.7|3
1655967560000|2022-06-23 06:59:20|||||||||7
1655967570000|2022-06-23 06:59:30|39026.7|39006.7|39041.6|39021.6|39041.6|39021.6|39026.7|39006.7|43
1655967580000|2022-06-23 06:59:40|39041.4|39021.4|39029.4|39009.4|39041.4|39021.4|39029.4|39009.4|0
1655967590000|2022-06-23 06:59:50|39031.9|39011.9|39026.4|39006.4|39036.4|39016.4|39024.1|39004.1|7
1655967600000|2022-06-23 07:00:00|39019.1|38999.1|38974.4|38954.4|39019.1|38999.1|38971.6|38951.6|18
1655967610000|2022-06-23 07:00:10|38976.7|38956.7|38961.9|38941.9|38996.9|38976.9|38959.4|38939.4|15
1655967620000|2022-06-23 07:00:20|38959.5|38939.5|38981.6|38961.6|38986.6|38966.6|38956.9|38936.9|7
1655967630000|2022-06-23 07:00:30|38981.7|38961.7|39001.6|38981.6|39001.6|38981.6|38981.7|38961.7|0
1655967640000|2022-06-23 07:00:40|39001.4|38981.4|38986.6|38966.6|39001.4|38981.4|38981.9|38961.9|1
1655967650000|2022-06-23 07:00:50|38981.6|38961.6|38976.6|38956.6|38981.7|38961.7|38974.1|38954.1|2
1655967660000|2022-06-23 07:01:00|38978.9|38958.9|38966.6|38946.6|38978.9|38958.9|38966.6|38946.6|16
1655967670000|2022-06-23 07:01:10|38964.2|38944.2|38953.9|38933.9|38964.2|38944.2|38953.9|38933.9|11
1655967680000|2022-06-23 07:01:20|38954.1|38934.1|38954.4|38934.4|38956.9|38936.9|38944.4|38924.4|18
1655967690000|2022-06-23 07:01:30|38956.9|38936.9|38959.4|38939.4|38959.4|38939.4|38951.9|38931.9|6
1655967700000|2022-06-23 07:01:40|38959.5|38939.5|38942.2|38922.2|38961.9|38941.9|38942.2|38922.2|4
1655967710000|2022-06-23 07:01:50|38941.9|38921.9|38932|38912|38941.9|38921.9|38932|38912|4
1655967720000|2022-06-23 07:02:00|38931.9|38911.9|38929.2|38909.2|38934.2|38914.2|38929.2|38909.2|7
1655967730000|2022-06-23 07:02:10|38926.9|38906.9|38909.4|38889.4|38926.9|38906.9|38909.4|38889.4|8
1655967740000|2022-06-23 07:02:20|38904.7|38884.7|38874.4|38854.4|38907|38887|38872|38852|20
1655967750000|2022-06-23 07:02:30|38876.9|38856.9|38877|38857|38877|38857|38874.4|38854.4|11
1655967760000|2022-06-23 07:02:40|38877.2|38857.2|38874.7|38854.7|38877.2|38857.2|38872.2|38852.2|3
1655967770000|2022-06-23 07:02:50|38877|38857|38874.7|38854.7|38877|38857|38874.7|38854.7|0
1655967780000|2022-06-23 07:03:00|38874.5|38854.5|38879.8|38859.8|38879.8|38859.8|38874.5|38854.5|6
1655967790000|2022-06-23 07:03:10|38882.2|38862.2|38894.7|38874.7|38894.7|38874.7|38882.2|38862.2|5
1655967800000|2022-06-23 07:03:20|38894.8|38874.8|38907.3|38887.3|38907.5|38887.5|38894.7|38874.7|13
1655967810000|2022-06-23 07:03:30|38900|38880|38922.3|38902.3|38922.3|38902.3|38900|38880|14
1655967820000|2022-06-23 07:03:40|38919.7|38899.7|38907|38887|38919.7|38899.7|38906.9|38886.9|4
1655967830000|2022-06-23 07:03:50|38906.9|38886.9|38916.9|38896.9|38916.9|38896.9|38906.9|38886.9|3
1655967840000|2022-06-23 07:04:00|38917|38897|38914.5|38894.5|38919.4|38899.4|38911.9|38891.9|8
1655967850000|2022-06-23 07:04:10|38916.9|38896.9|38932|38912|38932|38912|38916.9|38896.9|3
1655967860000|2022-06-23 07:04:20|38931.9|38911.9|38934.4|38914.4|38934.4|38914.4|38929.4|38909.4|0
1655967870000|2022-06-23 07:04:30|38934.2|38914.2|38931.9|38911.9|38934.2|38914.2|38931.9|38911.9|0
1655967880000|2022-06-23 07:04:40|38929.4|38909.4|38931.9|38911.9|38931.9|38911.9|38929.4|38909.4|5
1655967890000|2022-06-23 07:04:50|38934.4|38914.4|38939.2|38919.2|38939.2|38919.2|38934.4|38914.4|4
1655967900000|2022-06-23 07:05:00|38939.4|38919.4|38939.4|38919.4|38939.4|38919.4|38936.9|38916.9|6
1655967910000|2022-06-23 07:05:10|38939.5|38919.5|38939.4|38919.4|38942|38922|38939.4|38919.4|2
1655967920000|2022-06-23 07:05:20|38934.2|38914.2|38937|38917|38937|38917|38919.2|38899.2|12
1655967930000|2022-06-23 07:05:30|38934.5|38914.5|38934.7|38914.7|38934.7|38914.7|38934.5|38914.5|1
1655967940000|2022-06-23 07:05:40|38937|38917|38939.4|38919.4|38939.4|38919.4|38936.9|38916.9|2
1655967950000|2022-06-23 07:05:50|38926.6|38906.6|38924.5|38904.5|38926.6|38906.6|38919.4|38899.4|14
1655967960000|2022-06-23 07:06:00|38926.9|38906.9|38932|38912|38932|38912|38922|38902|6
1655967970000|2022-06-23 07:06:10|38934.4|38914.4|38962.2|38942.2|38967.2|38947.2|38934.4|38914.4|23
1655967980000|2022-06-23 07:06:20|38959.7|38939.7|38967.6|38947.6|38967.6|38947.6|38957.2|38937.2|14
1655967990000|2022-06-23 07:06:30|38970|38950|38994.7|38974.7|38994.7|38974.7|38970|38950|12
1655968000000|2022-06-23 07:06:40|38994.5|38974.5|39004.7|38984.7|39004.7|38984.7|38992.2|38972.2|12
1655968010000|2022-06-23 07:06:50|39007.3|38987.3|39009.8|38989.8|39009.8|38989.8|39007.3|38987.3|16
1655968020000|2022-06-23 07:07:00|39010.1|38990.1|39052.5|39032.5|39052.5|39032.5|39010.1|38990.1|26
1655968030000|2022-06-23 07:07:10|39054.8|39034.8|39072.6|39052.6|39075.1|39055.1|39054.8|39034.8|17
1655968040000|2022-06-23 07:07:20|39075.1|39055.1|39080|39060|39082.5|39062.5|39075.1|39055.1|9
1655968050000|2022-06-23 07:07:30|39079.8|39059.8|39072.8|39052.8|39079.8|39059.8|39072.6|39052.6|10
1655968060000|2022-06-23 07:07:40|39075.1|39055.1|39075|39055|39080|39060|39075|39055|17
1655968070000|2022-06-23 07:07:50|39077.5|39057.5|39080.4|39060.4|39080.4|39060.4|39075.3|39055.3|15
1655968080000|2022-06-23 07:08:00|39080.1|39060.1|39065.1|39045.1|39080.1|39060.1|39062.8|39042.8|18
1655968090000|2022-06-23 07:08:10|39062.5|39042.5|39052.5|39032.5|39062.5|39042.5|39052.5|39032.5|4
1655968100000|2022-06-23 07:08:20|39054.8|39034.8|39034.8|39014.8|39054.8|39034.8|39034.8|39014.8|7
1655968110000|2022-06-23 07:08:30|39032.3|39012.3|39012.2|38992.2|39032.3|39012.3|39012.2|38992.2|9
1655968120000|2022-06-23 07:08:40|39012|38992|39001.6|38981.6|39012|38992|39001.6|38981.6|5
1655968130000|2022-06-23 07:08:50|38999.2|38979.2|38992|38972|38999.2|38979.2|38992|38972|1
1655968140000|2022-06-23 07:09:00|38992.2|38972.2|38989.7|38969.7|38994.7|38974.7|38989.7|38969.7|4
1655968150000|2022-06-23 07:09:10|38987.2|38967.2|38989.8|38969.8|38992.3|38972.3|38987.2|38967.2|2
1655968160000|2022-06-23 07:09:20|38989.7|38969.7|38987|38967|38989.7|38969.7|38987|38967|0
1655968170000|2022-06-23 07:09:30|38986.9|38966.9|38979.5|38959.5|38986.9|38966.9|38979.5|38959.5|3
1655968180000|2022-06-23 07:09:40|38979.4|38959.4|38961.9|38941.9|38979.4|38959.4|38961.9|38941.9|1
1655968190000|2022-06-23 07:09:50|38959.5|38939.5|38957|38937|38959.5|38939.5|38949.8|38929.8|0
1655968200000|2022-06-23 07:10:00|38957.2|38937.2|38944.5|38924.5|38962|38942|38944.4|38924.4|1
1655968210000|2022-06-23 07:10:10|38944.7|38924.7|38954.7|38934.7|38954.7|38934.7|38944.7|38924.7|5
1655968220000|2022-06-23 07:10:20|38957|38937|38967.2|38947.2|38967.2|38947.2|38957|38937|4
1655968230000|2022-06-23 07:10:30|38967.5|38947.5|38987.2|38967.2|38987.2|38967.2|38967.5|38947.5|4
1655968240000|2022-06-23 07:10:40|38980|38960|38989.8|38969.8|38989.8|38969.8|38979.8|38959.8|6
1655968250000|2022-06-23 07:10:50|38987.3|38967.3|38987.6|38967.6|38987.6|38967.6|38985|38965|1
1655968260000|2022-06-23 07:11:00|38982.6|38962.6|38979.5|38959.5|38982.6|38962.6|38979.5|38959.5|1
1655968270000|2022-06-23 07:11:10|38977.2|38957.2|38967.5|38947.5|38977.3|38957.3|38967.5|38947.5|2
1655968280000|2022-06-23 07:11:20|38969.8|38949.8|38969.8|38949.8|38969.8|38949.8|38969.8|38949.8|1
1655968290000|2022-06-23 07:11:30|38969.7|38949.7|38959.8|38939.8|38969.7|38949.7|38959.8|38939.8|2
1655968300000|2022-06-23 07:11:40|38962.2|38942.2|38962.2|38942.2|38962.2|38942.2|38957.3|38937.3|0
1655968310000|2022-06-23 07:11:50|38962.3|38942.3|38965|38945|38965|38945|38962.3|38942.3|2
1655968320000|2022-06-23 07:12:00|38967.3|38947.3|38962.3|38942.3|38980|38960|38962.3|38942.3|7
1655968330000|2022-06-23 07:12:10|38954.8|38934.8|38954.8|38934.8|38955|38935|38952.3|38932.3|2
1655968340000|2022-06-23 07:12:20|38950|38930|38954.8|38934.8|38954.8|38934.8|38950|38930|2
1655968350000|2022-06-23 07:12:30|38955|38935|38949.8|38929.8|38955|38935|38949.8|38929.8|1
1655968360000|2022-06-23 07:12:40|38950|38930|38927.3|38907.3|38950|38930|38927.3|38907.3|8
1655968370000|2022-06-23 07:12:50|38924.7|38904.7|38930|38910|38930|38910|38924.5|38904.5|10
1655968380000|2022-06-23 07:13:00|38930.1|38910.1|38935|38915|38935|38915|38929.8|38909.8|4
1655968390000|2022-06-23 07:13:10|38937.3|38917.3|38937.6|38917.6|38937.6|38917.6|38937.3|38917.3|14
1655968400000|2022-06-23 07:13:20|38937.8|38917.8|38937.8|38917.8|38937.9|38917.9|38937.8|38917.8|3
1655968410000|2022-06-23 07:13:30|38937.6|38917.6|38945.1|38925.1|38945.1|38925.1|38937.6|38917.6|1
1655968420000|2022-06-23 07:13:40|38942.6|38922.6|38942.8|38922.8|38942.8|38922.8|38940.3|38920.3|3
1655968430000|2022-06-23 07:13:50|38942.6|38922.6|38932.9|38912.9|38942.6|38922.6|38930.6|38910.6|2
1655968440000|2022-06-23 07:14:00|38930.6|38910.6|38900|38880|38932.8|38912.8|38900|38880|10
1655968450000|2022-06-23 07:14:10|38897.6|38877.6|38887.9|38867.9|38897.6|38877.6|38887.9|38867.9|2
1655968460000|2022-06-23 07:14:20|38887.8|38867.8|38885.3|38865.3|38887.8|38867.8|38885.3|38865.3|1
1655968470000|2022-06-23 07:14:30|38885.1|38865.1|38877.6|38857.6|38885.1|38865.1|38874.8|38854.8|16
1655968480000|2022-06-23 07:14:40|38877.5|38857.5|38874.8|38854.8|38877.5|38857.5|38874.8|38854.8|1
1655968490000|2022-06-23 07:14:50|38870|38850|38867.6|38847.6|38870|38850|38867.6|38847.6|3
1655968500000|2022-06-23 07:15:00|38864.7|38844.7|38830|38810|38864.7|38844.7|38829.8|38809.8|11
1655968510000|2022-06-23 07:15:10|38829.8|38809.8|38812.1|38792.1|38829.8|38809.8|38812.1|38792.1|14
1655968520000|2022-06-23 07:15:20|38814.6|38794.6|38837.3|38817.3|38837.3|38817.3|38809.8|38789.8|8
1655968530000|2022-06-23 07:15:30|38842.1|38822.1|38839.8|38819.8|38842.3|38822.3|38837.6|38817.6|3
1655968540000|2022-06-23 07:15:40|38839.7|38819.7|38829.8|38809.8|38839.7|38819.7|38827.5|38807.5|7
1655968550000|2022-06-23 07:15:50|38827.3|38807.3|38824.8|38804.8|38832.2|38812.2|38824.8|38804.8|1
1655968560000|2022-06-23 07:16:00|38825|38805|38829.7|38809.7|38830|38810|38825|38805|9
1655968570000|2022-06-23 07:16:10|38827.3|38807.3|38832.2|38812.2|38832.2|38812.2|38827.2|38807.2|3
1655968580000|2022-06-23 07:16:20|38829.8|38809.8|38814.8|38794.8|38829.8|38809.8|38814.8|38794.8|1
1655968590000|2022-06-23 07:16:30|38817.3|38797.3|38824.7|38804.7|38824.7|38804.7|38812.5|38792.5|3
1655968600000|2022-06-23 07:16:40|38827.1|38807.1|38834.8|38814.8|38834.8|38814.8|38827.1|38807.1|0
1655968610000|2022-06-23 07:16:50|38832.3|38812.3|38830|38810|38832.3|38812.3|38829.8|38809.8|7
1655968620000|2022-06-23 07:17:00|38830.1|38810.1|38840|38820|38842.3|38822.3|38830.1|38810.1|0
1655968630000|2022-06-23 07:17:10|38842.5|38822.5|38840|38820|38847.3|38827.3|38840|38820|2
1655968640000|2022-06-23 07:17:20|38837.2|38817.2|38819.8|38799.8|38837.2|38817.2|38819.8|38799.8|5
1655968650000|2022-06-23 07:17:30|38817.3|38797.3|38812.5|38792.5|38817.3|38797.3|38810|38790|2
1655968660000|2022-06-23 07:17:40|38815|38795|38805.3|38785.3|38815|38795|38805|38785|3
1655968670000|2022-06-23 07:17:50|38807.6|38787.6|38812.8|38792.8|38812.8|38792.8|38807.6|38787.6|2
1655968680000|2022-06-23 07:18:00|38812.6|38792.6|38807.6|38787.6|38812.6|38792.6|38792.3|38772.3|10
1655968690000|2022-06-23 07:18:10|38805.3|38785.3|38812.6|38792.6|38812.6|38792.6|38805|38785|2
1655968700000|2022-06-23 07:18:20|38815|38795|38830|38810|38830|38810|38815|38795|5
1655968710000|2022-06-23 07:18:30|38832.6|38812.6|38832.6|38812.6|38835|38815|38832.6|38812.6|5
1655968720000|2022-06-23 07:18:40|38835.1|38815.1|38834.8|38814.8|38837.5|38817.5|38832.6|38812.6|7
1655968730000|2022-06-23 07:18:50|38832.5|38812.5|38824.8|38804.8|38832.5|38812.5|38822.5|38802.5|6
1655968740000|2022-06-23 07:19:00|38820|38800|38802.5|38782.5|38820|38800|38802.3|38782.3|7
1655968750000|2022-06-23 07:19:10|38802.2|38782.2|38802.2|38782.2|38802.3|38782.3|38799.8|38779.8|1
1655968760000|2022-06-23 07:19:20|38802.3|38782.3|38800|38780|38802.3|38782.3|38797.5|38777.5|2
1655968770000|2022-06-23 07:19:30|38799.8|38779.8|38807.6|38787.6|38807.6|38787.6|38799.8|38779.8|0
1655968780000|2022-06-23 07:19:40|38805.3|38785.3|38802.6|38782.6|38807.6|38787.6|38802.6|38782.6|5
1655968790000|2022-06-23 07:19:50|38805.3|38785.3|38812.8|38792.8|38815.3|38795.3|38805.3|38785.3|1
1655968800000|2022-06-23 07:20:00|38810|38790|38795.1|38775.1|38810|38790|38795.1|38775.1|9
1655968810000|2022-06-23 07:20:10|38790.1|38770.1|38784.9|38764.9|38790.1|38770.1|38784.9|38764.9|4
1655968820000|2022-06-23 07:20:20|38782.5|38762.5|38780|38760|38782.5|38762.5|38780|38760|1
1655968830000|2022-06-23 07:20:30|38777.6|38757.6|38762.2|38742.2|38777.6|38757.6|38762.2|38742.2|17
1655968840000|2022-06-23 07:20:40|38759.7|38739.7|38757.2|38737.2|38759.7|38739.7|38752.4|38732.4|10
1655968850000|2022-06-23 07:20:50|38754.9|38734.9|38762.4|38742.4|38762.4|38742.4|38752.5|38732.5|4
1655968860000|2022-06-23 07:21:00|38762.5|38742.5|38767.5|38747.5|38767.6|38747.6|38762.4|38742.4|1
1655968870000|2022-06-23 07:21:10|38762.4|38742.4|38759.9|38739.9|38767.2|38747.2|38759.9|38739.9|6
1655968880000|2022-06-23 07:21:20|38759.7|38739.7|38762.4|38742.4|38762.4|38742.4|38759.7|38739.7|0
1655968890000|2022-06-23 07:21:30|38762.5|38742.5|38772.5|38752.5|38772.5|38752.5|38762.5|38742.5|4
1655968900000|2022-06-23 07:21:40|38777.5|38757.5|38777.5|38757.5|38777.5|38757.5|38777.5|38757.5|2
1655968910000|2022-06-23 07:21:50|38777.4|38757.4|38772.4|38752.4|38777.4|38757.4|38772.4|38752.4|2
1655968920000|2022-06-23 07:22:00|38772.5|38752.5|38775.3|38755.3|38775.3|38755.3|38770|38750|12
1655968930000|2022-06-23 07:22:10|38775.1|38755.1|38772.6|38752.6|38775.1|38755.1|38770.1|38750.1|8
1655968940000|2022-06-23 07:22:20|38775|38755|38787.6|38767.6|38787.6|38767.6|38775|38755|5
1655968950000|2022-06-23 07:22:30|38790|38770|38802.8|38782.8|38802.8|38782.8|38790|38770|10
1655968960000|2022-06-23 07:22:40|38805.1|38785.1|38792.5|38772.5|38805.1|38785.1|38792.5|38772.5|2
1655968970000|2022-06-23 07:22:50|38790.1|38770.1|38790.1|38770.1|38792.6|38772.6|38790.1|38770.1|0
1655968980000|2022-06-23 07:23:00|38790|38770|38792.4|38772.4|38792.4|38772.4|38787.5|38767.5|4
1655968990000|2022-06-23 07:23:10|38792.2|38772.2|38789.9|38769.9|38792.2|38772.2|38787.5|38767.5|1
1655969000000|2022-06-23 07:23:20|38790|38770|38795|38775|38795.1|38775.1|38790|38770|0
1655969010000|2022-06-23 07:23:30|38795.1|38775.1|38797.5|38777.5|38797.5|38777.5|38795.1|38775.1|0
1655969020000|2022-06-23 07:23:40|38797.6|38777.6|38797.6|38777.6|38797.6|38777.6|38797.5|38777.5|0
1655969030000|2022-06-23 07:23:50|38797.5|38777.5|38815.1|38795.1|38815.1|38795.1|38795.1|38775.1|3
1655969040000|2022-06-23 07:24:00|38812.6|38792.6|38820|38800|38820|38800|38805.1|38785.1|4
1655969050000|2022-06-23 07:24:10|38820.1|38800.1|38815.1|38795.1|38820.1|38800.1|38815.1|38795.1|0
1655969060000|2022-06-23 07:24:20|38812.5|38792.5|38792.4|38772.4|38812.5|38792.5|38792.4|38772.4|8
1655969070000|2022-06-23 07:24:30|38794.7|38774.7|38794.7|38774.7|38797.4|38777.4|38794.7|38774.7|2
1655969080000|2022-06-23 07:24:40|38792.2|38772.2|38787.4|38767.4|38792.2|38772.2|38787.4|38767.4|2
1655969090000|2022-06-23 07:24:50|38787.6|38767.6|38792.5|38772.5|38792.5|38772.5|38787.2|38767.2|4
1655969100000|2022-06-23 07:25:00|38794.9|38774.9|38795.1|38775.1|38795.1|38775.1|38792.4|38772.4|5
1655969110000|2022-06-23 07:25:10|38797.5|38777.5|38799.9|38779.9|38799.9|38779.9|38797.4|38777.4|0
1655969120000|2022-06-23 07:25:20|38799.7|38779.7|38797.4|38777.4|38799.9|38779.9|38797.4|38777.4|0
1655969130000|2022-06-23 07:25:30|38802.4|38782.4|38799.9|38779.9|38802.4|38782.4|38799.9|38779.9|0
1655969140000|2022-06-23 07:25:40|38797.4|38777.4|38792.5|38772.5|38797.4|38777.4|38790.1|38770.1|4
1655969150000|2022-06-23 07:25:50|38794.9|38774.9|38794.9|38774.9|38797.2|38777.2|38794.7|38774.7|0
1655969160000|2022-06-23 07:26:00|38794.7|38774.7|38792.2|38772.2|38794.7|38774.7|38792.2|38772.2|0
1655969170000|2022-06-23 07:26:10|38794.7|38774.7|38794.9|38774.9|38794.9|38774.9|38790|38770|2
1655969180000|2022-06-23 07:26:20|38794.7|38774.7|38794.9|38774.9|38794.9|38774.9|38792.4|38772.4|0
1655969190000|2022-06-23 07:26:30|38794.7|38774.7|38792.4|38772.4|38795|38775|38792.4|38772.4|4
1655969200000|2022-06-23 07:26:40|38790|38770|38792.4|38772.4|38792.5|38772.5|38790|38770|3
1655969210000|2022-06-23 07:26:50|38792.5|38772.5|38790|38770|38795|38775|38790|38770|2
1655969220000|2022-06-23 07:27:00|38787.7|38767.7|38787.4|38767.4|38787.7|38767.7|38785|38765|2
1655969230000|2022-06-23 07:27:10|38789.9|38769.9|38770|38750|38789.9|38769.9|38770|38750|4
1655969240000|2022-06-23 07:27:20|38767.7|38747.7|38747.2|38727.2|38769.7|38749.7|38747.2|38727.2|16
1655969250000|2022-06-23 07:27:30|38744.7|38724.7|38744.7|38724.7|38744.7|38724.7|38744.7|38724.7|0
1655969260000|2022-06-23 07:27:40|38745|38725|38752.4|38732.4|38752.4|38732.4|38745|38725|4
1655969270000|2022-06-23 07:27:50|38754.9|38734.9|38762.4|38742.4|38762.4|38742.4|38754.9|38734.9|1
1655969280000|2022-06-23 07:28:00|38762.2|38742.2|38749.7|38729.7|38762.2|38742.2|38749.7|38729.7|0
1655969290000|2022-06-23 07:28:10|38747.4|38727.4|38742.4|38722.4|38747.5|38727.5|38742.4|38722.4|9
1655969300000|2022-06-23 07:28:20|38744.7|38724.7|38742.4|38722.4|38744.7|38724.7|38742.4|38722.4|4
1655969310000|2022-06-23 07:28:30|38740|38720|38734.9|38714.9|38744.7|38724.7|38734.9|38714.9|15
1655969320000|2022-06-23 07:28:40|38735|38715|38739.7|38719.7|38742.1|38722.1|38735|38715|1
1655969330000|2022-06-23 07:28:50|38742.1|38722.1|38739.9|38719.9|38742.1|38722.1|38739.9|38719.9|1
1655969340000|2022-06-23 07:29:00|38737.4|38717.4|38742.4|38722.4|38742.4|38722.4|38737.2|38717.2|2
1655969350000|2022-06-23 07:29:10|38744.7|38724.7|38745.2|38725.2|38747.4|38727.4|38742.4|38722.4|20
1655969360000|2022-06-23 07:29:20|38747.5|38727.5|38767.8|38747.8|38767.8|38747.8|38747.5|38727.5|7
1655969370000|2022-06-23 07:29:30|38767.9|38747.9|38767.5|38747.5|38770.2|38750.2|38765.2|38745.2|5
1655969380000|2022-06-23 07:29:40|38765.2|38745.2|38765.4|38745.4|38772.5|38752.5|38765.2|38745.2|0
1655969390000|2022-06-23 07:29:50|38767.8|38747.8|38772.9|38752.9|38772.9|38752.9|38767.8|38747.8|0
1655969400000|2022-06-23 07:30:00|38767.2|38747.2|38729.9|38709.9|38767.2|38747.2|38729.7|38709.7|33
1655969410000|2022-06-23 07:30:10|38729.7|38709.7|38734.9|38714.9|38734.9|38714.9|38727.2|38707.2|3
1655969420000|2022-06-23 07:30:20|38735|38715|38739.9|38719.9|38739.9|38719.9|38734.7|38714.7|1
1655969430000|2022-06-23 07:30:30|38739.7|38719.7|38749.7|38729.7|38749.7|38729.7|38732.2|38712.2|7
1655969440000|2022-06-23 07:30:40|38749.6|38729.6|38749.9|38729.9|38757.2|38737.2|38749.6|38729.6|5
1655969450000|2022-06-23 07:30:50|38747.5|38727.5|38752.2|38732.2|38752.4|38732.4|38742.5|38722.5|7
1655969460000|2022-06-23 07:31:00|38754.7|38734.7|38749.7|38729.7|38757.2|38737.2|38749.7|38729.7|6
1655969470000|2022-06-23 07:31:10|38752.1|38732.1|38759.7|38739.7|38762.1|38742.1|38749.7|38729.7|19
1655969480000|2022-06-23 07:31:20|38759.6|38739.6|38756.9|38736.9|38762.1|38742.1|38756.9|38736.9|13
1655969490000|2022-06-23 07:31:30|38752.1|38732.1|38752.1|38732.1|38752.1|38732.1|38747.1|38727.1|8
1655969500000|2022-06-23 07:31:40|38751.9|38731.9|38757.1|38737.1|38757.1|38737.1|38751.9|38731.9|7
1655969510000|2022-06-23 07:31:50|38754.6|38734.6|38752.1|38732.1|38754.6|38734.6|38752.1|38732.1|1
1655969520000|2022-06-23 07:32:00|38747.1|38727.1|38757.2|38737.2|38759.6|38739.6|38747.1|38727.1|2
1655969530000|2022-06-23 07:32:10|38762.1|38742.1|38759.6|38739.6|38762.1|38742.1|38756.9|38736.9|19
1655969540000|2022-06-23 07:32:20|38759.4|38739.4|38769.4|38749.4|38769.4|38749.4|38759.4|38739.4|4
1655969550000|2022-06-23 07:32:30|38771.9|38751.9|38774.4|38754.4|38774.4|38754.4|38771.9|38751.9|0
1655969560000|2022-06-23 07:32:40|38772.1|38752.1|38771.9|38751.9|38774.6|38754.6|38771.9|38751.9|1
1655969570000|2022-06-23 07:32:50|38769.6|38749.6|38771.9|38751.9|38771.9|38751.9|38766.9|38746.9|0
1655969580000|2022-06-23 07:33:00|38769.4|38749.4|38769.4|38749.4|38769.4|38749.4|38766.9|38746.9|0
1655969590000|2022-06-23 07:33:10|38764.4|38744.4|38756.8|38736.8|38769.1|38749.1|38756.8|38736.8|35
1655969600000|2022-06-23 07:33:20|38754.4|38734.4|38766.8|38746.8|38766.8|38746.8|38754.4|38734.4|24
1655969610000|2022-06-23 07:33:30|38764.4|38744.4|38764.4|38744.4|38764.6|38744.6|38762.1|38742.1|1
1655969620000|2022-06-23 07:33:40|38764.6|38744.6|38777.1|38757.1|38777.1|38757.1|38764.6|38744.6|2
1655969630000|2022-06-23 07:33:50|38777.2|38757.2|38796.9|38776.9|38796.9|38776.9|38777.2|38757.2|2
1655969640000|2022-06-23 07:34:00|38799.3|38779.3|38804.4|38784.4|38804.4|38784.4|38799.3|38779.3|2
1655969650000|2022-06-23 07:34:10|38806.8|38786.8|38804.6|38784.6|38806.8|38786.8|38797.4|38777.4|4
1655969660000|2022-06-23 07:34:20|38802.2|38782.2|38797.1|38777.1|38804.6|38784.6|38797.1|38777.1|3
1655969670000|2022-06-23 07:34:30|38799.6|38779.6|38794.6|38774.6|38799.6|38779.6|38794.6|38774.6|2
1655969680000|2022-06-23 07:34:40|38794.3|38774.3|38792.1|38772.1|38794.3|38774.3|38791.9|38771.9|1
1655969690000|2022-06-23 07:34:50|38791.9|38771.9|38791.9|38771.9|38792.1|38772.1|38791.9|38771.9|0
1655969700000|2022-06-23 07:35:00|38789.6|38769.6|38777.2|38757.2|38789.6|38769.6|38777.2|38757.2|2
1655969710000|2022-06-23 07:35:10|38777.1|38757.1|38774.4|38754.4|38777.1|38757.1|38771.9|38751.9|3
1655969720000|2022-06-23 07:35:20|38771.9|38751.9|38771.9|38751.9|38771.9|38751.9|38769.4|38749.4|0
1655969730000|2022-06-23 07:35:30|38771.8|38751.8|38772.1|38752.1|38772.1|38752.1|38769.4|38749.4|2
1655969740000|2022-06-23 07:35:40|38771.9|38751.9|38779.7|38759.7|38779.7|38759.7|38771.9|38751.9|2
1655969750000|2022-06-23 07:35:50|38779.9|38759.9|38779.6|38759.6|38784.7|38764.7|38779.6|38759.6|0
1655969760000|2022-06-23 07:36:00|38779.4|38759.4|38776.8|38756.8|38779.4|38759.4|38776.8|38756.8|0
1655969770000|2022-06-23 07:36:10|38771.9|38751.9|38779.6|38759.6|38779.6|38759.6|38771.9|38751.9|2
1655969780000|2022-06-23 07:36:20|38781.9|38761.9|38776.9|38756.9|38784.6|38764.6|38776.9|38756.9|9
1655969790000|2022-06-23 07:36:30|38774.4|38754.4|38769.6|38749.6|38774.4|38754.4|38769.4|38749.4|0
1655969800000|2022-06-23 07:36:40|38774.4|38754.4|38779.3|38759.3|38779.4|38759.4|38774.4|38754.4|4
1655969810000|2022-06-23 07:36:50|38779.1|38759.1|38759.3|38739.3|38779.1|38759.1|38756.8|38736.8|12
1655969820000|2022-06-23 07:37:00|38756.8|38736.8|38749.1|38729.1|38756.8|38736.8|38749.1|38729.1|3
1655969830000|2022-06-23 07:37:10|38749|38729|38706.5|38686.5|38749|38729|38704.1|38684.1|76
1655969840000|2022-06-23 07:37:20|38706.3|38686.3|38689.1|38669.1|38706.6|38686.6|38689.1|38669.1|24
1655969850000|2022-06-23 07:37:30|38686.5|38666.5|38684.3|38664.3|38691.6|38671.6|38684.3|38664.3|27
1655969860000|2022-06-23 07:37:40|38681.8|38661.8|38679|38659|38681.8|38661.8|38669.3|38649.3|30
1655969870000|2022-06-23 07:37:50|38683.8|38663.8|38691.6|38671.6|38691.6|38671.6|38683.8|38663.8|18
1655969880000|2022-06-23 07:38:00|38694.1|38674.1|38709.4|38689.4|38709.4|38689.4|38694.1|38674.1|21
1655969890000|2022-06-23 07:38:10|38709.6|38689.6|38709.4|38689.4|38714.4|38694.4|38709.4|38689.4|10
1655969900000|2022-06-23 07:38:20|38707.1|38687.1|38711.9|38691.9|38716.9|38696.9|38707.1|38687.1|3
1655969910000|2022-06-23 07:38:30|38714.4|38694.4|38717.1|38697.1|38717.1|38697.1|38709.4|38689.4|10
1655969920000|2022-06-23 07:38:40|38719.4|38699.4|38744.3|38724.3|38744.3|38724.3|38704.6|38684.6|7
1655969930000|2022-06-23 07:38:50|38739.3|38719.3|38734.1|38714.1|38739.3|38719.3|38731.8|38711.8|2
1655969940000|2022-06-23 07:39:00|38734.3|38714.3|38756.6|38736.6|38756.6|38736.6|38734.3|38714.3|4
1655969950000|2022-06-23 07:39:10|38754.3|38734.3|38759.4|38739.4|38761.6|38741.6|38754.3|38734.3|15
1655969960000|2022-06-23 07:39:20|38756.9|38736.9|38756.9|38736.9|38756.9|38736.9|38754.4|38734.4|0
1655969970000|2022-06-23 07:39:30|38766.9|38746.9|38791.8|38771.8|38791.9|38771.9|38761.8|38741.8|23
1655969980000|2022-06-23 07:39:40|38786.9|38766.9|38779.6|38759.6|38786.9|38766.9|38776.9|38756.9|5
1655969990000|2022-06-23 07:39:50|38781.8|38761.8|38797.1|38777.1|38797.1|38777.1|38779.4|38759.4|10
1655970000000|2022-06-23 07:40:00|38796.9|38776.9|38776.9|38756.9|38799.6|38779.6|38776.9|38756.9|9
1655970010000|2022-06-23 07:40:10|38774.4|38754.4|38784.1|38764.1|38784.1|38764.1|38771.9|38751.9|4
1655970020000|2022-06-23 07:40:20|38784.3|38764.3|38781.9|38761.9|38784.4|38764.4|38781.8|38761.8|2
1655970030000|2022-06-23 07:40:30|38781.8|38761.8|38789.4|38769.4|38791.8|38771.8|38781.8|38761.8|1
1655970040000|2022-06-23 07:40:40|38789.6|38769.6|38781.5|38761.5|38789.6|38769.6|38781.5|38761.5|3
1655970050000|2022-06-23 07:40:50|38779.1|38759.1|38794.3|38774.3|38794.3|38774.3|38776.8|38756.8|5
1655970060000|2022-06-23 07:41:00|38791.8|38771.8|38779.4|38759.4|38791.8|38771.8|38779.4|38759.4|1
1655970070000|2022-06-23 07:41:10|38781.8|38761.8|38776.8|38756.8|38781.8|38761.8|38776.8|38756.8|15
1655970080000|2022-06-23 07:41:20|38776.5|38756.5|38776.6|38756.6|38776.6|38756.6|38771.5|38751.5|8
1655970090000|2022-06-23 07:41:30|38776.5|38756.5|38776.5|38756.5|38776.5|38756.5|38776.3|38756.3|2
1655970100000|2022-06-23 07:41:40|38778.8|38758.8|38778.8|38758.8|38779.1|38759.1|38778.8|38758.8|2
1655970110000|2022-06-23 07:41:50|38776.5|38756.5|38776.5|38756.5|38776.5|38756.5|38774|38754|4
1655970120000|2022-06-23 07:42:00|38776.6|38756.6|38779|38759|38779|38759|38776.6|38756.6|2
1655970130000|2022-06-23 07:42:10|38779.1|38759.1|38794.4|38774.4|38794.4|38774.4|38779.1|38759.1|22
1655970140000|2022-06-23 07:42:20|38796.9|38776.9|38814.1|38794.1|38814.1|38794.1|38796.9|38776.9|12
1655970150000|2022-06-23 07:42:30|38816.5|38796.5|38826.8|38806.8|38826.8|38806.8|38816.5|38796.5|14
1655970160000|2022-06-23 07:42:40|38829.4|38809.4|38856.8|38836.8|38856.8|38836.8|38829.4|38809.4|27
1655970170000|2022-06-23 07:42:50|38856.9|38836.9|38854.1|38834.1|38856.9|38836.9|38854.1|38834.1|7
1655970180000|2022-06-23 07:43:00|38851.6|38831.6|38831.6|38811.6|38851.6|38831.6|38831.6|38811.6|9
1655970190000|2022-06-23 07:43:10|38826.6|38806.6|38824.1|38804.1|38826.6|38806.6|38816.6|38796.6|3
1655970200000|2022-06-23 07:43:20|38824.3|38804.3|38826.8|38806.8|38826.8|38806.8|38824.3|38804.3|1
1655970210000|2022-06-23 07:43:30|38829.4|38809.4|38839.1|38819.1|38841.6|38821.6|38826.9|38806.9|0
1655970220000|2022-06-23 07:43:40|38841.6|38821.6|38836.8|38816.8|38841.6|38821.6|38836.8|38816.8|0
1655970230000|2022-06-23 07:43:50|38836.6|38816.6|38841.5|38821.5|38841.5|38821.5|38836.6|38816.6|1
1655970240000|2022-06-23 07:44:00|38839.1|38819.1|38831.9|38811.9|38839.1|38819.1|38824.3|38804.3|4
1655970250000|2022-06-23 07:44:10|38834.3|38814.3|38836.6|38816.6|38836.6|38816.6|38831.8|38811.8|0
1655970260000|2022-06-23 07:44:20|38834.3|38814.3|38839.1|38819.1|38841.8|38821.8|38834.3|38814.3|1
1655970270000|2022-06-23 07:44:30|38839.3|38819.3|38849.1|38829.1|38849.1|38829.1|38836.6|38816.6|0
1655970280000|2022-06-23 07:44:40|38846.8|38826.8|38844.3|38824.3|38846.9|38826.9|38841.8|38821.8|1
1655970290000|2022-06-23 07:44:50|38846.6|38826.6|38844.1|38824.1|38846.6|38826.6|38844.1|38824.1|0
1655970300000|2022-06-23 07:45:00|38844|38824|38826.9|38806.9|38844|38824|38824.1|38804.1|13
1655970310000|2022-06-23 07:45:10|38829.3|38809.3|38839.1|38819.1|38841.6|38821.6|38826.9|38806.9|0
1655970320000|2022-06-23 07:45:20|38839.3|38819.3|38844|38824|38844|38824|38839.3|38819.3|0
1655970330000|2022-06-23 07:45:30|38841.6|38821.6|38839|38819|38844|38824|38839|38819|1
1655970340000|2022-06-23 07:45:40|38836.5|38816.5|38831.5|38811.5|38836.5|38816.5|38826.3|38806.3|5
1655970350000|2022-06-23 07:45:50|38834.1|38814.1|38836.5|38816.5|38838.8|38818.8|38833.8|38813.8|1
1655970360000|2022-06-23 07:46:00|38836.3|38816.3|38836.3|38816.3|38841.3|38821.3|38836.3|38816.3|0
1655970370000|2022-06-23 07:46:10|38836.2|38816.2|38836.3|38816.3|38836.3|38816.3|38833.8|38813.8|0
1655970380000|2022-06-23 07:46:20|38833.8|38813.8|38821.3|38801.3|38833.8|38813.8|38821.3|38801.3|3
1655970390000|2022-06-23 07:46:30|38821.4|38801.4|38806.6|38786.6|38821.4|38801.4|38806.6|38786.6|4
1655970400000|2022-06-23 07:46:40|38809|38789|38819.1|38799.1|38819.1|38799.1|38809|38789|3
1655970410000|2022-06-23 07:46:50|38819.3|38799.3|38831.6|38811.6|38831.6|38811.6|38819.3|38799.3|1
1655970420000|2022-06-23 07:47:00|38834.1|38814.1|38854.1|38834.1|38859.1|38839.1|38834.1|38814.1|7
1655970430000|2022-06-23 07:47:10|38856.6|38836.6|38846.8|38826.8|38856.6|38836.6|38844.3|38824.3|4
1655970440000|2022-06-23 07:47:20|38846.6|38826.6|38849.1|38829.1|38849.1|38829.1|38844.3|38824.3|3
1655970450000|2022-06-23 07:47:30|38854.1|38834.1|38846.8|38826.8|38854.3|38834.3|38846.8|38826.8|2
1655970460000|2022-06-23 07:47:40|38846.6|38826.6|38862.1|38842.1|38867.1|38847.1|38844.3|38824.3|31
1655970470000|2022-06-23 07:47:50|38864.4|38844.4|38892.1|38872.1|38892.1|38872.1|38864.4|38844.4|27
1655970480000|2022-06-23 07:48:00|38894.4|38874.4|38889.4|38869.4|38896.8|38876.8|38889.4|38869.4|5
1655970490000|2022-06-23 07:48:10|38891.9|38871.9|38891.9|38871.9|38891.9|38871.9|38891.9|38871.9|4
1655970500000|2022-06-23 07:48:20|38894.4|38874.4|38886.9|38866.9|38894.4|38874.4|38884.4|38864.4|3
1655970510000|2022-06-23 07:48:30|38884.6|38864.6|38879.6|38859.6|38884.6|38864.6|38877.1|38857.1|5
1655970520000|2022-06-23 07:48:40|38879.4|38859.4|38882.1|38862.1|38887.2|38867.2|38877.1|38857.1|5
1655970530000|2022-06-23 07:48:50|38884.4|38864.4|38884.4|38864.4|38884.4|38864.4|38884.4|38864.4|1
1655970540000|2022-06-23 07:49:00|38881.9|38861.9|38884.4|38864.4|38884.4|38864.4|38881.9|38861.9|2
1655970550000|2022-06-23 07:49:10|38886.8|38866.8|38882.1|38862.1|38886.8|38866.8|38882.1|38862.1|4
1655970560000|2022-06-23 07:49:20|38881.9|38861.9|38857.4|38837.4|38881.9|38861.9|38856.9|38836.9|13
1655970570000|2022-06-23 07:49:30|38859.9|38839.9|38864.7|38844.7|38864.7|38844.7|38857.4|38837.4|1
1655970580000|2022-06-23 07:49:40|38864.9|38844.9|38857.2|38837.2|38864.9|38844.9|38857.2|38837.2|1
1655970590000|2022-06-23 07:49:50|38857.4|38837.4|38854.9|38834.9|38857.4|38837.4|38852.4|38832.4|4
1655970600000|2022-06-23 07:50:00|38855|38835|38852.4|38832.4|38857.4|38837.4|38849.9|38829.9|2
1655970610000|2022-06-23 07:50:10|38850|38830|38852.4|38832.4|38852.4|38832.4|38849.7|38829.7|1
1655970620000|2022-06-23 07:50:20|38852.7|38832.7|38855|38835|38855.2|38835.2|38852.7|38832.7|0
1655970630000|2022-06-23 07:50:30|38855.2|38835.2|38855|38835|38855.2|38835.2|38855|38835|0
1655970640000|2022-06-23 07:50:40|38855.2|38835.2|38855|38835|38855.2|38835.2|38855|38835|1
1655970650000|2022-06-23 07:50:50|38857.4|38837.4|38857.5|38837.5|38857.5|38837.5|38857.4|38837.4|1
1655970660000|2022-06-23 07:51:00|38859.9|38839.9|38859.9|38839.9|38862.2|38842.2|38859.9|38839.9|0
1655970670000|2022-06-23 07:51:10|38862.2|38842.2|38862.4|38842.4|38862.4|38842.4|38857.4|38837.4|6
1655970680000|2022-06-23 07:51:20|38860|38840|38854.9|38834.9|38862.4|38842.4|38854.9|38834.9|1
1655970690000|2022-06-23 07:51:30|38850|38830|38847.7|38827.7|38850|38830|38847.7|38827.7|0
1655970700000|2022-06-23 07:51:40|38847.4|38827.4|38840|38820|38847.4|38827.4|38840|38820|4
1655970710000|2022-06-23 07:51:50|38837.4|38817.4|38832.4|38812.4|38837.4|38817.4|38832.4|38812.4|7
1655970720000|2022-06-23 07:52:00|38834.7|38814.7|38835.2|38815.2|38835.2|38815.2|38832.4|38812.4|4
1655970730000|2022-06-23 07:52:10|38837.5|38817.5|38842.5|38822.5|38842.5|38822.5|38837.5|38817.5|1
1655970740000|2022-06-23 07:52:20|38844.9|38824.9|38842.2|38822.2|38844.9|38824.9|38842.2|38822.2|1
1655970750000|2022-06-23 07:52:30|38842.4|38822.4|38837.5|38817.5|38842.5|38822.5|38837.5|38817.5|4
1655970760000|2022-06-23 07:52:40|38840|38820|38845|38825|38845|38825|38840|38820|1
1655970770000|2022-06-23 07:52:50|38844.9|38824.9|38840|38820|38844.9|38824.9|38840|38820|2
1655970780000|2022-06-23 07:53:00|38839.9|38819.9|38840|38820|38840|38820|38837.4|38817.4|5
1655970790000|2022-06-23 07:53:10|38847.4|38827.4|38852.5|38832.5|38857.5|38837.5|38847.4|38827.4|0
1655970800000|2022-06-23 07:53:20|38852.7|38832.7|38854.9|38834.9|38855|38835|38852.5|38832.5|0
1655970810000|2022-06-23 07:53:30|38854.7|38834.7|38847.5|38827.5|38854.9|38834.9|38847.5|38827.5|1
1655970820000|2022-06-23 07:53:40|38847.2|38827.2|38840|38820|38847.2|38827.2|38839.9|38819.9|0
1655970830000|2022-06-23 07:53:50|38840.2|38820.2|38839.9|38819.9|38840.2|38820.2|38839.9|38819.9|3
1655970840000|2022-06-23 07:54:00|38837.5|38817.5|38840|38820|38840|38820|38837.5|38817.5|1
1655970850000|2022-06-23 07:54:10|38839.9|38819.9|38842.4|38822.4|38844.9|38824.9|38839.9|38819.9|0
1655970860000|2022-06-23 07:54:20|||||||||2
1655970880000|2022-06-23 07:54:40|38842.5|38822.5|38842.2|38822.2|38844.9|38824.9|38842.2|38822.2|0
1655970890000|2022-06-23 07:54:50|38842.4|38822.4|38837.4|38817.4|38842.4|38822.4|38837.2|38817.2|1
1655970900000|2022-06-23 07:55:00|38837.2|38817.2|38814.9|38794.9|38837.2|38817.2|38812.7|38792.7|7
1655970910000|2022-06-23 07:55:10|38814.7|38794.7|38807.4|38787.4|38814.7|38794.7|38805.2|38785.2|0
1655970920000|2022-06-23 07:55:20|38809.9|38789.9|38822.2|38802.2|38822.2|38802.2|38809.7|38789.7|8
1655970930000|2022-06-23 07:55:30|38824.9|38804.9|38839.9|38819.9|38839.9|38819.9|38824.9|38804.9|0
1655970940000|2022-06-23 07:55:40|38837.4|38817.4|38839.9|38819.9|38839.9|38819.9|38837.4|38817.4|0
1655970950000|2022-06-23 07:55:50|38837.5|38817.5|38839.9|38819.9|38842.5|38822.5|38837.5|38817.5|1
1655970960000|2022-06-23 07:56:00|38840|38820|38844.9|38824.9|38844.9|38824.9|38839.9|38819.9|1
1655970970000|2022-06-23 07:56:10|38847.2|38827.2|38845|38825|38847.2|38827.2|38842.4|38822.4|1
1655970980000|2022-06-23 07:56:20|38842.5|38822.5|38842.5|38822.5|38842.5|38822.5|38842.5|38822.5|0
1655970990000|2022-06-23 07:56:30|38842.1|38822.1|38842.4|38822.4|38842.4|38822.4|38839.9|38819.9|5
1655971000000|2022-06-23 07:56:40|38844.7|38824.7|38847.4|38827.4|38847.4|38827.4|38844.7|38824.7|1
1655971010000|2022-06-23 07:56:50|38852.5|38832.5|38869.9|38849.9|38869.9|38849.9|38852.5|38832.5|5
1655971020000|2022-06-23 07:57:00|38870|38850|38884.9|38864.9|38887.2|38867.2|38869.9|38849.9|0
1655971030000|2022-06-23 07:57:10|38885|38865|38875.3|38855.3|38885|38865|38875.3|38855.3|31
1655971040000|2022-06-23 07:57:20|38873|38853|38870.3|38850.3|38873|38853|38868|38848|2
1655971050000|2022-06-23 07:57:30|38870.5|38850.5|38865.5|38845.5|38870.5|38850.5|38865.5|38845.5|2
1655971060000|2022-06-23 07:57:40|38867.8|38847.8|38865.5|38845.5|38867.8|38847.8|38865.5|38845.5|0
1655971070000|2022-06-23 07:57:50|38868|38848|38858|38838|38868|38848|38857.8|38837.8|1
1655971080000|2022-06-23 07:58:00|38857.8|38837.8|38852.8|38832.8|38860.3|38840.3|38852.8|38832.8|6
1655971090000|2022-06-23 07:58:10|38853|38833|38855.3|38835.3|38855.3|38835.3|38852.8|38832.8|1
1655971100000|2022-06-23 07:58:20|38852.7|38832.7|38835.5|38815.5|38852.7|38832.7|38835.5|38815.5|1
1655971110000|2022-06-23 07:58:30|38833|38813|38833|38813|38833|38813|38833|38813|0
1655971120000|2022-06-23 07:58:40|38830.6|38810.6|38843|38823|38843.1|38823.1|38830.6|38810.6|2
1655971130000|2022-06-23 07:58:50|38843.1|38823.1|38855.3|38835.3|38855.3|38835.3|38843.1|38823.1|0
1655971140000|2022-06-23 07:59:00|38852.8|38832.8|38853|38833|38855.3|38835.3|38850.5|38830.5|0
1655971150000|2022-06-23 07:59:10|38855.3|38835.3|38875.3|38855.3|38875.3|38855.3|38855.3|38835.3|4
1655971160000|2022-06-23 07:59:20|38875.5|38855.5|38880.6|38860.6|38880.6|38860.6|38873.1|38853.1|3
1655971170000|2022-06-23 07:59:30|38883|38863|38880.3|38860.3|38885.5|38865.5|38880.3|38860.3|1
1655971180000|2022-06-23 07:59:40|38880.2|38860.2|38870.6|38850.6|38880.2|38860.2|38870.6|38850.6|3
1655971190000|2022-06-23 07:59:50|38873|38853|38873|38853|38873|38853|38870.6|38850.6|0
1655971200000|2022-06-23 08:00:00|38870.6|38850.6|38855.2|38835.2|38873|38853|38852.8|38832.8|5
1655971210000|2022-06-23 08:00:10|38852.8|38832.8|38858.1|38838.1|38860.5|38840.5|38852.8|38832.8|5
1655971220000|2022-06-23 08:00:20|38858|38838|38858|38838|38862.8|38842.8|38857.8|38837.8|0
1655971230000|2022-06-23 08:00:30|38860.5|38840.5|38880.5|38860.5|38880.5|38860.5|38860.5|38840.5|6
1655971240000|2022-06-23 08:00:40|38880.6|38860.6|38910.6|38890.6|38910.6|38890.6|38880.6|38860.6|13
1655971250000|2022-06-23 08:00:50|38910.5|38890.5|38895.5|38875.5|38910.6|38890.6|38893|38873|5
1655971260000|2022-06-23 08:01:00|38890.5|38870.5|38883|38863|38895.2|38875.2|38880.6|38860.6|2
1655971270000|2022-06-23 08:01:10|38878|38858|38868|38848|38878|38858|38868|38848|2
1655971280000|2022-06-23 08:01:20|38868.1|38848.1|38875.5|38855.5|38875.5|38855.5|38868.1|38848.1|2
1655971290000|2022-06-23 08:01:30|38877.8|38857.8|38878|38858|38880.3|38860.3|38873.1|38853.1|4
1655971300000|2022-06-23 08:01:40|38875.6|38855.6|38862.8|38842.8|38875.6|38855.6|38862.8|38842.8|2
1655971310000|2022-06-23 08:01:50|38860.3|38840.3|38875|38855|38875|38855|38860.3|38840.3|7
1655971320000|2022-06-23 08:02:00|38872.5|38852.5|38855|38835|38872.5|38852.5|38855|38835|2
1655971330000|2022-06-23 08:02:10|38852.7|38832.7|38882.7|38862.7|38882.7|38862.7|38852.7|38832.7|4
1655971340000|2022-06-23 08:02:20|38882.5|38862.5|38897.8|38877.8|38897.8|38877.8|38875.3|38855.3|2
1655971350000|2022-06-23 08:02:30|38902.5|38882.5|38902.7|38882.7|38902.7|38882.7|38902.5|38882.5|1
1655971360000|2022-06-23 08:02:40|38900.3|38880.3|38882.8|38862.8|38900.3|38880.3|38882.8|38862.8|4
1655971370000|2022-06-23 08:02:50|38882.5|38862.5|38877.8|38857.8|38882.5|38862.5|38877.8|38857.8|2
1655971380000|2022-06-23 08:03:00|38877.7|38857.7|38892.8|38872.8|38892.8|38872.8|38877.7|38857.7|2
1655971390000|2022-06-23 08:03:10|38895.2|38875.2|38892.8|38872.8|38895.3|38875.3|38892.8|38872.8|0
1655971400000|2022-06-23 08:03:20|38892.5|38872.5|38897.5|38877.5|38899.9|38879.9|38890|38870|1
1655971410000|2022-06-23 08:03:30|38890.2|38870.2|38895.2|38875.2|38895.2|38875.2|38880.3|38860.3|4
1655971420000|2022-06-23 08:03:40|38897.5|38877.5|38902.7|38882.7|38905|38885|38897.5|38877.5|2
1655971430000|2022-06-23 08:03:50|38905|38885|38910|38890|38912.5|38892.5|38905|38885|3
1655971440000|2022-06-23 08:04:00|38907.5|38887.5|38895|38875|38907.5|38887.5|38895|38875|1
1655971450000|2022-06-23 08:04:10|38892.5|38872.5|38880|38860|38892.5|38872.5|38880|38860|4
1655971460000|2022-06-23 08:04:20|38872.7|38852.7|38892.7|38872.7|38897.7|38877.7|38872.7|38852.7|28
1655971470000|2022-06-23 08:04:30|38892.5|38872.5|38890.2|38870.2|38892.8|38872.8|38890.2|38870.2|0
1655971480000|2022-06-23 08:04:40|38890.3|38870.3|38892.7|38872.7|38892.8|38872.8|38890.2|38870.2|6
1655971490000|2022-06-23 08:04:50|38905.2|38885.2|38905|38885|38905.2|38885.2|38905|38885|1
1655971500000|2022-06-23 08:05:00|38905.2|38885.2|38892.5|38872.5|38905.2|38885.2|38892.5|38872.5|3
1655971510000|2022-06-23 08:05:10|38892.4|38872.4|38899.9|38879.9|38899.9|38879.9|38892.4|38872.4|5
1655971520000|2022-06-23 08:05:20|38895|38875|38895|38875|38900|38880|38895|38875|0
1655971530000|2022-06-23 08:05:30|38897.5|38877.5|38902.5|38882.5|38902.5|38882.5|38897.5|38877.5|5
1655971540000|2022-06-23 08:05:40|38907.4|38887.4|38910|38890|38910.2|38890.2|38907.4|38887.4|2
1655971550000|2022-06-23 08:05:50|38910.2|38890.2|38910|38890|38915|38895|38910|38890|4
1655971560000|2022-06-23 08:06:00|38909.9|38889.9|38912.5|38892.5|38912.5|38892.5|38907.2|38887.2|5
1655971570000|2022-06-23 08:06:10|38917.4|38897.4|38924.9|38904.9|38924.9|38904.9|38917.4|38897.4|3
1655971580000|2022-06-23 08:06:20|38925|38905|38924.9|38904.9|38925|38905|38924.7|38904.7|2
1655971590000|2022-06-23 08:06:30|38925|38905|38920|38900|38925|38905|38917.7|38897.7|4
1655971600000|2022-06-23 08:06:40|38917.7|38897.7|38920|38900|38920|38900|38917.7|38897.7|0
1655971610000|2022-06-23 08:06:50|38917.7|38897.7|38910|38890|38917.7|38897.7|38907.5|38887.5|4
1655971620000|2022-06-23 08:07:00|38910.2|38890.2|38902.7|38882.7|38910.2|38890.2|38902.7|38882.7|2
1655971630000|2022-06-23 08:07:10|38900.2|38880.2|38900|38880|38900.2|38880.2|38895.2|38875.2|11
1655971640000|2022-06-23 08:07:20|38897.7|38877.7|38895|38875|38897.7|38877.7|38894.9|38874.9|4
1655971650000|2022-06-23 08:07:30|38894.9|38874.9|38895.3|38875.3|38895.3|38875.3|38894.8|38874.8|6
1655971660000|2022-06-23 08:07:40|38895.5|38875.5|38897.7|38877.7|38897.7|38877.7|38895.3|38875.3|3
1655971670000|2022-06-23 08:07:50|38898|38878|38900|38880|38900.3|38880.3|38898|38878|3
1655971680000|2022-06-23 08:08:00|38899.9|38879.9|38889.9|38869.9|38902.5|38882.5|38889.9|38869.9|2
1655971690000|2022-06-23 08:08:10|38887.5|38867.5|38892.7|38872.7|38892.7|38872.7|38885|38865|1
1655971700000|2022-06-23 08:08:20|38895.2|38875.2|38887.5|38867.5|38895.2|38875.2|38885.2|38865.2|6
1655971710000|2022-06-23 08:08:30|38885.2|38865.2|38875.2|38855.2|38887.5|38867.5|38870.2|38850.2|0
1655971720000|2022-06-23 08:08:40|38877.5|38857.5|38877.5|38857.5|38877.5|38857.5|38877.5|38857.5|0
1655971730000|2022-06-23 08:08:50|38877.7|38857.7|38880.3|38860.3|38880.3|38860.3|38877.7|38857.7|0
1655971740000|2022-06-23 08:09:00|38880.5|38860.5|38880.2|38860.2|38880.5|38860.5|38880.2|38860.2|0
1655971750000|2022-06-23 08:09:10|38890.6|38870.6|38905.3|38885.3|38910|38890|38890.6|38870.6|3
1655971760000|2022-06-23 08:09:20|38897.8|38877.8|38917.7|38897.7|38917.7|38897.7|38897.7|38877.7|6
1655971770000|2022-06-23 08:09:30|38920.2|38900.2|38917.5|38897.5|38922.7|38902.7|38917.5|38897.5|2
1655971780000|2022-06-23 08:09:40|38915.2|38895.2|38912.5|38892.5|38915.2|38895.2|38910.2|38890.2|1
1655971790000|2022-06-23 08:09:50|38912.7|38892.7|38917.5|38897.5|38917.5|38897.5|38912.7|38892.7|1
1655971800000|2022-06-23 08:10:00|38920|38900|38917.7|38897.7|38920|38900|38917.5|38897.5|7
1655971810000|2022-06-23 08:10:10|38917.5|38897.5|38905.2|38885.2|38917.5|38897.5|38905|38885|3
1655971820000|2022-06-23 08:10:20|38905|38885|38907.7|38887.7|38907.7|38887.7|38902.7|38882.7|0
1655971830000|2022-06-23 08:10:30|38907.5|38887.5|38902.7|38882.7|38907.5|38887.5|38902.5|38882.5|0
1655971840000|2022-06-23 08:10:40|38902.5|38882.5|38902.7|38882.7|38902.7|38882.7|38900.2|38880.2|0
1655971850000|2022-06-23 08:10:50|38902.5|38882.5|38900.2|38880.2|38902.5|38882.5|38900.2|38880.2|1
1655971860000|2022-06-23 08:11:00|38902.5|38882.5|38914.9|38894.9|38917.4|38897.4|38902.5|38882.5|5
1655971870000|2022-06-23 08:11:10|38915|38895|38932.4|38912.4|38935|38915|38915|38895|6
1655971880000|2022-06-23 08:11:20|38932.3|38912.3|38917.5|38897.5|38932.4|38912.4|38912.5|38892.5|6
1655971890000|2022-06-23 08:11:30|38915.2|38895.2|38915|38895|38920.2|38900.2|38915|38895|1
1655971900000|2022-06-23 08:11:40|38912.5|38892.5|38907.5|38887.5|38912.5|38892.5|38904.9|38884.9|4
1655971910000|2022-06-23 08:11:50|38907.7|38887.7|38907.7|38887.7|38910.2|38890.2|38907.7|38887.7|1
1655971920000|2022-06-23 08:12:00|38905|38885|38902.4|38882.4|38905|38885|38902.4|38882.4|3
1655971930000|2022-06-23 08:12:10|38900|38880|38882.8|38862.8|38900|38880|38882.8|38862.8|2
1655971940000|2022-06-23 08:12:20|38882.7|38862.7|38877.7|38857.7|38882.7|38862.7|38875.3|38855.3|5
1655971950000|2022-06-23 08:12:30|38880.2|38860.2|38885.3|38865.3|38885.3|38865.3|38880.2|38860.2|1
1655971960000|2022-06-23 08:12:40|38883|38863|38875.3|38855.3|38883|38863|38875.3|38855.3|3
1655971970000|2022-06-23 08:12:50|38875.2|38855.2|38872.7|38852.7|38875.2|38855.2|38872.7|38852.7|5
1655971980000|2022-06-23 08:13:00|38872.5|38852.5|38889.9|38869.9|38889.9|38869.9|38870|38850|7
1655971990000|2022-06-23 08:13:10|38892.3|38872.3|38922.4|38902.4|38922.4|38902.4|38892.3|38872.3|2
1655972000000|2022-06-23 08:13:20|38920|38900|38922.5|38902.5|38922.5|38902.5|38912.7|38892.7|5
1655972010000|2022-06-23 08:13:30|38920.2|38900.2|38917.7|38897.7|38925|38905|38917.7|38897.7|2
1655972020000|2022-06-23 08:13:40|38915.3|38895.3|38910|38890|38915.3|38895.3|38910|38890|11
1655972030000|2022-06-23 08:13:50|38909.9|38889.9|38912.7|38892.7|38912.7|38892.7|38907.7|38887.7|0
1655972040000|2022-06-23 08:14:00|38915|38895|38937.5|38917.5|38937.5|38917.5|38915|38895|4
1655972050000|2022-06-23 08:14:10|38937.7|38917.7|38937.7|38917.7|38940.2|38920.2|38932.8|38912.8|4
1655972060000|2022-06-23 08:14:20|38942.7|38922.7|38919.9|38899.9|38945|38925|38912.8|38892.8|11
1655972070000|2022-06-23 08:14:30|38917.5|38897.5|38922.7|38902.7|38922.7|38902.7|38917.5|38897.5|1
1655972080000|2022-06-23 08:14:40|38927.7|38907.7|38922.5|38902.5|38927.8|38907.8|38922.5|38902.5|1
1655972090000|2022-06-23 08:14:50|38922.4|38902.4|38907.8|38887.8|38922.4|38902.4|38907.7|38887.7|1
1655972100000|2022-06-23 08:15:00|38910.2|38890.2|38915.2|38895.2|38917.5|38897.5|38907.8|38887.8|5
1655972110000|2022-06-23 08:15:10|38915|38895|38922.5|38902.5|38925|38905|38915|38895|0
1655972120000|2022-06-23 08:15:20|38920|38900|38909.8|38889.8|38920|38900|38907.4|38887.4|11
1655972130000|2022-06-23 08:15:30|38915|38895|38919.8|38899.8|38919.8|38899.8|38915|38895|4
1655972140000|2022-06-23 08:15:40|38917.3|38897.3|38919.9|38899.9|38919.9|38899.9|38914.9|38894.9|2
1655972150000|2022-06-23 08:15:50|38920.2|38900.2|38919.9|38899.9|38922.4|38902.4|38919.9|38899.9|0
1655972160000|2022-06-23 08:16:00|38919.8|38899.8|38932.4|38912.4|38932.4|38912.4|38919.8|38899.8|10
1655972170000|2022-06-23 08:16:10|38930.1|38910.1|38927.3|38907.3|38930.1|38910.1|38927.3|38907.3|0
1655972180000|2022-06-23 08:16:20|38924.9|38904.9|38922.6|38902.6|38924.9|38904.9|38922.3|38902.3|5
1655972190000|2022-06-23 08:16:30|38927.4|38907.4|38929.8|38909.8|38932.4|38912.4|38927.4|38907.4|7
1655972200000|2022-06-23 08:16:40|38929.6|38909.6|38914.9|38894.9|38929.6|38909.6|38914.9|38894.9|0
1655972210000|2022-06-23 08:16:50|38912.6|38892.6|38907.4|38887.4|38914.9|38894.9|38907.4|38887.4|1
1655972220000|2022-06-23 08:17:00|38909.8|38889.8|38909.8|38889.8|38909.8|38889.8|38907.3|38887.3|2
1655972230000|2022-06-23 08:17:10|38907.4|38887.4|38914.9|38894.9|38917.3|38897.3|38907.3|38887.3|1
1655972240000|2022-06-23 08:17:20|38914.8|38894.8|38912.3|38892.3|38914.8|38894.8|38912.3|38892.3|0
1655972250000|2022-06-23 08:17:30|38909.8|38889.8|38909.8|38889.8|38909.8|38889.8|38909.8|38889.8|1
1655972260000|2022-06-23 08:17:40|38907.3|38887.3|38907.1|38887.1|38907.3|38887.3|38907.1|38887.1|0
1655972270000|2022-06-23 08:17:50|38909.8|38889.8|38894.8|38874.8|38909.8|38889.8|38894.8|38874.8|4
1655972280000|2022-06-23 08:18:00|38890.1|38870.1|38879.9|38859.9|38890.1|38870.1|38877.4|38857.4|2
1655972290000|2022-06-23 08:18:10|38879.8|38859.8|38869.6|38849.6|38879.8|38859.8|38869.6|38849.6|3
1655972300000|2022-06-23 08:18:20|38867.3|38847.3|38844.9|38824.9|38867.3|38847.3|38844.9|38824.9|16
1655972310000|2022-06-23 08:18:30|38852.4|38832.4|38855.1|38835.1|38855.1|38835.1|38852.4|38832.4|14
1655972320000|2022-06-23 08:18:40|38857.4|38837.4|38859.9|38839.9|38859.9|38839.9|38857.4|38837.4|2
1655972330000|2022-06-23 08:18:50|38864.9|38844.9|38875.1|38855.1|38875.1|38855.1|38864.9|38844.9|6
1655972340000|2022-06-23 08:19:00|38874.9|38854.9|38872.6|38852.6|38874.9|38854.9|38872.6|38852.6|2
1655972350000|2022-06-23 08:19:10|38874.9|38854.9|38880.1|38860.1|38880.2|38860.2|38874.9|38854.9|0
1655972360000|2022-06-23 08:19:20|38882.3|38862.3|38882.4|38862.4|38882.4|38862.4|38870.1|38850.1|8
1655972370000|2022-06-23 08:19:30|38882.6|38862.6|38887.4|38867.4|38890.1|38870.1|38882.6|38862.6|1
1655972380000|2022-06-23 08:19:40|38885.1|38865.1|38877.6|38857.6|38885.1|38865.1|38877.4|38857.4|2
1655972390000|2022-06-23 08:19:50|38880.1|38860.1|38880.1|38860.1|38880.2|38860.2|38877.6|38857.6|0
1655972400000|2022-06-23 08:20:00|38877.6|38857.6|38862.1|38842.1|38880.1|38860.1|38862.1|38842.1|6
1655972410000|2022-06-23 08:20:10|38862.3|38842.3|38859.8|38839.8|38862.3|38842.3|38859.6|38839.6|0
1655972420000|2022-06-23 08:20:20|38862.3|38842.3|38862.6|38842.6|38862.6|38842.6|38862.3|38842.3|1
1655972440000|2022-06-23 08:20:40|38862.4|38842.4|38839.9|38819.9|38862.4|38842.4|38839.9|38819.9|9
1655972450000|2022-06-23 08:20:50|38837.6|38817.6|38854.9|38834.9|38854.9|38834.9|38837.6|38817.6|7
1655972460000|2022-06-23 08:21:00|38857.3|38837.3|38847|38827|38857.3|38837.3|38847|38827|2
1655972470000|2022-06-23 08:21:10|38847.4|38827.4|38847.4|38827.4|38847.6|38827.6|38847.4|38827.4|2
1655972480000|2022-06-23 08:21:20|38849.8|38829.8|38850.2|38830.2|38850.2|38830.2|38849.8|38829.8|1
1655972490000|2022-06-23 08:21:30|38852.6|38832.6|38857.6|38837.6|38860.1|38840.1|38852.6|38832.6|6
1655972500000|2022-06-23 08:21:40|38860.1|38840.1|38820.8|38800.8|38862.4|38842.4|38818.4|38798.4|18
1655972510000|2022-06-23 08:21:50|38818.4|38798.4|38813.4|38793.4|38818.4|38798.4|38810.9|38790.9|5
1655972520000|2022-06-23 08:22:00|38810.9|38790.9|38810.9|38790.9|38810.9|38790.9|38808.4|38788.4|2
1655972530000|2022-06-23 08:22:10|38808.4|38788.4|38818.3|38798.3|38818.3|38798.3|38808.4|38788.4|8
1655972540000|2022-06-23 08:22:20|38823.4|38803.4|38823.3|38803.3|38823.4|38803.4|38823.3|38803.3|3
1655972550000|2022-06-23 08:22:30|38825.9|38805.9|38835.6|38815.6|38840.6|38820.6|38825.9|38805.9|3
1655972560000|2022-06-23 08:22:40|38833.3|38813.3|38830.8|38810.8|38833.3|38813.3|38830.8|38810.8|0
1655972570000|2022-06-23 08:22:50|38826.1|38806.1|38808.7|38788.7|38826.1|38806.1|38808.7|38788.7|4
1655972580000|2022-06-23 08:23:00|38811.2|38791.2|38833.6|38813.6|38833.6|38813.6|38811.2|38791.2|16
1655972600000|2022-06-23 08:23:20|38833.7|38813.7|38831.2|38811.2|38833.7|38813.7|38831.2|38811.2|4
1655972610000|2022-06-23 08:23:30|38831.1|38811.1|38830.8|38810.8|38831.1|38811.1|38830.8|38810.8|2
1655972620000|2022-06-23 08:23:40|38828.3|38808.3|38828.6|38808.6|38828.7|38808.7|38825.9|38805.9|2
1655972630000|2022-06-23 08:23:50|38830.9|38810.9|38831.1|38811.1|38831.1|38811.1|38828.6|38808.6|2
1655972640000|2022-06-23 08:24:00|38828.6|38808.6|38821.4|38801.4|38828.6|38808.6|38818.9|38798.9|0
1655972650000|2022-06-23 08:24:10|38823.7|38803.7|38803.6|38783.6|38823.7|38803.7|38803.4|38783.4|6
1655972660000|2022-06-23 08:24:20|38801.1|38781.1|38798.3|38778.3|38803.3|38783.3|38798.3|38778.3|5
1655972670000|2022-06-23 08:24:30|38798.4|38778.4|38800.8|38780.8|38803.1|38783.1|38798.4|38778.4|4
1655972680000|2022-06-23 08:24:40|38800.9|38780.9|38803.4|38783.4|38803.4|38783.4|38800.6|38780.6|4
1655972690000|2022-06-23 08:24:50|38803.6|38783.6|38803.4|38783.4|38803.6|38783.6|38803.4|38783.4|1
1655972700000|2022-06-23 08:25:00|38803.6|38783.6|38803.4|38783.4|38803.6|38783.6|38803.4|38783.4|0
1655972710000|2022-06-23 08:25:10|38803.6|38783.6|38823.4|38803.4|38823.4|38803.4|38803.6|38783.6|4
1655972720000|2022-06-23 08:25:20|38825.9|38805.9|38825.8|38805.8|38828.4|38808.4|38825.8|38805.8|0
1655972730000|2022-06-23 08:25:30|38825.6|38805.6|38825.6|38805.6|38825.6|38805.6|38825.6|38805.6|0
1655972740000|2022-06-23 08:25:40|38823.1|38803.1|38823.1|38803.1|38823.1|38803.1|38823|38803|0
1655972750000|2022-06-23 08:25:50|38823.4|38803.4|38830.6|38810.6|38830.6|38810.6|38823.4|38803.4|1
1655972760000|2022-06-23 08:26:00|38828.1|38808.1|38835.6|38815.6|38835.6|38815.6|38828.1|38808.1|1
1655972770000|2022-06-23 08:26:10|38838.1|38818.1|38848.4|38828.4|38848.4|38828.4|38838.1|38818.1|2
1655972780000|2022-06-23 08:26:20|38855.9|38835.9|38860.6|38840.6|38860.6|38840.6|38855.9|38835.9|4
1655972790000|2022-06-23 08:26:30|38858.3|38838.3|38865.8|38845.8|38865.8|38845.8|38858.3|38838.3|2
1655972800000|2022-06-23 08:26:40|38868.1|38848.1|38870.9|38850.9|38873.3|38853.3|38868.1|38848.1|1
1655972810000|2022-06-23 08:26:50|38873.3|38853.3|38873.3|38853.3|38873.3|38853.3|38873.3|38853.3|3
1655972820000|2022-06-23 08:27:00|38873.4|38853.4|38870.9|38850.9|38873.4|38853.4|38870.9|38850.9|4
1655972840000|2022-06-23 08:27:20|38868.4|38848.4|38855.9|38835.9|38868.4|38848.4|38855.9|38835.9|3
1655972850000|2022-06-23 08:27:30|38858.6|38838.6|38848.4|38828.4|38858.9|38838.9|38848.4|38828.4|10
1655972860000|2022-06-23 08:27:40|38848.1|38828.1|38838.4|38818.4|38848.1|38828.1|38838.4|38818.4|1
1655972870000|2022-06-23 08:27:50|38836.1|38816.1|38828.3|38808.3|38836.1|38816.1|38828.3|38808.3|6
1655972880000|2022-06-23 08:28:00|38830.6|38810.6|38828.3|38808.3|38830.6|38810.6|38828.3|38808.3|11
1655972890000|2022-06-23 08:28:10|38828.1|38808.1|38823|38803|38828.1|38808.1|38823|38803|0
1655972900000|2022-06-23 08:28:20|38823.1|38803.1|38835.8|38815.8|38835.8|38815.8|38823.1|38803.1|3
1655972910000|2022-06-23 08:28:30|38835.9|38815.9|38836.1|38816.1|38836.1|38816.1|38835.8|38815.8|0
1655972920000|2022-06-23 08:28:40|38835.8|38815.8|38836.1|38816.1|38836.1|38816.1|38835.8|38815.8|0
1655972930000|2022-06-23 08:28:50|38838.4|38818.4|38843.3|38823.3|38843.3|38823.3|38838.4|38818.4|0
1655972940000|2022-06-23 08:29:00|38845.6|38825.6|38848.1|38828.1|38855.6|38835.6|38845.6|38825.6|10
1655972950000|2022-06-23 08:29:10|38848|38828|38848|38828|38848|38828|38848|38828|0
1655972960000|2022-06-23 08:29:20|38848.1|38828.1|38858.1|38838.1|38858.1|38838.1|38848.1|38828.1|0
1655972970000|2022-06-23 08:29:30|38860.6|38840.6|38858.1|38838.1|38860.6|38840.6|38858.1|38838.1|0
1655972980000|2022-06-23 08:29:40|38855.6|38835.6|38843.1|38823.1|38858.1|38838.1|38843.1|38823.1|6
1655972990000|2022-06-23 08:29:50|38843.3|38823.3|38845.6|38825.6|38845.6|38825.6|38840.6|38820.6|0
1655973000000|2022-06-23 08:30:00|38848.1|38828.1|38855.6|38835.6|38858.1|38838.1|38848.1|38828.1|6
1655973010000|2022-06-23 08:30:10|38855.8|38835.8|38853.3|38833.3|38860.9|38840.9|38853.3|38833.3|0
1655973020000|2022-06-23 08:30:20|38853.1|38833.1|38845.6|38825.6|38853.1|38833.1|38845.6|38825.6|1
1655973030000|2022-06-23 08:30:30|38845.5|38825.5|38845.6|38825.6|38845.6|38825.6|38843.1|38823.1|0
1655973040000|2022-06-23 08:30:40|38848.1|38828.1|38843.1|38823.1|38848.1|38828.1|38843.1|38823.1|1
1655973050000|2022-06-23 08:30:50|38838.3|38818.3|38838.3|38818.3|38838.3|38818.3|38838.3|38818.3|4
1655973060000|2022-06-23 08:31:00|38838.1|38818.1|38835.5|38815.5|38838.3|38818.3|38833.1|38813.1|1
1655973070000|2022-06-23 08:31:10|38835.6|38815.6|38838.3|38818.3|38838.3|38818.3|38833|38813|11
1655973080000|2022-06-23 08:31:20|38838.1|38818.1|38835.6|38815.6|38838.1|38818.1|38835.6|38815.6|3
1655973090000|2022-06-23 08:31:30|38833.3|38813.3|38818.3|38798.3|38833.3|38813.3|38818.1|38798.1|5
1655973100000|2022-06-23 08:31:40|38818.1|38798.1|38820.6|38800.6|38820.6|38800.6|38818.1|38798.1|0
1655973110000|2022-06-23 08:31:50|38818.3|38798.3|38825.8|38805.8|38830.9|38810.9|38818.1|38798.1|7
1655973120000|2022-06-23 08:32:00|38823.1|38803.1|38813.1|38793.1|38823.1|38803.1|38805.8|38785.8|15
1655973130000|2022-06-23 08:32:10|38815.5|38795.5|38813.3|38793.3|38817.9|38797.9|38813.3|38793.3|6
1655973140000|2022-06-23 08:32:20|38813.1|38793.1|38810.8|38790.8|38813.1|38793.1|38803.3|38783.3|15
1655973150000|2022-06-23 08:32:30|38813.1|38793.1|38813.3|38793.3|38815.8|38795.8|38810.9|38790.9|3
1655973160000|2022-06-23 08:32:40|38810.9|38790.9|38800.9|38780.9|38810.9|38790.9|38793.7|38773.7|9
1655973170000|2022-06-23 08:32:50|38801.1|38781.1|38808.6|38788.6|38808.6|38788.6|38801.1|38781.1|4
1655973180000|2022-06-23 08:33:00|38806.1|38786.1|38790.9|38770.9|38806.2|38786.2|38790.9|38770.9|5
1655973190000|2022-06-23 08:33:10|38788.6|38768.6|38773.7|38753.7|38788.6|38768.6|38773.7|38753.7|5
1655973200000|2022-06-23 08:33:20|38771.4|38751.4|38778.6|38758.6|38778.6|38758.6|38771.2|38751.2|7
1655973210000|2022-06-23 08:33:30|38776.1|38756.1|38765.9|38745.9|38776.1|38756.1|38765.9|38745.9|5
1655973220000|2022-06-23 08:33:40|38763.4|38743.4|38773.6|38753.6|38773.6|38753.6|38763.4|38743.4|1
1655973230000|2022-06-23 08:33:50|38776.2|38756.2|38778.7|38758.7|38781.2|38761.2|38776.2|38756.2|4
1655973240000|2022-06-23 08:34:00|38781.2|38761.2|38806.4|38786.4|38806.4|38786.4|38781.2|38761.2|12
1655973250000|2022-06-23 08:34:10|38806.5|38786.5|38818.9|38798.9|38821.2|38801.2|38806.5|38786.5|6
1655973260000|2022-06-23 08:34:20|38819|38799|38826.4|38806.4|38826.4|38806.4|38818.7|38798.7|8
1655973270000|2022-06-23 08:34:30|38828.7|38808.7|38826.2|38806.2|38828.7|38808.7|38826.2|38806.2|0
1655973280000|2022-06-23 08:34:40|38823.9|38803.9|38823.4|38803.4|38823.9|38803.9|38823.4|38803.4|0
1655973290000|2022-06-23 08:34:50|38823.6|38803.6|38815.9|38795.9|38823.6|38803.6|38815.9|38795.9|3
1655973300000|2022-06-23 08:35:00|38813.6|38793.6|38818.6|38798.6|38823.9|38803.9|38808.9|38788.9|12
1655973310000|2022-06-23 08:35:10|38816.2|38796.2|38816.4|38796.4|38816.4|38796.4|38816.2|38796.2|0
1655973320000|2022-06-23 08:35:20|38814|38794|38816.7|38796.7|38816.7|38796.7|38811.7|38791.7|3
1655973330000|2022-06-23 08:35:30|38819|38799|38804|38784|38819|38799|38804|38784|2
1655973340000|2022-06-23 08:35:40|38806.4|38786.4|38809|38789|38809|38789|38806.4|38786.4|5
1655973350000|2022-06-23 08:35:50|38814|38794|38806.5|38786.5|38814|38794|38806.5|38786.5|3
1655973360000|2022-06-23 08:36:00|38808.7|38788.7|38798.9|38778.9|38808.7|38788.7|38798.9|38778.9|4
1655973370000|2022-06-23 08:36:10|38796.5|38776.5|38786.4|38766.4|38796.5|38776.5|38786.4|38766.4|7
1655973380000|2022-06-23 08:36:20|38781.2|38761.2|38783.9|38763.9|38783.9|38763.9|38781.2|38761.2|8
1655973390000|2022-06-23 08:36:30|38786.4|38766.4|38791.4|38771.4|38791.4|38771.4|38786.4|38766.4|5
1655973400000|2022-06-23 08:36:40|38791.2|38771.2|38786.2|38766.2|38791.2|38771.2|38786.2|38766.2|2
1655973410000|2022-06-23 08:36:50|38783.9|38763.9|38783.9|38763.9|38783.9|38763.9|38778.9|38758.9|1
1655973420000|2022-06-23 08:37:00|38781.5|38761.5|38778.9|38758.9|38781.5|38761.5|38773.7|38753.7|5
1655973430000|2022-06-23 08:37:10|38781.4|38761.4|38778.9|38758.9|38781.4|38761.4|38778.9|38758.9|0
1655973440000|2022-06-23 08:37:20|38776.5|38756.5|38768.9|38748.9|38776.5|38756.5|38768.9|38748.9|2
1655973450000|2022-06-23 08:37:30|38769.2|38749.2|38789.2|38769.2|38789.2|38769.2|38769.2|38749.2|34
1655973460000|2022-06-23 08:37:40|38791.5|38771.5|38791.7|38771.7|38791.7|38771.7|38789|38769|2
1655973470000|2022-06-23 08:37:50|38794.2|38774.2|38784.2|38764.2|38799|38779|38781.7|38761.7|15
1655973480000|2022-06-23 08:38:00|38781.7|38761.7|38786.5|38766.5|38786.5|38766.5|38781.7|38761.7|5
1655973490000|2022-06-23 08:38:10|38789|38769|38786.5|38766.5|38789.3|38769.3|38784.2|38764.2|9
1655973500000|2022-06-23 08:38:20|38784.2|38764.2|38782|38762|38784.3|38764.3|38781.8|38761.8|0
1655973510000|2022-06-23 08:38:30|38784.5|38764.5|38789.6|38769.6|38789.6|38769.6|38784.5|38764.5|0
1655973520000|2022-06-23 08:38:40|38789.5|38769.5|38789.6|38769.6|38789.6|38769.6|38789.5|38769.5|0
1655973530000|2022-06-23 08:38:50|38789.5|38769.5|38784.5|38764.5|38789.6|38769.6|38784.5|38764.5|2
1655973540000|2022-06-23 08:39:00|38784.3|38764.3|38774.6|38754.6|38784.5|38764.5|38774.5|38754.5|1
1655973550000|2022-06-23 08:39:10|38772|38752|38769.6|38749.6|38772|38752|38769.6|38749.6|2
1655973560000|2022-06-23 08:39:20|38769.5|38749.5|38764.2|38744.2|38771.8|38751.8|38764.2|38744.2|4
1655973570000|2022-06-23 08:39:30|38761.8|38741.8|38759.5|38739.5|38764.2|38744.2|38759.5|38739.5|0
1655973580000|2022-06-23 08:39:40|38761.8|38741.8|38759.6|38739.6|38762.1|38742.1|38759.5|38739.5|0
1655973590000|2022-06-23 08:39:50|38751.8|38731.8|38751.8|38731.8|38751.8|38731.8|38751.8|38731.8|11
1655973600000|2022-06-23 08:40:00|38747|38727|38764.5|38744.5|38764.5|38744.5|38744.5|38724.5|2
1655973620000|2022-06-23 08:40:20|||||||||37
1655973630000|2022-06-23 08:40:30|38764.3|38744.3|38762.1|38742.1|38764.3|38744.3|38762.1|38742.1|4
1655973640000|2022-06-23 08:40:40|38762|38742|38751.8|38731.8|38762|38742|38751.8|38731.8|2
1655973650000|2022-06-23 08:40:50|38751.7|38731.7|38746.8|38726.8|38751.7|38731.7|38744.5|38724.5|0
1655973660000|2022-06-23 08:41:00|38744.5|38724.5|38724.5|38704.5|38746.8|38726.8|38724.5|38704.5|5
1655973670000|2022-06-23 08:41:10|38724.3|38704.3|38729.6|38709.6|38729.6|38709.6|38714.5|38694.5|25
1655973680000|2022-06-23 08:41:20|38732.1|38712.1|38739.6|38719.6|38739.6|38719.6|38732.1|38712.1|1
1655973690000|2022-06-23 08:41:30|38737.1|38717.1|38737.1|38717.1|38737.1|38717.1|38737.1|38717.1|2
1655973700000|2022-06-23 08:41:40|38739.5|38719.5|38744.6|38724.6|38744.6|38724.6|38739.5|38719.5|3
1655973710000|2022-06-23 08:41:50|38744.8|38724.8|38752|38732|38752|38732|38744.8|38724.8|7
1655973720000|2022-06-23 08:42:00|38747.1|38727.1|38744.8|38724.8|38747.1|38727.1|38744.6|38724.6|4
1655973730000|2022-06-23 08:42:10|38747.1|38727.1|38741.8|38721.8|38747.1|38727.1|38741.7|38721.7|2
1655973740000|2022-06-23 08:42:20|38741.7|38721.7|38722|38702|38741.7|38721.7|38722|38702|2
1655973750000|2022-06-23 08:42:30|38721.8|38701.8|38706.8|38686.8|38721.8|38701.8|38706.8|38686.8|11
1655973760000|2022-06-23 08:42:40|38704.6|38684.6|38699.5|38679.5|38712.1|38692.1|38699.5|38679.5|7
1655973770000|2022-06-23 08:42:50|38699.6|38679.6|38704.5|38684.5|38704.5|38684.5|38699.5|38679.5|5
1655973780000|2022-06-23 08:43:00|38704.6|38684.6|38704.3|38684.3|38704.6|38684.6|38704.3|38684.3|7
1655973790000|2022-06-23 08:43:10|38702|38682|38686.8|38666.8|38702|38682|38684.2|38664.2|14
1655973800000|2022-06-23 08:43:20|38689.5|38669.5|38691.8|38671.8|38694.2|38674.2|38689.5|38669.5|0
1655973810000|2022-06-23 08:43:30|38694.2|38674.2|38691.8|38671.8|38694.3|38674.3|38691.8|38671.8|11
1655973820000|2022-06-23 08:43:40|38694.3|38674.3|38694.2|38674.2|38696.7|38676.7|38694.2|38674.2|3
1655973830000|2022-06-23 08:43:50|38691.8|38671.8|38689.3|38669.3|38696.7|38676.7|38689.3|38669.3|4
1655973840000|2022-06-23 08:44:00|38691.7|38671.7|38686.8|38666.8|38691.7|38671.7|38684.5|38664.5|1
1655973850000|2022-06-23 08:44:10|38684.3|38664.3|38683.9|38663.9|38686.7|38666.7|38683.9|38663.9|7
1655973860000|2022-06-23 08:44:20|38681.5|38661.5|38676.5|38656.5|38681.5|38661.5|38674|38654|17
1655973870000|2022-06-23 08:44:30|38674|38654|38669.3|38649.3|38676.5|38656.5|38669.3|38649.3|3
1655973880000|2022-06-23 08:44:40|38671.7|38651.7|38691.7|38671.7|38691.7|38671.7|38671.7|38651.7|16
1655973890000|2022-06-23 08:44:50|38694|38674|38691.7|38671.7|38694|38674|38691.7|38671.7|0
1655973900000|2022-06-23 08:45:00|38686.5|38666.5|38686.7|38666.7|38686.7|38666.7|38676.8|38656.8|14
1655973910000|2022-06-23 08:45:10|38689|38669|38689|38669|38689.2|38669.2|38684.2|38664.2|1
1655973920000|2022-06-23 08:45:20|38689.2|38669.2|38676.5|38656.5|38689.2|38669.2|38676.5|38656.5|11
1655973930000|2022-06-23 08:45:30|38674|38654|38669.5|38649.5|38674|38654|38669.3|38649.3|1
1655973940000|2022-06-23 08:45:40|38669.3|38649.3|38676.5|38656.5|38676.5|38656.5|38669.2|38649.2|9
1655973950000|2022-06-23 08:45:50|38676.7|38656.7|38676.7|38656.7|38679.2|38659.2|38674.2|38654.2|3
1655973960000|2022-06-23 08:46:00|38679|38659|38681.7|38661.7|38681.7|38661.7|38679|38659|6
1655973970000|2022-06-23 08:46:10|38681.5|38661.5|38674.2|38654.2|38681.5|38661.5|38674.2|38654.2|4
1655973980000|2022-06-23 08:46:20|38676.5|38656.5|38686.5|38666.5|38689.2|38669.2|38676.5|38656.5|6
1655973990000|2022-06-23 08:46:30|38686.4|38666.4|38684|38664|38686.4|38666.4|38681.5|38661.5|13
1655974000000|2022-06-23 08:46:40|38681.7|38661.7|38683.9|38663.9|38686.2|38666.2|38681.5|38661.5|2
1655974010000|2022-06-23 08:46:50|38686.2|38666.2|38681.4|38661.4|38686.2|38666.2|38681.4|38661.4|2
1655974020000|2022-06-23 08:47:00|38681.2|38661.2|38683.6|38663.6|38683.6|38663.6|38681.2|38661.2|1
1655974030000|2022-06-23 08:47:10|38686.4|38666.4|38685.9|38665.9|38691.1|38671.1|38683.6|38663.6|20
1655974040000|2022-06-23 08:47:20|38683.6|38663.6|38673.6|38653.6|38683.6|38663.6|38673.6|38653.6|3
1655974050000|2022-06-23 08:47:30|38671.2|38651.2|38670.9|38650.9|38671.2|38651.2|38668.7|38648.7|16
1655974060000|2022-06-23 08:47:40|38668.6|38648.6|38671.1|38651.1|38671.1|38651.1|38668.6|38648.6|9
1655974070000|2022-06-23 08:47:50|||||||||3
1655974080000|2022-06-23 08:48:00|38678.6|38658.6|38680.9|38660.9|38680.9|38660.9|38678.6|38658.6|12
1655974090000|2022-06-23 08:48:10|38681|38661|38681.1|38661.1|38681.1|38661.1|38681|38661|2
1655974100000|2022-06-23 08:48:20|38681|38661|38673.5|38653.5|38681|38661|38671.1|38651.1|10
1655974110000|2022-06-23 08:48:30|38671|38651|38666|38646|38671|38651|38666|38646|6
1655974120000|2022-06-23 08:48:40|38668.5|38648.5|38666.1|38646.1|38668.5|38648.5|38666|38646|2
1655974130000|2022-06-23 08:48:50|38666|38646|38668.3|38648.3|38668.5|38648.5|38663.6|38643.6|10
1655974140000|2022-06-23 08:49:00|38666|38646|38661|38641|38666|38646|38661|38641|6
1655974150000|2022-06-23 08:49:10|38653.6|38633.6|38651|38631|38653.6|38633.6|38648.6|38628.6|9
1655974160000|2022-06-23 08:49:20|38648.6|38628.6|38653.3|38633.3|38653.3|38633.3|38646.1|38626.1|28
1655974170000|2022-06-23 08:49:30|38655.7|38635.7|38673|38653|38673|38653|38655.7|38635.7|16
1655974180000|2022-06-23 08:49:40|38670.7|38650.7|38690.8|38670.8|38695.5|38675.5|38670.7|38650.7|22
1655974190000|2022-06-23 08:49:50|38688.3|38668.3|38680.8|38660.8|38688.3|38668.3|38678.5|38658.5|17
1655974200000|2022-06-23 08:50:00|38680.7|38660.7|38665.5|38645.5|38683|38663|38665.5|38645.5|11
1655974210000|2022-06-23 08:50:10|38662.9|38642.9|38660.5|38640.5|38662.9|38642.9|38660.5|38640.5|0
1655974220000|2022-06-23 08:50:20|38660.7|38640.7|38660.4|38640.4|38660.7|38640.7|38660.4|38640.4|1
1655974230000|2022-06-23 08:50:30|38658|38638|38655.5|38635.5|38658|38638|38655.5|38635.5|1
1655974240000|2022-06-23 08:50:40|38655.4|38635.4|38642.9|38622.9|38655.4|38635.4|38640.7|38620.7|13
1655974250000|2022-06-23 08:50:50|38640.4|38620.4|38627.9|38607.9|38640.4|38620.4|38627.7|38607.7|21
1655974260000|2022-06-23 08:51:00|38625.2|38605.2|38615.5|38595.5|38625.4|38605.4|38615.5|38595.5|18
1655974270000|2022-06-23 08:51:10|38618|38598|38618|38598|38618|38598|38618|38598|6
1655974280000|2022-06-23 08:51:20|38623|38603|38633|38613|38633|38613|38623|38603|25
1655974290000|2022-06-23 08:51:30|38635.4|38615.4|38647.9|38627.9|38647.9|38627.9|38633|38613|8
1655974300000|2022-06-23 08:51:40|38648|38628|38647.7|38627.7|38657.9|38637.9|38647.7|38627.7|7
1655974310000|2022-06-23 08:51:50|38645.4|38625.4|38655.2|38635.2|38655.2|38635.2|38643|38623|16
1655974320000|2022-06-23 08:52:00|38655.7|38635.7|38673|38653|38673|38653|38655.7|38635.7|5
1655974330000|2022-06-23 08:52:10|38673.2|38653.2|38657.7|38637.7|38675.5|38655.5|38657.7|38637.7|8
1655974340000|2022-06-23 08:52:20|38658|38638|38668|38648|38668|38648|38658|38638|3
1655974350000|2022-06-23 08:52:30|38670.4|38650.4|38675.5|38655.5|38677.7|38657.7|38670.4|38650.4|2
1655974360000|2022-06-23 08:52:40|38677.9|38657.9|38677.7|38657.7|38678|38658|38675.4|38655.4|8
1655974370000|2022-06-23 08:52:50|38675.2|38655.2|38665.1|38645.1|38675.2|38655.2|38662.7|38642.7|7
1655974390000|2022-06-23 08:53:10|38660.2|38640.2|38650.1|38630.1|38660.2|38640.2|38650.1|38630.1|6
1655974400000|2022-06-23 08:53:20|38649.9|38629.9|38630.2|38610.2|38649.9|38629.9|38630.2|38610.2|8
1655974410000|2022-06-23 08:53:30|38632.6|38612.6|38635.2|38615.2|38635.2|38615.2|38627.7|38607.7|12
1655974420000|2022-06-23 08:53:40|38635.4|38615.4|38632.7|38612.7|38637.7|38617.7|38632.7|38612.7|8
1655974430000|2022-06-23 08:53:50|38630.4|38610.4|38630.2|38610.2|38630.4|38610.4|38630.2|38610.2|0
1655974440000|2022-06-23 08:54:00|38630.4|38610.4|38627.7|38607.7|38630.4|38610.4|38627.7|38607.7|3
1655974450000|2022-06-23 08:54:10|38627.6|38607.6|38627.7|38607.7|38627.7|38607.7|38625.2|38605.2|0
1655974460000|2022-06-23 08:54:20|38630.4|38610.4|38637.7|38617.7|38637.7|38617.7|38630.4|38610.4|3
1655974470000|2022-06-23 08:54:30|38640.2|38620.2|38640.2|38620.2|38640.2|38620.2|38640.2|38620.2|1
1655974490000|2022-06-23 08:54:50|38640.4|38620.4|38662.7|38642.7|38662.7|38642.7|38640.4|38620.4|8
1655974500000|2022-06-23 08:55:00|38660.4|38640.4|38658.3|38638.3|38660.7|38640.7|38658|38638|15
1655974510000|2022-06-23 08:55:10|38658.2|38638.2|38650.7|38630.7|38658.2|38638.2|38650.7|38630.7|2
1655974530000|2022-06-23 08:55:30|38648.3|38628.3|38638.3|38618.3|38648.3|38628.3|38638.2|38618.2|1
1655974540000|2022-06-23 08:55:40|38638.2|38618.2|38638.2|38618.2|38638.3|38618.3|38633.3|38613.3|6
1655974550000|2022-06-23 08:55:50|38630.7|38610.7|38625.7|38605.7|38630.7|38610.7|38625.7|38605.7|4
1655974560000|2022-06-23 08:56:00|38623.2|38603.2|38618.2|38598.2|38623.2|38603.2|38618.2|38598.2|2
1655974570000|2022-06-23 08:56:10|38618|38598|38615.7|38595.7|38618|38598|38615.7|38595.7|2
1655974580000|2022-06-23 08:56:20|38618.3|38598.3|38615.8|38595.8|38618.3|38598.3|38615.8|38595.8|0
1655974590000|2022-06-23 08:56:30|38615.7|38595.7|38618.2|38598.2|38618.2|38598.2|38615.7|38595.7|0
1655974600000|2022-06-23 08:56:40|38615.8|38595.8|38615.8|38595.8|38618.2|38598.2|38615.8|38595.8|0
1655974610000|2022-06-23 08:56:50|38618.2|38598.2|38623.3|38603.3|38628.2|38608.2|38615.7|38595.7|0
1655974620000|2022-06-23 08:57:00|38625.7|38605.7|38628.2|38608.2|38628.2|38608.2|38625.7|38605.7|0
1655974630000|2022-06-23 08:57:10|38625.8|38605.8|38623.3|38603.3|38628.2|38608.2|38620.8|38600.8|5
1655974640000|2022-06-23 08:57:20|38625.7|38605.7|38623.5|38603.5|38625.7|38605.7|38623.3|38603.3|1
1655974650000|2022-06-23 08:57:30|38623.3|38603.3|38623.3|38603.3|38623.3|38603.3|38623.3|38603.3|0
1655974660000|2022-06-23 08:57:40|38621|38601|38623.3|38603.3|38623.3|38603.3|38618.3|38598.3|7
1655974670000|2022-06-23 08:57:50|38621|38601|38623.3|38603.3|38623.3|38603.3|38620.8|38600.8|1
1655974680000|2022-06-23 08:58:00|38625.8|38605.8|38623.3|38603.3|38625.8|38605.8|38623.3|38603.3|3
1655974690000|2022-06-23 08:58:10|38623.2|38603.2|38620.7|38600.7|38623.2|38603.2|38620.7|38600.7|1
1655974700000|2022-06-23 08:58:20|38620.5|38600.5|38623.2|38603.2|38623.2|38603.2|38618.3|38598.3|4
1655974710000|2022-06-23 08:58:30|38623.3|38603.3|38628.5|38608.5|38628.5|38608.5|38623.3|38603.3|4
1655974720000|2022-06-23 08:58:40|38630.8|38610.8|38631|38611|38633.3|38613.3|38630.8|38610.8|1
1655974730000|2022-06-23 08:58:50|38635.8|38615.8|38633.5|38613.5|38636|38616|38633.5|38613.5|0
1655974740000|2022-06-23 08:59:00|38633.2|38613.2|38623.2|38603.2|38633.2|38613.2|38623.2|38603.2|5
1655974750000|2022-06-23 08:59:10|38623.3|38603.3|38618.3|38598.3|38623.3|38603.3|38618.3|38598.3|2
1655974760000|2022-06-23 08:59:20|38616|38596|38615.8|38595.8|38618.3|38598.3|38615.8|38595.8|7
1655974770000|2022-06-23 08:59:30|38613.5|38593.5|38628.3|38608.3|38633.3|38613.3|38613.5|38593.5|34
1655974780000|2022-06-23 08:59:40|38630.8|38610.8|38630.8|38610.8|38630.8|38610.8|38628.2|38608.2|4
1655974790000|2022-06-23 08:59:50|38631|38611|38633.3|38613.3|38635.7|38615.7|38631|38611|3
1655974800000|2022-06-23 09:00:00|38631|38611|38623.3|38603.3|38633.3|38613.3|38623.2|38603.2|7
1655974820000|2022-06-23 09:00:20|38625.8|38605.8|38626.4|38606.4|38626.4|38606.4|38625.8|38605.8|5
1655974830000|2022-06-23 09:00:30|38628.6|38608.6|38638.3|38618.3|38638.3|38618.3|38628.6|38608.6|0
1655974840000|2022-06-23 09:00:40|38640.7|38620.7|38640.7|38620.7|38640.7|38620.7|38640.7|38620.7|4
1655974850000|2022-06-23 09:00:50|38645.8|38625.8|38646|38626|38650.7|38630.7|38645.8|38625.8|5
1655974860000|2022-06-23 09:01:00|38645.8|38625.8|38645.7|38625.7|38645.8|38625.8|38643.3|38623.3|1
1655974870000|2022-06-23 09:01:10|38645.5|38625.5|38643.5|38623.5|38645.5|38625.5|38640.8|38620.8|5
1655974880000|2022-06-23 09:01:20|38643.7|38623.7|38645.8|38625.8|38646|38626|38643.7|38623.7|1
1655974890000|2022-06-23 09:01:30|38645.7|38625.7|38643|38623|38645.7|38625.7|38643|38623|1
1655974900000|2022-06-23 09:01:40|38640.7|38620.7|38630.7|38610.7|38640.7|38620.7|38630.7|38610.7|4
1655974910000|2022-06-23 09:01:50|38630.4|38610.4|38630.7|38610.7|38630.8|38610.8|38628|38608|3
1655974920000|2022-06-23 09:02:00|38628.3|38608.3|38621|38601|38630.7|38610.7|38621|38601|13
1655974930000|2022-06-23 09:02:10|38621.1|38601.1|38625.8|38605.8|38625.8|38605.8|38621.1|38601.1|5
1655974940000|2022-06-23 09:02:20|38625.7|38605.7|38655.7|38635.7|38655.7|38635.7|38625.7|38605.7|14
1655974950000|2022-06-23 09:02:30|38658.2|38638.2|38661|38641|38661|38641|38658.2|38638.2|4
1655974960000|2022-06-23 09:02:40|38661.1|38641.1|38663.5|38643.5|38663.5|38643.5|38661|38641|0
1655974970000|2022-06-23 09:02:50|38661|38641|38656|38636|38661|38641|38656|38636|2
1655974980000|2022-06-23 09:03:00|38655.8|38635.8|38655.8|38635.8|38658.3|38638.3|38655.7|38635.7|8
1655974990000|2022-06-23 09:03:10|38653.5|38633.5|38646|38626|38653.5|38633.5|38643.3|38623.3|0
1655975010000|2022-06-23 09:03:30|38643.5|38623.5|38650.8|38630.8|38653.3|38633.3|38643.5|38623.5|8
1655975020000|2022-06-23 09:03:40|38650.7|38630.7|38643.5|38623.5|38650.7|38630.7|38643.5|38623.5|1
1655975030000|2022-06-23 09:03:50|38645.8|38625.8|38643.3|38623.3|38648.2|38628.2|38643.3|38623.3|2
1655975040000|2022-06-23 09:04:00|38643.5|38623.5|38650.8|38630.8|38651|38631|38643.5|38623.5|3
1655975050000|2022-06-23 09:04:10|38653.3|38633.3|38646|38626|38653.3|38633.3|38643.6|38623.6|2
1655975060000|2022-06-23 09:04:20|38643.6|38623.6|38641|38621|38643.6|38623.6|38641|38621|1
1655975070000|2022-06-23 09:04:30|38640.8|38620.8|38641.1|38621.1|38641.1|38621.1|38640.5|38620.5|11
1655975080000|2022-06-23 09:04:40|38648.3|38628.3|38648.3|38628.3|38648.3|38628.3|38648.3|38628.3|1
1655975090000|2022-06-23 09:04:50|38650.8|38630.8|38653.3|38633.3|38653.3|38633.3|38648.3|38628.3|2
1655975100000|2022-06-23 09:05:00|38655.7|38635.7|38650.7|38630.7|38655.7|38635.7|38650.7|38630.7|3
1655975110000|2022-06-23 09:05:10|38653|38633|38653.2|38633.2|38653.2|38633.2|38653|38633|2
1655975120000|2022-06-23 09:05:20|38653|38633|38650.5|38630.5|38653|38633|38650.5|38630.5|1
1655975130000|2022-06-23 09:05:30|38648.2|38628.2|38643|38623|38648.2|38628.2|38643|38623|1
1655975140000|2022-06-23 09:05:40|38645.4|38625.4|38653.2|38633.2|38655.7|38635.7|38643|38623|22
1655975150000|2022-06-23 09:05:50|38655.5|38635.5|38648.2|38628.2|38655.5|38635.5|38648.2|38628.2|0
1655975160000|2022-06-23 09:06:00|38648|38628|38642.9|38622.9|38648|38628|38642.9|38622.9|0
1655975170000|2022-06-23 09:06:10|38643|38623|38648|38628|38648|38628|38640.4|38620.4|8
1655975180000|2022-06-23 09:06:20|38650.4|38630.4|38650.4|38630.4|38650.4|38630.4|38650.4|38630.4|0
1655975190000|2022-06-23 09:06:30|38645.5|38625.5|38645.5|38625.5|38647.9|38627.9|38645.5|38625.5|2
1655975210000|2022-06-23 09:06:50|38645.7|38625.7|38645.4|38625.4|38645.7|38625.7|38645.4|38625.4|1
1655975220000|2022-06-23 09:07:00|38642.9|38622.9|38647.7|38627.7|38647.7|38627.7|38635.5|38615.5|4
1655975230000|2022-06-23 09:07:10|38653.2|38633.2|38650.7|38630.7|38653.2|38633.2|38650.7|38630.7|18
1655975240000|2022-06-23 09:07:20|38650.5|38630.5|38643.3|38623.3|38650.5|38630.5|38643.3|38623.3|6
1655975250000|2022-06-23 09:07:30|38640.8|38620.8|38640.8|38620.8|38640.8|38620.8|38638.3|38618.3|0
1655975260000|2022-06-23 09:07:40|38641|38621|38641|38621|38641.1|38621.1|38641|38621|5
1655975270000|2022-06-23 09:07:50|38643.3|38623.3|38643.3|38623.3|38643.5|38623.5|38643.3|38623.3|0
1655975280000|2022-06-23 09:08:00|38643.5|38623.5|38643.3|38623.3|38643.5|38623.5|38641|38621|0
1655975290000|2022-06-23 09:08:10|38641|38621|38641|38621|38641|38621|38641|38621|0
1655975300000|2022-06-23 09:08:20|38643.3|38623.3|38653.2|38633.2|38653.2|38633.2|38643.3|38623.3|1
1655975310000|2022-06-23 09:08:30|38650.8|38630.8|38650.7|38630.7|38655.5|38635.5|38650.7|38630.7|2
1655975320000|2022-06-23 09:08:40|38650.8|38630.8|38650.7|38630.7|38653.2|38633.2|38650.7|38630.7|1
1655975330000|2022-06-23 09:08:50|38650.8|38630.8|38653.3|38633.3|38653.3|38633.3|38650.8|38630.8|0
1655975340000|2022-06-23 09:09:00|38650.8|38630.8|38648.2|38628.2|38650.8|38630.8|38648.2|38628.2|2
1655975350000|2022-06-23 09:09:10|38648|38628|38638.2|38618.2|38648|38628|38635.7|38615.7|12
1655975360000|2022-06-23 09:09:20|38643.2|38623.2|38640.8|38620.8|38643.2|38623.2|38640.8|38620.8|2
1655975370000|2022-06-23 09:09:30|38641|38621|38636|38616|38641|38621|38635.8|38615.8|3
1655975380000|2022-06-23 09:09:40|38638.3|38618.3|38638.3|38618.3|38638.5|38618.5|38638.3|38618.3|0
1655975390000|2022-06-23 09:09:50|38638.5|38618.5|38648.3|38628.3|38648.3|38628.3|38638.5|38618.5|1
1655975400000|2022-06-23 09:10:00|38650.7|38630.7|38650.8|38630.8|38653.2|38633.2|38650.7|38630.7|1
1655975410000|2022-06-23 09:10:10|38653.2|38633.2|38658.2|38638.2|38658.2|38638.2|38653.2|38633.2|0
1655975420000|2022-06-23 09:10:20|38656|38636|38660.8|38640.8|38660.8|38640.8|38655.8|38635.8|4
1655975430000|2022-06-23 09:10:30|38656|38636|38655.8|38635.8|38656|38636|38655.8|38635.8|1
1655975440000|2022-06-23 09:10:40|38653.5|38633.5|38645.8|38625.8|38653.5|38633.5|38643.5|38623.5|11
1655975450000|2022-06-23 09:10:50|38645.7|38625.7|38643.2|38623.2|38645.7|38625.7|38638.3|38618.3|5
1655975460000|2022-06-23 09:11:00|38640.8|38620.8|38645.7|38625.7|38645.7|38625.7|38640.8|38620.8|3
1655975470000|2022-06-23 09:11:10|38643.3|38623.3|38640.8|38620.8|38643.3|38623.3|38640.8|38620.8|1
1655975480000|2022-06-23 09:11:20|38643.3|38623.3|38643.3|38623.3|38643.3|38623.3|38643.3|38623.3|5
1655975490000|2022-06-23 09:11:30|38645.7|38625.7|38640.8|38620.8|38645.7|38625.7|38640.8|38620.8|0
1655975500000|2022-06-23 09:11:40|38648.3|38628.3|38650.7|38630.7|38650.8|38630.8|38648.3|38628.3|3
1655975510000|2022-06-23 09:11:50|38650.8|38630.8|38650.8|38630.8|38653.3|38633.3|38650.7|38630.7|2
1655975520000|2022-06-23 09:12:00|38646|38626|38651|38631|38653.3|38633.3|38646|38626|4
1655975530000|2022-06-23 09:12:10|38653.3|38633.3|38655.7|38635.7|38655.7|38635.7|38653.3|38633.3|0
1655975540000|2022-06-23 09:12:20|38658.3|38638.3|38653.3|38633.3|38658.3|38638.3|38653.3|38633.3|5
1655975550000|2022-06-23 09:12:30|38653|38633|38648|38628|38653|38633|38648|38628|4
1655975560000|2022-06-23 09:12:40|38650.5|38630.5|38648.2|38628.2|38653|38633|38648.2|38628.2|2
1655975570000|2022-06-23 09:12:50|38648.3|38628.3|38656|38636|38658.3|38638.3|38648.2|38628.2|1
1655975580000|2022-06-23 09:13:00|38655.8|38635.8|38650.8|38630.8|38655.8|38635.8|38650.8|38630.8|3
1655975590000|2022-06-23 09:13:10|38648.5|38628.5|38650.8|38630.8|38650.8|38630.8|38648.5|38628.5|1
1655975600000|2022-06-23 09:13:20|38648.5|38628.5|38640.5|38620.5|38648.5|38628.5|38640.5|38620.5|15
1655975610000|2022-06-23 09:13:30|38640.7|38620.7|38640.8|38620.8|38640.8|38620.8|38638.3|38618.3|3
1655975620000|2022-06-23 09:13:40|38641|38621|38653|38633|38657.9|38637.9|38641|38621|17
1655975630000|2022-06-23 09:13:50|38650.7|38630.7|38655.7|38635.7|38655.7|38635.7|38648.3|38628.3|4
1655975640000|2022-06-23 09:14:00|38658|38638|38676|38656|38676|38656|38655.7|38635.7|9
1655975650000|2022-06-23 09:14:10|38673.3|38653.3|38673.3|38653.3|38673.3|38653.3|38673.3|38653.3|2
1655975660000|2022-06-23 09:14:20|38675.8|38655.8|38690.8|38670.8|38690.8|38670.8|38673.5|38653.5|12
1655975670000|2022-06-23 09:14:30|38693.2|38673.2|38710.7|38690.7|38710.7|38690.7|38693.2|38673.2|22
1655975680000|2022-06-23 09:14:40|38710.5|38690.5|38707.9|38687.9|38710.5|38690.5|38707.9|38687.9|8
1655975690000|2022-06-23 09:14:50|38708|38688|38700.4|38680.4|38708|38688|38698|38678|3
1655975700000|2022-06-23 09:15:00|38700.5|38680.5|38705.5|38685.5|38708|38688|38700.5|38680.5|12
1655975710000|2022-06-23 09:15:10|38705.4|38685.4|38713.3|38693.3|38713.3|38693.3|38703|38683|7
1655975720000|2022-06-23 09:15:20|38715.7|38695.7|38705.5|38685.5|38715.7|38695.7|38705.4|38685.4|3
1655975730000|2022-06-23 09:15:30|38707.9|38687.9|38707.9|38687.9|38707.9|38687.9|38705.5|38685.5|0
1655975740000|2022-06-23 09:15:40|38705.5|38685.5|38703|38683|38707.9|38687.9|38703|38683|2
1655975750000|2022-06-23 09:15:50|38703.2|38683.2|38700.7|38680.7|38705.5|38685.5|38700.7|38680.7|1
1655975760000|2022-06-23 09:16:00|38700.4|38680.4|38710.1|38690.1|38710.1|38690.1|38700.4|38680.4|5
1655975770000|2022-06-23 09:16:10|38712.5|38692.5|38718|38698|38722.9|38702.9|38712.5|38692.5|15
1655975780000|2022-06-23 09:16:20|38715.7|38695.7|38718|38698|38718|38698|38715.7|38695.7|0
1655975790000|2022-06-23 09:16:30|38720.4|38700.4|38733|38713|38735.4|38715.4|38720.4|38700.4|5
1655975800000|2022-06-23 09:16:40|38735.4|38715.4|38735.5|38715.5|38735.5|38715.5|38730.7|38710.7|0
1655975810000|2022-06-23 09:16:50|38735.4|38715.4|38750.5|38730.5|38750.5|38730.5|38733|38713|4
1655975820000|2022-06-23 09:17:00|38750.7|38730.7|38740.5|38720.5|38753.2|38733.2|38740.5|38720.5|10
1655975830000|2022-06-23 09:17:10|38735.7|38715.7|38735.5|38715.5|38735.7|38715.7|38730.8|38710.8|1
1655975840000|2022-06-23 09:17:20|38730.7|38710.7|38718|38698|38730.7|38710.7|38718|38698|5
1655975850000|2022-06-23 09:17:30|38720.4|38700.4|38728|38708|38728.3|38708.3|38720.4|38700.4|10
1655975860000|2022-06-23 09:17:40|38725.7|38705.7|38723.2|38703.2|38727.9|38707.9|38723|38703|4
1655975870000|2022-06-23 09:17:50|38723|38703|38725.7|38705.7|38725.7|38705.7|38723|38703|0
1655975880000|2022-06-23 09:18:00|38728|38708|38730.7|38710.7|38730.7|38710.7|38723|38703|1
1655975890000|2022-06-23 09:18:10|38730.5|38710.5|38723.3|38703.3|38730.5|38710.5|38723.3|38703.3|1
1655975900000|2022-06-23 09:18:20|38723.2|38703.2|38723.2|38703.2|38723.2|38703.2|38723.2|38703.2|1
1655975910000|2022-06-23 09:18:30|38725.4|38705.4|38723|38703|38725.4|38705.4|38723|38703|1
1655975920000|2022-06-23 09:18:40|38722.9|38702.9|38715.7|38695.7|38722.9|38702.9|38715.7|38695.7|6
1655975940000|2022-06-23 09:19:00|38715.5|38695.5|38713|38693|38715.5|38695.5|38713|38693|4
1655975950000|2022-06-23 09:19:10|38715.4|38695.4|38715.7|38695.7|38715.7|38695.7|38715.4|38695.4|0
1655975960000|2022-06-23 09:19:20|38715.5|38695.5|38720.7|38700.7|38720.7|38700.7|38713.2|38693.2|0
1655975970000|2022-06-23 09:19:30|38720.5|38700.5|38713.2|38693.2|38720.5|38700.5|38713.2|38693.2|0
1655975980000|2022-06-23 09:19:40|38713|38693|38702.9|38682.9|38713|38693|38702.9|38682.9|5
1655975990000|2022-06-23 09:19:50|38705.4|38685.4|38716|38696|38718.3|38698.3|38702.9|38682.9|35
1655976000000|2022-06-23 09:20:00|38718.3|38698.3|38713.2|38693.2|38718.3|38698.3|38713.2|38693.2|3
1655976010000|2022-06-23 09:20:10|38713.3|38693.3|38715.8|38695.8|38715.8|38695.8|38713.2|38693.2|0
1655976020000|2022-06-23 09:20:20|38716|38696|38720.7|38700.7|38720.7|38700.7|38716|38696|0
1655976030000|2022-06-23 09:20:30|38718.3|38698.3|38718.3|38698.3|38718.3|38698.3|38718.3|38698.3|1
1655976040000|2022-06-23 09:20:40|38720.8|38700.8|38720.8|38700.8|38721|38701|38720.8|38700.8|0
1655976050000|2022-06-23 09:20:50|38725.5|38705.5|38740.7|38720.7|38740.7|38720.7|38725.5|38705.5|6
1655976060000|2022-06-23 09:21:00|38743|38723|38751|38731|38751|38731|38735.7|38715.7|32
1655976070000|2022-06-23 09:21:10|38751.1|38731.1|38751|38731|38751.1|38731.1|38751|38731|33
1655976080000|2022-06-23 09:21:20|38751.1|38731.1|38751|38731|38751.1|38731.1|38751|38731|2
1655976090000|2022-06-23 09:21:30|38751.1|38731.1|38751.1|38731.1|38751.3|38731.3|38751.1|38731.1|2
1655976100000|2022-06-23 09:21:40|38751|38731|38751|38731|38751.1|38731.1|38751|38731|0
1655976110000|2022-06-23 09:21:50|38748.6|38728.6|38748.5|38728.5|38748.6|38728.6|38748.5|38728.5|4
1655976120000|2022-06-23 09:22:00|38746.1|38726.1|38738.9|38718.9|38748.5|38728.5|38738.6|38718.6|5
1655976130000|2022-06-23 09:22:10|38741.3|38721.3|38741|38721|38741.3|38721.3|38741|38721|7
1655976140000|2022-06-23 09:22:20|38733.6|38713.6|38723.5|38703.5|38733.6|38713.6|38721.1|38701.1|11
1655976150000|2022-06-23 09:22:30|38721|38701|38721|38701|38721|38701|38720.8|38700.8|2
1655976160000|2022-06-23 09:22:40|38723.3|38703.3|38728.5|38708.5|38730.8|38710.8|38723.3|38703.3|3
1655976170000|2022-06-23 09:22:50|38730.8|38710.8|38731|38711|38733.3|38713.3|38728.5|38708.5|0
1655976180000|2022-06-23 09:23:00|38736|38716|38736|38716|38738.3|38718.3|38736|38716|0
1655976190000|2022-06-23 09:23:10|38738.5|38718.5|38741|38721|38741|38721|38738.5|38718.5|1
1655976200000|2022-06-23 09:23:20|38743.5|38723.5|38746|38726|38746|38726|38743.5|38723.5|1
1655976210000|2022-06-23 09:23:30|38741.1|38721.1|38741|38721|38741.1|38721.1|38741|38721|0
1655976220000|2022-06-23 09:23:40|38740.8|38720.8|38743.3|38723.3|38743.3|38723.3|38740.8|38720.8|0
1655976230000|2022-06-23 09:23:50|38741|38721|38740.7|38720.7|38741|38721|38740.7|38720.7|0
1655976240000|2022-06-23 09:24:00|38735.8|38715.8|38730.8|38710.8|38735.8|38715.8|38730.8|38710.8|3
1655976250000|2022-06-23 09:24:10|38725.7|38705.7|38718.5|38698.5|38725.8|38705.8|38718.5|38698.5|3
1655976260000|2022-06-23 09:24:20|38716|38696|38725.7|38705.7|38725.7|38705.7|38715.8|38695.8|8
1655976270000|2022-06-23 09:24:30|38725.8|38705.8|38726|38706|38726|38706|38725.8|38705.8|0
1655976280000|2022-06-23 09:24:40|38725.8|38705.8|38731|38711|38731|38711|38711|38691|23
1655976290000|2022-06-23 09:24:50|38728.6|38708.6|38731|38711|38731|38711|38728.6|38708.6|8
1655976300000|2022-06-23 09:25:00|38728.6|38708.6|38726.1|38706.1|38731|38711|38726.1|38706.1|6
1655976310000|2022-06-23 09:25:10|38726|38706|38726|38706|38726|38706|38721.3|38701.3|5
1655976320000|2022-06-23 09:25:20|38726.1|38706.1|38730.8|38710.8|38733.3|38713.3|38726.1|38706.1|10
1655976330000|2022-06-23 09:25:30|38731|38711|38731|38711|38733.3|38713.3|38730.8|38710.8|0
1655976340000|2022-06-23 09:25:40|38733.3|38713.3|38738.3|38718.3|38738.3|38718.3|38733.3|38713.3|10
1655976350000|2022-06-23 09:25:50|38740.8|38720.8|38740.8|38720.8|38740.8|38720.8|38738.5|38718.5|1
1655976360000|2022-06-23 09:26:00|38743.3|38723.3|38741|38721|38743.3|38723.3|38741|38721|0
1655976370000|2022-06-23 09:26:10|38745.8|38725.8|38738.3|38718.3|38746|38726|38738.3|38718.3|2
1655976380000|2022-06-23 09:26:20|38738.2|38718.2|38740.7|38720.7|38740.7|38720.7|38738.2|38718.2|1
1655976390000|2022-06-23 09:26:30|38743.3|38723.3|38748.2|38728.2|38748.2|38728.2|38743.3|38723.3|1
1655976400000|2022-06-23 09:26:40|38745.8|38725.8|38745.8|38725.8|38748.2|38728.2|38745.8|38725.8|1
1655976410000|2022-06-23 09:26:50|38745.7|38725.7|38745.7|38725.7|38746|38726|38745.7|38725.7|0
1655976430000|2022-06-23 09:27:10|38743.3|38723.3|38736|38716|38743.3|38723.3|38736|38716|8
1655976440000|2022-06-23 09:27:20|38738.3|38718.3|38738.3|38718.3|38740.8|38720.8|38736|38716|1
1655976450000|2022-06-23 09:27:30|38735.8|38715.8|38735.8|38715.8|38735.8|38715.8|38735.7|38715.7|1
1655976460000|2022-06-23 09:27:40|38735.7|38715.7|38735.7|38715.7|38735.8|38715.8|38735.7|38715.7|1
1655976470000|2022-06-23 09:27:50|38735.8|38715.8|38743.3|38723.3|38743.5|38723.5|38735.7|38715.7|9
1655976480000|2022-06-23 09:28:00|38745.8|38725.8|38745.8|38725.8|38745.8|38725.8|38743.5|38723.5|0
1655976490000|2022-06-23 09:28:10|38748.3|38728.3|38750.7|38730.7|38750.7|38730.7|38748.3|38728.3|1
1655976500000|2022-06-23 09:28:20|38750.6|38730.6|38745.8|38725.8|38750.6|38730.6|38745.7|38725.7|2
1655976510000|2022-06-23 09:28:30|38746|38726|38745.7|38725.7|38746|38726|38745.7|38725.7|7
1655976520000|2022-06-23 09:28:40|38745.6|38725.6|38738.2|38718.2|38745.6|38725.6|38738.2|38718.2|1
1655976530000|2022-06-23 09:28:50|38738.3|38718.3|38738.3|38718.3|38740.8|38720.8|38738.3|38718.3|0
1655976540000|2022-06-23 09:29:00|38735.8|38715.8|38736|38716|38736|38716|38735.8|38715.8|0
1655976550000|2022-06-23 09:29:10|38738.3|38718.3|38733.5|38713.5|38738.3|38718.3|38731.1|38711.1|5
1655976560000|2022-06-23 09:29:20|38735.8|38715.8|38730.8|38710.8|38735.8|38715.8|38730.8|38710.8|10
1655976570000|2022-06-23 09:29:30|38733.2|38713.2|38733.2|38713.2|38733.3|38713.3|38730.8|38710.8|1
1655976580000|2022-06-23 09:29:40|38730.8|38710.8|38735.8|38715.8|38736|38716|38730.8|38710.8|7
1655976590000|2022-06-23 09:29:50|38736|38716|38735.7|38715.7|38738.2|38718.2|38733.3|38713.3|0
1655976600000|2022-06-23 09:30:00|38736|38716|38738.3|38718.3|38740.7|38720.7|38733.3|38713.3|4
1655976610000|2022-06-23 09:30:10|38735.8|38715.8|38733.3|38713.3|38735.8|38715.8|38733.3|38713.3|2
1655976620000|2022-06-23 09:30:20|38731|38711|38731|38711|38733.3|38713.3|38731|38711|9
1655976630000|2022-06-23 09:30:30|38728.3|38708.3|38718.3|38698.3|38728.3|38708.3|38716|38696|5
1655976640000|2022-06-23 09:30:40|38716|38696|38703.5|38683.5|38716|38696|38703.3|38683.3|14
1655976650000|2022-06-23 09:30:50|38703.3|38683.3|38708.3|38688.3|38708.3|38688.3|38703.2|38683.2|1
1655976660000|2022-06-23 09:31:00|38708.5|38688.5|38718.3|38698.3|38718.3|38698.3|38708.5|38688.5|0
1655976670000|2022-06-23 09:31:10|||||||||1
1655976680000|2022-06-23 09:31:20|38716|38696|38713.3|38693.3|38716|38696|38713.3|38693.3|0
1655976690000|2022-06-23 09:31:30|38713.5|38693.5|38725.7|38705.7|38725.7|38705.7|38713.5|38693.5|7
1655976700000|2022-06-23 09:31:40|38723.3|38703.3|38718.3|38698.3|38723.3|38703.3|38718.3|38698.3|5
1655976710000|2022-06-23 09:31:50|38718.5|38698.5|38728.5|38708.5|38728.5|38708.5|38718.5|38698.5|10
1655976720000|2022-06-23 09:32:00|38728.6|38708.6|38731|38711|38733.3|38713.3|38728.5|38708.5|1
1655976730000|2022-06-23 09:32:10|38730.8|38710.8|38711|38691|38733.5|38713.5|38711|38691|4
1655976740000|2022-06-23 09:32:20|38708.5|38688.5|38706|38686|38708.5|38688.5|38706|38686|2
1655976750000|2022-06-23 09:32:30|38705.8|38685.8|38705.8|38685.8|38706|38686|38705.8|38685.8|2
1655976760000|2022-06-23 09:32:40|38705.7|38685.7|38708.1|38688.1|38708.1|38688.1|38705.7|38685.7|2
1655976770000|2022-06-23 09:32:50|38703.3|38683.3|38701|38681|38706|38686|38701|38681|19
1655976780000|2022-06-23 09:33:00|38703.3|38683.3|38703.3|38683.3|38703.3|38683.3|38700.8|38680.8|4
1655976790000|2022-06-23 09:33:10|38705.7|38685.7|38708.2|38688.2|38708.2|38688.2|38705.7|38685.7|2
1655976800000|2022-06-23 09:33:20|38710.7|38690.7|38708.5|38688.5|38710.7|38690.7|38708.3|38688.3|0
1655976810000|2022-06-23 09:33:30|38708.3|38688.3|38706|38686|38708.3|38688.3|38706|38686|0
1655976820000|2022-06-23 09:33:40|38708.3|38688.3|38705.8|38685.8|38708.3|38688.3|38705.8|38685.8|0
1655976830000|2022-06-23 09:33:50|38708.2|38688.2|38705.7|38685.7|38708.2|38688.2|38705.6|38685.6|1
1655976840000|2022-06-23 09:34:00|38703.3|38683.3|38703.3|38683.3|38705.7|38685.7|38703.3|38683.3|3
1655976850000|2022-06-23 09:34:10|38705.7|38685.7|38695.4|38675.4|38705.7|38685.7|38695.4|38675.4|32
1655976860000|2022-06-23 09:34:20|38692.9|38672.9|38693.1|38673.1|38695.4|38675.4|38690.4|38670.4|7
1655976870000|2022-06-23 09:34:30|38690.6|38670.6|38680.6|38660.6|38690.6|38670.6|38680.6|38660.6|19
1655976880000|2022-06-23 09:34:40|38680.4|38660.4|38677.9|38657.9|38680.4|38660.4|38677.9|38657.9|3
1655976890000|2022-06-23 09:34:50|38675.6|38655.6|38677.9|38657.9|38677.9|38657.9|38675.6|38655.6|0
1655976900000|2022-06-23 09:35:00|38675.6|38655.6|38675.7|38655.7|38678.3|38658.3|38675.6|38655.6|7
1655976910000|2022-06-23 09:35:10|38673.3|38653.3|38665.4|38645.4|38675.7|38655.7|38665.3|38645.3|7
1655976920000|2022-06-23 09:35:20|38665.6|38645.6|38670.4|38650.4|38675.3|38655.3|38665.6|38645.6|0
1655976930000|2022-06-23 09:35:30|38670.6|38650.6|38670.4|38650.4|38672.9|38652.9|38670.4|38650.4|0
1655976940000|2022-06-23 09:35:40|38672.9|38652.9|38680.6|38660.6|38682.9|38662.9|38672.9|38652.9|2
1655976950000|2022-06-23 09:35:50|38682.9|38662.9|38685.4|38665.4|38685.4|38665.4|38680.4|38660.4|0
1655976960000|2022-06-23 09:36:00|38685.6|38665.6|38685.7|38665.7|38688.1|38668.1|38685.6|38665.6|3
1655976970000|2022-06-23 09:36:10|38683.1|38663.1|38687.9|38667.9|38690.4|38670.4|38680.4|38660.4|9
1655976980000|2022-06-23 09:36:20|38688.1|38668.1|38690.6|38670.6|38690.6|38670.6|38688.1|38668.1|1
1655976990000|2022-06-23 09:36:30|38693.1|38673.1|38693.1|38673.1|38693.1|38673.1|38693.1|38673.1|0
1655977000000|2022-06-23 09:36:40|38697.9|38677.9|38692.9|38672.9|38697.9|38677.9|38692.9|38672.9|0
1655977010000|2022-06-23 09:36:50|38693.1|38673.1|38695.6|38675.6|38695.6|38675.6|38693.1|38673.1|0
1655977020000|2022-06-23 09:37:00|38695.7|38675.7|38693.1|38673.1|38695.7|38675.7|38693.1|38673.1|3
1655977030000|2022-06-23 09:37:10|38692.9|38672.9|38693.1|38673.1|38693.1|38673.1|38692.9|38672.9|0
1655977040000|2022-06-23 09:37:20|38695.4|38675.4|38685.4|38665.4|38695.4|38675.4|38685.4|38665.4|1
1655977050000|2022-06-23 09:37:30|38685.6|38665.6|38685.7|38665.7|38685.7|38665.7|38685.6|38665.6|2
1655977060000|2022-06-23 09:37:40|38688.1|38668.1|38688.1|38668.1|38688.1|38668.1|38688.1|38668.1|0
1655977070000|2022-06-23 09:37:50|38690.6|38670.6|38685.7|38665.7|38690.6|38670.6|38685.7|38665.7|0
1655977080000|2022-06-23 09:38:00|38687.9|38667.9|38695.4|38675.4|38695.4|38675.4|38687.9|38667.9|9
1655977090000|2022-06-23 09:38:10|38695.6|38675.6|38698.2|38678.2|38698.2|38678.2|38695.6|38675.6|1
1655977100000|2022-06-23 09:38:20|38698.1|38678.1|38698.1|38678.1|38698.1|38678.1|38698.1|38678.1|0
1655977110000|2022-06-23 09:38:30|38695.4|38675.4|38693.1|38673.1|38695.4|38675.4|38690.6|38670.6|1
1655977120000|2022-06-23 09:38:40|||||||||3
1655977130000|2022-06-23 09:38:50|38692.9|38672.9|38690.4|38670.4|38692.9|38672.9|38690.4|38670.4|0
1655977140000|2022-06-23 09:39:00|38688.1|38668.1|38690.4|38670.4|38690.4|38670.4|38688.1|38668.1|0
1655977150000|2022-06-23 09:39:10|38688.1|38668.1|38685.4|38665.4|38688.1|38668.1|38685.4|38665.4|2
1655977160000|2022-06-23 09:39:20|38687.8|38667.8|38685.6|38665.6|38687.9|38667.9|38685.6|38665.6|4
1655977170000|2022-06-23 09:39:30|38685.4|38665.4|38685.7|38665.7|38685.7|38665.7|38685.4|38665.4|1
1655977180000|2022-06-23 09:39:40|38685.6|38665.6|38685.4|38665.4|38688.1|38668.1|38685.4|38665.4|2
1655977190000|2022-06-23 09:39:50|38685.3|38665.3|38685.4|38665.4|38685.4|38665.4|38685.3|38665.3|0
1655977210000|2022-06-23 09:40:10|38683.1|38663.1|38683.2|38663.2|38683.2|38663.2|38680.4|38660.4|1
1655977220000|2022-06-23 09:40:20|38680.7|38660.7|38680.7|38660.7|38680.7|38660.7|38680.7|38660.7|0
1655977230000|2022-06-23 09:40:30|38680.6|38660.6|38685.4|38665.4|38685.4|38665.4|38680.6|38660.6|7
1655977240000|2022-06-23 09:40:40|38685.6|38665.6|38685.7|38665.7|38688.2|38668.2|38685.6|38665.6|1
1655977250000|2022-06-23 09:40:50|38688.1|38668.1|38693.1|38673.1|38695.6|38675.6|38688.1|38668.1|0
1655977260000|2022-06-23 09:41:00|38690.7|38670.7|38690.7|38670.7|38690.7|38670.7|38690.7|38670.7|0
1655977270000|2022-06-23 09:41:10|38693.1|38673.1|38688.1|38668.1|38693.1|38673.1|38688.1|38668.1|0
1655977290000|2022-06-23 09:41:30|38690.6|38670.6|38695.4|38675.4|38695.4|38675.4|38690.6|38670.6|7
1655977300000|2022-06-23 09:41:40|38695.6|38675.6|38695.4|38675.4|38697.9|38677.9|38695.4|38675.4|1
1655977310000|2022-06-23 09:41:50|38695.6|38675.6|38695.7|38675.7|38700.4|38680.4|38695.4|38675.4|2
1655977320000|2022-06-23 09:42:00|38698.1|38678.1|38698.2|38678.2|38698.2|38678.2|38692.9|38672.9|1
1655977330000|2022-06-23 09:42:10|38698.1|38678.1|38703.1|38683.1|38708.1|38688.1|38698.1|38678.1|3
1655977340000|2022-06-23 09:42:20|38705.6|38685.6|38705.6|38685.6|38705.6|38685.6|38705.6|38685.6|0
1655977350000|2022-06-23 09:42:30|38708.1|38688.1|38715.4|38695.4|38715.4|38695.4|38708.1|38688.1|1
1655977360000|2022-06-23 09:42:40|38713.1|38693.1|38715.4|38695.4|38715.4|38695.4|38713.1|38693.1|0
1655977370000|2022-06-23 09:42:50|38712.9|38692.9|38712.9|38692.9|38712.9|38692.9|38712.9|38692.9|0
1655977380000|2022-06-23 09:43:00|38710.4|38690.4|38710.4|38690.4|38710.4|38690.4|38707.9|38687.9|1
1655977390000|2022-06-23 09:43:10|38710.6|38690.6|38710.4|38690.4|38710.6|38690.6|38710.4|38690.4|1
1655977400000|2022-06-23 09:43:20|38708.1|38688.1|38705.6|38685.6|38708.1|38688.1|38705.6|38685.6|0
1655977410000|2022-06-23 09:43:30|38707.9|38687.9|38705.4|38685.4|38707.9|38687.9|38705.4|38685.4|0
1655977420000|2022-06-23 09:43:40|38700.4|38680.4|38695.4|38675.4|38700.4|38680.4|38695.4|38675.4|9
1655977430000|2022-06-23 09:43:50|38695.6|38675.6|38697.9|38677.9|38697.9|38677.9|38695.6|38675.6|0
1655977440000|2022-06-23 09:44:00|38695.6|38675.6|38695.4|38675.4|38695.6|38675.6|38695.4|38675.4|2
1655977450000|2022-06-23 09:44:10|38693.1|38673.1|38692.9|38672.9|38693.1|38673.1|38692.9|38672.9|1
1655977460000|2022-06-23 09:44:20|38693.1|38673.1|38695.7|38675.7|38695.7|38675.7|38693.1|38673.1|4
1655977480000|2022-06-23 09:44:40|38705.4|38685.4|38705.4|38685.4|38705.4|38685.4|38705.4|38685.4|8
1655977490000|2022-06-23 09:44:50|38705.6|38685.6|38707.9|38687.9|38707.9|38687.9|38705.6|38685.6|0
1655977500000|2022-06-23 09:45:00|38708.1|38688.1|38715.6|38695.6|38720.6|38700.6|38705.7|38685.7|14
1655977510000|2022-06-23 09:45:10|38713.2|38693.2|38713.1|38693.1|38713.2|38693.2|38713.1|38693.1|2
1655977520000|2022-06-23 09:45:20|38710.6|38690.6|38710.6|38690.6|38710.6|38690.6|38708.2|38688.2|3
1655977530000|2022-06-23 09:45:30|38710.4|38690.4|38710.4|38690.4|38710.4|38690.4|38710.3|38690.3|1
1655977540000|2022-06-23 09:45:40|38707.9|38687.9|38705.4|38685.4|38707.9|38687.9|38705.4|38685.4|6
1655977550000|2022-06-23 09:45:50|38702.9|38682.9|38702.9|38682.9|38702.9|38682.9|38702.9|38682.9|0
1655977560000|2022-06-23 09:46:00|38705.4|38685.4|38708.1|38688.1|38708.1|38688.1|38705.4|38685.4|2
1655977570000|2022-06-23 09:46:10|38710.4|38690.4|38710.4|38690.4|38710.4|38690.4|38710.4|38690.4|2
1655977580000|2022-06-23 09:46:20|38712.9|38692.9|38712.9|38692.9|38712.9|38692.9|38712.9|38692.9|0
1655977590000|2022-06-23 09:46:30|38715.4|38695.4|38717.9|38697.9|38717.9|38697.9|38715.4|38695.4|1
1655977600000|2022-06-23 09:46:40|38717.8|38697.8|38717.9|38697.9|38717.9|38697.9|38715.4|38695.4|1
1655977610000|2022-06-23 09:46:50|38715.4|38695.4|38708.1|38688.1|38715.4|38695.4|38708.1|38688.1|6
1655977620000|2022-06-23 09:47:00|38710.4|38690.4|38712.8|38692.8|38712.8|38692.8|38710.4|38690.4|3
1655977630000|2022-06-23 09:47:10|38710.4|38690.4|38707.8|38687.8|38712.8|38692.8|38707.8|38687.8|2
1655977640000|2022-06-23 09:47:20|38710.1|38690.1|38705.1|38685.1|38710.1|38690.1|38705.1|38685.1|3
1655977650000|2022-06-23 09:47:30|38705.3|38685.3|38705.1|38685.1|38707.5|38687.5|38705.1|38685.1|7
1655977660000|2022-06-23 09:47:40|38702.8|38682.8|38704.9|38684.9|38705.1|38685.1|38702.8|38682.8|6
1655977670000|2022-06-23 09:47:50|38702.6|38682.6|38705.1|38685.1|38705.1|38685.1|38702.6|38682.6|0
1655977680000|2022-06-23 09:48:00|38705|38685|38714.9|38694.9|38714.9|38694.9|38704.9|38684.9|6
1655977690000|2022-06-23 09:48:10|38717.2|38697.2|38717.2|38697.2|38717.2|38697.2|38717.2|38697.2|7
1655977700000|2022-06-23 09:48:20|38717.6|38697.6|38717.9|38697.9|38720.3|38700.3|38717.6|38697.6|8
1655977710000|2022-06-23 09:48:30|38720.3|38700.3|38720.3|38700.3|38720.3|38700.3|38720.3|38700.3|1
1655977720000|2022-06-23 09:48:40|38720.1|38700.1|38710.3|38690.3|38720.1|38700.1|38710.3|38690.3|1
1655977730000|2022-06-23 09:48:50|38705.4|38685.4|38707.8|38687.8|38710.1|38690.1|38705.4|38685.4|1
1655977740000|2022-06-23 09:49:00|38710.3|38690.3|38710.3|38690.3|38710.3|38690.3|38707.8|38687.8|2
1655977750000|2022-06-23 09:49:10|38712.8|38692.8|38712.8|38692.8|38715.1|38695.1|38712.8|38692.8|0
1655977760000|2022-06-23 09:49:20|38715.1|38695.1|38715.3|38695.3|38715.3|38695.3|38712.8|38692.8|0
1655977770000|2022-06-23 09:49:30|38717.6|38697.6|38715.3|38695.3|38717.8|38697.8|38715.3|38695.3|1
1655977780000|2022-06-23 09:49:40|38715.1|38695.1|38710.1|38690.1|38715.1|38695.1|38710.1|38690.1|5
1655977790000|2022-06-23 09:49:50|38707.8|38687.8|38707.6|38687.6|38707.8|38687.8|38707.6|38687.6|5
1655977810000|2022-06-23 09:50:10|38707.5|38687.5|38707.5|38687.5|38707.5|38687.5|38707.4|38687.4|6
1655977820000|2022-06-23 09:50:20|38709.9|38689.9|38712.4|38692.4|38712.4|38692.4|38705.1|38685.1|4
1655977830000|2022-06-23 09:50:30|38714.9|38694.9|38715.1|38695.1|38715.1|38695.1|38714.9|38694.9|3
1655977840000|2022-06-23 09:50:40|38722.5|38702.5|38720.1|38700.1|38724.9|38704.9|38720.1|38700.1|1
1655977850000|2022-06-23 09:50:50|||||||||2
1655977860000|2022-06-23 09:51:00|38720.3|38700.3|38727.5|38707.5|38727.5|38707.5|38720.3|38700.3|2
1655977870000|2022-06-23 09:51:10|38727.6|38707.6|38735.1|38715.1|38737.5|38717.5|38727.6|38707.6|4
1655977880000|2022-06-23 09:51:20|38735|38715|38732.5|38712.5|38735.1|38715.1|38732.5|38712.5|1
1655977890000|2022-06-23 09:51:30|38727.8|38707.8|38730.1|38710.1|38732.5|38712.5|38727.8|38707.8|3
1655977900000|2022-06-23 09:51:40|38732.5|38712.5|38740.3|38720.3|38740.3|38720.3|38730.1|38710.1|9
1655977910000|2022-06-23 09:51:50|38740.1|38720.1|38740.1|38720.1|38740.3|38720.3|38740.1|38720.1|1
1655977920000|2022-06-23 09:52:00|38737.8|38717.8|38732.6|38712.6|38737.8|38717.8|38732.6|38712.6|1
1655977930000|2022-06-23 09:52:10|38730.1|38710.1|38725.3|38705.3|38730.1|38710.1|38725.3|38705.3|2
1655977940000|2022-06-23 09:52:20|38722.9|38702.9|38717.8|38697.8|38725.1|38705.1|38717.6|38697.6|1
1655977950000|2022-06-23 09:52:30|38720.1|38700.1|38727.6|38707.6|38727.6|38707.6|38720.1|38700.1|2
1655977960000|2022-06-23 09:52:40|38727.5|38707.5|38725.1|38705.1|38727.5|38707.5|38725.1|38705.1|0
1655977970000|2022-06-23 09:52:50|38720.4|38700.4|38724.9|38704.9|38724.9|38704.9|38720.1|38700.1|1
1655977980000|2022-06-23 09:53:00|38720.1|38700.1|38720.1|38700.1|38720.1|38700.1|38720|38700|0
1655977990000|2022-06-23 09:53:10|38720|38700|38722.6|38702.6|38722.6|38702.6|38720|38700|1
1655978000000|2022-06-23 09:53:20|||||||||1
1655978010000|2022-06-23 09:53:30|38725.1|38705.1|38722.5|38702.5|38725.1|38705.1|38722.5|38702.5|3
1655978020000|2022-06-23 09:53:40|38722.6|38702.6|38720.1|38700.1|38722.6|38702.6|38720.1|38700.1|0
1655978030000|2022-06-23 09:53:50|38715.1|38695.1|38715.1|38695.1|38715.1|38695.1|38715.1|38695.1|3
1655978040000|2022-06-23 09:54:00|38715|38695|38720.1|38700.1|38720.3|38700.3|38715|38695|6
1655978060000|2022-06-23 09:54:20|38720|38700|38717.6|38697.6|38720|38700|38717.6|38697.6|0
1655978070000|2022-06-23 09:54:30|38717.8|38697.8|38717.6|38697.6|38720|38700|38717.6|38697.6|1
1655978080000|2022-06-23 09:54:40|38715.1|38695.1|38715.1|38695.1|38715.1|38695.1|38715.1|38695.1|3
1655978090000|2022-06-23 09:54:50|38715.3|38695.3|38712.8|38692.8|38715.3|38695.3|38712.8|38692.8|0
1655978100000|2022-06-23 09:55:00|38715.1|38695.1|38707.5|38687.5|38715.1|38695.1|38707.5|38687.5|8
1655978110000|2022-06-23 09:55:10|38707.4|38687.4|38707.5|38687.5|38707.5|38687.5|38707.2|38687.2|4
1655978120000|2022-06-23 09:55:20|38704.9|38684.9|38697.8|38677.8|38704.9|38684.9|38695.3|38675.3|2
1655978130000|2022-06-23 09:55:30|38697.9|38677.9|38707.8|38687.8|38707.8|38687.8|38697.9|38677.9|0
1655978140000|2022-06-23 09:55:40|38710.1|38690.1|38707.8|38687.8|38710.1|38690.1|38707.8|38687.8|1
1655978150000|2022-06-23 09:55:50|38710.1|38690.1|38717.8|38697.8|38717.8|38697.8|38707.8|38687.8|7
1655978160000|2022-06-23 09:56:00|38717.6|38697.6|38722.5|38702.5|38722.5|38702.5|38717.6|38697.6|0
1655978170000|2022-06-23 09:56:10|38720.1|38700.1|38725.1|38705.1|38725.1|38705.1|38720.1|38700.1|0
1655978180000|2022-06-23 09:56:20|38727.5|38707.5|38722.6|38702.6|38727.6|38707.6|38722.6|38702.6|2
1655978190000|2022-06-23 09:56:30|38722.5|38702.5|38727.5|38707.5|38729.9|38709.9|38720.1|38700.1|0
1655978200000|2022-06-23 09:56:40|38725|38705|38732.5|38712.5|38732.5|38712.5|38725|38705|3
1655978210000|2022-06-23 09:56:50|38734.9|38714.9|38730.1|38710.1|38734.9|38714.9|38730.1|38710.1|0
1655978220000|2022-06-23 09:57:00|38732.5|38712.5|38734.9|38714.9|38737.2|38717.2|38732.5|38712.5|1
1655978230000|2022-06-23 09:57:10|38737.4|38717.4|38739.9|38719.9|38740|38720|38737.4|38717.4|1
1655978240000|2022-06-23 09:57:20|38737.4|38717.4|38739.9|38719.9|38739.9|38719.9|38735|38715|0
1655978260000|2022-06-23 09:57:40|38740|38720|38742.4|38722.4|38742.4|38722.4|38740|38720|2
1655978270000|2022-06-23 09:57:50|38744.9|38724.9|38744.9|38724.9|38744.9|38724.9|38742.4|38722.4|1
1655978280000|2022-06-23 09:58:00|38745|38725|38752.4|38732.4|38752.4|38732.4|38745|38725|3
1655978290000|2022-06-23 09:58:10|38749.9|38729.9|38760.1|38740.1|38762.4|38742.4|38749.9|38729.9|6
1655978300000|2022-06-23 09:58:20|38760|38740|38759.9|38739.9|38762.5|38742.5|38759.9|38739.9|0
1655978310000|2022-06-23 09:58:30|||||||||8
1655978320000|2022-06-23 09:58:40|38762.4|38742.4|38759.9|38739.9|38762.4|38742.4|38759.9|38739.9|1
1655978330000|2022-06-23 09:58:50|38759.7|38739.7|38762.4|38742.4|38762.4|38742.4|38759.7|38739.7|9
1655978340000|2022-06-23 09:59:00|38760|38740|38752.5|38732.5|38760|38740|38752.5|38732.5|6
1655978350000|2022-06-23 09:59:10|38754.9|38734.9|38749.9|38729.9|38754.9|38734.9|38749.9|38729.9|0
1655978360000|2022-06-23 09:59:20|38752.4|38732.4|38752.5|38732.5|38752.5|38732.5|38752.4|38732.4|2
1655978370000|2022-06-23 09:59:30|38754.9|38734.9|38749.9|38729.9|38754.9|38734.9|38749.9|38729.9|2
1655978380000|2022-06-23 09:59:40|38747.4|38727.4|38747.4|38727.4|38749.9|38729.9|38747.4|38727.4|0
1655978390000|2022-06-23 09:59:50|||||||||5
1655978400000|2022-06-23 10:00:00|38745|38725|38739.9|38719.9|38745|38725|38739.9|38719.9|3
1655978410000|2022-06-23 10:00:10|38735|38715|38737.4|38717.4|38737.4|38717.4|38734.9|38714.9|0
1655978420000|2022-06-23 10:00:20|38734.9|38714.9|38734.9|38714.9|38737.4|38717.4|38734.9|38714.9|3
1655978430000|2022-06-23 10:00:30|38732.4|38712.4|38729.9|38709.9|38732.4|38712.4|38729.9|38709.9|8
1655978440000|2022-06-23 10:00:40|38730|38710|38729.9|38709.9|38732.4|38712.4|38729.9|38709.9|0
1655978450000|2022-06-23 10:00:50|38730|38710|38735|38715|38735|38715|38730|38710|1
1655978460000|2022-06-23 10:01:00|38734.9|38714.9|38734.9|38714.9|38737.5|38717.5|38732.5|38712.5|0
1655978470000|2022-06-23 10:01:10|38732.5|38712.5|38730|38710|38734.9|38714.9|38730|38710|2
1655978480000|2022-06-23 10:01:20|38730.2|38710.2|38732.5|38712.5|38734.9|38714.9|38730|38710|2
1655978490000|2022-06-23 10:01:30|38730.2|38710.2|38734.9|38714.9|38734.9|38714.9|38729.9|38709.9|3
1655978500000|2022-06-23 10:01:40|38734.7|38714.7|38727.5|38707.5|38734.7|38714.7|38727.5|38707.5|8
1655978510000|2022-06-23 10:01:50|38729.9|38709.9|38727.5|38707.5|38729.9|38709.9|38725|38705|2
1655978520000|2022-06-23 10:02:00|38725|38705|38724.9|38704.9|38725|38705|38724.9|38704.9|1
1655978530000|2022-06-23 10:02:10|38722.4|38702.4|38714.9|38694.9|38722.4|38702.4|38714.9|38694.9|3
1655978540000|2022-06-23 10:02:20|38715|38695|38724.9|38704.9|38724.9|38704.9|38715|38695|8
1655978550000|2022-06-23 10:02:30|38722.5|38702.5|38722.4|38702.4|38722.5|38702.5|38722.4|38702.4|4
1655978560000|2022-06-23 10:02:40|38717.5|38697.5|38717.5|38697.5|38717.5|38697.5|38715|38695|0
1655978570000|2022-06-23 10:02:50|38715|38695|38715|38695|38715|38695|38715|38695|2
1655978580000|2022-06-23 10:03:00|38714.9|38694.9|38709.9|38689.9|38714.9|38694.9|38709.7|38689.7|4
1655978590000|2022-06-23 10:03:10|38707.5|38687.5|38709.9|38689.9|38712.4|38692.4|38707.5|38687.5|2
1655978600000|2022-06-23 10:03:20|38710|38690|38712.4|38692.4|38712.4|38692.4|38709.9|38689.9|1
1655978610000|2022-06-23 10:03:30|38709.9|38689.9|38712.4|38692.4|38712.4|38692.4|38709.9|38689.9|5
1655978620000|2022-06-23 10:03:40|38710|38690|38709.7|38689.7|38710|38690|38709.6|38689.6|9
1655978630000|2022-06-23 10:03:50|38709.9|38689.9|38707.2|38687.2|38709.9|38689.9|38707.2|38687.2|0
1655978640000|2022-06-23 10:04:00|38704.9|38684.9|38697.2|38677.2|38704.9|38684.9|38697.2|38677.2|4
1655978650000|2022-06-23 10:04:10|38696.9|38676.9|38697.1|38677.1|38697.1|38677.1|38696.9|38676.9|1
1655978660000|2022-06-23 10:04:20|38697.2|38677.2|38696.9|38676.9|38697.2|38677.2|38696.9|38676.9|3
1655978670000|2022-06-23 10:04:30|38697.1|38677.1|38697.2|38677.2|38697.2|38677.2|38692.2|38672.2|1
1655978680000|2022-06-23 10:04:40|38694.9|38674.9|38694.7|38674.7|38694.9|38674.9|38694.6|38674.6|1
1655978690000|2022-06-23 10:04:50|38694.9|38674.9|38694.6|38674.6|38694.9|38674.9|38692.2|38672.2|2
1655978700000|2022-06-23 10:05:00|38692.2|38672.2|38687.2|38667.2|38694.6|38674.6|38687.2|38667.2|5
1655978710000|2022-06-23 10:05:10|38686.9|38666.9|38687.1|38667.1|38687.1|38667.1|38679.7|38659.7|18
1655978720000|2022-06-23 10:05:20|38684.6|38664.6|38684.6|38664.6|38684.6|38664.6|38682.1|38662.1|3
1655978730000|2022-06-23 10:05:30|38684.7|38664.7|38689.9|38669.9|38690|38670|38684.7|38664.7|1
1655978740000|2022-06-23 10:05:40|38692.2|38672.2|38689.7|38669.7|38694.6|38674.6|38689.7|38669.7|2
1655978750000|2022-06-23 10:05:50|38689.6|38669.6|38689.6|38669.6|38689.6|38669.6|38689.6|38669.6|1
1655978760000|2022-06-23 10:06:00|38684.7|38664.7|38684.6|38664.6|38684.7|38664.7|38682.4|38662.4|6
1655978770000|2022-06-23 10:06:10|38682.2|38662.2|38682.1|38662.1|38684.6|38664.6|38679.7|38659.7|0
1655978780000|2022-06-23 10:06:20|38679.7|38659.7|38684.6|38664.6|38684.6|38664.6|38679.7|38659.7|1
1655978790000|2022-06-23 10:06:30|38679.9|38659.9|38674.6|38654.6|38679.9|38659.9|38674.6|38654.6|5
1655978800000|2022-06-23 10:06:40|38672.2|38652.2|38679.6|38659.6|38682.1|38662.1|38672.2|38652.2|6
1655978810000|2022-06-23 10:06:50|38679.7|38659.7|38676.9|38656.9|38679.7|38659.7|38676.9|38656.9|8
1655978820000|2022-06-23 10:07:00|38677.1|38657.1|38682.2|38662.2|38682.2|38662.2|38677.1|38657.1|8
1655978830000|2022-06-23 10:07:10|38684.6|38664.6|38687.2|38667.2|38687.2|38667.2|38684.6|38664.6|0
1655978840000|2022-06-23 10:07:20|38687.1|38667.1|38684.6|38664.6|38687.2|38667.2|38684.6|38664.6|2
1655978850000|2022-06-23 10:07:30|38682.2|38662.2|38682.1|38662.1|38682.2|38662.2|38682.1|38662.1|1
1655978860000|2022-06-23 10:07:40|38684.4|38664.4|38679.6|38659.6|38684.4|38664.4|38679.6|38659.6|3
1655978870000|2022-06-23 10:07:50|38674.7|38654.7|38679.9|38659.9|38679.9|38659.9|38669.6|38649.6|38
1655978880000|2022-06-23 10:08:00|38682.4|38662.4|38677.4|38657.4|38682.4|38662.4|38677.4|38657.4|5
1655978890000|2022-06-23 10:08:10|38679.9|38659.9|38677.2|38657.2|38679.9|38659.9|38677.2|38657.2|1
1655978900000|2022-06-23 10:08:20|38677.5|38657.5|38677.2|38657.2|38677.5|38657.5|38677.2|38657.2|1
1655978910000|2022-06-23 10:08:30|38677.4|38657.4|38682.4|38662.4|38682.4|38662.4|38677.4|38657.4|7
1655978930000|2022-06-23 10:08:50|38680|38660|38677.7|38657.7|38680|38660|38677.7|38657.7|0
1655978940000|2022-06-23 10:09:00|38680|38660|38697.4|38677.4|38697.4|38677.4|38677.7|38657.7|3
1655978950000|2022-06-23 10:09:10|38694.9|38674.9|38689.7|38669.7|38697.4|38677.4|38689.7|38669.7|2
1655978960000|2022-06-23 10:09:20|38689.9|38669.9|38684.9|38664.9|38689.9|38669.9|38684.9|38664.9|1
1655978970000|2022-06-23 10:09:30|38682.5|38662.5|38677.2|38657.2|38682.5|38662.5|38677.2|38657.2|1
1655978980000|2022-06-23 10:09:40|38674.9|38654.9|38672.5|38652.5|38674.9|38654.9|38672.5|38652.5|0
1655978990000|2022-06-23 10:09:50|38674.9|38654.9|38674.9|38654.9|38675.2|38655.2|38672.5|38652.5|13
1655979000000|2022-06-23 10:10:00|38672.4|38652.4|38669.9|38649.9|38672.5|38652.5|38669.9|38649.9|2
1655979010000|2022-06-23 10:10:10|38670|38650|38665|38645|38670|38650|38665|38645|8
1655979020000|2022-06-23 10:10:20|38662.5|38642.5|38659.9|38639.9|38662.5|38642.5|38659.9|38639.9|7
1655979030000|2022-06-23 10:10:30|38664.9|38644.9|38659.7|38639.7|38664.9|38644.9|38659.7|38639.7|30
1655979040000|2022-06-23 10:10:40|38659.9|38639.9|38664.6|38644.6|38664.6|38644.6|38659.9|38639.9|10
1655979050000|2022-06-23 10:10:50|38664.7|38644.7|38664.7|38644.7|38664.7|38644.7|38664.7|38644.7|0
1655979060000|2022-06-23 10:11:00|38667.2|38647.2|38674.7|38654.7|38674.7|38654.7|38667.2|38647.2|5
1655979070000|2022-06-23 10:11:10|38677.2|38657.2|38682.2|38662.2|38682.2|38662.2|38677.2|38657.2|1
1655979090000|2022-06-23 10:11:30|38684.6|38664.6|38687.2|38667.2|38687.2|38667.2|38682.2|38662.2|1
1655979100000|2022-06-23 10:11:40|38692.1|38672.1|38684.7|38664.7|38692.1|38672.1|38684.7|38664.7|1
1655979110000|2022-06-23 10:11:50|38682.4|38662.4|38682.1|38662.1|38684.6|38664.6|38682.1|38662.1|1
1655979120000|2022-06-23 10:12:00|38681.9|38661.9|38676.9|38656.9|38681.9|38661.9|38676.9|38656.9|1
1655979130000|2022-06-23 10:12:10|38677.1|38657.1|38674.7|38654.7|38677.1|38657.1|38674.4|38654.4|5
1655979140000|2022-06-23 10:12:20|38677.1|38657.1|38682.1|38662.1|38682.1|38662.1|38677.1|38657.1|0
1655979150000|2022-06-23 10:12:30|38684.6|38664.6|38689.6|38669.6|38689.6|38669.6|38684.6|38664.6|2
1655979160000|2022-06-23 10:12:40|38694.6|38674.6|38692.1|38672.1|38694.6|38674.6|38692.1|38672.1|2
1655979170000|2022-06-23 10:12:50|38694.6|38674.6|38707.2|38687.2|38707.2|38687.2|38692.1|38672.1|12
1655979180000|2022-06-23 10:13:00|38707.1|38687.1|38704.6|38684.6|38707.2|38687.2|38704.6|38684.6|5
1655979190000|2022-06-23 10:13:10|38704.7|38684.7|38712.1|38692.1|38712.1|38692.1|38704.7|38684.7|1
1655979200000|2022-06-23 10:13:20|38712.2|38692.2|38724.7|38704.7|38724.7|38704.7|38709.9|38689.9|11
1655979210000|2022-06-23 10:13:30|38727.1|38707.1|38724.7|38704.7|38727.1|38707.1|38724.7|38704.7|9
1655979220000|2022-06-23 10:13:40|38729.6|38709.6|38724.9|38704.9|38729.6|38709.6|38724.9|38704.9|13
1655979230000|2022-06-23 10:13:50|38724.7|38704.7|38724.7|38704.7|38724.7|38704.7|38724.7|38704.7|4
1655979240000|2022-06-23 10:14:00|38719.6|38699.6|38719.6|38699.6|38719.6|38699.6|38719.6|38699.6|6
1655979250000|2022-06-23 10:14:10|38712.1|38692.1|38704.6|38684.6|38712.1|38692.1|38704.6|38684.6|2
1655979260000|2022-06-23 10:14:20|38702.2|38682.2|38694.7|38674.7|38702.2|38682.2|38694.7|38674.7|2
1655979270000|2022-06-23 10:14:30|38694.9|38674.9|38709.5|38689.5|38709.6|38689.6|38694.9|38674.9|27
1655979280000|2022-06-23 10:14:40|38709.3|38689.3|38709.3|38689.3|38709.3|38689.3|38709.3|38689.3|0
1655979290000|2022-06-23 10:14:50|38707|38687|38704.3|38684.3|38707|38687|38704.3|38684.3|2
1655979300000|2022-06-23 10:15:00|38704|38684|38707.1|38687.1|38707.1|38687.1|38701.7|38681.7|4
1655979310000|2022-06-23 10:15:10|38707.2|38687.2|38709.6|38689.6|38709.6|38689.6|38707.2|38687.2|5
1655979320000|2022-06-23 10:15:20|38709.5|38689.5|38707.1|38687.1|38709.5|38689.5|38704.6|38684.6|0
1655979330000|2022-06-23 10:15:30|38704.7|38684.7|38702.1|38682.1|38704.7|38684.7|38702.1|38682.1|4
1655979340000|2022-06-23 10:15:40|38702|38682|38696.8|38676.8|38702|38682|38696.8|38676.8|4
1655979350000|2022-06-23 10:15:50|38696.7|38676.7|38689.6|38669.6|38696.7|38676.7|38689.6|38669.6|9
1655979360000|2022-06-23 10:16:00|38689.5|38669.5|38689.6|38669.6|38689.6|38669.6|38689.5|38669.5|4
1655979370000|2022-06-23 10:16:10|38692.1|38672.1|38692.1|38672.1|38692.1|38672.1|38692.1|38672.1|4
1655979380000|2022-06-23 10:16:20|38694.6|38674.6|38697.1|38677.1|38699.6|38679.6|38694.6|38674.6|0
1655979390000|2022-06-23 10:16:30|38694.6|38674.6|38694.6|38674.6|38699.6|38679.6|38694.6|38674.6|0
1655979400000|2022-06-23 10:16:40|38697.1|38677.1|38694.6|38674.6|38697.1|38677.1|38694.6|38674.6|0
1655979420000|2022-06-23 10:17:00|38697.1|38677.1|38699.7|38679.7|38702.1|38682.1|38697.1|38677.1|3
1655979430000|2022-06-23 10:17:10|38699.6|38679.6|38694.7|38674.7|38699.6|38679.6|38694.7|38674.7|0
1655979440000|2022-06-23 10:17:20|38694.6|38674.6|38692.1|38672.1|38694.6|38674.6|38692.1|38672.1|5
1655979450000|2022-06-23 10:17:30|38687.1|38667.1|38684.3|38664.3|38687.1|38667.1|38684.3|38664.3|9
1655979460000|2022-06-23 10:17:40|38682.1|38662.1|38687.1|38667.1|38687.1|38667.1|38682.1|38662.1|6
1655979470000|2022-06-23 10:17:50|38687|38667|38692|38672|38692|38672|38687|38667|1
1655979480000|2022-06-23 10:18:00|38692.1|38672.1|38687|38667|38694.3|38674.3|38687|38667|3
1655979490000|2022-06-23 10:18:10|38684.6|38664.6|38682.4|38662.4|38684.6|38664.6|38682.2|38662.2|0
1655979500000|2022-06-23 10:18:20|38682.5|38662.5|38682.4|38662.4|38682.5|38662.5|38682.4|38662.4|0
1655979510000|2022-06-23 10:18:30|||||||||1
1655979520000|2022-06-23 10:18:40|38679.9|38659.9|38684.6|38664.6|38684.6|38664.6|38679.9|38659.9|2
1655979530000|2022-06-23 10:18:50|38687.2|38667.2|38684.6|38664.6|38687.2|38667.2|38682.1|38662.1|1
1655979540000|2022-06-23 10:19:00|38694.7|38674.7|38689.6|38669.6|38697.1|38677.1|38689.6|38669.6|3
1655979550000|2022-06-23 10:19:10|38692.1|38672.1|38692|38672|38692.1|38672.1|38692|38672|4
1655979560000|2022-06-23 10:19:20|38689.6|38669.6|38689.6|38669.6|38689.6|38669.6|38689.6|38669.6|1
1655979570000|2022-06-23 10:19:30|38694.5|38674.5|38699.7|38679.7|38699.7|38679.7|38694.5|38674.5|7
1655979580000|2022-06-23 10:19:40|38702.1|38682.1|38704.6|38684.6|38707.1|38687.1|38702.1|38682.1|5
1655979590000|2022-06-23 10:19:50|38704.7|38684.7|38719.3|38699.3|38719.3|38699.3|38704.7|38684.7|5
1655979600000|2022-06-23 10:20:00|38721.7|38701.7|38724.5|38704.5|38724.5|38704.5|38719.5|38699.5|7
1655979610000|2022-06-23 10:20:10|38724.7|38704.7|38724.6|38704.6|38727|38707|38724.6|38704.6|0
1655979630000|2022-06-23 10:20:30|38727|38707|38727|38707|38729.3|38709.3|38724.6|38704.6|2
1655979640000|2022-06-23 10:20:40|38729.3|38709.3|38729.3|38709.3|38729.3|38709.3|38724.6|38704.6|0
1655979650000|2022-06-23 10:20:50|38729.5|38709.5|38731.8|38711.8|38734.3|38714.3|38729.5|38709.5|2
1655979660000|2022-06-23 10:21:00|38734.3|38714.3|38731.8|38711.8|38734.3|38714.3|38731.8|38711.8|0
1655979670000|2022-06-23 10:21:10|38734.2|38714.2|38739.3|38719.3|38739.5|38719.5|38734.2|38714.2|2
1655979680000|2022-06-23 10:21:20|38736.8|38716.8|38739.3|38719.3|38739.3|38719.3|38736.8|38716.8|0
1655979690000|2022-06-23 10:21:30|38737|38717|38739.3|38719.3|38739.3|38719.3|38734.5|38714.5|3
1655979700000|2022-06-23 10:21:40|38739.5|38719.5|38734.5|38714.5|38739.5|38719.5|38734.5|38714.5|3
1655979710000|2022-06-23 10:21:50|38732|38712|38732|38712|38734.3|38714.3|38732|38712|1
1655979720000|2022-06-23 10:22:00|38731.7|38711.7|38737.1|38717.1|38737.1|38717.1|38727|38707|11
1655979730000|2022-06-23 10:22:10|38739.5|38719.5|38742.2|38722.2|38742.2|38722.2|38739.5|38719.5|0
1655979740000|2022-06-23 10:22:20|38742.1|38722.1|38752.1|38732.1|38752.1|38732.1|38742.1|38722.1|6
1655979760000|2022-06-23 10:22:40|38749.6|38729.6|38747.2|38727.2|38749.6|38729.6|38747.2|38727.2|3
1655979770000|2022-06-23 10:22:50|38747.1|38727.1|38744.6|38724.6|38747.1|38727.1|38744.6|38724.6|1
1655979780000|2022-06-23 10:23:00|38744.7|38724.7|38744.7|38724.7|38744.7|38724.7|38744.7|38724.7|1
1655979790000|2022-06-23 10:23:10|38747.1|38727.1|38749.7|38729.7|38752.1|38732.1|38747.1|38727.1|2
1655979800000|2022-06-23 10:23:20|38752.1|38732.1|38749.7|38729.7|38754.5|38734.5|38749.7|38729.7|4
1655979810000|2022-06-23 10:23:30|38752.1|38732.1|38749.6|38729.6|38752.1|38732.1|38749.6|38729.6|6
1655979820000|2022-06-23 10:23:40|38749.5|38729.5|38749.9|38729.9|38749.9|38729.9|38749.5|38729.5|6
1655979830000|2022-06-23 10:23:50|38752.2|38732.2|38752.2|38732.2|38752.2|38732.2|38752.2|38732.2|0
1655979840000|2022-06-23 10:24:00|38752.1|38732.1|38749.6|38729.6|38752.1|38732.1|38749.6|38729.6|1
1655979850000|2022-06-23 10:24:10|38749.7|38729.7|38754.6|38734.6|38754.6|38734.6|38749.7|38729.7|1
1655979860000|2022-06-23 10:24:20|38757|38737|38752|38732|38757|38737|38752|38732|1
1655979870000|2022-06-23 10:24:30|||||||||1
1655979880000|2022-06-23 10:24:40|38752.1|38732.1|38754.6|38734.6|38754.6|38734.6|38752.1|38732.1|2
1655979890000|2022-06-23 10:24:50|38757|38737|38757|38737|38757|38737|38757|38737|0
1655979900000|2022-06-23 10:25:00|38752.2|38732.2|38752|38732|38754.5|38734.5|38752|38732|4
1655979910000|2022-06-23 10:25:10|38749.5|38729.5|38744.7|38724.7|38749.5|38729.5|38739.6|38719.6|7
1655979920000|2022-06-23 10:25:20|38744.6|38724.6|38749.6|38729.6|38749.6|38729.6|38744.6|38724.6|2
1655979930000|2022-06-23 10:25:30|38747.2|38727.2|38749.6|38729.6|38749.6|38729.6|38744.6|38724.6|1
1655979940000|2022-06-23 10:25:40|||||||||12
1655979950000|2022-06-23 10:25:50|38749.7|38729.7|38752.2|38732.2|38752.2|38732.2|38749.7|38729.7|1
1655979960000|2022-06-23 10:26:00|38754.7|38734.7|38752.2|38732.2|38754.7|38734.7|38752.2|38732.2|1
1655979970000|2022-06-23 10:26:10|38754.6|38734.6|38754.6|38734.6|38754.6|38734.6|38752.2|38732.2|2
1655979980000|2022-06-23 10:26:20|38752.2|38732.2|38757.2|38737.2|38757.2|38737.2|38752.2|38732.2|1
1655979990000|2022-06-23 10:26:30|38754.7|38734.7|38754.7|38734.7|38757.2|38737.2|38754.7|38734.7|0
1655980000000|2022-06-23 10:26:40|38754.9|38734.9|38762.1|38742.1|38762.1|38742.1|38754.9|38734.9|7
1655980010000|2022-06-23 10:26:50|38759.9|38739.9|38764.7|38744.7|38764.7|38744.7|38759.9|38739.9|31
1655980020000|2022-06-23 10:27:00|38764.9|38744.9|38775|38755|38775|38755|38764.9|38744.9|16
1655980030000|2022-06-23 10:27:10|38774.7|38754.7|38775|38755|38780|38760|38772.4|38752.4|17
1655980040000|2022-06-23 10:27:20|38774.9|38754.9|38772.4|38752.4|38774.9|38754.9|38772.2|38752.2|3
1655980050000|2022-06-23 10:27:30|38770|38750|38769.9|38749.9|38770|38750|38769.9|38749.9|1
1655980060000|2022-06-23 10:27:40|38769.7|38749.7|38769.9|38749.9|38774.9|38754.9|38764.9|38744.9|7
1655980070000|2022-06-23 10:27:50|38770.2|38750.2|38769.9|38749.9|38772.5|38752.5|38769.9|38749.9|0
1655980080000|2022-06-23 10:28:00|||||||||1
1655980090000|2022-06-23 10:28:10|38767.5|38747.5|38765.2|38745.2|38767.5|38747.5|38765.2|38745.2|4
1655980100000|2022-06-23 10:28:20|38765|38745|38760.2|38740.2|38765|38745|38760.2|38740.2|2
1655980110000|2022-06-23 10:28:30|38762.5|38742.5|38764.9|38744.9|38764.9|38744.9|38760.2|38740.2|4
1655980120000|2022-06-23 10:28:40|38767.3|38747.3|38765.2|38745.2|38767.4|38747.4|38764.9|38744.9|5
1655980130000|2022-06-23 10:28:50|38765|38745|38767.8|38747.8|38770|38750|38765|38745|4
1655980140000|2022-06-23 10:29:00|38767.7|38747.7|38760.3|38740.3|38767.7|38747.7|38760.3|38740.3|3
1655980150000|2022-06-23 10:29:10|38762.7|38742.7|38762.7|38742.7|38762.7|38742.7|38760.3|38740.3|0
1655980160000|2022-06-23 10:29:20|38762.5|38742.5|38762.5|38742.5|38762.5|38742.5|38760.2|38740.2|6
1655980170000|2022-06-23 10:29:30|38762.4|38742.4|38760|38740|38762.4|38742.4|38760|38740|0
1655980180000|2022-06-23 10:29:40|38757.7|38737.7|38752.7|38732.7|38757.7|38737.7|38752.7|38732.7|9
1655980190000|2022-06-23 10:29:50|38755|38735|38752.5|38732.5|38755|38735|38752.5|38732.5|0
1655980200000|2022-06-23 10:30:00|38750.2|38730.2|38750|38730|38755.2|38735.2|38750|38730|2
1655980210000|2022-06-23 10:30:10|38750.2|38730.2|38750|38730|38750.2|38730.2|38750|38730|0
1655980220000|2022-06-23 10:30:20|38750.2|38730.2|38740.2|38720.2|38750.2|38730.2|38740.2|38720.2|9
1655980230000|2022-06-23 10:30:30|38737.5|38717.5|38732.5|38712.5|38737.5|38717.5|38730|38710|5
1655980240000|2022-06-23 10:30:40|38730.2|38710.2|38730|38710|38732.5|38712.5|38730|38710|2
1655980250000|2022-06-23 10:30:50|38729.9|38709.9|38727.5|38707.5|38730|38710|38727.5|38707.5|1
1655980260000|2022-06-23 10:31:00|38722.7|38702.7|38710|38690|38722.7|38702.7|38710|38690|6
1655980270000|2022-06-23 10:31:10|38709.9|38689.9|38707.5|38687.5|38710|38690|38705.2|38685.2|7
1655980280000|2022-06-23 10:31:20|38710|38690|38702.7|38682.7|38712.5|38692.5|38702.5|38682.5|2
1655980290000|2022-06-23 10:31:30|38700|38680|38695|38675|38700|38680|38695|38675|5
1655980300000|2022-06-23 10:31:40|38694.9|38674.9|38692.5|38672.5|38695|38675|38692.3|38672.3|5
1655980310000|2022-06-23 10:31:50|38692.4|38672.4|38697.7|38677.7|38697.7|38677.7|38692.4|38672.4|12
1655980320000|2022-06-23 10:32:00|38700.3|38680.3|38705.2|38685.2|38705.2|38685.2|38700.3|38680.3|7
1655980330000|2022-06-23 10:32:10|38705.3|38685.3|38710.5|38690.5|38710.5|38690.5|38705.3|38685.3|0
1655980340000|2022-06-23 10:32:20|38710.3|38690.3|38715.3|38695.3|38715.3|38695.3|38710.3|38690.3|9
1655980350000|2022-06-23 10:32:30|38713.1|38693.1|38710.7|38690.7|38715.5|38695.5|38710.6|38690.6|4
1655980360000|2022-06-23 10:32:40|38710.5|38690.5|38710.5|38690.5|38713|38693|38710.5|38690.5|2
1655980370000|2022-06-23 10:32:50|38710.3|38690.3|38708|38688|38710.3|38690.3|38708|38688|0
1655980380000|2022-06-23 10:33:00|38705.5|38685.5|38702.8|38682.8|38705.5|38685.5|38702.8|38682.8|3
1655980390000|2022-06-23 10:33:10|38703|38683|38703|38683|38703|38683|38700.5|38680.5|8
1655980400000|2022-06-23 10:33:20|38702.8|38682.8|38700.6|38680.6|38703.1|38683.1|38700.5|38680.5|0
1655980410000|2022-06-23 10:33:30|38700.5|38680.5|38702.8|38682.8|38703.1|38683.1|38700.5|38680.5|10
1655980420000|2022-06-23 10:33:40|38700.5|38680.5|38700.3|38680.3|38700.5|38680.5|38700.3|38680.3|0
1655980440000|2022-06-23 10:34:00|38700.2|38680.2|38700|38680|38700.2|38680.2|38700|38680|1
1655980450000|2022-06-23 10:34:10|38712.8|38692.8|38715.3|38695.3|38715.3|38695.3|38712.8|38692.8|4
1655980460000|2022-06-23 10:34:20|38717.7|38697.7|38725.2|38705.2|38725.2|38705.2|38717.7|38697.7|10
1655980470000|2022-06-23 10:34:30|38727.5|38707.5|38724.9|38704.9|38727.5|38707.5|38724.9|38704.9|1
1655980480000|2022-06-23 10:34:40|38724.8|38704.8|38732.5|38712.5|38732.5|38712.5|38724.8|38704.8|5
1655980490000|2022-06-23 10:34:50|38732.7|38712.7|38735.2|38715.2|38735.2|38715.2|38732.5|38712.5|0
1655980510000|2022-06-23 10:35:10|||||||||1
1655980520000|2022-06-23 10:35:20|38735|38715|38725|38705|38735|38715|38725|38705|8
1655980530000|2022-06-23 10:35:30|38722.7|38702.7|38725|38705|38725|38705|38722.7|38702.7|3
1655980540000|2022-06-23 10:35:40|38727.5|38707.5|38722.7|38702.7|38727.5|38707.5|38722.7|38702.7|0
1655980550000|2022-06-23 10:35:50|38725|38705|38725|38705|38725.2|38705.2|38722.7|38702.7|3
1655980560000|2022-06-23 10:36:00|38727.4|38707.4|38724.9|38704.9|38727.4|38707.4|38724.9|38704.9|6
1655980570000|2022-06-23 10:36:10|38722.5|38702.5|38707.7|38687.7|38722.5|38702.5|38707.7|38687.7|7
1655980580000|2022-06-23 10:36:20|38705.2|38685.2|38707.5|38687.5|38709.9|38689.9|38705.2|38685.2|0
1655980590000|2022-06-23 10:36:30|38707.4|38687.4|38712.7|38692.7|38712.7|38692.7|38707.4|38687.4|9
1655980600000|2022-06-23 10:36:40|38715|38695|38715|38695|38715|38695|38712.5|38692.5|0
1655980610000|2022-06-23 10:36:50|38712.5|38692.5|38709.9|38689.9|38712.5|38692.5|38709.9|38689.9|1
1655980620000|2022-06-23 10:37:00|38712.4|38692.4|38715|38695|38715|38695|38712.4|38692.4|0
1655980640000|2022-06-23 10:37:20|38715.2|38695.2|38717.4|38697.4|38717.5|38697.5|38715.2|38695.2|0
1655980650000|2022-06-23 10:37:30|38719.9|38699.9|38719.8|38699.8|38719.9|38699.9|38717.3|38697.3|1
1655980660000|2022-06-23 10:37:40|38719.6|38699.6|38719.9|38699.9|38719.9|38699.9|38717.3|38697.3|1
1655980670000|2022-06-23 10:37:50|38734.9|38714.9|38747.4|38727.4|38747.4|38727.4|38734.9|38714.9|9
1655980680000|2022-06-23 10:38:00|38749.8|38729.8|38745|38725|38749.9|38729.9|38745|38725|2
1655980690000|2022-06-23 10:38:10|38747.4|38727.4|38745|38725|38747.4|38727.4|38742.5|38722.5|1
1655980700000|2022-06-23 10:38:20|38742.7|38722.7|38744.9|38724.9|38745|38725|38740.2|38720.2|1
1655980710000|2022-06-23 10:38:30|38740|38720|38744.9|38724.9|38744.9|38724.9|38739.9|38719.9|1
1655980720000|2022-06-23 10:38:40|38742.5|38722.5|38737.5|38717.5|38744.9|38724.9|38737.5|38717.5|3
1655980730000|2022-06-23 10:38:50|38737.4|38717.4|38734.9|38714.9|38737.5|38717.5|38732.4|38712.4|2
1655980740000|2022-06-23 10:39:00|38732.5|38712.5|38735.2|38715.2|38735.3|38715.3|38732.5|38712.5|6
1655980750000|2022-06-23 10:39:10|38735.3|38715.3|38735.5|38715.5|38735.5|38715.5|38735.2|38715.2|2
1655980760000|2022-06-23 10:39:20|38735.2|38715.2|38739.9|38719.9|38740.2|38720.2|38735.2|38715.2|4
1655980770000|2022-06-23 10:39:30|38737.5|38717.5|38747.4|38727.4|38747.4|38727.4|38737.5|38717.5|8
1655980780000|2022-06-23 10:39:40|38747.5|38727.5|38750.2|38730.2|38750.3|38730.3|38747.5|38727.5|4
1655980790000|2022-06-23 10:39:50|38750.3|38730.3|38755|38735|38755.2|38735.2|38750.2|38730.2|5
1655980800000|2022-06-23 10:40:00|38755.2|38735.2|38760|38740|38762.4|38742.4|38755.2|38735.2|4
1655980810000|2022-06-23 10:40:10|38762.4|38742.4|38767.7|38747.7|38767.7|38747.7|38762.4|38742.4|4
1655980820000|2022-06-23 10:40:20|38765.2|38745.2|38767.5|38747.5|38770.2|38750.2|38765.2|38745.2|0
1655980830000|2022-06-23 10:40:30|38765.2|38745.2|38764.8|38744.8|38765.2|38745.2|38764.8|38744.8|6
1655980840000|2022-06-23 10:40:40|38764.9|38744.9|38760.2|38740.2|38764.9|38744.9|38760.2|38740.2|0
1655980850000|2022-06-23 10:40:50|38757.5|38737.5|38757.5|38737.5|38757.5|38737.5|38757.5|38737.5|1
1655980860000|2022-06-23 10:41:00|38757.7|38737.7|38760|38740|38760.2|38740.2|38757.7|38737.7|2
1655980870000|2022-06-23 10:41:10|38760.2|38740.2|38765|38745|38765|38745|38760.2|38740.2|3
1655980880000|2022-06-23 10:41:20|38762.5|38742.5|38762.5|38742.5|38762.5|38742.5|38762.5|38742.5|3
1655980890000|2022-06-23 10:41:30|38762.7|38742.7|38762.5|38742.5|38765|38745|38762.5|38742.5|0
1655980900000|2022-06-23 10:41:40|38760.2|38740.2|38760.2|38740.2|38762.5|38742.5|38760.2|38740.2|0
1655980910000|2022-06-23 10:41:50|38759.9|38739.9|38757.5|38737.5|38759.9|38739.9|38757.4|38737.4|3
1655980920000|2022-06-23 10:42:00|38757.4|38737.4|38759.9|38739.9|38759.9|38739.9|38754.9|38734.9|5
1655980940000|2022-06-23 10:42:20|38762.3|38742.3|38760|38740|38762.4|38742.4|38760|38740|0
1655980960000|2022-06-23 10:42:40|38757.7|38737.7|38762.5|38742.5|38762.5|38742.5|38757.7|38737.7|6
1655980970000|2022-06-23 10:42:50|38767.5|38747.5|38765|38745|38770|38750|38765|38745|4
1655980980000|2022-06-23 10:43:00|38762.7|38742.7|38760.2|38740.2|38765|38745|38760.2|38740.2|2
1655980990000|2022-06-23 10:43:10|38760|38740|38765.3|38745.3|38765.3|38745.3|38760|38740|7
1655981000000|2022-06-23 10:43:20|38767.7|38747.7|38770.2|38750.2|38770.2|38750.2|38767.7|38747.7|5
1655981010000|2022-06-23 10:43:30|38772.5|38752.5|38794.6|38774.6|38807.1|38787.1|38772.5|38752.5|17
1655981020000|2022-06-23 10:43:40|38794.5|38774.5|38794.6|38774.6|38794.6|38774.6|38794.5|38774.5|9
1655981030000|2022-06-23 10:43:50|38792.3|38772.3|38794.6|38774.6|38794.6|38774.6|38789.9|38769.9|4
1655981040000|2022-06-23 10:44:00|38792.1|38772.1|38797.1|38777.1|38797.1|38777.1|38789.6|38769.6|5
1655981050000|2022-06-23 10:44:10|38799.5|38779.5|38802.3|38782.3|38802.3|38782.3|38799.5|38779.5|2
1655981060000|2022-06-23 10:44:20|38799.8|38779.8|38807|38787|38807|38787|38799.6|38779.6|10
1655981070000|2022-06-23 10:44:30|38804.6|38784.6|38802.1|38782.1|38804.8|38784.8|38802.1|38782.1|4
1655981080000|2022-06-23 10:44:40|38802.3|38782.3|38799.8|38779.8|38802.3|38782.3|38797.1|38777.1|8
1655981090000|2022-06-23 10:44:50|38799.6|38779.6|38797.1|38777.1|38799.6|38779.6|38794.9|38774.9|6
1655981100000|2022-06-23 10:45:00|38797.3|38777.3|38799.9|38779.9|38799.9|38779.9|38797.3|38777.3|2
1655981110000|2022-06-23 10:45:10|38800.1|38780.1|38802.4|38782.4|38802.4|38782.4|38800.1|38780.1|5
1655981120000|2022-06-23 10:45:20|38802.3|38782.3|38802.3|38782.3|38802.3|38782.3|38799.6|38779.6|14
1655981130000|2022-06-23 10:45:30|38799.9|38779.9|38799.9|38779.9|38802.3|38782.3|38799.9|38779.9|2
1655981150000|2022-06-23 10:45:50|38799.8|38779.8|38787.3|38767.3|38799.8|38779.8|38784.9|38764.9|8
1655981160000|2022-06-23 10:46:00|38784.9|38764.9|38779.6|38759.6|38784.9|38764.9|38779.6|38759.6|4
1655981170000|2022-06-23 10:46:10|38779.8|38759.8|38774.6|38754.6|38779.8|38759.8|38774.6|38754.6|7
1655981180000|2022-06-23 10:46:20|38774.8|38754.8|38782.1|38762.1|38782.1|38762.1|38774.8|38754.8|5
1655981190000|2022-06-23 10:46:30|38782|38762|38784.9|38764.9|38787.1|38767.1|38779.6|38759.6|4
1655981200000|2022-06-23 10:46:40|38787.3|38767.3|38784.6|38764.6|38787.4|38767.4|38784.6|38764.6|8
1655981210000|2022-06-23 10:46:50|38782.3|38762.3|38782.3|38762.3|38784.8|38764.8|38782.3|38762.3|2
1655981220000|2022-06-23 10:47:00|38782.4|38762.4|38777.3|38757.3|38784.6|38764.6|38777.3|38757.3|0
1655981230000|2022-06-23 10:47:10|38777.1|38757.1|38772.1|38752.1|38777.1|38757.1|38769.8|38749.8|16
1655981240000|2022-06-23 10:47:20|38772|38752|38784.6|38764.6|38787.1|38767.1|38772|38752|17
1655981250000|2022-06-23 10:47:30|38789.6|38769.6|38792.1|38772.1|38792.1|38772.1|38789.6|38769.6|1
1655981260000|2022-06-23 10:47:40|38789.8|38769.8|38789.6|38769.6|38789.8|38769.8|38787.3|38767.3|6
1655981270000|2022-06-23 10:47:50|38789.8|38769.8|38792.1|38772.1|38792.1|38772.1|38789.8|38769.8|6
1655981280000|2022-06-23 10:48:00|38794.8|38774.8|38797.3|38777.3|38797.3|38777.3|38794.8|38774.8|3
1655981290000|2022-06-23 10:48:10|38799.8|38779.8|38807.1|38787.1|38807.1|38787.1|38799.6|38779.6|9
1655981300000|2022-06-23 10:48:20|38807.3|38787.3|38809.8|38789.8|38809.8|38789.8|38807.3|38787.3|5
1655981310000|2022-06-23 10:48:30|38812.1|38792.1|38812.1|38792.1|38812.1|38792.1|38812.1|38792.1|0
1655981320000|2022-06-23 10:48:40|38809.6|38789.6|38809.6|38789.6|38809.6|38789.6|38809.6|38789.6|5
1655981330000|2022-06-23 10:48:50|38809.8|38789.8|38809.8|38789.8|38809.8|38789.8|38809.8|38789.8|4
1655981340000|2022-06-23 10:49:00|38812.1|38792.1|38812|38792|38812.1|38792.1|38809.6|38789.6|1
1655981350000|2022-06-23 10:49:10|38809.6|38789.6|38812.1|38792.1|38812.1|38792.1|38809.6|38789.6|0
1655981360000|2022-06-23 10:49:20|38809.6|38789.6|38809.6|38789.6|38814.6|38794.6|38809.6|38789.6|6
1655981370000|2022-06-23 10:49:30|38809.8|38789.8|38809.8|38789.8|38809.8|38789.8|38809.8|38789.8|1
1655981380000|2022-06-23 10:49:40|38812.1|38792.1|38812.1|38792.1|38812.1|38792.1|38812.1|38792.1|0
1655981390000|2022-06-23 10:49:50|38814.5|38794.5|38817.1|38797.1|38817.1|38797.1|38814.5|38794.5|12
1655981400000|2022-06-23 10:50:00|38817.3|38797.3|38822.3|38802.3|38824.9|38804.9|38817.3|38797.3|4
1655981420000|2022-06-23 10:50:20|38824.8|38804.8|38827.7|38807.7|38830.2|38810.2|38824.8|38804.8|51
1655981430000|2022-06-23 10:50:30|38830.2|38810.2|38830.2|38810.2|38830.2|38810.2|38830.2|38810.2|2
1655981440000|2022-06-23 10:50:40|38830.3|38810.3|38847.6|38827.6|38847.6|38827.6|38827.7|38807.7|14
1655981450000|2022-06-23 10:50:50|38844.9|38824.9|38844.6|38824.6|38844.9|38824.9|38844.6|38824.6|7
1655981460000|2022-06-23 10:51:00|38844.8|38824.8|38844.6|38824.6|38844.8|38824.8|38844.6|38824.6|0
1655981470000|2022-06-23 10:51:10|38844.8|38824.8|38849.8|38829.8|38849.8|38829.8|38844.8|38824.8|10
1655981480000|2022-06-23 10:51:20|38852.4|38832.4|38859.8|38839.8|38864.8|38844.8|38852.4|38832.4|6
1655981490000|2022-06-23 10:51:30|38862.3|38842.3|38847.3|38827.3|38862.3|38842.3|38847.1|38827.1|25
1655981500000|2022-06-23 10:51:40|38847.1|38827.1|38847.3|38827.3|38847.3|38827.3|38842.3|38822.3|17
1655981510000|2022-06-23 10:51:50|38847.4|38827.4|38869.4|38849.4|38874.4|38854.4|38847.4|38827.4|16
1655981520000|2022-06-23 10:52:00|38871.9|38851.9|38866.9|38846.9|38871.9|38851.9|38866.9|38846.9|6
1655981530000|2022-06-23 10:52:10|38879.2|38859.2|38886.9|38866.9|38889.4|38869.4|38879.2|38859.2|11
1655981540000|2022-06-23 10:52:20|38887|38867|38899.5|38879.5|38899.5|38879.5|38886.9|38866.9|17
1655981550000|2022-06-23 10:52:30|38892|38872|38899.6|38879.6|38902|38882|38892|38872|15
1655981560000|2022-06-23 10:52:40|38902|38882|38899.4|38879.4|38902.1|38882.1|38897.1|38877.1|2
1655981570000|2022-06-23 10:52:50|38897|38877|38897|38877|38899.6|38879.6|38897|38877|4
1655981580000|2022-06-23 10:53:00|38896.9|38876.9|38894.6|38874.6|38897.1|38877.1|38894.6|38874.6|5
1655981590000|2022-06-23 10:53:10|38894.4|38874.4|38894.4|38874.4|38894.4|38874.4|38894.4|38874.4|1
1655981600000|2022-06-23 10:53:20|38892|38872|38889.6|38869.6|38892|38872|38889.6|38869.6|6
1655981610000|2022-06-23 10:53:30|38884.2|38864.2|38879.2|38859.2|38884.2|38864.2|38879.2|38859.2|0
1655981620000|2022-06-23 10:53:40|38876.9|38856.9|38866.9|38846.9|38876.9|38856.9|38866.9|38846.9|2
1655981630000|2022-06-23 10:53:50|38866.6|38846.6|38861.7|38841.7|38866.6|38846.6|38861.7|38841.7|1
1655981640000|2022-06-23 10:54:00|38861.9|38841.9|38864.6|38844.6|38867|38847|38861.9|38841.9|9
1655981650000|2022-06-23 10:54:10|38862.1|38842.1|38857|38837|38864.6|38844.6|38857|38837|2
1655981660000|2022-06-23 10:54:20|38859.5|38839.5|38857|38837|38859.5|38839.5|38857|38837|1
1655981670000|2022-06-23 10:54:30|38856.9|38836.9|38857|38837|38857.1|38837.1|38856.9|38836.9|1
1655981680000|2022-06-23 10:54:40|38859.4|38839.4|38864.6|38844.6|38864.6|38844.6|38859.4|38839.4|25
1655981700000|2022-06-23 10:55:00|38864.5|38844.5|38864.6|38844.6|38864.6|38844.6|38864.5|38844.5|1
1655981710000|2022-06-23 10:55:10|38867|38847|38872|38852|38874.4|38854.4|38867|38847|1
1655981720000|2022-06-23 10:55:20|38869.6|38849.6|38869.6|38849.6|38874.6|38854.6|38869.6|38849.6|1
1655981730000|2022-06-23 10:55:30|38872|38852|38874.6|38854.6|38874.6|38854.6|38872|38852|0
1655981740000|2022-06-23 10:55:40|||||||||2
1655981750000|2022-06-23 10:55:50|38879.5|38859.5|38879.6|38859.6|38879.8|38859.8|38879.5|38859.5|2
1655981760000|2022-06-23 10:56:00|38882.1|38862.1|38882.3|38862.3|38882.3|38862.3|38879.8|38859.8|2
1655981770000|2022-06-23 10:56:10|38879.8|38859.8|38879.8|38859.8|38882.3|38862.3|38879.6|38859.6|1
1655981780000|2022-06-23 10:56:20|38879.6|38859.6|38882|38862|38882.3|38862.3|38879.6|38859.6|1
1655981800000|2022-06-23 10:56:40|38879.5|38859.5|38872.1|38852.1|38879.5|38859.5|38872.1|38852.1|2
1655981810000|2022-06-23 10:56:50|38869.6|38849.6|38869.6|38849.6|38869.6|38849.6|38867.1|38847.1|6
1655981820000|2022-06-23 10:57:00|38867.1|38847.1|38867|38847|38869.4|38849.4|38862.1|38842.1|2
1655981830000|2022-06-23 10:57:10|38862.1|38842.1|38859.5|38839.5|38862.1|38842.1|38859.5|38839.5|2
1655981840000|2022-06-23 10:57:20|38859.6|38839.6|38859.6|38839.6|38862|38842|38859.5|38839.5|0
1655981850000|2022-06-23 10:57:30|38862|38842|38859.5|38839.5|38864.5|38844.5|38859.5|38839.5|2
1655981860000|2022-06-23 10:57:40|38859.6|38839.6|38864.6|38844.6|38864.6|38844.6|38859.5|38839.5|11
1655981870000|2022-06-23 10:57:50|||||||||1
1655981880000|2022-06-23 10:58:00|38867.1|38847.1|38872|38852|38874.4|38854.4|38867.1|38847.1|2
1655981890000|2022-06-23 10:58:10|38874.5|38854.5|38874.5|38854.5|38874.5|38854.5|38874.5|38854.5|1
1655981900000|2022-06-23 10:58:20|38872.1|38852.1|38872.1|38852.1|38874.6|38854.6|38872.1|38852.1|1
1655981910000|2022-06-23 10:58:30|38869.6|38849.6|38869.6|38849.6|38872|38852|38869.6|38849.6|4
1655981920000|2022-06-23 10:58:40|38869.5|38849.5|38867|38847|38869.6|38849.6|38867|38847|3
1655981930000|2022-06-23 10:58:50|38869.5|38849.5|38869.6|38849.6|38869.6|38849.6|38869.5|38849.5|1
1655981940000|2022-06-23 10:59:00|38872.1|38852.1|38879.6|38859.6|38879.9|38859.9|38872.1|38852.1|5
1655981950000|2022-06-23 10:59:10|38877.3|38857.3|38869.6|38849.6|38877.3|38857.3|38869.6|38849.6|5
1655981960000|2022-06-23 10:59:20|38869.5|38849.5|38867.1|38847.1|38869.5|38849.5|38867.1|38847.1|1
1655981970000|2022-06-23 10:59:30|38862.3|38842.3|38859.4|38839.4|38864.5|38844.5|38859.4|38839.4|6
1655981980000|2022-06-23 10:59:40|38857|38837|38857|38837|38857|38837|38852|38832|13
1655981990000|2022-06-23 10:59:50|38859.4|38839.4|38864.5|38844.5|38864.5|38844.5|38859.4|38839.4|1
1655982000000|2022-06-23 11:00:00|38864.6|38844.6|38864.6|38844.6|38871.7|38851.7|38864.5|38844.5|2
1655982010000|2022-06-23 11:00:10|38867|38847|38869.5|38849.5|38869.5|38849.5|38867|38847|3
1655982020000|2022-06-23 11:00:20|38867|38847|38867|38847|38869.6|38849.6|38866.9|38846.9|4
1655982030000|2022-06-23 11:00:30|38866.9|38846.9|38876.9|38856.9|38879.4|38859.4|38866.9|38846.9|5
1655982040000|2022-06-23 11:00:40|38874.5|38854.5|38874.4|38854.4|38874.5|38854.5|38874.4|38854.4|16
1655982050000|2022-06-23 11:00:50|38872|38852|38867|38847|38872|38852|38867|38847|2
1655982060000|2022-06-23 11:01:00|38867.1|38847.1|38867|38847|38867.1|38847.1|38864.6|38844.6|1
1655982070000|2022-06-23 11:01:10|38864.6|38844.6|38864.5|38844.5|38867|38847|38864.5|38844.5|2
1655982080000|2022-06-23 11:01:20|38862.1|38842.1|38859.6|38839.6|38862.1|38842.1|38857.3|38837.3|1
1655982100000|2022-06-23 11:01:40|38864.4|38844.4|38864.4|38844.4|38864.4|38844.4|38864.4|38844.4|5
1655982110000|2022-06-23 11:01:50|38862|38842|38859.5|38839.5|38864.4|38844.4|38859.5|38839.5|0
1655982120000|2022-06-23 11:02:00|38856.9|38836.9|38849.5|38829.5|38856.9|38836.9|38849.5|38829.5|7
1655982130000|2022-06-23 11:02:10|38849.4|38829.4|38847.1|38827.1|38849.4|38829.4|38847|38827|8
1655982140000|2022-06-23 11:02:20|38849.5|38829.5|38849.5|38829.5|38854.4|38834.4|38849.5|38829.5|1
1655982150000|2022-06-23 11:02:30|38849.6|38829.6|38854.4|38834.4|38854.4|38834.4|38849.5|38829.5|1
1655982160000|2022-06-23 11:02:40|38852|38832|38854.5|38834.5|38854.5|38834.5|38852|38832|0
1655982170000|2022-06-23 11:02:50|38854.4|38834.4|38857|38837|38857|38837|38854.4|38834.4|3
1655982180000|2022-06-23 11:03:00|38859.5|38839.5|38864.5|38844.5|38864.5|38844.5|38859.5|38839.5|2
1655982190000|2022-06-23 11:03:10|38864.6|38844.6|38862|38842|38864.6|38844.6|38862|38842|0
1655982200000|2022-06-23 11:03:20|38861.9|38841.9|38854.5|38834.5|38861.9|38841.9|38854.5|38834.5|2
1655982210000|2022-06-23 11:03:30|38854.4|38834.4|38854.4|38834.4|38854.4|38834.4|38849.5|38829.5|2
1655982220000|2022-06-23 11:03:40|38852|38832|38852|38832|38852|38832|38849.5|38829.5|0
1655982230000|2022-06-23 11:03:50|38854.4|38834.4|38844.5|38824.5|38854.4|38834.4|38844.5|38824.5|1
1655982240000|2022-06-23 11:04:00|38844.4|38824.4|38837|38817|38844.4|38824.4|38837|38817|6
1655982250000|2022-06-23 11:04:10|38839.5|38819.5|38839.5|38819.5|38839.5|38819.5|38839.5|38819.5|1
1655982260000|2022-06-23 11:04:20|38839.4|38819.4|38839.5|38819.5|38839.5|38819.5|38839.4|38819.4|2
1655982270000|2022-06-23 11:04:30|38842|38822|38842|38822|38842|38822|38842|38822|0
1655982280000|2022-06-23 11:04:40|||||||||2
1655982290000|2022-06-23 11:04:50|38841.9|38821.9|38842|38822|38842|38822|38841.9|38821.9|1
1655982300000|2022-06-23 11:05:00|38841.9|38821.9|38817|38797|38841.9|38821.9|38817|38797|7
1655982310000|2022-06-23 11:05:10|38816.9|38796.9|38814.5|38794.5|38816.9|38796.9|38814.5|38794.5|0
1655982320000|2022-06-23 11:05:20|38817|38797|38817|38797|38817|38797|38817|38797|3
1655982330000|2022-06-23 11:05:30|38816.9|38796.9|38797|38777|38816.9|38796.9|38797|38777|7
1655982340000|2022-06-23 11:05:40|38797.1|38777.1|38799.8|38779.8|38799.8|38779.8|38797|38777|2
1655982350000|2022-06-23 11:05:50|38802.1|38782.1|38812|38792|38814.4|38794.4|38802.1|38782.1|5
1655982360000|2022-06-23 11:06:00|38814.4|38794.4|38794.8|38774.8|38814.4|38794.4|38794.8|38774.8|8
1655982370000|2022-06-23 11:06:10|38804.6|38784.6|38804.9|38784.9|38804.9|38784.9|38804.6|38784.6|3
1655982380000|2022-06-23 11:06:20|38804.8|38784.8|38804.8|38784.8|38804.8|38784.8|38804.8|38784.8|2
1655982390000|2022-06-23 11:06:30|38804.6|38784.6|38802.1|38782.1|38804.6|38784.6|38799.6|38779.6|3
1655982400000|2022-06-23 11:06:40|38802.3|38782.3|38802.3|38782.3|38802.3|38782.3|38802.3|38782.3|0
1655982420000|2022-06-23 11:07:00|38799.9|38779.9|38794.8|38774.8|38799.9|38779.9|38792.4|38772.4|6
1655982430000|2022-06-23 11:07:10|38794.6|38774.6|38794.6|38774.6|38794.6|38774.6|38794.6|38774.6|3
1655982440000|2022-06-23 11:07:20|38797.1|38777.1|38807.2|38787.2|38807.2|38787.2|38797.1|38777.1|4
1655982450000|2022-06-23 11:07:30|38804.8|38784.8|38802.3|38782.3|38804.8|38784.8|38802.3|38782.3|4
1655982460000|2022-06-23 11:07:40|38802.2|38782.2|38799.5|38779.5|38802.2|38782.2|38799.5|38779.5|0
1655982470000|2022-06-23 11:07:50|38797|38777|38797.4|38777.4|38797.4|38777.4|38797|38777|1
1655982480000|2022-06-23 11:08:00|38799.8|38779.8|38802.3|38782.3|38802.4|38782.4|38799.8|38779.8|3
1655982490000|2022-06-23 11:08:10|38804.8|38784.8|38804.9|38784.9|38804.9|38784.9|38802.3|38782.3|0
1655982500000|2022-06-23 11:08:20|38804.8|38784.8|38799.8|38779.8|38804.8|38784.8|38799.8|38779.8|0
1655982510000|2022-06-23 11:08:30|38799.7|38779.7|38799.4|38779.4|38799.7|38779.7|38799.4|38779.4|1
1655982520000|2022-06-23 11:08:40|38794.7|38774.7|38784.7|38764.7|38794.7|38774.7|38784.7|38764.7|5
1655982530000|2022-06-23 11:08:50|38784.8|38764.8|38784.7|38764.7|38784.8|38764.8|38779.9|38759.9|2
1655982540000|2022-06-23 11:09:00|38784.8|38764.8|38792.3|38772.3|38792.3|38772.3|38784.8|38764.8|6
1655982560000|2022-06-23 11:09:20|38792.4|38772.4|38794.9|38774.9|38797.3|38777.3|38792.4|38772.4|3
1655982570000|2022-06-23 11:09:30|38794.8|38774.8|38794.8|38774.8|38794.8|38774.8|38794.8|38774.8|4
1655982590000|2022-06-23 11:09:50|38794.7|38774.7|38794.7|38774.7|38794.7|38774.7|38787.3|38767.3|30
1655982600000|2022-06-23 11:10:00|38794.5|38774.5|38784.8|38764.8|38794.5|38774.5|38784.8|38764.8|2
1655982610000|2022-06-23 11:10:10|38787.2|38767.2|38787.2|38767.2|38787.2|38767.2|38787.2|38767.2|3
1655982620000|2022-06-23 11:10:20|38787.3|38767.3|38789.7|38769.7|38789.7|38769.7|38787.3|38767.3|4
1655982630000|2022-06-23 11:10:30|38789.8|38769.8|38792.3|38772.3|38792.3|38772.3|38789.8|38769.8|7
1655982640000|2022-06-23 11:10:40|38789.9|38769.9|38789.8|38769.8|38789.9|38769.9|38787.3|38767.3|0
1655982650000|2022-06-23 11:10:50|38787.4|38767.4|38784.9|38764.9|38787.4|38767.4|38784.9|38764.9|0
1655982660000|2022-06-23 11:11:00|38784.8|38764.8|38784.8|38764.8|38784.8|38764.8|38784.8|38764.8|2
1655982670000|2022-06-23 11:11:10|38784.7|38764.7|38784.7|38764.7|38784.7|38764.7|38784.5|38764.5|1
1655982680000|2022-06-23 11:11:20|38782.4|38762.4|38782.2|38762.2|38784.7|38764.7|38782.2|38762.2|3
1655982690000|2022-06-23 11:11:30|38779.8|38759.8|38777.4|38757.4|38779.8|38759.8|38777.4|38757.4|2
1655982700000|2022-06-23 11:11:40|38784.9|38764.9|38784.8|38764.8|38784.9|38764.9|38782.3|38762.3|10
1655982710000|2022-06-23 11:11:50|38787.2|38767.2|38787.2|38767.2|38787.2|38767.2|38787.2|38767.2|0
1655982720000|2022-06-23 11:12:00|38784.8|38764.8|38784.7|38764.7|38787.2|38767.2|38784.7|38764.7|3
1655982730000|2022-06-23 11:12:10|38784.8|38764.8|38789.7|38769.7|38789.7|38769.7|38784.8|38764.8|1
1655982740000|2022-06-23 11:12:20|38789.8|38769.8|38782.3|38762.3|38789.8|38769.8|38779.9|38759.9|6
1655982750000|2022-06-23 11:12:30|38779.9|38759.9|38777.4|38757.4|38779.9|38759.9|38777.4|38757.4|0
1655982760000|2022-06-23 11:12:40|38777.3|38757.3|38774.8|38754.8|38777.3|38757.3|38774.8|38754.8|2
1655982770000|2022-06-23 11:12:50|38777.2|38757.2|38777.2|38757.2|38777.2|38757.2|38777.2|38757.2|5
1655982780000|2022-06-23 11:13:00|38774.7|38754.7|38772.3|38752.3|38774.8|38754.8|38772.3|38752.3|3
1655982790000|2022-06-23 11:13:10|38772.2|38752.2|38772.3|38752.3|38772.3|38752.3|38772.2|38752.2|3
1655982810000|2022-06-23 11:13:30|38774.7|38754.7|38779.7|38759.7|38779.7|38759.7|38774.7|38754.7|2
1655982820000|2022-06-23 11:13:40|38777.3|38757.3|38779.8|38759.8|38779.8|38759.8|38774.8|38754.8|1
1655982830000|2022-06-23 11:13:50|38777.3|38757.3|38782.3|38762.3|38782.3|38762.3|38774.8|38754.8|9
1655982840000|2022-06-23 11:14:00|38779.9|38759.9|38779.9|38759.9|38782.3|38762.3|38779.8|38759.8|5
1655982850000|2022-06-23 11:14:10|38782.3|38762.3|38782.3|38762.3|38782.3|38762.3|38779.9|38759.9|0
1655982860000|2022-06-23 11:14:20|38779.9|38759.9|38784.7|38764.7|38784.7|38764.7|38779.9|38759.9|1
1655982870000|2022-06-23 11:14:30|38784.8|38764.8|38784.7|38764.7|38784.8|38764.8|38784.7|38764.7|0
1655982880000|2022-06-23 11:14:40|38784.8|38764.8|38784.8|38764.8|38784.8|38764.8|38784.8|38764.8|0
1655982890000|2022-06-23 11:14:50|38784.7|38764.7|38787.2|38767.2|38787.2|38767.2|38784.5|38764.5|9
1655982900000|2022-06-23 11:15:00|38789.5|38769.5|38782.3|38762.3|38789.5|38769.5|38782.3|38762.3|4
1655982910000|2022-06-23 11:15:10|38784.7|38764.7|38784.7|38764.7|38784.7|38764.7|38782.3|38762.3|1
1655982920000|2022-06-23 11:15:20|38782.3|38762.3|38779.9|38759.9|38784.9|38764.9|38779.9|38759.9|4
1655982930000|2022-06-23 11:15:30|38779.8|38759.8|38777.4|38757.4|38779.8|38759.8|38777.4|38757.4|19
1655982940000|2022-06-23 11:15:40|38777.6|38757.6|38779.9|38759.9|38779.9|38759.9|38777.6|38757.6|1
1655982950000|2022-06-23 11:15:50|||||||||3
1655982960000|2022-06-23 11:16:00|38780.1|38760.1|38785.1|38765.1|38785.1|38765.1|38780.1|38760.1|11
1655982970000|2022-06-23 11:16:10|38785.2|38765.2|38817.7|38797.7|38822.6|38802.6|38785.2|38765.2|16
1655982980000|2022-06-23 11:16:20|38817.6|38797.6|38800.2|38780.2|38817.6|38797.6|38800.2|38780.2|3
1655982990000|2022-06-23 11:16:30|38795.2|38775.2|38795.2|38775.2|38795.2|38775.2|38795.2|38775.2|2
1655983000000|2022-06-23 11:16:40|38792.6|38772.6|38790.2|38770.2|38795.1|38775.1|38790.2|38770.2|0
1655983010000|2022-06-23 11:16:50|38787.9|38767.9|38785.2|38765.2|38787.9|38767.9|38785.2|38765.2|0
1655983030000|2022-06-23 11:17:10|38785.1|38765.1|38785.1|38765.1|38785.1|38765.1|38785.1|38765.1|0
1655983040000|2022-06-23 11:17:20|38782.6|38762.6|38782.6|38762.6|38782.6|38762.6|38782.6|38762.6|0
1655983050000|2022-06-23 11:17:30|38780.2|38760.2|38775.2|38755.2|38780.2|38760.2|38775.2|38755.2|7
1655983060000|2022-06-23 11:17:40|38778|38758|38780.2|38760.2|38780.2|38760.2|38775.4|38755.4|8
1655983070000|2022-06-23 11:17:50|38780.4|38760.4|38775.5|38755.5|38782.7|38762.7|38775.2|38755.2|6
1655983080000|2022-06-23 11:18:00|38777.9|38757.9|38775.4|38755.4|38777.9|38757.9|38772.9|38752.9|2
1655983090000|2022-06-23 11:18:10|38767.7|38747.7|38765.5|38745.5|38767.7|38747.7|38762.9|38742.9|8
1655983100000|2022-06-23 11:18:20|38765.4|38745.4|38768|38748|38770.2|38750.2|38765.4|38745.4|5
1655983110000|2022-06-23 11:18:30|38770.4|38750.4|38770.4|38750.4|38770.4|38750.4|38770.4|38750.4|2
1655983120000|2022-06-23 11:18:40|38770.5|38750.5|38772.9|38752.9|38772.9|38752.9|38770.5|38750.5|2
1655983130000|2022-06-23 11:18:50|38773.1|38753.1|38765.6|38745.6|38773.1|38753.1|38765.6|38745.6|4
1655983140000|2022-06-23 11:19:00|38768|38748|38767.7|38747.7|38770.1|38750.1|38765.2|38745.2|7
1655983150000|2022-06-23 11:19:10|38765.4|38745.4|38760.2|38740.2|38770.1|38750.1|38760.2|38740.2|3
1655983160000|2022-06-23 11:19:20|38760.4|38740.4|38750.4|38730.4|38762.9|38742.9|38750.4|38730.4|3
1655983170000|2022-06-23 11:19:30|38748|38728|38750.2|38730.2|38750.2|38730.2|38745.5|38725.5|4
1655983180000|2022-06-23 11:19:40|38747.7|38727.7|38747.7|38727.7|38750.5|38730.5|38747.6|38727.6|10
1655983190000|2022-06-23 11:19:50|38745.4|38725.4|38742.9|38722.9|38745.4|38725.4|38740.6|38720.6|1
1655983200000|2022-06-23 11:20:00|38740.5|38720.5|38752.9|38732.9|38752.9|38732.9|38740.5|38720.5|11
1655983210000|2022-06-23 11:20:10|38755.5|38735.5|38755.2|38735.2|38755.5|38735.5|38755.2|38735.2|0
1655983220000|2022-06-23 11:20:20|38755.5|38735.5|38762.7|38742.7|38762.7|38742.7|38755.4|38735.4|4
1655983230000|2022-06-23 11:20:30|38760.4|38740.4|38755.4|38735.4|38760.4|38740.4|38755.4|38735.4|6
1655983240000|2022-06-23 11:20:40|38750.4|38730.4|38750.5|38730.5|38750.5|38730.5|38750.4|38730.4|1
1655983250000|2022-06-23 11:20:50|38750.4|38730.4|38760.2|38740.2|38760.2|38740.2|38750.4|38730.4|9
1655983260000|2022-06-23 11:21:00|38760.4|38740.4|38757.9|38737.9|38760.4|38740.4|38757.9|38737.9|9
1655983270000|2022-06-23 11:21:10|38758|38738|38765.5|38745.5|38765.5|38745.5|38758|38738|7
1655983280000|2022-06-23 11:21:20|38775.5|38755.5|38775.5|38755.5|38775.6|38755.6|38775.5|38755.5|3
1655983290000|2022-06-23 11:21:30|38775.6|38755.6|38775.5|38755.5|38778|38758|38775.5|38755.5|0
1655983300000|2022-06-23 11:21:40|38773|38753|38785.6|38765.6|38788.1|38768.1|38770.5|38750.5|19
1655983310000|2022-06-23 11:21:50|38788.1|38768.1|38790.5|38770.5|38790.5|38770.5|38788.1|38768.1|1
1655983320000|2022-06-23 11:22:00|38793.1|38773.1|38793.1|38773.1|38793.1|38773.1|38793.1|38773.1|1
1655983330000|2022-06-23 11:22:10|38793|38773|38788|38768|38793|38773|38788|38768|3
1655983340000|2022-06-23 11:22:20|38788.1|38768.1|38790.5|38770.5|38790.5|38770.5|38788.1|38768.1|6
1655983350000|2022-06-23 11:22:30|||||||||3
1655983360000|2022-06-23 11:22:40|38792.9|38772.9|38792.9|38772.9|38792.9|38772.9|38790.5|38770.5|0
1655983370000|2022-06-23 11:22:50|38790.5|38770.5|38798|38778|38798.1|38778.1|38790.5|38770.5|3
1655983380000|2022-06-23 11:23:00|38798.1|38778.1|38795.5|38775.5|38798.1|38778.1|38795.5|38775.5|2
1655983390000|2022-06-23 11:23:10|38793.2|38773.2|38793|38773|38793.2|38773.2|38793|38773|3
1655983400000|2022-06-23 11:23:20|38790.5|38770.5|38793.2|38773.2|38795.5|38775.5|38790.5|38770.5|8
1655983410000|2022-06-23 11:23:30|38795.5|38775.5|38793.2|38773.2|38795.5|38775.5|38793.2|38773.2|0
1655983420000|2022-06-23 11:23:40|38795.5|38775.5|38795.5|38775.5|38795.7|38775.7|38795.5|38775.5|2
1655983430000|2022-06-23 11:23:50|38795.7|38775.7|38795.7|38775.7|38795.7|38775.7|38795.7|38775.7|0
1655983440000|2022-06-23 11:24:00|38795.8|38775.8|38820.4|38800.4|38820.5|38800.5|38795.8|38775.8|12
1655983450000|2022-06-23 11:24:10|38820.5|38800.5|38820.7|38800.7|38820.7|38800.7|38818|38798|1
1655983460000|2022-06-23 11:24:20|38818.2|38798.2|38813.3|38793.3|38820.7|38800.7|38813.3|38793.3|2
1655983470000|2022-06-23 11:24:30|38815.5|38795.5|38835.8|38815.8|38840.5|38820.5|38815.5|38795.5|15
1655983480000|2022-06-23 11:24:40|38840.5|38820.5|38840.5|38820.5|38840.5|38820.5|38840.5|38820.5|2
1655983490000|2022-06-23 11:24:50|38842.9|38822.9|38827.6|38807.6|38842.9|38822.9|38827.6|38807.6|18
1655983500000|2022-06-23 11:25:00|38827.4|38807.4|38815.2|38795.2|38827.4|38807.4|38815.2|38795.2|8
1655983520000|2022-06-23 11:25:20|38815.4|38795.4|38815.2|38795.2|38817.7|38797.7|38815.2|38795.2|4
1655983530000|2022-06-23 11:25:30|38812.7|38792.7|38805.2|38785.2|38812.7|38792.7|38805.2|38785.2|5
1655983540000|2022-06-23 11:25:40|38805.1|38785.1|38803|38783|38805.1|38785.1|38800.2|38780.2|2
1655983550000|2022-06-23 11:25:50|38802.9|38782.9|38820.1|38800.1|38820.1|38800.1|38802.9|38782.9|17
1655983560000|2022-06-23 11:26:00|38820|38800|38817.6|38797.6|38820|38800|38817.6|38797.6|1
1655983570000|2022-06-23 11:26:10|38817.5|38797.5|38817.5|38797.5|38820|38800|38817.5|38797.5|0
1655983580000|2022-06-23 11:26:20|38815|38795|38815|38795|38815|38795|38815|38795|1
1655983590000|2022-06-23 11:26:30|38812.5|38792.5|38802.6|38782.6|38812.5|38792.5|38802.6|38782.6|4
1655983600000|2022-06-23 11:26:40|38802.5|38782.5|38797.3|38777.3|38802.5|38782.5|38797.3|38777.3|6
1655983610000|2022-06-23 11:26:50|38795|38775|38792.6|38772.6|38795|38775|38792.5|38772.5|0
1655983620000|2022-06-23 11:27:00|38792.7|38772.7|38800|38780|38800|38780|38792.7|38772.7|3
1655983630000|2022-06-23 11:27:10|38800.1|38780.1|38800.1|38780.1|38800.1|38780.1|38800|38780|0
1655983640000|2022-06-23 11:27:20|38797.6|38777.6|38797.5|38777.5|38800|38780|38797.5|38777.5|1
1655983650000|2022-06-23 11:27:30|38797.6|38777.6|38795|38775|38800|38780|38795|38775|14
1655983660000|2022-06-23 11:27:40|||||||||1
1655983670000|2022-06-23 11:27:50|38797.5|38777.5|38795.1|38775.1|38797.5|38777.5|38795.1|38775.1|1
1655983680000|2022-06-23 11:28:00|38795|38775|38795.1|38775.1|38795.1|38775.1|38795|38775|0
1655983700000|2022-06-23 11:28:20|38795|38775|38785.1|38765.1|38795|38775|38785.1|38765.1|2
1655983710000|2022-06-23 11:28:30|38785|38765|38772.6|38752.6|38785.1|38765.1|38772.6|38752.6|4
1655983720000|2022-06-23 11:28:40|38772.5|38752.5|38770|38750|38772.5|38752.5|38767.6|38747.6|9
1655983730000|2022-06-23 11:28:50|38767.3|38747.3|38767.3|38747.3|38767.3|38747.3|38767.3|38747.3|1
1655983740000|2022-06-23 11:29:00|38765|38745|38760|38740|38765|38745|38760|38740|4
1655983750000|2022-06-23 11:29:10|38759.8|38739.8|38757.6|38737.6|38760.1|38740.1|38757.5|38737.5|1
1655983760000|2022-06-23 11:29:20|38760|38740|38762.7|38742.7|38762.7|38742.7|38755|38735|12
1655983770000|2022-06-23 11:29:30|38762.9|38742.9|38770.1|38750.1|38772.6|38752.6|38762.9|38742.9|8
1655983780000|2022-06-23 11:29:40|38770.2|38750.2|38775|38755|38775|38755|38770.2|38750.2|0
1655983790000|2022-06-23 11:29:50|38770.2|38750.2|38770|38750|38772.6|38752.6|38770|38750|5
1655983800000|2022-06-23 11:30:00|38767.6|38747.6|38762.6|38742.6|38767.6|38747.6|38760.1|38740.1|6
1655983810000|2022-06-23 11:30:10|38765|38745|38767.3|38747.3|38767.3|38747.3|38765|38745|1
1655983820000|2022-06-23 11:30:20|38767.5|38747.5|38765.1|38745.1|38767.5|38747.5|38765.1|38745.1|1
1655983830000|2022-06-23 11:30:30|38765.2|38745.2|38770.1|38750.1|38772.5|38752.5|38765.2|38745.2|3
1655983840000|2022-06-23 11:30:40|38770|38750|38775.2|38755.2|38775.2|38755.2|38770|38750|12
1655983850000|2022-06-23 11:30:50|38775.1|38755.1|38760.2|38740.2|38775.1|38755.1|38760.2|38740.2|2
1655983860000|2022-06-23 11:31:00|38762.6|38742.6|38742.9|38722.9|38762.6|38742.6|38742.9|38722.9|10
1655983870000|2022-06-23 11:31:10|38742.7|38722.7|38742.6|38722.6|38742.7|38722.7|38737.6|38717.6|12
1655983880000|2022-06-23 11:31:20|38740.2|38720.2|38737.6|38717.6|38742.6|38722.6|38730.2|38710.2|13
1655983890000|2022-06-23 11:31:30|38730.1|38710.1|38715.2|38695.2|38730.1|38710.1|38715.1|38695.1|8
1655983900000|2022-06-23 11:31:40|38720.2|38700.2|38732.7|38712.7|38735.4|38715.4|38720.2|38700.2|8
1655983910000|2022-06-23 11:31:50|38732.9|38712.9|38735.5|38715.5|38735.5|38715.5|38732.9|38712.9|4
1655983920000|2022-06-23 11:32:00|38742.6|38722.6|38730.7|38710.7|38747.7|38727.7|38730.7|38710.7|11
1655983930000|2022-06-23 11:32:10|38728.3|38708.3|38725.7|38705.7|38728.3|38708.3|38723.3|38703.3|5
1655983940000|2022-06-23 11:32:20|38723|38703|38718|38698|38723|38703|38717.6|38697.6|7
1655983950000|2022-06-23 11:32:30|38717.9|38697.9|38717.9|38697.9|38718.2|38698.2|38717.9|38697.9|0
1655983960000|2022-06-23 11:32:40|38718|38698|38715.5|38695.5|38720.5|38700.5|38715.5|38695.5|3
1655983970000|2022-06-23 11:32:50|38720.4|38700.4|38722.7|38702.7|38722.7|38702.7|38720.4|38700.4|1
1655983980000|2022-06-23 11:33:00|38722.9|38702.9|38725.4|38705.4|38725.4|38705.4|38722.9|38702.9|3
1655983990000|2022-06-23 11:33:10|38723|38703|38740.4|38720.4|38740.4|38720.4|38723|38703|9
1655984000000|2022-06-23 11:33:20|38740.7|38720.7|38745.4|38725.4|38745.4|38725.4|38740.7|38720.7|2
1655984010000|2022-06-23 11:33:30|38747.9|38727.9|38740.4|38720.4|38747.9|38727.9|38737.9|38717.9|7
1655984020000|2022-06-23 11:33:40|38738|38718|38740.5|38720.5|38740.5|38720.5|38735.5|38715.5|1
1655984030000|2022-06-23 11:33:50|38735.7|38715.7|38727.9|38707.9|38735.7|38715.7|38727.9|38707.9|5
1655984040000|2022-06-23 11:34:00|38725.5|38705.5|38710.8|38690.8|38725.9|38705.9|38710.8|38690.8|24
1655984050000|2022-06-23 11:34:10|38710.5|38690.5|38700.7|38680.7|38710.5|38690.5|38700.5|38680.5|9
1655984060000|2022-06-23 11:34:20|38700.5|38680.5|38675.7|38655.7|38700.5|38680.5|38673.3|38653.3|23
1655984070000|2022-06-23 11:34:30|38675.8|38655.8|38675.5|38655.5|38675.8|38655.8|38672.9|38652.9|13
1655984080000|2022-06-23 11:34:40|38675.7|38655.7|38690.4|38670.4|38690.4|38670.4|38675.7|38655.7|15
1655984090000|2022-06-23 11:34:50|38692.7|38672.7|38685.8|38665.8|38695.5|38675.5|38683.2|38663.2|12
1655984100000|2022-06-23 11:35:00|38688.2|38668.2|38707.9|38687.9|38710.4|38690.4|38688.2|38668.2|17
1655984110000|2022-06-23 11:35:10|38707.7|38687.7|38720.8|38700.8|38725.5|38705.5|38707.7|38687.7|65
1655984120000|2022-06-23 11:35:20|38718.3|38698.3|38735.4|38715.4|38738|38718|38718.3|38698.3|11
1655984130000|2022-06-23 11:35:30|38735.2|38715.2|38740.8|38720.8|38750.5|38730.5|38732.9|38712.9|5
1655984140000|2022-06-23 11:35:40|38728.2|38708.2|38725.8|38705.8|38730.5|38710.5|38725.7|38705.7|8
1655984150000|2022-06-23 11:35:50|38725.9|38705.9|38720.9|38700.9|38735.7|38715.7|38716.1|38696.1|15
1655984160000|2022-06-23 11:36:00|38718.4|38698.4|38708.4|38688.4|38721.1|38701.1|38708.4|38688.4|3
1655984170000|2022-06-23 11:36:10|38708.3|38688.3|38703.6|38683.6|38708.3|38688.3|38703.4|38683.4|1
1655984180000|2022-06-23 11:36:20|38703.4|38683.4|38693.7|38673.7|38703.4|38683.4|38693.7|38673.7|3
1655984190000|2022-06-23 11:36:30|38693.4|38673.4|38663.9|38643.9|38693.4|38673.4|38658.9|38638.9|22
1655984200000|2022-06-23 11:36:40|38666.2|38646.2|38666.4|38646.4|38666.4|38646.4|38663.7|38643.7|3
1655984210000|2022-06-23 11:36:50|38666.2|38646.2|38669|38649|38669|38649|38663.7|38643.7|11
1655984220000|2022-06-23 11:37:00|38671.4|38651.4|38686.4|38666.4|38686.4|38666.4|38671.4|38651.4|10
1655984230000|2022-06-23 11:37:10|38691.4|38671.4|38696.5|38676.5|38696.5|38676.5|38691.4|38671.4|6
1655984240000|2022-06-23 11:37:20|38699|38679|38709|38689|38716.4|38696.4|38699|38679|13
1655984250000|2022-06-23 11:37:30|38708.9|38688.9|38714|38694|38714|38694|38706.5|38686.5|7
1655984260000|2022-06-23 11:37:40|38716.4|38696.4|38711.4|38691.4|38716.4|38696.4|38711.4|38691.4|3
1655984270000|2022-06-23 11:37:50|38709|38689|38709.1|38689.1|38709.1|38689.1|38709|38689|8
1655984280000|2022-06-23 11:38:00|38709.3|38689.3|38716.5|38696.5|38716.5|38696.5|38709.1|38689.1|15
1655984290000|2022-06-23 11:38:10|38721.5|38701.5|38736.5|38716.5|38736.5|38716.5|38721.5|38701.5|20
1655984300000|2022-06-23 11:38:20|38736.6|38716.6|38733.9|38713.9|38738.9|38718.9|38733.9|38713.9|1
1655984310000|2022-06-23 11:38:30|38731.5|38711.5|38731.4|38711.4|38731.5|38711.5|38731.4|38711.4|0
1655984320000|2022-06-23 11:38:40|38726.4|38706.4|38726.4|38706.4|38726.4|38706.4|38726.4|38706.4|6
1655984330000|2022-06-23 11:38:50|38726.5|38706.5|38726.5|38706.5|38726.5|38706.5|38726.5|38706.5|2
1655984340000|2022-06-23 11:39:00|38726.6|38706.6|38724|38704|38729|38709|38724|38704|2
1655984350000|2022-06-23 11:39:10|38726.4|38706.4|38726.5|38706.5|38726.5|38706.5|38724|38704|7
1655984360000|2022-06-23 11:39:20|38728.9|38708.9|38728.9|38708.9|38728.9|38708.9|38728.9|38708.9|10
1655984370000|2022-06-23 11:39:30|38729|38709|38731.4|38711.4|38731.4|38711.4|38729|38709|1
1655984380000|2022-06-23 11:39:40|38731.2|38711.2|38731.1|38711.1|38731.2|38711.2|38731.1|38711.1|0
1655984390000|2022-06-23 11:39:50|38728.7|38708.7|38728.6|38708.6|38728.7|38708.7|38728.6|38708.6|2
1655984400000|2022-06-23 11:40:00|38728.4|38708.4|38708.6|38688.6|38728.4|38708.4|38708.6|38688.6|9
1655984410000|2022-06-23 11:40:10|38711.1|38691.1|38711.2|38691.2|38711.2|38691.2|38711.1|38691.1|10
1655984430000|2022-06-23 11:40:30|38711.4|38691.4|38726.1|38706.1|38726.1|38706.1|38711.4|38691.4|2
1655984440000|2022-06-23 11:40:40|38723.7|38703.7|38728.7|38708.7|38731.1|38711.1|38723.7|38703.7|4
1655984450000|2022-06-23 11:40:50|38726.1|38706.1|38723.7|38703.7|38726.1|38706.1|38723.7|38703.7|4
1655984460000|2022-06-23 11:41:00|38718.7|38698.7|38721.1|38701.1|38723.9|38703.9|38718.7|38698.7|4
1655984470000|2022-06-23 11:41:10|38718.7|38698.7|38718.7|38698.7|38718.7|38698.7|38716.4|38696.4|3
1655984490000|2022-06-23 11:41:30|38716.4|38696.4|38716.2|38696.2|38716.4|38696.4|38716.2|38696.2|0
1655984500000|2022-06-23 11:41:40|38716.4|38696.4|38716.4|38696.4|38716.4|38696.4|38716.2|38696.2|3
1655984510000|2022-06-23 11:41:50|38711.1|38691.1|38703.7|38683.7|38711.1|38691.1|38703.7|38683.7|5
1655984520000|2022-06-23 11:42:00|38701.4|38681.4|38696.1|38676.1|38701.4|38681.4|38693.7|38673.7|9
1655984530000|2022-06-23 11:42:10|38693.6|38673.6|38698.6|38678.6|38698.6|38678.6|38688.6|38668.6|7
1655984540000|2022-06-23 11:42:20|38701.1|38681.1|38701.1|38681.1|38701.2|38681.2|38696.1|38676.1|6
1655984550000|2022-06-23 11:42:30|38701.2|38681.2|38696.2|38676.2|38701.2|38681.2|38693.6|38673.6|0
1655984560000|2022-06-23 11:42:40|38696.1|38676.1|38685.9|38665.9|38696.1|38676.1|38685.9|38665.9|3
1655984570000|2022-06-23 11:42:50|38686.1|38666.1|38688.7|38668.7|38689|38669|38686.1|38666.1|7
1655984580000|2022-06-23 11:43:00|38686.4|38666.4|38691.1|38671.1|38691.1|38671.1|38686.2|38666.2|0
1655984590000|2022-06-23 11:43:10|38691.2|38671.2|38691.2|38671.2|38693.6|38673.6|38691.1|38671.1|0
1655984600000|2022-06-23 11:43:20|38693.6|38673.6|38696.1|38676.1|38701.1|38681.1|38693.6|38673.6|5
1655984610000|2022-06-23 11:43:30|38698.6|38678.6|38708.7|38688.7|38708.7|38688.7|38698.6|38678.6|2
1655984620000|2022-06-23 11:43:40|38711.4|38691.4|38701.1|38681.1|38711.5|38691.5|38701.1|38681.1|4
1655984630000|2022-06-23 11:43:50|38696.1|38676.1|38695.9|38675.9|38696.1|38676.1|38691.1|38671.1|10
1655984640000|2022-06-23 11:44:00|38696.2|38676.2|38706.2|38686.2|38711.1|38691.1|38696.2|38676.2|5
1655984650000|2022-06-23 11:44:10|38706.4|38686.4|38714|38694|38714|38694|38706.4|38686.4|0
1655984660000|2022-06-23 11:44:20|38713.9|38693.9|38713.7|38693.7|38716.4|38696.4|38713.7|38693.7|0
1655984670000|2022-06-23 11:44:30|38716.2|38696.2|38716.4|38696.4|38716.4|38696.4|38716.1|38696.1|1
1655984680000|2022-06-23 11:44:40|38708.7|38688.7|38711.4|38691.4|38711.4|38691.4|38708.7|38688.7|1
1655984690000|2022-06-23 11:44:50|38713.7|38693.7|38713.7|38693.7|38713.7|38693.7|38713.7|38693.7|5
1655984700000|2022-06-23 11:45:00|38716.2|38696.2|38708.6|38688.6|38716.2|38696.2|38708.6|38688.6|5
1655984710000|2022-06-23 11:45:10|38708.7|38688.7|38713.7|38693.7|38713.7|38693.7|38708.7|38688.7|3
1655984720000|2022-06-23 11:45:20|38713.9|38693.9|38716.4|38696.4|38716.4|38696.4|38713.9|38693.9|1
1655984730000|2022-06-23 11:45:30|38716.2|38696.2|38711.4|38691.4|38716.2|38696.2|38711.4|38691.4|6
1655984740000|2022-06-23 11:45:40|38711.2|38691.2|38711.1|38691.1|38711.2|38691.2|38711.1|38691.1|4
1655984750000|2022-06-23 11:45:50|38711.2|38691.2|38716.4|38696.4|38716.4|38696.4|38711.2|38691.2|11
1655984760000|2022-06-23 11:46:00|38716.5|38696.5|38716.4|38696.4|38716.5|38696.5|38716.4|38696.4|1
1655984770000|2022-06-23 11:46:10|38716.6|38696.6|38716.6|38696.6|38716.6|38696.6|38716.6|38696.6|1
1655984780000|2022-06-23 11:46:20|38716.5|38696.5|38714.1|38694.1|38716.5|38696.5|38714.1|38694.1|4
1655984790000|2022-06-23 11:46:30|38714.3|38694.3|38714.1|38694.1|38714.3|38694.3|38714.1|38694.1|3
1655984800000|2022-06-23 11:46:40|38709.1|38689.1|38711.6|38691.6|38714.1|38694.1|38709|38689|10
1655984810000|2022-06-23 11:46:50|38711.8|38691.8|38719|38699|38719|38699|38711.8|38691.8|14
1655984820000|2022-06-23 11:47:00|38716.5|38696.5|38716.5|38696.5|38719|38699|38716.5|38696.5|5
1655984830000|2022-06-23 11:47:10|38714.1|38694.1|38711.6|38691.6|38714.1|38694.1|38711.5|38691.5|9
1655984840000|2022-06-23 11:47:20|38711.5|38691.5|38706.6|38686.6|38711.6|38691.6|38706.6|38686.6|5
1655984850000|2022-06-23 11:47:30|38706.8|38686.8|38714.3|38694.3|38714.3|38694.3|38706.8|38686.8|1
1655984860000|2022-06-23 11:47:40|38714.1|38694.1|38714.3|38694.3|38714.3|38694.3|38714|38694|0
1655984870000|2022-06-23 11:47:50|38714|38694|38711.7|38691.7|38714.3|38694.3|38711.7|38691.7|2
1655984880000|2022-06-23 11:48:00|38711.8|38691.8|38711.7|38691.7|38714|38694|38711.7|38691.7|12
1655984890000|2022-06-23 11:48:10|38711.8|38691.8|38711.9|38691.9|38716.9|38696.9|38711.7|38691.7|8
1655984900000|2022-06-23 11:48:20|38711.8|38691.8|38716.8|38696.8|38716.9|38696.9|38711.7|38691.7|6
1655984910000|2022-06-23 11:48:30|38716.9|38696.9|38711.9|38691.9|38716.9|38696.9|38711.9|38691.9|4
1655984920000|2022-06-23 11:48:40|38714.3|38694.3|38711.9|38691.9|38714.3|38694.3|38711.9|38691.9|0
1655984930000|2022-06-23 11:48:50|38716.9|38696.9|38716.9|38696.9|38716.9|38696.9|38716.9|38696.9|2
1655984940000|2022-06-23 11:49:00|38719.4|38699.4|38714.4|38694.4|38719.4|38699.4|38714.4|38694.4|15
1655984960000|2022-06-23 11:49:20|38709.3|38689.3|38709.3|38689.3|38709.3|38689.3|38709.3|38689.3|4
1655984970000|2022-06-23 11:49:30|38706.9|38686.9|38706.9|38686.9|38706.9|38686.9|38701.9|38681.9|13
1655984980000|2022-06-23 11:49:40|38704.3|38684.3|38706.8|38686.8|38706.8|38686.8|38701.9|38681.9|9
1655984990000|2022-06-23 11:49:50|38706.9|38686.9|38706.9|38686.9|38706.9|38686.9|38706.9|38686.9|2
1655985000000|2022-06-23 11:50:00|38706.8|38686.8|38706.8|38686.8|38706.8|38686.8|38701.9|38681.9|6
1655985020000|2022-06-23 11:50:20|38706.9|38686.9|38706.7|38686.7|38706.9|38686.9|38706.7|38686.7|4
1655985030000|2022-06-23 11:50:30|38704.3|38684.3|38709.3|38689.3|38709.3|38689.3|38704.3|38684.3|12
1655985040000|2022-06-23 11:50:40|38706.9|38686.9|38709.3|38689.3|38711.8|38691.8|38706.8|38686.8|3
1655985050000|2022-06-23 11:50:50|38711.8|38691.8|38709.3|38689.3|38711.8|38691.8|38709.3|38689.3|4
1655985060000|2022-06-23 11:51:00|38706.9|38686.9|38704.2|38684.2|38706.9|38686.9|38704.2|38684.2|3
1655985070000|2022-06-23 11:51:10|38704.3|38684.3|38706.7|38686.7|38706.7|38686.7|38704.3|38684.3|17
1655985080000|2022-06-23 11:51:20|38706.5|38686.5|38704.2|38684.2|38706.5|38686.5|38704.2|38684.2|0
1655985090000|2022-06-23 11:51:30|38706.7|38686.7|38706.5|38686.5|38709.2|38689.2|38706.5|38686.5|7
1655985100000|2022-06-23 11:51:40|38706.4|38686.4|38689|38669|38706.4|38686.4|38689|38669|7
1655985110000|2022-06-23 11:51:50|38688.9|38668.9|38686.5|38666.5|38688.9|38668.9|38683.9|38663.9|9
1655985120000|2022-06-23 11:52:00|38688.9|38668.9|38689|38669|38693.9|38673.9|38688.9|38668.9|5
1655985130000|2022-06-23 11:52:10|38686.7|38666.7|38693.9|38673.9|38693.9|38673.9|38686.4|38666.4|5
1655985140000|2022-06-23 11:52:20|38694|38674|38698.9|38678.9|38698.9|38678.9|38694|38674|1
1655985150000|2022-06-23 11:52:30|38696.4|38676.4|38686.4|38666.4|38696.4|38676.4|38686.4|38666.4|14
1655985160000|2022-06-23 11:52:40|38684|38664|38681.5|38661.5|38684|38664|38676.8|38656.8|1
1655985170000|2022-06-23 11:52:50|38684.2|38664.2|38696.7|38676.7|38696.7|38676.7|38684.2|38664.2|10
1655985180000|2022-06-23 11:53:00|38696.8|38676.8|38698.9|38678.9|38699|38679|38694|38674|9
1655985190000|2022-06-23 11:53:10|38696.4|38676.4|38691.7|38671.7|38696.4|38676.4|38691.7|38671.7|0
1655985200000|2022-06-23 11:53:20|||||||||1
1655985210000|2022-06-23 11:53:30|38691.8|38671.8|38691.5|38671.5|38696.4|38676.4|38691.5|38671.5|4
1655985220000|2022-06-23 11:53:40|38689.2|38669.2|38691.4|38671.4|38691.4|38671.4|38689|38669|0
1655985230000|2022-06-23 11:53:50|38689|38669|38711.7|38691.7|38711.7|38691.7|38689|38669|5
1655985240000|2022-06-23 11:54:00|38711.5|38691.5|38706.5|38686.5|38711.5|38691.5|38706.5|38686.5|2
1655985250000|2022-06-23 11:54:10|38704|38684|38686.4|38666.4|38709|38689|38686.4|38666.4|33
1655985260000|2022-06-23 11:54:20|38688.9|38668.9|38673.7|38653.7|38688.9|38668.9|38673.6|38653.6|10
1655985270000|2022-06-23 11:54:30|38673.6|38653.6|38671.4|38651.4|38673.6|38653.6|38671.4|38651.4|4
1655985280000|2022-06-23 11:54:40|38671.1|38651.1|38668.7|38648.7|38671.4|38651.4|38668.7|38648.7|6
1655985290000|2022-06-23 11:54:50|38668.9|38648.9|38668.7|38648.7|38671.2|38651.2|38668.7|38648.7|5
1655985300000|2022-06-23 11:55:00|38666.4|38646.4|38666.1|38646.1|38666.4|38646.4|38663.7|38643.7|6
1655985310000|2022-06-23 11:55:10|38666.2|38646.2|38666.4|38646.4|38668.6|38648.6|38666.1|38646.1|3
1655985320000|2022-06-23 11:55:20|38668.9|38648.9|38673.6|38653.6|38673.6|38653.6|38668.9|38648.9|1
1655985330000|2022-06-23 11:55:30|38671.2|38651.2|38673.9|38653.9|38673.9|38653.9|38671.2|38651.2|1
1655985340000|2022-06-23 11:55:40|38673.7|38653.7|38671.2|38651.2|38674|38654|38671.2|38651.2|3
1655985350000|2022-06-23 11:55:50|38671.4|38651.4|38651.2|38631.2|38671.4|38651.4|38651.1|38631.1|17
1655985360000|2022-06-23 11:56:00|38651.1|38631.1|38668.7|38648.7|38668.7|38648.7|38648.7|38628.7|9
1655985370000|2022-06-23 11:56:10|38671.1|38651.1|38673.6|38653.6|38673.7|38653.7|38671.1|38651.1|1
1655985380000|2022-06-23 11:56:20|38668.7|38648.7|38663.9|38643.9|38668.7|38648.7|38663.7|38643.7|1
1655985390000|2022-06-23 11:56:30|38663.7|38643.7|38661.1|38641.1|38663.9|38643.9|38661.1|38641.1|2
1655985400000|2022-06-23 11:56:40|38658.7|38638.7|38663.6|38643.6|38663.6|38643.6|38654|38634|7
1655985410000|2022-06-23 11:56:50|38666|38646|38663.6|38643.6|38666|38646|38661.2|38641.2|4
1655985420000|2022-06-23 11:57:00|38661.2|38641.2|38661.1|38641.1|38661.4|38641.4|38661|38641|2
1655985430000|2022-06-23 11:57:10|38661|38641|38651.2|38631.2|38661|38641|38643.7|38623.7|19
1655985440000|2022-06-23 11:57:20|38658.6|38638.6|38658.7|38638.7|38658.7|38638.7|38658.6|38638.6|1
1655985450000|2022-06-23 11:57:30|38658.6|38638.6|38663.7|38643.7|38663.7|38643.7|38658.6|38638.6|2
1655985460000|2022-06-23 11:57:40|38661.4|38641.4|38656.1|38636.1|38663.7|38643.7|38656.1|38636.1|2
1655985470000|2022-06-23 11:57:50|38656|38636|38636.4|38616.4|38656|38636|38636.4|38616.4|9
1655985480000|2022-06-23 11:58:00|38636.2|38616.2|38651|38631|38651|38631|38631|38611|29
1655985490000|2022-06-23 11:58:10|38651.1|38631.1|38643.7|38623.7|38653.6|38633.6|38643.7|38623.7|9
1655985500000|2022-06-23 11:58:20|38643.6|38623.6|38636.1|38616.1|38643.6|38623.6|38636.1|38616.1|5
1655985510000|2022-06-23 11:58:30|38633.7|38613.7|38643.3|38623.3|38643.3|38623.3|38631.2|38611.2|5
1655985520000|2022-06-23 11:58:40|38641|38621|38636|38616|38641|38621|38636|38616|1
1655985530000|2022-06-23 11:58:50|38638.3|38618.3|38631.1|38611.1|38638.3|38618.3|38631.1|38611.1|23
1655985540000|2022-06-23 11:59:00|38635.8|38615.8|38638.3|38618.3|38638.3|38618.3|38631|38611|8
1655985550000|2022-06-23 11:59:10|38638.5|38618.5|38640.8|38620.8|38640.8|38620.8|38635.8|38615.8|10
1655985560000|2022-06-23 11:59:20|38638.5|38618.5|38640.8|38620.8|38645.8|38625.8|38638.5|38618.5|7
1655985570000|2022-06-23 11:59:30|38638.5|38618.5|38638.5|38618.5|38640.8|38620.8|38638.5|38618.5|1
1655985580000|2022-06-23 11:59:40|38640.8|38620.8|38638.3|38618.3|38640.8|38620.8|38636|38616|4
1655985590000|2022-06-23 11:59:50|38636|38616|38638.5|38618.5|38641.1|38621.1|38636|38616|5
1655985600000|2022-06-23 12:00:00|38640.8|38620.8|38643.3|38623.3|38643.3|38623.3|38631.1|38611.1|19
1655985610000|2022-06-23 12:00:10|38645.7|38625.7|38650.8|38630.8|38653.6|38633.6|38643.3|38623.3|13
1655985620000|2022-06-23 12:00:20|38650.7|38630.7|38640.8|38620.8|38650.7|38630.7|38640.8|38620.8|7
1655985630000|2022-06-23 12:00:30|38633.2|38613.2|38638.2|38618.2|38638.2|38618.2|38633.2|38613.2|8
1655985640000|2022-06-23 12:00:40|38640.5|38620.5|38630.8|38610.8|38640.8|38620.8|38628.3|38608.3|10
1655985650000|2022-06-23 12:00:50|38628.5|38608.5|38628.5|38608.5|38628.5|38608.5|38625.8|38605.8|11
1655985660000|2022-06-23 12:01:00|38628.3|38608.3|38623.3|38603.3|38628.3|38608.3|38623.2|38603.2|12
1655985670000|2022-06-23 12:01:10|38625.7|38605.7|38613.5|38593.5|38625.8|38605.8|38613.5|38593.5|29
1655985680000|2022-06-23 12:01:20|38611.1|38591.1|38608.5|38588.5|38613.5|38593.5|38608.5|38588.5|2
1655985690000|2022-06-23 12:01:30|38598.6|38578.6|38613.3|38593.3|38613.3|38593.3|38595.8|38575.8|13
1655985700000|2022-06-23 12:01:40|38615.7|38595.7|38610.8|38590.8|38615.7|38595.7|38610.8|38590.8|4
1655985710000|2022-06-23 12:01:50|38611|38591|38608.3|38588.3|38615.8|38595.8|38608.3|38588.3|13
1655985720000|2022-06-23 12:02:00|38608.2|38588.2|38610.7|38590.7|38615.7|38595.7|38608.2|38588.2|12
1655985730000|2022-06-23 12:02:10|38615.5|38595.5|38620.5|38600.5|38623|38603|38615.5|38595.5|5
1655985740000|2022-06-23 12:02:20|38618.2|38598.2|38618.2|38598.2|38620.5|38600.5|38618.2|38598.2|2
1655985750000|2022-06-23 12:02:30|38620.5|38600.5|38623.2|38603.2|38623.2|38603.2|38618.2|38598.2|9
1655985760000|2022-06-23 12:02:40|38623.3|38603.3|38636.1|38616.1|38636.1|38616.1|38623.3|38603.3|9
1655985770000|2022-06-23 12:02:50|38633.6|38613.6|38625.8|38605.8|38633.6|38613.6|38623.3|38603.3|15
1655985780000|2022-06-23 12:03:00|38626|38606|38625.8|38605.8|38626|38606|38625.7|38605.7|15
1655985790000|2022-06-23 12:03:10|38625.7|38605.7|38630.7|38610.7|38630.7|38610.7|38618.6|38598.6|6
1655985800000|2022-06-23 12:03:20|38630.8|38610.8|38625.7|38605.7|38630.8|38610.8|38623.6|38603.6|6
1655985810000|2022-06-23 12:03:30|38625.5|38605.5|38620.8|38600.8|38625.5|38605.5|38618.2|38598.2|3
1655985820000|2022-06-23 12:03:40|38620.7|38600.7|38620.5|38600.5|38620.7|38600.7|38620.5|38600.5|1
1655985830000|2022-06-23 12:03:50|38620.7|38600.7|38618.2|38598.2|38620.7|38600.7|38618|38598|6
1655985840000|2022-06-23 12:04:00|38620.7|38600.7|38613.2|38593.2|38620.7|38600.7|38613.2|38593.2|7
1655985850000|2022-06-23 12:04:10|38610.8|38590.8|38610.5|38590.5|38610.8|38590.8|38605.8|38585.8|3
1655985860000|2022-06-23 12:04:20|38608.2|38588.2|38600.7|38580.7|38608.2|38588.2|38600.7|38580.7|12
1655985870000|2022-06-23 12:04:30|38600.5|38580.5|38600.8|38580.8|38600.8|38580.8|38600.5|38580.5|9
1655985880000|2022-06-23 12:04:40|38600.7|38580.7|38595.8|38575.8|38600.7|38580.7|38593.3|38573.3|6
1655985890000|2022-06-23 12:04:50|38596|38576|38595.8|38575.8|38603.3|38583.3|38595.8|38575.8|10
1655985900000|2022-06-23 12:05:00|38593.5|38573.5|38588.5|38568.5|38595.8|38575.8|38586.1|38566.1|9
1655985910000|2022-06-23 12:05:10|38588.3|38568.3|38586|38566|38588.3|38568.3|38583.5|38563.5|19
1655985920000|2022-06-23 12:05:20|38583.6|38563.6|38586|38566|38586|38566|38583.6|38563.6|7
1655985930000|2022-06-23 12:05:30|38585.8|38565.8|38563.2|38543.2|38585.8|38565.8|38563.2|38543.2|69
1655985940000|2022-06-23 12:05:40|38565.5|38545.5|38568.2|38548.2|38568.2|38548.2|38560.5|38540.5|31
1655985950000|2022-06-23 12:05:50|38565.7|38545.7|38575.5|38555.5|38578.2|38558.2|38565.7|38545.7|24
1655985960000|2022-06-23 12:06:00|38573.2|38553.2|38570.7|38550.7|38573.2|38553.2|38568.3|38548.3|9
1655985970000|2022-06-23 12:06:10|38568.3|38548.3|38568.3|38548.3|38568.3|38548.3|38568.3|38548.3|0
1655985980000|2022-06-23 12:06:20|38570.7|38550.7|38578.5|38558.5|38578.5|38558.5|38570.7|38550.7|4
1655985990000|2022-06-23 12:06:30|38578.3|38558.3|38566|38546|38578.3|38558.3|38561.2|38541.2|60
1655986000000|2022-06-23 12:06:40|38563.6|38543.6|38548.7|38528.7|38563.7|38543.7|38548.7|38528.7|38
1655986010000|2022-06-23 12:06:50|38546.4|38526.4|38541.1|38521.1|38549|38529|38536.4|38516.4|40
1655986020000|2022-06-23 12:07:00|38541|38521|38540.8|38520.8|38541|38521|38526.1|38506.1|49
1655986030000|2022-06-23 12:07:10|38543.5|38523.5|38540.8|38520.8|38545.8|38525.8|38538.5|38518.5|6
1655986040000|2022-06-23 12:07:20|38538.3|38518.3|38550.8|38530.8|38550.8|38530.8|38538.3|38518.3|2
1655986050000|2022-06-23 12:07:30|38551.1|38531.1|38555.8|38535.8|38555.8|38535.8|38551.1|38531.1|6
1655986060000|2022-06-23 12:07:40|38553.3|38533.3|38558.5|38538.5|38561.1|38541.1|38553.3|38533.3|12
1655986070000|2022-06-23 12:07:50|38558.7|38538.7|38566.1|38546.1|38568.5|38548.5|38558.7|38538.7|8
1655986080000|2022-06-23 12:08:00|38566.2|38546.2|38566|38546|38568.6|38548.6|38566|38546|4
1655986090000|2022-06-23 12:08:10|38563.6|38543.6|38566.2|38546.2|38566.2|38546.2|38563.6|38543.6|8
1655986100000|2022-06-23 12:08:20|38571|38551|38571|38551|38575.8|38555.8|38571|38551|2
1655986110000|2022-06-23 12:08:30|38573.3|38553.3|38571|38551|38573.6|38553.6|38571|38551|5
1655986120000|2022-06-23 12:08:40|38570.8|38550.8|38570.8|38550.8|38571.1|38551.1|38570.8|38550.8|5
1655986130000|2022-06-23 12:08:50|38568.5|38548.5|38563.5|38543.5|38568.5|38548.5|38563.3|38543.3|3
1655986140000|2022-06-23 12:09:00|38565.8|38545.8|38570.7|38550.7|38570.8|38550.8|38565.8|38545.8|15
1655986150000|2022-06-23 12:09:10|38568.3|38548.3|38556|38536|38568.3|38548.3|38556|38536|28
1655986160000|2022-06-23 12:09:20|||||||||2
1655986170000|2022-06-23 12:09:30|38551|38531|38551|38531|38551|38531|38548.5|38528.5|16
1655986180000|2022-06-23 12:09:40|38553.3|38533.3|38563.5|38543.5|38565.8|38545.8|38551|38531|9
1655986190000|2022-06-23 12:09:50|38561.1|38541.1|38570.8|38550.8|38571|38551|38561.1|38541.1|15
1655986200000|2022-06-23 12:10:00|38568.5|38548.5|38538.3|38518.3|38568.5|38548.5|38533.3|38513.3|21
1655986210000|2022-06-23 12:10:10|38538.5|38518.5|38548.5|38528.5|38548.5|38528.5|38538.5|38518.5|26
1655986220000|2022-06-23 12:10:20|38551|38531|38553.5|38533.5|38553.5|38533.5|38551|38531|3
1655986230000|2022-06-23 12:10:30|38553.3|38533.3|38540.8|38520.8|38553.3|38533.3|38540.8|38520.8|24
1655986240000|2022-06-23 12:10:40|38535.7|38515.7|38528.3|38508.3|38535.7|38515.7|38525.8|38505.8|11
1655986250000|2022-06-23 12:10:50|38530.8|38510.8|38535.8|38515.8|38538.2|38518.2|38530.8|38510.8|3
1655986260000|2022-06-23 12:11:00|38538.2|38518.2|38543.2|38523.2|38548.2|38528.2|38535.8|38515.8|4
1655986270000|2022-06-23 12:11:10|38540.8|38520.8|38545.6|38525.6|38545.7|38525.7|38540.8|38520.8|11
1655986280000|2022-06-23 12:11:20|38547.9|38527.9|38545.8|38525.8|38548.3|38528.3|38545.8|38525.8|7
1655986290000|2022-06-23 12:11:30|38543.2|38523.2|38540.3|38520.3|38543.2|38523.2|38535.6|38515.6|26
1655986300000|2022-06-23 12:11:40|38540.4|38520.4|38538.1|38518.1|38542.9|38522.9|38538.1|38518.1|5
1655986310000|2022-06-23 12:11:50|38537.8|38517.8|38535.6|38515.6|38537.9|38517.9|38535.6|38515.6|10
1655986320000|2022-06-23 12:12:00|38537.9|38517.9|38532.9|38512.9|38538.1|38518.1|38515.6|38495.6|32
1655986330000|2022-06-23 12:12:10|38535.6|38515.6|38545.6|38525.6|38548.1|38528.1|38535.6|38515.6|3
1655986340000|2022-06-23 12:12:20|38545.4|38525.4|38535.4|38515.4|38545.4|38525.4|38535.4|38515.4|13
1655986350000|2022-06-23 12:12:30|38535.3|38515.3|38530.6|38510.6|38535.3|38515.3|38525.3|38505.3|23
1655986360000|2022-06-23 12:12:40|38530.7|38510.7|38535.6|38515.6|38535.6|38515.6|38530.6|38510.6|14
1655986370000|2022-06-23 12:12:50|38535.4|38515.4|38530.3|38510.3|38535.4|38515.4|38530.3|38510.3|8
1655986380000|2022-06-23 12:13:00|38530.4|38510.4|38532.8|38512.8|38532.8|38512.8|38522.9|38502.9|23
1655986390000|2022-06-23 12:13:10|38532.6|38512.6|38530|38510|38535.1|38515.1|38530|38510|3
1655986400000|2022-06-23 12:13:20|38527.6|38507.6|38530|38510|38530|38510|38525|38505|6
1655986410000|2022-06-23 12:13:30|38529.9|38509.9|38515.3|38495.3|38529.9|38509.9|38515.3|38495.3|13
1655986420000|2022-06-23 12:13:40|38495|38475|38472.4|38452.4|38495|38475|38472.4|38452.4|111
1655986430000|2022-06-23 12:13:50|38470|38450|38475.3|38455.3|38477.8|38457.8|38465.3|38445.3|32
1655986440000|2022-06-23 12:14:00|38475.4|38455.4|38480|38460|38490.3|38470.3|38475.4|38455.4|18
1655986450000|2022-06-23 12:14:10|38482.5|38462.5|38490|38470|38490|38470|38482.5|38462.5|13
1655986460000|2022-06-23 12:14:20|38487.6|38467.6|38482.5|38462.5|38490|38470|38482.5|38462.5|7
1655986470000|2022-06-23 12:14:30|38480.1|38460.1|38474.7|38454.7|38480.1|38460.1|38472.4|38452.4|37
1655986480000|2022-06-23 12:14:40|38474.9|38454.9|38482.4|38462.4|38482.4|38462.4|38474.7|38454.7|21
1655986490000|2022-06-23 12:14:50|38482.5|38462.5|38479.7|38459.7|38484.9|38464.9|38479.7|38459.7|10
1655986500000|2022-06-23 12:15:00|38479.6|38459.6|38479.7|38459.7|38479.7|38459.7|38474.9|38454.9|18
1655986510000|2022-06-23 12:15:10|38477.4|38457.4|38479.7|38459.7|38487.4|38467.4|38477.4|38457.4|16
1655986520000|2022-06-23 12:15:20|38484.9|38464.9|38489.7|38469.7|38489.7|38469.7|38484.9|38464.9|14
1655986530000|2022-06-23 12:15:30|38487.2|38467.2|38484.7|38464.7|38489.9|38469.9|38484.7|38464.7|31
1655986540000|2022-06-23 12:15:40|38484.6|38464.6|38489.6|38469.6|38489.6|38469.6|38479.9|38459.9|10
1655986550000|2022-06-23 12:15:50|||||||||5
1655986560000|2022-06-23 12:16:00|38492.2|38472.2|38497.5|38477.5|38497.5|38477.5|38487.1|38467.1|58
1655986570000|2022-06-23 12:16:10|38499.9|38479.9|38514.7|38494.7|38514.7|38494.7|38499.7|38479.7|12
1655986580000|2022-06-23 12:16:20|38514.9|38494.9|38517.4|38497.4|38519.9|38499.9|38512.6|38492.6|11
1655986590000|2022-06-23 12:16:30|38514.7|38494.7|38532.5|38512.5|38532.5|38512.5|38514.7|38494.7|36
1655986600000|2022-06-23 12:16:40|38539.9|38519.9|38542.4|38522.4|38544.7|38524.7|38539.9|38519.9|8
1655986610000|2022-06-23 12:16:50|38540|38520|38550|38530|38555|38535|38537.5|38517.5|27
1655986620000|2022-06-23 12:17:00|38547.6|38527.6|38535.1|38515.1|38547.6|38527.6|38535.1|38515.1|15
1655986630000|2022-06-23 12:17:10|38535|38515|38530.1|38510.1|38535|38515|38530.1|38510.1|3
1655986640000|2022-06-23 12:17:20|38525.1|38505.1|38535.1|38515.1|38535.1|38515.1|38525.1|38505.1|9
1655986650000|2022-06-23 12:17:30|38537.6|38517.6|38535|38515|38537.6|38517.6|38535|38515|4
1655986660000|2022-06-23 12:17:40|38535.1|38515.1|38537.6|38517.6|38540|38520|38535.1|38515.1|12
1655986670000|2022-06-23 12:17:50|38540|38520|38535.3|38515.3|38542.6|38522.6|38535.3|38515.3|7
1655986680000|2022-06-23 12:18:00|38535|38515|38535|38515|38535|38515|38535|38515|6
1655986690000|2022-06-23 12:18:10|38532.6|38512.6|38517.6|38497.6|38532.6|38512.6|38517.6|38497.6|7
1655986700000|2022-06-23 12:18:20|38515.3|38495.3|38530.3|38510.3|38530.3|38510.3|38515.1|38495.1|19
1655986710000|2022-06-23 12:18:30|38530|38510|38530.1|38510.1|38532.6|38512.6|38527.6|38507.6|6
1655986720000|2022-06-23 12:18:40|38527.6|38507.6|38527.6|38507.6|38527.6|38507.6|38527.6|38507.6|2
1655986730000|2022-06-23 12:18:50|38525.3|38505.3|38517.5|38497.5|38525.3|38505.3|38517.5|38497.5|11
1655986740000|2022-06-23 12:19:00|38517.6|38497.6|38535.3|38515.3|38537.8|38517.8|38517.6|38497.6|12
1655986750000|2022-06-23 12:19:10|38535.1|38515.1|38535|38515|38537.4|38517.4|38535|38515|5
1655986760000|2022-06-23 12:19:20|38535.3|38515.3|38525.1|38505.1|38537.6|38517.6|38525.1|38505.1|7
1655986770000|2022-06-23 12:19:30|38525|38505|38522.5|38502.5|38525.3|38505.3|38522.5|38502.5|2
1655986780000|2022-06-23 12:19:40|38520.1|38500.1|38520.1|38500.1|38520.1|38500.1|38520|38500|7
1655986790000|2022-06-23 12:19:50|38520.3|38500.3|38530.3|38510.3|38535.1|38515.1|38520.3|38500.3|4
1655986800000|2022-06-23 12:20:00|38532.6|38512.6|38542.8|38522.8|38542.8|38522.8|38532.6|38512.6|20
1655986810000|2022-06-23 12:20:10|38542.6|38522.6|38545.3|38525.3|38545.3|38525.3|38537.9|38517.9|10
1655986820000|2022-06-23 12:20:20|38545|38525|38545.3|38525.3|38545.3|38525.3|38540.3|38520.3|10
1655986830000|2022-06-23 12:20:30|38547.6|38527.6|38545.3|38525.3|38547.6|38527.6|38545.1|38525.1|2
1655986840000|2022-06-23 12:20:40|38545.1|38525.1|38540.3|38520.3|38545.3|38525.3|38540.3|38520.3|5
1655986850000|2022-06-23 12:20:50|38540.1|38520.1|38535.3|38515.3|38540.1|38520.1|38535.3|38515.3|2
1655986860000|2022-06-23 12:21:00|38535.4|38515.4|38530.4|38510.4|38535.4|38515.4|38530.4|38510.4|10
1655986870000|2022-06-23 12:21:10|38525.6|38505.6|38530.6|38510.6|38530.6|38510.6|38525.4|38505.4|10
1655986880000|2022-06-23 12:21:20|38540.3|38520.3|38537.9|38517.9|38540.3|38520.3|38537.9|38517.9|6
1655986890000|2022-06-23 12:21:30|38537.8|38517.8|38535.4|38515.4|38537.8|38517.8|38535.4|38515.4|1
1655986900000|2022-06-23 12:21:40|38535.3|38515.3|38535.4|38515.4|38537.9|38517.9|38530.6|38510.6|4
1655986910000|2022-06-23 12:21:50|38535.3|38515.3|38520.6|38500.6|38535.3|38515.3|38520.6|38500.6|8
1655986920000|2022-06-23 12:22:00|38517.9|38497.9|38512.9|38492.9|38517.9|38497.9|38508.1|38488.1|19
1655986930000|2022-06-23 12:22:10|38515.6|38495.6|38515.6|38495.6|38515.6|38495.6|38515.6|38495.6|2
1655986940000|2022-06-23 12:22:20|38515.4|38495.4|38527.9|38507.9|38527.9|38507.9|38515.4|38495.4|3
1655986950000|2022-06-23 12:22:30|38525.6|38505.6|38525.6|38505.6|38528.1|38508.1|38525.6|38505.6|0
1655986960000|2022-06-23 12:22:40|38525.4|38505.4|38523.1|38503.1|38528.1|38508.1|38523.1|38503.1|2
1655986970000|2022-06-23 12:22:50|38520.6|38500.6|38520.6|38500.6|38520.6|38500.6|38518.1|38498.1|21
1655986980000|2022-06-23 12:23:00|38520.4|38500.4|38528.3|38508.3|38530.7|38510.7|38520.4|38500.4|11
1655986990000|2022-06-23 12:23:10|38528.2|38508.2|38522.9|38502.9|38528.2|38508.2|38522.9|38502.9|4
1655987000000|2022-06-23 12:23:20|38522.8|38502.8|38517.9|38497.9|38522.8|38502.8|38517.9|38497.9|1
1655987010000|2022-06-23 12:23:30|38520.4|38500.4|38520.6|38500.6|38525.6|38505.6|38520.4|38500.4|4
1655987020000|2022-06-23 12:23:40|38520.4|38500.4|38513.2|38493.2|38520.4|38500.4|38513.2|38493.2|6
1655987030000|2022-06-23 12:23:50|38513.1|38493.1|38515.6|38495.6|38515.6|38495.6|38513.1|38493.1|4
1655987040000|2022-06-23 12:24:00|38515.4|38495.4|38507.9|38487.9|38517.8|38497.8|38507.9|38487.9|13
1655987050000|2022-06-23 12:24:10|38508.1|38488.1|38505.4|38485.4|38508.1|38488.1|38505.4|38485.4|6
1655987060000|2022-06-23 12:24:20|38507.8|38487.8|38507.9|38487.9|38507.9|38487.9|38505.3|38485.3|4
1655987070000|2022-06-23 12:24:30|38510.3|38490.3|38517.8|38497.8|38517.8|38497.8|38510.3|38490.3|2
1655987080000|2022-06-23 12:24:40|38517.6|38497.6|38510.3|38490.3|38517.6|38497.6|38510.3|38490.3|50
1655987090000|2022-06-23 12:24:50|38512.8|38492.8|38512.9|38492.9|38513.2|38493.2|38512.8|38492.8|8
1655987100000|2022-06-23 12:25:00|38515.3|38495.3|38522.9|38502.9|38522.9|38502.9|38515.3|38495.3|12
1655987110000|2022-06-23 12:25:10|38520.6|38500.6|38520.4|38500.4|38520.6|38500.6|38520.3|38500.3|8
1655987120000|2022-06-23 12:25:20|38520.3|38500.3|38517.8|38497.8|38520.3|38500.3|38517.8|38497.8|1
1655987130000|2022-06-23 12:25:30|38522.5|38502.5|38522.6|38502.6|38525.3|38505.3|38520.3|38500.3|10
1655987140000|2022-06-23 12:25:40|38522.8|38502.8|38517.6|38497.6|38527.6|38507.6|38517.6|38497.6|7
1655987150000|2022-06-23 12:25:50|38520.1|38500.1|38520.1|38500.1|38522.6|38502.6|38520.1|38500.1|0
1655987160000|2022-06-23 12:26:00|38520|38500|38517.6|38497.6|38520.1|38500.1|38517.6|38497.6|3
1655987170000|2022-06-23 12:26:10|38517.5|38497.5|38507.8|38487.8|38517.5|38497.5|38507.8|38487.8|9
1655987180000|2022-06-23 12:26:20|38510.2|38490.2|38505.6|38485.6|38510.3|38490.3|38505.6|38485.6|9
1655987190000|2022-06-23 12:26:30|38507.9|38487.9|38503.1|38483.1|38507.9|38487.9|38503.1|38483.1|8
1655987200000|2022-06-23 12:26:40|38502.9|38482.9|38490.6|38470.6|38502.9|38482.9|38490.6|38470.6|13
1655987210000|2022-06-23 12:26:50|38490.4|38470.4|38475.7|38455.7|38490.4|38470.4|38475.7|38455.7|4
1655987220000|2022-06-23 12:27:00|38475.6|38455.6|38485.3|38465.3|38485.3|38465.3|38475.6|38455.6|14
1655987230000|2022-06-23 12:27:10|38485.2|38465.2|38480.4|38460.4|38485.2|38465.2|38480.4|38460.4|4
1655987240000|2022-06-23 12:27:20|38482.8|38462.8|38500|38480|38500.2|38480.2|38482.8|38462.8|10
1655987250000|2022-06-23 12:27:30|38500.2|38480.2|38502.7|38482.7|38502.7|38482.7|38500|38480|7
1655987260000|2022-06-23 12:27:40|38502.8|38482.8|38505.2|38485.2|38507.7|38487.7|38502.8|38482.8|4
1655987270000|2022-06-23 12:27:50|38505.3|38485.3|38510|38490|38510|38490|38505.3|38485.3|1
1655987280000|2022-06-23 12:28:00|38507.7|38487.7|38505|38485|38507.7|38487.7|38505|38485|1
1655987290000|2022-06-23 12:28:10|38504.9|38484.9|38502.5|38482.5|38505|38485|38502.5|38482.5|0
1655987300000|2022-06-23 12:28:20|38500.2|38480.2|38495|38475|38500.2|38480.2|38495|38475|7
1655987310000|2022-06-23 12:28:30|38492.7|38472.7|38485.3|38465.3|38492.7|38472.7|38485.3|38465.3|11
1655987320000|2022-06-23 12:28:40|38487.8|38467.8|38500.3|38480.3|38500.3|38480.3|38487.8|38467.8|2
1655987330000|2022-06-23 12:28:50|38502.8|38482.8|38500.3|38480.3|38502.9|38482.9|38500.3|38480.3|4
1655987340000|2022-06-23 12:29:00|38500.2|38480.2|38500.2|38480.2|38500.3|38480.3|38500.2|38480.2|7
1655987350000|2022-06-23 12:29:10|38500.3|38480.3|38500.2|38480.2|38500.3|38480.3|38500.2|38480.2|0
1655987360000|2022-06-23 12:29:20|38497.8|38477.8|38497.5|38477.5|38497.8|38477.8|38497.5|38477.5|4
1655987370000|2022-06-23 12:29:30|38497.7|38477.7|38485.3|38465.3|38497.7|38477.7|38485.2|38465.2|4
1655987380000|2022-06-23 12:29:40|||||||||3
1655987390000|2022-06-23 12:29:50|38490.3|38470.3|38490.4|38470.4|38490.4|38470.4|38490.3|38470.3|6
1655987400000|2022-06-23 12:30:00|38495.4|38475.4|38495.6|38475.6|38497.7|38477.7|38490.4|38470.4|8
1655987410000|2022-06-23 12:30:10|38495.4|38475.4|38495.3|38475.3|38495.4|38475.4|38495.3|38475.3|1
1655987420000|2022-06-23 12:30:20|38495.2|38475.2|38482.9|38462.9|38495.2|38475.2|38482.9|38462.9|5
1655987430000|2022-06-23 12:30:30|38485.7|38465.7|38488.1|38468.1|38488.1|38468.1|38485.7|38465.7|1
1655987440000|2022-06-23 12:30:40|38488.2|38468.2|38475.4|38455.4|38488.2|38468.2|38475.4|38455.4|14
1655987450000|2022-06-23 12:30:50|38473.1|38453.1|38482.8|38462.8|38485.3|38465.3|38470.4|38450.4|9
1655987460000|2022-06-23 12:31:00|38482.7|38462.7|38480.3|38460.3|38485.3|38465.3|38480.3|38460.3|22
1655987470000|2022-06-23 12:31:10|38480.2|38460.2|38477.9|38457.9|38480.4|38460.4|38475.3|38455.3|14
1655987480000|2022-06-23 12:31:20|38480.3|38460.3|38475.3|38455.3|38480.3|38460.3|38472.9|38452.9|2
1655987490000|2022-06-23 12:31:30|38472.9|38452.9|38470.6|38450.6|38475.3|38455.3|38470.3|38450.3|14
1655987500000|2022-06-23 12:31:40|38470.4|38450.4|38470.3|38450.3|38475.2|38455.2|38470.3|38450.3|6
1655987510000|2022-06-23 12:31:50|38467.9|38447.9|38467.9|38447.9|38470.4|38450.4|38467.9|38447.9|18
1655987520000|2022-06-23 12:32:00|38470.3|38450.3|38457.7|38437.7|38470.3|38450.3|38457.7|38437.7|15
1655987530000|2022-06-23 12:32:10|38457.5|38437.5|38462.7|38442.7|38462.7|38442.7|38457.5|38437.5|6
1655987540000|2022-06-23 12:32:20|38462.5|38442.5|38457.5|38437.5|38462.5|38442.5|38457.5|38437.5|15
1655987550000|2022-06-23 12:32:30|||||||||16
1655987560000|2022-06-23 12:32:40|38462.4|38442.4|38450|38430|38462.4|38442.4|38444.7|38424.7|35
1655987570000|2022-06-23 12:32:50|38450.3|38430.3|38460|38440|38460.2|38440.2|38450.3|38430.3|6
1655987580000|2022-06-23 12:33:00|38460.3|38440.3|38455.2|38435.2|38462.7|38442.7|38455.2|38435.2|8
1655987590000|2022-06-23 12:33:10|38455|38435|38457.2|38437.2|38462.2|38442.2|38455|38435|14
1655987600000|2022-06-23 12:33:20|38459.7|38439.7|38459.7|38439.7|38459.7|38439.7|38459.7|38439.7|23
1655987610000|2022-06-23 12:33:30|38459.9|38439.9|38462.5|38442.5|38462.5|38442.5|38459.7|38439.7|7
1655987620000|2022-06-23 12:33:40|38467.4|38447.4|38467.2|38447.2|38470|38450|38467.2|38447.2|7
1655987630000|2022-06-23 12:33:50|38464.9|38444.9|38462.4|38442.4|38467.4|38447.4|38462.4|38442.4|2
1655987640000|2022-06-23 12:34:00|38462.2|38442.2|38462.4|38442.4|38462.4|38442.4|38462.2|38442.2|13
1655987650000|2022-06-23 12:34:10|38464.9|38444.9|38467.4|38447.4|38467.4|38447.4|38464.9|38444.9|4
1655987660000|2022-06-23 12:34:20|38465|38445|38459.9|38439.9|38465|38445|38459.9|38439.9|4
1655987670000|2022-06-23 12:34:30|38459.7|38439.7|38459.7|38439.7|38459.7|38439.7|38459.7|38439.7|1
1655987680000|2022-06-23 12:34:40|38459.9|38439.9|38459.9|38439.9|38459.9|38439.9|38459.7|38439.7|0
1655987690000|2022-06-23 12:34:50|38464.9|38444.9|38467.4|38447.4|38467.5|38447.5|38464.9|38444.9|3
1655987700000|2022-06-23 12:35:00|38467.2|38447.2|38477.5|38457.5|38477.5|38457.5|38467.2|38447.2|16
1655987710000|2022-06-23 12:35:10|38477.7|38457.7|38482.5|38462.5|38485|38465|38477.7|38457.7|5
1655987720000|2022-06-23 12:35:20|38485|38465|38482.2|38462.2|38487.4|38467.4|38482.2|38462.2|8
1655987730000|2022-06-23 12:35:30|38482.4|38462.4|38484.9|38464.9|38487.2|38467.2|38482.2|38462.2|13
1655987740000|2022-06-23 12:35:40|38482.5|38462.5|38482.5|38462.5|38482.5|38462.5|38482.4|38462.4|3
1655987750000|2022-06-23 12:35:50|38482.4|38462.4|38482.4|38462.4|38482.5|38462.5|38482.2|38462.2|4
1655987760000|2022-06-23 12:36:00|38482.2|38462.2|38482.5|38462.5|38482.5|38462.5|38482.2|38462.2|22
1655987770000|2022-06-23 12:36:10|38482.4|38462.4|38477.4|38457.4|38482.4|38462.4|38477.4|38457.4|1
1655987780000|2022-06-23 12:36:20|38472.4|38452.4|38467.4|38447.4|38472.4|38452.4|38467.2|38447.2|2
1655987790000|2022-06-23 12:36:30|38467.5|38447.5|38472.5|38452.5|38472.5|38452.5|38467.5|38447.5|8
1655987800000|2022-06-23 12:36:40|38474.9|38454.9|38514.5|38494.5|38519.5|38499.5|38474.9|38454.9|18
1655987810000|2022-06-23 12:36:50|38509.6|38489.6|38517|38497|38517|38497|38509.5|38489.5|24
1655987820000|2022-06-23 12:37:00|38519.3|38499.3|38539.6|38519.6|38539.7|38519.7|38517.1|38497.1|24
1655987830000|2022-06-23 12:37:10|38542|38522|38534.5|38514.5|38542|38522|38534.5|38514.5|17
1655987840000|2022-06-23 12:37:20|38534.6|38514.6|38562|38542|38562.1|38542.1|38534.6|38514.6|24
1655987850000|2022-06-23 12:37:30|38559.6|38539.6|38559.7|38539.7|38562.1|38542.1|38559.5|38539.5|7
1655987860000|2022-06-23 12:37:40|38562.1|38542.1|38567.1|38547.1|38567.1|38547.1|38562.1|38542.1|7
1655987870000|2022-06-23 12:37:50|38567.2|38547.2|38564.7|38544.7|38567.4|38547.4|38564.7|38544.7|13
1655987880000|2022-06-23 12:38:00|38564.6|38544.6|38559.3|38539.3|38564.6|38544.6|38559.3|38539.3|12
1655987890000|2022-06-23 12:38:10|38559.5|38539.5|38559.5|38539.5|38559.5|38539.5|38559.5|38539.5|7
1655987900000|2022-06-23 12:38:20|38557.1|38537.1|38554.6|38534.6|38557.1|38537.1|38554.6|38534.6|0
1655987910000|2022-06-23 12:38:30|38554.5|38534.5|38549.7|38529.7|38554.6|38534.6|38549.7|38529.7|5
1655987920000|2022-06-23 12:38:40|38547.4|38527.4|38549.5|38529.5|38551.8|38531.8|38542.1|38522.1|21
1655987930000|2022-06-23 12:38:50|38547.1|38527.1|38547.4|38527.4|38547.4|38527.4|38544.6|38524.6|11
1655987940000|2022-06-23 12:39:00|38547.2|38527.2|38549.7|38529.7|38549.9|38529.9|38547.2|38527.2|6
1655987960000|2022-06-23 12:39:20|38547.4|38527.4|38539.9|38519.9|38549.7|38529.7|38539.9|38519.9|4
1655987970000|2022-06-23 12:39:30|38537.5|38517.5|38532.4|38512.4|38537.5|38517.5|38532.4|38512.4|12
1655987980000|2022-06-23 12:39:40|38527.5|38507.5|38527.5|38507.5|38529.9|38509.9|38527.5|38507.5|4
1655987990000|2022-06-23 12:39:50|38527.4|38507.4|38512.4|38492.4|38527.4|38507.4|38512.4|38492.4|6
1655988000000|2022-06-23 12:40:00|38512.5|38492.5|38479.7|38459.7|38514.9|38494.9|38477.4|38457.4|59
1655988010000|2022-06-23 12:40:10|38477.4|38457.4|38497.5|38477.5|38497.5|38477.5|38474.9|38454.9|25
1655988020000|2022-06-23 12:40:20|38497.7|38477.7|38502.5|38482.5|38502.5|38482.5|38497.5|38477.5|12
1655988030000|2022-06-23 12:40:30|38505|38485|38515|38495|38515|38495|38505|38485|11
1655988040000|2022-06-23 12:40:40|38515.3|38495.3|38520.6|38500.6|38520.6|38500.6|38515.3|38495.3|5
1655988050000|2022-06-23 12:40:50|38520.3|38500.3|38520.4|38500.4|38520.4|38500.4|38520|38500|11
1655988060000|2022-06-23 12:41:00|38523.1|38503.1|38532.9|38512.9|38532.9|38512.9|38523.1|38503.1|8
1655988070000|2022-06-23 12:41:10|38530.4|38510.4|38532.8|38512.8|38532.9|38512.9|38530.3|38510.3|19
1655988080000|2022-06-23 12:41:20|38530.3|38510.3|38523.1|38503.1|38530.3|38510.3|38523.1|38503.1|5
1655988090000|2022-06-23 12:41:30|38522.9|38502.9|38517.7|38497.7|38522.9|38502.9|38515.4|38495.4|21
1655988100000|2022-06-23 12:41:40|38515.3|38495.3|38505|38485|38515.3|38495.3|38502.7|38482.7|1
1655988110000|2022-06-23 12:41:50|38505.2|38485.2|38508.1|38488.1|38508.1|38488.1|38505.2|38485.2|10
1655988120000|2022-06-23 12:42:00|38510.6|38490.6|38520.2|38500.2|38520.2|38500.2|38510.6|38490.6|3
1655988130000|2022-06-23 12:42:10|38522.7|38502.7|38520|38500|38522.7|38502.7|38520|38500|6
1655988140000|2022-06-23 12:42:20|38520.2|38500.2|38512.7|38492.7|38520.3|38500.3|38512.7|38492.7|3
1655988150000|2022-06-23 12:42:30|38515|38495|38515.2|38495.2|38515.3|38495.3|38515|38495|12
1655988160000|2022-06-23 12:42:40|38515|38495|38510.3|38490.3|38515|38495|38510.3|38490.3|13
1655988170000|2022-06-23 12:42:50|38510.2|38490.2|38507.8|38487.8|38510.2|38490.2|38507.8|38487.8|12
1655988180000|2022-06-23 12:43:00|38507.7|38487.7|38487.5|38467.5|38510|38490|38487.5|38467.5|20
1655988190000|2022-06-23 12:43:10|38487.3|38467.3|38487.7|38467.7|38487.7|38467.7|38482.7|38462.7|7
1655988200000|2022-06-23 12:43:20|38487.8|38467.8|38487.7|38467.7|38490.2|38470.2|38487.7|38467.7|0
1655988210000|2022-06-23 12:43:30|38485.3|38465.3|38480.2|38460.2|38485.3|38465.3|38480.2|38460.2|7
1655988220000|2022-06-23 12:43:40|38480|38460|38467.7|38447.7|38480|38460|38467.4|38447.4|11
1655988230000|2022-06-23 12:43:50|38467.8|38447.8|38470.2|38450.2|38470.2|38450.2|38467.7|38447.7|6
1655988240000|2022-06-23 12:44:00|38470.3|38450.3|38472.7|38452.7|38475.3|38455.3|38470.3|38450.3|12
1655988250000|2022-06-23 12:44:10|38480.4|38460.4|38487.7|38467.7|38490|38470|38480.4|38460.4|7
1655988260000|2022-06-23 12:44:20|38485.3|38465.3|38487.5|38467.5|38487.7|38467.7|38485|38465|3
1655988270000|2022-06-23 12:44:30|38487.7|38467.7|38487.7|38467.7|38492.7|38472.7|38487.7|38467.7|4
1655988280000|2022-06-23 12:44:40|38490.2|38470.2|38492.5|38472.5|38492.5|38472.5|38490.2|38470.2|0
1655988290000|2022-06-23 12:44:50|38490.3|38470.3|38482.7|38462.7|38490.3|38470.3|38482.7|38462.7|21
1655988300000|2022-06-23 12:45:00|38482.5|38462.5|38469.8|38449.8|38482.5|38462.5|38469.8|38449.8|9
1655988310000|2022-06-23 12:45:10|38469.9|38449.9|38472.4|38452.4|38472.4|38452.4|38467.3|38447.3|11
1655988320000|2022-06-23 12:45:20|38472.5|38452.5|38475|38455|38475|38455|38470|38450|12
1655988330000|2022-06-23 12:45:30|38477.4|38457.4|38475|38455|38477.5|38457.5|38475|38455|1
1655988340000|2022-06-23 12:45:40|38477.4|38457.4|38477.7|38457.7|38479.9|38459.9|38475|38455|15
1655988350000|2022-06-23 12:45:50|38480.2|38460.2|38475.2|38455.2|38480.2|38460.2|38475|38455|7
1655988360000|2022-06-23 12:46:00|38477.5|38457.5|38475.2|38455.2|38479.9|38459.9|38472.5|38452.5|9
1655988370000|2022-06-23 12:46:10|38475|38455|38474.9|38454.9|38475|38455|38474.9|38454.9|11
1655988380000|2022-06-23 12:46:20|38472.5|38452.5|38470.2|38450.2|38472.7|38452.7|38470.2|38450.2|2
1655988390000|2022-06-23 12:46:30|38472.7|38452.7|38472.7|38452.7|38472.7|38452.7|38470.3|38450.3|2
1655988400000|2022-06-23 12:46:40|38472.5|38452.5|38467.1|38447.1|38472.5|38452.5|38467.1|38447.1|10
1655988410000|2022-06-23 12:46:50|38467.3|38447.3|38464.9|38444.9|38467.3|38447.3|38464.8|38444.8|8
1655988420000|2022-06-23 12:47:00|38464.8|38444.8|38459.9|38439.9|38464.8|38444.8|38459.8|38439.8|13
1655988430000|2022-06-23 12:47:10|38459.8|38439.8|38462.3|38442.3|38462.3|38442.3|38459.8|38439.8|15
1655988440000|2022-06-23 12:47:20|38459.9|38439.9|38464.9|38444.9|38469.6|38449.6|38457.4|38437.4|8
1655988450000|2022-06-23 12:47:30|38464.8|38444.8|38459.9|38439.9|38464.8|38444.8|38459.9|38439.9|6
1655988460000|2022-06-23 12:47:40|38462.3|38442.3|38462.3|38442.3|38462.3|38442.3|38462.3|38442.3|9
1655988470000|2022-06-23 12:47:50|38462.5|38442.5|38464.9|38444.9|38464.9|38444.9|38462.5|38442.5|10
1655988480000|2022-06-23 12:48:00|38484.9|38464.9|38497.8|38477.8|38500.3|38480.3|38484.9|38464.9|15
1655988490000|2022-06-23 12:48:10|38500.3|38480.3|38495|38475|38500.3|38480.3|38495|38475|5
1655988500000|2022-06-23 12:48:20|38494.8|38474.8|38485|38465|38494.8|38474.8|38485|38465|18
1655988510000|2022-06-23 12:48:30|38485.3|38465.3|38495|38475|38495.2|38475.2|38485.3|38465.3|7
1655988520000|2022-06-23 12:48:40|38494.9|38474.9|38489.9|38469.9|38494.9|38474.9|38487.5|38467.5|5
1655988530000|2022-06-23 12:48:50|38489.8|38469.8|38487.4|38467.4|38489.8|38469.8|38487.4|38467.4|3
1655988540000|2022-06-23 12:49:00|38484.9|38464.9|38467.7|38447.7|38484.9|38464.9|38465|38445|13
1655988550000|2022-06-23 12:49:10|38467.4|38447.4|38457.5|38437.5|38467.4|38447.4|38457.5|38437.5|33
1655988560000|2022-06-23 12:49:20|38462.3|38442.3|38467.7|38447.7|38467.7|38447.7|38462.3|38442.3|17
1655988570000|2022-06-23 12:49:30|38467.8|38447.8|38477.8|38457.8|38477.8|38457.8|38467.8|38447.8|25
1655988580000|2022-06-23 12:49:40|38477.9|38457.9|38467.9|38447.9|38477.9|38457.9|38467.9|38447.9|5
1655988590000|2022-06-23 12:49:50|38467.7|38447.7|38470.7|38450.7|38470.7|38450.7|38467.7|38447.7|27
1655988600000|2022-06-23 12:50:00|38470.9|38450.9|38477.8|38457.8|38477.9|38457.9|38470.9|38450.9|28
1655988610000|2022-06-23 12:50:10|38484.9|38464.9|38487.3|38467.3|38487.3|38467.3|38482.4|38462.4|8
1655988620000|2022-06-23 12:50:20|38487.4|38467.4|38487.4|38467.4|38487.4|38467.4|38487.4|38467.4|11
1655988630000|2022-06-23 12:50:30|38489.8|38469.8|38489.8|38469.8|38489.8|38469.8|38489.8|38469.8|2
1655988640000|2022-06-23 12:50:40|38487.4|38467.4|38487.4|38467.4|38492.3|38472.3|38487.4|38467.4|10
1655988650000|2022-06-23 12:50:50|38489.8|38469.8|38487.1|38467.1|38489.8|38469.8|38487.1|38467.1|12
1655988660000|2022-06-23 12:51:00|38487.3|38467.3|38474.8|38454.8|38487.3|38467.3|38474.8|38454.8|8
1655988670000|2022-06-23 12:51:10|38472.4|38452.4|38462.1|38442.1|38472.4|38452.4|38462.1|38442.1|4
1655988680000|2022-06-23 12:51:20|38464.5|38444.5|38474.5|38454.5|38474.5|38454.5|38464.5|38444.5|10
1655988690000|2022-06-23 12:51:30|38474.3|38454.3|38474.3|38454.3|38474.3|38454.3|38474.3|38454.3|2
1655988700000|2022-06-23 12:51:40|38472|38452|38467|38447|38472|38452|38464.8|38444.8|4
1655988710000|2022-06-23 12:51:50|38464.5|38444.5|38469.5|38449.5|38469.5|38449.5|38462.1|38442.1|8
1655988720000|2022-06-23 12:52:00|38469.6|38449.6|38469.5|38449.5|38469.6|38449.6|38469.5|38449.5|4
1655988730000|2022-06-23 12:52:10|38469.6|38449.6|38477.3|38457.3|38477.3|38457.3|38464.6|38444.6|13
1655988740000|2022-06-23 12:52:20|38479.8|38459.8|38479.8|38459.8|38482.3|38462.3|38479.8|38459.8|26
1655988750000|2022-06-23 12:52:30|38479.6|38459.6|38487.3|38467.3|38487.3|38467.3|38477.3|38457.3|16
1655988760000|2022-06-23 12:52:40|38487.4|38467.4|38492.3|38472.3|38492.3|38472.3|38487.4|38467.4|8
1655988770000|2022-06-23 12:52:50|38494.8|38474.8|38502.5|38482.5|38502.5|38482.5|38494.8|38474.8|11
1655988780000|2022-06-23 12:53:00|38502.4|38482.4|38502.1|38482.1|38502.4|38482.4|38502.1|38482.1|4
1655988790000|2022-06-23 12:53:10|38502.3|38482.3|38507.1|38487.1|38507.1|38487.1|38502.3|38482.3|10
1655988800000|2022-06-23 12:53:20|38507.3|38487.3|38507.5|38487.5|38509.8|38489.8|38507.3|38487.3|6
1655988810000|2022-06-23 12:53:30|38510|38490|38512.5|38492.5|38512.5|38492.5|38510|38490|2
1655988820000|2022-06-23 12:53:40|38514.9|38494.9|38509.8|38489.8|38517.3|38497.3|38509.8|38489.8|13
1655988830000|2022-06-23 12:53:50|||||||||2
1655988840000|2022-06-23 12:54:00|38509.9|38489.9|38512.3|38492.3|38512.3|38492.3|38509.9|38489.9|8
1655988850000|2022-06-23 12:54:10|38509.9|38489.9|38507.3|38487.3|38509.9|38489.9|38507.3|38487.3|1
1655988860000|2022-06-23 12:54:20|38512|38492|38512.1|38492.1|38514.4|38494.4|38512|38492|62
1655988870000|2022-06-23 12:54:30|38514.8|38494.8|38514.5|38494.5|38517.1|38497.1|38514.5|38494.5|13
1655988880000|2022-06-23 12:54:40|38512|38492|38512|38492|38512|38492|38512|38492|4
1655988890000|2022-06-23 12:54:50|38511.9|38491.9|38512|38492|38512|38492|38511.9|38491.9|5
1655988900000|2022-06-23 12:55:00|38512.1|38492.1|38507.3|38487.3|38512.3|38492.3|38507.3|38487.3|3
1655988910000|2022-06-23 12:55:10|38509.5|38489.5|38512|38492|38512|38492|38509.5|38489.5|18
1655988920000|2022-06-23 12:55:20|38509.8|38489.8|38512.3|38492.3|38512.3|38492.3|38509.8|38489.8|5
1655988930000|2022-06-23 12:55:30|38509.8|38489.8|38509.8|38489.8|38509.8|38489.8|38509.6|38489.6|4
1655988940000|2022-06-23 12:55:40|38509.6|38489.6|38512|38492|38512.1|38492.1|38509.5|38489.5|7
1655988950000|2022-06-23 12:55:50|38509.6|38489.6|38509.8|38489.8|38509.8|38489.8|38509.6|38489.6|5
1655988960000|2022-06-23 12:56:00|38509.9|38489.9|38512.3|38492.3|38514.8|38494.8|38509.8|38489.8|6
1655988970000|2022-06-23 12:56:10|38514.6|38494.6|38509.8|38489.8|38514.8|38494.8|38509.8|38489.8|5
1655988980000|2022-06-23 12:56:20|38509.6|38489.6|38512.3|38492.3|38512.3|38492.3|38509.6|38489.6|0
1655988990000|2022-06-23 12:56:30|38512.1|38492.1|38512.1|38492.1|38512.1|38492.1|38507.3|38487.3|4
1655989000000|2022-06-23 12:56:40|38509.6|38489.6|38512.1|38492.1|38512.1|38492.1|38509.5|38489.5|8
1655989010000|2022-06-23 12:56:50|38512|38492|38507.1|38487.1|38514.5|38494.5|38507.1|38487.1|2
1655989020000|2022-06-23 12:57:00|38507.3|38487.3|38507.1|38487.1|38509.6|38489.6|38507.1|38487.1|4
1655989030000|2022-06-23 12:57:10|38507.3|38487.3|38512.3|38492.3|38512.3|38492.3|38507.3|38487.3|7
1655989040000|2022-06-23 12:57:20|38512.1|38492.1|38507.1|38487.1|38512.1|38492.1|38507|38487|3
1655989050000|2022-06-23 12:57:30|38509.5|38489.5|38514.6|38494.6|38514.8|38494.8|38507.1|38487.1|8
1655989060000|2022-06-23 12:57:40|38512.3|38492.3|38522.4|38502.4|38527.3|38507.3|38512.3|38492.3|36
1655989070000|2022-06-23 12:57:50|38522.3|38502.3|38517.4|38497.4|38522.3|38502.3|38514.8|38494.8|13
1655989080000|2022-06-23 12:58:00|38517.1|38497.1|38512.3|38492.3|38517.3|38497.3|38512.3|38492.3|5
1655989090000|2022-06-23 12:58:10|38512.1|38492.1|38512.3|38492.3|38512.3|38492.3|38512.1|38492.1|19
1655989100000|2022-06-23 12:58:20|38514.8|38494.8|38519.8|38499.8|38519.9|38499.9|38514.8|38494.8|12
1655989110000|2022-06-23 12:58:30|38519.9|38499.9|38519.8|38499.8|38519.9|38499.9|38514.8|38494.8|4
1655989120000|2022-06-23 12:58:40|38517.4|38497.4|38520|38500|38520|38500|38514.9|38494.9|7
1655989130000|2022-06-23 12:58:50|38520.2|38500.2|38532.3|38512.3|38532.3|38512.3|38520.2|38500.2|20
1655989140000|2022-06-23 12:59:00|38534.8|38514.8|38524.6|38504.6|38534.9|38514.9|38524.5|38504.5|57
1655989150000|2022-06-23 12:59:10|38524.5|38504.5|38507|38487|38524.5|38504.5|38507|38487|28
1655989160000|2022-06-23 12:59:20|38507.1|38487.1|38509.5|38489.5|38512|38492|38507.1|38487.1|34
1655989170000|2022-06-23 12:59:30|38509.4|38489.4|38474.8|38454.8|38509.4|38489.4|38474.8|38454.8|19
1655989180000|2022-06-23 12:59:40|38474.6|38454.6|38454.5|38434.5|38474.6|38454.6|38444.5|38424.5|52
1655989190000|2022-06-23 12:59:50|38449.4|38429.4|38444.6|38424.6|38449.4|38429.4|38439.5|38419.5|31
1655989200000|2022-06-23 13:00:00|38447|38427|38429.6|38409.6|38477.1|38457.1|38429.6|38409.6|150
1655989210000|2022-06-23 13:00:10|38432.1|38412.1|38439.5|38419.5|38439.5|38419.5|38429.5|38409.5|27
1655989220000|2022-06-23 13:00:20|38439.6|38419.6|38452|38432|38454.6|38434.6|38439.5|38419.5|22
1655989230000|2022-06-23 13:00:30|38452.1|38432.1|38464.6|38444.6|38467|38447|38452|38432|20
1655989240000|2022-06-23 13:00:40|38467.1|38447.1|38472|38452|38474.5|38454.5|38464.6|38444.6|21
1655989250000|2022-06-23 13:00:50|38469.5|38449.5|38444.5|38424.5|38469.6|38449.6|38444.5|38424.5|35
1655989260000|2022-06-23 13:01:00|38442.1|38422.1|38401.9|38381.9|38442.1|38422.1|38399.5|38379.5|114
1655989270000|2022-06-23 13:01:10|38399.5|38379.5|38396.7|38376.7|38401.9|38381.9|38391.9|38371.9|47
1655989280000|2022-06-23 13:01:20|38399.4|38379.4|38374.2|38354.2|38404.2|38384.2|38369.4|38349.4|99
1655989290000|2022-06-23 13:01:30|38371.9|38351.9|38372|38352|38372|38352|38354.5|38334.5|25
1655989300000|2022-06-23 13:01:40|38372.1|38352.1|38404.2|38384.2|38404.5|38384.5|38372.1|38352.1|36
1655989310000|2022-06-23 13:01:50|38404.5|38384.5|38444.2|38424.2|38444.2|38424.2|38404.5|38384.5|25
1655989320000|2022-06-23 13:02:00|38444.4|38424.4|38454.5|38434.5|38459.4|38439.4|38444.4|38424.4|29
1655989330000|2022-06-23 13:02:10|38456.9|38436.9|38434.2|38414.2|38459.2|38439.2|38434.2|38414.2|14
1655989340000|2022-06-23 13:02:20|38429.4|38409.4|38439.2|38419.2|38439.5|38419.5|38424.2|38404.2|47
1655989350000|2022-06-23 13:02:30|38436.9|38416.9|38479.5|38459.5|38484.2|38464.2|38436.9|38416.9|22
1655989360000|2022-06-23 13:02:40|38484.2|38464.2|38547.1|38527.1|38547.1|38527.1|38479.5|38459.5|34
1655989370000|2022-06-23 13:02:50|38544.5|38524.5|38522|38502|38544.5|38524.5|38516.9|38496.9|42
1655989380000|2022-06-23 13:03:00|38524.4|38504.4|38529.2|38509.2|38554.2|38534.2|38514.5|38494.5|40
1655989390000|2022-06-23 13:03:10|38529.1|38509.1|38536.7|38516.7|38549.5|38529.5|38526.7|38506.7|51
1655989400000|2022-06-23 13:03:20|38536.9|38516.9|38509.5|38489.5|38536.9|38516.9|38509.4|38489.4|54
1655989410000|2022-06-23 13:03:30|38511.9|38491.9|38514.2|38494.2|38514.4|38494.4|38494.4|38474.4|17
1655989420000|2022-06-23 13:03:40|38514.4|38494.4|38506.7|38486.7|38516.9|38496.9|38506.7|38486.7|13
1655989430000|2022-06-23 13:03:50|38501.9|38481.9|38494.2|38474.2|38501.9|38481.9|38491.7|38471.7|10
1655989440000|2022-06-23 13:04:00|38493.9|38473.9|38464.4|38444.4|38493.9|38473.9|38464.4|38444.4|36
1655989450000|2022-06-23 13:04:10|38464.5|38444.5|38474.5|38454.5|38479.2|38459.2|38464.4|38444.4|31
1655989460000|2022-06-23 13:04:20|38479.2|38459.2|38469.2|38449.2|38479.2|38459.2|38457|38437|23
1655989470000|2022-06-23 13:04:30|38471.7|38451.7|38469.2|38449.2|38476.9|38456.9|38469.2|38449.2|4
1655989480000|2022-06-23 13:04:40|38466.7|38446.7|38479.1|38459.1|38479.1|38459.1|38461.6|38441.6|32
1655989490000|2022-06-23 13:04:50|38476.6|38456.6|38499.4|38479.4|38499.4|38479.4|38474.2|38454.2|11
1655989500000|2022-06-23 13:05:00|38496.7|38476.7|38461.7|38441.7|38499.2|38479.2|38461.7|38441.7|28
1655989510000|2022-06-23 13:05:10|38459.2|38439.2|38456.6|38436.6|38461.6|38441.6|38446.9|38426.9|94
1655989520000|2022-06-23 13:05:20|38459.1|38439.1|38456.9|38436.9|38459.1|38439.1|38454.1|38434.1|19
1655989530000|2022-06-23 13:05:30|38457|38437|38489.2|38469.2|38489.2|38469.2|38457|38437|39
1655989540000|2022-06-23 13:05:40|38491.6|38471.6|38484.2|38464.2|38491.7|38471.7|38484.2|38464.2|7
1655989550000|2022-06-23 13:05:50|38486.7|38466.7|38474.2|38454.2|38486.7|38466.7|38471.7|38451.7|16
1655989560000|2022-06-23 13:06:00|38476.7|38456.7|38516.9|38496.9|38521.9|38501.9|38476.7|38456.7|74
1655989570000|2022-06-23 13:06:10|38514.5|38494.5|38539.4|38519.4|38539.4|38519.4|38514.2|38494.2|18
1655989580000|2022-06-23 13:06:20|38541.9|38521.9|38554.2|38534.2|38554.4|38534.4|38541.9|38521.9|27
1655989590000|2022-06-23 13:06:30|38554.4|38534.4|38549.4|38529.4|38559.5|38539.5|38549.2|38529.2|19
1655989600000|2022-06-23 13:06:40|38551.7|38531.7|38544.2|38524.2|38551.7|38531.7|38539.4|38519.4|18
1655989610000|2022-06-23 13:06:50|38546.6|38526.6|38549.5|38529.5|38549.5|38529.5|38546.6|38526.6|17
1655989620000|2022-06-23 13:07:00|38551.9|38531.9|38516.7|38496.7|38554.2|38534.2|38516.7|38496.7|18
1655989630000|2022-06-23 13:07:10|38516.6|38496.6|38514.2|38494.2|38516.6|38496.6|38514.2|38494.2|10
1655989640000|2022-06-23 13:07:20|38514.1|38494.1|38499.2|38479.2|38514.2|38494.2|38499.2|38479.2|34
1655989650000|2022-06-23 13:07:30|38501.6|38481.6|38506.9|38486.9|38506.9|38486.9|38501.6|38481.6|6
1655989660000|2022-06-23 13:07:40|38506.6|38486.6|38496.6|38476.6|38506.6|38486.6|38496.5|38476.5|19
1655989670000|2022-06-23 13:07:50|38499.1|38479.1|38484.1|38464.1|38499.1|38479.1|38484.1|38464.1|12
1655989680000|2022-06-23 13:08:00|38484|38464|38494|38474|38494|38474|38474.2|38454.2|8
1655989690000|2022-06-23 13:08:10|38494.1|38474.1|38496.7|38476.7|38506.7|38486.7|38494.1|38474.1|17
1655989700000|2022-06-23 13:08:20|38494.2|38474.2|38496.6|38476.6|38504.4|38484.4|38494.1|38474.1|14
1655989710000|2022-06-23 13:08:30|38496.5|38476.5|38484.2|38464.2|38496.5|38476.5|38484.2|38464.2|4
1655989720000|2022-06-23 13:08:40|38481.6|38461.6|38471.7|38451.7|38484.1|38464.1|38471.7|38451.7|3
1655989730000|2022-06-23 13:08:50|38474.2|38454.2|38466.9|38446.9|38476.7|38456.7|38466.7|38446.7|11
1655989740000|2022-06-23 13:09:00|38469.2|38449.2|38461.7|38441.7|38469.2|38449.2|38461.7|38441.7|7
1655989750000|2022-06-23 13:09:10|38459.2|38439.2|38459.2|38439.2|38461.7|38441.7|38449.2|38429.2|12
1655989760000|2022-06-23 13:09:20|38454.2|38434.2|38449.2|38429.2|38456.6|38436.6|38444|38424|36
1655989770000|2022-06-23 13:09:30|38449.1|38429.1|38451.5|38431.5|38451.6|38431.6|38444|38424|5
1655989780000|2022-06-23 13:09:40|38449|38429|38431.5|38411.5|38449.1|38429.1|38426.6|38406.6|17
1655989790000|2022-06-23 13:09:50|38431.3|38411.3|38416.5|38396.5|38431.3|38411.3|38414|38394|33
1655989800000|2022-06-23 13:10:00|38419|38399|38419|38399|38421.6|38401.6|38404|38384|36
1655989810000|2022-06-23 13:10:10|38418.8|38398.8|38429.1|38409.1|38429.1|38409.1|38418.8|38398.8|19
1655989820000|2022-06-23 13:10:20|38429|38409|38401.3|38381.3|38429|38409|38399.1|38379.1|15
1655989830000|2022-06-23 13:10:30|38399.2|38379.2|38396.5|38376.5|38401.6|38381.6|38389|38369|28
1655989840000|2022-06-23 13:10:40|38393.8|38373.8|38391.6|38371.6|38401.5|38381.5|38389|38369|30
1655989850000|2022-06-23 13:10:50|38396.6|38376.6|38409.2|38389.2|38409.4|38389.4|38396.6|38376.6|12
1655989860000|2022-06-23 13:11:00|38406.7|38386.7|38426.6|38406.6|38426.6|38406.6|38404.1|38384.1|15
1655989870000|2022-06-23 13:11:10|38429|38409|38459.2|38439.2|38459.2|38439.2|38429|38409|29
1655989880000|2022-06-23 13:11:20|38459.1|38439.1|38444.1|38424.1|38459.1|38439.1|38439|38419|18
1655989890000|2022-06-23 13:11:30|38444|38424|38424.1|38404.1|38444.1|38424.1|38424.1|38404.1|9
1655989900000|2022-06-23 13:11:40|38421.6|38401.6|38414|38394|38426.5|38406.5|38414|38394|10
1655989910000|2022-06-23 13:11:50|38419|38399|38424|38404|38424|38404|38419|38399|11
1655989920000|2022-06-23 13:12:00|38421.3|38401.3|38419.2|38399.2|38421.3|38401.3|38414.1|38394.1|12
1655989930000|2022-06-23 13:12:10|38421.6|38401.6|38444.2|38424.2|38444.2|38424.2|38421.6|38401.6|12
1655989940000|2022-06-23 13:12:20|38444.4|38424.4|38449.4|38429.4|38451.7|38431.7|38444.4|38424.4|11
1655989950000|2022-06-23 13:12:30|38449.2|38429.2|38451.5|38431.5|38451.5|38431.5|38441.7|38421.7|34
1655989960000|2022-06-23 13:12:40|38451.3|38431.3|38459.1|38439.1|38464|38444|38451.3|38431.3|14
1655989970000|2022-06-23 13:12:50|38461.6|38441.6|38456.6|38436.6|38464|38444|38456.3|38436.3|23
1655989980000|2022-06-23 13:13:00|38456.5|38436.5|38484|38464|38484|38464|38454|38434|24
1655989990000|2022-06-23 13:13:10|38484.1|38464.1|38471.6|38451.6|38484.1|38464.1|38471.6|38451.6|17
1655990000000|2022-06-23 13:13:20|38474.4|38454.4|38483.8|38463.8|38483.8|38463.8|38474.1|38454.1|31
1655990010000|2022-06-23 13:13:30|38479.1|38459.1|38476.3|38456.3|38479.1|38459.1|38476.3|38456.3|13
1655990020000|2022-06-23 13:13:40|38474|38454|38471.5|38451.5|38474|38454|38469|38449|19
1655990030000|2022-06-23 13:13:50|38469|38449|38469|38449|38469.1|38449.1|38466.6|38446.6|5
1655990040000|2022-06-23 13:14:00|38466.5|38446.5|38429|38409|38466.5|38446.5|38429|38409|14
1655990050000|2022-06-23 13:14:10|38434|38414|38434.1|38414.1|38436.5|38416.5|38431.5|38411.5|16
1655990060000|2022-06-23 13:14:20|38434.2|38414.2|38454|38434|38454|38434|38434.2|38414.2|6
1655990070000|2022-06-23 13:14:30|38456.5|38436.5|38449|38429|38461.5|38441.5|38449|38429|29
1655990080000|2022-06-23 13:14:40|38444.1|38424.1|38439|38419|38444.1|38424.1|38439|38419|0
1655990090000|2022-06-23 13:14:50|38436.6|38416.6|38441.5|38421.5|38444|38424|38436.5|38416.5|4
1655990100000|2022-06-23 13:15:00|38441.3|38421.3|38421.5|38401.5|38441.5|38421.5|38421.5|38401.5|22
1655990110000|2022-06-23 13:15:10|38419|38399|38399|38379|38419|38399|38399|38379|16
1655990120000|2022-06-23 13:15:20|38404|38384|38411.5|38391.5|38411.5|38391.5|38404|38384|6
1655990130000|2022-06-23 13:15:30|38414|38394|38426.5|38406.5|38426.5|38406.5|38414|38394|9
1655990140000|2022-06-23 13:15:40|38426.6|38406.6|38434.1|38414.1|38434.1|38414.1|38426.5|38406.5|8
1655990150000|2022-06-23 13:15:50|38436.5|38416.5|38439|38419|38439|38419|38434|38414|6
1655990160000|2022-06-23 13:16:00|38436.5|38416.5|38439|38419|38439|38419|38434|38414|18
1655990170000|2022-06-23 13:16:10|38441.3|38421.3|38446.5|38426.5|38448.8|38428.8|38439|38419|9
1655990180000|2022-06-23 13:16:20|38454|38434|38469.1|38449.1|38469.1|38449.1|38454|38434|59
1655990190000|2022-06-23 13:16:30|38469.2|38449.2|38489.8|38469.8|38489.8|38469.8|38469.2|38449.2|23
1655990200000|2022-06-23 13:16:40|38494.5|38474.5|38512.2|38492.2|38522.3|38502.3|38494.4|38474.4|28
1655990210000|2022-06-23 13:16:50|38507.2|38487.2|38512.2|38492.2|38512.2|38492.2|38507|38487|9
1655990220000|2022-06-23 13:17:00|38512.3|38492.3|38521.9|38501.9|38526.9|38506.9|38512.2|38492.2|15
1655990230000|2022-06-23 13:17:10|38519.4|38499.4|38529.4|38509.4|38529.4|38509.4|38519.4|38499.4|6
1655990240000|2022-06-23 13:17:20|38531.7|38511.7|38544.2|38524.2|38544.2|38524.2|38531.7|38511.7|16
1655990250000|2022-06-23 13:17:30|38544.4|38524.4|38549.2|38529.2|38559.2|38539.2|38544.4|38524.4|23
1655990260000|2022-06-23 13:17:40|38549.4|38529.4|38534.4|38514.4|38554.4|38534.4|38534.4|38514.4|8
1655990270000|2022-06-23 13:17:50|38534.2|38514.2|38534.4|38514.4|38539.4|38519.4|38529.5|38509.5|12
1655990280000|2022-06-23 13:18:00|38534.2|38514.2|38499.4|38479.4|38534.2|38514.2|38496.9|38476.9|17
1655990290000|2022-06-23 13:18:10|38494.4|38474.4|38509.2|38489.2|38511.9|38491.9|38486.7|38466.7|29
1655990300000|2022-06-23 13:18:20|38506.7|38486.7|38501.9|38481.9|38506.9|38486.9|38501.9|38481.9|12
1655990310000|2022-06-23 13:18:30|38501.7|38481.7|38501.9|38481.9|38504.4|38484.4|38499.4|38479.4|12
1655990320000|2022-06-23 13:18:40|38501.7|38481.7|38494.2|38474.2|38501.7|38481.7|38494.2|38474.2|3
1655990330000|2022-06-23 13:18:50|38491.7|38471.7|38491.9|38471.9|38491.9|38471.9|38481.7|38461.7|12
1655990340000|2022-06-23 13:19:00|38496.9|38476.9|38496.9|38476.9|38499.2|38479.2|38496.9|38476.9|5
1655990350000|2022-06-23 13:19:10|38496.7|38476.7|38486.9|38466.9|38496.9|38476.9|38486.9|38466.9|6
1655990360000|2022-06-23 13:19:20|38486.7|38466.7|38484.2|38464.2|38486.7|38466.7|38484.1|38464.1|3
1655990370000|2022-06-23 13:19:30|38484.4|38464.4|38507|38487|38507|38487|38484.4|38464.4|23
1655990380000|2022-06-23 13:19:40|38509.5|38489.5|38494.5|38474.5|38509.5|38489.5|38489.7|38469.7|10
1655990390000|2022-06-23 13:19:50|38497|38477|38504.5|38484.5|38504.5|38484.5|38497|38477|6
1655990400000|2022-06-23 13:20:00|38507|38487|38489.4|38469.4|38509.5|38489.5|38489.4|38469.4|14
1655990410000|2022-06-23 13:20:10|38486.9|38466.9|38484.5|38464.5|38487.2|38467.2|38484.5|38464.5|9
1655990420000|2022-06-23 13:20:20|38484.8|38464.8|38509.5|38489.5|38509.5|38489.5|38484.8|38464.8|7
1655990430000|2022-06-23 13:20:30|38507.2|38487.2|38514.5|38494.5|38514.5|38494.5|38507.2|38487.2|9
1655990440000|2022-06-23 13:20:40|38514.7|38494.7|38527.2|38507.2|38527.2|38507.2|38514.7|38494.7|13
1655990450000|2022-06-23 13:20:50|38529.5|38509.5|38519.5|38499.5|38529.5|38509.5|38519.5|38499.5|4
1655990460000|2022-06-23 13:21:00|38517|38497|38517|38497|38517|38497|38509.7|38489.7|7
1655990470000|2022-06-23 13:21:10|38514.5|38494.5|38479.7|38459.7|38514.5|38494.5|38479.4|38459.4|25
1655990480000|2022-06-23 13:21:20|38484.4|38464.4|38476.7|38456.7|38484.5|38464.5|38471.9|38451.9|11
1655990490000|2022-06-23 13:21:30|38479.1|38459.1|38469.2|38449.2|38479.4|38459.4|38469.2|38449.2|8
1655990500000|2022-06-23 13:21:40|38466.9|38446.9|38469.2|38449.2|38469.2|38449.2|38464.2|38444.2|7
1655990510000|2022-06-23 13:21:50|38469.4|38449.4|38459.2|38439.2|38471.9|38451.9|38459.2|38439.2|3
1655990520000|2022-06-23 13:22:00|38456.7|38436.7|38464.2|38444.2|38469.1|38449.1|38456.7|38436.7|10
1655990530000|2022-06-23 13:22:10|38466.6|38446.6|38469.2|38449.2|38471.9|38451.9|38464.4|38444.4|14
1655990540000|2022-06-23 13:22:20|38466.9|38446.9|38474.5|38454.5|38479.5|38459.5|38466.9|38446.9|51
1655990550000|2022-06-23 13:22:30|38474.7|38454.7|38484.4|38464.4|38484.5|38464.5|38474.7|38454.7|9
1655990560000|2022-06-23 13:22:40|38482|38462|38479.8|38459.8|38484.5|38464.5|38479.7|38459.7|6
1655990570000|2022-06-23 13:22:50|38482.2|38462.2|38487|38467|38487|38467|38482.2|38462.2|1
1655990580000|2022-06-23 13:23:00|38489.5|38469.5|38479.5|38459.5|38489.7|38469.7|38477.2|38457.2|8
1655990590000|2022-06-23 13:23:10|38482.2|38462.2|38489.5|38469.5|38489.5|38469.5|38482.2|38462.2|21
1655990600000|2022-06-23 13:23:20|38492|38472|38477|38457|38494.5|38474.5|38477|38457|21
1655990610000|2022-06-23 13:23:30|38477.2|38457.2|38474.5|38454.5|38479.5|38459.5|38474.5|38454.5|2
1655990620000|2022-06-23 13:23:40|38482.2|38462.2|38497|38477|38497|38477|38482.2|38462.2|24
1655990630000|2022-06-23 13:23:50|38494.5|38474.5|38494.5|38474.5|38494.5|38474.5|38494.4|38474.4|3
1655990640000|2022-06-23 13:24:00|38492.2|38472.2|38499.8|38479.8|38507|38487|38492.2|38472.2|31
1655990650000|2022-06-23 13:24:10|38499.9|38479.9|38519.5|38499.5|38519.5|38499.5|38499.9|38479.9|26
1655990660000|2022-06-23 13:24:20|38517|38497|38509.5|38489.5|38517|38497|38509.5|38489.5|7
1655990670000|2022-06-23 13:24:30|38509.4|38489.4|38512|38492|38512|38492|38509.2|38489.2|17
1655990680000|2022-06-23 13:24:40|38511.9|38491.9|38514.5|38494.5|38514.5|38494.5|38509.5|38489.5|5
1655990690000|2022-06-23 13:24:50|38516.9|38496.9|38514.5|38494.5|38519.5|38499.5|38512.2|38492.2|7
1655990700000|2022-06-23 13:25:00|38517.2|38497.2|38484.7|38464.7|38517.2|38497.2|38484.7|38464.7|25
1655990710000|2022-06-23 13:25:10|38482.2|38462.2|38484.7|38464.7|38487.2|38467.2|38482.2|38462.2|8
1655990720000|2022-06-23 13:25:20|38484.8|38464.8|38489.5|38469.5|38489.5|38469.5|38484.5|38464.5|18
1655990730000|2022-06-23 13:25:30|38489.7|38469.7|38484.7|38464.7|38492.2|38472.2|38484.7|38464.7|9
1655990740000|2022-06-23 13:25:40|38484.8|38464.8|38472|38452|38487.2|38467.2|38472|38452|0
1655990750000|2022-06-23 13:25:50|38472.2|38452.2|38482.2|38462.2|38482.2|38462.2|38472.2|38452.2|6
1655990760000|2022-06-23 13:26:00|38482|38462|38482.3|38462.3|38484.8|38464.8|38482|38462|7
1655990770000|2022-06-23 13:26:10|38479.5|38459.5|38466.9|38446.9|38479.5|38459.5|38466.9|38446.9|13
1655990780000|2022-06-23 13:26:20|38467|38447|38477.2|38457.2|38477.2|38457.2|38467|38447|2
1655990790000|2022-06-23 13:26:30|38474.7|38454.7|38469.5|38449.5|38477.2|38457.2|38469.5|38449.5|6
1655990800000|2022-06-23 13:26:40|38464.5|38444.5|38447|38427|38464.5|38444.5|38447|38427|16
1655990810000|2022-06-23 13:26:50|38446.9|38426.9|38459.7|38439.7|38459.7|38439.7|38444.5|38424.5|19
1655990820000|2022-06-23 13:27:00|38459.8|38439.8|38452.2|38432.2|38462|38442|38452|38432|8
1655990830000|2022-06-23 13:27:10|38449.7|38429.7|38444.5|38424.5|38449.7|38429.7|38442|38422|18
1655990840000|2022-06-23 13:27:20|38449.5|38429.5|38447|38427|38449.5|38429.5|38444.5|38424.5|12
1655990850000|2022-06-23 13:27:30|38447.2|38427.2|38449.7|38429.7|38449.7|38429.7|38447.2|38427.2|7
1655990860000|2022-06-23 13:27:40|38452.3|38432.3|38474.5|38454.5|38474.5|38454.5|38452.3|38432.3|17
1655990870000|2022-06-23 13:27:50|38474.7|38454.7|38472.2|38452.2|38477.2|38457.2|38469.8|38449.8|10
1655990880000|2022-06-23 13:28:00|38472.3|38452.3|38474.5|38454.5|38484.9|38464.9|38472.3|38452.3|38
1655990890000|2022-06-23 13:28:10|38472.2|38452.2|38514.5|38494.5|38514.5|38494.5|38472.2|38452.2|18
1655990900000|2022-06-23 13:28:20|38517|38497|38524.3|38504.3|38524.3|38504.3|38502|38482|44
1655990910000|2022-06-23 13:28:30|38526.6|38506.6|38524|38504|38526.6|38506.6|38519.3|38499.3|22
1655990920000|2022-06-23 13:28:40|38526.5|38506.5|38521.6|38501.6|38526.5|38506.5|38521.6|38501.6|3
1655990930000|2022-06-23 13:28:50|38524|38504|38538.6|38518.6|38538.6|38518.6|38524|38504|26
1655990940000|2022-06-23 13:29:00|38533.8|38513.8|38539|38519|38539|38519|38533.7|38513.7|34
1655990950000|2022-06-23 13:29:10|38538.8|38518.8|38529|38509|38538.8|38518.8|38529|38509|26
1655990960000|2022-06-23 13:29:20|38521.2|38501.2|38521.3|38501.3|38521.3|38501.3|38518.7|38498.7|16
1655990970000|2022-06-23 13:29:30|38523.7|38503.7|38534|38514|38534|38514|38523.7|38503.7|15
1655990980000|2022-06-23 13:29:40|38536.5|38516.5|38536.8|38516.8|38536.8|38516.8|38534.3|38514.3|31
1655990990000|2022-06-23 13:29:50|38539.4|38519.4|38549.3|38529.3|38551.8|38531.8|38539.4|38519.4|16
1655991000000|2022-06-23 13:30:00|38549.4|38529.4|38546.6|38526.6|38553.8|38533.8|38546.6|38526.6|26
1655991010000|2022-06-23 13:30:10|38551.5|38531.5|38556.6|38536.6|38556.6|38536.6|38549|38529|5
1655991020000|2022-06-23 13:30:20|38561.6|38541.6|38556.8|38536.8|38566.6|38546.6|38554.3|38534.3|40
1655991030000|2022-06-23 13:30:30|38554.3|38534.3|38551.9|38531.9|38561.8|38541.8|38551.9|38531.9|13
1655991040000|2022-06-23 13:30:40|38554.3|38534.3|38561.9|38541.9|38564.5|38544.5|38551.9|38531.9|18
1655991050000|2022-06-23 13:30:50|38564.3|38544.3|38577.2|38557.2|38577.2|38557.2|38564.3|38544.3|30
1655991060000|2022-06-23 13:31:00|38574.8|38554.8|38609.9|38589.9|38609.9|38589.9|38572.3|38552.3|48
1655991070000|2022-06-23 13:31:10|38609.8|38589.8|38629.8|38609.8|38632.4|38612.4|38609.8|38589.8|44
1655991080000|2022-06-23 13:31:20|38627.4|38607.4|38614.5|38594.5|38629.8|38609.8|38609.5|38589.5|22
1655991090000|2022-06-23 13:31:30|38612.2|38592.2|38607.3|38587.3|38612.2|38592.2|38599.8|38579.8|42
1655991100000|2022-06-23 13:31:40|38607.4|38587.4|38599.8|38579.8|38607.4|38587.4|38594.8|38574.8|16
1655991110000|2022-06-23 13:31:50|38597.4|38577.4|38584.8|38564.8|38599.8|38579.8|38582.6|38562.6|25
1655991120000|2022-06-23 13:32:00|38584.7|38564.7|38592.3|38572.3|38594.8|38574.8|38579.9|38559.9|19
1655991130000|2022-06-23 13:32:10|38589.8|38569.8|38609.9|38589.9|38612.3|38592.3|38584.7|38564.7|21
1655991140000|2022-06-23 13:32:20|38609.8|38589.8|38592.2|38572.2|38612.3|38592.3|38587.2|38567.2|36
1655991150000|2022-06-23 13:32:30|38594.8|38574.8|38604.5|38584.5|38604.5|38584.5|38594.8|38574.8|2
1655991160000|2022-06-23 13:32:40|38599.5|38579.5|38614.8|38594.8|38614.8|38594.8|38599.5|38579.5|6
1655991170000|2022-06-23 13:32:50|38614.5|38594.5|38614.5|38594.5|38614.8|38594.8|38612|38592|17
1655991180000|2022-06-23 13:33:00|38612.2|38592.2|38614.7|38594.7|38619.7|38599.7|38609.5|38589.5|27
1655991190000|2022-06-23 13:33:10|38617|38597|38612|38592|38617|38597|38609.4|38589.4|8
1655991200000|2022-06-23 13:33:20|38612.2|38592.2|38627.2|38607.2|38627.2|38607.2|38612.2|38592.2|39
1655991210000|2022-06-23 13:33:30|38627|38607|38637|38617|38644.5|38624.5|38627|38607|24
1655991220000|2022-06-23 13:33:40|38639.5|38619.5|38634.3|38614.3|38642|38622|38634.3|38614.3|48
1655991230000|2022-06-23 13:33:50|38631.9|38611.9|38614.1|38594.1|38634.4|38614.4|38614.1|38594.1|17
1655991240000|2022-06-23 13:34:00|38611.8|38591.8|38591.5|38571.5|38611.9|38591.9|38591.5|38571.5|35
1655991250000|2022-06-23 13:34:10|38584|38564|38581.5|38561.5|38584.1|38564.1|38579|38559|35
1655991260000|2022-06-23 13:34:20|38581.6|38561.6|38569.3|38549.3|38589.1|38569.1|38567|38547|28
1655991270000|2022-06-23 13:34:30|38569.1|38549.1|38569.5|38549.5|38569.5|38549.5|38554.4|38534.4|15
1655991280000|2022-06-23 13:34:40|38572.2|38552.2|38577|38557|38577.2|38557.2|38569.7|38549.7|6
1655991290000|2022-06-23 13:34:50|38579.5|38559.5|38594.5|38574.5|38594.7|38574.7|38579.5|38559.5|20
1655991300000|2022-06-23 13:35:00|38592.2|38572.2|38589.7|38569.7|38607.3|38587.3|38589.7|38569.7|32
1655991310000|2022-06-23 13:35:10|38589.5|38569.5|38579.5|38559.5|38589.8|38569.8|38579.5|38559.5|15
1655991320000|2022-06-23 13:35:20|38579.7|38559.7|38574.7|38554.7|38582|38562|38574.5|38554.5|13
1655991330000|2022-06-23 13:35:30|38574.5|38554.5|38569.4|38549.4|38577|38557|38566.6|38546.6|25
1655991340000|2022-06-23 13:35:40|38571.9|38551.9|38584.3|38564.3|38584.3|38564.3|38571.8|38551.8|16
1655991350000|2022-06-23 13:35:50|38584.1|38564.1|38564.1|38544.1|38584.1|38564.1|38564.1|38544.1|38
1655991360000|2022-06-23 13:36:00|38564|38544|38549|38529|38564|38544|38549|38529|22
1655991370000|2022-06-23 13:36:10|38549.1|38529.1|38526.6|38506.6|38554|38534|38526.6|38506.6|12
1655991380000|2022-06-23 13:36:20|38529|38509|38526.5|38506.5|38529|38509|38524.1|38504.1|18
1655991390000|2022-06-23 13:36:30|38521.4|38501.4|38494|38474|38521.4|38501.4|38489|38469|60
1655991400000|2022-06-23 13:36:40|38494.1|38474.1|38504.1|38484.1|38509|38489|38494.1|38474.1|33
1655991410000|2022-06-23 13:36:50|38506.5|38486.5|38544|38524|38544|38524|38506.5|38486.5|17
1655991420000|2022-06-23 13:37:00|38541.6|38521.6|38529.1|38509.1|38544|38524|38529.1|38509.1|1
1655991430000|2022-06-23 13:37:10|38529.3|38509.3|38534|38514|38536.5|38516.5|38529.3|38509.3|9
1655991440000|2022-06-23 13:37:20|38531.5|38511.5|38551.6|38531.6|38551.6|38531.6|38529.3|38509.3|14
1655991450000|2022-06-23 13:37:30|38554|38534|38551.6|38531.6|38554.1|38534.1|38546.8|38526.8|3
1655991460000|2022-06-23 13:37:40|38549.3|38529.3|38566.6|38546.6|38566.6|38546.6|38544|38524|19
1655991470000|2022-06-23 13:37:50|38569|38549|38544|38524|38569.1|38549.1|38541.6|38521.6|13
1655991480000|2022-06-23 13:38:00|38539.1|38519.1|38531.6|38511.6|38539.1|38519.1|38531.4|38511.4|11
1655991490000|2022-06-23 13:38:10|38531.5|38511.5|38519|38499|38531.6|38511.6|38516.4|38496.4|7
1655991500000|2022-06-23 13:38:20|38519.1|38499.1|38516.5|38496.5|38521.5|38501.5|38516.5|38496.5|5
1655991510000|2022-06-23 13:38:30|38516.6|38496.6|38503.9|38483.9|38516.6|38496.6|38503.9|38483.9|11
1655991520000|2022-06-23 13:38:40|38496.5|38476.5|38496.6|38476.6|38503.9|38483.9|38491.6|38471.6|29
1655991530000|2022-06-23 13:38:50|38494|38474|38484.1|38464.1|38494|38474|38484|38464|10
1655991540000|2022-06-23 13:39:00|38484.3|38464.3|38497|38477|38497|38477|38484.3|38464.3|42
1655991550000|2022-06-23 13:39:10|38497.2|38477.2|38509.5|38489.5|38519.7|38499.7|38497.2|38477.2|17
1655991560000|2022-06-23 13:39:20|38507|38487|38519.7|38499.7|38519.7|38499.7|38504.5|38484.5|11
1655991570000|2022-06-23 13:39:30|38524.7|38504.7|38531.9|38511.9|38532.2|38512.2|38524.5|38504.5|5
1655991580000|2022-06-23 13:39:40|38529.5|38509.5|38534.5|38514.5|38539.5|38519.5|38529.5|38509.5|10
1655991590000|2022-06-23 13:39:50|38534.4|38514.4|38506.9|38486.9|38534.4|38514.4|38506.9|38486.9|2
1655991600000|2022-06-23 13:40:00|38509.3|38489.3|38524.3|38504.3|38524.3|38504.3|38504.3|38484.3|16
1655991610000|2022-06-23 13:40:10|38526.8|38506.8|38539.3|38519.3|38541.8|38521.8|38521.8|38501.8|7
1655991620000|2022-06-23 13:40:20|38541.8|38521.8|38551.8|38531.8|38551.8|38531.8|38539.3|38519.3|20
1655991630000|2022-06-23 13:40:30|38554.3|38534.3|38561.8|38541.8|38561.8|38541.8|38551.8|38531.8|10
1655991640000|2022-06-23 13:40:40|||||||||7
1655991650000|2022-06-23 13:40:50|38561.6|38541.6|38562.2|38542.2|38562.7|38542.7|38561.6|38541.6|4
1655991660000|2022-06-23 13:41:00|38561.9|38541.9|38561.9|38541.9|38561.9|38541.9|38561.9|38541.9|27
1655991670000|2022-06-23 13:41:10|38561.6|38541.6|38561.4|38541.4|38561.6|38541.6|38561.4|38541.4|15
1655991680000|2022-06-23 13:41:20|38561.2|38541.2|38560.7|38540.7|38561.4|38541.4|38560.5|38540.5|2
1655991690000|2022-06-23 13:41:30|38561.4|38541.4|38561.2|38541.2|38561.6|38541.6|38561.2|38541.2|8
1655991700000|2022-06-23 13:41:40|38561.4|38541.4|38560.7|38540.7|38561.5|38541.5|38560.5|38540.5|13
1655991710000|2022-06-23 13:41:50|38560.5|38540.5|38562.9|38542.9|38562.9|38542.9|38560.5|38540.5|31
1655991720000|2022-06-23 13:42:00|38563.1|38543.1|38562.5|38542.5|38563.7|38543.7|38562.3|38542.3|19
1655991730000|2022-06-23 13:42:10|38562.6|38542.6|38562.3|38542.3|38562.7|38542.7|38562.2|38542.2|16
1655991740000|2022-06-23 13:42:20|38562.5|38542.5|38562.2|38542.2|38562.5|38542.5|38562|38542|7
1655991750000|2022-06-23 13:42:30|38562|38542|38561.1|38541.1|38562|38542|38561.1|38541.1|6
1655991760000|2022-06-23 13:42:40|38561.4|38541.4|38562.2|38542.2|38562.3|38542.3|38561.4|38541.4|32
1655991770000|2022-06-23 13:42:50|38562.3|38542.3|38562.5|38542.5|38562.7|38542.7|38562.3|38542.3|7
1655991780000|2022-06-23 13:43:00|38562.3|38542.3|38562.3|38542.3|38562.3|38542.3|38561.6|38541.6|64
1655991790000|2022-06-23 13:43:10|38562.7|38542.7|38562.5|38542.5|38563.1|38543.1|38562.5|38542.5|7
1655991800000|2022-06-23 13:43:20|38562.3|38542.3|38561.9|38541.9|38562.3|38542.3|38561.9|38541.9|8
1655991810000|2022-06-23 13:43:30|38562|38542|38562.3|38542.3|38562.3|38542.3|38562|38542|45
1655991820000|2022-06-23 13:43:40|38562.2|38542.2|38562.9|38542.9|38562.9|38542.9|38562|38542|27
1655991830000|2022-06-23 13:43:50|38562.7|38542.7|38562.3|38542.3|38562.7|38542.7|38562.3|38542.3|3
1655991840000|2022-06-23 13:44:00|38562.2|38542.2|38562|38542|38562.2|38542.2|38561.9|38541.9|3
1655991850000|2022-06-23 13:44:10|38561.9|38541.9|38561.9|38541.9|38562|38542|38561.9|38541.9|7
1655991860000|2022-06-23 13:44:20|||||||||2
1655991870000|2022-06-23 13:44:30|38561.6|38541.6|38561.4|38541.4|38561.6|38541.6|38560.7|38540.7|33
1655991880000|2022-06-23 13:44:40|38561.2|38541.2|38560.3|38540.3|38561.4|38541.4|38560.3|38540.3|9
1655991890000|2022-06-23 13:44:50|38560.1|38540.1|38560.1|38540.1|38560.1|38540.1|38560.1|38540.1|3
1655991900000|2022-06-23 13:45:00|38541.2|38521.2|38549|38529|38549|38529|38541.2|38521.2|19
1655992070000|2022-06-23 13:47:50|38548.9|38528.9|38548.9|38528.9|38548.9|38528.9|38548.9|38528.9|542
1655992080000|2022-06-23 13:48:00|38546.3|38526.3|38546.1|38526.1|38546.3|38526.3|38545.5|38525.5|9
1655992090000|2022-06-23 13:48:10|38546.3|38526.3|38546.3|38526.3|38546.3|38526.3|38545.2|38525.2|9
1655992100000|2022-06-23 13:48:20|38546.1|38526.1|38545.2|38525.2|38546.1|38526.1|38545.2|38525.2|12
1655992110000|2022-06-23 13:48:30|38542.8|38522.8|38476.9|38456.9|38542.8|38522.8|38469.3|38449.3|9
1655992120000|2022-06-23 13:48:40|38479.3|38459.3|38469.4|38449.4|38481.9|38461.9|38469.4|38449.4|4
1655992130000|2022-06-23 13:48:50|38466.8|38446.8|38464.3|38444.3|38466.8|38446.8|38459.3|38439.3|14
1655992140000|2022-06-23 13:49:00|38469.3|38449.3|38484.1|38464.1|38484.7|38464.7|38469.3|38449.3|13
1655992150000|2022-06-23 13:49:10|38484.3|38464.3|38479.3|38459.3|38484.3|38464.3|38479.3|38459.3|14
1655992160000|2022-06-23 13:49:20|38479.4|38459.4|38472.2|38452.2|38479.5|38459.5|38471.9|38451.9|1
1655992170000|2022-06-23 13:49:30|38474.5|38454.5|38504.1|38484.1|38504.3|38484.3|38474.5|38454.5|19
1655992180000|2022-06-23 13:49:40|38504.3|38484.3|38504|38484|38509.4|38489.4|38501.6|38481.6|10
1655992190000|2022-06-23 13:49:50|38501.6|38481.6|38479.6|38459.6|38504.1|38484.1|38479.6|38459.6|57
1655992200000|2022-06-23 13:50:00|38479.4|38459.4|38469.6|38449.6|38479.4|38459.4|38469.3|38449.3|14
1655992210000|2022-06-23 13:50:10|38467.1|38447.1|38461.8|38441.8|38467.1|38447.1|38461.8|38441.8|8
1655992220000|2022-06-23 13:50:20|38461.6|38441.6|38446.9|38426.9|38461.8|38441.8|38446.9|38426.9|12
1655992230000|2022-06-23 13:50:30|38449.4|38429.4|38449.6|38429.6|38454.4|38434.4|38449.4|38429.4|14
1655992240000|2022-06-23 13:50:40|38449.7|38429.7|38451.6|38431.6|38451.9|38431.9|38449.6|38429.6|7
1655992250000|2022-06-23 13:50:50|38449.3|38429.3|38416.9|38396.9|38449.3|38429.3|38414.6|38394.6|31
1655992260000|2022-06-23 13:51:00|38414.6|38394.6|38414.6|38394.6|38416.9|38396.9|38412.1|38392.1|4
1655992350000|2022-06-23 13:52:30|38419.3|38399.3|38419.3|38399.3|38419.3|38399.3|38419.3|38399.3|0
1655992360000|2022-06-23 13:52:40|38433.5|38413.5|38433.5|38413.5|38433.5|38413.5|38433.5|38413.5|0
1655992380000|2022-06-23 13:53:00|38445.3|38425.3|38445.3|38425.3|38445.3|38425.3|38445.3|38425.3|0
1655992390000|2022-06-23 13:53:10|38442.9|38422.9|38442.9|38422.9|38442.9|38422.9|38442.9|38422.9|0
1655992400000|2022-06-23 13:53:20|38445.3|38425.3|38446.1|38426.1|38446.1|38426.1|38445.3|38425.3|257
1655992410000|2022-06-23 13:53:30|38446.4|38426.4|38447.2|38427.2|38447.3|38427.3|38446.1|38426.1|21
1655992420000|2022-06-23 13:53:40|38447.1|38427.1|38446.8|38426.8|38447.1|38427.1|38446.8|38426.8|4
1655992440000|2022-06-23 13:54:00|38446.5|38426.5|38446.1|38426.1|38446.5|38426.5|38446|38426|48
1655992450000|2022-06-23 13:54:10|38446|38426|38446.5|38426.5|38446.5|38426.5|38446|38426|2
1655992460000|2022-06-23 13:54:20|38446.1|38426.1|38445.6|38425.6|38446.4|38426.4|38445.6|38425.6|47
1655992470000|2022-06-23 13:54:30|38445.4|38425.4|38443.9|38423.9|38445.4|38425.4|38443.6|38423.6|56
1655992480000|2022-06-23 13:54:40|38443.8|38423.8|38444.6|38424.6|38444.6|38424.6|38443.6|38423.6|17
1655992490000|2022-06-23 13:54:50|38444.3|38424.3|38444.6|38424.6|38444.6|38424.6|38443.6|38423.6|26
1655992500000|2022-06-23 13:55:00|38444.5|38424.5|38444.7|38424.7|38444.7|38424.7|38444.3|38424.3|13
1655992510000|2022-06-23 13:55:10|38445|38425|38445|38425|38445.3|38425.3|38444.9|38424.9|7
1655992520000|2022-06-23 13:55:20|38444.9|38424.9|38429.3|38409.3|38445|38425|38411.5|38391.5|14
1655992530000|2022-06-23 13:55:30|38429.6|38409.6|38430|38410|38430.1|38410.1|38429.3|38409.3|8
1655992540000|2022-06-23 13:55:40|38429.8|38409.8|38430.4|38410.4|38430.5|38410.5|38429.8|38409.8|7
1655992550000|2022-06-23 13:55:50|38430.5|38410.5|38430.4|38410.4|38430.6|38410.6|38429.7|38409.7|8
1655992560000|2022-06-23 13:56:00|38430.2|38410.2|38430.1|38410.1|38430.2|38410.2|38429.7|38409.7|16
1655992570000|2022-06-23 13:56:10|38429.8|38409.8|38429.3|38409.3|38429.8|38409.8|38429.3|38409.3|3
1655992580000|2022-06-23 13:56:20|38429.1|38409.1|38428.2|38408.2|38429.3|38409.3|38428.2|38408.2|7
1655992590000|2022-06-23 13:56:30|38428.3|38408.3|38439|38419|38439|38419|38419.4|38399.4|8
1655992600000|2022-06-23 13:56:40|38439.1|38419.1|38453.9|38433.9|38454.1|38434.1|38439.1|38419.1|4
1655992610000|2022-06-23 13:56:50|38449.1|38429.1|38439|38419|38449.3|38429.3|38439|38419|3
1655992620000|2022-06-23 13:57:00|38441.5|38421.5|38444|38424|38446.4|38426.4|38436.5|38416.5|8
1655992630000|2022-06-23 13:57:10|38439.1|38419.1|38439.1|38419.1|38444|38424|38439|38419|9
1655992640000|2022-06-23 13:57:20|38436.8|38416.8|38436.7|38416.7|38439.2|38419.2|38434|38414|6
1655992650000|2022-06-23 13:57:30|38438.9|38418.9|38436.5|38416.5|38438.9|38418.9|38434|38414|9
1655992660000|2022-06-23 13:57:40|38436.7|38416.7|38441.9|38421.9|38441.9|38421.9|38431.8|38411.8|37
1655992670000|2022-06-23 13:57:50|38444.3|38424.3|38434.3|38414.3|38451.7|38431.7|38431.7|38411.7|6
1655992680000|2022-06-23 13:58:00|38431.8|38411.8|38429.3|38409.3|38436.8|38416.8|38426.9|38406.9|10
1655992690000|2022-06-23 13:58:10|38431.8|38411.8|38416.7|38396.7|38431.8|38411.8|38416.7|38396.7|16
1655992700000|2022-06-23 13:58:20|38414.2|38394.2|38411.7|38391.7|38414.3|38394.3|38409.2|38389.2|22
1655992710000|2022-06-23 13:58:30|38414|38394|38417.5|38397.5|38417.5|38397.5|38414|38394|18
1655992730000|2022-06-23 13:58:50|38417.6|38397.6|38417.7|38397.7|38417.7|38397.7|38417.6|38397.6|7
1655992800000|2022-06-23 14:00:00|38464.8|38444.8|38470.9|38450.9|38470.9|38450.9|38464.8|38444.8|56
1655992810000|2022-06-23 14:00:10|38471|38451|38470.7|38450.7|38471|38451|38470.7|38450.7|50
1655992820000|2022-06-23 14:00:20|38470.6|38450.6|38469.2|38449.2|38470.6|38450.6|38469.1|38449.1|12
1655992830000|2022-06-23 14:00:30|38469.1|38449.1|38469.5|38449.5|38469.5|38449.5|38469.1|38449.1|13
1655992840000|2022-06-23 14:00:40|38469.6|38449.6|38469.8|38449.8|38469.8|38449.8|38469.6|38449.6|2
1655992850000|2022-06-23 14:00:50|38470.1|38450.1|38470.3|38450.3|38470.3|38450.3|38470.1|38450.1|8
1655992910000|2022-06-23 14:01:50|38470.5|38450.5|38472.4|38452.4|38472.4|38452.4|38470.5|38450.5|296
1655992920000|2022-06-23 14:02:00|38472.2|38452.2|38472.4|38452.4|38472.5|38452.5|38472.1|38452.1|36
1655992930000|2022-06-23 14:02:10|38472.1|38452.1|38472.6|38452.6|38472.8|38452.8|38472.1|38452.1|19
1655992940000|2022-06-23 14:02:20|38472.8|38452.8|38472.9|38452.9|38473.2|38453.2|38472.5|38452.5|30
1655992950000|2022-06-23 14:02:30|38473|38453|38472.4|38452.4|38473.2|38453.2|38472.4|38452.4|22
1655992960000|2022-06-23 14:02:40|38472.5|38452.5|38472.6|38452.6|38472.6|38452.6|38472.4|38452.4|11
1655992970000|2022-06-23 14:02:50|38472.8|38452.8|38472.9|38452.9|38472.9|38452.9|38472.5|38452.5|9
1655992980000|2022-06-23 14:03:00|38473|38453|38473|38453|38473.7|38453.7|38473|38453|14
1655992990000|2022-06-23 14:03:10|38472.9|38452.9|38473.3|38453.3|38473.5|38453.5|38472.6|38452.6|8
1655993000000|2022-06-23 14:03:20|38473.2|38453.2|38473.2|38453.2|38473.2|38453.2|38472.6|38452.6|10
1655993010000|2022-06-23 14:03:30|38473.3|38453.3|38473.2|38453.2|38473.5|38453.5|38472.9|38452.9|7
1655993020000|2022-06-23 14:03:40|38477.9|38457.9|38555.4|38535.4|38560.7|38540.7|38477.9|38457.9|13
1655993030000|2022-06-23 14:03:50|38555.1|38535.1|38558.2|38538.2|38558.2|38538.2|38548|38528|23
1655993040000|2022-06-23 14:04:00|38563|38543|38553|38533|38565.4|38545.4|38550.8|38530.8|22
1655993050000|2022-06-23 14:04:10|38555.5|38535.5|38560.7|38540.7|38563.3|38543.3|38553|38533|13
1655993060000|2022-06-23 14:04:20|38558.3|38538.3|38575.7|38555.7|38578|38558|38553|38533|25
1655993070000|2022-06-23 14:04:30|38578|38558|38593.3|38573.3|38595.8|38575.8|38575.7|38555.7|30
1655993080000|2022-06-23 14:04:40|38593.4|38573.4|38585.5|38565.5|38593.4|38573.4|38585.5|38565.5|7
1655993090000|2022-06-23 14:04:50|38585.7|38565.7|38573|38553|38585.7|38565.7|38573|38553|8
1655993100000|2022-06-23 14:05:00|38570.7|38550.7|38570.8|38550.8|38573.3|38553.3|38565.7|38545.7|13
1655993110000|2022-06-23 14:05:10|38570.9|38550.9|38565.9|38545.9|38570.9|38550.9|38563.3|38543.3|11
1655993120000|2022-06-23 14:05:20|38566.1|38546.1|38570.9|38550.9|38570.9|38550.9|38565.9|38545.9|49
1655993130000|2022-06-23 14:05:30|38570.7|38550.7|38565.9|38545.9|38570.7|38550.7|38563.4|38543.4|33
1655993140000|2022-06-23 14:05:40|38566.1|38546.1|38578.7|38558.7|38583.4|38563.4|38566.1|38546.1|26
1655993150000|2022-06-23 14:05:50|38578.6|38558.6|38573.6|38553.6|38578.7|38558.7|38573.6|38553.6|13
1655993160000|2022-06-23 14:06:00|38576.1|38556.1|38576.1|38556.1|38581.2|38561.2|38576.1|38556.1|13
1655993170000|2022-06-23 14:06:10|38575.9|38555.9|38558.4|38538.4|38576.1|38556.1|38558.4|38538.4|14
1655993180000|2022-06-23 14:06:20|38558.3|38538.3|38545.8|38525.8|38558.3|38538.3|38545.8|38525.8|23
1655993190000|2022-06-23 14:06:30|38545.9|38525.9|38518.2|38498.2|38546.1|38526.1|38518.2|38498.2|77
1655993200000|2022-06-23 14:06:40|38515.7|38495.7|38495.4|38475.4|38515.7|38495.7|38495.4|38475.4|12
1655993210000|2022-06-23 14:06:50|38495.5|38475.5|38500.4|38480.4|38500.5|38480.5|38490.7|38470.7|19
1655993220000|2022-06-23 14:07:00|38500.5|38480.5|38505.7|38485.7|38510.7|38490.7|38500.5|38480.5|6
1655993230000|2022-06-23 14:07:10|38505.8|38485.8|38498.3|38478.3|38508.3|38488.3|38498.3|38478.3|10
1655993240000|2022-06-23 14:07:20|38495.8|38475.8|38500.7|38480.7|38505.7|38485.7|38495.7|38475.7|6
1655993250000|2022-06-23 14:07:30|38500.8|38480.8|38485.7|38465.7|38500.9|38480.9|38485.7|38465.7|9
1655993260000|2022-06-23 14:07:40|38480.7|38460.7|38475.5|38455.5|38480.8|38460.8|38475.5|38455.5|10
1655993270000|2022-06-23 14:07:50|38475.7|38455.7|38480.7|38460.7|38480.8|38460.8|38473.2|38453.2|5
1655993280000|2022-06-23 14:08:00|38478.3|38458.3|38445.8|38425.8|38478.3|38458.3|38445.7|38425.7|22
1655993290000|2022-06-23 14:08:10|38445.7|38425.7|38443.3|38423.3|38450.7|38430.7|38440.7|38420.7|10
1655993300000|2022-06-23 14:08:20|38445.7|38425.7|38448.2|38428.2|38448.2|38428.2|38440.7|38420.7|10
1655993310000|2022-06-23 14:08:30|38448.3|38428.3|38445.7|38425.7|38448.3|38428.3|38445.7|38425.7|4
1655993320000|2022-06-23 14:08:40|38443.2|38423.2|38435.7|38415.7|38443.2|38423.2|38433.3|38413.3|12
1655993330000|2022-06-23 14:08:50|38435.8|38415.8|38415.4|38395.4|38440.8|38420.8|38415.4|38395.4|61
1655993340000|2022-06-23 14:09:00|38415.5|38395.5|38425.7|38405.7|38428|38408|38415.5|38395.5|23
1655993350000|2022-06-23 14:09:10|38423.2|38403.2|38430.5|38410.5|38430.5|38410.5|38420.7|38400.7|1
1655993360000|2022-06-23 14:09:20|38430.7|38410.7|38433|38413|38438|38418|38430.5|38410.5|12
1655993370000|2022-06-23 14:09:30|38430.7|38410.7|38425.5|38405.5|38430.7|38410.7|38425.5|38405.5|5
1655993380000|2022-06-23 14:09:40|38427.9|38407.9|38420.5|38400.5|38430.5|38410.5|38420.5|38400.5|4
1655993390000|2022-06-23 14:09:50|38420.4|38400.4|38425.7|38405.7|38428.2|38408.2|38420.4|38400.4|12
1655993400000|2022-06-23 14:10:00|38428|38408|38430.5|38410.5|38435.8|38415.8|38428|38408|7
1655993410000|2022-06-23 14:10:10|38432.9|38412.9|38415.7|38395.7|38432.9|38412.9|38413|38393|15
1655993420000|2022-06-23 14:10:20|38423.2|38403.2|38425.4|38405.4|38425.4|38405.4|38423|38403|16
1655993430000|2022-06-23 14:10:30|38423|38403|38415.7|38395.7|38423|38403|38412.8|38392.8|20
1655993440000|2022-06-23 14:10:40|38418|38398|38430.7|38410.7|38430.7|38410.7|38418|38398|5
1655993450000|2022-06-23 14:10:50|38433|38413|38445.1|38425.1|38445.4|38425.4|38433|38413|10
1655993460000|2022-06-23 14:11:00|38445.5|38425.5|38445.4|38425.4|38445.5|38425.5|38445.4|38425.4|3
1655993470000|2022-06-23 14:11:10|38445.7|38425.7|38445.5|38425.5|38445.7|38425.7|38445.5|38425.5|0
1655993550000|2022-06-23 14:12:30|38374.5|38354.5|38364.8|38344.8|38374.5|38354.5|38362.3|38342.3|301
1655993560000|2022-06-23 14:12:40|38362.3|38342.3|38367.5|38347.5|38370.1|38350.1|38362.3|38342.3|15
1655993570000|2022-06-23 14:12:50|38370.1|38350.1|38389.8|38369.8|38389.8|38369.8|38367.5|38347.5|11
1655993580000|2022-06-23 14:13:00|38389.7|38369.7|38372.2|38352.2|38389.8|38369.8|38372.2|38352.2|26
1655993590000|2022-06-23 14:13:10|38372.5|38352.5|38389.8|38369.8|38392.5|38372.5|38372.5|38352.5|18
1655993600000|2022-06-23 14:13:20|38390|38370|38410.1|38390.1|38410.1|38390.1|38390|38370|29
1655993610000|2022-06-23 14:13:30|38410|38390|38395.1|38375.1|38410.3|38390.3|38395|38375|25
1655993620000|2022-06-23 14:13:40|38397.6|38377.6|38397.8|38377.8|38400.1|38380.1|38395.3|38375.3|3
1655993630000|2022-06-23 14:13:50|38400.1|38380.1|38415.1|38395.1|38415.1|38395.1|38395.1|38375.1|18
1655993640000|2022-06-23 14:14:00|38420.1|38400.1|38425.4|38405.4|38432.8|38412.8|38420.1|38400.1|8
1655993650000|2022-06-23 14:14:10|38425.1|38405.1|38427.8|38407.8|38427.8|38407.8|38420.4|38400.4|3
1655993660000|2022-06-23 14:14:20|38427.6|38407.6|38440.1|38420.1|38442.6|38422.6|38425.3|38405.3|19
1655993670000|2022-06-23 14:14:30|38437.8|38417.8|38422.5|38402.5|38437.8|38417.8|38420.1|38400.1|4
1655993680000|2022-06-23 14:14:40|38420.1|38400.1|38387.8|38367.8|38420.1|38400.1|38387.6|38367.6|20
1655993690000|2022-06-23 14:14:50|38387.9|38367.9|38395.1|38375.1|38395.1|38375.1|38387.8|38367.8|4
1655993700000|2022-06-23 14:15:00|38397.5|38377.5|38372.9|38352.9|38397.5|38377.5|38370.1|38350.1|16
1655993710000|2022-06-23 14:15:10|38373|38353|38377.9|38357.9|38385.4|38365.4|38373|38353|3
1655993720000|2022-06-23 14:15:20|38377.8|38357.8|38372.8|38352.8|38377.8|38357.8|38370.1|38350.1|12
1655993730000|2022-06-23 14:15:30|38370.4|38350.4|38385.1|38365.1|38387.8|38367.8|38370.4|38350.4|8
1655993740000|2022-06-23 14:15:40|38382.8|38362.8|38382.8|38362.8|38385.3|38365.3|38375.3|38355.3|18
1655993750000|2022-06-23 14:15:50|38382.6|38362.6|38375.1|38355.1|38382.6|38362.6|38370.4|38350.4|2
1655993760000|2022-06-23 14:16:00|38372.8|38352.8|38362.8|38342.8|38375.1|38355.1|38362.5|38342.5|24
1655993770000|2022-06-23 14:16:10|38362.6|38342.6|38368|38348|38368|38348|38360.4|38340.4|8
1655993780000|2022-06-23 14:16:20|38367.9|38347.9|38387.9|38367.9|38387.9|38367.9|38367.9|38347.9|19
1655993790000|2022-06-23 14:16:30|38395.5|38375.5|38405.4|38385.4|38405.5|38385.5|38395.5|38375.5|11
1655993800000|2022-06-23 14:16:40|38405.5|38385.5|38422.8|38402.8|38422.8|38402.8|38405.5|38385.5|17
1655993810000|2022-06-23 14:16:50|38427.6|38407.6|38427.6|38407.6|38430.3|38410.3|38427.6|38407.6|20
1655993820000|2022-06-23 14:17:00|38427.5|38407.5|38430.1|38410.1|38430.1|38410.1|38422.6|38402.6|11
1655993830000|2022-06-23 14:17:10|38430.3|38410.3|38427.6|38407.6|38430.4|38410.4|38422.6|38402.6|17
1655993840000|2022-06-23 14:17:20|38427.8|38407.8|38427.8|38407.8|38430.4|38410.4|38427.6|38407.6|3
1655993850000|2022-06-23 14:17:30|38427.9|38407.9|38427.6|38407.6|38430.4|38410.4|38427.6|38407.6|6
1655993860000|2022-06-23 14:17:40|38425.3|38405.3|38430.1|38410.1|38430.4|38410.4|38425.3|38405.3|9
1655993870000|2022-06-23 14:17:50|38430.3|38410.3|38430|38410|38432.4|38412.4|38425.3|38405.3|20
1655993880000|2022-06-23 14:18:00|38427.6|38407.6|38425.3|38405.3|38427.6|38407.6|38422.6|38402.6|10
1655993890000|2022-06-23 14:18:10|38427.6|38407.6|38452.6|38432.6|38452.6|38432.6|38427.6|38407.6|20
1655993900000|2022-06-23 14:18:20|38450.3|38430.3|38450.3|38430.3|38450.4|38430.4|38445.5|38425.5|10
1655993910000|2022-06-23 14:18:30|38450.4|38430.4|38440.4|38420.4|38452.8|38432.8|38440.4|38420.4|6
1655993920000|2022-06-23 14:18:40|38440.3|38420.3|38442.9|38422.9|38445.3|38425.3|38437.8|38417.8|7
1655993930000|2022-06-23 14:18:50|38440.5|38420.5|38438|38418|38440.5|38420.5|38437.8|38417.8|8
1655993940000|2022-06-23 14:19:00|38440.4|38420.4|38423.2|38403.2|38440.4|38420.4|38423.2|38403.2|6
1655993950000|2022-06-23 14:19:10|38423|38403|38427.9|38407.9|38430.5|38410.5|38423|38403|15
1655993960000|2022-06-23 14:19:20|38430.3|38410.3|38427.9|38407.9|38430.3|38410.3|38427.9|38407.9|15
1655993970000|2022-06-23 14:19:30|38420.5|38400.5|38415.4|38395.4|38420.5|38400.5|38415.4|38395.4|0
1655993980000|2022-06-23 14:19:40|38413|38393|38398|38378|38417.8|38397.8|38398|38378|7
1655993990000|2022-06-23 14:19:50|38397.9|38377.9|38385.3|38365.3|38397.9|38377.9|38378|38358|5
1655994000000|2022-06-23 14:20:00|38385.5|38365.5|38400.7|38380.7|38400.7|38380.7|38385.5|38365.5|19
1655994010000|2022-06-23 14:20:10|38400.5|38380.5|38395.7|38375.7|38400.7|38380.7|38395.4|38375.4|12
1655994020000|2022-06-23 14:20:20|38398|38378|38385.5|38365.5|38398|38378|38380.7|38360.7|14
1655994030000|2022-06-23 14:20:30|38385.7|38365.7|38390.7|38370.7|38390.7|38370.7|38383.3|38363.3|3
1655994040000|2022-06-23 14:20:40|38390.5|38370.5|38395.7|38375.7|38400.7|38380.7|38388|38368|10
1655994050000|2022-06-23 14:20:50|38398|38378|38415.5|38395.5|38423|38403|38395.7|38375.7|14
1655994060000|2022-06-23 14:21:00|38415.4|38395.4|38408|38388|38415.7|38395.7|38393.2|38373.2|42
1655994070000|2022-06-23 14:21:10|38408.2|38388.2|38415.4|38395.4|38418|38398|38408.2|38388.2|4
1655994080000|2022-06-23 14:21:20|38415.5|38395.5|38430.7|38410.7|38430.7|38410.7|38415.4|38395.4|16
1655994090000|2022-06-23 14:21:30|38435.4|38415.4|38415.4|38395.4|38435.4|38415.4|38415.4|38395.4|9
1655994100000|2022-06-23 14:21:40|38413|38393|38422.9|38402.9|38422.9|38402.9|38413|38393|5
1655994110000|2022-06-23 14:21:50|38418.2|38398.2|38440.4|38420.4|38440.4|38420.4|38418.2|38398.2|45
1655994120000|2022-06-23 14:22:00|38445.1|38425.1|38448|38428|38453|38433|38445.1|38425.1|9
1655994130000|2022-06-23 14:22:10|38450.4|38430.4|38445.5|38425.5|38450.5|38430.5|38445.5|38425.5|8
1655994140000|2022-06-23 14:22:20|38445.4|38425.4|38425.5|38405.5|38447.9|38427.9|38425.5|38405.5|6
1655994150000|2022-06-23 14:22:30|38425.7|38405.7|38415.5|38395.5|38425.7|38405.7|38415.5|38395.5|4
1655994160000|2022-06-23 14:22:40|38415.7|38395.7|38427.9|38407.9|38427.9|38407.9|38413|38393|5
1655994170000|2022-06-23 14:22:50|38428|38408|38420.3|38400.3|38428|38408|38420.1|38400.1|13
1655994180000|2022-06-23 14:23:00|38420.4|38400.4|38405.5|38385.5|38420.4|38400.4|38400.5|38380.5|3
1655994190000|2022-06-23 14:23:10|38405.4|38385.4|38408.4|38388.4|38408.4|38388.4|38400.7|38380.7|19
1655994200000|2022-06-23 14:23:20|38408.3|38388.3|38410.9|38390.9|38415.7|38395.7|38405.8|38385.8|13
1655994210000|2022-06-23 14:23:30|38410.8|38390.8|38413.3|38393.3|38413.3|38393.3|38410.7|38390.7|2
1655994220000|2022-06-23 14:23:40|38415.7|38395.7|38445.9|38425.9|38448.3|38428.3|38415.7|38395.7|6
1655994230000|2022-06-23 14:23:50|38448.2|38428.2|38433.3|38413.3|38448.3|38428.3|38433.3|38413.3|15
1655994240000|2022-06-23 14:24:00|38435.7|38415.7|38425.7|38405.7|38435.8|38415.8|38420.7|38400.7|12
1655994250000|2022-06-23 14:24:10|38423.2|38403.2|38425.7|38405.7|38428.3|38408.3|38423.2|38403.2|2
1655994260000|2022-06-23 14:24:20|38425.4|38405.4|38413.3|38393.3|38425.4|38405.4|38413.3|38393.3|4
1655994270000|2022-06-23 14:24:30|38418.3|38398.3|38413.3|38393.3|38423.4|38403.4|38410.7|38390.7|9
1655994280000|2022-06-23 14:24:40|38413.4|38393.4|38420.7|38400.7|38420.7|38400.7|38413.3|38393.3|3
1655994290000|2022-06-23 14:24:50|38423|38403|38420.8|38400.8|38423|38403|38413.2|38393.2|18
1655994300000|2022-06-23 14:25:00|38423.2|38403.2|38405.7|38385.7|38423.2|38403.2|38405.7|38385.7|6
1655994310000|2022-06-23 14:25:10|38403.3|38383.3|38410.7|38390.7|38410.8|38390.8|38398.3|38378.3|13
1655994320000|2022-06-23 14:25:20|38410.4|38390.4|38410.8|38390.8|38413.2|38393.2|38405.7|38385.7|3
1655994330000|2022-06-23 14:25:30|38413.2|38393.2|38430.8|38410.8|38433.3|38413.3|38410.8|38390.8|9
1655994340000|2022-06-23 14:25:40|38430.9|38410.9|38428.3|38408.3|38433.3|38413.3|38428.3|38408.3|3
1655994350000|2022-06-23 14:25:50|38425.9|38405.9|38413.3|38393.3|38425.9|38405.9|38413.2|38393.2|5
1655994360000|2022-06-23 14:26:00|38413.2|38393.2|38420.7|38400.7|38423.3|38403.3|38403.2|38383.2|28
1655994370000|2022-06-23 14:26:10|38420.8|38400.8|38425.7|38405.7|38425.8|38405.8|38420.8|38400.8|1
1655994380000|2022-06-23 14:26:20|38425.8|38405.8|38428.4|38408.4|38430.8|38410.8|38425.7|38405.7|14
1655994390000|2022-06-23 14:26:30|38430.9|38410.9|38435.9|38415.9|38440.7|38420.7|38423.3|38403.3|27
1655994400000|2022-06-23 14:26:40|38433.3|38413.3|38425.8|38405.8|38433.3|38413.3|38425.8|38405.8|7
1655994410000|2022-06-23 14:26:50|38425.5|38405.5|38408.4|38388.4|38425.5|38405.5|38403.2|38383.2|13
1655994420000|2022-06-23 14:27:00|38408.6|38388.6|38415.8|38395.8|38420.7|38400.7|38408.4|38388.4|14
1655994430000|2022-06-23 14:27:10|38415.9|38395.9|38405.8|38385.8|38415.9|38395.9|38400.9|38380.9|11
1655994440000|2022-06-23 14:27:20|38405.7|38385.7|38405.5|38385.5|38408.2|38388.2|38400.8|38380.8|23
1655994450000|2022-06-23 14:27:30|38405.7|38385.7|38403|38383|38405.7|38385.7|38403|38383|5
1655994460000|2022-06-23 14:27:40|38400.7|38380.7|38388.2|38368.2|38400.7|38380.7|38385.8|38365.8|10
1655994470000|2022-06-23 14:27:50|38385.8|38365.8|38385.7|38365.7|38388.2|38368.2|38385.7|38365.7|7
1655994480000|2022-06-23 14:28:00|38385.8|38365.8|38380.9|38360.9|38390.8|38370.8|38380.9|38360.9|8
1655994490000|2022-06-23 14:28:10|38383.3|38363.3|38383.3|38363.3|38390.7|38370.7|38380.9|38360.9|6
1655994500000|2022-06-23 14:28:20|38385.7|38365.7|38388.3|38368.3|38390.7|38370.7|38378|38358|13
1655994510000|2022-06-23 14:28:30|38390.7|38370.7|38380.7|38360.7|38393.4|38373.4|38380.7|38360.7|8
1655994520000|2022-06-23 14:28:40|38380.8|38360.8|38375.9|38355.9|38385.7|38365.7|38373.3|38353.3|13
1655994530000|2022-06-23 14:28:50|38378.4|38358.4|38383.3|38363.3|38383.4|38363.4|38378.3|38358.3|7
1655994540000|2022-06-23 14:29:00|38380.9|38360.9|38380.8|38360.8|38388|38368|38380.8|38360.8|12
1655994550000|2022-06-23 14:29:10|38380.9|38360.9|38380.8|38360.8|38383.3|38363.3|38375.9|38355.9|10
1655994560000|2022-06-23 14:29:20|38378.4|38358.4|38375.8|38355.8|38378.4|38358.4|38370.7|38350.7|1
1655994570000|2022-06-23 14:29:30|38373.4|38353.4|38370.8|38350.8|38380.7|38360.7|38370.8|38350.8|6
1655994580000|2022-06-23 14:29:40|38373.3|38353.3|38373.3|38353.3|38378.3|38358.3|38370.8|38350.8|10
1655994590000|2022-06-23 14:29:50|38370.8|38350.8|38380.8|38360.8|38383|38363|38368.3|38348.3|8
1655994600000|2022-06-23 14:30:00|38380.9|38360.9|38385.8|38365.8|38395.8|38375.8|38380.9|38360.9|13
1655994610000|2022-06-23 14:30:10|38381.1|38361.1|38383.3|38363.3|38385.8|38365.8|38380.8|38360.8|1
1655994620000|2022-06-23 14:30:20|38383.4|38363.4|38373.3|38353.3|38385.8|38365.8|38373.3|38353.3|7
1655994630000|2022-06-23 14:30:30|38370.9|38350.9|38368.6|38348.6|38375.7|38355.7|38365.8|38345.8|6
1655994640000|2022-06-23 14:30:40|38370.9|38350.9|38375.8|38355.8|38375.8|38355.8|38368.4|38348.4|3
1655994650000|2022-06-23 14:30:50|38373.4|38353.4|38370.8|38350.8|38375.8|38355.8|38370.7|38350.7|2
1655994670000|2022-06-23 14:31:10|38375.5|38355.5|38375.5|38355.5|38375.5|38355.5|38375.5|38355.5|0
1655994700000|2022-06-23 14:31:40|38370.8|38350.8|38370.8|38350.8|38370.8|38350.8|38370.8|38350.8|0
1655994720000|2022-06-23 14:32:00|||||||||163
1655994730000|2022-06-23 14:32:10|38376.1|38356.1|38381.6|38361.6|38381.8|38361.8|38376.1|38356.1|8
1655994740000|2022-06-23 14:32:20|38384.1|38364.1|38361.5|38341.5|38384.3|38364.3|38361.2|38341.2|5
1655994750000|2022-06-23 14:32:30|38361.2|38341.2|38358.9|38338.9|38366.2|38346.2|38358.9|38338.9|8
1655994760000|2022-06-23 14:32:40|38361.5|38341.5|38361.2|38341.2|38363.9|38343.9|38358.9|38338.9|11
1655994770000|2022-06-23 14:32:50|38358.9|38338.9|38331.2|38311.2|38358.9|38338.9|38331.2|38311.2|18
1655994780000|2022-06-23 14:33:00|38326.5|38306.5|38296.2|38276.2|38326.5|38306.5|38291.1|38271.1|109
1655994790000|2022-06-23 14:33:10|38298.6|38278.6|38311|38291|38313.6|38293.6|38298.6|38278.6|21
1655994800000|2022-06-23 14:33:20|38313.6|38293.6|38331|38311|38331.1|38311.1|38311.1|38291.1|20
1655994810000|2022-06-23 14:33:30|38328.5|38308.5|38315.7|38295.7|38331|38311|38315.7|38295.7|13
1655994820000|2022-06-23 14:33:40|38315.5|38295.5|38308.2|38288.2|38315.5|38295.5|38305.7|38285.7|14
1655994830000|2022-06-23 14:33:50|38305.7|38285.7|38303.3|38283.3|38305.8|38285.8|38300.5|38280.5|7
1655994840000|2022-06-23 14:34:00|38308.2|38288.2|38303.3|38283.3|38308.3|38288.3|38298.3|38278.3|17
1655994850000|2022-06-23 14:34:10|38305.7|38285.7|38316|38296|38320.8|38300.8|38300.7|38280.7|14
1655994860000|2022-06-23 14:34:20|38318.3|38298.3|38315.8|38295.8|38325.7|38305.7|38315.5|38295.5|5
1655994870000|2022-06-23 14:34:30|38316|38296|38330.7|38310.7|38333.3|38313.3|38313.2|38293.2|12
1655994880000|2022-06-23 14:34:40|38330.8|38310.8|38320.7|38300.7|38333.3|38313.3|38320.7|38300.7|18
1655994890000|2022-06-23 14:34:50|38318|38298|38320.8|38300.8|38323.2|38303.2|38313.3|38293.3|5
1655994900000|2022-06-23 14:35:00|38318.3|38298.3|38295.8|38275.8|38320.7|38300.7|38290.7|38270.7|14
1655994910000|2022-06-23 14:35:10|38296|38276|38296|38276|38300.7|38280.7|38295.7|38275.7|9
1655994920000|2022-06-23 14:35:20|38298.3|38278.3|38290.7|38270.7|38298.3|38278.3|38290.7|38270.7|13
1655994930000|2022-06-23 14:35:30|38288.2|38268.2|38285.8|38265.8|38295.7|38275.7|38285.8|38265.8|13
1655994940000|2022-06-23 14:35:40|38285.7|38265.7|38290.8|38270.8|38290.8|38270.8|38285.7|38265.7|2
1655994990000|2022-06-23 14:36:30|38295.5|38275.5|38295.5|38275.5|38295.5|38275.5|38295.5|38275.5|0
1655995010000|2022-06-23 14:36:50|38288.3|38268.3|38283.5|38263.5|38288.3|38268.3|38281|38261|113
1655995020000|2022-06-23 14:37:00|38285.7|38265.7|38265.8|38245.8|38286|38266|38265.8|38245.8|16
1655995030000|2022-06-23 14:37:10|38268.3|38248.3|38243.2|38223.2|38268.3|38248.3|38238.3|38218.3|33
1655995040000|2022-06-23 14:37:20|38240.8|38220.8|38245.8|38225.8|38245.8|38225.8|38226.2|38206.2|71
1655995050000|2022-06-23 14:37:30|38253|38233|38273.3|38253.3|38273.3|38253.3|38253|38233|27
1655995060000|2022-06-23 14:37:40|38271|38251|38278.3|38258.3|38288.3|38268.3|38271|38251|13
1655995070000|2022-06-23 14:37:50|38283.3|38263.3|38293.3|38273.3|38293.3|38273.3|38283.3|38263.3|10
1655995080000|2022-06-23 14:38:00|38295.8|38275.8|38285.7|38265.7|38298.3|38278.3|38285.7|38265.7|29
1655995090000|2022-06-23 14:38:10|38283.2|38263.2|38295.7|38275.7|38295.8|38275.8|38283.2|38263.2|8
1655995100000|2022-06-23 14:38:20|38293.3|38273.3|38303.6|38283.6|38303.6|38283.6|38293.3|38273.3|1
1655995110000|2022-06-23 14:38:30|38303.3|38283.3|38290.7|38270.7|38310.8|38290.8|38290.7|38270.7|45
1655995120000|2022-06-23 14:38:40|38290.5|38270.5|38290.4|38270.4|38295.3|38275.3|38287.8|38267.8|19
1655995130000|2022-06-23 14:38:50|38292.6|38272.6|38280.1|38260.1|38292.6|38272.6|38280.1|38260.1|13
1655995140000|2022-06-23 14:39:00|38277.8|38257.8|38310.1|38290.1|38312.5|38292.5|38277.8|38257.8|4
1655995150000|2022-06-23 14:39:10|38310.3|38290.3|38290|38270|38312.6|38292.6|38290|38270|14
1655995160000|2022-06-23 14:39:20|38287.6|38267.6|38305.1|38285.1|38305.1|38285.1|38282.8|38262.8|11
1655995170000|2022-06-23 14:39:30|38320.1|38300.1|38317.5|38297.5|38322.5|38302.5|38317.5|38297.5|20
1655995180000|2022-06-23 14:39:40|38320|38300|38315.1|38295.1|38320|38300|38310.1|38290.1|26
1655995190000|2022-06-23 14:39:50|38315.4|38295.4|38317.9|38297.9|38317.9|38297.9|38315.4|38295.4|12
1655995200000|2022-06-23 14:40:00|38318.1|38298.1|38330.4|38310.4|38330.6|38310.6|38318.1|38298.1|11
1655995210000|2022-06-23 14:40:10|38328.1|38308.1|38330.8|38310.8|38331|38311|38328.1|38308.1|24
1655995280000|2022-06-23 14:41:20|38330.7|38310.7|38329.5|38309.5|38330.7|38310.7|38329.3|38309.3|116
1655995290000|2022-06-23 14:41:30|38328.3|38308.3|38327.4|38307.4|38328.3|38308.3|38327.4|38307.4|9
1655995300000|2022-06-23 14:41:40|38327.6|38307.6|38327.7|38307.7|38328|38308|38327.2|38307.2|6
1655995310000|2022-06-23 14:41:50|38327.9|38307.9|38327.6|38307.6|38328|38308|38327.6|38307.6|7
1655995320000|2022-06-23 14:42:00|38327.7|38307.7|38328.5|38308.5|38328.7|38308.7|38327.7|38307.7|11
1655995330000|2022-06-23 14:42:10|38328.3|38308.3|38328|38308|38328.4|38308.4|38327.7|38307.7|9
1655995340000|2022-06-23 14:42:20|38327.7|38307.7|38262.9|38242.9|38327.7|38307.7|38262.9|38242.9|8
1655995350000|2022-06-23 14:42:30|38260.4|38240.4|38260.4|38240.4|38262.8|38242.8|38260.3|38240.3|5
1655995360000|2022-06-23 14:42:40|38262.8|38242.8|38282.8|38262.8|38285.4|38265.4|38260.3|38240.3|11
1655995370000|2022-06-23 14:42:50|38280.4|38260.4|38282.8|38262.8|38285.1|38265.1|38275.3|38255.3|8
1655995380000|2022-06-23 14:43:00|38287.8|38267.8|38270.3|38250.3|38287.8|38267.8|38267.9|38247.9|13
1655995390000|2022-06-23 14:43:10|38270.4|38250.4|38287.6|38267.6|38287.6|38267.6|38270.3|38250.3|19
1655995400000|2022-06-23 14:43:20|38287.8|38267.8|38290.4|38270.4|38290.4|38270.4|38285.4|38265.4|1
1655995410000|2022-06-23 14:43:30|38290.3|38270.3|38310.1|38290.1|38310.1|38290.1|38290.3|38270.3|14
1655995420000|2022-06-23 14:43:40|38307.8|38287.8|38305.1|38285.1|38310.1|38290.1|38305.1|38285.1|4
1655995430000|2022-06-23 14:43:50|38305.3|38285.3|38302.8|38282.8|38310.4|38290.4|38302.7|38282.7|10
1655995440000|2022-06-23 14:44:00|38305.2|38285.2|38280.6|38260.6|38305.2|38285.2|38280.6|38260.6|14
1655995450000|2022-06-23 14:44:10|38285.4|38265.4|38285.4|38265.4|38288.1|38268.1|38285.4|38265.4|18
1655995460000|2022-06-23 14:44:20|38283.1|38263.1|38265.4|38245.4|38283.1|38263.1|38265.2|38245.2|7
1655995470000|2022-06-23 14:44:30|38265.3|38245.3|38260.7|38240.7|38265.4|38245.4|38257.9|38237.9|11
1655995480000|2022-06-23 14:44:40|38263.2|38243.2|38273.1|38253.1|38273.2|38253.2|38263.2|38243.2|4
1655995490000|2022-06-23 14:44:50|38275.4|38255.4|38265.4|38245.4|38275.4|38255.4|38265.4|38245.4|5
1655995500000|2022-06-23 14:45:00|38265.3|38245.3|38215.3|38195.3|38265.3|38245.3|38215.3|38195.3|46
1655995510000|2022-06-23 14:45:10|38215.2|38195.2|38199.7|38179.7|38217.7|38197.7|38192.5|38172.5|47
1655995520000|2022-06-23 14:45:20|38197.4|38177.4|38182.7|38162.7|38204.9|38184.9|38182.7|38162.7|34
1655995530000|2022-06-23 14:45:30|38180|38160|38162.5|38142.5|38180|38160|38155.2|38135.2|70
1655995540000|2022-06-23 14:45:40|38160.2|38140.2|38170.2|38150.2|38172.7|38152.7|38157.8|38137.8|60
1655995550000|2022-06-23 14:45:50|38167.8|38147.8|38177.8|38157.8|38180.4|38160.4|38167.8|38147.8|25
1655995560000|2022-06-23 14:46:00|38177.5|38157.5|38177.7|38157.7|38185.2|38165.2|38167.8|38147.8|48
1655995570000|2022-06-23 14:46:10|38175|38155|38205.2|38185.2|38205.2|38185.2|38172.5|38152.5|29
1655995580000|2022-06-23 14:46:20|38210.2|38190.2|38215.2|38195.2|38215.2|38195.2|38210.2|38190.2|9
1655995590000|2022-06-23 14:46:30|38212.7|38192.7|38205.6|38185.6|38212.8|38192.8|38205.2|38185.2|17
1655995600000|2022-06-23 14:46:40|38203.1|38183.1|38185.7|38165.7|38203.1|38183.1|38180.7|38160.7|11
1655995610000|2022-06-23 14:46:50|38185.8|38165.8|38193.2|38173.2|38195.7|38175.7|38185.8|38165.8|19
1655995620000|2022-06-23 14:47:00|38190.8|38170.8|38193.2|38173.2|38195.7|38175.7|38188.3|38168.3|21
1655995630000|2022-06-23 14:47:10|38190.7|38170.7|38188.3|38168.3|38190.8|38170.8|38188.2|38168.2|4
1655995640000|2022-06-23 14:47:20|38190.7|38170.7|38173.2|38153.2|38190.7|38170.7|38173.2|38153.2|19
1655995650000|2022-06-23 14:47:30|38173.1|38153.1|38160.8|38140.8|38173.2|38153.2|38160.8|38140.8|7
1655995660000|2022-06-23 14:47:40|38158.5|38138.5|38160.7|38140.7|38160.7|38140.7|38158.2|38138.2|12
1655995670000|2022-06-23 14:47:50|38160.8|38140.8|38171|38151|38171|38151|38160.8|38140.8|8
1655995680000|2022-06-23 14:48:00|38170.7|38150.7|38155.4|38135.4|38173.2|38153.2|38152.9|38132.9|28
1655995690000|2022-06-23 14:48:10|38155.6|38135.6|38140.6|38120.6|38157.9|38137.9|38140.6|38120.6|16
1655995700000|2022-06-23 14:48:20|38140.4|38120.4|38152.5|38132.5|38155.4|38135.4|38137.9|38117.9|17
1655995710000|2022-06-23 14:48:30|38150.2|38130.2|38167.7|38147.7|38167.7|38147.7|38147.7|38127.7|15
1655995720000|2022-06-23 14:48:40|38170.2|38150.2|38180|38160|38180|38160|38170.2|38150.2|26
1655995730000|2022-06-23 14:48:50|38180.2|38160.2|38182.5|38162.5|38184.9|38164.9|38180.2|38160.2|4
1655995740000|2022-06-23 14:49:00|38182.4|38162.4|38172.5|38152.5|38184.9|38164.9|38172.4|38152.4|6
1655995750000|2022-06-23 14:49:10|38170.2|38150.2|38182.7|38162.7|38182.7|38162.7|38170|38150|8
1655995760000|2022-06-23 14:49:20|38180.3|38160.3|38182.8|38162.8|38182.8|38162.8|38175.4|38155.4|14
1655995770000|2022-06-23 14:49:30|38185.2|38165.2|38185.2|38165.2|38185.2|38165.2|38177.8|38157.8|10
1655995780000|2022-06-23 14:49:40|38185.3|38165.3|38180|38160|38185.3|38165.3|38180|38160|5
1655995800000|2022-06-23 14:50:00|38179.9|38159.9|38179.3|38159.3|38180.2|38160.2|38179.1|38159.1|43
1655995810000|2022-06-23 14:50:10|38179.2|38159.2|38179.5|38159.5|38179.5|38159.5|38179.1|38159.1|15
1655995820000|2022-06-23 14:50:20|38179.6|38159.6|38179.6|38159.6|38179.8|38159.8|38179.6|38159.6|4
1655995830000|2022-06-23 14:50:30|38179.8|38159.8|38180.4|38160.4|38180.4|38160.4|38179.6|38159.6|10
1655995840000|2022-06-23 14:50:40|38180.3|38160.3|38181|38161|38181.1|38161.1|38180.3|38160.3|23
1655995850000|2022-06-23 14:50:50|38181.2|38161.2|38181.5|38161.5|38181.5|38161.5|38181.2|38161.2|13
1655995860000|2022-06-23 14:51:00|38181.4|38161.4|38192.8|38172.8|38202.8|38182.8|38181.4|38161.4|14
1655995870000|2022-06-23 14:51:10|38195.4|38175.4|38210.4|38190.4|38210.4|38190.4|38195.4|38175.4|53
1655995880000|2022-06-23 14:51:20|38210.6|38190.6|38202.8|38182.8|38215.4|38195.4|38200.3|38180.3|29
1655995890000|2022-06-23 14:51:30|38202.7|38182.7|38193.1|38173.1|38202.7|38182.7|38193.1|38173.1|3
1655995900000|2022-06-23 14:51:40|38190.4|38170.4|38195.6|38175.6|38195.6|38175.6|38185.4|38165.4|14
1655995910000|2022-06-23 14:51:50|38195.4|38175.4|38182.8|38162.8|38197.9|38177.9|38180.4|38160.4|10
1655995920000|2022-06-23 14:52:00|38180.3|38160.3|38195|38175|38195|38175|38177.9|38157.9|8
1655995930000|2022-06-23 14:52:10|38195.2|38175.2|38200.2|38180.2|38200.4|38180.4|38195|38175|17
1655995940000|2022-06-23 14:52:20|38200.4|38180.4|38197.7|38177.7|38205.2|38185.2|38197.5|38177.5|2
1655995950000|2022-06-23 14:52:30|38197.5|38177.5|38195.2|38175.2|38197.7|38177.7|38192.8|38172.8|10
1655995960000|2022-06-23 14:52:40|38192.7|38172.7|38190.2|38170.2|38195.3|38175.3|38185.3|38165.3|15
1655995970000|2022-06-23 14:52:50|38190|38170|38185.2|38165.2|38190|38170|38182.7|38162.7|6
1655995980000|2022-06-23 14:53:00|38185|38165|38182.8|38162.8|38185.4|38165.4|38175.2|38155.2|27
1655995990000|2022-06-23 14:53:10|38185.4|38165.4|38182.8|38162.8|38185.4|38165.4|38182.8|38162.8|10
1655996000000|2022-06-23 14:53:20|38182.7|38162.7|38175.2|38155.2|38182.8|38162.8|38170.3|38150.3|10
1655996010000|2022-06-23 14:53:30|38172.8|38152.8|38170.4|38150.4|38175.2|38155.2|38165.3|38145.3|10
1655996020000|2022-06-23 14:53:40|38172.8|38152.8|38170|38150|38175.2|38155.2|38170|38150|12
1655996030000|2022-06-23 14:53:50|38164.9|38144.9|38162.3|38142.3|38164.9|38144.9|38159.9|38139.9|3
1655996040000|2022-06-23 14:54:00|38147.5|38127.5|38150.2|38130.2|38152.7|38132.7|38139.9|38119.9|85
1655996050000|2022-06-23 14:54:10|38147.7|38127.7|38132.8|38112.8|38147.8|38127.8|38132.8|38112.8|42
1655996060000|2022-06-23 14:54:20|38132.9|38112.9|38130.4|38110.4|38133.1|38113.1|38125.7|38105.7|18
1655996070000|2022-06-23 14:54:30|38127.9|38107.9|38150.3|38130.3|38150.3|38130.3|38125.7|38105.7|24
1655996080000|2022-06-23 14:54:40|38150.4|38130.4|38157.8|38137.8|38160.3|38140.3|38147.9|38127.9|9
1655996090000|2022-06-23 14:54:50|38157.9|38137.9|38155.4|38135.4|38165.3|38145.3|38155.4|38135.4|11
1655996100000|2022-06-23 14:55:00|38153.1|38133.1|38162.9|38142.9|38162.9|38142.9|38147.9|38127.9|19
1655996110000|2022-06-23 14:55:10|38165.6|38145.6|38160.6|38140.6|38165.6|38145.6|38160.6|38140.6|10
1655996120000|2022-06-23 14:55:20|38160.7|38140.7|38167.8|38147.8|38167.8|38147.8|38160.7|38140.7|8
1655996130000|2022-06-23 14:55:30|38165.3|38145.3|38175.6|38155.6|38175.6|38155.6|38162.9|38142.9|9
1655996140000|2022-06-23 14:55:40|38178.1|38158.1|38195.4|38175.4|38197.9|38177.9|38177.9|38157.9|13
1655996150000|2022-06-23 14:55:50|38195.6|38175.6|38203.1|38183.1|38203.1|38183.1|38195.4|38175.4|5
1655996160000|2022-06-23 14:56:00|38200.4|38180.4|38215.4|38195.4|38217.9|38197.9|38200.4|38180.4|15
1655996170000|2022-06-23 14:56:10|38213.1|38193.1|38217.9|38197.9|38217.9|38197.9|38210.4|38190.4|13
1655996180000|2022-06-23 14:56:20|38215.6|38195.6|38213.1|38193.1|38220.4|38200.4|38210.7|38190.7|9
1655996190000|2022-06-23 14:56:30|38215.6|38195.6|38213.2|38193.2|38217.9|38197.9|38210.2|38190.2|32
1655996200000|2022-06-23 14:56:40|38213.1|38193.1|38227.9|38207.9|38227.9|38207.9|38213.1|38193.1|13
1655996210000|2022-06-23 14:56:50|38230.7|38210.7|38230.7|38210.7|38233.1|38213.1|38228.2|38208.2|16
1655996220000|2022-06-23 14:57:00|38230.6|38210.6|38248.2|38228.2|38248.2|38228.2|38230.6|38210.6|67
1655996230000|2022-06-23 14:57:10|38250.6|38230.6|38253.3|38233.3|38253.3|38233.3|38250.6|38230.6|15
1655996240000|2022-06-23 14:57:20|38253.2|38233.2|38243.2|38223.2|38253.3|38233.3|38243.2|38223.2|7
1655996250000|2022-06-23 14:57:30|38245.6|38225.6|38250.8|38230.8|38250.8|38230.8|38245.6|38225.6|8
1655996260000|2022-06-23 14:57:40|38250.7|38230.7|38245.7|38225.7|38250.8|38230.8|38245.7|38225.7|6
1655996270000|2022-06-23 14:57:50|38245.8|38225.8|38246|38226|38250.8|38230.8|38245.7|38225.7|16
1655996310000|2022-06-23 14:58:30|38220|38200|38220|38200|38220|38200|38220|38200|0
1655996320000|2022-06-23 14:58:40|38198.7|38178.7|38198.7|38178.7|38198.7|38178.7|38198.7|38178.7|0
1655996340000|2022-06-23 14:59:00|38189.2|38169.2|38189.2|38169.2|38189.2|38169.2|38189.2|38169.2|0
1655996350000|2022-06-23 14:59:10|38172.6|38152.6|38172.6|38152.6|38172.6|38152.6|38172.6|38152.6|0
1655996360000|2022-06-23 14:59:20|38153.4|38133.4|38165.2|38145.2|38165.3|38145.3|38145.3|38125.3|250
1655996370000|2022-06-23 14:59:30|38165|38145|38157.7|38137.7|38165.2|38145.2|38157.7|38137.7|6
1655996380000|2022-06-23 14:59:40|38152.8|38132.8|38172.7|38152.7|38172.7|38152.7|38152.8|38132.8|6
1655996390000|2022-06-23 14:59:50|38172.8|38152.8|38177.5|38157.5|38177.5|38157.5|38172.5|38152.5|18
1655996400000|2022-06-23 15:00:00|38179.9|38159.9|38175|38155|38180.2|38160.2|38175|38155|18
1655996500000|2022-06-23 15:01:40|38170.3|38150.3|38170.3|38150.3|38170.3|38150.3|38170.3|38150.3|0
1655996520000|2022-06-23 15:02:00|38158.5|38138.5|38158.5|38138.5|38158.5|38138.5|38158.5|38138.5|0
1655996530000|2022-06-23 15:02:10|38144.3|38124.3|38144.3|38124.3|38144.3|38124.3|38144.3|38124.3|0
1655996540000|2022-06-23 15:02:20|38144.1|38124.1|38135.4|38115.4|38144.1|38124.1|38135.2|38115.2|160
1655996550000|2022-06-23 15:02:30|38135.3|38115.3|38145.2|38125.2|38145.3|38125.3|38135.2|38115.2|10
1655996560000|2022-06-23 15:02:40|38140.4|38120.4|38137.8|38117.8|38145.3|38125.3|38137.7|38117.7|14
1655996570000|2022-06-23 15:02:50|38135.3|38115.3|38115.2|38095.2|38135.3|38115.3|38115.2|38095.2|27
1655996580000|2022-06-23 15:03:00|38115|38095|38110.2|38090.2|38115|38095|38107.5|38087.5|30
1655996590000|2022-06-23 15:03:10|38112.7|38092.7|38117.5|38097.5|38117.5|38097.5|38112.5|38092.5|14
1655996600000|2022-06-23 15:03:20|38115.2|38095.2|38120.3|38100.3|38122.8|38102.8|38112.7|38092.7|13
1655996610000|2022-06-23 15:03:30|38117.9|38097.9|38115.2|38095.2|38120.3|38100.3|38115|38095|14
1655996620000|2022-06-23 15:03:40|38115|38095|38120.2|38100.2|38120.2|38100.2|38112.7|38092.7|13
1655996630000|2022-06-23 15:03:50|38117.8|38097.8|38115|38095|38120.2|38100.2|38114.9|38094.9|10
1655996640000|2022-06-23 15:04:00|38114.9|38094.9|38110.4|38090.4|38115.2|38095.2|38105.3|38085.3|14
1655996650000|2022-06-23 15:04:10|38112.8|38092.8|38120.4|38100.4|38120.7|38100.7|38107.9|38087.9|12
1655996660000|2022-06-23 15:04:20|38118.1|38098.1|38117.8|38097.8|38122.8|38102.8|38117.8|38097.8|4
1655996670000|2022-06-23 15:04:30|38115.4|38095.4|38110.3|38090.3|38115.4|38095.4|38110.3|38090.3|7
1655996680000|2022-06-23 15:04:40|38107.9|38087.9|38105.4|38085.4|38115.4|38095.4|38105.4|38085.4|17
1655996690000|2022-06-23 15:04:50|38100.6|38080.6|38108.1|38088.1|38108.2|38088.2|38100.6|38080.6|8
1655996700000|2022-06-23 15:05:00|38105.6|38085.6|38065|38045|38105.6|38085.6|38060.2|38040.2|56
1655996710000|2022-06-23 15:05:10|38060.4|38040.4|38035.3|38015.3|38062.8|38042.8|38035|38015|36
1655996720000|2022-06-23 15:05:20|38032.7|38012.7|38022.9|38002.9|38032.7|38012.7|38000.4|37980.4|42
1655996730000|2022-06-23 15:05:30|38020.4|38000.4|37997.8|37977.8|38022.8|38002.8|37997.8|37977.8|20
1655996740000|2022-06-23 15:05:40|37995.4|37975.4|37977.8|37957.8|37995.4|37975.4|37975.3|37955.3|99
1655996750000|2022-06-23 15:05:50|37977.9|37957.9|37993.1|37973.1|37993.1|37973.1|37977.9|37957.9|14
1655996760000|2022-06-23 15:06:00|37997.8|37977.8|38022.8|38002.8|38022.8|38002.8|37997.8|37977.8|39
1655996770000|2022-06-23 15:06:10|38022.9|38002.9|38022.8|38002.8|38025.4|38005.4|38022.8|38002.8|7
1655996780000|2022-06-23 15:06:20|38020.2|38000.2|37995.3|37975.3|38020.2|38000.2|37992.7|37972.7|8
1655996790000|2022-06-23 15:06:30|37990.4|37970.4|38002.7|37982.7|38002.8|37982.8|37990.2|37970.2|12
1655996800000|2022-06-23 15:06:40|37997.7|37977.7|37982.7|37962.7|37997.7|37977.7|37975.3|37955.3|23
1655996810000|2022-06-23 15:06:50|37982.8|37962.8|37995.2|37975.2|37995.2|37975.2|37982.7|37962.7|17
1655996820000|2022-06-23 15:07:00|37992.7|37972.7|38002.8|37982.8|38007.8|37987.8|37990.3|37970.3|26
1655996830000|2022-06-23 15:07:10|38000.3|37980.3|38002.8|37982.8|38002.8|37982.8|37995.2|37975.2|12
1655996840000|2022-06-23 15:07:20|38000.4|37980.4|37977.8|37957.8|38000.4|37980.4|37977.8|37957.8|15
1655996850000|2022-06-23 15:07:30|37975.2|37955.2|37955.4|37935.4|37975.2|37955.2|37950.4|37930.4|11
1655996860000|2022-06-23 15:07:40|37955.6|37935.6|37970.4|37950.4|37970.4|37950.4|37955.4|37935.4|26
1655996870000|2022-06-23 15:07:50|37970.6|37950.6|37972.8|37952.8|37977.9|37957.9|37970.6|37950.6|19
1655996880000|2022-06-23 15:08:00|37972.7|37952.7|37983.1|37963.1|37985.7|37965.7|37970.4|37950.4|14
1655996890000|2022-06-23 15:08:10|37983.3|37963.3|37990.6|37970.6|37990.6|37970.6|37983.1|37963.1|5
1655996900000|2022-06-23 15:08:20|37998.1|37978.1|37993.1|37973.1|37998.1|37978.1|37990.4|37970.4|10
1655996910000|2022-06-23 15:08:30|37995.4|37975.4|37982.9|37962.9|37995.4|37975.4|37982.9|37962.9|7
1655996920000|2022-06-23 15:08:40|37983.1|37963.1|37975.4|37955.4|37983.1|37963.1|37970.4|37950.4|15
1655996930000|2022-06-23 15:08:50|37975.6|37955.6|37990.8|37970.8|37993.2|37973.2|37975.4|37955.4|67
1655996940000|2022-06-23 15:09:00|37990.7|37970.7|38006.2|37986.2|38010.8|37990.8|37990.7|37970.7|11
1655996950000|2022-06-23 15:09:10|38011|37991|38026.1|38006.1|38026.2|38006.2|38008.6|37988.6|8
1655996960000|2022-06-23 15:09:20|38026|38006|38056.2|38036.2|38056.2|38036.2|38021|38001|15
1655996970000|2022-06-23 15:09:30|38056|38036|38058.6|38038.6|38058.7|38038.7|38051.1|38031.1|11
1655996980000|2022-06-23 15:09:40|38058.7|38038.7|38061.2|38041.2|38063.6|38043.6|38058.6|38038.6|9
1655996990000|2022-06-23 15:09:50|38063.6|38043.6|38061.2|38041.2|38063.7|38043.7|38053.7|38033.7|14
1655997000000|2022-06-23 15:10:00|38061.5|38041.5|38028.6|38008.6|38061.7|38041.7|38026.1|38006.1|38
1655997010000|2022-06-23 15:10:10|38028.5|38008.5|38038.7|38018.7|38038.7|38018.7|38021.1|38001.1|10
1655997020000|2022-06-23 15:10:20|38038.6|38018.6|38021|38001|38038.6|38018.6|38021|38001|15
1655997030000|2022-06-23 15:10:30|38021.1|38001.1|38003.5|37983.5|38023.6|38003.6|38003.5|37983.5|45
1655997040000|2022-06-23 15:10:40|38003.3|37983.3|38001|37981|38003.3|37983.3|38000.8|37980.8|13
1655997050000|2022-06-23 15:10:50|38001.1|37981.1|37988.6|37968.6|38001.1|37981.1|37988.6|37968.6|6
1655997060000|2022-06-23 15:11:00|37988.5|37968.5|37983.9|37963.9|37988.5|37968.5|37981.3|37961.3|16
1655997070000|2022-06-23 15:11:10|37983.8|37963.8|37986.3|37966.3|37986.3|37966.3|37983.8|37963.8|2
1655997080000|2022-06-23 15:11:20|37986.1|37966.1|37996.4|37976.4|37998.8|37978.8|37983.8|37963.8|10
1655997090000|2022-06-23 15:11:30|37996.5|37976.5|38024|38004|38024|38004|37996.5|37976.5|12
1655997100000|2022-06-23 15:11:40|38026.4|38006.4|38026.5|38006.5|38029|38009|38021.5|38001.5|17
1655997110000|2022-06-23 15:11:50|38024.2|38004.2|38001.5|37981.5|38024.2|38004.2|38001.5|37981.5|34
1655997120000|2022-06-23 15:12:00|38001.4|37981.4|37996.5|37976.5|38003.9|37983.9|37996.5|37976.5|13
1655997130000|2022-06-23 15:12:10|38001.5|37981.5|37989.2|37969.2|38003.9|37983.9|37989.2|37969.2|15
1655997140000|2022-06-23 15:12:20|37981.8|37961.8|37969|37949|37981.8|37961.8|37968.9|37948.9|21
1655997150000|2022-06-23 15:12:30|37971.4|37951.4|37968.9|37948.9|37973.8|37953.8|37968.9|37948.9|4
1655997160000|2022-06-23 15:12:40|37968.8|37948.8|37948.9|37928.9|37968.8|37948.8|37948.9|37928.9|7
1655997170000|2022-06-23 15:12:50|37946.5|37926.5|37941.5|37921.5|37946.5|37926.5|37941.5|37921.5|7
1655997180000|2022-06-23 15:13:00|37941.4|37921.4|37926.3|37906.3|37941.4|37921.4|37913.9|37893.9|52
1655997190000|2022-06-23 15:13:10|37923.8|37903.8|37933.9|37913.9|37936.4|37916.4|37921.4|37901.4|12
1655997200000|2022-06-23 15:13:20|37933.8|37913.8|37941.5|37921.5|37941.5|37921.5|37931.4|37911.4|5
1655997210000|2022-06-23 15:13:30|37944|37924|37946.5|37926.5|37946.5|37926.5|37944|37924|10
1655997220000|2022-06-23 15:13:40|37946.3|37926.3|37943.9|37923.9|37946.4|37926.4|37941.4|37921.4|8
1655997230000|2022-06-23 15:13:50|37946.3|37926.3|37951.3|37931.3|37951.3|37931.3|37944|37924|27
1655997240000|2022-06-23 15:14:00|37951.4|37931.4|37961.1|37941.1|37968.8|37948.8|37951.3|37931.3|16
1655997250000|2022-06-23 15:14:10|37958.8|37938.8|37961.3|37941.3|37961.5|37941.5|37951.3|37931.3|19
1655997260000|2022-06-23 15:14:20|37958.9|37938.9|37961|37941|37961.4|37941.4|37958.9|37938.9|14
1655997270000|2022-06-23 15:14:30|37956.3|37936.3|37921.3|37901.3|37956.3|37936.3|37921.3|37901.3|15
1655997280000|2022-06-23 15:14:40|37918.8|37898.8|37908.6|37888.6|37918.8|37898.8|37908.6|37888.6|9
1655997290000|2022-06-23 15:14:50|37911.3|37891.3|37901.1|37881.1|37913.6|37893.6|37898.5|37878.5|9
1655997300000|2022-06-23 15:15:00|37901.3|37881.3|37913.9|37893.9|37916.4|37896.4|37901.1|37881.1|32
1655997310000|2022-06-23 15:15:10|37913.8|37893.8|37911|37891|37916.3|37896.3|37906.1|37886.1|18
1655997320000|2022-06-23 15:15:20|37911.1|37891.1|37915.9|37895.9|37915.9|37895.9|37910.9|37890.9|13
1655997330000|2022-06-23 15:15:30|37918.2|37898.2|37918.6|37898.6|37918.6|37898.6|37913.6|37893.6|9
1655997340000|2022-06-23 15:15:40|37918.4|37898.4|37918.6|37898.6|37918.8|37898.8|37913.6|37893.6|9
1655997350000|2022-06-23 15:15:50|37918.5|37898.5|37913.6|37893.6|37918.6|37898.6|37913.4|37893.4|9
1655997360000|2022-06-23 15:16:00|37916|37896|37918.6|37898.6|37918.6|37898.6|37913.4|37893.4|8
1655997370000|2022-06-23 15:16:10|37916.3|37896.3|37913.5|37893.5|37916.3|37896.3|37911.1|37891.1|9
1655997380000|2022-06-23 15:16:20|37913.6|37893.6|37918.6|37898.6|37918.6|37898.6|37913.6|37893.6|17
1655997390000|2022-06-23 15:16:30|37918.8|37898.8|37938.6|37918.6|37938.6|37918.6|37918.8|37898.8|20
1655997400000|2022-06-23 15:16:40|37938.9|37918.9|37953.6|37933.6|37953.6|37933.6|37938.9|37918.9|9
1655997410000|2022-06-23 15:16:50|37956.3|37936.3|37958.5|37938.5|37958.8|37938.8|37956.3|37936.3|12
1655997420000|2022-06-23 15:17:00|37956.1|37936.1|37948.6|37928.6|37956.1|37936.1|37948.5|37928.5|9
1655997430000|2022-06-23 15:17:10|37946.3|37926.3|37961|37941|37961.1|37941.1|37946.3|37926.3|3
1655997440000|2022-06-23 15:17:20|37961.1|37941.1|37961.3|37941.3|37961.3|37941.3|37961|37941|1
1655997450000|2022-06-23 15:17:30|37961.4|37941.4|37958.8|37938.8|37966.1|37946.1|37958.8|37938.8|9
1655997460000|2022-06-23 15:17:40|37961.1|37941.1|37966.1|37946.1|37966.1|37946.1|37961|37941|7
1655997470000|2022-06-23 15:17:50|37966|37946|37963.8|37943.8|37971.3|37951.3|37963.6|37943.6|24
1655997480000|2022-06-23 15:18:00|37966.1|37946.1|37958.8|37938.8|37966.1|37946.1|37958.8|37938.8|8
1655997490000|2022-06-23 15:18:10|37956.1|37936.1|37951.3|37931.3|37956.1|37936.1|37946.3|37926.3|6
1655997500000|2022-06-23 15:18:20|37953.6|37933.6|37963.9|37943.9|37963.9|37943.9|37953.6|37933.6|3
1655997510000|2022-06-23 15:18:30|37963.8|37943.8|37966|37946|37966.1|37946.1|37961.3|37941.3|4
1655997520000|2022-06-23 15:18:40|37963.6|37943.6|37961.3|37941.3|37966.1|37946.1|37961.3|37941.3|5
1655997530000|2022-06-23 15:18:50|37961.1|37941.1|37948.8|37928.8|37961.3|37941.3|37948.8|37928.8|13
1655997540000|2022-06-23 15:19:00|37938.8|37918.8|37950.7|37930.7|37951.3|37931.3|37931.3|37911.3|12
1655997550000|2022-06-23 15:19:10|37950.9|37930.9|37936|37916|37950.9|37930.9|37936|37916|5
1655997560000|2022-06-23 15:19:20|37936.1|37916.1|37941.3|37921.3|37941.4|37921.4|37936.1|37916.1|0
1655997570000|2022-06-23 15:19:30|37943.8|37923.8|37943.6|37923.6|37943.9|37923.9|37943.6|37923.6|3
1655997580000|2022-06-23 15:19:40|37943.8|37923.8|37941.3|37921.3|37946.1|37926.1|37936.3|37916.3|6
1655997590000|2022-06-23 15:19:50|37941.1|37921.1|37941.3|37921.3|37941.3|37921.3|37941.1|37921.1|2
1655997600000|2022-06-23 15:20:00|37938.6|37918.6|37918.6|37898.6|37938.6|37918.6|37918.6|37898.6|12
1655997610000|2022-06-23 15:20:10|37921.1|37901.1|37921.1|37901.1|37923.6|37903.6|37921|37901|8
1655997620000|2022-06-23 15:20:20|37921.3|37901.3|37926.3|37906.3|37926.3|37906.3|37921.3|37901.3|9
1655997630000|2022-06-23 15:20:30|37926.4|37906.4|37931.3|37911.3|37933.8|37913.8|37926.3|37906.3|3
1655997640000|2022-06-23 15:20:40|37931.4|37911.4|37946.5|37926.5|37946.7|37926.7|37931.4|37911.4|7
1655997650000|2022-06-23 15:20:50|37948.9|37928.9|37951.3|37931.3|37951.4|37931.4|37946.3|37926.3|4
1655997660000|2022-06-23 15:21:00|37951.1|37931.1|37931.3|37911.3|37951.1|37931.1|37928.8|37908.8|15
1655997670000|2022-06-23 15:21:10|37926.4|37906.4|37941.5|37921.5|37941.5|37921.5|37926.3|37906.3|6
1655997680000|2022-06-23 15:21:20|37941.7|37921.7|37944|37924|37944.2|37924.2|37938.9|37918.9|1
1655997690000|2022-06-23 15:21:30|37943.9|37923.9|37944.2|37924.2|37944.2|37924.2|37943.9|37923.9|7
1655997700000|2022-06-23 15:21:40|37943.9|37923.9|37936.3|37916.3|37943.9|37923.9|37936.3|37916.3|19
1655997710000|2022-06-23 15:21:50|37936.1|37916.1|37911|37891|37936.1|37916.1|37911|37891|8
1655997720000|2022-06-23 15:22:00|37908.6|37888.6|37903.5|37883.5|37908.6|37888.6|37903.5|37883.5|28
1655997730000|2022-06-23 15:22:10|37895.9|37875.9|37911|37891|37916|37896|37891|37871|37
1655997740000|2022-06-23 15:22:20|37911.1|37891.1|37918.5|37898.5|37918.6|37898.6|37911.1|37891.1|6
1655997750000|2022-06-23 15:22:30|37920.9|37900.9|37918.5|37898.5|37920.9|37900.9|37916|37896|4
1655997760000|2022-06-23 15:22:40|37916|37896|37918.6|37898.6|37918.6|37898.6|37913.6|37893.6|9
1655997770000|2022-06-23 15:22:50|37918.8|37898.8|37936|37916|37936|37916|37918.6|37898.6|5
1655997780000|2022-06-23 15:23:00|37933.5|37913.5|37921|37901|37936|37916|37921|37901|13
1655997790000|2022-06-23 15:23:10|37921.1|37901.1|37918.6|37898.6|37921.3|37901.3|37918.6|37898.6|0
1655997800000|2022-06-23 15:23:20|37918.9|37898.9|37908.6|37888.6|37921|37901|37908.6|37888.6|4
1655997860000|2022-06-23 15:24:20|37908.5|37888.5|37908.5|37888.5|37908.5|37888.5|37908.5|37888.5|105
1655997870000|2022-06-23 15:24:30|37908.4|37888.4|37908.6|37888.6|37911.3|37891.3|37908.4|37888.4|5
1655997880000|2022-06-23 15:24:40|37908.8|37888.8|37916.3|37896.3|37916.3|37896.3|37908.8|37888.8|3
1655997890000|2022-06-23 15:24:50|37916.1|37896.1|37911.3|37891.3|37916.1|37896.1|37908.8|37888.8|10
1655997900000|2022-06-23 15:25:00|37911.1|37891.1|37911|37891|37916.4|37896.4|37908.6|37888.6|10
1655997910000|2022-06-23 15:25:10|37908.6|37888.6|37913.9|37893.9|37913.9|37893.9|37908.4|37888.4|8
1655997920000|2022-06-23 15:25:20|37913.8|37893.8|37926.3|37906.3|37928.6|37908.6|37913.8|37893.8|6
1655997930000|2022-06-23 15:25:30|37923.5|37903.5|37921.3|37901.3|37923.6|37903.6|37921.1|37901.1|10
1655997940000|2022-06-23 15:25:40|37928.6|37908.6|37928.6|37908.6|37933.5|37913.5|37926|37906|3
1655997950000|2022-06-23 15:25:50|37928.5|37908.5|37931.3|37911.3|37933.9|37913.9|37921|37901|8
1655997960000|2022-06-23 15:26:00|37933.6|37913.6|37943.4|37923.4|37943.6|37923.6|37933.6|37913.6|16
1655997970000|2022-06-23 15:26:10|37943.6|37923.6|37946|37926|37951|37931|37943.6|37923.6|5
1655997980000|2022-06-23 15:26:20|37946.1|37926.1|37961|37941|37961|37941|37946.1|37926.1|6
1655997990000|2022-06-23 15:26:30|37961.1|37941.1|37973.8|37953.8|37976|37956|37961|37941|11
1655998000000|2022-06-23 15:26:40|37973.6|37953.6|37961|37941|37976|37956|37960.7|37940.7|14
1655998010000|2022-06-23 15:26:50|37961.3|37941.3|37963.8|37943.8|37963.9|37943.9|37961.3|37941.3|13
1655998020000|2022-06-23 15:27:00|37963.6|37943.6|37981.3|37961.3|37981.3|37961.3|37963.6|37943.6|5
1655998030000|2022-06-23 15:27:10|37981.1|37961.1|37981.3|37961.3|37981.3|37961.3|37976.1|37956.1|12
1655998040000|2022-06-23 15:27:20|37983.8|37963.8|37981.1|37961.1|37988.6|37968.6|37981.1|37961.1|10
1655998050000|2022-06-23 15:27:30|37983.5|37963.5|37976|37956|37986|37966|37973.6|37953.6|4
1655998060000|2022-06-23 15:27:40|37973.6|37953.6|37953.6|37933.6|37973.6|37953.6|37953.6|37933.6|11
1655998070000|2022-06-23 15:27:50|37956|37936|37961|37941|37961.3|37941.3|37956|37936|6
1655998080000|2022-06-23 15:28:00|37961.3|37941.3|37961|37941|37961.3|37941.3|37961|37941|5
1655998090000|2022-06-23 15:28:10|37956.1|37936.1|37943.8|37923.8|37956.1|37936.1|37943.8|37923.8|20
1655998100000|2022-06-23 15:28:20|37946.1|37926.1|37921.1|37901.1|37946.3|37926.3|37921|37901|56
1655998110000|2022-06-23 15:28:30|37923.5|37903.5|37956|37936|37956|37936|37923.5|37903.5|11
1655998120000|2022-06-23 15:28:40|37956.1|37936.1|37946|37926|37961|37941|37946|37926|2
1655998130000|2022-06-23 15:28:50|37946.1|37926.1|37951|37931|37951|37931|37945.9|37925.9|9
1655998140000|2022-06-23 15:29:00|37948.6|37928.6|37953.8|37933.8|37963.5|37943.5|37946.1|37926.1|20
1655998150000|2022-06-23 15:29:10|37953.5|37933.5|37951.1|37931.1|37953.5|37933.5|37948.6|37928.6|12
1655998160000|2022-06-23 15:29:20|37956.1|37936.1|37938.4|37918.4|37960.9|37940.9|37935.7|37915.7|41
1655998170000|2022-06-23 15:29:30|37940.7|37920.7|37923.2|37903.2|37943.1|37923.1|37923.2|37903.2|10
1655998180000|2022-06-23 15:29:40|37923.4|37903.4|37920.7|37900.7|37923.4|37903.4|37918.5|37898.5|2
1655998190000|2022-06-23 15:29:50|37920.9|37900.9|37911.1|37891.1|37921|37901|37905.9|37885.9|46
1655998200000|2022-06-23 15:30:00|37911.4|37891.4|37943.6|37923.6|37943.6|37923.6|37911.4|37891.4|7
1655998210000|2022-06-23 15:30:10|37946.1|37926.1|37941|37921|37951|37931|37941|37921|10
1655998220000|2022-06-23 15:30:20|37951|37931|37948.6|37928.6|37951|37931|37946|37926|8
1655998230000|2022-06-23 15:30:30|37951.3|37931.3|37946.1|37926.1|37953.6|37933.6|37943.5|37923.5|6
1655998240000|2022-06-23 15:30:40|37946|37926|37933.6|37913.6|37946|37926|37933.6|37913.6|3
1655998250000|2022-06-23 15:30:50|37931.3|37911.3|37923.6|37903.6|37936|37916|37921.1|37901.1|11
1655998260000|2022-06-23 15:31:00|37923.5|37903.5|37926.3|37906.3|37928.6|37908.6|37923.5|37903.5|7
1655998330000|2022-06-23 15:32:10|37928.6|37908.6|37933.8|37913.8|37933.8|37913.8|37928.6|37908.6|101
1655998340000|2022-06-23 15:32:20|37936.1|37916.1|37949.2|37929.2|37949.2|37929.2|37933.8|37913.8|12
1655998350000|2022-06-23 15:32:30|37951.7|37931.7|37948.9|37928.9|37954|37934|37948.8|37928.8|17
1655998360000|2022-06-23 15:32:40|37951.4|37931.4|37946.5|37926.5|37951.4|37931.4|37944|37924|33
1655998370000|2022-06-23 15:32:50|37951.3|37931.3|37948.9|37928.9|37951.3|37931.3|37941.5|37921.5|6
1655998380000|2022-06-23 15:33:00|37951.4|37931.4|37969.2|37949.2|37969.2|37949.2|37951.4|37931.4|24
1655998390000|2022-06-23 15:33:10|37971.5|37951.5|37976.7|37956.7|37983.8|37963.8|37969.2|37949.2|7
1655998400000|2022-06-23 15:33:20|37981.4|37961.4|37976.4|37956.4|37981.4|37961.4|37976.4|37956.4|4
1655998410000|2022-06-23 15:33:30|37976.5|37956.5|37976.5|37956.5|37981.5|37961.5|37976.4|37956.4|4
1655998420000|2022-06-23 15:33:40|37971.5|37951.5|37973.9|37953.9|37973.9|37953.9|37966.5|37946.5|2
1655998430000|2022-06-23 15:33:50|37976.4|37956.4|37981.4|37961.4|37983.8|37963.8|37976.4|37956.4|5
1655998440000|2022-06-23 15:34:00|37979|37959|37991.3|37971.3|37993.9|37973.9|37979|37959|12
1655998450000|2022-06-23 15:34:10|37991.4|37971.4|37978.9|37958.9|37993.9|37973.9|37978.9|37958.9|8
1655998460000|2022-06-23 15:34:20|37978.6|37958.6|37958.9|37938.9|37978.6|37958.6|37958.6|37938.6|6
1655998470000|2022-06-23 15:34:30|37961.3|37941.3|37961.4|37941.4|37964|37944|37956.4|37936.4|2
1655998480000|2022-06-23 15:34:40|37961.5|37941.5|37954|37934|37961.5|37941.5|37944.2|37924.2|16
1655998490000|2022-06-23 15:34:50|37954.2|37934.2|37966.5|37946.5|37966.5|37946.5|37954.2|37934.2|3
1655998500000|2022-06-23 15:35:00|37966.4|37946.4|37951.5|37931.5|37966.4|37946.4|37946.7|37926.7|17
1655998510000|2022-06-23 15:35:10|37951.4|37931.4|37941.5|37921.5|37951.7|37931.7|37941.4|37921.4|7
1655998520000|2022-06-23 15:35:20|37941.3|37921.3|37931.3|37911.3|37941.3|37921.3|37931.3|37911.3|7
1655998530000|2022-06-23 15:35:30|37926.5|37906.5|37914|37894|37926.5|37906.5|37914|37894|18
1655998540000|2022-06-23 15:35:40|37913.9|37893.9|37908.9|37888.9|37914|37894|37908.9|37888.9|8
1655998550000|2022-06-23 15:35:50|37904|37884|37904|37884|37904|37884|37904|37884|3
1655998560000|2022-06-23 15:36:00|37901.5|37881.5|37874|37854|37901.5|37881.5|37873.9|37853.9|24
1655998570000|2022-06-23 15:36:10|37876.4|37856.4|37854.2|37834.2|37876.4|37856.4|37841.4|37821.4|38
1655998580000|2022-06-23 15:36:20|37856.5|37836.5|37848.8|37828.8|37856.7|37836.7|37848.8|37828.8|14
1655998590000|2022-06-23 15:36:30|37848.9|37828.9|37851.5|37831.5|37851.5|37831.5|37836.5|37816.5|19
1655998600000|2022-06-23 15:36:40|37851.4|37831.4|37841.4|37821.4|37851.7|37831.7|37841.4|37821.4|12
1655998610000|2022-06-23 15:36:50|37841.3|37821.3|37836.5|37816.5|37841.5|37821.5|37836.5|37816.5|9
1655998620000|2022-06-23 15:37:00|37836.4|37816.4|37819|37799|37836.4|37816.4|37819|37799|19
1655998630000|2022-06-23 15:37:10|37816.7|37796.7|37781.3|37761.3|37819|37799|37781.3|37761.3|29
1655998640000|2022-06-23 15:37:20|37783.6|37763.6|37789|37769|37794|37774|37781.4|37761.4|38
1655998650000|2022-06-23 15:37:30|37791.7|37771.7|37773.9|37753.9|37791.7|37771.7|37773.9|37753.9|21
1655998660000|2022-06-23 15:37:40|37771.5|37751.5|37774|37754|37776.5|37756.5|37763.9|37743.9|12
1655998670000|2022-06-23 15:37:50|37776.7|37756.7|37771.8|37751.8|37789|37769|37766.8|37746.8|18
1655998680000|2022-06-23 15:38:00|37769.2|37749.2|37806.8|37786.8|37806.8|37786.8|37766.8|37746.8|26
1655998690000|2022-06-23 15:38:10|37806.9|37786.9|37819.2|37799.2|37824.3|37804.3|37804.3|37784.3|18
1655998700000|2022-06-23 15:38:20|37811.8|37791.8|37816.8|37796.8|37816.8|37796.8|37806.8|37786.8|16
1655998710000|2022-06-23 15:38:30|37814.2|37794.2|37804.3|37784.3|37814.4|37794.4|37804.3|37784.3|20
1655998720000|2022-06-23 15:38:40|37804.2|37784.2|37799.2|37779.2|37804.2|37784.2|37796.8|37776.8|11
1655998730000|2022-06-23 15:38:50|37801.8|37781.8|37806.7|37786.7|37806.8|37786.8|37801.8|37781.8|5
1655998740000|2022-06-23 15:39:00|37806.8|37786.8|37819.2|37799.2|37821.5|37801.5|37806.8|37786.8|8
1655998750000|2022-06-23 15:39:10|37816.5|37796.5|37819|37799|37821.5|37801.5|37811.7|37791.7|22
1655998760000|2022-06-23 15:39:20|37816.7|37796.7|37831.7|37811.7|37831.7|37811.7|37816.7|37796.7|8
1655998770000|2022-06-23 15:39:30|37831.5|37811.5|37816.8|37796.8|37831.5|37811.5|37816.7|37796.7|7
1655998780000|2022-06-23 15:39:40|37816.5|37796.5|37799.2|37779.2|37816.5|37796.5|37799.2|37779.2|22
1655998790000|2022-06-23 15:39:50|37796.8|37776.8|37796.8|37776.8|37799.2|37779.2|37791.8|37771.8|4
1655998800000|2022-06-23 15:40:00|37799.2|37779.2|37799.3|37779.3|37801.8|37781.8|37796.8|37776.8|10
1655998810000|2022-06-23 15:40:10|37794|37774|37769.4|37749.4|37794|37774|37769.4|37749.4|36
1655998820000|2022-06-23 15:40:20|37771.8|37751.8|37774.2|37754.2|37781.5|37761.5|37771.8|37751.8|24
1655998830000|2022-06-23 15:40:30|37776.5|37756.5|37761.7|37741.7|37776.7|37756.7|37761.7|37741.7|7
1655998840000|2022-06-23 15:40:40|37764.2|37744.2|37764.2|37744.2|37766.5|37746.5|37747.1|37727.1|23
1655998850000|2022-06-23 15:40:50|37764.4|37744.4|37746.9|37726.9|37766.8|37746.8|37746.9|37726.9|15
1655998860000|2022-06-23 15:41:00|37751.7|37731.7|37771.9|37751.9|37771.9|37751.9|37751.7|37731.7|18
1655998870000|2022-06-23 15:41:10|37771.8|37751.8|37771.8|37751.8|37771.9|37751.9|37771.7|37751.7|4
1655998880000|2022-06-23 15:41:20|37771.7|37751.7|37771.8|37751.8|37774.3|37754.3|37769.3|37749.3|3
1655998890000|2022-06-23 15:41:30|37772.1|37752.1|37771.8|37751.8|37774.4|37754.4|37771.8|37751.8|4
1655998900000|2022-06-23 15:41:40|37771.7|37751.7|37764.2|37744.2|37771.7|37751.7|37764|37744|9
1655998910000|2022-06-23 15:41:50|37766.5|37746.5|37761.8|37741.8|37766.7|37746.7|37761.8|37741.8|9
1655998920000|2022-06-23 15:42:00|37764.3|37744.3|37756.8|37736.8|37766.8|37746.8|37756.8|37736.8|16
1655998930000|2022-06-23 15:42:10|37759.2|37739.2|37774.2|37754.2|37774.3|37754.3|37759.2|37739.2|6
1655998940000|2022-06-23 15:42:20|37774.3|37754.3|37776.8|37756.8|37776.8|37756.8|37774.3|37754.3|10
1655998950000|2022-06-23 15:42:30|37776.9|37756.9|37776.7|37756.7|37776.9|37756.9|37776.7|37756.7|7
1655998960000|2022-06-23 15:42:40|37774.3|37754.3|37771.8|37751.8|37774.3|37754.3|37771.8|37751.8|12
1655998970000|2022-06-23 15:42:50|37774.2|37754.2|37771.8|37751.8|37774.2|37754.2|37771.8|37751.8|3
1655998980000|2022-06-23 15:43:00|37769.4|37749.4|37761.8|37741.8|37769.4|37749.4|37761.7|37741.7|14
1655998990000|2022-06-23 15:43:10|37764.3|37744.3|37761.5|37741.5|37769.2|37749.2|37759.3|37739.3|9
1655999000000|2022-06-23 15:43:20|37759.3|37739.3|37711.7|37691.7|37761.7|37741.7|37711.7|37691.7|11
1655999010000|2022-06-23 15:43:30|37708.9|37688.9|37701.5|37681.5|37708.9|37688.9|37696.4|37676.4|31
1655999020000|2022-06-23 15:43:40|37699|37679|37701.4|37681.4|37706.4|37686.4|37699|37679|16
1655999030000|2022-06-23 15:43:50|37699|37679|37686.7|37666.7|37699|37679|37686.7|37666.7|52
1655999040000|2022-06-23 15:44:00|37686.5|37666.5|37696.8|37676.8|37696.8|37676.8|37684.2|37664.2|52
1655999050000|2022-06-23 15:44:10|37704.3|37684.3|37711.5|37691.5|37711.8|37691.8|37704.3|37684.3|35
1655999060000|2022-06-23 15:44:20|37709.2|37689.2|37711.9|37691.9|37714|37694|37706.7|37686.7|9
1655999070000|2022-06-23 15:44:30|37716.8|37696.8|37731.7|37711.7|37731.7|37711.7|37716.8|37696.8|38
1655999080000|2022-06-23 15:44:40|37734|37714|37741.5|37721.5|37741.5|37721.5|37734|37714|9
1655999090000|2022-06-23 15:44:50|37741.4|37721.4|37739.2|37719.2|37741.5|37721.5|37736.5|37716.5|5
1655999100000|2022-06-23 15:45:00|37741.5|37721.5|37751.3|37731.3|37753.6|37733.6|37736.5|37716.5|12
1655999110000|2022-06-23 15:45:10|37753.6|37733.6|37738.9|37718.9|37753.6|37733.6|37736.5|37716.5|7
1655999120000|2022-06-23 15:45:20|37738.8|37718.8|37736.5|37716.5|37741.5|37721.5|37736.5|37716.5|4
1655999130000|2022-06-23 15:45:30|37738.9|37718.9|37736.5|37716.5|37738.9|37718.9|37733.9|37713.9|2
1655999140000|2022-06-23 15:45:40|37736.4|37716.4|37751.5|37731.5|37751.5|37731.5|37736.3|37716.3|4
1655999150000|2022-06-23 15:45:50|37751.4|37731.4|37748.9|37728.9|37756.3|37736.3|37748.9|37728.9|4
1655999160000|2022-06-23 15:46:00|37748.8|37728.8|37751.4|37731.4|37751.4|37731.4|37743.9|37723.9|16
1655999170000|2022-06-23 15:46:10|37751.5|37731.5|37751.5|37731.5|37756.5|37736.5|37751.4|37731.4|34
1655999180000|2022-06-23 15:46:20|37744|37724|37731.4|37711.4|37746.3|37726.3|37726.5|37706.5|14
1655999190000|2022-06-23 15:46:30|37731.5|37711.5|37746.4|37726.4|37746.4|37726.4|37731.5|37711.5|13
1655999200000|2022-06-23 15:46:40|37744|37724|37751.5|37731.5|37753.9|37733.9|37743.9|37723.9|6
1655999210000|2022-06-23 15:46:50|37753.9|37733.9|37756.4|37736.4|37758.9|37738.9|37751.4|37731.4|6
1655999220000|2022-06-23 15:47:00|37754|37734|37774.2|37754.2|37774.2|37754.2|37751.5|37731.5|14
1655999230000|2022-06-23 15:47:10|37776.5|37756.5|37794|37774|37794.2|37774.2|37776.5|37756.5|19
1655999240000|2022-06-23 15:47:20|37794.2|37774.2|37816.8|37796.8|37816.8|37796.8|37791.8|37771.8|10
1655999250000|2022-06-23 15:47:30|37819.2|37799.2|37816.5|37796.5|37831.5|37811.5|37816.5|37796.5|23
1655999260000|2022-06-23 15:47:40|37816.7|37796.7|37806.7|37786.7|37826.5|37806.5|37806.4|37786.4|13
1655999270000|2022-06-23 15:47:50|37809|37789|37801.8|37781.8|37811.5|37791.5|37801.4|37781.4|11
1655999280000|2022-06-23 15:48:00|37806.5|37786.5|37816.5|37796.5|37816.5|37796.5|37806.4|37786.4|13
1655999290000|2022-06-23 15:48:10|37819.2|37799.2|37829.2|37809.2|37829.2|37809.2|37819.2|37799.2|3
1655999300000|2022-06-23 15:48:20|37834.2|37814.2|37841.7|37821.7|37841.7|37821.7|37834.2|37814.2|10
1655999310000|2022-06-23 15:48:30|37844|37824|37853.9|37833.9|37854|37834|37844|37824|19
1655999320000|2022-06-23 15:48:40|37854|37834|37854|37834|37856.5|37836.5|37851.5|37831.5|6
1655999330000|2022-06-23 15:48:50|37856.5|37836.5|37866.8|37846.8|37869.4|37849.4|37856.5|37836.5|23
1655999340000|2022-06-23 15:49:00|37869.3|37849.3|37849.2|37829.2|37871.7|37851.7|37846.8|37826.8|16
1655999350000|2022-06-23 15:49:10|37848.9|37828.9|37826.4|37806.4|37848.9|37828.9|37826.4|37806.4|16
1655999360000|2022-06-23 15:49:20|37824.2|37804.2|37848.9|37828.9|37849.2|37829.2|37824.2|37804.2|10
1655999370000|2022-06-23 15:49:30|37846.5|37826.5|37844|37824|37854|37834|37844|37824|10
1655999380000|2022-06-23 15:49:40|37841.5|37821.5|37839.2|37819.2|37851.5|37831.5|37834.2|37814.2|10
1655999390000|2022-06-23 15:49:50|37844.2|37824.2|37838.9|37818.9|37846.5|37826.5|37838.9|37818.9|20
1655999400000|2022-06-23 15:50:00|37839|37819|37831.5|37811.5|37841.5|37821.5|37831.5|37811.5|9
1655999410000|2022-06-23 15:50:10|37829|37809|37818.9|37798.9|37829|37809|37816.5|37796.5|1
1655999420000|2022-06-23 15:50:20|37816.5|37796.5|37811.4|37791.4|37818.9|37798.9|37809.2|37789.2|4
1655999430000|2022-06-23 15:50:30|37809|37789|37821.7|37801.7|37824.2|37804.2|37809|37789|5
1655999440000|2022-06-23 15:50:40|37821.8|37801.8|37829.2|37809.2|37836.5|37816.5|37821.8|37801.8|20
1655999450000|2022-06-23 15:50:50|37831.7|37811.7|37826.5|37806.5|37831.7|37811.7|37826.5|37806.5|1
1655999460000|2022-06-23 15:51:00|37826.7|37806.7|37831.8|37811.8|37834.3|37814.3|37826.5|37806.5|10
1655999470000|2022-06-23 15:51:10|37836.5|37816.5|37846.8|37826.8|37846.8|37826.8|37834.2|37814.2|2
1655999480000|2022-06-23 15:51:20|37849.2|37829.2|37846.5|37826.5|37849.2|37829.2|37844.2|37824.2|4
1655999490000|2022-06-23 15:51:30|37844.2|37824.2|37846.5|37826.5|37846.5|37826.5|37841.8|37821.8|4
1655999500000|2022-06-23 15:51:40|37844.2|37824.2|37846.5|37826.5|37846.5|37826.5|37844.2|37824.2|0
1655999510000|2022-06-23 15:51:50|37846.7|37826.7|37829|37809|37846.7|37826.7|37826.8|37806.8|10
1655999520000|2022-06-23 15:52:00|37826.5|37806.5|37821.7|37801.7|37826.5|37806.5|37819.2|37799.2|4
1655999530000|2022-06-23 15:52:10|37821.8|37801.8|37834.4|37814.4|37834.4|37814.4|37821.8|37801.8|8
1655999540000|2022-06-23 15:52:20|37834.3|37814.3|37839.2|37819.2|37839.2|37819.2|37834.2|37814.2|8
1655999550000|2022-06-23 15:52:30|37841.5|37821.5|37836.8|37816.8|37841.7|37821.7|37836.7|37816.7|1
1655999560000|2022-06-23 15:52:40|37839.2|37819.2|37836.5|37816.5|37841.7|37821.7|37831.7|37811.7|1
1655999570000|2022-06-23 15:52:50|37834.2|37814.2|37829.2|37809.2|37836.5|37816.5|37829.2|37809.2|5
1655999580000|2022-06-23 15:53:00|37829|37809|37821.7|37801.7|37829|37809|37821.7|37801.7|6
1655999600000|2022-06-23 15:53:20|37819.3|37799.3|37796.7|37776.7|37819.3|37799.3|37794.3|37774.3|17
1655999610000|2022-06-23 15:53:30|37796.5|37776.5|37801.7|37781.7|37801.8|37781.8|37794.2|37774.2|4
1655999620000|2022-06-23 15:53:40|37799.2|37779.2|37794.3|37774.3|37799.2|37779.2|37794.3|37774.3|41
1655999630000|2022-06-23 15:53:50|37791.8|37771.8|37776.8|37756.8|37791.8|37771.8|37776.8|37756.8|9
1655999640000|2022-06-23 15:54:00|37776.7|37756.7|37759.2|37739.2|37776.7|37756.7|37759.2|37739.2|13
1655999650000|2022-06-23 15:54:10|37761.5|37741.5|37749|37729|37761.7|37741.7|37749|37729|6
1655999660000|2022-06-23 15:54:20|37746.7|37726.7|37754.1|37734.1|37754.1|37734.1|37744.2|37724.2|5
1655999670000|2022-06-23 15:54:30|37751.7|37731.7|37754.2|37734.2|37754.2|37734.2|37746.8|37726.8|7
1655999680000|2022-06-23 15:54:40|37754.3|37734.3|37756.6|37736.6|37756.6|37736.6|37754.2|37734.2|1
1655999690000|2022-06-23 15:54:50|37754.2|37734.2|37751.8|37731.8|37754.2|37734.2|37751.8|37731.8|3
1655999700000|2022-06-23 15:55:00|37756.7|37736.7|37736.8|37716.8|37761.7|37741.7|37736.8|37716.8|17
1655999710000|2022-06-23 15:55:10|37759.2|37739.2|37776.9|37756.9|37776.9|37756.9|37756.8|37736.8|115
1655999720000|2022-06-23 15:55:20|37776.8|37756.8|37786.8|37766.8|37789.2|37769.2|37774.3|37754.3|45
1655999730000|2022-06-23 15:55:30|37786.9|37766.9|37794.3|37774.3|37796.8|37776.8|37786.8|37766.8|15
1655999740000|2022-06-23 15:55:40|37791.8|37771.8|37809.6|37789.6|37811.8|37791.8|37791.8|37771.8|11
1655999750000|2022-06-23 15:55:50|37809.4|37789.4|37809.4|37789.4|37811.9|37791.9|37809.4|37789.4|5
1655999760000|2022-06-23 15:56:00|37811.8|37791.8|37804.4|37784.4|37814.4|37794.4|37804.4|37784.4|6
1655999770000|2022-06-23 15:56:10|37804.3|37784.3|37797.1|37777.1|37804.4|37784.4|37796.8|37776.8|5
1655999780000|2022-06-23 15:56:20|37799.4|37779.4|37806.8|37786.8|37806.8|37786.8|37799.4|37779.4|2
1655999790000|2022-06-23 15:56:30|37804.5|37784.5|37807.1|37787.1|37807.1|37787.1|37804.5|37784.5|4
1655999800000|2022-06-23 15:56:40|37807|37787|37807|37787|37807|37787|37807|37787|4
1655999810000|2022-06-23 15:56:50|37804.6|37784.6|37796.8|37776.8|37804.6|37784.6|37796.8|37776.8|3
1655999820000|2022-06-23 15:57:00|37794.5|37774.5|37784.7|37764.7|37794.5|37774.5|37782.1|37762.1|14
1655999830000|2022-06-23 15:57:10|37784.6|37764.6|37779.5|37759.5|37784.6|37764.6|37779.3|37759.3|1
1655999840000|2022-06-23 15:57:20|37779.3|37759.3|37759.5|37739.5|37779.3|37759.3|37754.5|37734.5|13
1655999850000|2022-06-23 15:57:30|37759.6|37739.6|37769.5|37749.5|37769.5|37749.5|37759.6|37739.6|2
1655999860000|2022-06-23 15:57:40|37772|37752|37774.5|37754.5|37774.5|37754.5|37772|37752|12
1655999870000|2022-06-23 15:57:50|37772.1|37752.1|37772|37752|37772.1|37752.1|37772|37752|3
1655999880000|2022-06-23 15:58:00|37766.8|37746.8|37757.1|37737.1|37766.8|37746.8|37757.1|37737.1|1
1655999890000|2022-06-23 15:58:10|37752.1|37732.1|37752.1|37732.1|37752.1|37732.1|37751.8|37731.8|4
1655999900000|2022-06-23 15:58:20|||||||||8
1655999910000|2022-06-23 15:58:30|37752|37732|37752|37732|37752.1|37732.1|37752|37732|1
1655999920000|2022-06-23 15:58:40|37749.6|37729.6|37739.5|37719.5|37749.6|37729.6|37739.5|37719.5|13
1655999930000|2022-06-23 15:58:50|37737.1|37717.1|37737|37717|37737.1|37717.1|37734.6|37714.6|7
1655999940000|2022-06-23 15:59:00|37734.5|37714.5|37714.5|37694.5|37734.5|37714.5|37712.1|37692.1|30
1655999950000|2022-06-23 15:59:10|37714.6|37694.6|37714.9|37694.9|37714.9|37694.9|37709.3|37689.3|8
1655999960000|2022-06-23 15:59:20|37714.7|37694.7|37714.7|37694.7|37714.9|37694.9|37714.7|37694.7|0
1655999970000|2022-06-23 15:59:30|37714.6|37694.6|37704.3|37684.3|37714.6|37694.6|37704.3|37684.3|6
1655999980000|2022-06-23 15:59:40|37702|37682|37712|37692|37712.1|37692.1|37702|37682|12
1655999990000|2022-06-23 15:59:50|37717|37697|37702.1|37682.1|37719.3|37699.3|37702.1|37682.1|15
1656000000000|2022-06-23 16:00:00|37704.5|37684.5|37702|37682|37704.5|37684.5|37694.7|37674.7|10
1656000010000|2022-06-23 16:00:10|37699.6|37679.6|37694.6|37674.6|37699.6|37679.6|37689.7|37669.7|17
1656000020000|2022-06-23 16:00:20|37694.3|37674.3|37694.5|37674.5|37694.5|37674.5|37687.1|37667.1|4
1656000030000|2022-06-23 16:00:30|37692.1|37672.1|37694.7|37674.7|37694.7|37674.7|37692.1|37672.1|4
1656000040000|2022-06-23 16:00:40|37697.1|37677.1|37712.1|37692.1|37714.6|37694.6|37697.1|37677.1|7
1656000050000|2022-06-23 16:00:50|37714.6|37694.6|37719.5|37699.5|37719.6|37699.6|37712.1|37692.1|6
1656000060000|2022-06-23 16:01:00|37721.8|37701.8|37739.5|37719.5|37741.8|37721.8|37721.8|37701.8|10
1656000070000|2022-06-23 16:01:10|37737.1|37717.1|37741.8|37721.8|37744.5|37724.5|37737.1|37717.1|5
1656000080000|2022-06-23 16:01:20|37742|37722|37744.3|37724.3|37744.3|37724.3|37742|37722|4
1656000090000|2022-06-23 16:01:30|37741.8|37721.8|37737|37717|37742|37722|37737|37717|5
1656000100000|2022-06-23 16:01:40|37736.8|37716.8|37724.6|37704.6|37737|37717|37724.6|37704.6|12
1656000110000|2022-06-23 16:01:50|37727.1|37707.1|37721.8|37701.8|37727.1|37707.1|37719.5|37699.5|6
1656000120000|2022-06-23 16:02:00|37722|37702|37729.5|37709.5|37734.3|37714.3|37712|37692|12
1656000130000|2022-06-23 16:02:10|37731.8|37711.8|37721.8|37701.8|37731.8|37711.8|37719.5|37699.5|9
1656000140000|2022-06-23 16:02:20|37719.5|37699.5|37727|37707|37729.3|37709.3|37717.1|37697.1|3
1656000150000|2022-06-23 16:02:30|37726.8|37706.8|37706.8|37686.8|37726.8|37706.8|37701.8|37681.8|8
1656000160000|2022-06-23 16:02:40|37709.3|37689.3|37717|37697|37717|37697|37709.3|37689.3|3
1656000170000|2022-06-23 16:02:50|37716.8|37696.8|37712|37692|37716.8|37696.8|37712|37692|12
1656000180000|2022-06-23 16:03:00|37714.3|37694.3|37726.8|37706.8|37729.3|37709.3|37714.3|37694.3|15
1656000190000|2022-06-23 16:03:10|37726.7|37706.7|37737.1|37717.1|37737.1|37717.1|37726.7|37706.7|46
1656000200000|2022-06-23 16:03:20|37742|37722|37757|37737|37757|37737|37742|37722|5
1656000210000|2022-06-23 16:03:30|37756.8|37736.8|37761.8|37741.8|37761.8|37741.8|37756.8|37736.8|8
1656000220000|2022-06-23 16:03:40|37759.5|37739.5|37756.8|37736.8|37759.5|37739.5|37756.8|37736.8|4
1656000230000|2022-06-23 16:03:50|37759.3|37739.3|37754.5|37734.5|37761.8|37741.8|37754.5|37734.5|1
1656000240000|2022-06-23 16:04:00|37754.2|37734.2|37727|37707|37754.2|37734.2|37727|37707|22
1656000250000|2022-06-23 16:04:10|37724.6|37704.6|37727.2|37707.2|37727.2|37707.2|37724.6|37704.6|5
1656000260000|2022-06-23 16:04:20|37729.7|37709.7|37739.5|37719.5|37739.5|37719.5|37729.7|37709.7|3
1656000270000|2022-06-23 16:04:30|37739.6|37719.6|37739.3|37719.3|37742.1|37722.1|37739.3|37719.3|5
1656000280000|2022-06-23 16:04:40|37737|37717|37737.1|37717.1|37739.6|37719.6|37737|37717|1
1656000290000|2022-06-23 16:04:50|37739.6|37719.6|37744.5|37724.5|37744.5|37724.5|37739.6|37719.6|3
1656000300000|2022-06-23 16:05:00|37742.1|37722.1|37736.8|37716.8|37742.1|37722.1|37731.8|37711.8|11
1656000310000|2022-06-23 16:05:10|37737|37717|37736.8|37716.8|37739.5|37719.5|37731.8|37711.8|9
1656000320000|2022-06-23 16:05:20|37737|37717|37734.6|37714.6|37737.1|37717.1|37734.6|37714.6|6
1656000330000|2022-06-23 16:05:30|37732.1|37712.1|37754.6|37734.6|37754.6|37734.6|37732|37712|8
1656000340000|2022-06-23 16:05:40|37757|37737|37764.3|37744.3|37766.8|37746.8|37757|37737|11
1656000350000|2022-06-23 16:05:50|37761.8|37741.8|37761.8|37741.8|37761.8|37741.8|37759.3|37739.3|6
1656000360000|2022-06-23 16:06:00|37759.5|37739.5|37764.3|37744.3|37764.5|37744.5|37756.8|37736.8|10
1656000370000|2022-06-23 16:06:10|37766.8|37746.8|37772.2|37752.2|37772.2|37752.2|37766.8|37746.8|7
1656000380000|2022-06-23 16:06:20|37772.1|37752.1|37771.6|37751.6|37776.8|37756.8|37771.6|37751.6|4
1656000390000|2022-06-23 16:06:30|37769.2|37749.2|37761.8|37741.8|37769.2|37749.2|37761.7|37741.7|5
1656000400000|2022-06-23 16:06:40|37762|37742|37764.3|37744.3|37764.6|37744.6|37762|37742|0
1656000410000|2022-06-23 16:06:50|37764.2|37744.2|37776.8|37756.8|37777.1|37757.1|37764.2|37744.2|3
1656000420000|2022-06-23 16:07:00|37777|37757|37787|37767|37787|37767|37772|37752|14
1656000430000|2022-06-23 16:07:10|37787.2|37767.2|37799.5|37779.5|37801.8|37781.8|37787.2|37767.2|9
1656000440000|2022-06-23 16:07:20|37799.6|37779.6|37804.5|37784.5|37804.6|37784.6|37799.6|37779.6|5
1656000450000|2022-06-23 16:07:30|37804.6|37784.6|37792|37772|37804.6|37784.6|37791.8|37771.8|8
1656000460000|2022-06-23 16:07:40|37791.8|37771.8|37794.5|37774.5|37796.8|37776.8|37791.8|37771.8|3
1656000470000|2022-06-23 16:07:50|37796.8|37776.8|37792|37772|37796.8|37776.8|37792|37772|1
1656000480000|2022-06-23 16:08:00|37789.5|37769.5|37787.1|37767.1|37789.5|37769.5|37784.5|37764.5|16
1656000490000|2022-06-23 16:08:10|37787|37767|37781.8|37761.8|37787.1|37767.1|37781.6|37761.6|4
1656000500000|2022-06-23 16:08:20|37779.5|37759.5|37774.2|37754.2|37781.8|37761.8|37774.2|37754.2|11
1656000510000|2022-06-23 16:08:30|37771.8|37751.8|37766.8|37746.8|37771.8|37751.8|37766.8|37746.8|6
1656000520000|2022-06-23 16:08:40|37764.5|37744.5|37757|37737|37766.8|37746.8|37756.8|37736.8|9
1656000530000|2022-06-23 16:08:50|37757.1|37737.1|37751.8|37731.8|37757.1|37737.1|37744.5|37724.5|7
1656000540000|2022-06-23 16:09:00|37752|37732|37749.5|37729.5|37754.5|37734.5|37749.5|37729.5|9
1656000550000|2022-06-23 16:09:10|37747|37727|37741.8|37721.8|37747|37727|37739.2|37719.2|10
1656000560000|2022-06-23 16:09:20|37739.5|37719.5|37724.5|37704.5|37744.3|37724.3|37724.5|37704.5|20
1656000570000|2022-06-23 16:09:30|37722.1|37702.1|37714.5|37694.5|37722.1|37702.1|37714.5|37694.5|100
1656000580000|2022-06-23 16:09:40|37714.3|37694.3|37711.8|37691.8|37714.3|37694.3|37709.3|37689.3|7
1656000590000|2022-06-23 16:09:50|37712|37692|37746.8|37726.8|37746.8|37726.8|37712|37692|32
1656000600000|2022-06-23 16:10:00|37749.5|37729.5|37746.7|37726.7|37754.3|37734.3|37741.8|37721.8|12
1656000610000|2022-06-23 16:10:10|37749.3|37729.3|37751.8|37731.8|37754.5|37734.5|37749.3|37729.3|3
1656000620000|2022-06-23 16:10:20|37749.5|37729.5|37744.5|37724.5|37751.8|37731.8|37744.2|37724.2|6
1656000630000|2022-06-23 16:10:30|37742.1|37722.1|37742.1|37722.1|37744.5|37724.5|37741.8|37721.8|1
1656000640000|2022-06-23 16:10:40|37744.5|37724.5|37751.8|37731.8|37751.8|37731.8|37742.1|37722.1|12
1656000650000|2022-06-23 16:10:50|37752|37732|37764.7|37744.7|37764.7|37744.7|37752|37732|8
1656000660000|2022-06-23 16:11:00|37767.1|37747.1|37762.1|37742.1|37767.1|37747.1|37762.1|37742.1|7
1656000670000|2022-06-23 16:11:10|37762|37742|37762.1|37742.1|37764.5|37744.5|37761.8|37741.8|4
1656000680000|2022-06-23 16:11:20|37762|37742|37769.5|37749.5|37769.5|37749.5|37762|37742|4
1656000690000|2022-06-23 16:11:30|37769.7|37749.7|37784.3|37764.3|37789.6|37769.6|37769.7|37749.7|17
1656000700000|2022-06-23 16:11:40|37782|37762|37776.8|37756.8|37782|37762|37776.8|37756.8|47
1656000710000|2022-06-23 16:11:50|37779.1|37759.1|37751.3|37731.3|37779.1|37759.1|37751.3|37731.3|29
1656000720000|2022-06-23 16:12:00|37748.9|37728.9|37736.6|37716.6|37748.9|37728.9|37736.6|37716.6|69
1656000730000|2022-06-23 16:12:10|37734.2|37714.2|37736.6|37716.6|37736.6|37716.6|37731.3|37711.3|35
1656000740000|2022-06-23 16:12:20|37736.4|37716.4|37736.6|37716.6|37736.7|37716.7|37733.9|37713.9|33
1656000750000|2022-06-23 16:12:30|37736.4|37716.4|37736.6|37716.6|37736.7|37716.7|37731.7|37711.7|5
1656000760000|2022-06-23 16:12:40|37736.3|37716.3|37723.8|37703.8|37736.4|37716.4|37721.3|37701.3|13
1656000770000|2022-06-23 16:12:50|37723.7|37703.7|37676.4|37656.4|37723.7|37703.7|37676.4|37656.4|36
1656000780000|2022-06-23 16:13:00|37663.8|37643.8|37661.6|37641.6|37663.8|37643.8|37646.4|37626.4|113
1656000790000|2022-06-23 16:13:10|37664.2|37644.2|37681.8|37661.8|37686.7|37666.7|37664.2|37644.2|31
1656000800000|2022-06-23 16:13:20|37684.2|37664.2|37661.3|37641.3|37704.2|37684.2|37656.6|37636.6|38
1656000810000|2022-06-23 16:13:30|37658.9|37638.9|37661.7|37641.7|37661.7|37641.7|37641.8|37621.8|21
1656000820000|2022-06-23 16:13:40|37659.3|37639.3|37674.3|37654.3|37679.2|37659.2|37659.3|37639.3|13
1656000830000|2022-06-23 16:13:50|37674.5|37654.5|37681.8|37661.8|37682|37662|37674.5|37654.5|5
1656000840000|2022-06-23 16:14:00|37679.5|37659.5|37676.6|37656.6|37681.6|37661.6|37676.6|37656.6|8
1656000850000|2022-06-23 16:14:10|37674.2|37654.2|37671.6|37651.6|37676.8|37656.8|37671.6|37651.6|7
1656000860000|2022-06-23 16:14:20|37671.4|37651.4|37656.8|37636.8|37671.6|37651.6|37656.8|37636.8|8
1656000870000|2022-06-23 16:14:30|37659.2|37639.2|37666.7|37646.7|37666.7|37646.7|37658.9|37638.9|8
1656000880000|2022-06-23 16:14:40|37671.6|37651.6|37681.8|37661.8|37681.8|37661.8|37671.6|37651.6|4
1656000890000|2022-06-23 16:14:50|37684.2|37664.2|37661.8|37641.8|37684.2|37664.2|37659.5|37639.5|7
1656000900000|2022-06-23 16:15:00|37659.5|37639.5|37624.5|37604.5|37659.5|37639.5|37624.5|37604.5|16
1656000910000|2022-06-23 16:15:10|37622.1|37602.1|37607.1|37587.1|37622.1|37602.1|37607|37587|20
1656000920000|2022-06-23 16:15:20|37607|37587|37609.5|37589.5|37611.6|37591.6|37589.3|37569.3|57
1656000930000|2022-06-23 16:15:30|37609.6|37589.6|37622.1|37602.1|37627.1|37607.1|37609.6|37589.6|30
1656000940000|2022-06-23 16:15:40|37624.5|37604.5|37641.8|37621.8|37649.5|37629.5|37624.5|37604.5|17
1656000950000|2022-06-23 16:15:50|37639.5|37619.5|37629.6|37609.6|37647|37627|37629.6|37609.6|18
1656000960000|2022-06-23 16:16:00|37626.8|37606.8|37622.1|37602.1|37629.7|37609.7|37622|37602|14
1656000970000|2022-06-23 16:16:10|37622|37602|37617.1|37597.1|37622|37602|37606.8|37586.8|20
1656000980000|2022-06-23 16:16:20|37619.5|37599.5|37616.8|37596.8|37621.8|37601.8|37611.8|37591.8|18
1656000990000|2022-06-23 16:16:30|37619.3|37599.3|37627|37607|37632|37612|37619.3|37599.3|6
1656001000000|2022-06-23 16:16:40|37624.5|37604.5|37621.8|37601.8|37626.8|37606.8|37621.8|37601.8|3
1656001010000|2022-06-23 16:16:50|37619.3|37599.3|37609.5|37589.5|37619.3|37599.3|37604.5|37584.5|23
1656001020000|2022-06-23 16:17:00|37597|37577|37559.3|37539.3|37597|37577|37551.8|37531.8|89
1656001030000|2022-06-23 16:17:10|37556.7|37536.7|37563.9|37543.9|37576.6|37556.6|37536.8|37516.8|78
1656001040000|2022-06-23 16:17:20|37566.6|37546.6|37556.8|37536.8|37576.6|37556.6|37556.8|37536.8|20
1656001050000|2022-06-23 16:17:30|37556.6|37536.6|37564.2|37544.2|37569.1|37549.1|37556.6|37536.6|16
1656001060000|2022-06-23 16:17:40|37566.7|37546.7|37576.8|37556.8|37576.8|37556.8|37566.7|37546.7|12
1656001070000|2022-06-23 16:17:50|37579.2|37559.2|37596.8|37576.8|37596.8|37576.8|37579.2|37559.2|67
1656001080000|2022-06-23 16:18:00|37597|37577|37591.8|37571.8|37604.3|37584.3|37591.8|37571.8|11
1656001090000|2022-06-23 16:18:10|37589.5|37569.5|37601.8|37581.8|37601.8|37581.8|37589.5|37569.5|10
1656001100000|2022-06-23 16:18:20|37602|37582|37617.1|37597.1|37619.5|37599.5|37602|37582|8
1656001110000|2022-06-23 16:18:30|37619.5|37599.5|37634.5|37614.5|37636.8|37616.8|37619.5|37599.5|17
1656001120000|2022-06-23 16:18:40|37636.8|37616.8|37644.5|37624.5|37644.5|37624.5|37634.5|37614.5|5
1656001130000|2022-06-23 16:18:50|37644.6|37624.6|37672.1|37652.1|37672.2|37652.2|37644.6|37624.6|17
1656001140000|2022-06-23 16:19:00|37674.5|37654.5|37669.6|37649.6|37677.1|37657.1|37664.3|37644.3|24
1656001150000|2022-06-23 16:19:10|37672.1|37652.1|37674.6|37654.6|37679.7|37659.7|37672.1|37652.1|7
1656001160000|2022-06-23 16:19:20|37672.1|37652.1|37659.5|37639.5|37674.6|37654.6|37659.5|37639.5|6
1656001170000|2022-06-23 16:19:30|37659.3|37639.3|37667.1|37647.1|37669.5|37649.5|37654.5|37634.5|3
1656001180000|2022-06-23 16:19:40|37664.7|37644.7|37664.6|37644.6|37669.5|37649.5|37662.1|37642.1|4
1656001190000|2022-06-23 16:19:50|37664.5|37644.5|37667.1|37647.1|37672|37652|37664.5|37644.5|8
1656001200000|2022-06-23 16:20:00|37667.2|37647.2|37662.1|37642.1|37672|37652|37662.1|37642.1|8
1656001210000|2022-06-23 16:20:10|37664.5|37644.5|37692.2|37672.2|37692.2|37672.2|37662.1|37642.1|17
1656001220000|2022-06-23 16:20:20|37694.6|37674.6|37702.2|37682.2|37702.2|37682.2|37694.5|37674.5|14
1656001230000|2022-06-23 16:20:30|37704.6|37684.6|37699.5|37679.5|37717|37697|37699.3|37679.3|11
1656001240000|2022-06-23 16:20:40|37701.8|37681.8|37694.5|37674.5|37701.8|37681.8|37692.1|37672.1|8
1656001250000|2022-06-23 16:20:50|37699.5|37679.5|37707|37687|37707|37687|37699.5|37679.5|4
1656001260000|2022-06-23 16:21:00|37709.3|37689.3|37722|37702|37722|37702|37707|37687|10
1656001270000|2022-06-23 16:21:10|37719.6|37699.6|37712|37692|37722|37702|37709.5|37689.5|7
1656001280000|2022-06-23 16:21:20|37709.6|37689.6|37709.7|37689.7|37712.1|37692.1|37707|37687|9
1656001290000|2022-06-23 16:21:30|37712.1|37692.1|37714.6|37694.6|37717.1|37697.1|37712.1|37692.1|2
1656001300000|2022-06-23 16:21:40|37712.2|37692.2|37714.6|37694.6|37717.2|37697.2|37712.1|37692.1|0
1656001310000|2022-06-23 16:21:50|37714.5|37694.5|37712.1|37692.1|37714.6|37694.6|37712.1|37692.1|5
1656001320000|2022-06-23 16:22:00|37709.7|37689.7|37702.1|37682.1|37709.7|37689.7|37702.1|37682.1|3
1656001330000|2022-06-23 16:22:10|37702.2|37682.2|37702.1|37682.1|37707|37687|37702.1|37682.1|5
1656001340000|2022-06-23 16:22:20|37704.5|37684.5|37704.5|37684.5|37704.6|37684.6|37702.1|37682.1|7
1656001350000|2022-06-23 16:22:30|37706.8|37686.8|37709.7|37689.7|37709.7|37689.7|37706.8|37686.8|1
1656001360000|2022-06-23 16:22:40|37712.1|37692.1|37716.8|37696.8|37716.8|37696.8|37712.1|37692.1|1
1656001370000|2022-06-23 16:22:50|37716.7|37696.7|37714.3|37694.3|37716.7|37696.7|37714.3|37694.3|2
1656001380000|2022-06-23 16:23:00|37712.1|37692.1|37727|37707|37727|37707|37711.8|37691.8|12
1656001390000|2022-06-23 16:23:10|37726.8|37706.8|37726.8|37706.8|37727|37707|37722|37702|5
1656001400000|2022-06-23 16:23:20|37729.2|37709.2|37732|37712|37732.1|37712.1|37729.2|37709.2|5
1656001410000|2022-06-23 16:23:30|37732.1|37712.1|37741.8|37721.8|37742|37722|37732|37712|17
1656001420000|2022-06-23 16:23:40|37742|37722|37749.2|37729.2|37767.1|37747.1|37741.8|37721.8|25
1656001430000|2022-06-23 16:23:50|37746.8|37726.8|37724.5|37704.5|37749.2|37729.2|37724.3|37704.3|7
1656001440000|2022-06-23 16:24:00|37726.8|37706.8|37722.1|37702.1|37726.8|37706.8|37722.1|37702.1|6
1656001450000|2022-06-23 16:24:10|37724.5|37704.5|37727.1|37707.1|37727.1|37707.1|37722.1|37702.1|3
1656001460000|2022-06-23 16:24:20|37724.5|37704.5|37722.1|37702.1|37727.1|37707.1|37722.1|37702.1|3
1656001470000|2022-06-23 16:24:30|37721.8|37701.8|37699.5|37679.5|37721.8|37701.8|37699.5|37679.5|12
1656001480000|2022-06-23 16:24:40|37697.1|37677.1|37697.1|37677.1|37699.5|37679.5|37697.1|37677.1|2
1656001490000|2022-06-23 16:24:50|37702.1|37682.1|37697.2|37677.2|37702.1|37682.1|37694.6|37674.6|12
1656001500000|2022-06-23 16:25:00|37702|37682|37694.5|37674.5|37702.2|37682.2|37694.5|37674.5|6
1656001510000|2022-06-23 16:25:10|37694.3|37674.3|37684.5|37664.5|37694.3|37674.3|37682.1|37662.1|8
1656001520000|2022-06-23 16:25:20|37682.1|37662.1|37687|37667|37687.1|37667.1|37682|37662|13
1656001530000|2022-06-23 16:25:30|37686.8|37666.8|37659.5|37639.5|37686.8|37666.8|37659.3|37639.3|6
1656001540000|2022-06-23 16:25:40|37659.6|37639.6|37661.8|37641.8|37662.1|37642.1|37659.6|37639.6|9
1656001550000|2022-06-23 16:25:50|37662|37642|37641.8|37621.8|37662.1|37642.1|37641.6|37621.6|14
1656001560000|2022-06-23 16:26:00|37642|37622|37664.3|37644.3|37674.2|37654.2|37642|37622|18
1656001570000|2022-06-23 16:26:10|37664.5|37644.5|37679.5|37659.5|37681.8|37661.8|37664.5|37644.5|10
1656001580000|2022-06-23 16:26:20|37679.3|37659.3|37682|37662|37684.5|37664.5|37674.3|37654.3|5
1656001590000|2022-06-23 16:26:30|37679.5|37659.5|37674.5|37654.5|37679.5|37659.5|37672|37652|6
1656001600000|2022-06-23 16:26:40|37677|37657|37666.8|37646.8|37677|37657|37666.8|37646.8|3
1656001610000|2022-06-23 16:26:50|37664.3|37644.3|37674.5|37654.5|37674.5|37654.5|37664.2|37644.2|3
1656001620000|2022-06-23 16:27:00|37672.1|37652.1|37677.1|37657.1|37677.1|37657.1|37671.8|37651.8|67
1656001630000|2022-06-23 16:27:10|37679.5|37659.5|37689.2|37669.2|37689.3|37669.3|37679.5|37659.5|179
1656001640000|2022-06-23 16:27:20|37691.7|37671.7|37712|37692|37712|37692|37691.7|37671.7|55
1656001650000|2022-06-23 16:27:30|37714.5|37694.5|37716.8|37696.8|37717|37697|37714.5|37694.5|2
1656001660000|2022-06-23 16:27:40|37717|37697|37706.8|37686.8|37717|37697|37706.8|37686.8|2
1656001670000|2022-06-23 16:27:50|37707|37687|37709.6|37689.6|37709.7|37689.7|37706.8|37686.8|4
1656001680000|2022-06-23 16:28:00|37709.7|37689.7|37726.8|37706.8|37729.5|37709.5|37709.7|37689.7|5
1656001690000|2022-06-23 16:28:10|37724.5|37704.5|37717.2|37697.2|37727|37707|37717.2|37697.2|7
1656001700000|2022-06-23 16:28:20|37717.1|37697.1|37714.6|37694.6|37717.1|37697.1|37714.6|37694.6|7
1656001710000|2022-06-23 16:28:30|37714.7|37694.7|37719.5|37699.5|37722.1|37702.1|37714.7|37694.7|5
1656001720000|2022-06-23 16:28:40|37719.3|37699.3|37712|37692|37722|37702|37712|37692|15
1656001730000|2022-06-23 16:28:50|37707.1|37687.1|37707.1|37687.1|37712.1|37692.1|37707|37687|2
1656001740000|2022-06-23 16:29:00|37709.6|37689.6|37697|37677|37709.6|37689.6|37697|37677|9
1656001750000|2022-06-23 16:29:10|37697.1|37677.1|37694.5|37674.5|37699.5|37679.5|37694.5|37674.5|3
1656001760000|2022-06-23 16:29:20|37689.6|37669.6|37674.5|37654.5|37689.6|37669.6|37674.5|37654.5|4
1656001770000|2022-06-23 16:29:30|37672.1|37652.1|37662.1|37642.1|37672.1|37652.1|37662.1|37642.1|9
1656001780000|2022-06-23 16:29:40|37662|37642|37662.1|37642.1|37662.1|37642.1|37659.3|37639.3|4
1656001790000|2022-06-23 16:29:50|37662.2|37642.2|37674.5|37654.5|37676.8|37656.8|37662.2|37642.2|1
1656001800000|2022-06-23 16:30:00|37672|37652|37664.5|37644.5|37677|37657|37664.5|37644.5|9
1656001810000|2022-06-23 16:30:10|37664.3|37644.3|37649.5|37629.5|37664.3|37644.3|37649.3|37629.3|9
1656001820000|2022-06-23 16:30:20|37652|37632|37651.8|37631.8|37654.3|37634.3|37651.8|37631.8|6
1656001830000|2022-06-23 16:30:30|37646.8|37626.8|37637|37617|37646.8|37626.8|37634.6|37614.6|10
1656001840000|2022-06-23 16:30:40|37639.3|37619.3|37652.1|37632.1|37661.8|37641.8|37639.3|37619.3|9
1656001850000|2022-06-23 16:30:50|37649.7|37629.7|37627|37607|37649.7|37629.7|37624.3|37604.3|6
1656001860000|2022-06-23 16:31:00|37629.3|37609.3|37637|37617|37642|37622|37629.3|37609.3|6
1656001870000|2022-06-23 16:31:10|37634.5|37614.5|37634.5|37614.5|37634.6|37614.6|37627.1|37607.1|10
1656001880000|2022-06-23 16:31:20|37636.8|37616.8|37639.5|37619.5|37641.8|37621.8|37634.5|37614.5|10
1656001890000|2022-06-23 16:31:30|37639.3|37619.3|37641.8|37621.8|37642|37622|37639.3|37619.3|0
1656001900000|2022-06-23 16:31:40|37639.5|37619.5|37629.5|37609.5|37642.1|37622.1|37629.5|37609.5|6
1656001910000|2022-06-23 16:31:50|37629.3|37609.3|37614.5|37594.5|37629.3|37609.3|37609.5|37589.5|12
1656001920000|2022-06-23 16:32:00|37617|37597|37597|37577|37622|37602|37592|37572|16
1656001930000|2022-06-23 16:32:10|37594.5|37574.5|37581.8|37561.8|37594.5|37574.5|37574.3|37554.3|21
1656001940000|2022-06-23 16:32:20|37579.3|37559.3|37574.5|37554.5|37579.3|37559.3|37569.7|37549.7|12
1656001950000|2022-06-23 16:32:30|37574.6|37554.6|37574.5|37554.5|37579.3|37559.3|37574.5|37554.5|7
1656001960000|2022-06-23 16:32:40|37579.3|37559.3|37589.9|37569.9|37589.9|37569.9|37574.5|37554.5|11
1656001970000|2022-06-23 16:32:50|37589.7|37569.7|37594.3|37574.3|37599.3|37579.3|37589.7|37569.7|3
1656001980000|2022-06-23 16:33:00|37594.5|37574.5|37581.8|37561.8|37597.2|37577.2|37581.8|37561.8|17
1656001990000|2022-06-23 16:33:10|37581.7|37561.7|37589.5|37569.5|37589.5|37569.5|37579.2|37559.2|7
1656002000000|2022-06-23 16:33:20|37591.8|37571.8|37589.5|37569.5|37592.1|37572.1|37589.5|37569.5|4
1656002010000|2022-06-23 16:33:30|37591.8|37571.8|37589.5|37569.5|37592|37572|37589.5|37569.5|6
1656002020000|2022-06-23 16:33:40|37587.1|37567.1|37591.8|37571.8|37592.2|37572.2|37587.1|37567.1|7
1656002030000|2022-06-23 16:33:50|37592|37572|37579.5|37559.5|37592|37572|37579.3|37559.3|7
1656002040000|2022-06-23 16:34:00|37581.8|37561.8|37592.1|37572.1|37592.1|37572.1|37581.8|37561.8|30
1656002050000|2022-06-23 16:34:10|37591.8|37571.8|37567|37547|37591.8|37571.8|37564.6|37544.6|10
1656002060000|2022-06-23 16:34:20|37569.5|37549.5|37577.1|37557.1|37577.1|37557.1|37569.5|37549.5|6
1656002070000|2022-06-23 16:34:30|37579.5|37559.5|37584.5|37564.5|37586.8|37566.8|37579.5|37559.5|13
1656002080000|2022-06-23 16:34:40|37584.6|37564.6|37584.6|37564.6|37587.1|37567.1|37577.1|37557.1|48
1656002090000|2022-06-23 16:34:50|37584.7|37564.7|37592.1|37572.1|37597.1|37577.1|37584.7|37564.7|9
1656002100000|2022-06-23 16:35:00|37592.2|37572.2|37582.1|37562.1|37594.6|37574.6|37582.1|37562.1|53
1656002110000|2022-06-23 16:35:10|37579.7|37559.7|37572.4|37552.4|37579.7|37559.7|37572.4|37552.4|27
1656002120000|2022-06-23 16:35:20|37570|37550|37562.1|37542.1|37572.4|37552.4|37557.4|37537.4|10
1656002130000|2022-06-23 16:35:30|37559.7|37539.7|37547|37527|37559.7|37539.7|37544.7|37524.7|12
1656002140000|2022-06-23 16:35:40|37546.8|37526.8|37544.7|37524.7|37549.7|37529.7|37544.3|37524.3|13
1656002150000|2022-06-23 16:35:50|37547.1|37527.1|37549.7|37529.7|37552.1|37532.1|37547.1|37527.1|10
1656002160000|2022-06-23 16:36:00|37552.1|37532.1|37539.7|37519.7|37552.1|37532.1|37537.1|37517.1|32
1656002170000|2022-06-23 16:36:10|37542.1|37522.1|37522.2|37502.2|37542.1|37522.1|37517.1|37497.1|43
1656002180000|2022-06-23 16:36:20|37522.4|37502.4|37522.1|37502.1|37527.1|37507.1|37507|37487|77
1656002190000|2022-06-23 16:36:30|37524.5|37504.5|37534.7|37514.7|37537.2|37517.2|37519.5|37499.5|20
1656002200000|2022-06-23 16:36:40|37539.5|37519.5|37534.7|37514.7|37544.7|37524.7|37527.4|37507.4|28
1656002210000|2022-06-23 16:36:50|37529.7|37509.7|37507.4|37487.4|37529.7|37509.7|37507.1|37487.1|18
1656002220000|2022-06-23 16:37:00|37507.2|37487.2|37502.1|37482.1|37512.2|37492.2|37502.1|37482.1|34
1656002230000|2022-06-23 16:37:10|37499.7|37479.7|37455|37435|37499.7|37479.7|37455|37435|96
1656002240000|2022-06-23 16:37:20|37454.7|37434.7|37487.1|37467.1|37492.1|37472.1|37454.7|37434.7|48
1656002250000|2022-06-23 16:37:30|37487.2|37467.2|37492|37472|37507.1|37487.1|37487.1|37467.1|30
1656002260000|2022-06-23 16:37:40|37489.6|37469.6|37477|37457|37494.3|37474.3|37477|37457|39
1656002270000|2022-06-23 16:37:50|37477.1|37457.1|37484.3|37464.3|37489.5|37469.5|37477.1|37457.1|30
1656002280000|2022-06-23 16:38:00|37481.8|37461.8|37476.8|37456.8|37486.8|37466.8|37466.8|37446.8|47
1656002290000|2022-06-23 16:38:10|37477|37457|37486.8|37466.8|37489.5|37469.5|37476.8|37456.8|65
1656002300000|2022-06-23 16:38:20|37491.6|37471.6|37476.6|37456.6|37491.6|37471.6|37474.2|37454.2|35
1656002310000|2022-06-23 16:38:30|37481.6|37461.6|37471.6|37451.6|37481.6|37461.6|37471.6|37451.6|95
1656002320000|2022-06-23 16:38:40|37471.7|37451.7|37481.7|37461.7|37481.8|37461.8|37471.3|37451.3|60
1656002330000|2022-06-23 16:38:50|37484.2|37464.2|37491.6|37471.6|37496.6|37476.6|37481.7|37461.7|20
1656002340000|2022-06-23 16:39:00|37494.2|37474.2|37474.2|37454.2|37499|37479|37474.2|37454.2|45
1656002350000|2022-06-23 16:39:10|37476.6|37456.6|37471.6|37451.6|37476.6|37456.6|37469|37449|56
1656002360000|2022-06-23 16:39:20|37469.1|37449.1|37459.1|37439.1|37471.6|37451.6|37459.1|37439.1|54
1656002370000|2022-06-23 16:39:30|37459|37439|37456.7|37436.7|37461.6|37441.6|37449.1|37429.1|62
1656002380000|2022-06-23 16:39:40|37456.8|37436.8|37461.6|37441.6|37464.2|37444.2|37456.8|37436.8|18
1656002390000|2022-06-23 16:39:50|37466.6|37446.6|37469.2|37449.2|37469.2|37449.2|37466.6|37446.6|29
1656002400000|2022-06-23 16:40:00|37466.7|37446.7|37448.7|37428.7|37471.5|37451.5|37448.7|37428.7|31
1656002410000|2022-06-23 16:40:10|37443.8|37423.8|37421.5|37401.5|37443.8|37423.8|37421.3|37401.3|38
1656002420000|2022-06-23 16:40:20|37426.3|37406.3|37451.5|37431.5|37451.5|37431.5|37426.3|37406.3|44
1656002430000|2022-06-23 16:40:30|37449.1|37429.1|37451.5|37431.5|37451.6|37431.6|37449|37429|18
1656002440000|2022-06-23 16:40:40|37451.3|37431.3|37466.3|37446.3|37466.3|37446.3|37451.3|37431.3|21
1656002450000|2022-06-23 16:40:50|37466.5|37446.5|37466.6|37446.6|37469|37449|37459.1|37439.1|54
1656002460000|2022-06-23 16:41:00|37466.8|37446.8|37501.7|37481.7|37501.7|37481.7|37466.8|37446.8|67
1656002470000|2022-06-23 16:41:10|37504.1|37484.1|37496.3|37476.3|37506.6|37486.6|37496.3|37476.3|29
1656002480000|2022-06-23 16:41:20|37494|37474|37481.6|37461.6|37494|37474|37481.6|37461.6|30
1656002490000|2022-06-23 16:41:30|37486.6|37466.6|37494.1|37474.1|37494.1|37474.1|37486.6|37466.6|20
1656002500000|2022-06-23 16:41:40|37494|37474|37496.5|37476.5|37499|37479|37494|37474|26
1656002510000|2022-06-23 16:41:50|37496.6|37476.6|37493.7|37473.7|37499|37479|37493.7|37473.7|17
1656002520000|2022-06-23 16:42:00|37489|37469|37488.8|37468.8|37491.5|37471.5|37488.8|37468.8|73
1656002530000|2022-06-23 16:42:10|37493.6|37473.6|37491.5|37471.5|37496.3|37476.3|37491.3|37471.3|31
1656002540000|2022-06-23 16:42:20|37491.3|37471.3|37498.7|37478.7|37498.7|37478.7|37488.6|37468.6|57
1656002550000|2022-06-23 16:42:30|37496.1|37476.1|37496.1|37476.1|37501.3|37481.3|37496.1|37476.1|42
1656002560000|2022-06-23 16:42:40|37493.7|37473.7|37491.1|37471.1|37493.7|37473.7|37488.6|37468.6|19
1656002570000|2022-06-23 16:42:50|37488.6|37468.6|37488.6|37468.6|37493.6|37473.6|37488.6|37468.6|17
1656002580000|2022-06-23 16:43:00|37490.9|37470.9|37478.3|37458.3|37490.9|37470.9|37473.4|37453.4|44
1656002590000|2022-06-23 16:43:10|37473.3|37453.3|37473.2|37453.2|37473.4|37453.4|37468.3|37448.3|53
1656002600000|2022-06-23 16:43:20|37470.8|37450.8|37470.7|37450.7|37470.8|37450.8|37460.8|37440.8|38
1656002610000|2022-06-23 16:43:30|37475.7|37455.7|37485.5|37465.5|37493.2|37473.2|37475.7|37455.7|19
1656002620000|2022-06-23 16:43:40|37485.7|37465.7|37488|37468|37490.7|37470.7|37485.7|37465.7|52
1656002630000|2022-06-23 16:43:50|37487.9|37467.9|37487.8|37467.8|37487.9|37467.9|37480.4|37460.4|10
1656002640000|2022-06-23 16:44:00|37485.3|37465.3|37450.4|37430.4|37490.1|37470.1|37450.4|37430.4|64
1656002650000|2022-06-23 16:44:10|37450.3|37430.3|37428|37408|37450.3|37430.3|37425.4|37405.4|32
1656002660000|2022-06-23 16:44:20|37428.2|37408.2|37450.5|37430.5|37460.5|37440.5|37428.2|37408.2|44
1656002670000|2022-06-23 16:44:30|37450.4|37430.4|37445.7|37425.7|37450.4|37430.4|37440.5|37420.5|16
1656002680000|2022-06-23 16:44:40|37445.5|37425.5|37440.7|37420.7|37445.5|37425.5|37440.5|37420.5|13
1656002690000|2022-06-23 16:44:50|37440.8|37420.8|37445.5|37425.5|37445.7|37425.7|37440.8|37420.8|8
1656002700000|2022-06-23 16:45:00|37445.7|37425.7|37455.5|37435.5|37458.2|37438.2|37445.7|37425.7|34
1656002710000|2022-06-23 16:45:10|37452.9|37432.9|37455.5|37435.5|37455.7|37435.7|37443.2|37423.2|14
1656002720000|2022-06-23 16:45:20|37455.4|37435.4|37467.8|37447.8|37470.1|37450.1|37455.4|37435.4|10
1656002730000|2022-06-23 16:45:30|37465.4|37445.4|37463|37443|37465.4|37445.4|37463|37443|8
1656002740000|2022-06-23 16:45:40|37462.9|37442.9|37455.4|37435.4|37462.9|37442.9|37453|37433|6
1656002750000|2022-06-23 16:45:50|37455.3|37435.3|37455.4|37435.4|37457.8|37437.8|37455.3|37435.3|8
1656002760000|2022-06-23 16:46:00|37455.5|37435.5|37467.9|37447.9|37472.9|37452.9|37455.5|37435.5|22
1656002770000|2022-06-23 16:46:10|37470.3|37450.3|37462.9|37442.9|37470.3|37450.3|37462.9|37442.9|24
1656002780000|2022-06-23 16:46:20|37465.1|37445.1|37430.3|37410.3|37465.1|37445.1|37425.3|37405.3|48
1656002790000|2022-06-23 16:46:30|37430.4|37410.4|37435.3|37415.3|37440.3|37420.3|37430.4|37410.4|13
1656002800000|2022-06-23 16:46:40|37435.4|37415.4|37412.8|37392.8|37437.8|37417.8|37412.8|37392.8|16
1656002810000|2022-06-23 16:46:50|37412.6|37392.6|37415.1|37395.1|37420.3|37400.3|37412.6|37392.6|41
1656002820000|2022-06-23 16:47:00|37415.3|37395.3|37412.6|37392.6|37417.6|37397.6|37410.3|37390.3|26
1656002830000|2022-06-23 16:47:10|37410|37390|37415.3|37395.3|37417.9|37397.9|37410|37390|18
1656002840000|2022-06-23 16:47:20|37417.9|37397.9|37397.6|37377.6|37417.9|37397.9|37397.6|37377.6|44
1656002850000|2022-06-23 16:47:30|37405|37385|37408|37388|37415.3|37395.3|37405|37385|17
1656002860000|2022-06-23 16:47:40|37405.7|37385.7|37408|37388|37408|37388|37400.8|37380.8|25
1656002870000|2022-06-23 16:47:50|37410.4|37390.4|37420.8|37400.8|37420.8|37400.8|37405.7|37385.7|9
1656002880000|2022-06-23 16:48:00|37418.4|37398.4|37430.8|37410.8|37433.3|37413.3|37418.3|37398.3|22
1656002890000|2022-06-23 16:48:10|37431.1|37411.1|37435.8|37415.8|37435.8|37415.8|37430.8|37410.8|6
1656002900000|2022-06-23 16:48:20|37435.7|37415.7|37445.9|37425.9|37448.2|37428.2|37430.9|37410.9|14
1656002910000|2022-06-23 16:48:30|37448.3|37428.3|37453.3|37433.3|37453.3|37433.3|37443.4|37423.4|10
1656002920000|2022-06-23 16:48:40|37453.6|37433.6|37455.8|37435.8|37458.3|37438.3|37453.3|37433.3|21
1656002930000|2022-06-23 16:48:50|37453.3|37433.3|37460.7|37440.7|37460.8|37440.8|37450.8|37430.8|15
1656002940000|2022-06-23 16:49:00|37460.8|37440.8|37480.5|37460.5|37480.5|37460.5|37458.4|37438.4|22
1656002950000|2022-06-23 16:49:10|37480.7|37460.7|37468.2|37448.2|37493|37473|37468.2|37448.2|24
1656002960000|2022-06-23 16:49:20|37465.7|37445.7|37465.8|37445.8|37465.9|37445.9|37465.7|37445.7|9
1656002970000|2022-06-23 16:49:30|37463.4|37443.4|37470.7|37450.7|37470.8|37450.8|37463.4|37443.4|6
1656002980000|2022-06-23 16:49:40|37470.8|37450.8|37468.3|37448.3|37473.2|37453.2|37468.3|37448.3|8
1656002990000|2022-06-23 16:49:50|37468.2|37448.2|37460.9|37440.9|37468.2|37448.2|37460.9|37440.9|12
1656003000000|2022-06-23 16:50:00|37461.1|37441.1|37450.9|37430.9|37463.4|37443.4|37448.4|37428.4|12
1656003010000|2022-06-23 16:50:10|37450.8|37430.8|37440.8|37420.8|37450.8|37430.8|37440.7|37420.7|8
1656003020000|2022-06-23 16:50:20|37440.7|37420.7|37443.6|37423.6|37443.6|37423.6|37431.1|37411.1|10
1656003030000|2022-06-23 16:50:30|37443.7|37423.7|37443.6|37423.6|37446.2|37426.2|37443.6|37423.6|6
1656003040000|2022-06-23 16:50:40|37443.4|37423.4|37436.2|37416.2|37443.4|37423.4|37436.2|37416.2|54
1656003050000|2022-06-23 16:50:50|37436.1|37416.1|37438.7|37418.7|37438.7|37418.7|37436.1|37416.1|5
1656003060000|2022-06-23 16:51:00|37436.3|37416.3|37436.3|37416.3|37441.2|37421.2|37436.2|37416.2|5
1656003070000|2022-06-23 16:51:10|37438.7|37418.7|37444|37424|37444|37424|37438.7|37418.7|8
1656003080000|2022-06-23 16:51:20|37446.3|37426.3|37446.3|37426.3|37446.3|37426.3|37443.8|37423.8|1
1656003090000|2022-06-23 16:51:30|37446.2|37426.2|37453.6|37433.6|37453.6|37433.6|37443.8|37423.8|20
1656003100000|2022-06-23 16:51:40|37453.7|37433.7|37459|37439|37459|37439|37453.7|37433.7|13
1656003110000|2022-06-23 16:51:50|37458.8|37438.8|37471.1|37451.1|37471.3|37451.3|37458.8|37438.8|20
1656003120000|2022-06-23 16:52:00|37471.3|37451.3|37471.2|37451.2|37471.3|37451.3|37471.1|37451.1|5
1656003130000|2022-06-23 16:52:10|37471.1|37451.1|37473.7|37453.7|37473.7|37453.7|37471.1|37451.1|7
1656003140000|2022-06-23 16:52:20|37473.8|37453.8|37476.1|37456.1|37476.2|37456.2|37473.6|37453.6|8
1656003150000|2022-06-23 16:52:30|37473.7|37453.7|37466.2|37446.2|37476.3|37456.3|37466.2|37446.2|13
1656003160000|2022-06-23 16:52:40|37466.1|37446.1|37451.3|37431.3|37466.1|37446.1|37451.3|37431.3|32
1656003170000|2022-06-23 16:52:50|37453.7|37433.7|37456.3|37436.3|37461.1|37441.1|37451.2|37431.2|3
1656003180000|2022-06-23 16:53:00|37456.2|37436.2|37448.7|37428.7|37456.2|37436.2|37448.7|37428.7|8
1656003190000|2022-06-23 16:53:10|37446.3|37426.3|37441.3|37421.3|37446.3|37426.3|37441.1|37421.1|4
1656003200000|2022-06-23 16:53:20|37438.8|37418.8|37436.1|37416.1|37438.8|37418.8|37435.8|37415.8|6
1656003210000|2022-06-23 16:53:30|37435.9|37415.9|37426.3|37406.3|37436.1|37416.1|37420.9|37400.9|5
1656003220000|2022-06-23 16:53:40|37426.5|37406.5|37436.2|37416.2|37438.7|37418.7|37426.5|37406.5|9
1656003230000|2022-06-23 16:53:50|37433.8|37413.8|37441.2|37421.2|37441.2|37421.2|37431.3|37411.3|3
1656003240000|2022-06-23 16:54:00|37441.3|37421.3|37446.3|37426.3|37449|37429|37438.7|37418.7|18
1656003250000|2022-06-23 16:54:10|37448.7|37428.7|37441.3|37421.3|37453.8|37433.8|37441.3|37421.3|7
1656003260000|2022-06-23 16:54:20|37439|37419|37408.4|37388.4|37439|37419|37408.4|37388.4|12
1656003270000|2022-06-23 16:54:30|37393.7|37373.7|37378.7|37358.7|37393.7|37373.7|37378.7|37358.7|32
1656003280000|2022-06-23 16:54:40|37376.2|37356.2|37386.3|37366.3|37388.7|37368.7|37368.6|37348.6|22
1656003290000|2022-06-23 16:54:50|37391.3|37371.3|37386.1|37366.1|37391.3|37371.3|37386.1|37366.1|5
1656003300000|2022-06-23 16:55:00|37386.2|37366.2|37388.7|37368.7|37388.7|37368.7|37386.2|37366.2|10
1656003310000|2022-06-23 16:55:10|37391.1|37371.1|37391.3|37371.3|37391.3|37371.3|37388.7|37368.7|11
1656003320000|2022-06-23 16:55:20|37393.8|37373.8|37426.3|37406.3|37426.3|37406.3|37393.7|37373.7|19
1656003330000|2022-06-23 16:55:30|37428.7|37408.7|37436.2|37416.2|37440.9|37420.9|37426.3|37406.3|13
1656003340000|2022-06-23 16:55:40|37433.8|37413.8|37436.1|37416.1|37436.1|37416.1|37428.8|37408.8|8
1656003350000|2022-06-23 16:55:50|37436.2|37416.2|37456.2|37436.2|37456.2|37436.2|37433.8|37413.8|12
1656003360000|2022-06-23 16:56:00|37458.7|37438.7|37456.3|37436.3|37463.6|37443.6|37456.3|37436.3|16
1656003370000|2022-06-23 16:56:10|37459|37439|37466.3|37446.3|37469|37449|37459|37439|70
1656003380000|2022-06-23 16:56:20|37468.8|37448.8|37491.2|37471.2|37491.2|37471.2|37468.8|37448.8|23
1656003390000|2022-06-23 16:56:30|37494.1|37474.1|37516.2|37496.2|37518.6|37498.6|37494.1|37474.1|45
1656003400000|2022-06-23 16:56:40|37518.8|37498.8|37526.5|37506.5|37533.7|37513.7|37518.8|37498.8|27
1656003410000|2022-06-23 16:56:50|37526.3|37506.3|37516.3|37496.3|37526.3|37506.3|37511.2|37491.2|45
1656003420000|2022-06-23 16:57:00|37516.5|37496.5|37521.3|37501.3|37521.3|37501.3|37516.3|37496.3|11
1656003430000|2022-06-23 16:57:10|37523.7|37503.7|37518.6|37498.6|37525.9|37505.9|37508.7|37488.7|29
1656003440000|2022-06-23 16:57:20|37516.2|37496.2|37521.2|37501.2|37521.2|37501.2|37516.1|37496.1|16
1656003450000|2022-06-23 16:57:30|37523.6|37503.6|37516.1|37496.1|37523.6|37503.6|37506.2|37486.2|30
1656003460000|2022-06-23 16:57:40|37518.4|37498.4|37523.6|37503.6|37526.1|37506.1|37518.4|37498.4|10
1656003470000|2022-06-23 16:57:50|37521.2|37501.2|37516.3|37496.3|37523.6|37503.6|37516.3|37496.3|21
1656003480000|2022-06-23 16:58:00|37516.1|37496.1|37481.3|37461.3|37516.1|37496.1|37481.3|37461.3|17
1656003490000|2022-06-23 16:58:10|37481.2|37461.2|37476.3|37456.3|37481.2|37461.2|37471.2|37451.2|24
1656003500000|2022-06-23 16:58:20|37476.5|37456.5|37471.3|37451.3|37483.7|37463.7|37471.3|37451.3|13
1656003510000|2022-06-23 16:58:30|37471.2|37451.2|37473.8|37453.8|37476.2|37456.2|37468.8|37448.8|8
1656003520000|2022-06-23 16:58:40|37478.7|37458.7|37486.2|37466.2|37488.8|37468.8|37476.3|37456.3|12
1656003530000|2022-06-23 16:58:50|37483.8|37463.8|37471.3|37451.3|37488.7|37468.7|37471.3|37451.3|13
1656003540000|2022-06-23 16:59:00|37468.8|37448.8|37438.3|37418.3|37468.8|37448.8|37433.4|37413.4|133
1656003550000|2022-06-23 16:59:10|37433.4|37413.4|37435.5|37415.5|37438.3|37418.3|37433.4|37413.4|72
1656003560000|2022-06-23 16:59:20|37438|37418|37442.8|37422.8|37457.9|37437.9|37435.5|37415.5|159
1656003570000|2022-06-23 16:59:30|37442.7|37422.7|37503|37483|37503.2|37483.2|37442.7|37422.7|222
1656003580000|2022-06-23 16:59:40|37508.2|37488.2|37515.3|37495.3|37520.3|37500.3|37505.2|37485.2|172
1656003590000|2022-06-23 16:59:50|37510.4|37490.4|37505.5|37485.5|37528|37508|37505.5|37485.5|238
1656003600000|2022-06-23 17:00:00|37510.4|37490.4|37510.3|37490.3|37512.8|37492.8|37505.4|37485.4|31
1656003610000|2022-06-23 17:00:10|37507.9|37487.9|37502.9|37482.9|37510.3|37490.3|37502.8|37482.8|14
1656003620000|2022-06-23 17:00:20|37502.8|37482.8|37500.5|37480.5|37503|37483|37500.5|37480.5|18
1656003630000|2022-06-23 17:00:30|37503|37483|37515.5|37495.5|37520.4|37500.4|37500.5|37480.5|22
1656003640000|2022-06-23 17:00:40|37515.4|37495.4|37505.6|37485.6|37515.4|37495.4|37503.1|37483.1|3
1656003650000|2022-06-23 17:00:50|37508.1|37488.1|37502.8|37482.8|37508.1|37488.1|37502.8|37482.8|2
1656003660000|2022-06-23 17:01:00|37490.6|37470.6|37470.4|37450.4|37490.6|37470.6|37470.4|37450.4|16
1656003670000|2022-06-23 17:01:10|37465.4|37445.4|37462.9|37442.9|37465.4|37445.4|37455.3|37435.3|18
1656003680000|2022-06-23 17:01:20|37463.1|37443.1|37470.6|37450.6|37470.6|37450.6|37463.1|37443.1|7
1656003690000|2022-06-23 17:01:30|37472.9|37452.9|37460.8|37440.8|37480.6|37460.6|37460.8|37440.8|9
1656003700000|2022-06-23 17:01:40|37458.4|37438.4|37437.9|37417.9|37460.8|37440.8|37437.9|37417.9|10
1656003710000|2022-06-23 17:01:50|37435.4|37415.4|37442.9|37422.9|37448.1|37428.1|37435.4|37415.4|8
1656003720000|2022-06-23 17:02:00|37445.4|37425.4|37435.4|37415.4|37445.4|37425.4|37435.4|37415.4|15
1656003730000|2022-06-23 17:02:10|37433.1|37413.1|37425.4|37405.4|37433.1|37413.1|37418.1|37398.1|14
1656003740000|2022-06-23 17:02:20|37425.6|37405.6|37443.2|37423.2|37443.2|37423.2|37425.6|37405.6|13
1656003750000|2022-06-23 17:02:30|37443.1|37423.1|37452.8|37432.8|37452.8|37432.8|37442.9|37422.9|3
1656003760000|2022-06-23 17:02:40|37452.9|37432.9|37470.3|37450.3|37470.3|37450.3|37452.9|37432.9|8
1656003770000|2022-06-23 17:02:50|37472.8|37452.8|37465.3|37445.3|37472.8|37452.8|37465.3|37445.3|10
1656003780000|2022-06-23 17:03:00|37465.2|37445.2|37460.3|37440.3|37465.2|37445.2|37452.8|37432.8|13
1656003790000|2022-06-23 17:03:10|37460.4|37440.4|37463.1|37443.1|37463.1|37443.1|37457.9|37437.9|7
1656003800000|2022-06-23 17:03:20|37460.6|37440.6|37457.8|37437.8|37463.1|37443.1|37457.8|37437.8|0
1656003810000|2022-06-23 17:03:30|37455.3|37435.3|37457.9|37437.9|37457.9|37437.9|37452.9|37432.9|3
1656003820000|2022-06-23 17:03:40|37455.6|37435.6|37440.7|37420.7|37455.6|37435.6|37435.6|37415.6|12
1656003830000|2022-06-23 17:03:50|37440.8|37420.8|37447.9|37427.9|37450.4|37430.4|37440.8|37420.8|1
1656003840000|2022-06-23 17:04:00|37445.4|37425.4|37447.8|37427.8|37452.7|37432.7|37440.4|37420.4|26
1656003850000|2022-06-23 17:04:10|37452.7|37432.7|37470|37450|37470|37450|37452.7|37432.7|30
1656003860000|2022-06-23 17:04:20|37469.9|37449.9|37477.7|37457.7|37477.7|37457.7|37469.9|37449.9|3
1656003870000|2022-06-23 17:04:30|37480|37460|37482.1|37462.1|37485|37465|37480|37460|6
1656003880000|2022-06-23 17:04:40|37479.8|37459.8|37480|37460|37482.4|37462.4|37479.8|37459.8|0
1656003890000|2022-06-23 17:04:50|37482.4|37462.4|37482.4|37462.4|37484.9|37464.9|37480|37460|1
1656003900000|2022-06-23 17:05:00|37482.3|37462.3|37482.5|37462.5|37482.5|37462.5|37475|37455|14
1656003910000|2022-06-23 17:05:10|37482.4|37462.4|37504.9|37484.9|37504.9|37484.9|37482.4|37462.4|17
1656003920000|2022-06-23 17:05:20|37505|37485|37504.9|37484.9|37507.4|37487.4|37499.9|37479.9|9
1656003930000|2022-06-23 17:05:30|37505|37485|37509.9|37489.9|37509.9|37489.9|37504.9|37484.9|4
1656003940000|2022-06-23 17:05:40|37510|37490|37509.8|37489.8|37510|37490|37504.9|37484.9|6
1656003950000|2022-06-23 17:05:50|37507.4|37487.4|37492.4|37472.4|37507.4|37487.4|37492.4|37472.4|9
1656003960000|2022-06-23 17:06:00|37492.5|37472.5|37509.9|37489.9|37509.9|37489.9|37492.5|37472.5|9
1656003970000|2022-06-23 17:06:10|37512.4|37492.4|37524.8|37504.8|37525|37505|37512.4|37492.4|14
1656003980000|2022-06-23 17:06:20|37519.8|37499.8|37534.6|37514.6|37534.6|37514.6|37519.8|37499.8|12
1656003990000|2022-06-23 17:06:30|37532.3|37512.3|37534.8|37514.8|37537.3|37517.3|37532.3|37512.3|7
1656004000000|2022-06-23 17:06:40|37529.9|37509.9|37522.4|37502.4|37529.9|37509.9|37522.4|37502.4|2
1656004010000|2022-06-23 17:06:50|37524.9|37504.9|37529.9|37509.9|37529.9|37509.9|37524.8|37504.8|3
1656004020000|2022-06-23 17:07:00|37532.3|37512.3|37519.6|37499.6|37534.5|37514.5|37519.6|37499.6|54
1656004030000|2022-06-23 17:07:10|37519.5|37499.5|37514.5|37494.5|37519.5|37499.5|37512|37492|12
1656004040000|2022-06-23 17:07:20|37514.6|37494.6|37529.5|37509.5|37532.1|37512.1|37514.6|37494.6|9
1656004050000|2022-06-23 17:07:30|37529.6|37509.6|37524.8|37504.8|37529.8|37509.8|37522.4|37502.4|2
1656004060000|2022-06-23 17:07:40|37524.5|37504.5|37517.3|37497.3|37524.8|37504.8|37517.1|37497.1|1
1656004070000|2022-06-23 17:07:50|37514.8|37494.8|37514.8|37494.8|37514.8|37494.8|37509.8|37489.8|8
1656004080000|2022-06-23 17:08:00|37514.6|37494.6|37509.6|37489.6|37517.1|37497.1|37509.6|37489.6|1
1656004090000|2022-06-23 17:08:10|37509.5|37489.5|37504.8|37484.8|37509.6|37489.6|37502.4|37482.4|3
1656004100000|2022-06-23 17:08:20|37504.6|37484.6|37502|37482|37504.8|37484.8|37502|37482|3
1656004110000|2022-06-23 17:08:30|37502.1|37482.1|37504.8|37484.8|37504.8|37484.8|37499.8|37479.8|0
1656004120000|2022-06-23 17:08:40|37504.6|37484.6|37499.8|37479.8|37504.6|37484.6|37499.8|37479.8|1
1656004130000|2022-06-23 17:08:50|37499.9|37479.9|37507.3|37487.3|37507.3|37487.3|37499.8|37479.8|0
1656004140000|2022-06-23 17:09:00|37509.6|37489.6|37509.5|37489.5|37512|37492|37504.8|37484.8|7
1656004150000|2022-06-23 17:09:10|37507.1|37487.1|37504.8|37484.8|37509.5|37489.5|37504.8|37484.8|2
1656004160000|2022-06-23 17:09:20|37504.6|37484.6|37509.6|37489.6|37509.6|37489.6|37504.6|37484.6|1
1656004170000|2022-06-23 17:09:30|37507.1|37487.1|37509.6|37489.6|37509.8|37489.8|37504.6|37484.6|3
1656004180000|2022-06-23 17:09:40|37509.5|37489.5|37504.8|37484.8|37509.5|37489.5|37504.8|37484.8|2
1656004190000|2022-06-23 17:09:50|37502.4|37482.4|37499.6|37479.6|37502.4|37482.4|37499.5|37479.5|7
1656004200000|2022-06-23 17:10:00|37502|37482|37509.6|37489.6|37509.6|37489.6|37502|37482|12
1656004210000|2022-06-23 17:10:10|37509.5|37489.5|37504.8|37484.8|37509.5|37489.5|37504.5|37484.5|18
1656004220000|2022-06-23 17:10:20|37504.9|37484.9|37509.8|37489.8|37509.8|37489.8|37504.8|37484.8|0
1656004230000|2022-06-23 17:10:30|37507.4|37487.4|37509.8|37489.8|37509.8|37489.8|37505|37485|1
1656004240000|2022-06-23 17:10:40|37509.6|37489.6|37505|37485|37509.6|37489.6|37504.9|37484.9|2
1656004250000|2022-06-23 17:10:50|37514.9|37494.9|37514.8|37494.8|37519.8|37499.8|37514.8|37494.8|10
1656004260000|2022-06-23 17:11:00|37512.4|37492.4|37514.9|37494.9|37514.9|37494.9|37512.3|37492.3|0
1656004270000|2022-06-23 17:11:10|37517.3|37497.3|37522.4|37502.4|37524.8|37504.8|37514.9|37494.9|13
1656004280000|2022-06-23 17:11:20|37520|37500|37512.4|37492.4|37525|37505|37512.3|37492.3|15
1656004290000|2022-06-23 17:11:30|37512.5|37492.5|37510|37490|37515|37495|37509.8|37489.8|7
1656004300000|2022-06-23 17:11:40|37509.9|37489.9|37522.5|37502.5|37522.5|37502.5|37507.4|37487.4|12
1656004310000|2022-06-23 17:11:50|37522.7|37502.7|37520|37500|37525|37505|37520|37500|3
1656004320000|2022-06-23 17:12:00|37522.5|37502.5|37522.5|37502.5|37522.5|37502.5|37520|37500|0
1656004330000|2022-06-23 17:12:10|37522.4|37502.4|37519.9|37499.9|37522.5|37502.5|37519.9|37499.9|7
1656004340000|2022-06-23 17:12:20|37519.8|37499.8|37507.4|37487.4|37519.8|37499.8|37504.9|37484.9|31
1656004350000|2022-06-23 17:12:30|37507.3|37487.3|37505|37485|37509.8|37489.8|37504.9|37484.9|19
1656004360000|2022-06-23 17:12:40|37504.9|37484.9|37502.7|37482.7|37504.9|37484.9|37502.5|37482.5|5
1656004370000|2022-06-23 17:12:50|37500.2|37480.2|37505.4|37485.4|37505.4|37485.4|37500.2|37480.2|74
1656004380000|2022-06-23 17:13:00|37505.6|37485.6|37530.3|37510.3|37530.3|37510.3|37505.6|37485.6|17
1656004390000|2022-06-23 17:13:10|37535.3|37515.3|37535.3|37515.3|37537.7|37517.7|37535.3|37515.3|8
1656004400000|2022-06-23 17:13:20|37532.8|37512.8|37532.8|37512.8|37532.9|37512.9|37530.4|37510.4|0
1656004410000|2022-06-23 17:13:30|37530.4|37510.4|37535.4|37515.4|37535.4|37515.4|37530.4|37510.4|2
1656004420000|2022-06-23 17:13:40|37540.4|37520.4|37537.5|37517.5|37542.8|37522.8|37537.5|37517.5|12
1656004430000|2022-06-23 17:13:50|37537.4|37517.4|37527.7|37507.7|37537.4|37517.4|37527.7|37507.7|2
1656004440000|2022-06-23 17:14:00|37527.5|37507.5|37520.3|37500.3|37527.5|37507.5|37520.3|37500.3|5
1656004450000|2022-06-23 17:14:10|37522.7|37502.7|37522.8|37502.8|37522.8|37502.8|37520.3|37500.3|0
1656004460000|2022-06-23 17:14:20|37522.7|37502.7|37517.8|37497.8|37522.7|37502.7|37517.7|37497.7|2
1656004470000|2022-06-23 17:14:30|37515.3|37495.3|37515.2|37495.2|37515.3|37495.3|37512.8|37492.8|2
1656004480000|2022-06-23 17:14:40|37512.8|37492.8|37500.3|37480.3|37515.2|37495.2|37500.3|37480.3|4
1656004490000|2022-06-23 17:14:50|37502.7|37482.7|37495.3|37475.3|37505|37485|37495|37475|4
1656004500000|2022-06-23 17:15:00|37495|37475|37510.4|37490.4|37510.4|37490.4|37492.8|37472.8|12
1656004510000|2022-06-23 17:15:10|37512.8|37492.8|37525.3|37505.3|37530.2|37510.2|37512.7|37492.7|16
1656004520000|2022-06-23 17:15:20|37527.7|37507.7|37525.3|37505.3|37527.7|37507.7|37520.2|37500.2|8
1656004530000|2022-06-23 17:15:30|37527.8|37507.8|37530|37510|37530.2|37510.2|37527.7|37507.7|1
1656004540000|2022-06-23 17:15:40|37530.3|37510.3|37535.2|37515.2|37535.2|37515.2|37530.2|37510.2|5
1656004550000|2022-06-23 17:15:50|37535.3|37515.3|37535.3|37515.3|37535.4|37515.4|37535.2|37515.2|3
1656004560000|2022-06-23 17:16:00|37535.2|37515.2|37545.2|37525.2|37545.2|37525.2|37535.2|37515.2|2
1656004570000|2022-06-23 17:16:10|37548.1|37528.1|37552.7|37532.7|37552.7|37532.7|37548.1|37528.1|2
1656004580000|2022-06-23 17:16:20|37555|37535|37572.8|37552.8|37572.8|37552.8|37555|37535|4
1656004590000|2022-06-23 17:16:30|37572.7|37552.7|37577.7|37557.7|37577.7|37557.7|37572.7|37552.7|1
1656004600000|2022-06-23 17:16:40|37585.2|37565.2|37580.2|37560.2|37585.2|37565.2|37575|37555|27
1656004610000|2022-06-23 17:16:50|37580|37560|37582.8|37562.8|37582.8|37562.8|37580|37560|4
1656004620000|2022-06-23 17:17:00|37585.2|37565.2|37577.7|37557.7|37585.2|37565.2|37577.7|37557.7|4
1656004630000|2022-06-23 17:17:10|37577.4|37557.4|37574.9|37554.9|37577.5|37557.5|37574.9|37554.9|14
1656004640000|2022-06-23 17:17:20|37572.4|37552.4|37567.5|37547.5|37572.4|37552.4|37567.5|37547.5|2
1656004650000|2022-06-23 17:17:30|37567.4|37547.4|37575.3|37555.3|37575.3|37555.3|37565|37545|3
1656004660000|2022-06-23 17:17:40|37572.9|37552.9|37572.7|37552.7|37575.3|37555.3|37572.7|37552.7|2
1656004670000|2022-06-23 17:17:50|37572.5|37552.5|37580|37560|37580|37560|37570.2|37550.2|4
1656004680000|2022-06-23 17:18:00|37580.2|37560.2|37587.4|37567.4|37587.4|37567.4|37580|37560|1
1656004690000|2022-06-23 17:18:10|37589.8|37569.8|37589.8|37569.8|37589.8|37569.8|37584.8|37564.8|1
1656004700000|2022-06-23 17:18:20|37587.4|37567.4|37577.2|37557.2|37589.8|37569.8|37577.2|37557.2|11
1656004710000|2022-06-23 17:18:30|37577.3|37557.3|37577.4|37557.4|37579.8|37559.8|37574.8|37554.8|2
1656004720000|2022-06-23 17:18:40|37577.3|37557.3|37569.8|37549.8|37577.3|37557.3|37569.8|37549.8|3
1656004730000|2022-06-23 17:18:50|37569.7|37549.7|37562.3|37542.3|37569.7|37549.7|37562.3|37542.3|1
1656004740000|2022-06-23 17:19:00|37559.8|37539.8|37552.2|37532.2|37559.8|37539.8|37552.2|37532.2|6
1656004750000|2022-06-23 17:19:10|37552.3|37532.3|37554.8|37534.8|37554.9|37534.9|37552.3|37532.3|1
1656004760000|2022-06-23 17:19:20|37554.9|37534.9|37557.4|37537.4|37557.5|37537.5|37554.8|37534.8|2
1656004770000|2022-06-23 17:19:30|37557.5|37537.5|37557.4|37537.4|37557.7|37537.7|37557.4|37537.4|0
1656004780000|2022-06-23 17:19:40|37557.5|37537.5|37559.8|37539.8|37559.8|37539.8|37557.4|37537.4|2
1656004790000|2022-06-23 17:19:50|37557.3|37537.3|37557.4|37537.4|37559.8|37539.8|37554.9|37534.9|4
1656004800000|2022-06-23 17:20:00|37559.8|37539.8|37567.5|37547.5|37567.5|37547.5|37554.8|37534.8|9
1656004810000|2022-06-23 17:20:10|37567.7|37547.7|37572.2|37552.2|37572.3|37552.3|37567.5|37547.5|1
1656004820000|2022-06-23 17:20:20|37569.8|37549.8|37572.4|37552.4|37572.4|37552.4|37567.4|37547.4|4
1656004830000|2022-06-23 17:20:30|37572.5|37552.5|37580|37560|37582.4|37562.4|37572.5|37552.5|5
1656004840000|2022-06-23 17:20:40|37579.9|37559.9|37579.9|37559.9|37580|37560|37579.9|37559.9|1
1656004850000|2022-06-23 17:20:50|37577.4|37557.4|37577.4|37557.4|37579.8|37559.8|37577.4|37557.4|0
1656004860000|2022-06-23 17:21:00|37574.9|37554.9|37562.3|37542.3|37574.9|37554.9|37562.3|37542.3|7
1656004870000|2022-06-23 17:21:10|37562.2|37542.2|37562.2|37542.2|37562.3|37542.3|37559.8|37539.8|1
1656004880000|2022-06-23 17:21:20|37559.8|37539.8|37554.8|37534.8|37562.3|37542.3|37554.8|37534.8|2
1656004890000|2022-06-23 17:21:30|37557.3|37537.3|37554.8|37534.8|37559.8|37539.8|37554.8|37534.8|3
1656004900000|2022-06-23 17:21:40|37557.4|37537.4|37554.8|37534.8|37559.8|37539.8|37554.8|37534.8|0
1656004910000|2022-06-23 17:21:50|37557.2|37537.2|37557.3|37537.3|37559.8|37539.8|37554.8|37534.8|2
1656004920000|2022-06-23 17:22:00|37554.8|37534.8|37552.4|37532.4|37554.8|37534.8|37552.4|37532.4|0
1656004930000|2022-06-23 17:22:10|37552.3|37532.3|37547.4|37527.4|37552.3|37532.3|37542.4|37522.4|7
1656004940000|2022-06-23 17:22:20|37549.8|37529.8|37549.8|37529.8|37549.8|37529.8|37547.2|37527.2|0
1656004950000|2022-06-23 17:22:30|37549.7|37529.7|37544.8|37524.8|37549.8|37529.8|37542.4|37522.4|2
1656004960000|2022-06-23 17:22:40|37539.9|37519.9|37540|37520|37544.8|37524.8|37539.8|37519.8|4
1656004970000|2022-06-23 17:22:50|37539.9|37519.9|37547.4|37527.4|37547.4|37527.4|37539.9|37519.9|11
1656004980000|2022-06-23 17:23:00|37547.5|37527.5|37547.7|37527.7|37547.7|37527.7|37547.4|37527.4|2
1656004990000|2022-06-23 17:23:10|37550|37530|37567.4|37547.4|37569.9|37549.9|37550|37530|8
1656005000000|2022-06-23 17:23:20|37569.8|37549.8|37564.9|37544.9|37570|37550|37564.8|37544.8|4
1656005010000|2022-06-23 17:23:30|37562.6|37542.6|37554.8|37534.8|37562.6|37542.6|37554.7|37534.7|1
1656005020000|2022-06-23 17:23:40|37552.3|37532.3|37555.1|37535.1|37555.1|37535.1|37552.3|37532.3|1
1656005030000|2022-06-23 17:23:50|37557.4|37537.4|37557.4|37537.4|37560.1|37540.1|37555.1|37535.1|2
1656005040000|2022-06-23 17:24:00|37557.3|37537.3|37552.4|37532.4|37559.8|37539.8|37552.4|37532.4|6
1656005050000|2022-06-23 17:24:10|37549.9|37529.9|37547.4|37527.4|37549.9|37529.9|37547.4|37527.4|0
1656005060000|2022-06-23 17:24:20|37545.1|37525.1|37544.8|37524.8|37545.1|37525.1|37542.4|37522.4|0
1656005070000|2022-06-23 17:24:30|37542.4|37522.4|37539.9|37519.9|37542.4|37522.4|37539.9|37519.9|1
1656005080000|2022-06-23 17:24:40|37540.1|37520.1|37542.6|37522.6|37542.6|37522.6|37540.1|37520.1|0
1656005100000|2022-06-23 17:25:00|37542.4|37522.4|37532.6|37512.6|37542.4|37522.4|37532.6|37512.6|5
1656005110000|2022-06-23 17:25:10|37532.7|37512.7|37535.1|37515.1|37535.1|37515.1|37532.6|37512.6|1
1656005120000|2022-06-23 17:25:20|37534.9|37514.9|37532.4|37512.4|37537.4|37517.4|37532.4|37512.4|2
1656005130000|2022-06-23 17:25:30|37532.3|37512.3|37532.4|37512.4|37532.4|37512.4|37532.3|37512.3|0
1656005140000|2022-06-23 17:25:40|37534.9|37514.9|37534.9|37514.9|37534.9|37514.9|37534.9|37514.9|2
1656005150000|2022-06-23 17:25:50|37537.3|37517.3|37537.3|37517.3|37537.4|37517.4|37537.3|37517.3|0
1656005160000|2022-06-23 17:26:00|37537.4|37517.4|37537.4|37517.4|37537.4|37517.4|37534.9|37514.9|0
1656005170000|2022-06-23 17:26:10|37539.9|37519.9|37542.6|37522.6|37542.7|37522.7|37539.9|37519.9|13
1656005180000|2022-06-23 17:26:20|37542.4|37522.4|37540.1|37520.1|37542.4|37522.4|37539.9|37519.9|6
1656005190000|2022-06-23 17:26:30|37537.7|37517.7|37542.4|37522.4|37542.4|37522.4|37537.4|37517.4|1
1656005200000|2022-06-23 17:26:40|37540.1|37520.1|37537.6|37517.6|37544.9|37524.9|37537.4|37517.4|1
1656005210000|2022-06-23 17:26:50|37537.4|37517.4|37537.4|37517.4|37540.1|37520.1|37535.1|37515.1|0
1656005220000|2022-06-23 17:27:00|37539.9|37519.9|37534.9|37514.9|37540.1|37520.1|37534.9|37514.9|2
1656005230000|2022-06-23 17:27:10|37534.8|37514.8|37522.4|37502.4|37534.8|37514.8|37522.4|37502.4|6
1656005240000|2022-06-23 17:27:20|37522.7|37502.7|37539.8|37519.8|37542.2|37522.2|37522.7|37502.7|10
1656005250000|2022-06-23 17:27:30|37539.9|37519.9|37552.2|37532.2|37552.2|37532.2|37539.9|37519.9|3
1656005260000|2022-06-23 17:27:40|37549.5|37529.5|37537.2|37517.2|37549.5|37529.5|37534.8|37514.8|2
1656005270000|2022-06-23 17:27:50|37534.7|37514.7|37542.3|37522.3|37544.5|37524.5|37532.3|37512.3|5
1656005280000|2022-06-23 17:28:00|37542.2|37522.2|37529.7|37509.7|37544.7|37524.7|37529.7|37509.7|8
1656005290000|2022-06-23 17:28:10|37534.7|37514.7|37534.5|37514.5|37537|37517|37534.5|37514.5|9
1656005300000|2022-06-23 17:28:20|37534.4|37514.4|37527|37507|37534.4|37514.4|37519.7|37499.7|4
1656005310000|2022-06-23 17:28:30|37524.5|37504.5|37534.7|37514.7|37534.7|37514.7|37524.5|37504.5|2
1656005320000|2022-06-23 17:28:40|37534.5|37514.5|37534.5|37514.5|37534.5|37514.5|37532|37512|0
1656005330000|2022-06-23 17:28:50|37532|37512|37537.2|37517.2|37537.2|37517.2|37532|37512|2
1656005340000|2022-06-23 17:29:00|37534.5|37514.5|37537.3|37517.3|37537.3|37517.3|37534.5|37514.5|5
1656005350000|2022-06-23 17:29:10|37539.8|37519.8|37542.4|37522.4|37544.9|37524.9|37537.3|37517.3|1
1656005360000|2022-06-23 17:29:20|37542.6|37522.6|37544.7|37524.7|37544.9|37524.9|37542.3|37522.3|0
1656005370000|2022-06-23 17:29:30|37542.3|37522.3|37542.3|37522.3|37542.3|37522.3|37542.3|37522.3|0
1656005380000|2022-06-23 17:29:40|37542.4|37522.4|37547.3|37527.3|37547.3|37527.3|37542.3|37522.3|2
1656005390000|2022-06-23 17:29:50|37544.8|37524.8|37544.8|37524.8|37544.8|37524.8|37544.8|37524.8|3
1656005400000|2022-06-23 17:30:00|37544.7|37524.7|37529.9|37509.9|37544.7|37524.7|37529.9|37509.9|13
1656005410000|2022-06-23 17:30:10|37530.1|37510.1|37535.1|37515.1|37535.2|37515.2|37530.1|37510.1|3
1656005420000|2022-06-23 17:30:20|37535.2|37515.2|37537.6|37517.6|37539.9|37519.9|37535.2|37515.2|0
1656005430000|2022-06-23 17:30:30|37539.9|37519.9|37542.4|37522.4|37542.4|37522.4|37537.6|37517.6|2
1656005440000|2022-06-23 17:30:40|37542.6|37522.6|37547.4|37527.4|37547.4|37527.4|37542.6|37522.6|2
1656005450000|2022-06-23 17:30:50|37547.3|37527.3|37544.9|37524.9|37547.3|37527.3|37542.6|37522.6|1
1656005460000|2022-06-23 17:31:00|37542.6|37522.6|37539.8|37519.8|37547.4|37527.4|37539.8|37519.8|8
1656005470000|2022-06-23 17:31:10|37537.4|37517.4|37535.1|37515.1|37537.4|37517.4|37535.1|37515.1|1
1656005480000|2022-06-23 17:31:20|37534.9|37514.9|37534.9|37514.9|37534.9|37514.9|37532.6|37512.6|0
1656005490000|2022-06-23 17:31:30|37532.6|37512.6|37527.7|37507.7|37532.6|37512.6|37527.7|37507.7|0
1656005500000|2022-06-23 17:31:40|37530.1|37510.1|37527.4|37507.4|37532.4|37512.4|37525.1|37505.1|0
1656005510000|2022-06-23 17:31:50|37525.1|37505.1|37529.9|37509.9|37529.9|37509.9|37525.1|37505.1|0
1656005520000|2022-06-23 17:32:00|37532.3|37512.3|37525.1|37505.1|37532.3|37512.3|37525.1|37505.1|0
1656005530000|2022-06-23 17:32:10|37529.9|37509.9|37532.3|37512.3|37532.3|37512.3|37529.9|37509.9|0
1656005540000|2022-06-23 17:32:20|37529.9|37509.9|37529.8|37509.8|37529.9|37509.9|37527.4|37507.4|0
1656005550000|2022-06-23 17:32:30|37527.4|37507.4|37529.8|37509.8|37529.8|37509.8|37527.4|37507.4|3
1656005560000|2022-06-23 17:32:40|37527.4|37507.4|37529.8|37509.8|37529.9|37509.9|37524.9|37504.9|3
1656005570000|2022-06-23 17:32:50|37529.9|37509.9|37532.7|37512.7|37532.7|37512.7|37529.9|37509.9|0
1656005580000|2022-06-23 17:33:00|37532.6|37512.6|37529.9|37509.9|37537.4|37517.4|37529.9|37509.9|1
1656005590000|2022-06-23 17:33:10|37527.6|37507.6|37522.4|37502.4|37527.6|37507.6|37522.4|37502.4|2
1656005600000|2022-06-23 17:33:20|37524.8|37504.8|37519.9|37499.9|37524.8|37504.8|37519.9|37499.9|1
1656005610000|2022-06-23 17:33:30|37519.8|37499.8|37512.4|37492.4|37519.8|37499.8|37512.4|37492.4|1
1656005620000|2022-06-23 17:33:40|37514.8|37494.8|37512.4|37492.4|37514.8|37494.8|37512.4|37492.4|1
1656005630000|2022-06-23 17:33:50|37514.9|37494.9|37514.8|37494.8|37514.9|37494.9|37514.8|37494.8|1
1656005640000|2022-06-23 17:34:00|37512.4|37492.4|37514.8|37494.8|37514.9|37494.9|37512.3|37492.3|2
1656005650000|2022-06-23 17:34:10|37514.9|37494.9|37519.8|37499.8|37519.8|37499.8|37514.8|37494.8|3
1656005660000|2022-06-23 17:34:20|37522.4|37502.4|37524.8|37504.8|37529.8|37509.8|37522.4|37502.4|2
1656005670000|2022-06-23 17:34:30|37522.4|37502.4|37524.9|37504.9|37527.2|37507.2|37522.4|37502.4|0
1656005680000|2022-06-23 17:34:40|37527.4|37507.4|37529.8|37509.8|37532.4|37512.4|37527.3|37507.3|0
1656005690000|2022-06-23 17:34:50|37529.9|37509.9|37534.8|37514.8|37534.8|37514.8|37529.8|37509.8|0
1656005700000|2022-06-23 17:35:00|37532.4|37512.4|37532.2|37512.2|37532.4|37512.4|37529.8|37509.8|0
1656005710000|2022-06-23 17:35:10|37529.8|37509.8|37527.3|37507.3|37529.8|37509.8|37527.3|37507.3|1
1656005720000|2022-06-23 17:35:20|37527.4|37507.4|37532.3|37512.3|37532.3|37512.3|37527.4|37507.4|0
1656005730000|2022-06-23 17:35:30|37529.8|37509.8|37530.1|37510.1|37532.4|37512.4|37527.4|37507.4|0
1656005740000|2022-06-23 17:35:40|37529.9|37509.9|37532.4|37512.4|37532.6|37512.6|37529.9|37509.9|0
1656005760000|2022-06-23 17:36:00|37530.1|37510.1|37527.4|37507.4|37530.1|37510.1|37525.1|37505.1|2
1656005770000|2022-06-23 17:36:10|37525.1|37505.1|37529.8|37509.8|37532.4|37512.4|37525.1|37505.1|7
1656005780000|2022-06-23 17:36:20|37532.3|37512.3|37532.3|37512.3|37534.8|37514.8|37532.3|37512.3|3
1656005790000|2022-06-23 17:36:30|37529.9|37509.9|37534.8|37514.8|37534.8|37514.8|37529.9|37509.9|0
1656005800000|2022-06-23 17:36:40|37532.4|37512.4|37529.8|37509.8|37532.4|37512.4|37529.8|37509.8|0
1656005810000|2022-06-23 17:36:50|37530.1|37510.1|37529.8|37509.8|37532.4|37512.4|37529.8|37509.8|0
1656005820000|2022-06-23 17:37:00|37530.1|37510.1|37529.8|37509.8|37530.1|37510.1|37527.3|37507.3|1
1656005830000|2022-06-23 17:37:10|37527.3|37507.3|37529.8|37509.8|37532.3|37512.3|37527.3|37507.3|0
1656005840000|2022-06-23 17:37:20|37529.9|37509.9|37529.9|37509.9|37534.8|37514.8|37529.8|37509.8|6
1656005850000|2022-06-23 17:37:30|37529.8|37509.8|37537.4|37517.4|37537.4|37517.4|37529.8|37509.8|14
1656005860000|2022-06-23 17:37:40|37537.3|37517.3|37530.3|37510.3|37537.3|37517.3|37530.2|37510.2|0
1656005870000|2022-06-23 17:37:50|37532.6|37512.6|37517.8|37497.8|37532.7|37512.7|37517.8|37497.8|3
1656005880000|2022-06-23 17:38:00|37517.6|37497.6|37517.7|37497.7|37517.7|37497.7|37515.1|37495.1|4
1656005890000|2022-06-23 17:38:10|37517.4|37497.4|37515.1|37495.1|37517.6|37497.6|37512.7|37492.7|2
1656005900000|2022-06-23 17:38:20|37512.6|37492.6|37512.4|37492.4|37514.9|37494.9|37512.4|37492.4|1
1656005910000|2022-06-23 17:38:30|37510.1|37490.1|37510.1|37490.1|37512.6|37492.6|37510.1|37490.1|1
1656005920000|2022-06-23 17:38:40|37512.6|37492.6|37507.2|37487.2|37515.1|37495.1|37507.2|37487.2|10
1656005930000|2022-06-23 17:38:50|37499.9|37479.9|37497.4|37477.4|37499.9|37479.9|37494.9|37474.9|6
1656005940000|2022-06-23 17:39:00|37494.8|37474.8|37494.8|37474.8|37494.9|37474.9|37494.8|37474.8|4
1656005950000|2022-06-23 17:39:10|37490.1|37470.1|37482.4|37462.4|37490.1|37470.1|37482.4|37462.4|4
1656005960000|2022-06-23 17:39:20|37480.1|37460.1|37485.1|37465.1|37485.1|37465.1|37480.1|37460.1|3
1656005970000|2022-06-23 17:39:30|37485.2|37465.2|37495.1|37475.1|37497.6|37477.6|37485.2|37465.2|13
1656005980000|2022-06-23 17:39:40|37497.6|37477.6|37495.1|37475.1|37497.6|37477.6|37495.1|37475.1|3
1656005990000|2022-06-23 17:39:50|37492.7|37472.7|37495.1|37475.1|37495.2|37475.2|37492.6|37472.6|2
1656006000000|2022-06-23 17:40:00|37495.2|37475.2|37490.2|37470.2|37495.2|37475.2|37490.2|37470.2|8
1656006010000|2022-06-23 17:40:10|37487.7|37467.7|37492.6|37472.6|37492.6|37472.6|37487.6|37467.6|3
1656006020000|2022-06-23 17:40:20|37492.7|37472.7|37492.7|37472.7|37492.7|37472.7|37490.1|37470.1|1
1656006030000|2022-06-23 17:40:30|37490.3|37470.3|37490.2|37470.2|37492.6|37472.6|37485.3|37465.3|12
1656006040000|2022-06-23 17:40:40|37492.6|37472.6|37490.1|37470.1|37492.6|37472.6|37487.7|37467.7|4
1656006050000|2022-06-23 17:40:50|37489.9|37469.9|37485.2|37465.2|37490.1|37470.1|37485.2|37465.2|5
1656006060000|2022-06-23 17:41:00|37485.1|37465.1|37480.1|37460.1|37485.1|37465.1|37477.6|37457.6|6
1656006070000|2022-06-23 17:41:10|37477.6|37457.6|37480.2|37460.2|37480.2|37460.2|37477.6|37457.6|0
1656006080000|2022-06-23 17:41:20|37485.1|37465.1|37485.1|37465.1|37485.1|37465.1|37485.1|37465.1|2
1656006090000|2022-06-23 17:41:30|37490.1|37470.1|37490.1|37470.1|37490.1|37470.1|37485.1|37465.1|1
1656006100000|2022-06-23 17:41:40|37489.9|37469.9|37485.1|37465.1|37490.1|37470.1|37485.1|37465.1|8
1656006110000|2022-06-23 17:41:50|37482.7|37462.7|37485.1|37465.1|37487.6|37467.6|37482.7|37462.7|1
1656006120000|2022-06-23 17:42:00|37484.9|37464.9|37475.1|37455.1|37485.1|37465.1|37472.8|37452.8|6
1656006130000|2022-06-23 17:42:10|37475.2|37455.2|37475.2|37455.2|37475.2|37455.2|37470.2|37450.2|5
1656006140000|2022-06-23 17:42:20|37475.3|37455.3|37482.7|37462.7|37482.8|37462.8|37475.3|37455.3|0
1656006150000|2022-06-23 17:42:30|37480.3|37460.3|37480.3|37460.3|37480.3|37460.3|37480.3|37460.3|1
1656006160000|2022-06-23 17:42:40|37480.2|37460.2|37477.6|37457.6|37480.3|37460.3|37477.6|37457.6|0
1656006170000|2022-06-23 17:42:50|37477.4|37457.4|37479.9|37459.9|37479.9|37459.9|37477.4|37457.4|1
1656006180000|2022-06-23 17:43:00|37477.6|37457.6|37470.2|37450.2|37477.6|37457.6|37467.7|37447.7|4
1656006190000|2022-06-23 17:43:10|37470.1|37450.1|37477.3|37457.3|37477.3|37457.3|37467.6|37447.6|2
1656006200000|2022-06-23 17:43:20|37477.4|37457.4|37482.6|37462.6|37485.1|37465.1|37477.4|37457.4|4
1656006210000|2022-06-23 17:43:30|37479.9|37459.9|37480.1|37460.1|37482.4|37462.4|37475.1|37455.1|2
1656006220000|2022-06-23 17:43:40|37482.4|37462.4|37480.3|37460.3|37482.7|37462.7|37480.1|37460.1|0
1656006230000|2022-06-23 17:43:50|37482.7|37462.7|37492.7|37472.7|37492.7|37472.7|37482.7|37462.7|0
1656006240000|2022-06-23 17:44:00|37490.3|37470.3|37490.2|37470.2|37492.7|37472.7|37490.2|37470.2|1
1656006250000|2022-06-23 17:44:10|37487.7|37467.7|37490.1|37470.1|37490.3|37470.3|37487.7|37467.7|1
1656006260000|2022-06-23 17:44:20|37487.7|37467.7|37492.6|37472.6|37492.6|37472.6|37487.7|37467.7|0
1656006270000|2022-06-23 17:44:30|37490.3|37470.3|37490.1|37470.1|37492.7|37472.7|37490.1|37470.1|0
1656006280000|2022-06-23 17:44:40|37487.6|37467.6|37490.1|37470.1|37490.1|37470.1|37485.1|37465.1|0
1656006290000|2022-06-23 17:44:50|37492.7|37472.7|37487.7|37467.7|37492.7|37472.7|37487.7|37467.7|0
1656006300000|2022-06-23 17:45:00|37490.1|37470.1|37487.4|37467.4|37492.4|37472.4|37487.4|37467.4|1
1656006310000|2022-06-23 17:45:10|37490.1|37470.1|37487.6|37467.6|37490.1|37470.1|37487.6|37467.6|4
1656006320000|2022-06-23 17:45:20|37485.1|37465.1|37487.6|37467.6|37487.6|37467.6|37485.1|37465.1|2
1656006330000|2022-06-23 17:45:30|37487.4|37467.4|37482.7|37462.7|37487.6|37467.6|37482.7|37462.7|15
1656006340000|2022-06-23 17:45:40|37485.1|37465.1|37470.1|37450.1|37485.1|37465.1|37470.1|37450.1|5
1656006350000|2022-06-23 17:45:50|37469.9|37449.9|37464.9|37444.9|37469.9|37449.9|37464.9|37444.9|3
1656006360000|2022-06-23 17:46:00|37464.7|37444.7|37445.1|37425.1|37464.7|37444.7|37445.1|37425.1|33
1656006370000|2022-06-23 17:46:10|37442.4|37422.4|37442.3|37422.3|37442.4|37422.4|37442.3|37422.3|8
1656006380000|2022-06-23 17:46:20|37442.2|37422.2|37442.3|37422.3|37442.3|37422.3|37442.2|37422.2|0
1656006390000|2022-06-23 17:46:30|37440.1|37420.1|37452.2|37432.2|37452.2|37432.2|37440.1|37420.1|3
1656006400000|2022-06-23 17:46:40|37452.4|37432.4|37469.8|37449.8|37469.8|37449.8|37452.4|37432.4|5
1656006410000|2022-06-23 17:46:50|37467.4|37447.4|37470.1|37450.1|37470.2|37450.2|37467.4|37447.4|2
1656006420000|2022-06-23 17:47:00|37470.3|37450.3|37485.2|37465.2|37485.2|37465.2|37470.3|37450.3|1
1656006430000|2022-06-23 17:47:10|37485.1|37465.1|37502.7|37482.7|37502.8|37482.8|37485.1|37465.1|2
1656006440000|2022-06-23 17:47:20|37502.8|37482.8|37505.3|37485.3|37505.3|37485.3|37502.8|37482.8|4
1656006450000|2022-06-23 17:47:30|37505.2|37485.2|37497.6|37477.6|37505.2|37485.2|37497.6|37477.6|3
1656006460000|2022-06-23 17:47:40|37497.4|37477.4|37507.7|37487.7|37510.2|37490.2|37497.4|37477.4|6
1656006470000|2022-06-23 17:47:50|37505.2|37485.2|37504.9|37484.9|37507.6|37487.6|37504.9|37484.9|2
1656006480000|2022-06-23 17:48:00|37502.6|37482.6|37497.6|37477.6|37502.6|37482.6|37495.5|37475.5|3
1656006490000|2022-06-23 17:48:10|37495.2|37475.2|37492.4|37472.4|37495.2|37475.2|37492.4|37472.4|0
1656006500000|2022-06-23 17:48:20|37487.7|37467.7|37485.1|37465.1|37487.7|37467.7|37485.1|37465.1|0
1656006510000|2022-06-23 17:48:30|37484.9|37464.9|37482.6|37462.6|37485.1|37465.1|37482.6|37462.6|0
1656006520000|2022-06-23 17:48:40|37480.2|37460.2|37477.7|37457.7|37480.2|37460.2|37475.2|37455.2|1
1656006530000|2022-06-23 17:48:50|37475.3|37455.3|37475.3|37455.3|37475.3|37455.3|37475.2|37455.2|0
1656006540000|2022-06-23 17:49:00|37475.2|37455.2|37473|37453|37477.7|37457.7|37473|37453|2
1656006550000|2022-06-23 17:49:10|37472.8|37452.8|37472.4|37452.4|37472.8|37452.8|37472.4|37452.4|0
1656006560000|2022-06-23 17:49:20|37472.6|37452.6|37472.4|37452.4|37472.6|37452.6|37472.4|37452.4|0
1656006570000|2022-06-23 17:49:30|37472.6|37452.6|37470.1|37450.1|37472.7|37452.7|37470.1|37450.1|1
1656006580000|2022-06-23 17:49:40|37467.4|37447.4|37467.7|37447.7|37469.9|37449.9|37465.1|37445.1|1
1656006590000|2022-06-23 17:49:50|37467.8|37447.8|37472.8|37452.8|37472.8|37452.8|37467.8|37447.8|0
1656006600000|2022-06-23 17:50:00|37472.7|37452.7|37472.8|37452.8|37480.1|37460.1|37470.3|37450.3|4
1656006610000|2022-06-23 17:50:10|37472.7|37452.7|37470.3|37450.3|37475.2|37455.2|37470.3|37450.3|4
1656006620000|2022-06-23 17:50:20|||||||||1
1656006630000|2022-06-23 17:50:30|37467.8|37447.8|37465.3|37445.3|37470.1|37450.1|37465.3|37445.3|4
1656006640000|2022-06-23 17:50:40|37465.2|37445.2|37458|37438|37465.2|37445.2|37458|37438|6
1656006650000|2022-06-23 17:50:50|37460.3|37440.3|37465.3|37445.3|37465.3|37445.3|37460.3|37440.3|4
1656006660000|2022-06-23 17:51:00|37468|37448|37452.6|37432.6|37477.6|37457.6|37452.6|37432.6|12
1656006670000|2022-06-23 17:51:10|37450.2|37430.2|37450.2|37430.2|37450.2|37430.2|37447.7|37427.7|2
1656006680000|2022-06-23 17:51:20|37450.1|37430.1|37442.8|37422.8|37450.1|37430.1|37442.8|37422.8|2
1656006690000|2022-06-23 17:51:30|37442.7|37422.7|37445.5|37425.5|37445.5|37425.5|37440.3|37420.3|5
1656006700000|2022-06-23 17:51:40|37448|37428|37467.7|37447.7|37467.7|37447.7|37448|37428|4
1656006710000|2022-06-23 17:51:50|37467.8|37447.8|37462.6|37442.6|37472.7|37452.7|37462.6|37442.6|2
1656006720000|2022-06-23 17:52:00|37460.2|37440.2|37460.1|37440.1|37460.2|37440.2|37460.1|37440.1|3
1656006730000|2022-06-23 17:52:10|37450.3|37430.3|37450.3|37430.3|37450.3|37430.3|37450.3|37430.3|4
1656006740000|2022-06-23 17:52:20|37450.2|37430.2|37455.1|37435.1|37455.1|37435.1|37450.1|37430.1|1
1656006750000|2022-06-23 17:52:30|37455.2|37435.2|37455.2|37435.2|37457.6|37437.6|37455.2|37435.2|0
1656006760000|2022-06-23 17:52:40|37457.6|37437.6|37475.1|37455.1|37475.1|37455.1|37455.2|37435.2|8
1656006770000|2022-06-23 17:52:50|37477.5|37457.5|37489.8|37469.8|37489.8|37469.8|37474.8|37454.8|4
1656006780000|2022-06-23 17:53:00|37492.5|37472.5|37494.8|37474.8|37494.8|37474.8|37490.1|37470.1|2
1656006790000|2022-06-23 17:53:10|37492.5|37472.5|37507.6|37487.6|37507.6|37487.6|37492.5|37472.5|5
1656006800000|2022-06-23 17:53:20|37500.1|37480.1|37495.1|37475.1|37500.1|37480.1|37495.1|37475.1|25
1656006810000|2022-06-23 17:53:30|37495|37475|37477.7|37457.7|37495|37475|37477.7|37457.7|4
1656006820000|2022-06-23 17:53:40|37477.6|37457.6|37475.1|37455.1|37477.6|37457.6|37472.6|37452.6|1
1656006830000|2022-06-23 17:53:50|37472.7|37452.7|37470.1|37450.1|37472.7|37452.7|37470.1|37450.1|0
1656006840000|2022-06-23 17:54:00|37470.3|37450.3|37480.1|37460.1|37485.1|37465.1|37470.3|37450.3|9
1656006850000|2022-06-23 17:54:10|37480|37460|37480.2|37460.2|37480.2|37460.2|37480|37460|1
1656006860000|2022-06-23 17:54:20|37480.3|37460.3|37482.8|37462.8|37482.8|37462.8|37480.2|37460.2|0
1656006870000|2022-06-23 17:54:30|37488|37468|37485.2|37465.2|37490.2|37470.2|37485.2|37465.2|2
1656006880000|2022-06-23 17:54:40|37487.7|37467.7|37485|37465|37490.1|37470.1|37485|37465|2
1656006890000|2022-06-23 17:54:50|37485.1|37465.1|37482.5|37462.5|37485.1|37465.1|37480.1|37460.1|0
1656006900000|2022-06-23 17:55:00|37480|37460|37480.1|37460.1|37482.5|37462.5|37480|37460|1
1656006910000|2022-06-23 17:55:10|37477.7|37457.7|37475.2|37455.2|37480.1|37460.1|37475.2|37455.2|3
1656006920000|2022-06-23 17:55:20|37477.6|37457.6|37477.6|37457.6|37480.1|37460.1|37475.1|37455.1|1
1656006930000|2022-06-23 17:55:30|37477.5|37457.5|37455.3|37435.3|37477.5|37457.5|37455.3|37435.3|12
1656006940000|2022-06-23 17:55:40|37452.8|37432.8|37455.3|37435.3|37455.3|37435.3|37452.8|37432.8|0
1656006950000|2022-06-23 17:55:50|37457.7|37437.7|37455.3|37435.3|37457.8|37437.8|37455.2|37435.2|1
1656006960000|2022-06-23 17:56:00|37457.7|37437.7|37460.3|37440.3|37460.3|37440.3|37455.3|37435.3|0
1656006970000|2022-06-23 17:56:10|37460.2|37440.2|37460.2|37440.2|37460.3|37440.3|37460.2|37440.2|2
1656006980000|2022-06-23 17:56:20|37460.1|37440.1|37457.7|37437.7|37460.1|37440.1|37455.1|37435.1|2
1656006990000|2022-06-23 17:56:30|37455.3|37435.3|37455.2|37435.2|37457.7|37437.7|37455.2|37435.2|1
1656007000000|2022-06-23 17:56:40|37457.7|37437.7|37457.7|37437.7|37457.7|37437.7|37455.2|37435.2|1
1656007010000|2022-06-23 17:56:50|37460.1|37440.1|37460.1|37440.1|37460.1|37440.1|37460.1|37440.1|1
1656007020000|2022-06-23 17:57:00|37455.3|37435.3|37457.7|37437.7|37457.7|37437.7|37455.1|37435.1|3
1656007030000|2022-06-23 17:57:10|37455.3|37435.3|37455.2|37435.2|37457.7|37437.7|37455.1|37435.1|0
1656007040000|2022-06-23 17:57:20|37455.1|37435.1|37455.2|37435.2|37455.5|37435.5|37452.7|37432.7|0
1656007050000|2022-06-23 17:57:30|37457.7|37437.7|37455.2|37435.2|37457.8|37437.8|37455.2|37435.2|0
1656007060000|2022-06-23 17:57:40|37457.7|37437.7|37455|37435|37457.8|37437.8|37455|37435|3
1656007080000|2022-06-23 17:58:00|37455.1|37435.1|37455.2|37435.2|37455.2|37435.2|37455.1|37435.1|0
1656007090000|2022-06-23 17:58:10|37455.1|37435.1|37450.3|37430.3|37455.2|37435.2|37448|37428|1
1656007100000|2022-06-23 17:58:20|37447.8|37427.8|37450.2|37430.2|37450.2|37430.2|37447.8|37427.8|1
1656007110000|2022-06-23 17:58:30|37450.3|37430.3|37450.3|37430.3|37450.3|37430.3|37450.3|37430.3|1
1656007120000|2022-06-23 17:58:40|37450.5|37430.5|37452.7|37432.7|37457.5|37437.5|37450.5|37430.5|2
1656007130000|2022-06-23 17:58:50|37455.2|37435.2|37452.7|37432.7|37455.2|37435.2|37452.7|37432.7|0
1656007140000|2022-06-23 17:59:00|37450.3|37430.3|37455.2|37435.2|37455.2|37435.2|37450.2|37430.2|0
1656007150000|2022-06-23 17:59:10|37455.3|37435.3|37467.7|37447.7|37467.7|37447.7|37455.3|37435.3|5
1656007160000|2022-06-23 17:59:20|37467.5|37447.5|37465.1|37445.1|37467.6|37447.6|37460.3|37440.3|0
1656007170000|2022-06-23 17:59:30|37462.7|37442.7|37462.7|37442.7|37465.2|37445.2|37462.7|37442.7|0
1656007180000|2022-06-23 17:59:40|37463|37443|37443.1|37423.1|37465.2|37445.2|37443.1|37423.1|21
1656007190000|2022-06-23 17:59:50|37445.5|37425.5|37443|37423|37445.5|37425.5|37443|37423|2
1656007200000|2022-06-23 18:00:00|37443.1|37423.1|37438.1|37418.1|37445.6|37425.6|37438.1|37418.1|22
1656007210000|2022-06-23 18:00:10|37437.2|37417.2|37385.2|37365.2|37437.2|37417.2|37385.2|37365.2|28
1656007220000|2022-06-23 18:00:20|37385.3|37365.3|37355.5|37335.5|37385.3|37365.3|37355.5|37335.5|21
1656007230000|2022-06-23 18:00:30|37350.3|37330.3|37348|37328|37350.3|37330.3|37332.8|37312.8|55
1656007240000|2022-06-23 18:00:40|37347.8|37327.8|37350.3|37330.3|37350.3|37330.3|37347.8|37327.8|3
1656007250000|2022-06-23 18:00:50|37355.3|37335.3|37345.7|37325.7|37357.8|37337.8|37345.7|37325.7|23
1656007260000|2022-06-23 18:01:00|37343.4|37323.4|37345.3|37325.3|37345.7|37325.7|37343.4|37323.4|4
1656007270000|2022-06-23 18:01:10|37352.8|37332.8|37353.4|37333.4|37353.4|37333.4|37352.8|37332.8|4
1656007280000|2022-06-23 18:01:20|37355.7|37335.7|37385.3|37365.3|37385.3|37365.3|37355.7|37335.7|5
1656007290000|2022-06-23 18:01:30|37392.7|37372.7|37402.8|37382.8|37405.3|37385.3|37392.7|37372.7|6
1656007300000|2022-06-23 18:01:40|37403|37383|37398.1|37378.1|37417.8|37397.8|37398.1|37378.1|9
1656007310000|2022-06-23 18:01:50|37403|37383|37408.1|37388.1|37408.1|37388.1|37403|37383|1
1656007320000|2022-06-23 18:02:00|37410.5|37390.5|37410.5|37390.5|37410.5|37390.5|37410.5|37390.5|0
1656007330000|2022-06-23 18:02:10|37407.9|37387.9|37403|37383|37407.9|37387.9|37400.5|37380.5|5
1656007340000|2022-06-23 18:02:20|37402.9|37382.9|37403|37383|37403.1|37383.1|37402.9|37382.9|0
1656007350000|2022-06-23 18:02:30|37400.6|37380.6|37408|37388|37408|37388|37398.1|37378.1|0
1656007360000|2022-06-23 18:02:40|37410.5|37390.5|37413.1|37393.1|37413.1|37393.1|37410.5|37390.5|2
1656007370000|2022-06-23 18:02:50|37413.2|37393.2|37415.6|37395.6|37415.6|37395.6|37413.1|37393.1|0
1656007380000|2022-06-23 18:03:00|37418|37398|37408.4|37388.4|37418|37398|37405.5|37385.5|10
1656007390000|2022-06-23 18:03:10|37405.9|37385.9|37395.9|37375.9|37405.9|37385.9|37395.9|37375.9|11
1656007400000|2022-06-23 18:03:20|37390.9|37370.9|37390.9|37370.9|37390.9|37370.9|37390.9|37370.9|1
1656007410000|2022-06-23 18:03:30|37391|37371|37393.4|37373.4|37395.9|37375.9|37391|37371|1
1656007420000|2022-06-23 18:03:40|37393.2|37373.2|37401|37381|37401|37381|37393.2|37373.2|3
1656007430000|2022-06-23 18:03:50|37408.4|37388.4|37408.2|37388.2|37418.1|37398.1|37408.2|37388.2|2
1656007440000|2022-06-23 18:04:00|37410.7|37390.7|37403.2|37383.2|37413.2|37393.2|37403.2|37383.2|2
1656007450000|2022-06-23 18:04:10|37405.6|37385.6|37413.1|37393.1|37413.1|37393.1|37405.6|37385.6|2
1656007460000|2022-06-23 18:04:20|37415.5|37395.5|37408|37388|37415.5|37395.5|37408|37388|2
1656007470000|2022-06-23 18:04:30|37405.6|37385.6|37405.7|37385.7|37408.1|37388.1|37405.6|37385.6|11
1656007480000|2022-06-23 18:04:40|37405.9|37385.9|37408.2|37388.2|37408.2|37388.2|37405.9|37385.9|4
1656007490000|2022-06-23 18:04:50|37408.4|37388.4|37410.9|37390.9|37411|37391|37408.4|37388.4|2
1656007500000|2022-06-23 18:05:00|37410.7|37390.7|37410.7|37390.7|37410.7|37390.7|37410.7|37390.7|18
1656007520000|2022-06-23 18:05:20|37408.4|37388.4|37408.4|37388.4|37408.4|37388.4|37406|37386|1
1656007530000|2022-06-23 18:05:30|37406|37386|37418.5|37398.5|37435.7|37415.7|37406|37386|24
1656007540000|2022-06-23 18:05:40|37418.4|37398.4|37418.4|37398.4|37418.5|37398.5|37418.4|37398.4|1
1656007550000|2022-06-23 18:05:50|37416|37396|37413.6|37393.6|37416|37396|37413.6|37393.6|4
1656007560000|2022-06-23 18:06:00|37411.3|37391.3|37408.4|37388.4|37413.6|37393.6|37405.9|37385.9|14
1656007570000|2022-06-23 18:06:10|37406|37386|37423.5|37403.5|37423.5|37403.5|37406|37386|10
1656007580000|2022-06-23 18:06:20|37438.5|37418.5|37438.4|37418.4|37438.5|37418.5|37438.4|37418.4|6
1656007590000|2022-06-23 18:06:30|37438.5|37418.5|37448.5|37428.5|37448.5|37428.5|37438.5|37418.5|4
1656007600000|2022-06-23 18:06:40|37453.2|37433.2|37463.4|37443.4|37463.4|37443.4|37453.2|37433.2|7
1656007610000|2022-06-23 18:06:50|37460.9|37440.9|37460.9|37440.9|37465.9|37445.9|37460.9|37440.9|5
1656007620000|2022-06-23 18:07:00|37460.7|37440.7|37443.5|37423.5|37460.7|37440.7|37441.1|37421.1|2
1656007630000|2022-06-23 18:07:10|37443.4|37423.4|37443.4|37423.4|37443.4|37423.4|37443.4|37423.4|1
1656007640000|2022-06-23 18:07:20|37440.9|37420.9|37443.5|37423.5|37443.5|37423.5|37438.5|37418.5|3
1656007650000|2022-06-23 18:07:30|37445.9|37425.9|37448.2|37428.2|37448.4|37428.4|37445.9|37425.9|0
1656007660000|2022-06-23 18:07:40|37445.9|37425.9|37448.5|37428.5|37448.5|37428.5|37445.9|37425.9|0
1656007670000|2022-06-23 18:07:50|37450.9|37430.9|37450.9|37430.9|37450.9|37430.9|37448.4|37428.4|0
1656007680000|2022-06-23 18:08:00|37451|37431|37453.5|37433.5|37453.6|37433.6|37451|37431|2
1656007690000|2022-06-23 18:08:10|37453.6|37433.6|37455.9|37435.9|37456.1|37436.1|37453.6|37433.6|1
1656007700000|2022-06-23 18:08:20|37453.6|37433.6|37456|37436|37456|37436|37453.5|37433.5|0
1656007710000|2022-06-23 18:08:30|37453.5|37433.5|37455.9|37435.9|37456|37436|37453.5|37433.5|1
1656007720000|2022-06-23 18:08:40|37453.6|37433.6|37453.5|37433.5|37456|37436|37453.5|37433.5|0
1656007730000|2022-06-23 18:08:50|37453.4|37433.4|37446|37426|37453.4|37433.4|37443.6|37423.6|2
1656007740000|2022-06-23 18:09:00|37443.6|37423.6|37446|37426|37446|37426|37443.5|37423.5|1
1656007750000|2022-06-23 18:09:10|37451|37431|37451|37431|37451.1|37431.1|37448.6|37428.6|2
1656007760000|2022-06-23 18:09:20|37451.1|37431.1|37451|37431|37453.6|37433.6|37451|37431|4
1656007770000|2022-06-23 18:09:30|37448.6|37428.6|37438.4|37418.4|37448.6|37428.6|37438.4|37418.4|10
1656007780000|2022-06-23 18:09:40|37438.5|37418.5|37433.5|37413.5|37438.5|37418.5|37433.5|37413.5|11
1656007790000|2022-06-23 18:09:50|37433.6|37413.6|37438.5|37418.5|37438.5|37418.5|37433.6|37413.6|2
1656007800000|2022-06-23 18:10:00|37436.1|37416.1|37438.8|37418.8|37438.8|37418.8|37436|37416|1
1656007810000|2022-06-23 18:10:10|37438.6|37418.6|37436.1|37416.1|37438.6|37418.6|37436.1|37416.1|0
1656007820000|2022-06-23 18:10:20|37438.6|37418.6|37443.4|37423.4|37446|37426|37436.3|37416.3|11
1656007830000|2022-06-23 18:10:30|37443.5|37423.5|37438.6|37418.6|37443.5|37423.5|37438.6|37418.6|2
1656007840000|2022-06-23 18:10:40|37441|37421|37428.8|37408.8|37441|37421|37428.8|37408.8|0
1656007850000|2022-06-23 18:10:50|37428.6|37408.6|37428.5|37408.5|37433.4|37413.4|37428.5|37408.5|0
1656007860000|2022-06-23 18:11:00|37428.6|37408.6|37423.6|37403.6|37428.6|37408.6|37421.3|37401.3|1
1656007870000|2022-06-23 18:11:10|37423.5|37403.5|37413.5|37393.5|37423.5|37403.5|37413.5|37393.5|6
1656007880000|2022-06-23 18:11:20|37411|37391|37408.5|37388.5|37411|37391|37408.5|37388.5|0
1656007900000|2022-06-23 18:11:40|37408.4|37388.4|37403.4|37383.4|37408.4|37388.4|37403.4|37383.4|4
1656007910000|2022-06-23 18:11:50|37403.2|37383.2|37403.5|37383.5|37403.5|37383.5|37398.4|37378.4|1
1656007920000|2022-06-23 18:12:00|37401.1|37381.1|37406.3|37386.3|37406.3|37386.3|37401.1|37381.1|0
1656007930000|2022-06-23 18:12:10|37416.4|37396.4|37435.7|37415.7|37435.7|37415.7|37416.4|37396.4|5
1656007940000|2022-06-23 18:12:20|37436|37416|37436|37416|37436|37416|37436|37416|6
1656007950000|2022-06-23 18:12:30|37438.4|37418.4|37436|37416|37438.5|37418.5|37436|37416|0
1656007960000|2022-06-23 18:12:40|37438.5|37418.5|37435.7|37415.7|37438.5|37418.5|37435.7|37415.7|1
1656007970000|2022-06-23 18:12:50|37435.9|37415.9|37441.1|37421.1|37441.1|37421.1|37435.9|37415.9|2
1656007980000|2022-06-23 18:13:00|37441.3|37421.3|37451.1|37431.1|37451.1|37431.1|37441.1|37421.1|3
1656007990000|2022-06-23 18:13:10|37453.5|37433.5|37453.5|37433.5|37453.6|37433.6|37453.5|37433.5|2
1656008000000|2022-06-23 18:13:20|37460.9|37440.9|37460.9|37440.9|37463.4|37443.4|37460.9|37440.9|2
1656008010000|2022-06-23 18:13:30|37461|37441|37461|37441|37463.5|37443.5|37460.9|37440.9|0
1656008020000|2022-06-23 18:13:40|37463.5|37443.5|37470.9|37450.9|37471|37451|37463.5|37443.5|3
1656008030000|2022-06-23 18:13:50|37470.7|37450.7|37453.5|37433.5|37470.7|37450.7|37453.5|37433.5|11
1656008040000|2022-06-23 18:14:00|37453.6|37433.6|37453.5|37433.5|37456|37436|37450.9|37430.9|1
1656008050000|2022-06-23 18:14:10|37453.4|37433.4|37443.4|37423.4|37453.4|37433.4|37438.8|37418.8|2
1656008060000|2022-06-23 18:14:20|37443.5|37423.5|37443.5|37423.5|37443.5|37423.5|37443.5|37423.5|0
1656008070000|2022-06-23 18:14:30|37443.6|37423.6|37450.7|37430.7|37450.9|37430.9|37443.6|37423.6|1
1656008080000|2022-06-23 18:14:40|37448.5|37428.5|37448.5|37428.5|37450.9|37430.9|37445.9|37425.9|4
1656008090000|2022-06-23 18:14:50|37450.9|37430.9|37450.9|37430.9|37450.9|37430.9|37448.4|37428.4|1
1656008100000|2022-06-23 18:15:00|37451|37431|37448.4|37428.4|37451|37431|37448.4|37428.4|2
1656008110000|2022-06-23 18:15:10|37448.5|37428.5|37445.9|37425.9|37448.5|37428.5|37445.9|37425.9|0
1656008120000|2022-06-23 18:15:20|37445.8|37425.8|37445.9|37425.9|37446|37426|37443.4|37423.4|0
1656008130000|2022-06-23 18:15:30|37446|37426|37440.9|37420.9|37448.4|37428.4|37440.9|37420.9|0
1656008140000|2022-06-23 18:15:40|37440.8|37420.8|37438.3|37418.3|37440.8|37420.8|37438.3|37418.3|0
1656008150000|2022-06-23 18:15:50|37438.4|37418.4|37436.1|37416.1|37438.5|37418.5|37435.9|37415.9|3
1656008160000|2022-06-23 18:16:00|37438.5|37418.5|37440.9|37420.9|37440.9|37420.9|37435.9|37415.9|4
1656008170000|2022-06-23 18:16:10|37443.4|37423.4|37443.4|37423.4|37443.4|37423.4|37443.4|37423.4|0
1656008180000|2022-06-23 18:16:20|37445.9|37425.9|37443.5|37423.5|37445.9|37425.9|37443.4|37423.4|0
1656008190000|2022-06-23 18:16:30|37445.9|37425.9|37443.4|37423.4|37445.9|37425.9|37443.4|37423.4|0
1656008200000|2022-06-23 18:16:40|37445.9|37425.9|37446|37426|37446|37426|37443.4|37423.4|0
1656008210000|2022-06-23 18:16:50|37443.5|37423.5|37443.5|37423.5|37443.5|37423.5|37443.5|37423.5|0
1656008220000|2022-06-23 18:17:00|||||||||1
1656008230000|2022-06-23 18:17:10|37443.6|37423.6|37443.5|37423.5|37443.6|37423.6|37443.5|37423.5|0
1656008240000|2022-06-23 18:17:20|||||||||4
1656008270000|2022-06-23 18:17:50|37440.9|37420.9|37438.4|37418.4|37440.9|37420.9|37438.4|37418.4|2
1656008280000|2022-06-23 18:18:00|37435.9|37415.9|37408.5|37388.5|37435.9|37415.9|37408.5|37388.5|4
1656008290000|2022-06-23 18:18:10|37406|37386|37403.5|37383.5|37408.5|37388.5|37403.5|37383.5|3
1656008300000|2022-06-23 18:18:20|37406|37386|37403.5|37383.5|37406|37386|37403.5|37383.5|0
1656008320000|2022-06-23 18:18:40|37406.1|37386.1|37408.5|37388.5|37411.1|37391.1|37406.1|37386.1|2
1656008330000|2022-06-23 18:18:50|37408.4|37388.4|37413.5|37393.5|37413.5|37393.5|37408.3|37388.3|0
1656008340000|2022-06-23 18:19:00|37413.4|37393.4|37403.6|37383.6|37413.5|37393.5|37403.6|37383.6|4
1656008350000|2022-06-23 18:19:10|37403.5|37383.5|37398.5|37378.5|37403.5|37383.5|37398.5|37378.5|6
1656008360000|2022-06-23 18:19:20|37400.9|37380.9|37403.5|37383.5|37403.5|37383.5|37400.9|37380.9|3
1656008370000|2022-06-23 18:19:30|37408.5|37388.5|37398.5|37378.5|37410.9|37390.9|37398.4|37378.4|4
1656008380000|2022-06-23 18:19:40|37398.4|37378.4|37398.4|37378.4|37398.5|37378.5|37396.1|37376.1|0
1656008390000|2022-06-23 18:19:50|37396|37376|37396.1|37376.1|37396.1|37376.1|37393.5|37373.5|9
1656008400000|2022-06-23 18:20:00|37396.3|37376.3|37403.5|37383.5|37403.5|37383.5|37396.3|37376.3|2
1656008410000|2022-06-23 18:20:10|37405.9|37385.9|37403.5|37383.5|37406|37386|37403.5|37383.5|0
1656008420000|2022-06-23 18:20:20|37403.6|37383.6|37406|37386|37406|37386|37403.6|37383.6|0
1656008430000|2022-06-23 18:20:30|37406.1|37386.1|37405.9|37385.9|37408.5|37388.5|37405.9|37385.9|4
1656008440000|2022-06-23 18:20:40|37405.6|37385.6|37398.3|37378.3|37405.6|37385.6|37398.3|37378.3|0
1656008450000|2022-06-23 18:20:50|37393.5|37373.5|37393.5|37373.5|37393.5|37373.5|37393.5|37373.5|3
1656008460000|2022-06-23 18:21:00|37393.4|37373.4|37393.5|37373.5|37393.5|37373.5|37388.5|37368.5|2
1656008470000|2022-06-23 18:21:10|37393.4|37373.4|37393.4|37373.4|37393.4|37373.4|37393.4|37373.4|2
1656008480000|2022-06-23 18:21:20|37391|37371|37388.5|37368.5|37391|37371|37388.5|37368.5|0
1656008490000|2022-06-23 18:21:30|37386.1|37366.1|37386.1|37366.1|37386.1|37366.1|37386.1|37366.1|2
1656008500000|2022-06-23 18:21:40|37386.3|37366.3|37393.5|37373.5|37393.5|37373.5|37386.3|37366.3|0
1656008510000|2022-06-23 18:21:50|37391.1|37371.1|37398.5|37378.5|37398.5|37378.5|37391.1|37371.1|0
1656008520000|2022-06-23 18:22:00|37398.6|37378.6|37401.1|37381.1|37401.1|37381.1|37398.6|37378.6|1
1656008530000|2022-06-23 18:22:10|37401.3|37381.3|37403.5|37383.5|37406.1|37386.1|37401.3|37381.3|1
1656008540000|2022-06-23 18:22:20|37401|37381|37398.5|37378.5|37401|37381|37398.5|37378.5|3
1656008550000|2022-06-23 18:22:30|37398.8|37378.8|37406|37386|37406|37386|37398.8|37378.8|1
1656008560000|2022-06-23 18:22:40|37405.9|37385.9|37410.8|37390.8|37410.8|37390.8|37403.5|37383.5|1
1656008570000|2022-06-23 18:22:50|37408.4|37388.4|37418.5|37398.5|37423.5|37403.5|37408.4|37388.4|20
1656008580000|2022-06-23 18:23:00|37418.4|37398.4|37418.4|37398.4|37418.4|37398.4|37413.5|37393.5|1
1656008590000|2022-06-23 18:23:10|37418.5|37398.5|37418.5|37398.5|37418.5|37398.5|37418.5|37398.5|0
1656008600000|2022-06-23 18:23:20|37418.4|37398.4|37415.9|37395.9|37418.4|37398.4|37411|37391|0
1656008610000|2022-06-23 18:23:30|37418.3|37398.3|37416|37396|37418.4|37398.4|37416|37396|1
1656008620000|2022-06-23 18:23:40|37416.1|37396.1|37421|37401|37421|37401|37416.1|37396.1|1
1656008630000|2022-06-23 18:23:50|37423.4|37403.4|37433.6|37413.6|37433.6|37413.6|37423.4|37403.4|0
1656008640000|2022-06-23 18:24:00|37436|37416|37431.1|37411.1|37436.1|37416.1|37428.6|37408.6|1
1656008650000|2022-06-23 18:24:10|37431|37411|37431|37411|37431|37411|37431|37411|0
1656008660000|2022-06-23 18:24:20|37428.6|37408.6|37425.9|37405.9|37428.6|37408.6|37425.9|37405.9|1
1656008670000|2022-06-23 18:24:30|37423.5|37403.5|37421|37401|37423.5|37403.5|37421|37401|11
1656008680000|2022-06-23 18:24:40|37428.6|37408.6|37436|37416|37436|37416|37428.6|37408.6|20
1656008690000|2022-06-23 18:24:50|37436.1|37416.1|37441|37421|37441|37421|37436|37416|4
1656008700000|2022-06-23 18:25:00|37443.3|37423.3|37441|37421|37443.4|37423.4|37438.5|37418.5|1
1656008710000|2022-06-23 18:25:10|37443.4|37423.4|37438.6|37418.6|37443.5|37423.5|37438.6|37418.6|2
1656008720000|2022-06-23 18:25:20|37441|37421|37438.5|37418.5|37441|37421|37438.5|37418.5|0
1656008730000|2022-06-23 18:25:30|37440.9|37420.9|37438.4|37418.4|37440.9|37420.9|37438.4|37418.4|1
1656008740000|2022-06-23 18:25:40|37438.5|37418.5|37423.4|37403.4|37438.5|37418.5|37423.4|37403.4|0
1656008750000|2022-06-23 18:25:50|||||||||1
1656008760000|2022-06-23 18:26:00|37421|37401|37423.5|37403.5|37423.5|37403.5|37416|37396|5
1656008770000|2022-06-23 18:26:10|37425.9|37405.9|37423.5|37403.5|37428.5|37408.5|37423.5|37403.5|3
1656008780000|2022-06-23 18:26:20|37425.9|37405.9|37418.6|37398.6|37425.9|37405.9|37418.6|37398.6|1
1656008790000|2022-06-23 18:26:30|37421|37401|37421|37401|37421|37401|37418.5|37398.5|0
1656008800000|2022-06-23 18:26:40|37418.5|37398.5|37415.9|37395.9|37418.5|37398.5|37415.8|37395.8|1
1656008810000|2022-06-23 18:26:50|37415.8|37395.8|37415.9|37395.9|37415.9|37395.9|37415.8|37395.8|0
1656008840000|2022-06-23 18:27:20|37416|37396|37418.6|37398.6|37418.6|37398.6|37416|37396|9
1656008850000|2022-06-23 18:27:30|37421.1|37401.1|37433.5|37413.5|37433.5|37413.5|37421.1|37401.1|1
1656008860000|2022-06-23 18:27:40|37431|37411|37428.4|37408.4|37431|37411|37428.4|37408.4|3
1656008870000|2022-06-23 18:27:50|37426|37406|37428.5|37408.5|37428.5|37408.5|37426|37406|0
1656008880000|2022-06-23 18:28:00|37428.4|37408.4|37418.5|37398.5|37428.4|37408.4|37418.5|37398.5|0
1656008890000|2022-06-23 18:28:10|37416.1|37396.1|37413.6|37393.6|37418.5|37398.5|37413.6|37393.6|0
1656008900000|2022-06-23 18:28:20|37413.5|37393.5|37410.9|37390.9|37413.5|37393.5|37408.5|37388.5|0
1656008910000|2022-06-23 18:28:30|37408.5|37388.5|37411.1|37391.1|37411.1|37391.1|37408.5|37388.5|0
1656008920000|2022-06-23 18:28:40|37411|37391|37401.3|37381.3|37411.1|37391.1|37401.3|37381.3|20
1656008930000|2022-06-23 18:28:50|37401.1|37381.1|37400.9|37380.9|37401.1|37381.1|37400.9|37380.9|1
1656008940000|2022-06-23 18:29:00|37403.5|37383.5|37411|37391|37411|37391|37403.5|37383.5|1
1656008950000|2022-06-23 18:29:10|37408.8|37388.8|37406.1|37386.1|37411|37391|37406|37386|1
1656008960000|2022-06-23 18:29:20|37408.5|37388.5|37408.5|37388.5|37408.5|37388.5|37403.5|37383.5|7
1656008970000|2022-06-23 18:29:30|37408.6|37388.6|37408.5|37388.5|37408.6|37388.6|37408.5|37388.5|0
1656008980000|2022-06-23 18:29:40|37408.6|37388.6|37413.3|37393.3|37415.9|37395.9|37408.6|37388.6|2
1656008990000|2022-06-23 18:29:50|37410.9|37390.9|37413.5|37393.5|37415.9|37395.9|37410.9|37390.9|0
1656009000000|2022-06-23 18:30:00|37415.9|37395.9|37415.9|37395.9|37415.9|37395.9|37410.9|37390.9|2
1656009010000|2022-06-23 18:30:10|37416|37396|37418.4|37398.4|37418.4|37398.4|37416|37396|1
1656009020000|2022-06-23 18:30:20|37418.5|37398.5|37430.9|37410.9|37433.4|37413.4|37418.5|37398.5|4
1656009030000|2022-06-23 18:30:30|37428.5|37408.5|37433.5|37413.5|37433.5|37413.5|37428.5|37408.5|0
1656009040000|2022-06-23 18:30:40|37435.9|37415.9|37438.5|37418.5|37440.9|37420.9|37435.9|37415.9|0
1656009050000|2022-06-23 18:30:50|37440.9|37420.9|37438.5|37418.5|37441|37421|37438.5|37418.5|0
1656009060000|2022-06-23 18:31:00|37436.1|37416.1|37436.2|37416.2|37436.2|37416.2|37436|37416|3
1656009070000|2022-06-23 18:31:10|37443.4|37423.4|37448.4|37428.4|37450.9|37430.9|37443.4|37423.4|4
1656009080000|2022-06-23 18:31:20|37443.5|37423.5|37438.5|37418.5|37443.5|37423.5|37436.2|37416.2|1
1656009090000|2022-06-23 18:31:30|37440.9|37420.9|37443.5|37423.5|37443.5|37423.5|37438.5|37418.5|0
1656009100000|2022-06-23 18:31:40|37443.4|37423.4|37446.2|37426.2|37446.2|37426.2|37440.9|37420.9|10
1656009110000|2022-06-23 18:31:50|37448.5|37428.5|37445.9|37425.9|37448.7|37428.7|37445.9|37425.9|2
1656009120000|2022-06-23 18:32:00|37441.2|37421.2|37453.5|37433.5|37453.5|37433.5|37441.2|37421.2|10
1656009130000|2022-06-23 18:32:10|37453.4|37433.4|37451|37431|37453.5|37433.5|37448.5|37428.5|0
1656009140000|2022-06-23 18:32:20|37453.5|37433.5|37453.5|37433.5|37456|37436|37451|37431|2
1656009150000|2022-06-23 18:32:30|37455.9|37435.9|37456|37436|37456|37436|37453.5|37433.5|1
1656009160000|2022-06-23 18:32:40|37453.5|37433.5|37456|37436|37456|37436|37451|37431|1
1656009170000|2022-06-23 18:32:50|37458.4|37438.4|37458.4|37438.4|37458.4|37438.4|37458.4|37438.4|3
1656009180000|2022-06-23 18:33:00|37458.5|37438.5|37461|37441|37461|37441|37458.4|37438.4|1
1656009200000|2022-06-23 18:33:20|37461.2|37441.2|37461|37441|37461.2|37441.2|37461|37441|1
1656009210000|2022-06-23 18:33:30|37461.2|37441.2|37461.2|37441.2|37461.2|37441.2|37461.2|37441.2|2
1656009220000|2022-06-23 18:33:40|37461.3|37441.3|37468.5|37448.5|37468.5|37448.5|37461.2|37441.2|4
1656009230000|2022-06-23 18:33:50|37471|37451|37476|37456|37478.4|37458.4|37471|37451|1
1656009240000|2022-06-23 18:34:00|37478.4|37458.4|37480.9|37460.9|37486|37466|37478.4|37458.4|11
1656009250000|2022-06-23 18:34:10|37483.3|37463.3|37481|37461|37483.4|37463.4|37480.9|37460.9|1
1656009260000|2022-06-23 18:34:20|37478.5|37458.5|37483.5|37463.5|37483.5|37463.5|37478.5|37458.5|3
1656009270000|2022-06-23 18:34:30|37483.7|37463.7|37485.9|37465.9|37485.9|37465.9|37483.7|37463.7|1
1656009280000|2022-06-23 18:34:40|37486|37466|37488.4|37468.4|37488.4|37468.4|37485.9|37465.9|0
1656009290000|2022-06-23 18:34:50|37486|37466|37485.9|37465.9|37486|37466|37485.9|37465.9|0
1656009300000|2022-06-23 18:35:00|37486|37466|37490.9|37470.9|37490.9|37470.9|37486|37466|3
1656009310000|2022-06-23 18:35:10|37491|37471|37493.4|37473.4|37493.4|37473.4|37491|37471|1
1656009320000|2022-06-23 18:35:20|37493.5|37473.5|37493.5|37473.5|37493.5|37473.5|37493.5|37473.5|1
1656009330000|2022-06-23 18:35:30|37495.9|37475.9|37508.7|37488.7|37508.7|37488.7|37495.9|37475.9|8
1656009340000|2022-06-23 18:35:40|37508.5|37488.5|37510.9|37490.9|37511|37491|37508.5|37488.5|2
1656009350000|2022-06-23 18:35:50|37511|37491|37511|37491|37511|37491|37511|37491|3
1656009360000|2022-06-23 18:36:00|37516|37496|37511.2|37491.2|37516|37496|37511.2|37491.2|3
1656009370000|2022-06-23 18:36:10|37511|37491|37510.9|37490.9|37511|37491|37510.9|37490.9|2
1656009380000|2022-06-23 18:36:20|37508.5|37488.5|37506|37486|37508.5|37488.5|37505.9|37485.9|1
1656009390000|2022-06-23 18:36:30|37505.9|37485.9|37503.5|37483.5|37505.9|37485.9|37503.5|37483.5|0
1656009400000|2022-06-23 18:36:40|37505.9|37485.9|37506|37486|37506|37486|37503.5|37483.5|0
1656009410000|2022-06-23 18:36:50|37503.5|37483.5|37506|37486|37506|37486|37503.5|37483.5|1
1656009420000|2022-06-23 18:37:00|37506.2|37486.2|37506.2|37486.2|37506.2|37486.2|37506.2|37486.2|1
1656009430000|2022-06-23 18:37:10|37508.7|37488.7|37508.7|37488.7|37508.7|37488.7|37508.7|37488.7|1
1656009440000|2022-06-23 18:37:20|37508.8|37488.8|37520.9|37500.9|37520.9|37500.9|37508.8|37488.8|4
1656009450000|2022-06-23 18:37:30|37523.4|37503.4|37521|37501|37523.5|37503.5|37521|37501|5
1656009460000|2022-06-23 18:37:40|37523.5|37503.5|37521|37501|37523.5|37503.5|37521|37501|2
1656009480000|2022-06-23 18:38:00|37521.2|37501.2|37521.2|37501.2|37521.2|37501.2|37520.9|37500.9|0
1656009490000|2022-06-23 18:38:10|37521|37501|37520.9|37500.9|37521.2|37501.2|37516.2|37496.2|0
1656009500000|2022-06-23 18:38:20|37521|37501|37521.2|37501.2|37521.2|37501.2|37520.9|37500.9|0
1656009510000|2022-06-23 18:38:30|37521.3|37501.3|37523.5|37503.5|37523.5|37503.5|37521.2|37501.2|1
1656009520000|2022-06-23 18:38:40|37521.2|37501.2|37523.7|37503.7|37523.7|37503.7|37521.2|37501.2|0
1656009530000|2022-06-23 18:38:50|37526|37506|37528.4|37508.4|37528.4|37508.4|37526|37506|2
1656009540000|2022-06-23 18:39:00|37528.5|37508.5|37531.2|37511.2|37531.3|37511.3|37528.5|37508.5|9
1656009550000|2022-06-23 18:39:10|37531|37511|37531|37511|37531|37511|37526.2|37506.2|1
1656009560000|2022-06-23 18:39:20|37530.9|37510.9|37516.2|37496.2|37530.9|37510.9|37513.8|37493.8|2
1656009570000|2022-06-23 18:39:30|37518.5|37498.5|37518.7|37498.7|37518.7|37498.7|37518.5|37498.5|4
1656009580000|2022-06-23 18:39:40|37518.8|37498.8|37523.7|37503.7|37523.7|37503.7|37518.8|37498.8|2
1656009590000|2022-06-23 18:39:50|37526|37506|37531|37511|37531|37511|37526|37506|0
1656009600000|2022-06-23 18:40:00|37531.2|37511.2|37531.2|37511.2|37531.2|37511.2|37531.2|37511.2|6
1656009610000|2022-06-23 18:40:10|37533.7|37513.7|37535.9|37515.9|37535.9|37515.9|37531.2|37511.2|0
1656009620000|2022-06-23 18:40:20|37531.2|37511.2|37526.2|37506.2|37531.2|37511.2|37525.9|37505.9|7
1656009630000|2022-06-23 18:40:30|37526|37506|37523.5|37503.5|37526.2|37506.2|37523.5|37503.5|5
1656009640000|2022-06-23 18:40:40|37523.4|37503.4|37518.4|37498.4|37523.4|37503.4|37518.3|37498.3|0
1656009650000|2022-06-23 18:40:50|37518.3|37498.3|37506.2|37486.2|37518.4|37498.4|37506.2|37486.2|6
1656009660000|2022-06-23 18:41:00|37503.8|37483.8|37501.2|37481.2|37506|37486|37501.2|37481.2|3
1656009670000|2022-06-23 18:41:10|37501.3|37481.3|37501.2|37481.2|37503.7|37483.7|37501.2|37481.2|0
1656009680000|2022-06-23 18:41:20|37503.5|37483.5|37503.5|37483.5|37503.5|37483.5|37501.2|37481.2|0
1656009690000|2022-06-23 18:41:30|37501.2|37481.2|37506.2|37486.2|37506.2|37486.2|37501.2|37481.2|0
1656009700000|2022-06-23 18:41:40|37506|37486|37503.5|37483.5|37506|37486|37503.5|37483.5|3
1656009710000|2022-06-23 18:41:50|37503.4|37483.4|37503.4|37483.4|37503.5|37483.5|37503.4|37483.4|0
1656009720000|2022-06-23 18:42:00|37501|37481|37493.8|37473.8|37501|37481|37493.8|37473.8|3
1656009730000|2022-06-23 18:42:10|37493.9|37473.9|37503.5|37483.5|37503.5|37483.5|37493.8|37473.8|2
1656009740000|2022-06-23 18:42:20|37505.9|37485.9|37505.9|37485.9|37505.9|37485.9|37505.9|37485.9|0
1656009750000|2022-06-23 18:42:30|37503.5|37483.5|37498.7|37478.7|37503.5|37483.5|37498.7|37478.7|0
1656009760000|2022-06-23 18:42:40|37501|37481|37498.5|37478.5|37501|37481|37493.7|37473.7|1
1656009770000|2022-06-23 18:42:50|37498.4|37478.4|37493.7|37473.7|37498.5|37478.5|37493.5|37473.5|0
1656009780000|2022-06-23 18:43:00|37493.5|37473.5|37498.5|37478.5|37498.5|37478.5|37493.5|37473.5|0
1656009790000|2022-06-23 18:43:10|37498.4|37478.4|37498.5|37478.5|37498.5|37478.5|37498.4|37478.4|1
1656009800000|2022-06-23 18:43:20|37501|37481|37501|37481|37501.2|37481.2|37501|37481|2
1656009810000|2022-06-23 18:43:30|37501.2|37481.2|37501.2|37481.2|37501.2|37481.2|37501.2|37481.2|2
1656009820000|2022-06-23 18:43:40|37501.3|37481.3|37501.2|37481.2|37501.3|37481.3|37501.2|37481.2|0
1656009830000|2022-06-23 18:43:50|37501|37481|37501.2|37481.2|37501.2|37481.2|37501|37481|0
1656009840000|2022-06-23 18:44:00|37503.5|37483.5|37506|37486|37506|37486|37503.5|37483.5|0
1656009850000|2022-06-23 18:44:10|37505.9|37485.9|37506.2|37486.2|37506.2|37486.2|37503.5|37483.5|1
1656009860000|2022-06-23 18:44:20|37506|37486|37506|37486|37506.2|37486.2|37503.7|37483.7|0
1656009870000|2022-06-23 18:44:30|37506.2|37486.2|37506|37486|37506.2|37486.2|37503.5|37483.5|0
1656009880000|2022-06-23 18:44:40|37506.2|37486.2|37508.5|37488.5|37508.5|37488.5|37506.2|37486.2|0
1656009890000|2022-06-23 18:44:50|37511|37491|37511|37491|37511.2|37491.2|37508.7|37488.7|0
1656009900000|2022-06-23 18:45:00|37511.2|37491.2|37511|37491|37511.2|37491.2|37508.5|37488.5|1
1656009910000|2022-06-23 18:45:10|37510.9|37490.9|37511.2|37491.2|37511.2|37491.2|37508.5|37488.5|1
1656009920000|2022-06-23 18:45:20|37508.5|37488.5|37511.2|37491.2|37511.2|37491.2|37508.5|37488.5|0
1656009930000|2022-06-23 18:45:30|37510.9|37490.9|37508.5|37488.5|37510.9|37490.9|37508.5|37488.5|1
1656009940000|2022-06-23 18:45:40|37508.4|37488.4|37503.4|37483.4|37508.4|37488.4|37503.4|37483.4|0
1656009950000|2022-06-23 18:45:50|37500.9|37480.9|37500.9|37480.9|37500.9|37480.9|37500.9|37480.9|2
1656009960000|2022-06-23 18:46:00|37498.4|37478.4|37496|37476|37498.4|37478.4|37495.9|37475.9|4
1656009970000|2022-06-23 18:46:10|37493.7|37473.7|37493.5|37473.5|37493.7|37473.7|37491.2|37471.2|0
1656009980000|2022-06-23 18:46:20|37493.7|37473.7|37493.5|37473.5|37493.7|37473.7|37493.5|37473.5|0
1656009990000|2022-06-23 18:46:30|37493.7|37473.7|37493.7|37473.7|37493.7|37473.7|37491.2|37471.2|0
1656010000000|2022-06-23 18:46:40|37493.5|37473.5|37491.2|37471.2|37493.7|37473.7|37491.2|37471.2|0
1656010010000|2022-06-23 18:46:50|37488.8|37468.8|37493.5|37473.5|37493.5|37473.5|37488.7|37468.7|1
1656010020000|2022-06-23 18:47:00|37491.2|37471.2|37491.2|37471.2|37493.5|37473.5|37491.2|37471.2|0
1656010030000|2022-06-23 18:47:10|37493.5|37473.5|37491.2|37471.2|37493.7|37473.7|37491.2|37471.2|0
1656010040000|2022-06-23 18:47:20|37493.7|37473.7|37493.7|37473.7|37493.7|37473.7|37493.7|37473.7|0
1656010060000|2022-06-23 18:47:40|37491.2|37471.2|37490.8|37470.8|37493.7|37473.7|37490.8|37470.8|7
1656010080000|2022-06-23 18:48:00|37490.9|37470.9|37493.4|37473.4|37493.4|37473.4|37490.9|37470.9|0
1656010090000|2022-06-23 18:48:10|37495.9|37475.9|37491|37471|37495.9|37475.9|37491|37471|0
1656010100000|2022-06-23 18:48:20|37495.8|37475.8|37491|37471|37495.9|37475.9|37491|37471|2
1656010110000|2022-06-23 18:48:30|37490.9|37470.9|37490.9|37470.9|37490.9|37470.9|37490.9|37470.9|0
1656010140000|2022-06-23 18:49:00|37490.8|37470.8|37488.4|37468.4|37490.9|37470.9|37488.4|37468.4|1
1656010160000|2022-06-23 18:49:20|37488.3|37468.3|37488.3|37468.3|37488.4|37468.4|37488.3|37468.3|9
1656010170000|2022-06-23 18:49:30|37488.2|37468.2|37485.7|37465.7|37488.2|37468.2|37485.7|37465.7|17
1656010180000|2022-06-23 18:49:40|37485.8|37465.8|37485.7|37465.7|37485.8|37465.8|37485.7|37465.7|1
1656010190000|2022-06-23 18:49:50|37485.8|37465.8|37490.7|37470.7|37490.7|37470.7|37485.7|37465.7|2
1656010200000|2022-06-23 18:50:00|37488.3|37468.3|37490.8|37470.8|37493.3|37473.3|37488.3|37468.3|0
1656010210000|2022-06-23 18:50:10|37495.7|37475.7|37495.8|37475.8|37495.8|37475.8|37493.3|37473.3|3
1656010220000|2022-06-23 18:50:20|37495.7|37475.7|37495.7|37475.7|37495.7|37475.7|37490.8|37470.8|1
1656010230000|2022-06-23 18:50:30|37493.3|37473.3|37495.7|37475.7|37495.8|37475.8|37493.3|37473.3|0
1656010240000|2022-06-23 18:50:40|37493.3|37473.3|37495.7|37475.7|37495.7|37475.7|37493.3|37473.3|0
1656010250000|2022-06-23 18:50:50|37495.8|37475.8|37498.3|37478.3|37500.8|37480.8|37495.7|37475.7|0
1656010260000|2022-06-23 18:51:00|37498.4|37478.4|37500.8|37480.8|37500.8|37480.8|37498.3|37478.3|0
1656010270000|2022-06-23 18:51:10|37498.3|37478.3|37498.3|37478.3|37500.8|37480.8|37495.9|37475.9|1
1656010300000|2022-06-23 18:51:40|37495.8|37475.8|37495.8|37475.8|37495.8|37475.8|37495.8|37475.8|0
1656010310000|2022-06-23 18:51:50|37498.3|37478.3|37495.8|37475.8|37498.3|37478.3|37495.7|37475.7|1
1656010320000|2022-06-23 18:52:00|37495.7|37475.7|37498.3|37478.3|37498.3|37478.3|37495.7|37475.7|0
1656010330000|2022-06-23 18:52:10|||||||||1
1656010340000|2022-06-23 18:52:20|37498.2|37478.2|37495.7|37475.7|37498.2|37478.2|37495.7|37475.7|0
1656010360000|2022-06-23 18:52:40|37498|37478|37495.7|37475.7|37498|37478|37495.7|37475.7|3
1656010370000|2022-06-23 18:52:50|37493.3|37473.3|37485.8|37465.8|37493.3|37473.3|37485.8|37465.8|7
1656010380000|2022-06-23 18:53:00|37485.7|37465.7|37485.7|37465.7|37485.7|37465.7|37485.7|37465.7|1
1656010400000|2022-06-23 18:53:20|37483.3|37463.3|37480.7|37460.7|37483.3|37463.3|37480.7|37460.7|4
1656010410000|2022-06-23 18:53:30|37480.5|37460.5|37475.8|37455.8|37480.5|37460.5|37475.8|37455.8|1
1656010420000|2022-06-23 18:53:40|37475.9|37455.9|37478.4|37458.4|37478.4|37458.4|37475.9|37455.9|8
1656010430000|2022-06-23 18:53:50|37478.3|37458.3|37478.3|37458.3|37480.7|37460.7|37478.3|37458.3|1
1656010440000|2022-06-23 18:54:00|37475.8|37455.8|37475.8|37455.8|37475.8|37455.8|37475.8|37455.8|0
1656010450000|2022-06-23 18:54:10|37475.7|37455.7|37470.7|37450.7|37475.7|37455.7|37470.7|37450.7|2
1656010460000|2022-06-23 18:54:20|37468.3|37448.3|37463.2|37443.2|37468.3|37448.3|37463.2|37443.2|4
1656010500000|2022-06-23 18:55:00|37460.7|37440.7|37445.8|37425.8|37460.7|37440.7|37445.8|37425.8|3
1656010510000|2022-06-23 18:55:10|37445.7|37425.7|37440.8|37420.8|37445.7|37425.7|37440.8|37420.8|0
1656010520000|2022-06-23 18:55:20|37438.4|37418.4|37438.3|37418.3|37438.4|37418.4|37438.3|37418.3|2
1656010530000|2022-06-23 18:55:30|37438.4|37418.4|37438.3|37418.3|37438.4|37418.4|37438.3|37418.3|0
1656010540000|2022-06-23 18:55:40|37440.8|37420.8|37440.8|37420.8|37440.8|37420.8|37440.8|37420.8|2
1656010550000|2022-06-23 18:55:50|37445.7|37425.7|37440.7|37420.7|37445.7|37425.7|37440.7|37420.7|4
1656010560000|2022-06-23 18:56:00|37440.8|37420.8|37443.3|37423.3|37445.9|37425.9|37440.8|37420.8|3
1656010570000|2022-06-23 18:56:10|37445.7|37425.7|37445.7|37425.7|37445.7|37425.7|37443.3|37423.3|2
1656010580000|2022-06-23 18:56:20|37445.8|37425.8|37445.8|37425.8|37445.8|37425.8|37443.3|37423.3|2
1656010600000|2022-06-23 18:56:40|37445.7|37425.7|37445.9|37425.9|37445.9|37425.9|37445.7|37425.7|3
1656010620000|2022-06-23 18:57:00|37446|37426|37446|37426|37446|37426|37446|37426|0
1656010630000|2022-06-23 18:57:10|37448.4|37428.4|37453.4|37433.4|37453.4|37433.4|37448.4|37428.4|8
1656010640000|2022-06-23 18:57:20|37455.8|37435.8|37458.3|37438.3|37460.7|37440.7|37455.8|37435.8|1
1656010650000|2022-06-23 18:57:30|37460.9|37440.9|37463.3|37443.3|37463.3|37443.3|37460.9|37440.9|0
1656010660000|2022-06-23 18:57:40|37465.7|37445.7|37465.8|37445.8|37465.8|37445.8|37463.3|37443.3|1
1656010670000|2022-06-23 18:57:50|37465.9|37445.9|37460.9|37440.9|37465.9|37445.9|37460.9|37440.9|7
1656010690000|2022-06-23 18:58:10|37460.8|37440.8|37460.8|37440.8|37460.8|37440.8|37460.8|37440.8|0
1656010700000|2022-06-23 18:58:20|37458.4|37438.4|37463.4|37443.4|37463.4|37443.4|37458.4|37438.4|0
1656010710000|2022-06-23 18:58:30|37465.9|37445.9|37470.7|37450.7|37470.7|37450.7|37465.9|37445.9|0
1656010720000|2022-06-23 18:58:40|37468.4|37448.4|37465.9|37445.9|37470.9|37450.9|37465.9|37445.9|0
1656010730000|2022-06-23 18:58:50|37466|37446|37465.9|37445.9|37470.9|37450.9|37465.9|37445.9|1
1656010740000|2022-06-23 18:59:00|37466|37446|37470.9|37450.9|37470.9|37450.9|37465.9|37445.9|4
1656010750000|2022-06-23 18:59:10|37468.5|37448.5|37465.9|37445.9|37470.9|37450.9|37463.8|37443.8|1
1656010760000|2022-06-23 18:59:20|37463.5|37443.5|37463.5|37443.5|37463.5|37443.5|37463.5|37443.5|0
1656010770000|2022-06-23 18:59:30|37461.2|37441.2|37461.2|37441.2|37461.2|37441.2|37461.2|37441.2|0
1656010780000|2022-06-23 18:59:40|37460.9|37440.9|37460.7|37440.7|37460.9|37440.9|37460.7|37440.7|1
1656010790000|2022-06-23 18:59:50|37458.3|37438.3|37458.3|37438.3|37458.3|37438.3|37458.3|37438.3|0
1656010800000|2022-06-23 19:00:00|37455.9|37435.9|37463.5|37443.5|37463.5|37443.5|37455.9|37435.9|8
1656010810000|2022-06-23 19:00:10|37461|37441|37461|37441|37461|37441|37461|37441|7
1656010820000|2022-06-23 19:00:20|37460.9|37440.9|37455.9|37435.9|37460.9|37440.9|37455.9|37435.9|1
1656010830000|2022-06-23 19:00:30|37453.5|37433.5|37446.2|37426.2|37453.5|37433.5|37446.2|37426.2|1
1656010840000|2022-06-23 19:00:40|37443.7|37423.7|37443.7|37423.7|37443.7|37423.7|37443.7|37423.7|0
1656010860000|2022-06-23 19:01:00|37443.5|37423.5|37438.5|37418.5|37443.5|37423.5|37438.5|37418.5|2
1656010870000|2022-06-23 19:01:10|37438.4|37418.4|37435.9|37415.9|37438.4|37418.4|37435.9|37415.9|2
1656010880000|2022-06-23 19:01:20|37436|37416|37436|37416|37436|37416|37435.9|37415.9|0
1656010890000|2022-06-23 19:01:30|37436.2|37416.2|37438.7|37418.7|37438.7|37418.7|37436.2|37416.2|3
1656010900000|2022-06-23 19:01:40|37441|37421|37441|37421|37441|37421|37441|37421|0
1656010910000|2022-06-23 19:01:50|37443.7|37423.7|37443.7|37423.7|37443.7|37423.7|37443.7|37423.7|1
1656010920000|2022-06-23 19:02:00|37443.8|37423.8|37451|37431|37451|37431|37443.8|37423.8|4
1656010930000|2022-06-23 19:02:10|37448.5|37428.5|37448.5|37428.5|37451|37431|37448.5|37428.5|1
1656010940000|2022-06-23 19:02:20|37450.9|37430.9|37448.4|37428.4|37450.9|37430.9|37448.4|37428.4|0
1656010950000|2022-06-23 19:02:30|37448.5|37428.5|37448.5|37428.5|37448.5|37428.5|37448.5|37428.5|0
1656010960000|2022-06-23 19:02:40|37448.7|37428.7|37451.2|37431.2|37451.2|37431.2|37448.7|37428.7|6
1656010970000|2022-06-23 19:02:50|37451.3|37431.3|37451.3|37431.3|37451.3|37431.3|37451.2|37431.2|1
1656010980000|2022-06-23 19:03:00|37451.2|37431.2|37468.5|37448.5|37468.5|37448.5|37451.2|37431.2|9
1656010990000|2022-06-23 19:03:10|37470.9|37450.9|37468.7|37448.7|37470.9|37450.9|37468.5|37448.5|0
1656011000000|2022-06-23 19:03:20|37468.5|37448.5|37470.9|37450.9|37470.9|37450.9|37468.5|37448.5|1
1656011010000|2022-06-23 19:03:30|37468.5|37448.5|37468.5|37448.5|37471|37451|37468.5|37448.5|0
1656011020000|2022-06-23 19:03:40|37468.7|37448.7|37470.9|37450.9|37470.9|37450.9|37468.7|37448.7|0
1656011030000|2022-06-23 19:03:50|37468.5|37448.5|37471.1|37451.1|37473.4|37453.4|37468.5|37448.5|2
1656011040000|2022-06-23 19:04:00|37473.4|37453.4|37476.1|37456.1|37476.1|37456.1|37471.1|37451.1|0
1656011050000|2022-06-23 19:04:10|||||||||1
1656011060000|2022-06-23 19:04:20|37476.2|37456.2|37476.2|37456.2|37476.2|37456.2|37476.2|37456.2|0
1656011070000|2022-06-23 19:04:30|37476.1|37456.1|37476.2|37456.2|37476.2|37456.2|37476.1|37456.1|0
1656011090000|2022-06-23 19:04:50|||||||||1
1656011100000|2022-06-23 19:05:00|37478.7|37458.7|37490.9|37470.9|37490.9|37470.9|37478.7|37458.7|7
1656011110000|2022-06-23 19:05:10|37491.1|37471.1|37491.1|37471.1|37491.1|37471.1|37491.1|37471.1|1
1656011150000|2022-06-23 19:05:50|||||||||1
1656011160000|2022-06-23 19:06:00|37493.4|37473.4|37491.1|37471.1|37493.7|37473.7|37491.1|37471.1|8
1656011170000|2022-06-23 19:06:10|37488.7|37468.7|37491.1|37471.1|37491.1|37471.1|37488.6|37468.6|0
1656011180000|2022-06-23 19:06:20|37490.9|37470.9|37491.1|37471.1|37491.1|37471.1|37490.9|37470.9|0
1656011190000|2022-06-23 19:06:30|37490.9|37470.9|37490.9|37470.9|37491.2|37471.2|37490.9|37470.9|0
1656011200000|2022-06-23 19:06:40|37491.1|37471.1|37495.9|37475.9|37495.9|37475.9|37490.9|37470.9|0
1656011210000|2022-06-23 19:06:50|37493.6|37473.6|37498.6|37478.6|37498.6|37478.6|37493.6|37473.6|1
1656011220000|2022-06-23 19:07:00|37496.2|37476.2|37498.6|37478.6|37498.6|37478.6|37496.1|37476.1|0
1656011230000|2022-06-23 19:07:10|37496.2|37476.2|37496.2|37476.2|37496.2|37476.2|37496.2|37476.2|0
1656011250000|2022-06-23 19:07:30|37496.1|37476.1|37495.9|37475.9|37496.2|37476.2|37495.9|37475.9|0
1656011260000|2022-06-23 19:07:40|37495.8|37475.8|37493.4|37473.4|37495.8|37475.8|37493.4|37473.4|1
1656011270000|2022-06-23 19:07:50|37491.1|37471.1|37488.4|37468.4|37491.1|37471.1|37488.4|37468.4|0
1656011280000|2022-06-23 19:08:00|||||||||1
1656011290000|2022-06-23 19:08:10|37488.6|37468.6|37488.6|37468.6|37488.6|37468.6|37488.6|37468.6|1
1656011300000|2022-06-23 19:08:20|37486.2|37466.2|37488.6|37468.6|37488.6|37468.6|37485.9|37465.9|1
1656011310000|2022-06-23 19:08:30|37490.9|37470.9|37491.2|37471.2|37491.2|37471.2|37490.9|37470.9|2
1656011320000|2022-06-23 19:08:40|37491.1|37471.1|37490.9|37470.9|37491.1|37471.1|37490.9|37470.9|0
1656011330000|2022-06-23 19:08:50|37488.6|37468.6|37488.4|37468.4|37488.6|37468.6|37486.2|37466.2|1
1656011340000|2022-06-23 19:09:00|37486.1|37466.1|37481.2|37461.2|37488.4|37468.4|37481.2|37461.2|0
1656011350000|2022-06-23 19:09:10|37483.6|37463.6|37485.9|37465.9|37485.9|37465.9|37481.2|37461.2|0
1656011360000|2022-06-23 19:09:20|37486.1|37466.1|37486.2|37466.2|37488.6|37468.6|37486.1|37466.1|1
1656011370000|2022-06-23 19:09:30|37488.6|37468.6|37491.2|37471.2|37491.2|37471.2|37488.6|37468.6|1
1656011380000|2022-06-23 19:09:40|37493.6|37473.6|37491.2|37471.2|37493.6|37473.6|37491.2|37471.2|0
1656011390000|2022-06-23 19:09:50|37493.6|37473.6|37495.9|37475.9|37496.1|37476.1|37493.6|37473.6|2
1656011400000|2022-06-23 19:10:00|37496.1|37476.1|37495.9|37475.9|37496.1|37476.1|37495.9|37475.9|0
1656011410000|2022-06-23 19:10:10|37496.1|37476.1|37496.1|37476.1|37496.1|37476.1|37495.9|37475.9|0
1656011430000|2022-06-23 19:10:30|||||||||1
1656011460000|2022-06-23 19:11:00|37496.2|37476.2|37496.2|37476.2|37496.2|37476.2|37496.2|37476.2|3
1656011470000|2022-06-23 19:11:10|37496.1|37476.1|37496.1|37476.1|37496.1|37476.1|37496.1|37476.1|0
1656011480000|2022-06-23 19:11:20|37496.2|37476.2|37496.2|37476.2|37496.2|37476.2|37496.2|37476.2|9
1656011490000|2022-06-23 19:11:30|37496.1|37476.1|37491.2|37471.2|37496.1|37476.1|37491.2|37471.2|0
1656011510000|2022-06-23 19:11:50|37488.9|37468.9|37486.6|37466.6|37488.9|37468.9|37486.6|37466.6|0
1656011520000|2022-06-23 19:12:00|37488.9|37468.9|37488.9|37468.9|37488.9|37468.9|37486.4|37466.4|0
1656011530000|2022-06-23 19:12:10|37486.6|37466.6|37486.4|37466.4|37488.9|37468.9|37486.4|37466.4|0
1656011540000|2022-06-23 19:12:20|37488.8|37468.8|37486.4|37466.4|37488.9|37468.9|37486.4|37466.4|2
1656011560000|2022-06-23 19:12:40|37486.6|37466.6|37488.9|37468.9|37488.9|37468.9|37486.4|37466.4|0
1656011580000|2022-06-23 19:13:00|37491.4|37471.4|37488.9|37468.9|37491.4|37471.4|37488.9|37468.9|7
1656011590000|2022-06-23 19:13:10|||||||||1
1656011600000|2022-06-23 19:13:20|||||||||1
1656011630000|2022-06-23 19:13:50|37486.4|37466.4|37486.4|37466.4|37486.4|37466.4|37486.4|37466.4|2
1656011650000|2022-06-23 19:14:10|37488.9|37468.9|37486.3|37466.3|37488.9|37468.9|37483.9|37463.9|2
1656011660000|2022-06-23 19:14:20|37483.9|37463.9|37486.4|37466.4|37486.4|37466.4|37483.9|37463.9|0
1656011670000|2022-06-23 19:14:30|37486.6|37466.6|37488.8|37468.8|37491.3|37471.3|37486.6|37466.6|1
1656011680000|2022-06-23 19:14:40|37491.2|37471.2|37491.2|37471.2|37491.3|37471.3|37488.8|37468.8|0
1656011690000|2022-06-23 19:14:50|37488.8|37468.8|37491.3|37471.3|37491.3|37471.3|37488.8|37468.8|0
1656011700000|2022-06-23 19:15:00|37491.2|37471.2|37493.8|37473.8|37493.8|37473.8|37488.8|37468.8|0
1656011710000|2022-06-23 19:15:10|37491.4|37471.4|37493.8|37473.8|37493.8|37473.8|37491.3|37471.3|0
1656011720000|2022-06-23 19:15:20|37491.4|37471.4|37493.8|37473.8|37493.8|37473.8|37491.4|37471.4|5
1656011730000|2022-06-23 19:15:30|37493.9|37473.9|37494.1|37474.1|37494.1|37474.1|37493.9|37473.9|0
1656011740000|2022-06-23 19:15:40|37493.9|37473.9|37493.9|37473.9|37494.1|37474.1|37493.9|37473.9|0
1656011750000|2022-06-23 19:15:50|37494.1|37474.1|37494.1|37474.1|37494.1|37474.1|37494.1|37474.1|0
1656011760000|2022-06-23 19:16:00|37493.9|37473.9|37493.9|37473.9|37493.9|37473.9|37493.9|37473.9|1
1656011770000|2022-06-23 19:16:10|37493.8|37473.8|37486.2|37466.2|37493.8|37473.8|37486.2|37466.2|2
1656011790000|2022-06-23 19:16:30|37483.8|37463.8|37483.8|37463.8|37483.8|37463.8|37483.8|37463.8|0
1656011800000|2022-06-23 19:16:40|37486.2|37466.2|37486.6|37466.6|37486.6|37466.6|37486.2|37466.2|0
1656011820000|2022-06-23 19:17:00|37488.9|37468.9|37491.6|37471.6|37491.6|37471.6|37488.9|37468.9|2
1656011830000|2022-06-23 19:17:10|37491.4|37471.4|37491.4|37471.4|37491.4|37471.4|37491.4|37471.4|1
1656011840000|2022-06-23 19:17:20|37491.6|37471.6|37491.3|37471.3|37491.6|37471.6|37491.3|37471.3|1
1656011850000|2022-06-23 19:17:30|37488.9|37468.9|37486.4|37466.4|37488.9|37468.9|37486.4|37466.4|0
1656011860000|2022-06-23 19:17:40|37486.2|37466.2|37481.4|37461.4|37486.3|37466.3|37481.4|37461.4|0
1656011870000|2022-06-23 19:17:50|37481.3|37461.3|37478.9|37458.9|37481.3|37461.3|37476.6|37456.6|1
1656011880000|2022-06-23 19:18:00|37481.3|37461.3|37478.8|37458.8|37481.3|37461.3|37476.4|37456.4|0
1656011890000|2022-06-23 19:18:10|37476.4|37456.4|37476.4|37456.4|37478.8|37458.8|37476.4|37456.4|0
1656011900000|2022-06-23 19:18:20|37481.4|37461.4|37478.9|37458.9|37481.4|37461.4|37476.6|37456.6|0
1656011930000|2022-06-23 19:18:50|37483.8|37463.8|37486.2|37466.2|37486.2|37466.2|37483.8|37463.8|3
1656011940000|2022-06-23 19:19:00|37483.8|37463.8|37491.4|37471.4|37491.4|37471.4|37483.8|37463.8|0
1656011950000|2022-06-23 19:19:10|37493.8|37473.8|37491.4|37471.4|37493.9|37473.9|37491.4|37471.4|0
1656011960000|2022-06-23 19:19:20|37493.8|37473.8|37491.4|37471.4|37493.9|37473.9|37491.4|37471.4|0
1656011970000|2022-06-23 19:19:30|37493.8|37473.8|37493.9|37473.9|37493.9|37473.9|37491.4|37471.4|6
1656011980000|2022-06-23 19:19:40|37493.8|37473.8|37493.8|37473.8|37493.8|37473.8|37493.8|37473.8|1
1656011990000|2022-06-23 19:19:50|37493.9|37473.9|37493.9|37473.9|37493.9|37473.9|37493.9|37473.9|0
1656012000000|2022-06-23 19:20:00|37493.8|37473.8|37486.4|37466.4|37493.8|37473.8|37486.4|37466.4|2
1656012010000|2022-06-23 19:20:10|37486.3|37466.3|37486.4|37466.4|37486.4|37466.4|37483.9|37463.9|0
1656012020000|2022-06-23 19:20:20|37486.3|37466.3|37481.6|37461.6|37486.3|37466.3|37481.6|37461.6|0
1656012030000|2022-06-23 19:20:30|37483.9|37463.9|37481.4|37461.4|37483.9|37463.9|37481.4|37461.4|0
1656012040000|2022-06-23 19:20:40|37486.3|37466.3|37488.8|37468.8|37488.8|37468.8|37486.3|37466.3|2
1656012050000|2022-06-23 19:20:50|37491.3|37471.3|37491.3|37471.3|37491.3|37471.3|37491.3|37471.3|0
1656012060000|2022-06-23 19:21:00|37493.7|37473.7|37488.9|37468.9|37493.8|37473.8|37488.9|37468.9|0
1656012070000|2022-06-23 19:21:10|37491.3|37471.3|37493.8|37473.8|37493.9|37473.9|37491.3|37471.3|0
1656012080000|2022-06-23 19:21:20|37493.9|37473.9|37493.8|37473.8|37493.9|37473.9|37491.4|37471.4|0
1656012090000|2022-06-23 19:21:30|37491.4|37471.4|37493.9|37473.9|37493.9|37473.9|37491.4|37471.4|4
1656012100000|2022-06-23 19:21:40|37494.1|37474.1|37493.9|37473.9|37496.3|37476.3|37493.9|37473.9|0
1656012120000|2022-06-23 19:22:00|37494.1|37474.1|37494.1|37474.1|37496.4|37476.4|37494.1|37474.1|2
1656012170000|2022-06-23 19:22:50|37493.9|37473.9|37493.9|37473.9|37494.1|37474.1|37493.9|37473.9|0
1656012180000|2022-06-23 19:23:00|||||||||4
1656012190000|2022-06-23 19:23:10|37491.6|37471.6|37491.4|37471.4|37491.6|37471.6|37491.4|37471.4|3
1656012200000|2022-06-23 19:23:20|37493.9|37473.9|37493.8|37473.8|37496.3|37476.3|37493.8|37473.8|0
1656012210000|2022-06-23 19:23:30|37493.9|37473.9|37491.4|37471.4|37496.3|37476.3|37491.4|37471.4|1
1656012220000|2022-06-23 19:23:40|37493.8|37473.8|37496.4|37476.4|37496.4|37476.4|37491.4|37471.4|0
1656012240000|2022-06-23 19:24:00|37496.3|37476.3|37496.3|37476.3|37496.3|37476.3|37496.3|37476.3|0
1656012250000|2022-06-23 19:24:10|37496.4|37476.4|37496.4|37476.4|37496.4|37476.4|37496.4|37476.4|1
1656012270000|2022-06-23 19:24:30|37496.3|37476.3|37496.3|37476.3|37496.3|37476.3|37496.3|37476.3|0
1656012280000|2022-06-23 19:24:40|37496.4|37476.4|37498.8|37478.8|37498.8|37478.8|37496.4|37476.4|0
1656012290000|2022-06-23 19:24:50|37496.4|37476.4|37496.3|37476.3|37496.4|37476.4|37496.3|37476.3|3
1656012300000|2022-06-23 19:25:00|37496.4|37476.4|37496.4|37476.4|37496.4|37476.4|37496.3|37476.3|0
1656012310000|2022-06-23 19:25:10|37496.6|37476.6|37496.4|37476.4|37498.9|37478.9|37496.4|37476.4|0
1656012330000|2022-06-23 19:25:30|37496.6|37476.6|37501.3|37481.3|37501.3|37481.3|37496.6|37476.6|2
1656012340000|2022-06-23 19:25:40|37498.9|37478.9|37498.9|37478.9|37498.9|37478.9|37498.9|37478.9|0
1656012350000|2022-06-23 19:25:50|37499|37479|37504|37484|37504|37484|37499|37479|5
1656012360000|2022-06-23 19:26:00|37506.5|37486.5|37511.3|37491.3|37511.3|37491.3|37506.5|37486.5|0
1656012370000|2022-06-23 19:26:10|37511.5|37491.5|37513.7|37493.7|37513.7|37493.7|37511.5|37491.5|0
1656012380000|2022-06-23 19:26:20|37511.3|37491.3|37513.8|37493.8|37513.8|37493.8|37511.3|37491.3|0
1656012390000|2022-06-23 19:26:30|37516.2|37496.2|37516.5|37496.5|37516.5|37496.5|37516.2|37496.2|7
1656012400000|2022-06-23 19:26:40|37518.8|37498.8|37521.3|37501.3|37523.7|37503.7|37518.8|37498.8|1
1656012410000|2022-06-23 19:26:50|37523.7|37503.7|37523.7|37503.7|37523.7|37503.7|37523.7|37503.7|0
1656012420000|2022-06-23 19:27:00|||||||||1
1656012430000|2022-06-23 19:27:10|37526.2|37506.2|37526.3|37506.3|37526.3|37506.3|37526.2|37506.2|0
1656012450000|2022-06-23 19:27:30|37529|37509|37529|37509|37529|37509|37529|37509|3
1656012460000|2022-06-23 19:27:40|37531.3|37511.3|37531.3|37511.3|37531.3|37511.3|37531.3|37511.3|1
1656012470000|2022-06-23 19:27:50|37531.5|37511.5|37531.3|37511.3|37531.5|37511.5|37531.3|37511.3|1
1656012480000|2022-06-23 19:28:00|37529|37509|37536.3|37516.3|37536.3|37516.3|37529|37509|0
1656012490000|2022-06-23 19:28:10|37538.7|37518.7|37538.7|37518.7|37538.7|37518.7|37538.7|37518.7|0
1656012500000|2022-06-23 19:28:20|37536.3|37516.3|37536.3|37516.3|37538.7|37518.7|37536.3|37516.3|0
1656012520000|2022-06-23 19:28:40|||||||||1
1656012530000|2022-06-23 19:28:50|||||||||3
1656012540000|2022-06-23 19:29:00|37536.2|37516.2|37526.5|37506.5|37536.2|37516.2|37526.5|37506.5|0
1656012550000|2022-06-23 19:29:10|37524.1|37504.1|37526.5|37506.5|37526.5|37506.5|37524.1|37504.1|2
1656012570000|2022-06-23 19:29:30|37526.3|37506.3|37523.8|37503.8|37526.3|37506.3|37523.8|37503.8|1
1656012590000|2022-06-23 19:29:50|37521.2|37501.2|37521.2|37501.2|37521.2|37501.2|37521.2|37501.2|3
1656012600000|2022-06-23 19:30:00|37521.1|37501.1|37506.3|37486.3|37521.1|37501.1|37504|37484|4
1656012610000|2022-06-23 19:30:10|37506.5|37486.5|37506.5|37486.5|37506.5|37486.5|37506.5|37486.5|3
1656012620000|2022-06-23 19:30:20|37506.3|37486.3|37504|37484|37506.3|37486.3|37504|37484|0
1656012640000|2022-06-23 19:30:40|37504.1|37484.1|37514|37494|37514|37494|37504.1|37484.1|0
1656012650000|2022-06-23 19:30:50|37516.5|37496.5|37516.5|37496.5|37516.6|37496.6|37516.5|37496.5|1
1656012660000|2022-06-23 19:31:00|37524.2|37504.2|37531.5|37511.5|37531.6|37511.6|37524.2|37504.2|4
1656012670000|2022-06-23 19:31:10|37531.6|37511.6|37541.5|37521.5|37541.5|37521.5|37531.6|37511.6|5
1656012680000|2022-06-23 19:31:20|||||||||2
1656012690000|2022-06-23 19:31:30|37543.8|37523.8|37546.5|37526.5|37546.5|37526.5|37543.8|37523.8|3
1656012720000|2022-06-23 19:32:00|37546.3|37526.3|37544|37524|37546.3|37526.3|37544|37524|0
1656012730000|2022-06-23 19:32:10|37546.3|37526.3|37546.3|37526.3|37546.3|37526.3|37544|37524|0
1656012740000|2022-06-23 19:32:20|37544|37524|37541.3|37521.3|37544|37524|37541.3|37521.3|1
1656012750000|2022-06-23 19:32:30|37539|37519|37539|37519|37539|37519|37536.6|37516.6|0
1656012760000|2022-06-23 19:32:40|37536.6|37516.6|37539|37519|37539|37519|37536.6|37516.6|0
1656012770000|2022-06-23 19:32:50|37536.6|37516.6|37536.6|37516.6|37541.5|37521.5|37536.6|37516.6|1
1656012780000|2022-06-23 19:33:00|37536.5|37516.5|37536.5|37516.5|37536.5|37516.5|37536.5|37516.5|0
1656012800000|2022-06-23 19:33:20|||||||||1
1656012810000|2022-06-23 19:33:30|37536.3|37516.3|37536.5|37516.5|37536.5|37516.5|37536.3|37516.3|1
1656012820000|2022-06-23 19:33:40|37536.2|37516.2|37533.8|37513.8|37536.2|37516.2|37533.8|37513.8|0
1656012830000|2022-06-23 19:33:50|37534|37514|37536.3|37516.3|37536.3|37516.3|37534|37514|1
1656012840000|2022-06-23 19:34:00|37536.5|37516.5|37539|37519|37539|37519|37536.5|37516.5|2
1656012850000|2022-06-23 19:34:10|37541.3|37521.3|37546.5|37526.5|37548.6|37528.6|37541.3|37521.3|2
1656012860000|2022-06-23 19:34:20|37549|37529|37554|37534|37554|37534|37549|37529|6
1656012870000|2022-06-23 19:34:30|37551.6|37531.6|37551.6|37531.6|37551.6|37531.6|37551.6|37531.6|0
1656012880000|2022-06-23 19:34:40|37554.1|37534.1|37556.5|37536.5|37556.5|37536.5|37554.1|37534.1|2
1656012890000|2022-06-23 19:34:50|37556.3|37536.3|37556.6|37536.6|37556.6|37536.6|37554|37534|1
1656012900000|2022-06-23 19:35:00|37556.5|37536.5|37559|37539|37559|37539|37556.5|37536.5|4
1656012910000|2022-06-23 19:35:10|37559.1|37539.1|37576.7|37556.7|37576.7|37556.7|37559.1|37539.1|13
1656012920000|2022-06-23 19:35:20|37584|37564|37584.1|37564.1|37588.8|37568.8|37584|37564|9
1656012930000|2022-06-23 19:35:30|37584|37564|37581.6|37561.6|37584|37564|37581.6|37561.6|1
1656012940000|2022-06-23 19:35:40|37584|37564|37586.5|37566.5|37586.5|37566.5|37584|37564|1
1656012950000|2022-06-23 19:35:50|37586.6|37566.6|37586.3|37566.3|37589.1|37569.1|37586.3|37566.3|4
1656012960000|2022-06-23 19:36:00|37586.2|37566.2|37586.3|37566.3|37586.3|37566.3|37586.2|37566.2|1
1656012970000|2022-06-23 19:36:10|37588.6|37568.6|37578.8|37558.8|37588.6|37568.6|37578.8|37558.8|4
1656012980000|2022-06-23 19:36:20|37576.5|37556.5|37571.5|37551.5|37576.5|37556.5|37571.5|37551.5|0
1656012990000|2022-06-23 19:36:30|37571.3|37551.3|37571.3|37551.3|37571.3|37551.3|37571.3|37551.3|3
1656013000000|2022-06-23 19:36:40|37571.2|37551.2|37566.2|37546.2|37571.2|37551.2|37563.8|37543.8|13
1656013020000|2022-06-23 19:37:00|37563.8|37543.8|37561.3|37541.3|37563.8|37543.8|37561.3|37541.3|5
1656013030000|2022-06-23 19:37:10|37561.5|37541.5|37559|37539|37561.5|37541.5|37559|37539|1
1656013040000|2022-06-23 19:37:20|37556.6|37536.6|37556.6|37536.6|37556.6|37536.6|37556.6|37536.6|0
1656013050000|2022-06-23 19:37:30|37554.1|37534.1|37549|37529|37554.1|37534.1|37549|37529|1
1656013060000|2022-06-23 19:37:40|37549.1|37529.1|37551.5|37531.5|37551.5|37531.5|37549.1|37529.1|0
1656013070000|2022-06-23 19:37:50|37551.3|37531.3|37551.5|37531.5|37551.5|37531.5|37548.8|37528.8|3
1656013080000|2022-06-23 19:38:00|37551.3|37531.3|37551.3|37531.3|37551.3|37531.3|37551.3|37531.3|0
1656013100000|2022-06-23 19:38:20|37551.2|37531.2|37551.2|37531.2|37551.2|37531.2|37551.2|37531.2|0
1656013110000|2022-06-23 19:38:30|37541.5|37521.5|37541.5|37521.5|37541.5|37521.5|37541.5|37521.5|0
1656013130000|2022-06-23 19:38:50|37541.3|37521.3|37536.5|37516.5|37541.3|37521.3|37536.5|37516.5|5
1656013140000|2022-06-23 19:39:00|37536.6|37516.6|37539.1|37519.1|37539.1|37519.1|37536.6|37516.6|0
1656013150000|2022-06-23 19:39:10|37541.5|37521.5|37546.3|37526.3|37546.5|37526.5|37541.5|37521.5|0
1656013160000|2022-06-23 19:39:20|37544|37524|37546.5|37526.5|37546.5|37526.5|37543.8|37523.8|1
1656013170000|2022-06-23 19:39:30|37546.6|37526.6|37549|37529|37549.1|37529.1|37546.6|37526.6|9
1656013180000|2022-06-23 19:39:40|37549.1|37529.1|37549.1|37529.1|37549.1|37529.1|37549.1|37529.1|1
1656013190000|2022-06-23 19:39:50|||||||||1
1656013210000|2022-06-23 19:40:10|37551.5|37531.5|37551.5|37531.5|37551.5|37531.5|37551.5|37531.5|0
1656013220000|2022-06-23 19:40:20|37551.6|37531.6|37568.6|37548.6|37568.6|37548.6|37549.1|37529.1|8
1656013230000|2022-06-23 19:40:30|37566.2|37546.2|37574|37554|37574|37554|37566.2|37546.2|1
1656013240000|2022-06-23 19:40:40|37574.1|37554.1|37586.2|37566.2|37586.2|37566.2|37574.1|37554.1|6
1656013250000|2022-06-23 19:40:50|37583.8|37563.8|37581.5|37561.5|37586.2|37566.2|37581.5|37561.5|3
1656013260000|2022-06-23 19:41:00|37581.3|37561.3|37581.3|37561.3|37581.3|37561.3|37581.3|37561.3|0
1656013280000|2022-06-23 19:41:20|||||||||1
1656013290000|2022-06-23 19:41:30|37581.5|37561.5|37589.1|37569.1|37589.1|37569.1|37581.5|37561.5|4
1656013300000|2022-06-23 19:41:40|37589|37569|37593.7|37573.7|37596.2|37576.2|37589|37569|2
1656013310000|2022-06-23 19:41:50|37593.8|37573.8|37593.8|37573.8|37593.8|37573.8|37593.8|37573.8|0
1656013340000|2022-06-23 19:42:20|37596.2|37576.2|37591.5|37571.5|37596.2|37576.2|37591.5|37571.5|3
1656013350000|2022-06-23 19:42:30|37594|37574|37593.8|37573.8|37594|37574|37593.8|37573.8|1
1656013360000|2022-06-23 19:42:40|37591.3|37571.3|37588.7|37568.7|37591.3|37571.3|37588.7|37568.7|11
1656013370000|2022-06-23 19:42:50|37583.8|37563.8|37583.8|37563.8|37583.8|37563.8|37583.8|37563.8|6
1656013380000|2022-06-23 19:43:00|37576.5|37556.5|37571.5|37551.5|37576.5|37556.5|37571.5|37551.5|7
1656013400000|2022-06-23 19:43:20|37569|37549|37569|37549|37569|37549|37569|37549|7
1656013440000|2022-06-23 19:44:00|37571.5|37551.5|37576.6|37556.6|37576.6|37556.6|37571.5|37551.5|3
1656013450000|2022-06-23 19:44:10|37579|37559|37576.5|37556.5|37581.5|37561.5|37576.5|37556.5|1
1656013460000|2022-06-23 19:44:20|37576.7|37556.7|37581.5|37561.5|37581.5|37561.5|37576.7|37556.7|0
1656013480000|2022-06-23 19:44:40|37579|37559|37579|37559|37581.5|37561.5|37579|37559|6
1656013490000|2022-06-23 19:44:50|37581.3|37561.3|37579|37559|37581.3|37561.3|37579|37559|0
1656013500000|2022-06-23 19:45:00|37581.5|37561.5|37584|37564|37584|37564|37581.5|37561.5|0
1656013510000|2022-06-23 19:45:10|37588.8|37568.8|37591.5|37571.5|37591.5|37571.5|37588.8|37568.8|2
1656013520000|2022-06-23 19:45:20|37594|37574|37596.3|37576.3|37596.3|37576.3|37594|37574|4
1656013540000|2022-06-23 19:45:40|37599|37579|37599.1|37579.1|37599.1|37579.1|37599|37579|9
1656013560000|2022-06-23 19:46:00|37599|37579|37599.1|37579.1|37601.5|37581.5|37599|37579|1
1656013570000|2022-06-23 19:46:10|37606.5|37586.5|37609.1|37589.1|37609.1|37589.1|37606.5|37586.5|3
1656013580000|2022-06-23 19:46:20|37609|37589|37606.5|37586.5|37609.1|37589.1|37606.5|37586.5|1
1656013590000|2022-06-23 19:46:30|37606.3|37586.3|37603.7|37583.7|37606.3|37586.3|37603.7|37583.7|1
1656013600000|2022-06-23 19:46:40|37603.8|37583.8|37603.8|37583.8|37606.2|37586.2|37603.7|37583.7|0
1656013610000|2022-06-23 19:46:50|37601.5|37581.5|37608.8|37588.8|37608.8|37588.8|37601.5|37581.5|0
1656013620000|2022-06-23 19:47:00|37606.5|37586.5|37606.3|37586.3|37606.5|37586.5|37606.3|37586.3|1
1656013630000|2022-06-23 19:47:10|37606.5|37586.5|37606.3|37586.3|37606.5|37586.5|37606.3|37586.3|1
1656013640000|2022-06-23 19:47:20|37608.7|37588.7|37609.1|37589.1|37609.1|37589.1|37606.6|37586.6|2
1656013650000|2022-06-23 19:47:30|37611.3|37591.3|37606.5|37586.5|37611.3|37591.3|37606.5|37586.5|1
1656013660000|2022-06-23 19:47:40|37604|37584|37599|37579|37606.5|37586.5|37599|37579|1
1656013670000|2022-06-23 19:47:50|37596.6|37576.6|37594.1|37574.1|37596.6|37576.6|37594.1|37574.1|1
1656013680000|2022-06-23 19:48:00|37596.5|37576.5|37586.7|37566.7|37596.5|37576.5|37586.7|37566.7|1
1656013690000|2022-06-23 19:48:10|37589.1|37569.1|37586.7|37566.7|37591.6|37571.6|37586.6|37566.6|2
1656013700000|2022-06-23 19:48:20|37586.6|37566.6|37586.6|37566.6|37586.7|37566.7|37586.6|37566.6|0
1656013710000|2022-06-23 19:48:30|37586.7|37566.7|37569|37549|37586.7|37566.7|37569|37549|2
1656013720000|2022-06-23 19:48:40|37569.1|37549.1|37574.1|37554.1|37574.1|37554.1|37569.1|37549.1|0
1656013730000|2022-06-23 19:48:50|37574|37554|37581.5|37561.5|37581.5|37561.5|37571.6|37551.6|6
1656013740000|2022-06-23 19:49:00|37581.6|37561.6|37589.1|37569.1|37589.1|37569.1|37581.6|37561.6|0
1656013750000|2022-06-23 19:49:10|37586.7|37566.7|37586.7|37566.7|37586.7|37566.7|37586.7|37566.7|0
1656013760000|2022-06-23 19:49:20|37586.6|37566.6|37584.1|37564.1|37586.6|37566.6|37581.6|37561.6|0
1656013770000|2022-06-23 19:49:30|37581.7|37561.7|37581.7|37561.7|37584.1|37564.1|37579.3|37559.3|0
1656013780000|2022-06-23 19:49:40|37584.1|37564.1|37584.1|37564.1|37584.1|37564.1|37581.6|37561.6|1
1656013790000|2022-06-23 19:49:50|37584.2|37564.2|37586.7|37566.7|37586.7|37566.7|37584.1|37564.1|0
1656013800000|2022-06-23 19:50:00|37591.7|37571.7|37591.7|37571.7|37596.5|37576.5|37591.7|37571.7|2
1656013810000|2022-06-23 19:50:10|37591.6|37571.6|37594|37574|37594|37574|37591.3|37571.3|1
1656013820000|2022-06-23 19:50:20|37594.1|37574.1|37594.1|37574.1|37594.1|37574.1|37594.1|37574.1|2
1656013830000|2022-06-23 19:50:30|37591.6|37571.6|37589|37569|37591.6|37571.6|37589|37569|1
1656013840000|2022-06-23 19:50:40|37588.8|37568.8|37584.1|37564.1|37588.8|37568.8|37584.1|37564.1|0
1656013850000|2022-06-23 19:50:50|37584|37564|37584.1|37564.1|37584.1|37564.1|37579.2|37559.2|0
1656013860000|2022-06-23 19:51:00|37584.2|37564.2|37589|37569|37589|37569|37584.2|37564.2|1
1656013880000|2022-06-23 19:51:20|37591.5|37571.5|37594.1|37574.1|37594.1|37574.1|37591.5|37571.5|1
1656013890000|2022-06-23 19:51:30|37596.6|37576.6|37599|37579|37599|37579|37596.6|37576.6|8
1656013900000|2022-06-23 19:51:40|37599.1|37579.1|37599.1|37579.1|37599.1|37579.1|37599.1|37579.1|0
1656013910000|2022-06-23 19:51:50|37601.5|37581.5|37601.5|37581.5|37601.5|37581.5|37601.5|37581.5|2
1656013920000|2022-06-23 19:52:00|37606.5|37586.5|37604|37584|37606.5|37586.5|37604|37584|3
1656013930000|2022-06-23 19:52:10|37603.8|37583.8|37603.7|37583.7|37603.8|37583.8|37601.5|37581.5|1
1656013940000|2022-06-23 19:52:20|37599|37579|37596.3|37576.3|37599|37579|37596.3|37576.3|2
1656013950000|2022-06-23 19:52:30|37596.2|37576.2|37588.8|37568.8|37596.2|37576.2|37588.8|37568.8|3
1656013970000|2022-06-23 19:52:50|37588.7|37568.7|37579|37559|37588.7|37568.7|37576.6|37556.6|2
1656013980000|2022-06-23 19:53:00|37576.6|37556.6|37571.2|37551.2|37579|37559|37571.2|37551.2|2
1656014000000|2022-06-23 19:53:20|37571.1|37551.1|37568.8|37548.8|37571.2|37551.2|37568.7|37548.7|1
1656014010000|2022-06-23 19:53:30|37568.7|37548.7|37563.8|37543.8|37568.7|37548.7|37563.8|37543.8|0
1656014020000|2022-06-23 19:53:40|37561.2|37541.2|37561.2|37541.2|37561.2|37541.2|37561.2|37541.2|9
1656014030000|2022-06-23 19:53:50|37558.8|37538.8|37556.5|37536.5|37558.8|37538.8|37556.5|37536.5|2
1656014040000|2022-06-23 19:54:00|37556.3|37536.3|37541.5|37521.5|37556.3|37536.3|37541.5|37521.5|3
1656014050000|2022-06-23 19:54:10|37539.1|37519.1|37536.7|37516.7|37539.1|37519.1|37536.7|37516.7|0
1656014060000|2022-06-23 19:54:20|37536.6|37516.6|37541.3|37521.3|37541.3|37521.3|37536.6|37516.6|3
1656014070000|2022-06-23 19:54:30|||||||||1
1656014080000|2022-06-23 19:54:40|37543.7|37523.7|37543.8|37523.8|37543.8|37523.8|37541.3|37521.3|2
1656014090000|2022-06-23 19:54:50|||||||||2
1656014100000|2022-06-23 19:55:00|37546.3|37526.3|37546.3|37526.3|37546.3|37526.3|37543.8|37523.8|1
1656014110000|2022-06-23 19:55:10|37546.5|37526.5|37551.3|37531.3|37551.3|37531.3|37546.5|37526.5|3
1656014120000|2022-06-23 19:55:20|||||||||3
1656014140000|2022-06-23 19:55:40|37561.5|37541.5|37561.3|37541.3|37561.7|37541.7|37558.8|37538.8|6
1656014160000|2022-06-23 19:56:00|37561.5|37541.5|37561.3|37541.3|37561.5|37541.5|37561.2|37541.2|1
1656014170000|2022-06-23 19:56:10|37561.2|37541.2|37561.3|37541.3|37561.3|37541.3|37561.2|37541.2|1
1656014180000|2022-06-23 19:56:20|37561.5|37541.5|37566.2|37546.2|37566.2|37546.2|37561.5|37541.5|1
1656014190000|2022-06-23 19:56:30|37563.8|37543.8|37568.8|37548.8|37568.8|37548.8|37563.8|37543.8|0
1656014210000|2022-06-23 19:56:50|||||||||1
1656014220000|2022-06-23 19:57:00|37568.7|37548.7|37566.2|37546.2|37568.7|37548.7|37561.3|37541.3|3
1656014250000|2022-06-23 19:57:30|37561.3|37541.3|37563.8|37543.8|37563.8|37543.8|37561.3|37541.3|3
1656014270000|2022-06-23 19:57:50|37563.7|37543.7|37563.7|37543.7|37563.8|37543.8|37563.7|37543.7|0
1656014280000|2022-06-23 19:58:00|37563.8|37543.8|37561.3|37541.3|37563.8|37543.8|37561.2|37541.2|3
1656014290000|2022-06-23 19:58:10|37561.2|37541.2|37558.6|37538.6|37561.2|37541.2|37558.6|37538.6|3
1656014300000|2022-06-23 19:58:20|37558.7|37538.7|37558.7|37538.7|37558.7|37538.7|37558.7|37538.7|0
1656014320000|2022-06-23 19:58:40|37556.2|37536.2|37556.2|37536.2|37556.2|37536.2|37556.1|37536.1|3
1656014330000|2022-06-23 19:58:50|37556.1|37536.1|37573.7|37553.7|37573.8|37553.8|37553.7|37533.7|17
1656014340000|2022-06-23 19:59:00|37571.3|37551.3|37571.4|37551.4|37571.4|37551.4|37571.3|37551.3|0
1656014350000|2022-06-23 19:59:10|37573.7|37553.7|37571.4|37551.4|37573.7|37553.7|37571.4|37551.4|9
1656014360000|2022-06-23 19:59:20|37568.9|37548.9|37558.9|37538.9|37568.9|37548.9|37558.9|37538.9|4
1656014380000|2022-06-23 19:59:40|37561.2|37541.2|37561.2|37541.2|37563.7|37543.7|37558.9|37538.9|3
1656014390000|2022-06-23 19:59:50|37558.9|37538.9|37551.2|37531.2|37558.9|37538.9|37551.2|37531.2|4
1656014400000|2022-06-23 20:00:00|37551.1|37531.1|37543.9|37523.9|37551.1|37531.1|37538.6|37518.6|11
1656014410000|2022-06-23 20:00:10|37546.2|37526.2|37543.9|37523.9|37546.5|37526.5|37543.9|37523.9|2
1656014420000|2022-06-23 20:00:20|37546.2|37526.2|37538.7|37518.7|37546.5|37526.5|37538.7|37518.7|6
1656014430000|2022-06-23 20:00:30|37541.1|37521.1|37516.4|37496.4|37541.1|37521.1|37516.4|37496.4|20
1656014440000|2022-06-23 20:00:40|37516.2|37496.2|37511.2|37491.2|37516.2|37496.2|37511.2|37491.2|11
1656014450000|2022-06-23 20:00:50|37508.9|37488.9|37501.4|37481.4|37508.9|37488.9|37501.4|37481.4|6
1656014460000|2022-06-23 20:01:00|37503.7|37483.7|37503.7|37483.7|37503.7|37483.7|37503.7|37483.7|0
1656014470000|2022-06-23 20:01:10|37504|37484|37514|37494|37514|37494|37504|37484|10
1656014480000|2022-06-23 20:01:20|37513.9|37493.9|37511.2|37491.2|37513.9|37493.9|37511.2|37491.2|3
1656014490000|2022-06-23 20:01:30|37508.9|37488.9|37504|37484|37508.9|37488.9|37504|37484|2
1656014500000|2022-06-23 20:01:40|37506.4|37486.4|37506.4|37486.4|37506.4|37486.4|37504|37484|9
1656014520000|2022-06-23 20:02:00|37506.5|37486.5|37509.1|37489.1|37509.1|37489.1|37506.5|37486.5|7
1656014530000|2022-06-23 20:02:10|||||||||2
1656014560000|2022-06-23 20:02:40|||||||||1
1656014570000|2022-06-23 20:02:50|37509.2|37489.2|37509.4|37489.4|37509.4|37489.4|37509.2|37489.2|3
1656014580000|2022-06-23 20:03:00|37509.1|37489.1|37509.1|37489.1|37509.2|37489.2|37509.1|37489.1|0
1656014590000|2022-06-23 20:03:10|37509.2|37489.2|37514.1|37494.1|37514.1|37494.1|37509.1|37489.1|1
1656014620000|2022-06-23 20:03:40|37519.1|37499.1|37516.7|37496.7|37519.1|37499.1|37516.7|37496.7|5
1656014630000|2022-06-23 20:03:50|37519.1|37499.1|37513.9|37493.9|37519.1|37499.1|37513.9|37493.9|3
1656014640000|2022-06-23 20:04:00|||||||||1
1656014650000|2022-06-23 20:04:10|37511.5|37491.5|37516.5|37496.5|37519|37499|37511.5|37491.5|4
1656014660000|2022-06-23 20:04:20|37519|37499|37519|37499|37521.4|37501.4|37516.5|37496.5|0
1656014670000|2022-06-23 20:04:30|37521.5|37501.5|37516.5|37496.5|37521.5|37501.5|37516.5|37496.5|1
1656014680000|2022-06-23 20:04:40|37514|37494|37514|37494|37514|37494|37514|37494|0
1656014690000|2022-06-23 20:04:50|37516.5|37496.5|37516.5|37496.5|37516.5|37496.5|37516.5|37496.5|1
1656014700000|2022-06-23 20:05:00|||||||||1
1656014720000|2022-06-23 20:05:20|37516.4|37496.4|37516.4|37496.4|37516.4|37496.4|37516.4|37496.4|1
1656014730000|2022-06-23 20:05:30|37514|37494|37511.5|37491.5|37514|37494|37511.5|37491.5|0
1656014750000|2022-06-23 20:05:50|37509.1|37489.1|37511.5|37491.5|37511.5|37491.5|37509.1|37489.1|2
1656014760000|2022-06-23 20:06:00|37511.4|37491.4|37511.5|37491.5|37511.5|37491.5|37511.4|37491.4|1
1656014780000|2022-06-23 20:06:20|37513.9|37493.9|37516.2|37496.2|37516.2|37496.2|37513.9|37493.9|1
1656014800000|2022-06-23 20:06:40|37516.5|37496.5|37516.6|37496.6|37516.6|37496.6|37516.5|37496.5|2
1656014810000|2022-06-23 20:06:50|37521.4|37501.4|37521.4|37501.4|37521.4|37501.4|37521.4|37501.4|1
1656014820000|2022-06-23 20:07:00|37523.9|37503.9|37523.9|37503.9|37523.9|37503.9|37518.9|37498.9|1
1656014830000|2022-06-23 20:07:10|||||||||2
1656014850000|2022-06-23 20:07:30|37526.2|37506.2|37526.2|37506.2|37526.2|37506.2|37526.2|37506.2|0
1656014880000|2022-06-23 20:08:00|37526.5|37506.5|37531.2|37511.2|37531.2|37511.2|37526.5|37506.5|3
1656014890000|2022-06-23 20:08:10|37531.4|37511.4|37536.2|37516.2|37536.2|37516.2|37531.4|37511.4|0
1656014930000|2022-06-23 20:08:50|37536.1|37516.1|37536.1|37516.1|37536.1|37516.1|37533.6|37513.6|2
1656014940000|2022-06-23 20:09:00|37533.7|37513.7|37536.2|37516.2|37536.2|37516.2|37533.6|37513.6|1
1656014950000|2022-06-23 20:09:10|37536.4|37516.4|37536.4|37516.4|37536.4|37516.4|37536.4|37516.4|3
1656014960000|2022-06-23 20:09:20|37536.2|37516.2|37536.2|37516.2|37538.7|37518.7|37536.2|37516.2|0
1656014970000|2022-06-23 20:09:30|37538.7|37518.7|37538.7|37518.7|37538.7|37518.7|37536.2|37516.2|1
1656014980000|2022-06-23 20:09:40|37538.6|37518.6|37536.2|37516.2|37538.7|37518.7|37536.2|37516.2|0
1656015000000|2022-06-23 20:10:00|37533.7|37513.7|37528.7|37508.7|37533.7|37513.7|37528.7|37508.7|4
1656015020000|2022-06-23 20:10:20|37528.9|37508.9|37531.2|37511.2|37531.2|37511.2|37528.7|37508.7|2
1656015040000|2022-06-23 20:10:40|37531.1|37511.1|37531.1|37511.1|37531.1|37511.1|37531.1|37511.1|0
1656015050000|2022-06-23 20:10:50|37528.7|37508.7|37528.7|37508.7|37528.7|37508.7|37528.7|37508.7|0
1656015080000|2022-06-23 20:11:20|37531.1|37511.1|37531.1|37511.1|37531.1|37511.1|37531.1|37511.1|0
1656015090000|2022-06-23 20:11:30|37531.2|37511.2|37531.2|37511.2|37531.2|37511.2|37531.2|37511.2|0
1656015110000|2022-06-23 20:11:50|||||||||1
1656015120000|2022-06-23 20:12:00|||||||||3
1656015150000|2022-06-23 20:12:30|37533.7|37513.7|37533.7|37513.7|37533.7|37513.7|37533.7|37513.7|0
1656015170000|2022-06-23 20:12:50|37533.9|37513.9|37536.4|37516.4|37536.4|37516.4|37533.9|37513.9|1
1656015180000|2022-06-23 20:13:00|37538.7|37518.7|37533.9|37513.9|37538.7|37518.7|37533.9|37513.9|2
1656015220000|2022-06-23 20:13:40|37533.7|37513.7|37533.6|37513.6|37533.9|37513.9|37531.2|37511.2|3
1656015240000|2022-06-23 20:14:00|37533.7|37513.7|37533.6|37513.6|37533.9|37513.9|37533.6|37513.6|0
1656015250000|2022-06-23 20:14:10|37533.9|37513.9|37533.7|37513.7|37533.9|37513.9|37533.7|37513.7|1
1656015280000|2022-06-23 20:14:40|37533.9|37513.9|37533.9|37513.9|37533.9|37513.9|37533.9|37513.9|0
1656015290000|2022-06-23 20:14:50|37536.2|37516.2|37533.7|37513.7|37536.2|37516.2|37533.7|37513.7|1
1656015300000|2022-06-23 20:15:00|37533.9|37513.9|37533.6|37513.6|37533.9|37513.9|37533.6|37513.6|0
1656015310000|2022-06-23 20:15:10|37533.7|37513.7|37533.7|37513.7|37533.7|37513.7|37533.7|37513.7|0
1656015320000|2022-06-23 20:15:20|37533.9|37513.9|37533.7|37513.7|37536.2|37516.2|37533.7|37513.7|1
1656015340000|2022-06-23 20:15:40|37533.6|37513.6|37533.6|37513.6|37533.6|37513.6|37533.6|37513.6|0
1656015350000|2022-06-23 20:15:50|37533.7|37513.7|37533.9|37513.9|37533.9|37513.9|37533.7|37513.7|1
1656015360000|2022-06-23 20:16:00|37536.2|37516.2|37536.2|37516.2|37536.2|37516.2|37536.2|37516.2|3
1656015370000|2022-06-23 20:16:10|37538.7|37518.7|37536.4|37516.4|37538.9|37518.9|37536.4|37516.4|1
1656015390000|2022-06-23 20:16:30|37538.7|37518.7|37538.7|37518.7|37538.7|37518.7|37538.7|37518.7|1
1656015400000|2022-06-23 20:16:40|37536.4|37516.4|37536.4|37516.4|37536.4|37516.4|37536.4|37516.4|0
1656015410000|2022-06-23 20:16:50|37536.5|37516.5|37536.5|37516.5|37536.5|37516.5|37536.5|37516.5|0
1656015420000|2022-06-23 20:17:00|37538.9|37518.9|37538.9|37518.9|37538.9|37518.9|37538.9|37518.9|0
1656015450000|2022-06-23 20:17:30|37541.4|37521.4|37541.4|37521.4|37541.4|37521.4|37541.4|37521.4|2
1656015460000|2022-06-23 20:17:40|37541.2|37521.2|37541.2|37521.2|37541.2|37521.2|37541.2|37521.2|1
1656015480000|2022-06-23 20:18:00|37543.5|37523.5|37543.7|37523.7|37543.7|37523.7|37543.5|37523.5|0
1656015490000|2022-06-23 20:18:10|37546.1|37526.1|37546.1|37526.1|37546.1|37526.1|37546.1|37526.1|0
1656015520000|2022-06-23 20:18:40|37548.7|37528.7|37548.7|37528.7|37548.7|37528.7|37548.7|37528.7|1
1656015530000|2022-06-23 20:18:50|37551.1|37531.1|37551.4|37531.4|37551.4|37531.4|37551.1|37531.1|1
1656015540000|2022-06-23 20:19:00|37553.7|37533.7|37553.7|37533.7|37553.7|37533.7|37553.7|37533.7|1
1656015550000|2022-06-23 20:19:10|37553.9|37533.9|37556.2|37536.2|37556.2|37536.2|37553.9|37533.9|0
1656015560000|2022-06-23 20:19:20|37556.1|37536.1|37556.1|37536.1|37556.1|37536.1|37556.1|37536.1|1
1656015580000|2022-06-23 20:19:40|37556.2|37536.2|37558.6|37538.6|37558.6|37538.6|37556.2|37536.2|0
1656015600000|2022-06-23 20:20:00|37556.1|37536.1|37556.1|37536.1|37556.1|37536.1|37556.1|37536.1|0
1656015610000|2022-06-23 20:20:10|37553.7|37533.7|37558.7|37538.7|37558.7|37538.7|37553.7|37533.7|1
1656015620000|2022-06-23 20:20:20|||||||||2
1656015630000|2022-06-23 20:20:30|37558.9|37538.9|37561.2|37541.2|37561.2|37541.2|37558.9|37538.9|0
1656015650000|2022-06-23 20:20:50|37561.1|37541.1|37558.6|37538.6|37561.2|37541.2|37558.6|37538.6|0
1656015660000|2022-06-23 20:21:00|37558.7|37538.7|37561.1|37541.1|37561.2|37541.2|37558.6|37538.6|0
1656015680000|2022-06-23 20:21:20|37561.2|37541.2|37563.6|37543.6|37563.6|37543.6|37561.2|37541.2|1
1656015710000|2022-06-23 20:21:50|37561.1|37541.1|37561.1|37541.1|37563.5|37543.5|37561.1|37541.1|0
1656015750000|2022-06-23 20:22:30|37561.2|37541.2|37563.6|37543.6|37563.6|37543.6|37561.2|37541.2|0
1656015760000|2022-06-23 20:22:40|37563.7|37543.7|37563.7|37543.7|37563.7|37543.7|37563.6|37543.6|2
1656015790000|2022-06-23 20:23:10|37563.9|37543.9|37563.6|37543.6|37563.9|37543.9|37563.6|37543.6|0
1656015810000|2022-06-23 20:23:30|37563.7|37543.7|37563.5|37543.5|37563.9|37543.9|37563.5|37543.5|4
1656015820000|2022-06-23 20:23:40|37561.1|37541.1|37561.1|37541.1|37561.1|37541.1|37561.1|37541.1|0
1656015830000|2022-06-23 20:23:50|37561|37541|37561|37541|37561|37541|37561|37541|0
1656015850000|2022-06-23 20:24:10|37558.6|37538.6|37558.6|37538.6|37558.6|37538.6|37558.6|37538.6|0
1656015880000|2022-06-23 20:24:40|||||||||1
1656015890000|2022-06-23 20:24:50|37558.5|37538.5|37558.5|37538.5|37558.6|37538.6|37558.5|37538.5|0
1656015900000|2022-06-23 20:25:00|37558.6|37538.6|37558.5|37538.5|37558.6|37538.6|37558.5|37538.5|0
1656015930000|2022-06-23 20:25:30|37556.1|37536.1|37553.6|37533.6|37556.1|37536.1|37553.6|37533.6|0
1656015940000|2022-06-23 20:25:40|37553.5|37533.5|37553.5|37533.5|37553.5|37533.5|37553.5|37533.5|1
1656015960000|2022-06-23 20:26:00|37551.1|37531.1|37551.1|37531.1|37551.1|37531.1|37551.1|37531.1|0
1656015970000|2022-06-23 20:26:10|37548.7|37528.7|37548.7|37528.7|37548.7|37528.7|37548.7|37528.7|0
1656015980000|2022-06-23 20:26:20|37551.1|37531.1|37548.9|37528.9|37551.2|37531.2|37548.9|37528.9|0
1656015990000|2022-06-23 20:26:30|37551.2|37531.2|37551.2|37531.2|37551.2|37531.2|37551.2|37531.2|1
1656016010000|2022-06-23 20:26:50|37551.1|37531.1|37553.6|37533.6|37553.6|37533.6|37551.1|37531.1|1
1656016020000|2022-06-23 20:27:00|37551.2|37531.2|37551.2|37531.2|37553.6|37533.6|37551.2|37531.2|1
1656016030000|2022-06-23 20:27:10|37553.7|37533.7|37553.7|37533.7|37553.7|37533.7|37553.7|37533.7|0
1656016040000|2022-06-23 20:27:20|37553.6|37533.6|37553.6|37533.6|37553.6|37533.6|37553.6|37533.6|0
1656016050000|2022-06-23 20:27:30|37556|37536|37556|37536|37556|37536|37556|37536|0
1656016070000|2022-06-23 20:27:50|37556.1|37536.1|37556.1|37536.1|37556.1|37536.1|37556.1|37536.1|2
1656016080000|2022-06-23 20:28:00|37556|37536|37553.6|37533.6|37556|37536|37553.6|37533.6|1
1656016100000|2022-06-23 20:28:20|37551.2|37531.2|37551.2|37531.2|37551.2|37531.2|37551.2|37531.2|2
1656016120000|2022-06-23 20:28:40|37548.9|37528.9|37548.7|37528.7|37548.9|37528.9|37548.7|37528.7|1
1656016130000|2022-06-23 20:28:50|37548.6|37528.6|37545.9|37525.9|37548.6|37528.6|37545.9|37525.9|3
1656016140000|2022-06-23 20:29:00|||||||||1
1656016150000|2022-06-23 20:29:10|37543.5|37523.5|37531.1|37511.1|37543.6|37523.6|37531.1|37511.1|5
1656016160000|2022-06-23 20:29:20|37531|37511|37531|37511|37531|37511|37531|37511|0
1656016170000|2022-06-23 20:29:30|37528.6|37508.6|37528.6|37508.6|37528.6|37508.6|37528.6|37508.6|0
1656016180000|2022-06-23 20:29:40|37528.7|37508.7|37531.1|37511.1|37531.1|37511.1|37528.7|37508.7|1
1656016200000|2022-06-23 20:30:00|37533.6|37513.6|37533.6|37513.6|37533.6|37513.6|37533.6|37513.6|2
1656016210000|2022-06-23 20:30:10|37536|37516|37538.5|37518.5|37538.5|37518.5|37536|37516|0
1656016220000|2022-06-23 20:30:20|37533.5|37513.5|37533.5|37513.5|37533.5|37513.5|37533.5|37513.5|2
1656016230000|2022-06-23 20:30:30|37533.6|37513.6|37533.6|37513.6|37533.6|37513.6|37533.6|37513.6|1
1656016250000|2022-06-23 20:30:50|37536|37516|37538.6|37518.6|37538.6|37518.6|37536|37516|4
1656016260000|2022-06-23 20:31:00|37543.5|37523.5|37543.5|37523.5|37543.5|37523.5|37543.5|37523.5|0
1656016270000|2022-06-23 20:31:10|37545.9|37525.9|37545.9|37525.9|37545.9|37525.9|37543.5|37523.5|0
1656016280000|2022-06-23 20:31:20|37551|37531|37558.8|37538.8|37558.8|37538.8|37551|37531|4
1656016300000|2022-06-23 20:31:40|37558.9|37538.9|37558.9|37538.9|37558.9|37538.9|37558.8|37538.8|0
1656016310000|2022-06-23 20:31:50|37558.5|37538.5|37558.5|37538.5|37558.5|37538.5|37558.5|37538.5|3
1656016320000|2022-06-23 20:32:00|37553.8|37533.8|37553.8|37533.8|37553.8|37533.8|37553.8|37533.8|0
1656016340000|2022-06-23 20:32:20|37556.3|37536.3|37556.3|37536.3|37556.3|37536.3|37556.3|37536.3|1
1656016350000|2022-06-23 20:32:30|37553.9|37533.9|37553.9|37533.9|37553.9|37533.9|37553.9|37533.9|0
1656016360000|2022-06-23 20:32:40|37556.3|37536.3|37556.3|37536.3|37556.3|37536.3|37556.3|37536.3|0
1656016370000|2022-06-23 20:32:50|37556.4|37536.4|37556.4|37536.4|37556.4|37536.4|37556.4|37536.4|0
1656016380000|2022-06-23 20:33:00|37551.4|37531.4|37551.4|37531.4|37551.4|37531.4|37551.4|37531.4|1
1656016390000|2022-06-23 20:33:10|37553.8|37533.8|37553.8|37533.8|37553.8|37533.8|37553.8|37533.8|0
1656016400000|2022-06-23 20:33:20|37551.3|37531.3|37551.3|37531.3|37551.3|37531.3|37551.3|37531.3|1
1656016430000|2022-06-23 20:33:50|37548.6|37528.6|37556.3|37536.3|37556.3|37536.3|37548.6|37528.6|7
1656016440000|2022-06-23 20:34:00|37556.1|37536.1|37556.1|37536.1|37556.1|37536.1|37556.1|37536.1|0
1656016470000|2022-06-23 20:34:30|37556|37536|37553.6|37533.6|37556|37536|37553.6|37533.6|0
1656016480000|2022-06-23 20:34:40|37551.3|37531.3|37551.1|37531.1|37551.3|37531.3|37551.1|37531.1|2
1656016500000|2022-06-23 20:35:00|37548.6|37528.6|37548.4|37528.4|37548.6|37528.6|37548.4|37528.4|4
1656016510000|2022-06-23 20:35:10|37546|37526|37546|37526|37546|37526|37546|37526|0
1656016530000|2022-06-23 20:35:30|37543.6|37523.6|37543.6|37523.6|37543.6|37523.6|37543.6|37523.6|0
1656016540000|2022-06-23 20:35:40|37546.1|37526.1|37546.1|37526.1|37546.1|37526.1|37546.1|37526.1|1
1656016560000|2022-06-23 20:36:00|37546.3|37526.3|37548.6|37528.6|37548.6|37528.6|37546.3|37526.3|0
1656016590000|2022-06-23 20:36:30|||||||||2
1656016610000|2022-06-23 20:36:50|37548.8|37528.8|37548.8|37528.8|37548.8|37528.8|37548.8|37528.8|0
1656016620000|2022-06-23 20:37:00|37548.9|37528.9|37546.4|37526.4|37548.9|37528.9|37546.4|37526.4|1
1656016630000|2022-06-23 20:37:10|37546.3|37526.3|37546.3|37526.3|37546.3|37526.3|37546.3|37526.3|2
1656016670000|2022-06-23 20:37:50|37546.1|37526.1|37546.3|37526.3|37546.3|37526.3|37543.8|37523.8|0
1656016680000|2022-06-23 20:38:00|||||||||1
1656016690000|2022-06-23 20:38:10|37546.1|37526.1|37528.9|37508.9|37546.1|37526.1|37528.9|37508.9|14
1656016710000|2022-06-23 20:38:30|37531.3|37511.3|37531.4|37511.4|37531.4|37511.4|37531.3|37511.3|1
1656016780000|2022-06-23 20:39:40|37531.5|37511.5|37531.5|37511.5|37531.5|37511.5|37531.5|37511.5|0
1656016800000|2022-06-23 20:40:00|37531.4|37511.4|37531.4|37511.4|37531.4|37511.4|37531.4|37511.4|0
1656016810000|2022-06-23 20:40:10|37533.8|37513.8|37533.8|37513.8|37534|37514|37533.6|37513.6|2
1656016820000|2022-06-23 20:40:20|37524|37504|37524|37504|37524|37504|37524|37504|1
1656016830000|2022-06-23 20:40:30|37519|37499|37514.1|37494.1|37519|37499|37514.1|37494.1|2
1656016840000|2022-06-23 20:40:40|37509.3|37489.3|37509.1|37489.1|37509.3|37489.3|37506.8|37486.8|1
1656016850000|2022-06-23 20:40:50|37506.6|37486.6|37506.8|37486.8|37506.8|37486.8|37506.6|37486.6|0
1656016860000|2022-06-23 20:41:00|37509.1|37489.1|37511.5|37491.5|37511.5|37491.5|37509|37489|0
1656016870000|2022-06-23 20:41:10|37511.6|37491.6|37511.5|37491.5|37511.6|37491.6|37511.5|37491.5|4
1656016880000|2022-06-23 20:41:20|37511.4|37491.4|37511.4|37491.4|37511.4|37491.4|37511.4|37491.4|2
1656016890000|2022-06-23 20:41:30|37504.3|37484.3|37501.6|37481.6|37504.3|37484.3|37501.6|37481.6|3
1656016900000|2022-06-23 20:41:40|37499.3|37479.3|37496.5|37476.5|37499.3|37479.3|37496.5|37476.5|0
1656016920000|2022-06-23 20:42:00|37494.1|37474.1|37499.1|37479.1|37499.1|37479.1|37494.1|37474.1|6
1656016940000|2022-06-23 20:42:20|37494.3|37474.3|37494.3|37474.3|37494.3|37474.3|37494.3|37474.3|0
1656016980000|2022-06-23 20:43:00|37494.1|37474.1|37491.6|37471.6|37494.1|37474.1|37491.6|37471.6|4
1656016990000|2022-06-23 20:43:10|37489.3|37469.3|37484.1|37464.1|37489.3|37469.3|37484.1|37464.1|2
1656017000000|2022-06-23 20:43:20|37481.6|37461.6|37469|37449|37481.6|37461.6|37469|37449|9
1656017010000|2022-06-23 20:43:30|37466.6|37446.6|37466.6|37446.6|37466.6|37446.6|37466.6|37446.6|0
1656017030000|2022-06-23 20:43:50|37464.1|37444.1|37464.1|37444.1|37464.1|37444.1|37464.1|37444.1|1
1656017040000|2022-06-23 20:44:00|37464.4|37444.4|37469.1|37449.1|37469.1|37449.1|37464.4|37444.4|0
1656017090000|2022-06-23 20:44:50|37466.6|37446.6|37466.6|37446.6|37466.6|37446.6|37466.6|37446.6|3
1656017100000|2022-06-23 20:45:00|37466.5|37446.5|37461.6|37441.6|37466.5|37446.5|37459.1|37439.1|5
1656017120000|2022-06-23 20:45:20|37459.3|37439.3|37456.6|37436.6|37459.3|37439.3|37456.6|37436.6|3
1656017130000|2022-06-23 20:45:30|37459.3|37439.3|37461.6|37441.6|37461.6|37441.6|37459.3|37439.3|2
1656017140000|2022-06-23 20:45:40|||||||||1
1656017160000|2022-06-23 20:46:00|37464.1|37444.1|37464.1|37444.1|37464.1|37444.1|37464.1|37444.1|0
1656017170000|2022-06-23 20:46:10|37461.8|37441.8|37461.8|37441.8|37461.8|37441.8|37461.8|37441.8|0
1656017200000|2022-06-23 20:46:40|37461.6|37441.6|37474.1|37454.1|37474.1|37454.1|37461.6|37441.6|0
1656017210000|2022-06-23 20:46:50|37476.6|37456.6|37479.4|37459.4|37479.4|37459.4|37476.6|37456.6|2
1656017220000|2022-06-23 20:47:00|37481.8|37461.8|37486.6|37466.6|37488.9|37468.9|37481.8|37461.8|1
1656017230000|2022-06-23 20:47:10|37486.4|37466.4|37481.6|37461.6|37486.4|37466.4|37481.6|37461.6|0
1656017250000|2022-06-23 20:47:30|37479.1|37459.1|37479.1|37459.1|37479.1|37459.1|37479.1|37459.1|2
1656017270000|2022-06-23 20:47:50|37481.5|37461.5|37494|37474|37494|37474|37481.5|37461.5|2
1656017280000|2022-06-23 20:48:00|37491.6|37471.6|37486.6|37466.6|37491.6|37471.6|37486.6|37466.6|0
1656017300000|2022-06-23 20:48:20|37489.1|37469.1|37484.1|37464.1|37489.1|37469.1|37484.1|37464.1|1
1656017320000|2022-06-23 20:48:40|||||||||1
1656017340000|2022-06-23 20:49:00|37481.5|37461.5|37479.1|37459.1|37484|37464|37479.1|37459.1|1
1656017350000|2022-06-23 20:49:10|37479.4|37459.4|37464|37444|37484.1|37464.1|37463.9|37443.9|9
1656017360000|2022-06-23 20:49:20|37463.9|37443.9|37463.9|37443.9|37464|37444|37463.9|37443.9|0
1656017370000|2022-06-23 20:49:30|37464|37444|37451.8|37431.8|37464|37444|37451.8|37431.8|5
1656017380000|2022-06-23 20:49:40|37454.1|37434.1|37449.3|37429.3|37454.1|37434.1|37449.3|37429.3|3
1656017390000|2022-06-23 20:49:50|37446.8|37426.8|37441.6|37421.6|37446.8|37426.8|37439.3|37419.3|7
1656017400000|2022-06-23 20:50:00|37434.3|37414.3|37434|37414|37434.3|37414.3|37434|37414|20
1656017410000|2022-06-23 20:50:10|37431.6|37411.6|37431.6|37411.6|37431.6|37411.6|37431.6|37411.6|0
1656017470000|2022-06-23 20:51:10|37428.9|37408.9|37426.6|37406.6|37428.9|37408.9|37426.6|37406.6|5
1656017490000|2022-06-23 20:51:30|37429.1|37409.1|37429.1|37409.1|37429.1|37409.1|37429.1|37409.1|3
1656017500000|2022-06-23 20:51:40|37429|37409|37429|37409|37429|37409|37428.9|37408.9|8
1656017520000|2022-06-23 20:52:00|37424.1|37404.1|37424|37404|37424.1|37404.1|37424|37404|2
1656017530000|2022-06-23 20:52:10|37424.3|37404.3|37426.6|37406.6|37426.6|37406.6|37424.3|37404.3|0
1656017540000|2022-06-23 20:52:20|37426.9|37406.9|37426.9|37406.9|37426.9|37406.9|37426.9|37406.9|5
1656017550000|2022-06-23 20:52:30|37431.6|37411.6|37431.6|37411.6|37431.6|37411.6|37431.6|37411.6|0
1656017560000|2022-06-23 20:52:40|37426.5|37406.5|37426.5|37406.5|37426.5|37406.5|37426.5|37406.5|2
1656017570000|2022-06-23 20:52:50|37424|37404|37421.6|37401.6|37424.1|37404.1|37421.6|37401.6|2
1656017580000|2022-06-23 20:53:00|37414.3|37394.3|37421.6|37401.6|37421.6|37401.6|37414.3|37394.3|14
1656017590000|2022-06-23 20:53:10|37424|37404|37426.6|37406.6|37426.6|37406.6|37424|37404|1
1656017600000|2022-06-23 20:53:20|37426.5|37406.5|37431.5|37411.5|37431.5|37411.5|37424.1|37404.1|2
1656017610000|2022-06-23 20:53:30|37429.1|37409.1|37429.1|37409.1|37431.5|37411.5|37429.1|37409.1|0
1656017620000|2022-06-23 20:53:40|37431.5|37411.5|37429.1|37409.1|37431.5|37411.5|37429.1|37409.1|0
1656017640000|2022-06-23 20:54:00|37431.5|37411.5|37431.5|37411.5|37431.5|37411.5|37431.5|37411.5|0
1656017670000|2022-06-23 20:54:30|37429.1|37409.1|37429.1|37409.1|37431.5|37411.5|37429.1|37409.1|0
1656017680000|2022-06-23 20:54:40|37431.6|37411.6|37434.1|37414.1|37434.1|37414.1|37431.6|37411.6|1
1656017690000|2022-06-23 20:54:50|37434|37414|37431.6|37411.6|37434|37414|37431.6|37411.6|1
1656017700000|2022-06-23 20:55:00|37431.5|37411.5|37431.5|37411.5|37431.5|37411.5|37431.5|37411.5|2
1656017710000|2022-06-23 20:55:10|37436.5|37416.5|37436.5|37416.5|37436.5|37416.5|37436.5|37416.5|20
1656017720000|2022-06-23 20:55:20|37446.5|37426.5|37454.3|37434.3|37454.3|37434.3|37446.5|37426.5|2
1656017730000|2022-06-23 20:55:30|37461.4|37441.4|37464.1|37444.1|37464.1|37444.1|37461.4|37441.4|0
1656017740000|2022-06-23 20:55:40|37464|37444|37459.1|37439.1|37464|37444|37456.6|37436.6|2
1656017750000|2022-06-23 20:55:50|37456.6|37436.6|37459.1|37439.1|37459.1|37439.1|37456.6|37436.6|0
1656017760000|2022-06-23 20:56:00|37459|37439|37456.6|37436.6|37459.1|37439.1|37456.6|37436.6|0
1656017770000|2022-06-23 20:56:10|37459.1|37439.1|37461.6|37441.6|37461.6|37441.6|37459.1|37439.1|1
1656017790000|2022-06-23 20:56:30|37461.8|37441.8|37464.4|37444.4|37464.4|37444.4|37461.8|37441.8|2
1656017800000|2022-06-23 20:56:40|37461.8|37441.8|37464.1|37444.1|37464.1|37444.1|37461.8|37441.8|1
1656017830000|2022-06-23 20:57:10|37459.3|37439.3|37459.3|37439.3|37459.3|37439.3|37459.3|37439.3|2
1656017870000|2022-06-23 20:57:50|37461.5|37441.5|37461.5|37441.5|37461.5|37441.5|37461.5|37441.5|1
1656017880000|2022-06-23 20:58:00|37456.8|37436.8|37459.1|37439.1|37459.1|37439.1|37456.8|37436.8|0
1656017890000|2022-06-23 20:58:10|37459.3|37439.3|37461.9|37441.9|37461.9|37441.9|37459.3|37439.3|4
1656017900000|2022-06-23 20:58:20|37466.6|37446.6|37466.6|37446.6|37466.6|37446.6|37466.6|37446.6|2
1656017920000|2022-06-23 20:58:40|37469.1|37449.1|37466.6|37446.6|37469.1|37449.1|37466.6|37446.6|4
1656017930000|2022-06-23 20:58:50|37464.3|37444.3|37464.4|37444.4|37464.4|37444.4|37464.3|37444.3|0
1656017940000|2022-06-23 20:59:00|37466.8|37446.8|37469|37449|37469.3|37449.3|37466.8|37446.8|3
1656017950000|2022-06-23 20:59:10|37466.8|37446.8|37469.1|37449.1|37469.1|37449.1|37466.6|37446.6|0
1656017980000|2022-06-23 20:59:40|37469.3|37449.3|37469.3|37449.3|37469.3|37449.3|37469.3|37449.3|1
1656017990000|2022-06-23 20:59:50|37469.1|37449.1|37469.4|37449.4|37471.6|37451.6|37469.1|37449.1|4
1656021600000|2022-06-23 22:00:00|37543.6|37523.6|37476.4|37456.4|37543.7|37523.7|37461.6|37441.6|9
1656021610000|2022-06-23 22:00:10|37476.6|37456.6|37479.1|37459.1|37479.1|37459.1|37476.6|37456.6|4
1656021620000|2022-06-23 22:00:20|37481.7|37461.7|37504.1|37484.1|37504.1|37484.1|37481.7|37461.7|9
1656021630000|2022-06-23 22:00:30|37504.2|37484.2|37504.2|37484.2|37504.2|37484.2|37504.2|37484.2|5
1656021640000|2022-06-23 22:00:40|37504.3|37484.3|37504.3|37484.3|37504.3|37484.3|37504.3|37484.3|2
1656021660000|2022-06-23 22:01:00|37504.4|37484.4|37504.4|37484.4|37504.4|37484.4|37504.4|37484.4|4
1656021680000|2022-06-23 22:01:20|37506.8|37486.8|37511.7|37491.7|37511.7|37491.7|37506.8|37486.8|2
1656021700000|2022-06-23 22:01:40|37511.8|37491.8|37511.8|37491.8|37511.8|37491.8|37511.8|37491.8|3
1656021710000|2022-06-23 22:01:50|37511.7|37491.7|37514.1|37494.1|37514.1|37494.1|37511.7|37491.7|1
1656021730000|2022-06-23 22:02:10|37514|37494|37514|37494|37514|37494|37514|37494|0
1656021750000|2022-06-23 22:02:30|37511.6|37491.6|37514.1|37494.1|37516.5|37496.5|37511.6|37491.6|5
1656021760000|2022-06-23 22:02:40|37516.5|37496.5|37516.5|37496.5|37516.5|37496.5|37516.5|37496.5|0
1656021770000|2022-06-23 22:02:50|37514|37494|37516.5|37496.5|37516.5|37496.5|37514|37494|0
1656021780000|2022-06-23 22:03:00|37516.6|37496.6|37516.6|37496.6|37516.6|37496.6|37516.6|37496.6|0
1656021800000|2022-06-23 22:03:20|37516.8|37496.8|37521.7|37501.7|37521.7|37501.7|37516.8|37496.8|1
1656021810000|2022-06-23 22:03:30|37524.2|37504.2|37524.2|37504.2|37524.2|37504.2|37524.2|37504.2|5
1656021820000|2022-06-23 22:03:40|37524.4|37504.4|37526.8|37506.8|37526.8|37506.8|37524.4|37504.4|4
1656021830000|2022-06-23 22:03:50|37529.3|37509.3|37541.5|37521.5|37541.5|37521.5|37529.3|37509.3|4
1656021850000|2022-06-23 22:04:10|37539.1|37519.1|37539.1|37519.1|37539.1|37519.1|37539.1|37519.1|0
1656021860000|2022-06-23 22:04:20|37539|37519|37539|37519|37539|37519|37538.8|37518.8|0
1656021870000|2022-06-23 22:04:30|37541.5|37521.5|37534|37514|37541.5|37521.5|37534|37514|3
1656021880000|2022-06-23 22:04:40|37531.5|37511.5|37534|37514|37534|37514|37531.5|37511.5|0
1656021890000|2022-06-23 22:04:50|37534.1|37514.1|37534.2|37514.2|37534.2|37514.2|37534.1|37514.1|3
1656021900000|2022-06-23 22:05:00|37534.3|37514.3|37536.8|37516.8|37536.8|37516.8|37534.3|37514.3|1
1656021910000|2022-06-23 22:05:10|37539.3|37519.3|37539.4|37519.4|37539.4|37519.4|37539.3|37519.3|0
1656021920000|2022-06-23 22:05:20|37549.1|37529.1|37551.5|37531.5|37551.6|37531.6|37549.1|37529.1|5
1656021930000|2022-06-23 22:05:30|37551.6|37531.6|37551.5|37531.5|37551.6|37531.6|37551.5|37531.5|0
1656021940000|2022-06-23 22:05:40|37551.6|37531.6|37558.8|37538.8|37558.8|37538.8|37551.6|37531.6|6
1656021950000|2022-06-23 22:05:50|37561.5|37541.5|37561.5|37541.5|37561.5|37541.5|37561.5|37541.5|2
1656021960000|2022-06-23 22:06:00|37561.6|37541.6|37561.6|37541.6|37561.6|37541.6|37561.6|37541.6|0
1656021970000|2022-06-23 22:06:10|37561.7|37541.7|37561.8|37541.8|37561.8|37541.8|37561.7|37541.7|1
1656021980000|2022-06-23 22:06:20|37564.2|37544.2|37564.2|37544.2|37564.2|37544.2|37564.2|37544.2|0
1656021990000|2022-06-23 22:06:30|37569|37549|37569|37549|37569|37549|37569|37549|0
1656022010000|2022-06-23 22:06:50|37573.8|37553.8|37576.3|37556.3|37576.3|37556.3|37573.8|37553.8|1
1656022020000|2022-06-23 22:07:00|37576.5|37556.5|37576.3|37556.3|37576.5|37556.5|37576.3|37556.3|0
1656022040000|2022-06-23 22:07:20|37576.5|37556.5|37576.5|37556.5|37576.5|37556.5|37576.5|37556.5|0
1656022070000|2022-06-23 22:07:50|37576.3|37556.3|37574|37554|37576.3|37556.3|37574|37554|0
1656022080000|2022-06-23 22:08:00|37576.3|37556.3|37576.3|37556.3|37576.3|37556.3|37576.3|37556.3|1
1656022090000|2022-06-23 22:08:10|||||||||2
1656022110000|2022-06-23 22:08:30|37576.5|37556.5|37578.8|37558.8|37578.8|37558.8|37576.5|37556.5|1
1656022130000|2022-06-23 22:08:50|37576.3|37556.3|37576.3|37556.3|37576.3|37556.3|37576.3|37556.3|0
1656022170000|2022-06-23 22:09:30|37573.8|37553.8|37571.3|37551.3|37573.8|37553.8|37571.3|37551.3|2
1656022180000|2022-06-23 22:09:40|37571.5|37551.5|37571.5|37551.5|37571.5|37551.5|37571.5|37551.5|2
1656022200000|2022-06-23 22:10:00|37573.8|37553.8|37573.7|37553.7|37573.8|37553.8|37571.2|37551.2|3
1656022210000|2022-06-23 22:10:10|37571.2|37551.2|37571.2|37551.2|37571.2|37551.2|37571.2|37551.2|0
1656022240000|2022-06-23 22:10:40|37571.3|37551.3|37573.7|37553.7|37573.7|37553.7|37571.3|37551.3|0
1656022250000|2022-06-23 22:10:50|37571.2|37551.2|37571.2|37551.2|37571.2|37551.2|37571.2|37551.2|1
1656022270000|2022-06-23 22:11:10|37573.6|37553.6|37573.6|37553.6|37573.6|37553.6|37573.6|37553.6|0
1656022300000|2022-06-23 22:11:40|37573.7|37553.7|37573.7|37553.7|37573.7|37553.7|37573.7|37553.7|6
1656022340000|2022-06-23 22:12:20|37571.3|37551.3|37563.7|37543.7|37571.3|37551.3|37563.7|37543.7|2
1656022400000|2022-06-23 22:13:20|37563.6|37543.6|37563.6|37543.6|37563.6|37543.6|37563.6|37543.6|0
1656022410000|2022-06-23 22:13:30|37563.7|37543.7|37563.7|37543.7|37563.7|37543.7|37563.7|37543.7|0
1656022480000|2022-06-23 22:14:40|37563.6|37543.6|37563.6|37543.6|37563.6|37543.6|37563.6|37543.6|0
1656022490000|2022-06-23 22:14:50|37563.7|37543.7|37563.7|37543.7|37563.7|37543.7|37563.7|37543.7|0
1656022500000|2022-06-23 22:15:00|37563.6|37543.6|37563.7|37543.7|37563.7|37543.7|37563.6|37543.6|0
1656022550000|2022-06-23 22:15:50|37563.6|37543.6|37563.6|37543.6|37563.7|37543.7|37563.6|37543.6|0
1656022560000|2022-06-23 22:16:00|37563.7|37543.7|37563.6|37543.6|37563.7|37543.7|37563.6|37543.6|0
1656022570000|2022-06-23 22:16:10|37563.7|37543.7|37563.7|37543.7|37563.7|37543.7|37563.7|37543.7|0
1656022580000|2022-06-23 22:16:20|37563.6|37543.6|37563.6|37543.6|37563.6|37543.6|37563.6|37543.6|0
1656022610000|2022-06-23 22:16:50|37563.7|37543.7|37566.2|37546.2|37566.2|37546.2|37563.7|37543.7|4
1656022670000|2022-06-23 22:17:50|37566.1|37546.1|37566.2|37546.2|37566.2|37546.2|37566.1|37546.1|1
1656022690000|2022-06-23 22:18:10|37571.1|37551.1|37571.1|37551.1|37571.1|37551.1|37571.1|37551.1|5
1656022700000|2022-06-23 22:18:20|37573.7|37553.7|37573.7|37553.7|37573.7|37553.7|37573.7|37553.7|0
1656022710000|2022-06-23 22:18:30|37581.1|37561.1|37581.3|37561.3|37583.7|37563.7|37581.1|37561.1|10
1656022720000|2022-06-23 22:18:40|37583.7|37563.7|37583.7|37563.7|37583.7|37563.7|37583.7|37563.7|0
1656022740000|2022-06-23 22:19:00|37581.3|37561.3|37581.3|37561.3|37581.3|37561.3|37581.3|37561.3|0
1656022760000|2022-06-23 22:19:20|||||||||1
1656022780000|2022-06-23 22:19:40|37581.2|37561.2|37581.3|37561.3|37581.3|37561.3|37581.2|37561.2|1
1656022800000|2022-06-23 22:20:00|37583.7|37563.7|37583.6|37563.6|37583.7|37563.7|37583.6|37563.6|3
1656022810000|2022-06-23 22:20:10|37583.7|37563.7|37583.5|37563.5|37583.7|37563.7|37583.5|37563.5|0
1656022830000|2022-06-23 22:20:30|37588.5|37568.5|37588.5|37568.5|37588.5|37568.5|37588.5|37568.5|4
1656022870000|2022-06-23 22:21:10|37588.6|37568.6|37588.6|37568.6|37588.6|37568.6|37588.6|37568.6|1
1656022920000|2022-06-23 22:22:00|37588.5|37568.5|37581.1|37561.1|37588.6|37568.6|37581.1|37561.1|5
1656022950000|2022-06-23 22:22:30|37581|37561|37581|37561|37581|37561|37581|37561|0
1656022990000|2022-06-23 22:23:10|37580.9|37560.9|37580.9|37560.9|37580.9|37560.9|37580.9|37560.9|0
1656023000000|2022-06-23 22:23:20|37581|37561|37581|37561|37581|37561|37581|37561|0
1656023030000|2022-06-23 22:23:50|||||||||1
1656023040000|2022-06-23 22:24:00|||||||||1
1656023070000|2022-06-23 22:24:30|37581.1|37561.1|37581.1|37561.1|37581.1|37561.1|37581.1|37561.1|4
1656023090000|2022-06-23 22:24:50|37583.7|37563.7|37593.4|37573.4|37593.4|37573.4|37583.7|37563.7|5
1656023100000|2022-06-23 22:25:00|37595.9|37575.9|37598.4|37578.4|37598.4|37578.4|37595.9|37575.9|1
1656023120000|2022-06-23 22:25:20|37598.5|37578.5|37598.5|37578.5|37598.5|37578.5|37598.5|37578.5|0
1656023140000|2022-06-23 22:25:40|||||||||1
1656023240000|2022-06-23 22:27:20|37598.6|37578.6|37598.5|37578.5|37601.1|37581.1|37598.5|37578.5|7
1656023250000|2022-06-23 22:27:30|37598.6|37578.6|37598.5|37578.5|37598.6|37578.6|37598.5|37578.5|0
1656023270000|2022-06-23 22:27:50|37598.4|37578.4|37598.4|37578.4|37598.4|37578.4|37598.4|37578.4|4
1656023280000|2022-06-23 22:28:00|37593.6|37573.6|37591|37571|37593.6|37573.6|37591|37571|0
1656023300000|2022-06-23 22:28:20|37586|37566|37586|37566|37586|37566|37586|37566|1
1656023340000|2022-06-23 22:29:00|37583.6|37563.6|37583.4|37563.4|37583.6|37563.6|37583.4|37563.4|0
1656023350000|2022-06-23 22:29:10|37581|37561|37581|37561|37581|37561|37581|37561|0
1656023390000|2022-06-23 22:29:50|37576.2|37556.2|37576.2|37556.2|37576.2|37556.2|37576.2|37556.2|3
1656023400000|2022-06-23 22:30:00|37576.1|37556.1|37566.2|37546.2|37576.1|37556.1|37566.2|37546.2|1
1656023410000|2022-06-23 22:30:10|37563.9|37543.9|37564|37544|37564|37544|37563.9|37543.9|2
1656023470000|2022-06-23 22:31:10|37566.5|37546.5|37571.2|37551.2|37571.2|37551.2|37566.5|37546.5|0
1656023480000|2022-06-23 22:31:20|37573.6|37553.6|37573.9|37553.9|37573.9|37553.9|37573.6|37553.6|1
1656023490000|2022-06-23 22:31:30|37574|37554|37576.5|37556.5|37576.5|37556.5|37574|37554|0
1656023500000|2022-06-23 22:31:40|37576.6|37556.6|37576.6|37556.6|37576.6|37556.6|37576.6|37556.6|0
1656023510000|2022-06-23 22:31:50|37579|37559|37579|37559|37579|37559|37579|37559|0
1656023520000|2022-06-23 22:32:00|37583.9|37563.9|37588.7|37568.7|37593.7|37573.7|37583.9|37563.9|3
1656023530000|2022-06-23 22:32:10|37588.9|37568.9|37591.4|37571.4|37591.4|37571.4|37588.9|37568.9|0
1656023540000|2022-06-23 22:32:20|37593.7|37573.7|37593.7|37573.7|37593.7|37573.7|37593.7|37573.7|0
1656023550000|2022-06-23 22:32:30|||||||||1
1656023560000|2022-06-23 22:32:40|37596.1|37576.1|37596.2|37576.2|37596.2|37576.2|37593.7|37573.7|1
1656023570000|2022-06-23 22:32:50|37596.1|37576.1|37593.7|37573.7|37596.2|37576.2|37593.7|37573.7|0
1656023580000|2022-06-23 22:33:00|37596.2|37576.2|37593.7|37573.7|37596.2|37576.2|37593.7|37573.7|0
1656023620000|2022-06-23 22:33:40|37591.2|37571.2|37591.2|37571.2|37591.2|37571.2|37591.2|37571.2|0
1656023630000|2022-06-23 22:33:50|37593.7|37573.7|37593.7|37573.7|37593.7|37573.7|37593.7|37573.7|0
1656023640000|2022-06-23 22:34:00|37593.6|37573.6|37588.7|37568.7|37593.6|37573.6|37588.7|37568.7|0
1656023660000|2022-06-23 22:34:20|37586.4|37566.4|37588.7|37568.7|37588.7|37568.7|37586.4|37566.4|0
1656023670000|2022-06-23 22:34:30|37586.4|37566.4|37586.4|37566.4|37586.4|37566.4|37586.4|37566.4|1
1656023680000|2022-06-23 22:34:40|37586.5|37566.5|37588.7|37568.7|37588.7|37568.7|37586.5|37566.5|0
1656023700000|2022-06-23 22:35:00|37586.4|37566.4|37586.4|37566.4|37586.4|37566.4|37586.4|37566.4|0
1656023720000|2022-06-23 22:35:20|37586.2|37566.2|37586.2|37566.2|37586.2|37566.2|37586.2|37566.2|0
1656023730000|2022-06-23 22:35:30|37583.6|37563.6|37578.9|37558.9|37583.6|37563.6|37578.9|37558.9|0
1656023820000|2022-06-23 22:37:00|37581.4|37561.4|37581.4|37561.4|37581.4|37561.4|37581.4|37561.4|0
1656023850000|2022-06-23 22:37:30|37581.2|37561.2|37576.4|37556.4|37581.2|37561.2|37576.4|37556.4|0
1656023870000|2022-06-23 22:37:50|37573.9|37553.9|37573.9|37553.9|37573.9|37553.9|37573.9|37553.9|1
1656023880000|2022-06-23 22:38:00|37571.4|37551.4|37571.4|37551.4|37571.4|37551.4|37571.4|37551.4|0
1656023900000|2022-06-23 22:38:20|37571.5|37551.5|37571.5|37551.5|37571.5|37551.5|37571.5|37551.5|0
1656023930000|2022-06-23 22:38:50|37571.4|37551.4|37571.4|37551.4|37571.4|37551.4|37571.4|37551.4|1
1656023940000|2022-06-23 22:39:00|37571.5|37551.5|37571.5|37551.5|37571.5|37551.5|37571.5|37551.5|0
1656024030000|2022-06-23 22:40:30|37571.6|37551.6|37571.6|37551.6|37571.6|37551.6|37571.6|37551.6|0
1656024040000|2022-06-23 22:40:40|37574|37554|37576.6|37556.6|37576.6|37556.6|37574|37554|1
1656024050000|2022-06-23 22:40:50|||||||||1
1656024060000|2022-06-23 22:41:00|37579.1|37559.1|37579.1|37559.1|37579.1|37559.1|37579.1|37559.1|0
1656024070000|2022-06-23 22:41:10|37581.5|37561.5|37581.5|37561.5|37581.5|37561.5|37581.5|37561.5|2
1656024110000|2022-06-23 22:41:50|37586.5|37566.5|37594|37574|37594|37574|37586.5|37566.5|2
1656024120000|2022-06-23 22:42:00|37593.9|37573.9|37603.7|37583.7|37603.7|37583.7|37593.9|37573.9|1
1656024140000|2022-06-23 22:42:20|||||||||3
1656024170000|2022-06-23 22:42:50|37603.6|37583.6|37598.7|37578.7|37603.6|37583.6|37598.7|37578.7|0
1656024200000|2022-06-23 22:43:20|37601.2|37581.2|37601.2|37581.2|37601.2|37581.2|37601.2|37581.2|0
1656024210000|2022-06-23 22:43:30|37603.7|37583.7|37599|37579|37603.7|37583.7|37599|37579|0
1656024220000|2022-06-23 22:43:40|37603.7|37583.7|37603.7|37583.7|37603.7|37583.7|37603.7|37583.7|0
1656024230000|2022-06-23 22:43:50|37601.4|37581.4|37603.7|37583.7|37603.7|37583.7|37601.4|37581.4|0
1656024240000|2022-06-23 22:44:00|37601.2|37581.2|37601.2|37581.2|37601.2|37581.2|37601.2|37581.2|0
1656024250000|2022-06-23 22:44:10|37601.4|37581.4|37603.7|37583.7|37603.7|37583.7|37601.4|37581.4|0
1656024280000|2022-06-23 22:44:40|37606.1|37586.1|37606.1|37586.1|37606.1|37586.1|37606.1|37586.1|0
1656024310000|2022-06-23 22:45:10|37608.7|37588.7|37611.1|37591.1|37611.1|37591.1|37608.7|37588.7|2
1656024330000|2022-06-23 22:45:30|37613.6|37593.6|37613.6|37593.6|37613.6|37593.6|37613.6|37593.6|1
1656024340000|2022-06-23 22:45:40|37613.5|37593.5|37611.1|37591.1|37613.5|37593.5|37608.6|37588.6|0
1656024350000|2022-06-23 22:45:50|37613.6|37593.6|37613.6|37593.6|37613.6|37593.6|37613.6|37593.6|2
1656024360000|2022-06-23 22:46:00|37613.7|37593.7|37616.2|37596.2|37616.2|37596.2|37613.7|37593.7|2
1656024380000|2022-06-23 22:46:20|||||||||2
1656024390000|2022-06-23 22:46:30|||||||||2
1656024410000|2022-06-23 22:46:50|37616.4|37596.4|37618.7|37598.7|37618.7|37598.7|37616.4|37596.4|0
1656024420000|2022-06-23 22:47:00|||||||||1
1656024440000|2022-06-23 22:47:20|37618.6|37598.6|37616.2|37596.2|37618.7|37598.7|37616.2|37596.2|0
1656024450000|2022-06-23 22:47:30|||||||||1
1656024480000|2022-06-23 22:48:00|37616.4|37596.4|37623.6|37603.6|37623.6|37603.6|37616.4|37596.4|8
1656024490000|2022-06-23 22:48:10|37623.7|37603.7|37628.5|37608.5|37631.1|37611.1|37623.7|37603.7|2
1656024500000|2022-06-23 22:48:20|37628.6|37608.6|37628.6|37608.6|37628.6|37608.6|37628.6|37608.6|6
1656024510000|2022-06-23 22:48:30|||||||||1
1656024520000|2022-06-23 22:48:40|||||||||1
1656024550000|2022-06-23 22:49:10|37628.7|37608.7|37626.2|37606.2|37628.7|37608.7|37623.9|37603.9|1
1656024560000|2022-06-23 22:49:20|37626.4|37606.4|37628.7|37608.7|37628.7|37608.7|37626.4|37606.4|0
1656024580000|2022-06-23 22:49:40|37628.9|37608.9|37628.7|37608.7|37628.9|37608.9|37628.7|37608.7|0
1656024590000|2022-06-23 22:49:50|37628.9|37608.9|37628.9|37608.9|37628.9|37608.9|37628.9|37608.9|0
1656024600000|2022-06-23 22:50:00|37628.7|37608.7|37628.9|37608.9|37628.9|37608.9|37628.7|37608.7|0
1656024650000|2022-06-23 22:50:50|37628.7|37608.7|37628.7|37608.7|37628.7|37608.7|37628.7|37608.7|0
1656024660000|2022-06-23 22:51:00|37628.9|37608.9|37631.4|37611.4|37631.4|37611.4|37628.9|37608.9|0
1656024760000|2022-06-23 22:52:40|37631.2|37611.2|37631.2|37611.2|37631.2|37611.2|37631.2|37611.2|2
1656024770000|2022-06-23 22:52:50|37631.4|37611.4|37628.7|37608.7|37631.4|37611.4|37628.7|37608.7|4
1656024780000|2022-06-23 22:53:00|37626.4|37606.4|37626.4|37606.4|37626.4|37606.4|37626.4|37606.4|0
1656024810000|2022-06-23 22:53:30|37626.5|37606.5|37628.9|37608.9|37628.9|37608.9|37626.5|37606.5|0
1656024840000|2022-06-23 22:54:00|37631.2|37611.2|37631.1|37611.1|37631.2|37611.2|37631.1|37611.1|1
1656024850000|2022-06-23 22:54:10|37628.7|37608.7|37631.1|37611.1|37631.1|37611.1|37628.7|37608.7|0
1656024860000|2022-06-23 22:54:20|37628.8|37608.8|37626.4|37606.4|37631.1|37611.1|37626.4|37606.4|1
1656024880000|2022-06-23 22:54:40|37628.8|37608.8|37628.8|37608.8|37628.8|37608.8|37628.8|37608.8|1
1656024890000|2022-06-23 22:54:50|37626.4|37606.4|37626.4|37606.4|37626.4|37606.4|37626.4|37606.4|0
1656024910000|2022-06-23 22:55:10|37626.3|37606.3|37623.8|37603.8|37626.3|37606.3|37623.6|37603.6|3
1656024960000|2022-06-23 22:56:00|37623.6|37603.6|37618.6|37598.6|37623.6|37603.6|37618.6|37598.6|3
1656024970000|2022-06-23 22:56:10|37618.8|37598.8|37618.8|37598.8|37618.8|37598.8|37618.8|37598.8|1
1656024990000|2022-06-23 22:56:30|37618.6|37598.6|37618.6|37598.6|37618.6|37598.6|37618.6|37598.6|0
1656025000000|2022-06-23 22:56:40|37618.9|37598.9|37618.8|37598.8|37618.9|37598.9|37618.8|37598.8|0
1656025020000|2022-06-23 22:57:00|37618.6|37598.6|37621.3|37601.3|37621.3|37601.3|37618.6|37598.6|2
1656025060000|2022-06-23 22:57:40|37623.6|37603.6|37623.6|37603.6|37623.6|37603.6|37623.6|37603.6|0
1656025150000|2022-06-23 22:59:10|37621.3|37601.3|37621.3|37601.3|37621.3|37601.3|37621.3|37601.3|0
1656025170000|2022-06-23 22:59:30|37623.8|37603.8|37623.8|37603.8|37623.8|37603.8|37623.8|37603.8|0
1656025180000|2022-06-23 22:59:40|37626.5|37606.5|37626.4|37606.4|37626.5|37606.5|37626.4|37606.4|2
1656025200000|2022-06-23 23:00:00|37628.8|37608.8|37621.3|37601.3|37628.8|37608.8|37621.3|37601.3|5
1656025210000|2022-06-23 23:00:10|37618.9|37598.9|37618.9|37598.9|37618.9|37598.9|37618.9|37598.9|0
1656025220000|2022-06-23 23:00:20|37618.8|37598.8|37616.4|37596.4|37618.8|37598.8|37616.4|37596.4|0
1656025250000|2022-06-23 23:00:50|37616.3|37596.3|37616.3|37596.3|37616.3|37596.3|37616.3|37596.3|1
1656025260000|2022-06-23 23:01:00|37615.9|37595.9|37603.8|37583.8|37615.9|37595.9|37603.8|37583.8|1
1656025270000|2022-06-23 23:01:10|37598.8|37578.8|37603.5|37583.5|37603.5|37583.5|37598.8|37578.8|0
1656025280000|2022-06-23 23:01:20|37601.1|37581.1|37603.5|37583.5|37603.5|37583.5|37601.1|37581.1|0
1656025300000|2022-06-23 23:01:40|37601.1|37581.1|37603.9|37583.9|37603.9|37583.9|37601.1|37581.1|0
1656025310000|2022-06-23 23:01:50|37606.3|37586.3|37606.3|37586.3|37606.3|37586.3|37606.3|37586.3|0
1656025320000|2022-06-23 23:02:00|37606.1|37586.1|37606.1|37586.1|37606.1|37586.1|37606.1|37586.1|1
1656025360000|2022-06-23 23:02:40|37608.5|37588.5|37608.8|37588.8|37608.8|37588.8|37608.5|37588.5|2
1656025370000|2022-06-23 23:02:50|37611.1|37591.1|37611.1|37591.1|37611.1|37591.1|37611.1|37591.1|0
1656025410000|2022-06-23 23:03:30|37611.3|37591.3|37611.4|37591.4|37611.4|37591.4|37611.3|37591.3|3
1656025430000|2022-06-23 23:03:50|37611.3|37591.3|37613.8|37593.8|37613.8|37593.8|37611.1|37591.1|1
1656025440000|2022-06-23 23:04:00|37611.4|37591.4|37611.4|37591.4|37611.4|37591.4|37611.4|37591.4|0
1656025460000|2022-06-23 23:04:20|37611.3|37591.3|37606.1|37586.1|37611.3|37591.3|37606.1|37586.1|0
1656025470000|2022-06-23 23:04:30|37603.8|37583.8|37603.8|37583.8|37603.8|37583.8|37603.8|37583.8|1
1656025480000|2022-06-23 23:04:40|37603.6|37583.6|37603.5|37583.5|37603.6|37583.6|37603.5|37583.5|0
1656025500000|2022-06-23 23:05:00|||||||||1
1656025510000|2022-06-23 23:05:10|37601.1|37581.1|37601.1|37581.1|37601.1|37581.1|37601.1|37581.1|0
1656025520000|2022-06-23 23:05:20|37598.8|37578.8|37598.8|37578.8|37598.8|37578.8|37598.8|37578.8|0
1656025530000|2022-06-23 23:05:30|37598.6|37578.6|37593.9|37573.9|37598.6|37578.6|37593.9|37573.9|0
1656025540000|2022-06-23 23:05:40|37593.8|37573.8|37589|37569|37593.8|37573.8|37589|37569|1
1656025550000|2022-06-23 23:05:50|||||||||2
1656025560000|2022-06-23 23:06:00|37591.5|37571.5|37591.5|37571.5|37591.5|37571.5|37591.5|37571.5|0
1656025570000|2022-06-23 23:06:10|37589|37569|37589|37569|37589|37569|37589|37569|0
1656025600000|2022-06-23 23:06:40|37591.5|37571.5|37591.5|37571.5|37591.5|37571.5|37591.5|37571.5|0
1656025610000|2022-06-23 23:06:50|37591.4|37571.4|37591.5|37571.5|37591.5|37571.5|37589|37569|1
1656025620000|2022-06-23 23:07:00|37589|37569|37589|37569|37589|37569|37589|37569|1
1656025650000|2022-06-23 23:07:30|37588.9|37568.9|37589|37569|37591.4|37571.4|37588.9|37568.9|0
1656025670000|2022-06-23 23:07:50|||||||||1
1656025680000|2022-06-23 23:08:00|37586.5|37566.5|37586.5|37566.5|37586.5|37566.5|37586.5|37566.5|0
1656025690000|2022-06-23 23:08:10|37586.6|37566.6|37586.6|37566.6|37586.6|37566.6|37586.6|37566.6|0
1656025740000|2022-06-23 23:09:00|37589|37569|37589|37569|37589|37569|37589|37569|0
1656025760000|2022-06-23 23:09:20|37588.9|37568.9|37584.1|37564.1|37588.9|37568.9|37584.1|37564.1|6
1656025800000|2022-06-23 23:10:00|37584|37564|37584|37564|37584|37564|37584|37564|1
1656025810000|2022-06-23 23:10:10|||||||||1
1656025820000|2022-06-23 23:10:20|37583.9|37563.9|37581.5|37561.5|37583.9|37563.9|37581.5|37561.5|6
1656025830000|2022-06-23 23:10:30|37583.9|37563.9|37581.5|37561.5|37583.9|37563.9|37581.5|37561.5|0
1656025840000|2022-06-23 23:10:40|37579.1|37559.1|37581.5|37561.5|37581.5|37561.5|37579.1|37559.1|0
1656025850000|2022-06-23 23:10:50|37583.9|37563.9|37581.5|37561.5|37583.9|37563.9|37581.5|37561.5|1
1656025890000|2022-06-23 23:11:30|37581.4|37561.4|37581.4|37561.4|37581.4|37561.4|37581.4|37561.4|1
1656025900000|2022-06-23 23:11:40|37581.5|37561.5|37581.5|37561.5|37581.5|37561.5|37581.5|37561.5|2
1656025910000|2022-06-23 23:11:50|37581.4|37561.4|37583.9|37563.9|37583.9|37563.9|37581.4|37561.4|2
1656026020000|2022-06-23 23:13:40|37581.5|37561.5|37586.4|37566.4|37586.4|37566.4|37581.5|37561.5|0
1656026050000|2022-06-23 23:14:10|37586.5|37566.5|37586.5|37566.5|37586.5|37566.5|37586.5|37566.5|0
1656026090000|2022-06-23 23:14:50|37586.4|37566.4|37586.4|37566.4|37586.4|37566.4|37586.4|37566.4|0
1656026100000|2022-06-23 23:15:00|37584|37564|37581.4|37561.4|37584|37564|37581.4|37561.4|2
1656026140000|2022-06-23 23:15:40|37581.3|37561.3|37581.3|37561.3|37581.3|37561.3|37581.3|37561.3|0
1656026150000|2022-06-23 23:15:50|37581.4|37561.4|37583.9|37563.9|37583.9|37563.9|37581.4|37561.4|0
1656026200000|2022-06-23 23:16:40|37586.5|37566.5|37591.6|37571.6|37591.6|37571.6|37586.5|37566.5|4
1656026240000|2022-06-23 23:17:20|37591.8|37571.8|37591.6|37571.6|37591.8|37571.8|37591.6|37571.6|0
1656026250000|2022-06-23 23:17:30|37594.1|37574.1|37594.1|37574.1|37594.1|37574.1|37594.1|37574.1|0
1656026260000|2022-06-23 23:17:40|37594.3|37574.3|37594.3|37574.3|37594.3|37574.3|37594.3|37574.3|1
1656026280000|2022-06-23 23:18:00|37594.1|37574.1|37594.1|37574.1|37594.1|37574.1|37594.1|37574.1|0
1656026290000|2022-06-23 23:18:10|37594|37574|37591.6|37571.6|37594.3|37574.3|37591.6|37571.6|2
1656026300000|2022-06-23 23:18:20|37591.9|37571.9|37594.3|37574.3|37594.3|37574.3|37591.9|37571.9|1
1656026310000|2022-06-23 23:18:30|37596.6|37576.6|37596.6|37576.6|37596.6|37576.6|37596.6|37576.6|0
1656026320000|2022-06-23 23:18:40|37599|37579|37601.5|37581.5|37601.5|37581.5|37599|37579|2
1656026370000|2022-06-23 23:19:30|37604.1|37584.1|37606.6|37586.6|37606.6|37586.6|37604.1|37584.1|1
1656026390000|2022-06-23 23:19:50|37611.6|37591.6|37614|37594|37614|37594|37611.5|37591.5|5
1656026400000|2022-06-23 23:20:00|37611.6|37591.6|37611.5|37591.5|37611.6|37591.6|37611.5|37591.5|0
1656026410000|2022-06-23 23:20:10|||||||||1
1656026450000|2022-06-23 23:20:50|37611.4|37591.4|37606.6|37586.6|37611.4|37591.4|37606.6|37586.6|2
1656026460000|2022-06-23 23:21:00|37609|37589|37609|37589|37609|37589|37609|37589|0
1656026480000|2022-06-23 23:21:20|37606.5|37586.5|37604.1|37584.1|37606.5|37586.5|37604.1|37584.1|1
1656026490000|2022-06-23 23:21:30|37606.5|37586.5|37609|37589|37609|37589|37606.5|37586.5|1
1656026500000|2022-06-23 23:21:40|37604.1|37584.1|37604.1|37584.1|37604.1|37584.1|37604.1|37584.1|1
1656026570000|2022-06-23 23:22:50|37604|37584|37601.5|37581.5|37604|37584|37601.5|37581.5|2
1656026580000|2022-06-23 23:23:00|37601.4|37581.4|37596.5|37576.5|37601.4|37581.4|37596.5|37576.5|0
1656026610000|2022-06-23 23:23:30|37598.9|37578.9|37599|37579|37599|37579|37598.9|37578.9|3
1656026620000|2022-06-23 23:23:40|37601.4|37581.4|37601.4|37581.4|37601.4|37581.4|37601.4|37581.4|1
1656026630000|2022-06-23 23:23:50|37599|37579|37599|37579|37599|37579|37599|37579|3
1656026640000|2022-06-23 23:24:00|37596.5|37576.5|37596.5|37576.5|37596.5|37576.5|37596.5|37576.5|0
1656026650000|2022-06-23 23:24:10|37596.4|37576.4|37596.4|37576.4|37596.4|37576.4|37596.4|37576.4|1
1656026660000|2022-06-23 23:24:20|37594|37574|37594|37574|37594|37574|37594|37574|0
1656026720000|2022-06-23 23:25:20|37591.6|37571.6|37591.6|37571.6|37591.6|37571.6|37591.6|37571.6|0
1656026780000|2022-06-23 23:26:20|37591.4|37571.4|37591.3|37571.3|37591.4|37571.4|37591.3|37571.3|0
1656026800000|2022-06-23 23:26:40|37591.4|37571.4|37591.4|37571.4|37591.4|37571.4|37591.4|37571.4|0
1656026810000|2022-06-23 23:26:50|37589|37569|37589|37569|37589|37569|37589|37569|0
1656026820000|2022-06-23 23:27:00|37591.4|37571.4|37591.4|37571.4|37591.4|37571.4|37591.4|37571.4|0
1656026870000|2022-06-23 23:27:50|37591.8|37571.8|37591.8|37571.8|37591.8|37571.8|37591.8|37571.8|1
1656026880000|2022-06-23 23:28:00|37594.1|37574.1|37594.1|37574.1|37594.1|37574.1|37594.1|37574.1|0
1656026950000|2022-06-23 23:29:10|37599.1|37579.1|37599.1|37579.1|37599.1|37579.1|37599.1|37579.1|0
1656026970000|2022-06-23 23:29:30|37599.3|37579.3|37596.6|37576.6|37599.3|37579.3|37596.6|37576.6|1
1656026990000|2022-06-23 23:29:50|37599|37579|37599|37579|37599|37579|37599|37579|0
1656027000000|2022-06-23 23:30:00|37596.5|37576.5|37596.5|37576.5|37596.5|37576.5|37596.5|37576.5|0
1656027010000|2022-06-23 23:30:10|37594|37574|37591.4|37571.4|37594|37574|37591.4|37571.4|0
1656027020000|2022-06-23 23:30:20|37589|37569|37589|37569|37589|37569|37589|37569|0
1656027030000|2022-06-23 23:30:30|37586.6|37566.6|37584.1|37564.1|37586.6|37566.6|37584.1|37564.1|2
1656027040000|2022-06-23 23:30:40|37586.5|37566.5|37586.6|37566.6|37586.6|37566.6|37586.5|37566.5|0
1656027050000|2022-06-23 23:30:50|37586.5|37566.5|37586.6|37566.6|37586.6|37566.6|37586.5|37566.5|0
1656027070000|2022-06-23 23:31:10|37586.5|37566.5|37581.6|37561.6|37586.5|37566.5|37581.6|37561.6|0
1656027090000|2022-06-23 23:31:30|37584.1|37564.1|37584.1|37564.1|37584.1|37564.1|37584.1|37564.1|0
1656027110000|2022-06-23 23:31:50|37586.6|37566.6|37586.6|37566.6|37586.6|37566.6|37586.6|37566.6|1
1656027120000|2022-06-23 23:32:00|37589|37569|37601.6|37581.6|37604.1|37584.1|37589|37569|7
1656027130000|2022-06-23 23:32:10|37604.1|37584.1|37604|37584|37604.1|37584.1|37604|37584|0
1656027140000|2022-06-23 23:32:20|37606.5|37586.5|37606.5|37586.5|37606.5|37586.5|37606.5|37586.5|0
1656027170000|2022-06-23 23:32:50|37604.1|37584.1|37604|37584|37604.1|37584.1|37604|37584|1
1656027180000|2022-06-23 23:33:00|37596.6|37576.6|37596.5|37576.5|37596.6|37576.6|37596.5|37576.5|0
1656027190000|2022-06-23 23:33:10|37594.1|37574.1|37594.3|37574.3|37594.3|37574.3|37594.1|37574.1|0
1656027200000|2022-06-23 23:33:20|37596.5|37576.5|37596.6|37576.6|37596.6|37576.6|37594.1|37574.1|0
1656027210000|2022-06-23 23:33:30|37594.1|37574.1|37594.1|37574.1|37594.1|37574.1|37594.1|37574.1|0
1656027220000|2022-06-23 23:33:40|37596.6|37576.6|37596.5|37576.5|37596.6|37576.6|37594.1|37574.1|0
1656027230000|2022-06-23 23:33:50|37596.6|37576.6|37599.1|37579.1|37599.1|37579.1|37596.5|37576.5|1
1656027240000|2022-06-23 23:34:00|37599|37579|37599.1|37579.1|37599.1|37579.1|37599|37579|0
1656027260000|2022-06-23 23:34:20|37599|37579|37599.1|37579.1|37599.1|37579.1|37599|37579|0
1656027300000|2022-06-23 23:35:00|37601.5|37581.5|37601.5|37581.5|37601.5|37581.5|37601.5|37581.5|0
1656027310000|2022-06-23 23:35:10|37601.6|37581.6|37601.6|37581.6|37601.6|37581.6|37601.6|37581.6|0
1656027320000|2022-06-23 23:35:20|37604.1|37584.1|37606.5|37586.5|37606.5|37586.5|37604.1|37584.1|0
1656027360000|2022-06-23 23:36:00|37608.9|37588.9|37609|37589|37609|37589|37608.9|37588.9|0
1656027370000|2022-06-23 23:36:10|37606.6|37586.6|37606.6|37586.6|37606.6|37586.6|37606.6|37586.6|1
1656027380000|2022-06-23 23:36:20|37609|37589|37609|37589|37609|37589|37609|37589|0
1656027390000|2022-06-23 23:36:30|37608.9|37588.9|37606.5|37586.5|37608.9|37588.9|37606.5|37586.5|1
1656027400000|2022-06-23 23:36:40|37604.1|37584.1|37603.9|37583.9|37604.1|37584.1|37603.9|37583.9|0
1656027410000|2022-06-23 23:36:50|37604|37584|37604|37584|37604|37584|37604|37584|0
1656027420000|2022-06-23 23:37:00|37606.5|37586.5|37609|37589|37609|37589|37606.5|37586.5|2
1656027440000|2022-06-23 23:37:20|37611.4|37591.4|37611.4|37591.4|37611.4|37591.4|37611.4|37591.4|0
1656027450000|2022-06-23 23:37:30|37609|37589|37608.9|37588.9|37609|37589|37608.9|37588.9|0
1656027460000|2022-06-23 23:37:40|37609|37589|37609|37589|37609.1|37589.1|37609|37589|0
1656027490000|2022-06-23 23:38:10|37606.6|37586.6|37606.6|37586.6|37606.6|37586.6|37606.6|37586.6|0
1656027500000|2022-06-23 23:38:20|37604|37584|37601.4|37581.4|37604|37584|37601.4|37581.4|2
1656027520000|2022-06-23 23:38:40|37599|37579|37599|37579|37599|37579|37599|37579|0
1656027570000|2022-06-23 23:39:30|37596.6|37576.6|37596.5|37576.5|37596.6|37576.6|37596.5|37576.5|0
1656027600000|2022-06-23 23:40:00|37594.1|37574.1|37594.1|37574.1|37594.1|37574.1|37594.1|37574.1|2
1656027630000|2022-06-23 23:40:30|37596.5|37576.5|37596.5|37576.5|37596.5|37576.5|37596.5|37576.5|1
1656027660000|2022-06-23 23:41:00|37598.9|37578.9|37596.5|37576.5|37599|37579|37596.5|37576.5|0
1656027680000|2022-06-23 23:41:20|37594|37574|37594|37574|37594|37574|37594|37574|1
1656027690000|2022-06-23 23:41:30|37596.4|37576.4|37599|37579|37599|37579|37596.4|37576.4|1
1656027700000|2022-06-23 23:41:40|37594|37574|37594|37574|37594|37574|37594|37574|1
1656027710000|2022-06-23 23:41:50|37596.5|37576.5|37596.5|37576.5|37596.5|37576.5|37596.5|37576.5|1
1656027730000|2022-06-23 23:42:10|37596.4|37576.4|37598.9|37578.9|37598.9|37578.9|37594|37574|0
1656027740000|2022-06-23 23:42:20|37599|37579|37599|37579|37599|37579|37599|37579|0
1656027750000|2022-06-23 23:42:30|||||||||1
1656027760000|2022-06-23 23:42:40|37604|37584|37609|37589|37609|37589|37604|37584|3
1656027770000|2022-06-23 23:42:50|37611.5|37591.5|37611.5|37591.5|37611.5|37591.5|37611.5|37591.5|2
1656027790000|2022-06-23 23:43:10|||||||||1
1656027800000|2022-06-23 23:43:20|37609|37589|37609|37589|37609|37589|37609|37589|0
1656027810000|2022-06-23 23:43:30|37611.4|37591.4|37611.4|37591.4|37611.4|37591.4|37611.4|37591.4|0
1656027820000|2022-06-23 23:43:40|37613.8|37593.8|37614.2|37594.2|37614.2|37594.2|37613.8|37593.8|1
1656027880000|2022-06-23 23:44:40|37614|37594|37613.9|37593.9|37614|37594|37613.9|37593.9|2
1656027900000|2022-06-23 23:45:00|37611.4|37591.4|37611.4|37591.4|37611.4|37591.4|37611.4|37591.4|0
1656027910000|2022-06-23 23:45:10|37611.5|37591.5|37611.5|37591.5|37611.5|37591.5|37611.5|37591.5|0
1656027920000|2022-06-23 23:45:20|37611.7|37591.7|37611.7|37591.7|37611.7|37591.7|37611.7|37591.7|1
1656027930000|2022-06-23 23:45:30|37611.5|37591.5|37611.7|37591.7|37611.7|37591.7|37611.5|37591.5|0
1656027950000|2022-06-23 23:45:50|37614|37594|37614|37594|37614|37594|37614|37594|0
1656027960000|2022-06-23 23:46:00|37613.9|37593.9|37613.9|37593.9|37613.9|37593.9|37609|37589|0
1656027980000|2022-06-23 23:46:20|37609.2|37589.2|37613.9|37593.9|37613.9|37593.9|37609.2|37589.2|0
1656028000000|2022-06-23 23:46:40|37608.9|37588.9|37614|37594|37614|37594|37608.9|37588.9|1
1656028010000|2022-06-23 23:46:50|37614.2|37594.2|37614.2|37594.2|37614.2|37594.2|37614.2|37594.2|0
1656028020000|2022-06-23 23:47:00|37614|37594|37614|37594|37614|37594|37614|37594|1
1656028030000|2022-06-23 23:47:10|37616.5|37596.5|37616.5|37596.5|37616.5|37596.5|37616.5|37596.5|1
1656028040000|2022-06-23 23:47:20|37616.7|37596.7|37616.9|37596.9|37619|37599|37614.3|37594.3|8
1656028050000|2022-06-23 23:47:30|37617|37597|37616.9|37596.9|37617|37597|37616.9|37596.9|1
1656028080000|2022-06-23 23:48:00|37617|37597|37617|37597|37617|37597|37617|37597|0
1656028100000|2022-06-23 23:48:20|37621.9|37601.9|37619.3|37599.3|37621.9|37601.9|37619.3|37599.3|3
1656028120000|2022-06-23 23:48:40|37619.2|37599.2|37616.9|37596.9|37619.2|37599.2|37616.8|37596.8|0
1656028140000|2022-06-23 23:49:00|37619.3|37599.3|37619.3|37599.3|37619.3|37599.3|37619.3|37599.3|0
1656028150000|2022-06-23 23:49:10|37614.5|37594.5|37614.4|37594.4|37614.5|37594.5|37614.4|37594.4|1
1656028170000|2022-06-23 23:49:30|37616.9|37596.9|37614.3|37594.3|37616.9|37596.9|37614.3|37594.3|1
1656028180000|2022-06-23 23:49:40|37616.7|37596.7|37616.7|37596.7|37616.7|37596.7|37616.7|37596.7|0
1656028190000|2022-06-23 23:49:50|37614.3|37594.3|37614.3|37594.3|37614.3|37594.3|37614.3|37594.3|0
1656028200000|2022-06-23 23:50:00|37614.4|37594.4|37614.4|37594.4|37616.8|37596.8|37614.3|37594.3|2
1656028220000|2022-06-23 23:50:20|37619.2|37599.2|37619.3|37599.3|37619.3|37599.3|37619.2|37599.2|0
1656028230000|2022-06-23 23:50:30|37619.4|37599.4|37619.4|37599.4|37619.4|37599.4|37619.2|37599.2|0
1656028250000|2022-06-23 23:50:50|37619.3|37599.3|37619.3|37599.3|37619.3|37599.3|37619.3|37599.3|0
1656028260000|2022-06-23 23:51:00|37619.4|37599.4|37619.4|37599.4|37619.4|37599.4|37619.4|37599.4|0
1656028270000|2022-06-23 23:51:10|37614.4|37594.4|37614.4|37594.4|37614.4|37594.4|37614.4|37594.4|0
1656028280000|2022-06-23 23:51:20|37616.8|37596.8|37614.4|37594.4|37616.8|37596.8|37614.4|37594.4|0
1656028310000|2022-06-23 23:51:50|37614.3|37594.3|37614.3|37594.3|37614.3|37594.3|37614.3|37594.3|0
1656028330000|2022-06-23 23:52:10|||||||||1
1656028340000|2022-06-23 23:52:20|37614.6|37594.6|37614.4|37594.4|37614.6|37594.6|37614.4|37594.4|1
1656028370000|2022-06-23 23:52:50|37614.3|37594.3|37616.8|37596.8|37616.8|37596.8|37614.3|37594.3|0
1656028380000|2022-06-23 23:53:00|37611.9|37591.9|37611.9|37591.9|37611.9|37591.9|37611.9|37591.9|0
1656028390000|2022-06-23 23:53:10|37614.3|37594.3|37611.9|37591.9|37614.3|37594.3|37611.9|37591.9|0
1656028400000|2022-06-23 23:53:20|37611.8|37591.8|37611.8|37591.8|37611.8|37591.8|37611.8|37591.8|2
1656028420000|2022-06-23 23:53:40|37611.9|37591.9|37614.2|37594.2|37614.2|37594.2|37611.9|37591.9|0
1656028430000|2022-06-23 23:53:50|37614|37594|37611.8|37591.8|37614|37594|37611.8|37591.8|0
1656028440000|2022-06-23 23:54:00|37614.2|37594.2|37606.9|37586.9|37614.2|37594.2|37606.9|37586.9|4
1656028450000|2022-06-23 23:54:10|37606.8|37586.8|37606.8|37586.8|37606.8|37586.8|37606.8|37586.8|1
1656028460000|2022-06-23 23:54:20|37606.9|37586.9|37606.8|37586.8|37606.9|37586.9|37606.8|37586.8|0
1656028470000|2022-06-23 23:54:30|37606.9|37586.9|37606.8|37586.8|37606.9|37586.9|37606.8|37586.8|0
1656028480000|2022-06-23 23:54:40|37606.9|37586.9|37606.9|37586.9|37606.9|37586.9|37606.9|37586.9|0
1656028490000|2022-06-23 23:54:50|37604.5|37584.5|37606.9|37586.9|37606.9|37586.9|37604.5|37584.5|0
1656028500000|2022-06-23 23:55:00|37604.3|37584.3|37604.2|37584.2|37604.3|37584.3|37604.2|37584.2|1
1656028510000|2022-06-23 23:55:10|37601.8|37581.8|37584.5|37564.5|37601.8|37581.8|37584.5|37564.5|10
1656028520000|2022-06-23 23:55:20|37589.5|37569.5|37592|37572|37594.5|37574.5|37589.5|37569.5|1
1656028540000|2022-06-23 23:55:40|37594.4|37574.4|37592|37572|37594.4|37574.4|37592|37572|0
1656028550000|2022-06-23 23:55:50|37591.9|37571.9|37591.9|37571.9|37591.9|37571.9|37591.9|37571.9|0
1656028560000|2022-06-23 23:56:00|37592.1|37572.1|37592.1|37572.1|37592.1|37572.1|37592.1|37572.1|4
1656028580000|2022-06-23 23:56:20|37591.9|37571.9|37594.5|37574.5|37594.5|37574.5|37591.9|37571.9|1
1656028600000|2022-06-23 23:56:40|37592.1|37572.1|37596.9|37576.9|37596.9|37576.9|37592.1|37572.1|1
1656028610000|2022-06-23 23:56:50|37594.5|37574.5|37596.9|37576.9|37596.9|37576.9|37594.5|37574.5|0
1656028620000|2022-06-23 23:57:00|37594.5|37574.5|37597|37577|37597|37577|37594.5|37574.5|2
1656028640000|2022-06-23 23:57:20|37597.1|37577.1|37597.1|37577.1|37597.1|37577.1|37597.1|37577.1|0
1656028650000|2022-06-23 23:57:30|37599.5|37579.5|37599.5|37579.5|37601.9|37581.9|37599.5|37579.5|2
1656028660000|2022-06-23 23:57:40|37604.8|37584.8|37604.5|37584.5|37604.8|37584.8|37604.5|37584.5|4
1656028670000|2022-06-23 23:57:50|37604.6|37584.6|37609.5|37589.5|37609.5|37589.5|37604.6|37584.6|0
1656028680000|2022-06-23 23:58:00|37607.1|37587.1|37609.5|37589.5|37609.5|37589.5|37607|37587|1
1656028690000|2022-06-23 23:58:10|37607.1|37587.1|37609.5|37589.5|37609.5|37589.5|37607.1|37587.1|1
1656028700000|2022-06-23 23:58:20|37611.9|37591.9|37611.9|37591.9|37611.9|37591.9|37611.9|37591.9|7
1656028710000|2022-06-23 23:58:30|37616.7|37596.7|37629.3|37609.3|37629.3|37609.3|37616.7|37596.7|4
1656028720000|2022-06-23 23:58:40|37626.9|37606.9|37629.3|37609.3|37629.4|37609.4|37626.9|37606.9|0
1656028730000|2022-06-23 23:58:50|37629.4|37609.4|37631.9|37611.9|37631.9|37611.9|37629.3|37609.3|2
1656028740000|2022-06-23 23:59:00|37634.4|37614.4|37639.3|37619.3|37639.3|37619.3|37634.4|37614.4|3
1656028750000|2022-06-23 23:59:10|37639.2|37619.2|37634|37614|37639.3|37619.3|37634|37614|2
1656028760000|2022-06-23 23:59:20|37631.7|37611.7|37631.7|37611.7|37631.7|37611.7|37631.7|37611.7|1
1656028770000|2022-06-23 23:59:30|37629.2|37609.2|37624.3|37604.3|37631.7|37611.7|37624.3|37604.3|1
1656028790000|2022-06-23 23:59:50|37626.7|37606.7|37626.7|37606.7|37626.7|37606.7|37626.7|37606.7|0
1656028800000|2022-06-24 00:00:00|37626.5|37606.5|37619.3|37599.3|37626.8|37606.8|37619.3|37599.3|13
1656028810000|2022-06-24 00:00:10|37621.7|37601.7|37616.8|37596.8|37621.7|37601.7|37616.8|37596.8|1
1656028820000|2022-06-24 00:00:20|37614.3|37594.3|37614.3|37594.3|37614.3|37594.3|37614.3|37594.3|2
1656028830000|2022-06-24 00:00:30|37616.7|37596.7|37614.5|37594.5|37619.3|37599.3|37614.3|37594.3|2
1656028840000|2022-06-24 00:00:40|37614.4|37594.4|37609.4|37589.4|37616.9|37596.9|37609.4|37589.4|2
1656028850000|2022-06-24 00:00:50|37611.7|37591.7|37609.2|37589.2|37611.8|37591.8|37609.2|37589.2|1
1656028860000|2022-06-24 00:01:00|37609|37589|37596.7|37576.7|37609|37589|37596.7|37576.7|3
1656028870000|2022-06-24 00:01:10|37594.2|37574.2|37599.3|37579.3|37599.3|37579.3|37594.2|37574.2|8
1656028880000|2022-06-24 00:01:20|37601.7|37581.7|37599.3|37579.3|37609.3|37589.3|37599.3|37579.3|4
1656028890000|2022-06-24 00:01:30|37594.3|37574.3|37594.3|37574.3|37596.8|37576.8|37589.3|37569.3|7
1656028900000|2022-06-24 00:01:40|37589.3|37569.3|37589.3|37569.3|37594.3|37574.3|37589.3|37569.3|0
1656028910000|2022-06-24 00:01:50|37591.7|37571.7|37599.5|37579.5|37599.5|37579.5|37589.3|37569.3|0
1656028920000|2022-06-24 00:02:00|37601.9|37581.9|37609.2|37589.2|37609.3|37589.3|37599.3|37579.3|3
1656028930000|2022-06-24 00:02:10|37609.3|37589.3|37609.3|37589.3|37609.3|37589.3|37606.8|37586.8|0
1656028940000|2022-06-24 00:02:20|37611.8|37591.8|37616.7|37596.7|37616.7|37596.7|37611.8|37591.8|3
1656028950000|2022-06-24 00:02:30|37621.9|37601.9|37624.3|37604.3|37626.8|37606.8|37621.9|37601.9|1
1656028960000|2022-06-24 00:02:40|37626.7|37606.7|37619.3|37599.3|37626.8|37606.8|37619.2|37599.2|2
1656028970000|2022-06-24 00:02:50|37619|37599|37619.3|37599.3|37619.3|37599.3|37614.3|37594.3|0
1656028980000|2022-06-24 00:03:00|37619.2|37599.2|37619.3|37599.3|37619.4|37599.4|37619.2|37599.2|0
1656028990000|2022-06-24 00:03:10|37619.2|37599.2|37609|37589|37619.2|37599.2|37609|37589|3
1656029000000|2022-06-24 00:03:20|37608.9|37588.9|37606.7|37586.7|37608.9|37588.9|37606.5|37586.5|0
1656029010000|2022-06-24 00:03:30|37606.5|37586.5|37606.5|37586.5|37606.5|37586.5|37606.5|37586.5|0
1656029020000|2022-06-24 00:03:40|37606.7|37586.7|37601.8|37581.8|37606.7|37586.7|37599.3|37579.3|2
1656029030000|2022-06-24 00:03:50|37601.7|37581.7|37604.3|37584.3|37604.3|37584.3|37599.3|37579.3|0
1656029040000|2022-06-24 00:04:00|37604.4|37584.4|37604.4|37584.4|37604.4|37584.4|37604.4|37584.4|0
1656029050000|2022-06-24 00:04:10|37604.3|37584.3|37604.4|37584.4|37604.4|37584.4|37604.3|37584.3|0
1656029060000|2022-06-24 00:04:20|37604.3|37584.3|37589|37569|37604.3|37584.3|37589|37569|2
1656029070000|2022-06-24 00:04:30|37589.3|37569.3|37586.7|37566.7|37591.7|37571.7|37586.7|37566.7|0
1656029080000|2022-06-24 00:04:40|37581.8|37561.8|37586.7|37566.7|37586.8|37566.8|37581.5|37561.5|6
1656029090000|2022-06-24 00:04:50|37584.3|37564.3|37601.7|37581.7|37604.3|37584.3|37584.3|37564.3|3
1656029100000|2022-06-24 00:05:00|37599.3|37579.3|37596.7|37576.7|37604.2|37584.2|37596.7|37576.7|3
1656029110000|2022-06-24 00:05:10|37596.5|37576.5|37596.7|37576.7|37596.7|37576.7|37594.3|37574.3|0
1656029120000|2022-06-24 00:05:20|37599.2|37579.2|37599.2|37579.2|37599.2|37579.2|37599.2|37579.2|0
1656029130000|2022-06-24 00:05:30|37601.7|37581.7|37601.7|37581.7|37601.8|37581.8|37599.3|37579.3|0
1656029140000|2022-06-24 00:05:40|37599.3|37579.3|37601.7|37581.7|37601.7|37581.7|37599.3|37579.3|0
1656029150000|2022-06-24 00:05:50|37599.3|37579.3|37606.8|37586.8|37606.8|37586.8|37599.3|37579.3|0
1656029160000|2022-06-24 00:06:00|37609.2|37589.2|37606.8|37586.8|37609.3|37589.3|37606.8|37586.8|2
1656029170000|2022-06-24 00:06:10|37606.9|37586.9|37604.3|37584.3|37606.9|37586.9|37604.3|37584.3|0
1656029180000|2022-06-24 00:06:20|37604.4|37584.4|37604.3|37584.3|37604.4|37584.4|37604.3|37584.3|0
1656029190000|2022-06-24 00:06:30|37601.8|37581.8|37599.4|37579.4|37601.8|37581.8|37599.4|37579.4|2
1656029200000|2022-06-24 00:06:40|37599.3|37579.3|37604.2|37584.2|37604.3|37584.3|37599.3|37579.3|3
1656029210000|2022-06-24 00:06:50|37604.3|37584.3|37604.3|37584.3|37604.3|37584.3|37604.3|37584.3|0
1656029220000|2022-06-24 00:07:00|37604.4|37584.4|37604.4|37584.4|37604.4|37584.4|37604.4|37584.4|0
1656029230000|2022-06-24 00:07:10|37606.9|37586.9|37611.8|37591.8|37611.8|37591.8|37606.9|37586.9|2
1656029240000|2022-06-24 00:07:20|37611.9|37591.9|37609.3|37589.3|37611.9|37591.9|37609.3|37589.3|2
1656029250000|2022-06-24 00:07:30|37614.8|37594.8|37624.3|37604.3|37624.3|37604.3|37614.8|37594.8|6
1656029260000|2022-06-24 00:07:40|37626.9|37606.9|37626.9|37606.9|37626.9|37606.9|37626.9|37606.9|0
1656029270000|2022-06-24 00:07:50|37626.8|37606.8|37621.8|37601.8|37626.8|37606.8|37621.8|37601.8|4
1656029280000|2022-06-24 00:08:00|37621.9|37601.9|37621.8|37601.8|37624.3|37604.3|37621.8|37601.8|4
1656029290000|2022-06-24 00:08:10|37621.7|37601.7|37621.6|37601.6|37621.7|37601.7|37621.6|37601.6|0
1656029300000|2022-06-24 00:08:20|37616.7|37596.7|37616.6|37596.6|37616.7|37596.7|37616.6|37596.6|1
1656029310000|2022-06-24 00:08:30|37616.4|37596.4|37611.9|37591.9|37616.6|37596.6|37611.9|37591.9|0
1656029320000|2022-06-24 00:08:40|37614.2|37594.2|37614.3|37594.3|37614.3|37594.3|37611.7|37591.7|0
1656029330000|2022-06-24 00:08:50|37611.7|37591.7|37611.7|37591.7|37611.7|37591.7|37611.7|37591.7|0
1656029340000|2022-06-24 00:09:00|37611.6|37591.6|37609.2|37589.2|37611.6|37591.6|37609.2|37589.2|0
1656029350000|2022-06-24 00:09:10|37606.7|37586.7|37604.3|37584.3|37606.7|37586.7|37604.3|37584.3|0
1656029370000|2022-06-24 00:09:30|37606.8|37586.8|37609.5|37589.5|37609.5|37589.5|37606.8|37586.8|0
1656029380000|2022-06-24 00:09:40|37611.9|37591.9|37619.4|37599.4|37619.4|37599.4|37611.9|37591.9|4
1656029390000|2022-06-24 00:09:50|37624.4|37604.4|37626.8|37606.8|37629.2|37609.2|37624.4|37604.4|1
1656029400000|2022-06-24 00:10:00|37631.7|37611.7|37626.8|37606.8|37636.6|37616.6|37626.8|37606.8|9
1656029420000|2022-06-24 00:10:20|37626.7|37606.7|37619.5|37599.5|37626.7|37606.7|37619.5|37599.5|1
1656029430000|2022-06-24 00:10:30|37619.4|37599.4|37616.8|37596.8|37619.4|37599.4|37616.8|37596.8|1
1656029440000|2022-06-24 00:10:40|37619.3|37599.3|37611.8|37591.8|37619.3|37599.3|37611.8|37591.8|1
1656029450000|2022-06-24 00:10:50|37614.2|37594.2|37616.8|37596.8|37616.8|37596.8|37614.2|37594.2|0
1656029460000|2022-06-24 00:11:00|37616.7|37596.7|37619.2|37599.2|37619.2|37599.2|37614.3|37594.3|0
1656029470000|2022-06-24 00:11:10|37616.8|37596.8|37604.1|37584.1|37619.2|37599.2|37604.1|37584.1|18
1656029480000|2022-06-24 00:11:20|37604.2|37584.2|37606.7|37586.7|37609.1|37589.1|37604.2|37584.2|1
1656029500000|2022-06-24 00:11:40|37609.2|37589.2|37609.2|37589.2|37609.2|37589.2|37609.2|37589.2|0
1656029510000|2022-06-24 00:11:50|37609.1|37589.1|37606.7|37586.7|37609.1|37589.1|37606.7|37586.7|2
1656029520000|2022-06-24 00:12:00|37606.8|37586.8|37609.2|37589.2|37611.7|37591.7|37606.7|37586.7|1
1656029570000|2022-06-24 00:12:50|37606.7|37586.7|37604.1|37584.1|37606.7|37586.7|37604.1|37584.1|2
1656029580000|2022-06-24 00:13:00|37601.6|37581.6|37599.2|37579.2|37601.6|37581.6|37599.2|37579.2|0
1656029590000|2022-06-24 00:13:10|37596.6|37576.6|37596.7|37576.7|37596.7|37576.7|37596.4|37576.4|2
1656029600000|2022-06-24 00:13:20|37599.1|37579.1|37599.1|37579.1|37599.3|37579.3|37599.1|37579.1|0
1656029610000|2022-06-24 00:13:30|37599.2|37579.2|37599.2|37579.2|37599.3|37579.3|37599.2|37579.2|0
1656029620000|2022-06-24 00:13:40|37599.1|37579.1|37586.8|37566.8|37599.1|37579.1|37586.8|37566.8|4
1656029630000|2022-06-24 00:13:50|37582|37562|37584.3|37564.3|37584.3|37564.3|37582|37562|0
1656029640000|2022-06-24 00:14:00|37586.6|37566.6|37586.7|37566.7|37586.9|37566.9|37586.6|37566.6|7
1656029650000|2022-06-24 00:14:10|37589.1|37569.1|37589.1|37569.1|37589.3|37569.3|37589.1|37569.1|1
1656029660000|2022-06-24 00:14:20|37591.4|37571.4|37591.6|37571.6|37591.6|37571.6|37589.1|37569.1|0
1656029670000|2022-06-24 00:14:30|37591.4|37571.4|37591.6|37571.6|37591.6|37571.6|37588.9|37568.9|0
1656029680000|2022-06-24 00:14:40|37591.7|37571.7|37591.6|37571.6|37594.1|37574.1|37591.6|37571.6|2
1656029690000|2022-06-24 00:14:50|37591.7|37571.7|37586.6|37566.6|37594.1|37574.1|37586.6|37566.6|0
1656029700000|2022-06-24 00:15:00|37586.7|37566.7|37589.1|37569.1|37591.6|37571.6|37586.7|37566.7|3
1656029710000|2022-06-24 00:15:10|37591.4|37571.4|37589.1|37569.1|37593.9|37573.9|37589.1|37569.1|0
1656029720000|2022-06-24 00:15:20|37588.9|37568.9|37586.6|37566.6|37588.9|37568.9|37586.6|37566.6|0
1656029730000|2022-06-24 00:15:30|37586.4|37566.4|37588.9|37568.9|37588.9|37568.9|37586.4|37566.4|0
1656029740000|2022-06-24 00:15:40|37586.4|37566.4|37586.8|37566.8|37586.8|37566.8|37584.1|37564.1|6
1656029750000|2022-06-24 00:15:50|37596.7|37576.7|37611.7|37591.7|37611.7|37591.7|37596.7|37576.7|4
1656029760000|2022-06-24 00:16:00|37614.2|37594.2|37604.3|37584.3|37616.7|37596.7|37604.3|37584.3|1
1656029770000|2022-06-24 00:16:10|37606.7|37586.7|37614.2|37594.2|37616.6|37596.6|37604.3|37584.3|0
1656029780000|2022-06-24 00:16:20|37616.6|37596.6|37614.2|37594.2|37616.6|37596.6|37614.2|37594.2|0
1656029790000|2022-06-24 00:16:30|37614.3|37594.3|37614.2|37594.2|37614.3|37594.3|37614.2|37594.2|0
1656029800000|2022-06-24 00:16:40|37616.7|37596.7|37616.7|37596.7|37616.7|37596.7|37614.2|37594.2|0
1656029810000|2022-06-24 00:16:50|37614.2|37594.2|37616.8|37596.8|37616.8|37596.8|37611.7|37591.7|0
1656029820000|2022-06-24 00:17:00|37616.9|37596.9|37617|37597|37617|37597|37616.9|37596.9|1
1656029830000|2022-06-24 00:17:10|37616.9|37596.9|37616.9|37596.9|37616.9|37596.9|37616.9|37596.9|0
1656029840000|2022-06-24 00:17:20|37617|37597|37616.9|37596.9|37617|37597|37616.9|37596.9|0
1656029850000|2022-06-24 00:17:30|37616.8|37596.8|37616.7|37596.7|37616.9|37596.9|37616.7|37596.7|0
1656029860000|2022-06-24 00:17:40|37616.8|37596.8|37616.8|37596.8|37616.8|37596.8|37616.8|37596.8|0
1656029870000|2022-06-24 00:17:50|37619.2|37599.2|37616.9|37596.9|37619.2|37599.2|37616.8|37596.8|0
1656029880000|2022-06-24 00:18:00|37619.3|37599.3|37621.7|37601.7|37621.8|37601.8|37619.3|37599.3|3
1656029890000|2022-06-24 00:18:10|37621.6|37601.6|37619.1|37599.1|37621.6|37601.6|37619.1|37599.1|0
1656029900000|2022-06-24 00:18:20|37619.2|37599.2|37621.7|37601.7|37621.7|37601.7|37619.2|37599.2|1
1656029910000|2022-06-24 00:18:30|37619.3|37599.3|37619.3|37599.3|37621.7|37601.7|37619.3|37599.3|0
1656029920000|2022-06-24 00:18:40|37621.7|37601.7|37621.7|37601.7|37621.7|37601.7|37621.7|37601.7|1
1656029930000|2022-06-24 00:18:50|37621.8|37601.8|37622|37602|37622|37602|37621.8|37601.8|3
1656029940000|2022-06-24 00:19:00|37624.4|37604.4|37626.8|37606.8|37626.8|37606.8|37624.4|37604.4|3
1656029950000|2022-06-24 00:19:10|37626.7|37606.7|37626.7|37606.7|37626.7|37606.7|37626.6|37606.6|0
1656029960000|2022-06-24 00:19:20|37626.6|37606.6|37626.7|37606.7|37626.7|37606.7|37624.2|37604.2|2
1656029970000|2022-06-24 00:19:30|37626.6|37606.6|37619.3|37599.3|37626.6|37606.6|37619.3|37599.3|0
1656029980000|2022-06-24 00:19:40|37619.2|37599.2|37621.8|37601.8|37621.8|37601.8|37619.2|37599.2|1
1656029990000|2022-06-24 00:19:50|37624.2|37604.2|37624.2|37604.2|37624.2|37604.2|37624.2|37604.2|0
1656030000000|2022-06-24 00:20:00|37624.3|37604.3|37626.9|37606.9|37629.2|37609.2|37624.3|37604.3|1
1656030020000|2022-06-24 00:20:20|37631.9|37611.9|37634.3|37614.3|37634.3|37614.3|37631.9|37611.9|0
1656030040000|2022-06-24 00:20:40|37636.7|37616.7|37636.8|37616.8|37636.8|37616.8|37634.3|37614.3|0
1656030050000|2022-06-24 00:20:50|37636.7|37616.7|37639.2|37619.2|37639.2|37619.2|37636.7|37616.7|0
1656030060000|2022-06-24 00:21:00|37636.8|37616.8|37651.8|37631.8|37651.8|37631.8|37636.8|37616.8|5
1656030070000|2022-06-24 00:21:10|37651.7|37631.7|37654.5|37634.5|37654.5|37634.5|37651.7|37631.7|1
1656030080000|2022-06-24 00:21:20|37652|37632|37651.9|37631.9|37654.3|37634.3|37651.9|37631.9|4
1656030090000|2022-06-24 00:21:30|37652|37632|37651.9|37631.9|37654.3|37634.3|37651.9|37631.9|0
1656030100000|2022-06-24 00:21:40|37654.4|37634.4|37656.9|37636.9|37656.9|37636.9|37654.3|37634.3|1
1656030110000|2022-06-24 00:21:50|37659.3|37639.3|37661.7|37641.7|37664.1|37644.1|37659.3|37639.3|5
1656030120000|2022-06-24 00:22:00|37664.2|37644.2|37671.6|37651.6|37671.6|37651.6|37661.7|37641.7|7
1656030130000|2022-06-24 00:22:10|37669.1|37649.1|37666.7|37646.7|37669.1|37649.1|37666.7|37646.7|2
1656030140000|2022-06-24 00:22:20|37666.8|37646.8|37669.4|37649.4|37669.4|37649.4|37666.8|37646.8|5
1656030150000|2022-06-24 00:22:30|37674.2|37654.2|37681.7|37661.7|37681.7|37661.7|37674.2|37654.2|5
1656030160000|2022-06-24 00:22:40|37684.1|37664.1|37696.2|37676.2|37696.2|37676.2|37684.1|37664.1|9
1656030170000|2022-06-24 00:22:50|37691.4|37671.4|37689.1|37669.1|37691.4|37671.4|37689.1|37669.1|2
1656030180000|2022-06-24 00:23:00|37684.3|37664.3|37684.1|37664.1|37684.3|37664.3|37684.1|37664.1|2
1656030190000|2022-06-24 00:23:10|37681.7|37661.7|37681.7|37661.7|37681.7|37661.7|37681.7|37661.7|1
1656030200000|2022-06-24 00:23:20|37683.9|37663.9|37678.8|37658.8|37683.9|37663.9|37678.8|37658.8|4
1656030210000|2022-06-24 00:23:30|37676.3|37656.3|37676.6|37656.6|37676.6|37656.6|37676.3|37656.3|1
1656030220000|2022-06-24 00:23:40|37676.7|37656.7|37678.9|37658.9|37679.1|37659.1|37676.7|37656.7|0
1656030230000|2022-06-24 00:23:50|37678.8|37658.8|37676.4|37656.4|37679.1|37659.1|37676.4|37656.4|1
1656030240000|2022-06-24 00:24:00|37676.6|37656.6|37681.4|37661.4|37681.6|37661.6|37676.4|37656.4|3
1656030250000|2022-06-24 00:24:10|37684.1|37664.1|37686.3|37666.3|37686.4|37666.4|37684.1|37664.1|5
1656030260000|2022-06-24 00:24:20|37686.4|37666.4|37688.9|37668.9|37689.1|37669.1|37686.4|37666.4|2
1656030270000|2022-06-24 00:24:30|37686.6|37666.6|37681.7|37661.7|37686.6|37666.6|37681.4|37661.4|3
1656030280000|2022-06-24 00:24:40|37681.4|37661.4|37679.1|37659.1|37681.4|37661.4|37679.1|37659.1|1
1656030290000|2022-06-24 00:24:50|37681.4|37661.4|37681.7|37661.7|37681.7|37661.7|37679.1|37659.1|0
1656030300000|2022-06-24 00:25:00|37681.4|37661.4|37676.7|37656.7|37681.4|37661.4|37676.7|37656.7|8
1656030310000|2022-06-24 00:25:10|37681.4|37661.4|37679.1|37659.1|37681.6|37661.6|37679.1|37659.1|1
1656030320000|2022-06-24 00:25:20|37681.6|37661.6|37681.7|37661.7|37681.7|37661.7|37681.4|37661.4|1
1656030330000|2022-06-24 00:25:30|37684.1|37664.1|37689.1|37669.1|37689.1|37669.1|37684.1|37664.1|5
1656030340000|2022-06-24 00:25:40|37686.6|37666.6|37686.6|37666.6|37686.6|37666.6|37686.6|37666.6|7
1656030350000|2022-06-24 00:25:50|37689.1|37669.1|37686.6|37666.6|37689.1|37669.1|37686.6|37666.6|5
1656030360000|2022-06-24 00:26:00|37681.7|37661.7|37679.2|37659.2|37681.7|37661.7|37679.2|37659.2|0
1656030370000|2022-06-24 00:26:10|37676.8|37656.8|37674.3|37654.3|37676.8|37656.8|37674.3|37654.3|1
1656030380000|2022-06-24 00:26:20|37676.7|37656.7|37679.1|37659.1|37681.4|37661.4|37676.7|37656.7|2
1656030390000|2022-06-24 00:26:30|37681.4|37661.4|37684.1|37664.1|37684.1|37664.1|37681.4|37661.4|1
1656030400000|2022-06-24 00:26:40|37681.6|37661.6|37681.4|37661.4|37681.7|37661.7|37681.4|37661.4|1
1656030410000|2022-06-24 00:26:50|37681.3|37661.3|37681.3|37661.3|37681.3|37661.3|37681.3|37661.3|0
1656030420000|2022-06-24 00:27:00|37681.4|37661.4|37681.6|37661.6|37681.6|37661.6|37681.4|37661.4|4
1656030430000|2022-06-24 00:27:10|37681.4|37661.4|37676.7|37656.7|37681.4|37661.4|37676.7|37656.7|0
1656030440000|2022-06-24 00:27:20|37679.1|37659.1|37676.4|37656.4|37679.1|37659.1|37676.4|37656.4|0
1656030450000|2022-06-24 00:27:30|37676.6|37656.6|37679.1|37659.1|37679.1|37659.1|37676.6|37656.6|0
1656030460000|2022-06-24 00:27:40|37679.2|37659.2|37679.1|37659.1|37679.3|37659.3|37679.1|37659.1|1
1656030470000|2022-06-24 00:27:50|37681.4|37661.4|37678.9|37658.9|37681.4|37661.4|37678.9|37658.9|0
1656030480000|2022-06-24 00:28:00|37676.6|37656.6|37664.2|37644.2|37676.6|37656.6|37664.2|37644.2|4
1656030490000|2022-06-24 00:28:10|37666.6|37646.6|37658.8|37638.8|37666.6|37646.6|37656.7|37636.7|1
1656030500000|2022-06-24 00:28:20|37659|37639|37656.5|37636.5|37659|37639|37656.5|37636.5|1
1656030520000|2022-06-24 00:28:40|37654.1|37634.1|37656.5|37636.5|37656.5|37636.5|37654.1|37634.1|2
1656030530000|2022-06-24 00:28:50|37654|37634|37654|37634|37654|37634|37654|37634|1
1656030540000|2022-06-24 00:29:00|37654.1|37634.1|37656.5|37636.5|37656.5|37636.5|37654.1|37634.1|0
1656030550000|2022-06-24 00:29:10|37659|37639|37656.6|37636.6|37659|37639|37654|37634|1
1656030560000|2022-06-24 00:29:20|37656.5|37636.5|37659.1|37639.1|37659.1|37639.1|37656.5|37636.5|0
1656030570000|2022-06-24 00:29:30|37661.5|37641.5|37664|37644|37664|37644|37661.5|37641.5|0
1656030580000|2022-06-24 00:29:40|37664.1|37644.1|37656.6|37636.6|37664.1|37644.1|37656.6|37636.6|3
1656030590000|2022-06-24 00:29:50|37656.7|37636.7|37654.1|37634.1|37656.7|37636.7|37654.1|37634.1|0
1656030600000|2022-06-24 00:30:00|37654|37634|37636.6|37616.6|37654|37634|37636.6|37616.6|3
1656030610000|2022-06-24 00:30:10|37639|37619|37639.1|37619.1|37639.2|37619.2|37639|37619|1
1656030620000|2022-06-24 00:30:20|37639.2|37619.2|37641.7|37621.7|37641.7|37621.7|37639.2|37619.2|0
1656030630000|2022-06-24 00:30:30|37644.1|37624.1|37653.8|37633.8|37653.8|37633.8|37644.1|37624.1|0
1656030640000|2022-06-24 00:30:40|37653.7|37633.7|37646.5|37626.5|37653.7|37633.7|37646.5|37626.5|0
1656030650000|2022-06-24 00:30:50|37646.3|37626.3|37646.5|37626.5|37646.5|37626.5|37646.3|37626.3|0
1656030660000|2022-06-24 00:31:00|37648.8|37628.8|37646.5|37626.5|37648.8|37628.8|37646.5|37626.5|0
1656030670000|2022-06-24 00:31:10|37648.8|37628.8|37648.8|37628.8|37648.8|37628.8|37648.8|37628.8|0
1656030680000|2022-06-24 00:31:20|37651.3|37631.3|37653.8|37633.8|37653.8|37633.8|37651.3|37631.3|2
1656030690000|2022-06-24 00:31:30|37654|37634|37651.3|37631.3|37654|37634|37651.3|37631.3|3
1656030700000|2022-06-24 00:31:40|37648.8|37628.8|37638.8|37618.8|37648.8|37628.8|37638.8|37618.8|0
1656030710000|2022-06-24 00:31:50|37638.7|37618.7|37631|37611|37638.7|37618.7|37631|37611|2
1656030720000|2022-06-24 00:32:00|37631.1|37611.1|37641.3|37621.3|37641.3|37621.3|37631.1|37611.1|1
1656030730000|2022-06-24 00:32:10|37641.5|37621.5|37641.2|37621.2|37641.5|37621.5|37638.8|37618.8|0
1656030740000|2022-06-24 00:32:20|37638.8|37618.8|37638.7|37618.7|37641.2|37621.2|37638.7|37618.7|1
1656030750000|2022-06-24 00:32:30|37638.6|37618.6|37631.5|37611.5|37638.7|37618.7|37628.8|37608.8|1
1656030760000|2022-06-24 00:32:40|37634.1|37614.1|37636.5|37616.5|37636.5|37616.5|37634|37614|0
1656030770000|2022-06-24 00:32:50|37636.3|37616.3|37634|37614|37636.3|37616.3|37634|37614|3
1656030780000|2022-06-24 00:33:00|37636.3|37616.3|37636.3|37616.3|37636.3|37616.3|37634|37614|1
1656030790000|2022-06-24 00:33:10|37636.5|37616.5|37638.8|37618.8|37638.8|37618.8|37636.3|37616.3|2
1656030800000|2022-06-24 00:33:20|37636.5|37616.5|37636.5|37616.5|37638.8|37618.8|37636.3|37616.3|0
1656030810000|2022-06-24 00:33:30|37638.8|37618.8|37638.8|37618.8|37638.8|37618.8|37638.8|37618.8|0
1656030820000|2022-06-24 00:33:40|37639|37619|37646.5|37626.5|37646.5|37626.5|37639|37619|5
1656030830000|2022-06-24 00:33:50|37651.2|37631.2|37651.5|37631.5|37651.5|37631.5|37651.2|37631.2|0
1656030840000|2022-06-24 00:34:00|37651.3|37631.3|37648.8|37628.8|37651.3|37631.3|37648.8|37628.8|0
1656030850000|2022-06-24 00:34:10|37646.3|37626.3|37641.2|37621.2|37646.3|37626.3|37641.2|37621.2|2
1656030860000|2022-06-24 00:34:20|37641.3|37621.3|37648.8|37628.8|37648.8|37628.8|37641.3|37621.3|1
1656030870000|2022-06-24 00:34:30|37651.2|37631.2|37646.2|37626.2|37651.2|37631.2|37646.2|37626.2|0
1656030880000|2022-06-24 00:34:40|37646.3|37626.3|37648.8|37628.8|37651.3|37631.3|37646.3|37626.3|3
1656030890000|2022-06-24 00:34:50|37646.2|37626.2|37646.2|37626.2|37646.2|37626.2|37646.1|37626.1|0
1656030900000|2022-06-24 00:35:00|37643.7|37623.7|37643.6|37623.6|37643.8|37623.8|37641.1|37621.1|1
1656030910000|2022-06-24 00:35:10|37641.2|37621.2|37638.8|37618.8|37641.2|37621.2|37638.8|37618.8|0
1656030920000|2022-06-24 00:35:20|37638.6|37618.6|37633.6|37613.6|37638.6|37618.6|37633.6|37613.6|1
1656030930000|2022-06-24 00:35:30|37636|37616|37633.6|37613.6|37636|37616|37633.6|37613.6|0
1656030940000|2022-06-24 00:35:40|37633.8|37613.8|37641.2|37621.2|37641.2|37621.2|37633.8|37613.8|2
1656030950000|2022-06-24 00:35:50|37638.8|37618.8|37643.8|37623.8|37643.8|37623.8|37638.7|37618.7|0
1656030960000|2022-06-24 00:36:00|37644|37624|37648.8|37628.8|37649|37629|37644|37624|0
1656030970000|2022-06-24 00:36:10|37649|37629|37646.2|37626.2|37651.3|37631.3|37646.2|37626.2|1
1656030980000|2022-06-24 00:36:20|37648.8|37628.8|37653.7|37633.7|37653.8|37633.8|37648.8|37628.8|3
1656030990000|2022-06-24 00:36:30|37653.8|37633.8|37656.2|37636.2|37656.2|37636.2|37653.7|37633.7|0
1656031000000|2022-06-24 00:36:40|37653.7|37633.7|37663.5|37643.5|37663.6|37643.6|37648.7|37628.7|13
1656031010000|2022-06-24 00:36:50|37663.4|37643.4|37663.2|37643.2|37663.5|37643.5|37663.2|37643.2|1
1656031020000|2022-06-24 00:37:00|37663.4|37643.4|37663.4|37643.4|37663.4|37643.4|37663.4|37643.4|0
1656031030000|2022-06-24 00:37:10|37663.5|37643.5|37663.5|37643.5|37665.9|37645.9|37663.5|37643.5|1
1656031040000|2022-06-24 00:37:20|37661.1|37641.1|37661.1|37641.1|37661.1|37641.1|37658.7|37638.7|2
1656031050000|2022-06-24 00:37:30|37661.2|37641.2|37658.7|37638.7|37661.2|37641.2|37658.7|37638.7|0
1656031080000|2022-06-24 00:38:00|37661.1|37641.1|37661.2|37641.2|37661.2|37641.2|37661.1|37641.1|1
1656031090000|2022-06-24 00:38:10|37663.6|37643.6|37661.2|37641.2|37663.6|37643.6|37661.2|37641.2|0
1656031100000|2022-06-24 00:38:20|37656.2|37636.2|37658.6|37638.6|37658.7|37638.7|37656.2|37636.2|0
1656031110000|2022-06-24 00:38:30|37658.7|37638.7|37656.2|37636.2|37658.7|37638.7|37656.2|37636.2|0
1656031120000|2022-06-24 00:38:40|37653.8|37633.8|37656.2|37636.2|37656.2|37636.2|37653.8|37633.8|8
1656031130000|2022-06-24 00:38:50|37653.8|37633.8|37653.7|37633.7|37653.8|37633.8|37653.7|37633.7|0
1656031140000|2022-06-24 00:39:00|37653.6|37633.6|37651.1|37631.1|37653.6|37633.6|37648.7|37628.7|0
1656031150000|2022-06-24 00:39:10|37648.7|37628.7|37648.6|37628.6|37648.7|37628.7|37646.1|37626.1|2
1656031160000|2022-06-24 00:39:20|37648.7|37628.7|37648.7|37628.7|37648.7|37628.7|37648.7|37628.7|0
1656031170000|2022-06-24 00:39:30|37651.2|37631.2|37651.2|37631.2|37651.2|37631.2|37651.2|37631.2|0
1656031180000|2022-06-24 00:39:40|37653.6|37633.6|37656.1|37636.1|37656.1|37636.1|37653.6|37633.6|0
1656031200000|2022-06-24 00:40:00|37653.7|37633.7|37646.2|37626.2|37656.2|37636.2|37646.2|37626.2|7
1656031210000|2022-06-24 00:40:10|37643.7|37623.7|37643.8|37623.8|37643.8|37623.8|37643.6|37623.6|2
1656031220000|2022-06-24 00:40:20|37646.2|37626.2|37646.1|37626.1|37646.2|37626.2|37646.1|37626.1|0
1656031240000|2022-06-24 00:40:40|37646.2|37626.2|37643.7|37623.7|37646.2|37626.2|37643.6|37623.6|2
1656031250000|2022-06-24 00:40:50|37641.2|37621.2|37641.1|37621.1|37641.2|37621.2|37638.6|37618.6|0
1656031260000|2022-06-24 00:41:00|37643.5|37623.5|37643.6|37623.6|37643.6|37623.6|37643.5|37623.5|0
1656031270000|2022-06-24 00:41:10|37643.7|37623.7|37643.6|37623.6|37646.1|37626.1|37643.6|37623.6|1
1656031280000|2022-06-24 00:41:20|37641.2|37621.2|37643.6|37623.6|37646.1|37626.1|37641.2|37621.2|1
1656031290000|2022-06-24 00:41:30|37643.7|37623.7|37646.2|37626.2|37646.2|37626.2|37643.7|37623.7|0
1656031300000|2022-06-24 00:41:40|37646.1|37626.1|37643.6|37623.6|37646.1|37626.1|37643.6|37623.6|0
1656031310000|2022-06-24 00:41:50|37643.7|37623.7|37643.7|37623.7|37643.7|37623.7|37643.7|37623.7|0
1656031320000|2022-06-24 00:42:00|37643.8|37623.8|37643.6|37623.6|37646.2|37626.2|37641.1|37621.1|2
1656031330000|2022-06-24 00:42:10|37641.1|37621.1|37643.6|37623.6|37643.6|37623.6|37641|37621|1
1656031340000|2022-06-24 00:42:20|37643.7|37623.7|37643.6|37623.6|37643.7|37623.7|37643.6|37623.6|0
1656031350000|2022-06-24 00:42:30|37643.7|37623.7|37646.2|37626.2|37646.2|37626.2|37643.7|37623.7|1
1656031360000|2022-06-24 00:42:40|37643.7|37623.7|37646.2|37626.2|37646.2|37626.2|37643.7|37623.7|5
1656031380000|2022-06-24 00:43:00|37648.6|37628.6|37651.1|37631.1|37651.1|37631.1|37648.6|37628.6|1
1656031390000|2022-06-24 00:43:10|37648.7|37628.7|37646.2|37626.2|37648.7|37628.7|37646.2|37626.2|2
1656031400000|2022-06-24 00:43:20|37643.8|37623.8|37641.3|37621.3|37643.8|37623.8|37641.3|37621.3|3
1656031410000|2022-06-24 00:43:30|37641.5|37621.5|37641.5|37621.5|37641.5|37621.5|37641.5|37621.5|0
1656031420000|2022-06-24 00:43:40|37643.8|37623.8|37643.8|37623.8|37643.8|37623.8|37643.8|37623.8|0
1656031430000|2022-06-24 00:43:50|37648.6|37628.6|37646.2|37626.2|37648.6|37628.6|37646.2|37626.2|2
1656031440000|2022-06-24 00:44:00|37648.6|37628.6|37643.6|37623.6|37648.8|37628.8|37643.6|37623.6|3
1656031450000|2022-06-24 00:44:10|37641.2|37621.2|37643.6|37623.6|37643.6|37623.6|37641.2|37621.2|1
1656031460000|2022-06-24 00:44:20|37646.1|37626.1|37641.2|37621.2|37646.1|37626.1|37641.2|37621.2|1
1656031470000|2022-06-24 00:44:30|37646.2|37626.2|37646.2|37626.2|37646.2|37626.2|37643.8|37623.8|0
1656031480000|2022-06-24 00:44:40|37638.7|37618.7|37643.7|37623.7|37643.7|37623.7|37638.7|37618.7|2
1656031490000|2022-06-24 00:44:50|37643.8|37623.8|37641.5|37621.5|37644|37624|37641.5|37621.5|5
1656031500000|2022-06-24 00:45:00|37641.3|37621.3|37641.5|37621.5|37641.5|37621.5|37641.3|37621.3|2
1656031510000|2022-06-24 00:45:10|37643.8|37623.8|37646.2|37626.2|37646.2|37626.2|37643.8|37623.8|0
1656031520000|2022-06-24 00:45:20|37646.3|37626.3|37646.5|37626.5|37646.5|37626.5|37644|37624|2
1656031530000|2022-06-24 00:45:30|37646.3|37626.3|37646.3|37626.3|37646.3|37626.3|37646.3|37626.3|0
1656031540000|2022-06-24 00:45:40|37644|37624|37643.8|37623.8|37644|37624|37643.8|37623.8|0
1656031550000|2022-06-24 00:45:50|37644|37624|37651.5|37631.5|37651.5|37631.5|37641.5|37621.5|6
1656031560000|2022-06-24 00:46:00|37651.6|37631.6|37646.7|37626.7|37651.6|37631.6|37646.7|37626.7|0
1656031570000|2022-06-24 00:46:10|37649.1|37629.1|37649.1|37629.1|37649.1|37629.1|37649.1|37629.1|0
1656031580000|2022-06-24 00:46:20|37646.7|37626.7|37646.7|37626.7|37646.7|37626.7|37646.7|37626.7|3
1656031590000|2022-06-24 00:46:30|37646.6|37626.6|37646.7|37626.7|37646.7|37626.7|37646.6|37626.6|0
1656031600000|2022-06-24 00:46:40|37649.1|37629.1|37649.1|37629.1|37649.2|37629.2|37644.2|37624.2|0
1656031610000|2022-06-24 00:46:50|37646.7|37626.7|37646.7|37626.7|37649.2|37629.2|37644.2|37624.2|3
1656031620000|2022-06-24 00:47:00|37649.1|37629.1|37649.1|37629.1|37649.1|37629.1|37646.7|37626.7|0
1656031630000|2022-06-24 00:47:10|37646.7|37626.7|37649.1|37629.1|37649.1|37629.1|37646.7|37626.7|4
1656031640000|2022-06-24 00:47:20|37646.7|37626.7|37649.1|37629.1|37649.2|37629.2|37646.7|37626.7|0
1656031650000|2022-06-24 00:47:30|37649.2|37629.2|37656.6|37636.6|37656.6|37636.6|37649.2|37629.2|6
1656031660000|2022-06-24 00:47:40|37656.7|37636.7|37661.7|37641.7|37664.1|37644.1|37656.7|37636.7|3
1656031670000|2022-06-24 00:47:50|37659.2|37639.2|37661.7|37641.7|37661.7|37641.7|37659.2|37639.2|0
1656031680000|2022-06-24 00:48:00|37661.6|37641.6|37661.7|37641.7|37661.7|37641.7|37661.6|37641.6|1
1656031690000|2022-06-24 00:48:10|37664.2|37644.2|37659.1|37639.1|37664.2|37644.2|37659.1|37639.1|2
1656031700000|2022-06-24 00:48:20|37656.6|37636.6|37656.6|37636.6|37656.6|37636.6|37656.6|37636.6|4
1656031720000|2022-06-24 00:48:40|37656.7|37636.7|37666.6|37646.6|37671.5|37651.5|37656.7|37636.7|31
1656031730000|2022-06-24 00:48:50|37666.7|37646.7|37663.8|37643.8|37666.7|37646.7|37663.7|37643.7|10
1656031740000|2022-06-24 00:49:00|37661.5|37641.5|37654.1|37634.1|37661.6|37641.6|37654.1|37634.1|3
1656031750000|2022-06-24 00:49:10|37651.6|37631.6|37649.1|37629.1|37651.6|37631.6|37649.1|37629.1|1
1656031760000|2022-06-24 00:49:20|37649|37629|37651.5|37631.5|37651.5|37631.5|37649|37629|0
1656031790000|2022-06-24 00:49:50|37653.9|37633.9|37656.5|37636.5|37656.5|37636.5|37653.9|37633.9|2
1656031800000|2022-06-24 00:50:00|37654|37634|37651.6|37631.6|37656.5|37636.5|37651.6|37631.6|2
1656031810000|2022-06-24 00:50:10|37651.7|37631.7|37646.5|37626.5|37651.7|37631.7|37646.5|37626.5|8
1656031820000|2022-06-24 00:50:20|37646.6|37626.6|37646.6|37626.6|37646.6|37626.6|37646.5|37626.5|1
1656031830000|2022-06-24 00:50:30|37646.5|37626.5|37646.6|37626.6|37646.6|37626.6|37646.5|37626.5|0
1656031840000|2022-06-24 00:50:40|37646.5|37626.5|37639.1|37619.1|37646.5|37626.5|37639.1|37619.1|2
1656031850000|2022-06-24 00:50:50|37636.7|37616.7|37636.6|37616.6|37636.7|37616.7|37636.6|37616.6|0
1656031860000|2022-06-24 00:51:00|37639.1|37619.1|37639.2|37619.2|37639.2|37619.2|37639.1|37619.1|1
1656031870000|2022-06-24 00:51:10|37639.3|37619.3|37644.1|37624.1|37644.1|37624.1|37639.3|37619.3|1
1656031880000|2022-06-24 00:51:20|37646.5|37626.5|37634.2|37614.2|37646.5|37626.5|37634.2|37614.2|1
1656031890000|2022-06-24 00:51:30|37631.8|37611.8|37634.1|37614.1|37634.1|37614.1|37631.5|37611.5|2
1656031900000|2022-06-24 00:51:40|37631.7|37611.7|37634.1|37614.1|37634.1|37614.1|37631.7|37611.7|0
1656031910000|2022-06-24 00:51:50|37629.1|37609.1|37629.1|37609.1|37631.7|37611.7|37629.1|37609.1|0
1656031920000|2022-06-24 00:52:00|37629|37609|37621.8|37601.8|37629|37609|37621.8|37601.8|1
1656031930000|2022-06-24 00:52:10|37624.2|37604.2|37621.7|37601.7|37624.2|37604.2|37621.7|37601.7|2
1656031940000|2022-06-24 00:52:20|37621.6|37601.6|37619|37599|37621.6|37601.6|37619|37599|0
1656031950000|2022-06-24 00:52:30|37619.1|37599.1|37616.5|37596.5|37619.1|37599.1|37614.1|37594.1|0
1656031960000|2022-06-24 00:52:40|37616.6|37596.6|37616.7|37596.7|37616.7|37596.7|37616.5|37596.5|0
1656031970000|2022-06-24 00:52:50|37616.8|37596.8|37621.7|37601.7|37621.7|37601.7|37616.8|37596.8|0
1656031980000|2022-06-24 00:53:00|37621.6|37601.6|37624.1|37604.1|37624.1|37604.1|37621.6|37601.6|2
1656031990000|2022-06-24 00:53:10|37621.7|37601.7|37621.7|37601.7|37621.7|37601.7|37621.6|37601.6|0
1656032000000|2022-06-24 00:53:20|37624.1|37604.1|37621.7|37601.7|37624.1|37604.1|37621.7|37601.7|2
1656032020000|2022-06-24 00:53:40|37621.5|37601.5|37616.7|37596.7|37621.6|37601.6|37616.7|37596.7|3
1656032030000|2022-06-24 00:53:50|37621.7|37601.7|37616.7|37596.7|37621.7|37601.7|37616.7|37596.7|0
1656032040000|2022-06-24 00:54:00|37619.2|37599.2|37624.2|37604.2|37624.3|37604.3|37619.2|37599.2|3
1656032050000|2022-06-24 00:54:10|37626.7|37606.7|37629.3|37609.3|37629.3|37609.3|37626.7|37606.7|1
1656032060000|2022-06-24 00:54:20|37629.6|37609.6|37631.8|37611.8|37631.9|37611.9|37629.4|37609.4|0
1656032070000|2022-06-24 00:54:30|37634.2|37614.2|37636.5|37616.5|37636.6|37616.6|37631.8|37611.8|1
1656032080000|2022-06-24 00:54:40|37634.1|37614.1|37636.7|37616.7|37636.7|37616.7|37631.7|37611.7|0
1656032090000|2022-06-24 00:54:50|37636.8|37616.8|37639.1|37619.1|37639.3|37619.3|37636.7|37616.7|2
1656032100000|2022-06-24 00:55:00|37636.7|37616.7|37641.5|37621.5|37641.5|37621.5|37636.6|37616.6|3
1656032110000|2022-06-24 00:55:10|37639.1|37619.1|37641.7|37621.7|37641.7|37621.7|37639.1|37619.1|1
1656032120000|2022-06-24 00:55:20|37641.6|37621.6|37641.6|37621.6|37641.7|37621.7|37639|37619|1
1656032130000|2022-06-24 00:55:30|37641.5|37621.5|37641.6|37621.6|37641.6|37621.6|37639|37619|3
1656032140000|2022-06-24 00:55:40|37644.1|37624.1|37644|37624|37644.1|37624.1|37644|37624|0
1656032150000|2022-06-24 00:55:50|37643.9|37623.9|37643.9|37623.9|37643.9|37623.9|37643.9|37623.9|0
1656032160000|2022-06-24 00:56:00|37643.7|37623.7|37641.5|37621.5|37643.7|37623.7|37639|37619|1
1656032170000|2022-06-24 00:56:10|37644.1|37624.1|37641.7|37621.7|37644.1|37624.1|37641.7|37621.7|0
1656032180000|2022-06-24 00:56:20|37644.1|37624.1|37646.5|37626.5|37646.5|37626.5|37644.1|37624.1|0
1656032210000|2022-06-24 00:56:50|37646.6|37626.6|37646.6|37626.6|37646.6|37626.6|37646.6|37626.6|1
1656032220000|2022-06-24 00:57:00|37641.7|37621.7|37639.1|37619.1|37641.7|37621.7|37639.1|37619.1|2
1656032230000|2022-06-24 00:57:10|37641.5|37621.5|37641.5|37621.5|37641.5|37621.5|37641.5|37621.5|0
1656032240000|2022-06-24 00:57:20|37636.6|37616.6|37639.1|37619.1|37639.1|37619.1|37636.6|37616.6|0
1656032250000|2022-06-24 00:57:30|37639.2|37619.2|37646.6|37626.6|37646.6|37626.6|37639.2|37619.2|1
1656032260000|2022-06-24 00:57:40|37649|37629|37651.4|37631.4|37651.4|37631.4|37646.6|37626.6|1
1656032270000|2022-06-24 00:57:50|37649|37629|37651.4|37631.4|37651.5|37631.5|37646.6|37626.6|2
1656032280000|2022-06-24 00:58:00|37651.5|37631.5|37649|37629|37651.5|37631.5|37649|37629|0
1656032290000|2022-06-24 00:58:10|37654.1|37634.1|37656.7|37636.7|37656.7|37636.7|37654.1|37634.1|4
1656032300000|2022-06-24 00:58:20|37654.3|37634.3|37654.2|37634.2|37656.7|37636.7|37654.1|37634.1|0
1656032310000|2022-06-24 00:58:30|37654.1|37634.1|37656.7|37636.7|37656.7|37636.7|37654.1|37634.1|1
1656032320000|2022-06-24 00:58:40|37654.3|37634.3|37654.2|37634.2|37654.3|37634.3|37654.2|37634.2|0
1656032330000|2022-06-24 00:58:50|37654.3|37634.3|37659.1|37639.1|37659.1|37639.1|37654.3|37634.3|0
1656032340000|2022-06-24 00:59:00|37656.7|37636.7|37646.7|37626.7|37656.7|37636.7|37644.2|37624.2|4
1656032360000|2022-06-24 00:59:20|37649.2|37629.2|37654.3|37634.3|37654.3|37634.3|37649.2|37629.2|5
1656032380000|2022-06-24 00:59:40|37654.2|37634.2|37651.7|37631.7|37654.2|37634.2|37651.7|37631.7|3
1656032390000|2022-06-24 00:59:50|37651.8|37631.8|37654.4|37634.4|37654.4|37634.4|37651.8|37631.8|1
1656032400000|2022-06-24 01:00:00|37651.9|37631.9|37741.7|37721.7|37741.7|37721.7|37651.7|37631.7|51
1656032410000|2022-06-24 01:00:10|37741.8|37721.8|37749.2|37729.2|37752.2|37732.2|37741.8|37721.8|31
1656032420000|2022-06-24 01:00:20|37746.8|37726.8|37749.1|37729.1|37756.6|37736.6|37744.1|37724.1|23
1656032430000|2022-06-24 01:00:30|37751.7|37731.7|37749.1|37729.1|37754.2|37734.2|37746.6|37726.6|17
1656032440000|2022-06-24 01:00:40|37751.6|37731.6|37746.5|37726.5|37751.6|37731.6|37746.5|37726.5|8
1656032450000|2022-06-24 01:00:50|37746.4|37726.4|37741.7|37721.7|37746.7|37726.7|37741.7|37721.7|3
1656032460000|2022-06-24 01:01:00|37741.6|37721.6|37741.6|37721.6|37744|37724|37731.4|37711.4|28
1656032470000|2022-06-24 01:01:10|37739.1|37719.1|37726.4|37706.4|37739.1|37719.1|37726.4|37706.4|6
1656032480000|2022-06-24 01:01:20|37724|37704|37716.5|37696.5|37724.1|37704.1|37716.5|37696.5|9
1656032490000|2022-06-24 01:01:30|37721.5|37701.5|37711.6|37691.6|37741.6|37721.6|37711.6|37691.6|17
1656032500000|2022-06-24 01:01:40|37696.6|37676.6|37699.1|37679.1|37699.1|37679.1|37691.6|37671.6|10
1656032510000|2022-06-24 01:01:50|37701.5|37681.5|37711.5|37691.5|37714.1|37694.1|37701.5|37681.5|5
1656032520000|2022-06-24 01:02:00|37711.6|37691.6|37716.5|37696.5|37716.6|37696.6|37711.6|37691.6|6
1656032530000|2022-06-24 01:02:10|37716.6|37696.6|37699.1|37679.1|37721.5|37701.5|37699|37679|7
1656032540000|2022-06-24 01:02:20|37696.7|37676.7|37684.1|37664.1|37701.4|37681.4|37684.1|37664.1|4
1656032550000|2022-06-24 01:02:30|37684|37664|37686.5|37666.5|37686.5|37666.5|37681.5|37661.5|2
1656032560000|2022-06-24 01:02:40|37684.1|37664.1|37661.2|37641.2|37684.1|37664.1|37661.2|37641.2|7
1656032570000|2022-06-24 01:02:50|37663.7|37643.7|37678.9|37658.9|37681.5|37661.5|37663.7|37643.7|4
1656032580000|2022-06-24 01:03:00|37673.9|37653.9|37668.6|37648.6|37673.9|37653.9|37656.4|37636.4|7
1656032590000|2022-06-24 01:03:10|37671.1|37651.1|37673.6|37653.6|37673.7|37653.7|37668.7|37648.7|2
1656032600000|2022-06-24 01:03:20|37676.1|37656.1|37673.9|37653.9|37679.1|37659.1|37656.7|37636.7|21
1656032610000|2022-06-24 01:03:30|37671.5|37651.5|37664.1|37644.1|37671.5|37651.5|37661.5|37641.5|21
1656032620000|2022-06-24 01:03:40|37666.5|37646.5|37669.2|37649.2|37669.2|37649.2|37666.5|37646.5|2
1656032630000|2022-06-24 01:03:50|37671.5|37651.5|37664.1|37644.1|37671.5|37651.5|37664.1|37644.1|4
1656032640000|2022-06-24 01:04:00|37663.9|37643.9|37658.9|37638.9|37663.9|37643.9|37658.9|37638.9|6
1656032650000|2022-06-24 01:04:10|37656.5|37636.5|37651.4|37631.4|37656.5|37636.5|37651.1|37631.1|4
1656032660000|2022-06-24 01:04:20|37649|37629|37648.9|37628.9|37649|37629|37646.4|37626.4|6
1656032670000|2022-06-24 01:04:30|37651.5|37631.5|37644.1|37624.1|37651.5|37631.5|37644.1|37624.1|9
1656032680000|2022-06-24 01:04:40|37649.1|37629.1|37644|37624|37649.1|37629.1|37644|37624|7
1656032690000|2022-06-24 01:04:50|37639.1|37619.1|37621.2|37601.2|37639.1|37619.1|37621.2|37601.2|12
1656032700000|2022-06-24 01:05:00|37621.5|37601.5|37629.1|37609.1|37631.5|37611.5|37621.4|37601.4|17
1656032710000|2022-06-24 01:05:10|37631.5|37611.5|37621|37601|37634|37614|37618.6|37598.6|8
1656032720000|2022-06-24 01:05:20|37618.6|37598.6|37621.2|37601.2|37621.2|37601.2|37616.1|37596.1|4
1656032730000|2022-06-24 01:05:30|37623.6|37603.6|37629|37609|37629|37609|37623.6|37603.6|1
1656032740000|2022-06-24 01:05:40|37633.7|37613.7|37633.6|37613.6|37633.7|37613.7|37633.6|37613.6|0
1656032750000|2022-06-24 01:05:50|37631|37611|37623.6|37603.6|37631|37611|37623.6|37603.6|1
1656032760000|2022-06-24 01:06:00|37621.1|37601.1|37621|37601|37623.6|37603.6|37620.9|37600.9|1
1656032770000|2022-06-24 01:06:10|37623.4|37603.4|37626|37606|37626|37606|37621|37601|3
1656032780000|2022-06-24 01:06:20|37626.1|37606.1|37626.2|37606.2|37626.2|37606.2|37626.1|37606.1|0
1656032790000|2022-06-24 01:06:30|37626.1|37606.1|37636|37616|37636.1|37616.1|37626.1|37606.1|5
1656032800000|2022-06-24 01:06:40|37633.6|37613.6|37628.6|37608.6|37633.6|37613.6|37628.6|37608.6|3
1656032810000|2022-06-24 01:06:50|37626|37606|37631|37611|37631|37611|37626|37606|0
1656032820000|2022-06-24 01:07:00|37626|37606|37626|37606|37626|37606|37623.4|37603.4|7
1656032830000|2022-06-24 01:07:10|37628.4|37608.4|37626|37606|37628.4|37608.4|37626|37606|2
1656032840000|2022-06-24 01:07:20|37628.4|37608.4|37635.9|37615.9|37635.9|37615.9|37628.4|37608.4|1
1656032850000|2022-06-24 01:07:30|37636|37616|37636.2|37616.2|37636.2|37616.2|37636|37616|0
1656032860000|2022-06-24 01:07:40|37636.4|37616.4|37648.5|37628.5|37648.5|37628.5|37636.4|37616.4|2
1656032870000|2022-06-24 01:07:50|37646.1|37626.1|37653.6|37633.6|37653.6|37633.6|37646.1|37626.1|2
1656032880000|2022-06-24 01:08:00|37653.4|37633.4|37656.1|37636.1|37656.1|37636.1|37650.9|37630.9|4
1656032890000|2022-06-24 01:08:10|37661|37641|37676.2|37656.2|37676.2|37656.2|37661|37641|8
1656032900000|2022-06-24 01:08:20|37678.6|37658.6|37678.7|37658.7|37678.9|37658.9|37678.6|37658.6|1
1656032910000|2022-06-24 01:08:30|37681.2|37661.2|37678.9|37658.9|37681.2|37661.2|37678.7|37658.7|3
1656032920000|2022-06-24 01:08:40|37681.2|37661.2|37696|37676|37696|37676|37681.2|37661.2|6
1656032930000|2022-06-24 01:08:50|37706.5|37686.5|37706.1|37686.1|37706.5|37686.5|37706.1|37686.1|2
1656032940000|2022-06-24 01:09:00|37706.2|37686.2|37706|37686|37708.6|37688.6|37701.1|37681.1|10
1656032950000|2022-06-24 01:09:10|37708.4|37688.4|37713.6|37693.6|37713.6|37693.6|37708.4|37688.4|3
1656032960000|2022-06-24 01:09:20|37716|37696|37728.6|37708.6|37728.6|37708.6|37716|37696|2
1656032970000|2022-06-24 01:09:30|37731.1|37711.1|37718.4|37698.4|37731.1|37711.1|37715.8|37695.8|8
1656032980000|2022-06-24 01:09:40|37718.5|37698.5|37725.9|37705.9|37730.8|37710.8|37718.5|37698.5|8
1656032990000|2022-06-24 01:09:50|37723.5|37703.5|37748.4|37728.4|37748.4|37728.4|37721|37701|11
1656033000000|2022-06-24 01:10:00|37750.8|37730.8|37740.8|37720.8|37750.9|37730.9|37738.2|37718.2|11
1656033010000|2022-06-24 01:10:10|37743.3|37723.3|37758.3|37738.3|37758.4|37738.4|37743.3|37723.3|11
1656033020000|2022-06-24 01:10:20|37755.9|37735.9|37753.4|37733.4|37756|37736|37750.8|37730.8|5
1656033030000|2022-06-24 01:10:30|37753.3|37733.3|37758.4|37738.4|37758.4|37738.4|37753.3|37733.3|6
1656033040000|2022-06-24 01:10:40|37758.6|37738.6|37765.9|37745.9|37768.4|37748.4|37758.6|37738.6|5
1656033050000|2022-06-24 01:10:50|37766|37746|37768.4|37748.4|37768.4|37748.4|37766|37746|8
1656033060000|2022-06-24 01:11:00|37765.9|37745.9|37746|37726|37765.9|37745.9|37746|37726|16
1656033070000|2022-06-24 01:11:10|37743.6|37723.6|37731|37711|37746|37726|37731|37711|13
1656033080000|2022-06-24 01:11:20|37733.5|37713.5|37753.5|37733.5|37753.5|37733.5|37733.5|37713.5|4
1656033090000|2022-06-24 01:11:30|37755.9|37735.9|37758.4|37738.4|37761|37741|37755.9|37735.9|4
1656033100000|2022-06-24 01:11:40|37756|37736|37748.8|37728.8|37756|37736|37748.8|37728.8|4
1656033110000|2022-06-24 01:11:50|37748.6|37728.6|37736.1|37716.1|37748.6|37728.6|37736.1|37716.1|8
1656033120000|2022-06-24 01:12:00|37731.1|37711.1|37741|37721|37743.5|37723.5|37731|37711|8
1656033130000|2022-06-24 01:12:10|37738.4|37718.4|37735.9|37715.9|37738.4|37718.4|37733.4|37713.4|2
1656033140000|2022-06-24 01:12:20|37735.8|37715.8|37733.5|37713.5|37736.1|37716.1|37733.4|37713.4|6
1656033150000|2022-06-24 01:12:30|37733.6|37713.6|37733.4|37713.4|37733.6|37713.6|37733.4|37713.4|1
1656033160000|2022-06-24 01:12:40|37733.5|37713.5|37736|37716|37736|37716|37733.4|37713.4|0
1656033170000|2022-06-24 01:12:50|37738.4|37718.4|37751|37731|37751|37731|37738.4|37718.4|12
1656033180000|2022-06-24 01:13:00|37748.6|37728.6|37751.1|37731.1|37751.1|37731.1|37748.6|37728.6|6
1656033190000|2022-06-24 01:13:10|37753.5|37733.5|37768.5|37748.5|37768.5|37748.5|37753.5|37733.5|5
1656033200000|2022-06-24 01:13:20|37766.1|37746.1|37773.8|37753.8|37773.8|37753.8|37766.1|37746.1|2
1656033210000|2022-06-24 01:13:30|37773.9|37753.9|37799.1|37779.1|37801.7|37781.7|37773.9|37753.9|41
1656033220000|2022-06-24 01:13:40|37798.9|37778.9|37799.1|37779.1|37799.1|37779.1|37798.9|37778.9|7
1656033230000|2022-06-24 01:13:50|37799|37779|37799.1|37779.1|37801.5|37781.5|37799|37779|4
1656033240000|2022-06-24 01:14:00|37801.6|37781.6|37801.7|37781.7|37801.7|37781.7|37799.1|37779.1|13
1656033250000|2022-06-24 01:14:10|37801.8|37781.8|37811.6|37791.6|37814|37794|37801.8|37781.8|7
1656033260000|2022-06-24 01:14:20|37814|37794|37814.1|37794.1|37819.1|37799.1|37814|37794|14
1656033270000|2022-06-24 01:14:30|37816.6|37796.6|37816.6|37796.6|37821.5|37801.5|37816.5|37796.5|22
1656033280000|2022-06-24 01:14:40|37814.1|37794.1|37819.2|37799.2|37819.2|37799.2|37814|37794|8
1656033290000|2022-06-24 01:14:50|37821.6|37801.6|37819.1|37799.1|37821.6|37801.6|37818.9|37798.9|1
1656033300000|2022-06-24 01:15:00|37819|37799|37834.1|37814.1|37841.5|37821.5|37816.7|37796.7|16
1656033310000|2022-06-24 01:15:10|37836.5|37816.5|37843.9|37823.9|37851.6|37831.6|37836.5|37816.5|26
1656033320000|2022-06-24 01:15:20|37846.5|37826.5|37866.4|37846.4|37866.4|37846.4|37846.5|37826.5|7
1656033330000|2022-06-24 01:15:30|37864|37844|37879|37859|37881.4|37861.4|37864|37844|35
1656033340000|2022-06-24 01:15:40|37881.5|37861.5|37881.3|37861.3|37893.8|37873.8|37881.3|37861.3|22
1656033350000|2022-06-24 01:15:50|37881|37861|37886|37866|37891|37871|37876.1|37856.1|13
1656033360000|2022-06-24 01:16:00|37886.1|37866.1|37886|37866|37890.9|37870.9|37886|37866|12
1656033370000|2022-06-24 01:16:10|37891|37871|37890.8|37870.8|37893.3|37873.3|37885.9|37865.9|11
1656033380000|2022-06-24 01:16:20|37888.4|37868.4|37875.8|37855.8|37890.8|37870.8|37875.8|37855.8|8
1656033390000|2022-06-24 01:16:30|37875.7|37855.7|37868.4|37848.4|37875.7|37855.7|37865.8|37845.8|9
1656033400000|2022-06-24 01:16:40|37865.9|37845.9|37865.9|37845.9|37868.2|37848.2|37863.4|37843.4|2
1656033410000|2022-06-24 01:16:50|37865.8|37845.8|37860.8|37840.8|37865.8|37845.8|37860.8|37840.8|9
1656033420000|2022-06-24 01:17:00|37860.9|37840.9|37850.9|37830.9|37860.9|37840.9|37848.5|37828.5|20
1656033430000|2022-06-24 01:17:10|37846|37826|37841|37821|37846|37826|37841|37821|21
1656033440000|2022-06-24 01:17:20|37838.6|37818.6|37836|37816|37841|37821|37836|37816|6
1656033450000|2022-06-24 01:17:30|37833.6|37813.6|37841.1|37821.1|37841.1|37821.1|37833.6|37813.6|7
1656033460000|2022-06-24 01:17:40|37846.1|37826.1|37853.6|37833.6|37853.6|37833.6|37846.1|37826.1|6
1656033470000|2022-06-24 01:17:50|37856|37836|37848.6|37828.6|37856.1|37836.1|37848.6|37828.6|5
1656033480000|2022-06-24 01:18:00|37851|37831|37851|37831|37856|37836|37851|37831|8
1656033490000|2022-06-24 01:18:10|37848.6|37828.6|37841|37821|37851|37831|37841|37821|1
1656033500000|2022-06-24 01:18:20|37836|37816|37821.1|37801.1|37836|37816|37818.6|37798.6|6
1656033510000|2022-06-24 01:18:30|37823.6|37803.6|37831|37811|37833.6|37813.6|37823.6|37803.6|3
1656033520000|2022-06-24 01:18:40|37828.5|37808.5|37823.6|37803.6|37831|37811|37823.6|37803.6|1
1656033530000|2022-06-24 01:18:50|37821.3|37801.3|37836.3|37816.3|37836.3|37816.3|37818.6|37798.6|10
1656033540000|2022-06-24 01:19:00|37838.6|37818.6|37828.5|37808.5|37841.1|37821.1|37828.5|37808.5|5
1656033550000|2022-06-24 01:19:10|37826|37806|37818.6|37798.6|37826|37806|37816.3|37796.3|0
1656033560000|2022-06-24 01:19:20|37821|37801|37813.8|37793.8|37821|37801|37813.8|37793.8|0
1656033570000|2022-06-24 01:19:30|37816.1|37796.1|37821.3|37801.3|37821.3|37801.3|37816.1|37796.1|2
1656033580000|2022-06-24 01:19:40|37821.4|37801.4|37821.1|37801.1|37826.3|37806.3|37821.1|37801.1|0
1656033590000|2022-06-24 01:19:50|37821.3|37801.3|37823.6|37803.6|37823.6|37803.6|37818.9|37798.9|4
1656033600000|2022-06-24 01:20:00|37823.5|37803.5|37813.8|37793.8|37823.5|37803.5|37813.8|37793.8|1
1656033610000|2022-06-24 01:20:10|37813.9|37793.9|37808.6|37788.6|37818.8|37798.8|37808.6|37788.6|10
1656033620000|2022-06-24 01:20:20|37808.5|37788.5|37795.8|37775.8|37808.5|37788.5|37795.8|37775.8|12
1656033630000|2022-06-24 01:20:30|37793.4|37773.4|37791.1|37771.1|37798.6|37778.6|37783.9|37763.9|13
1656033640000|2022-06-24 01:20:40|37788.8|37768.8|37786.1|37766.1|37788.8|37768.8|37783.6|37763.6|5
1656033650000|2022-06-24 01:20:50|37786|37766|37781.3|37761.3|37786.3|37766.3|37781.3|37761.3|6
1656033660000|2022-06-24 01:21:00|37783.6|37763.6|37798.6|37778.6|37801.1|37781.1|37781|37761|7
1656033670000|2022-06-24 01:21:10|37801|37781|37798.6|37778.6|37801.1|37781.1|37796.1|37776.1|2
1656033680000|2022-06-24 01:21:20|37798.5|37778.5|37778.6|37758.6|37798.5|37778.5|37778.6|37758.6|2
1656033690000|2022-06-24 01:21:30|37778.4|37758.4|37758.6|37738.6|37778.4|37758.4|37758.5|37738.5|6
1656033700000|2022-06-24 01:21:40|37756.1|37736.1|37766|37746|37768.4|37748.4|37756.1|37736.1|3
1656033710000|2022-06-24 01:21:50|37768.4|37748.4|37763.4|37743.4|37768.4|37748.4|37763.4|37743.4|1
1656033720000|2022-06-24 01:22:00|37763.5|37743.5|37768.5|37748.5|37773.5|37753.5|37763.5|37743.5|6
1656033730000|2022-06-24 01:22:10|37768.6|37748.6|37758.8|37738.8|37768.6|37748.6|37758.8|37738.8|7
1656033740000|2022-06-24 01:22:20|37761.3|37741.3|37768.8|37748.8|37768.8|37748.8|37761.3|37741.3|4
1656033750000|2022-06-24 01:22:30|37771.4|37751.4|37768.6|37748.6|37776.1|37756.1|37768.6|37748.6|5
1656033760000|2022-06-24 01:22:40|37768.4|37748.4|37761.4|37741.4|37768.4|37748.4|37758.6|37738.6|13
1656033770000|2022-06-24 01:22:50|37763.9|37743.9|37773.8|37753.8|37773.8|37753.8|37763.6|37743.6|0
1656033780000|2022-06-24 01:23:00|37773.9|37753.9|37788.6|37768.6|37788.6|37768.6|37773.6|37753.6|5
1656033790000|2022-06-24 01:23:10|37788.9|37768.9|37783.6|37763.6|37793.8|37773.8|37783.6|37763.6|3
1656033800000|2022-06-24 01:23:20|37781.3|37761.3|37773.6|37753.6|37781.3|37761.3|37773.6|37753.6|1
1656033810000|2022-06-24 01:23:30|37773.9|37753.9|37778.9|37758.9|37778.9|37758.9|37773.9|37753.9|0
1656033820000|2022-06-24 01:23:40|37781.3|37761.3|37788.6|37768.6|37788.6|37768.6|37781.3|37761.3|4
1656033830000|2022-06-24 01:23:50|37788.8|37768.8|37788.5|37768.5|37788.8|37768.8|37776.1|37756.1|37
1656033840000|2022-06-24 01:24:00|37788.4|37768.4|37786.3|37766.3|37791.1|37771.1|37786.1|37766.1|6
1656033850000|2022-06-24 01:24:10|37791.1|37771.1|37791.1|37771.1|37791.1|37771.1|37791.1|37771.1|3
1656033860000|2022-06-24 01:24:20|37791|37771|37781|37761|37791.1|37771.1|37781|37761|7
1656033870000|2022-06-24 01:24:30|37778.6|37758.6|37771.3|37751.3|37781|37761|37763.6|37743.6|1
1656033880000|2022-06-24 01:24:40|37771.1|37751.1|37781|37761|37783.5|37763.5|37771.1|37751.1|6
1656033890000|2022-06-24 01:24:50|37781.3|37761.3|37791|37771|37791|37771|37781.3|37761.3|1
1656033900000|2022-06-24 01:25:00|37790.9|37770.9|37813.6|37793.6|37816.1|37796.1|37783.6|37763.6|34
1656033910000|2022-06-24 01:25:10|37816|37796|37796.5|37776.5|37816|37796|37796.5|37776.5|2
1656033920000|2022-06-24 01:25:20|37796.4|37776.4|37798.6|37778.6|37801.3|37781.3|37796.3|37776.3|1
1656033930000|2022-06-24 01:25:30|37798.8|37778.8|37823.6|37803.6|37823.6|37803.6|37798.8|37778.8|8
1656033940000|2022-06-24 01:25:40|37826|37806|37823.6|37803.6|37826|37806|37821|37801|3
1656033950000|2022-06-24 01:25:50|37823.4|37803.4|37828.4|37808.4|37828.4|37808.4|37821|37801|5
1656033960000|2022-06-24 01:26:00|37830.9|37810.9|37836.1|37816.1|37838.5|37818.5|37830.9|37810.9|7
1656033970000|2022-06-24 01:26:10|37836.3|37816.3|37838.6|37818.6|37838.6|37818.6|37836.3|37816.3|1
1656033980000|2022-06-24 01:26:20|37851.1|37831.1|37846|37826|37851.1|37831.1|37846|37826|5
1656033990000|2022-06-24 01:26:30|37846.1|37826.1|37838.8|37818.8|37846.1|37826.1|37838.8|37818.8|3
1656034000000|2022-06-24 01:26:40|37836.1|37816.1|37823.6|37803.6|37836.1|37816.1|37823.6|37803.6|4
1656034010000|2022-06-24 01:26:50|37826|37806|37826.1|37806.1|37826.1|37806.1|37823.5|37803.5|2
1656034020000|2022-06-24 01:27:00|37823.6|37803.6|37841.3|37821.3|37841.3|37821.3|37823.6|37803.6|6
1656034030000|2022-06-24 01:27:10|37843.5|37823.5|37841.3|37821.3|37843.5|37823.5|37833.9|37813.9|4
1656034040000|2022-06-24 01:27:20|37841.4|37821.4|37848.9|37828.9|37853.9|37833.9|37841.4|37821.4|10
1656034050000|2022-06-24 01:27:30|37848.8|37828.8|37848.9|37828.9|37851.3|37831.3|37848.6|37828.6|4
1656034060000|2022-06-24 01:27:40|37854|37834|37871.5|37851.5|37876.3|37856.3|37853.9|37833.9|28
1656034070000|2022-06-24 01:27:50|37871.4|37851.4|37873.9|37853.9|37873.9|37853.9|37868.8|37848.8|10
1656034080000|2022-06-24 01:28:00|37873.6|37853.6|37861.3|37841.3|37873.6|37853.6|37861.3|37841.3|7
1656034090000|2022-06-24 01:28:10|37858.9|37838.9|37853.8|37833.8|37858.9|37838.9|37851.5|37831.5|2
1656034100000|2022-06-24 01:28:20|37851.5|37831.5|37848.9|37828.9|37853.9|37833.9|37848.9|37828.9|0
1656034110000|2022-06-24 01:28:30|37849|37829|37853.9|37833.9|37856.3|37836.3|37849|37829|1
1656034120000|2022-06-24 01:28:40|37856.3|37836.3|37856.4|37836.4|37856.4|37836.4|37856.3|37836.3|2
1656034130000|2022-06-24 01:28:50|37858.8|37838.8|37856.4|37836.4|37861.3|37841.3|37856.4|37836.4|0
1656034140000|2022-06-24 01:29:00|37856.2|37836.2|37846|37826|37856.3|37836.3|37846|37826|6
1656034150000|2022-06-24 01:29:10|37846.3|37826.3|37836.3|37816.3|37846.3|37826.3|37831.3|37811.3|10
1656034160000|2022-06-24 01:29:20|37838.8|37818.8|37826.4|37806.4|37838.8|37818.8|37826.4|37806.4|2
1656034170000|2022-06-24 01:29:30|37828.8|37808.8|37826.3|37806.3|37831.2|37811.2|37826.2|37806.2|8
1656034180000|2022-06-24 01:29:40|37826.2|37806.2|37831.4|37811.4|37831.4|37811.4|37823.8|37803.8|10
1656034190000|2022-06-24 01:29:50|37831.5|37811.5|37836.4|37816.4|37841.3|37821.3|37831.5|37811.5|1
1656034200000|2022-06-24 01:30:00|37836.3|37816.3|37846.3|37826.3|37851.3|37831.3|37833.9|37813.9|7
1656034210000|2022-06-24 01:30:10|37846.2|37826.2|37843.7|37823.7|37846.2|37826.2|37831.2|37811.2|4
1656034220000|2022-06-24 01:30:20|37843.5|37823.5|37813.7|37793.7|37843.5|37823.5|37813.7|37793.7|5
1656034230000|2022-06-24 01:30:30|37813.9|37793.9|37791.2|37771.2|37816.3|37796.3|37791.2|37771.2|9
1656034240000|2022-06-24 01:30:40|37788.7|37768.7|37781.2|37761.2|37788.7|37768.7|37781.2|37761.2|0
1656034250000|2022-06-24 01:30:50|37781.3|37761.3|37778.7|37758.7|37781.3|37761.3|37778.5|37758.5|4
1656034260000|2022-06-24 01:31:00|37781.3|37761.3|37778.7|37758.7|37791|37771|37778.7|37758.7|8
1656034270000|2022-06-24 01:31:10|37776.3|37756.3|37791|37771|37791|37771|37776.2|37756.2|11
1656034280000|2022-06-24 01:31:20|37791.2|37771.2|37823.4|37803.4|37823.4|37803.4|37791|37771|10
1656034290000|2022-06-24 01:31:30|37821|37801|37828.5|37808.5|37831|37811|37821|37801|4
1656034300000|2022-06-24 01:31:40|37826|37806|37826|37806|37826|37806|37826|37806|2
1656034310000|2022-06-24 01:31:50|37828.4|37808.4|37831|37811|37836|37816|37828.4|37808.4|8
1656034320000|2022-06-24 01:32:00|37828.4|37808.4|37820.9|37800.9|37828.7|37808.7|37820.9|37800.9|9
1656034330000|2022-06-24 01:32:10|37821|37801|37823.9|37803.9|37823.9|37803.9|37821|37801|3
1656034340000|2022-06-24 01:32:20|37828.7|37808.7|37851|37831|37853.4|37833.4|37828.7|37808.7|10
1656034350000|2022-06-24 01:32:30|37853.4|37833.4|37853.7|37833.7|37853.9|37833.9|37848.5|37828.5|2
1656034360000|2022-06-24 01:32:40|37853.5|37833.5|37853.7|37833.7|37853.7|37833.7|37848.5|37828.5|1
1656034370000|2022-06-24 01:32:50|37856|37836|37850.9|37830.9|37858.4|37838.4|37850.9|37830.9|4
1656034380000|2022-06-24 01:33:00|37848.4|37828.4|37828.4|37808.4|37848.4|37828.4|37828.4|37808.4|7
1656034390000|2022-06-24 01:33:10|37828.3|37808.3|37828.4|37808.4|37828.4|37808.4|37828.3|37808.3|0
1656034400000|2022-06-24 01:33:20|37826|37806|37810.9|37790.9|37826|37806|37808.4|37788.4|6
1656034410000|2022-06-24 01:33:30|37810.8|37790.8|37810.8|37790.8|37810.8|37790.8|37803.4|37783.4|0
1656034420000|2022-06-24 01:33:40|37810.9|37790.9|37823.3|37803.3|37823.3|37803.3|37808.4|37788.4|6
1656034430000|2022-06-24 01:33:50|37825.8|37805.8|37835.8|37815.8|37835.8|37815.8|37825.8|37805.8|2
1656034440000|2022-06-24 01:34:00|37833.4|37813.4|37843.3|37823.3|37843.4|37823.4|37825.8|37805.8|6
1656034450000|2022-06-24 01:34:10|37840.8|37820.8|37835.8|37815.8|37840.8|37820.8|37833.2|37813.2|5
1656034460000|2022-06-24 01:34:20|37838.2|37818.2|37833.2|37813.2|37838.3|37818.3|37833.2|37813.2|5
1656034470000|2022-06-24 01:34:30|37833.3|37813.3|37850.8|37830.8|37850.8|37830.8|37833.3|37813.3|4
1656034480000|2022-06-24 01:34:40|37853.2|37833.2|37850.9|37830.9|37853.3|37833.3|37846|37826|0
1656034490000|2022-06-24 01:34:50|37850.8|37830.8|37863.1|37843.1|37863.1|37843.1|37850.8|37830.8|2
1656034500000|2022-06-24 01:35:00|37858.3|37838.3|37850.8|37830.8|37860.8|37840.8|37848.4|37828.4|8
1656034510000|2022-06-24 01:35:10|37850.9|37830.9|37845.9|37825.9|37851|37831|37845.9|37825.9|1
1656034520000|2022-06-24 01:35:20|37843.5|37823.5|37840.9|37820.9|37845.9|37825.9|37840.9|37820.9|1
1656034530000|2022-06-24 01:35:30|37843.3|37823.3|37843.4|37823.4|37843.4|37823.4|37843.3|37823.3|0
1656034540000|2022-06-24 01:35:40|37841|37821|37841.2|37821.2|37841.2|37821.2|37833.4|37813.4|8
1656034550000|2022-06-24 01:35:50|37838.8|37818.8|37845.8|37825.8|37845.8|37825.8|37838.8|37818.8|2
1656034560000|2022-06-24 01:36:00|37843.4|37823.4|37838.4|37818.4|37843.4|37823.4|37833.4|37813.4|11
1656034570000|2022-06-24 01:36:10|37841|37821|37841|37821|37846|37826|37841|37821|3
1656034580000|2022-06-24 01:36:20|37840.9|37820.9|37833.2|37813.2|37840.9|37820.9|37833.2|37813.2|2
1656034590000|2022-06-24 01:36:30|37833.3|37813.3|37823.3|37803.3|37833.3|37813.3|37818.4|37798.4|10
1656034600000|2022-06-24 01:36:40|37823.2|37803.2|37815.8|37795.8|37823.2|37803.2|37815.8|37795.8|1
1656034610000|2022-06-24 01:36:50|37815.9|37795.9|37815.9|37795.9|37815.9|37795.9|37815.8|37795.8|3
1656034620000|2022-06-24 01:37:00|37815.8|37795.8|37810.9|37790.9|37815.8|37795.8|37808.4|37788.4|2
1656034630000|2022-06-24 01:37:10|37813.3|37793.3|37810.8|37790.8|37813.3|37793.3|37806|37786|2
1656034640000|2022-06-24 01:37:20|37808.4|37788.4|37805.8|37785.8|37808.4|37788.4|37805.8|37785.8|4
1656034650000|2022-06-24 01:37:30|37805.9|37785.9|37793.3|37773.3|37808.3|37788.3|37793.3|37773.3|5
1656034660000|2022-06-24 01:37:40|37788.5|37768.5|37788.4|37768.4|37788.5|37768.5|37776|37756|12
1656034670000|2022-06-24 01:37:50|37790.8|37770.8|37790.9|37770.9|37790.9|37770.9|37790.8|37770.8|1
1656034680000|2022-06-24 01:38:00|37791|37771|37811|37791|37811|37791|37791|37771|7
1656034690000|2022-06-24 01:38:10|37813.4|37793.4|37816.2|37796.2|37816.2|37796.2|37813.4|37793.4|6
1656034700000|2022-06-24 01:38:20|37818.5|37798.5|37828.7|37808.7|37831|37811|37818.5|37798.5|4
1656034710000|2022-06-24 01:38:30|37828.5|37808.5|37821|37801|37828.5|37808.5|37821|37801|8
1656034720000|2022-06-24 01:38:40|37818.7|37798.7|37813.7|37793.7|37818.7|37798.7|37813.7|37793.7|5
1656034730000|2022-06-24 01:38:50|37813.5|37793.5|37806.2|37786.2|37813.7|37793.7|37806.2|37786.2|0
1656034740000|2022-06-24 01:39:00|37808.5|37788.5|37801|37781|37811|37791|37801|37781|9
1656034750000|2022-06-24 01:39:10|37798.7|37778.7|37793.7|37773.7|37798.7|37778.7|37793.7|37773.7|2
1656034760000|2022-06-24 01:39:20|37796|37776|37798.5|37778.5|37800.9|37780.9|37793.7|37773.7|7
1656034770000|2022-06-24 01:39:30|37798.7|37778.7|37810.9|37790.9|37810.9|37790.9|37798.4|37778.4|8
1656034780000|2022-06-24 01:39:40|37811|37791|37806|37786|37818.4|37798.4|37806|37786|3
1656034790000|2022-06-24 01:39:50|37805.9|37785.9|37803.4|37783.4|37805.9|37785.9|37801|37781|2
1656034800000|2022-06-24 01:40:00|37805.8|37785.8|37793.3|37773.3|37806|37786|37793.3|37773.3|2
1656034810000|2022-06-24 01:40:10|37788.5|37768.5|37788.5|37768.5|37788.5|37768.5|37788.5|37768.5|0
1656034820000|2022-06-24 01:40:20|37790.9|37770.9|37798.4|37778.4|37798.4|37778.4|37788.5|37768.5|3
1656034830000|2022-06-24 01:40:30|37800.8|37780.8|37801|37781|37801|37781|37798.4|37778.4|2
1656034840000|2022-06-24 01:40:40|37803.4|37783.4|37813.4|37793.4|37813.4|37793.4|37803.4|37783.4|2
1656034850000|2022-06-24 01:40:50|37815.8|37795.8|37813.4|37793.4|37815.9|37795.9|37813.4|37793.4|3
1656034860000|2022-06-24 01:41:00|37816|37796|37818.4|37798.4|37820.9|37800.9|37816|37796|3
1656034870000|2022-06-24 01:41:10|37818.3|37798.3|37818.4|37798.4|37820.9|37800.9|37810.8|37790.8|1
1656034880000|2022-06-24 01:41:20|37816|37796|37810.8|37790.8|37816|37796|37810.8|37790.8|1
1656034890000|2022-06-24 01:41:30|37811|37791|37810.9|37790.9|37813.4|37793.4|37810.8|37790.8|3
1656034900000|2022-06-24 01:41:40|37808.5|37788.5|37803.4|37783.4|37808.5|37788.5|37803.2|37783.2|5
1656034910000|2022-06-24 01:41:50|37803.3|37783.3|37803.2|37783.2|37803.4|37783.4|37803.2|37783.2|0
1656034920000|2022-06-24 01:42:00|37803.3|37783.3|37798.4|37778.4|37805.7|37785.7|37796|37776|1
1656034930000|2022-06-24 01:42:10|37798.3|37778.3|37800.9|37780.9|37800.9|37780.9|37798.3|37778.3|3
1656034940000|2022-06-24 01:42:20|37796|37776|37796|37776|37796|37776|37796|37776|1
1656034950000|2022-06-24 01:42:30|37793.5|37773.5|37785.9|37765.9|37793.5|37773.5|37783.5|37763.5|1
1656034960000|2022-06-24 01:42:40|37788.5|37768.5|37790.9|37770.9|37793.4|37773.4|37788.5|37768.5|3
1656034970000|2022-06-24 01:42:50|37791|37771|37788.3|37768.3|37793.4|37773.4|37788.3|37768.3|1
1656034980000|2022-06-24 01:43:00|37790.8|37770.8|37790.8|37770.8|37790.9|37770.9|37788.4|37768.4|10
1656034990000|2022-06-24 01:43:10|37788.3|37768.3|37775.9|37755.9|37788.3|37768.3|37775.8|37755.8|4
1656035000000|2022-06-24 01:43:20|37775.8|37755.8|37775.9|37755.9|37775.9|37755.9|37775.8|37755.8|1
1656035010000|2022-06-24 01:43:30|37776|37756|37785.8|37765.8|37785.9|37765.9|37776|37756|5
1656035020000|2022-06-24 01:43:40|37783.4|37763.4|37783.4|37763.4|37785.9|37765.9|37780.9|37760.9|0
1656035030000|2022-06-24 01:43:50|37780.9|37760.9|37783.3|37763.3|37783.3|37763.3|37780.9|37760.9|2
1656035040000|2022-06-24 01:44:00|37780.9|37760.9|37790.8|37770.8|37790.8|37770.8|37780.9|37760.9|5
1656035050000|2022-06-24 01:44:10|37788.4|37768.4|37800.9|37780.9|37800.9|37780.9|37785.8|37765.8|1
1656035060000|2022-06-24 01:44:20|37798.4|37778.4|37800.8|37780.8|37803.2|37783.2|37795.8|37775.8|3
1656035070000|2022-06-24 01:44:30|37801|37781|37803.4|37783.4|37803.5|37783.5|37801|37781|1
1656035080000|2022-06-24 01:44:40|37803.5|37783.5|37808.3|37788.3|37815.7|37795.7|37803.4|37783.4|2
1656035090000|2022-06-24 01:44:50|37808.2|37788.2|37810.6|37790.6|37810.6|37790.6|37800.9|37780.9|18
1656035100000|2022-06-24 01:45:00|37811|37791|37823.4|37803.4|37828.3|37808.3|37811|37791|10
1656035110000|2022-06-24 01:45:10|37823.3|37803.3|37821|37801|37825.8|37805.8|37820.9|37800.9|7
1656035120000|2022-06-24 01:45:20|37823.4|37803.4|37810.8|37790.8|37823.4|37803.4|37810.8|37790.8|3
1656035130000|2022-06-24 01:45:30|37808.3|37788.3|37805.9|37785.9|37808.3|37788.3|37805.9|37785.9|4
1656035140000|2022-06-24 01:45:40|37805.8|37785.8|37805.8|37785.8|37808.3|37788.3|37805.8|37785.8|0
1656035150000|2022-06-24 01:45:50|37808.3|37788.3|37803.3|37783.3|37808.3|37788.3|37803.3|37783.3|1
1656035160000|2022-06-24 01:46:00|37800.9|37780.9|37790.7|37770.7|37800.9|37780.9|37783.4|37763.4|4
1656035170000|2022-06-24 01:46:10|37788.3|37768.3|37790.7|37770.7|37790.7|37770.7|37788.3|37768.3|2
1656035180000|2022-06-24 01:46:20|37788.3|37768.3|37775.9|37755.9|37788.3|37768.3|37775.8|37755.8|6
1656035190000|2022-06-24 01:46:30|37773.6|37753.6|37773.4|37753.4|37778.4|37758.4|37773.4|37753.4|0
1656035200000|2022-06-24 01:46:40|37775.8|37755.8|37778.4|37758.4|37778.4|37758.4|37775.8|37755.8|0
1656035210000|2022-06-24 01:46:50|37775.9|37755.9|37775.9|37755.9|37775.9|37755.9|37775.9|37755.9|0
1656035220000|2022-06-24 01:47:00|37776.1|37756.1|37775.9|37755.9|37778.4|37758.4|37773.4|37753.4|1
1656035230000|2022-06-24 01:47:10|37775.8|37755.8|37776.1|37756.1|37778.4|37758.4|37775.8|37755.8|1
1656035240000|2022-06-24 01:47:20|37775.9|37755.9|37773.3|37753.3|37776.2|37756.2|37773.3|37753.3|1
1656035250000|2022-06-24 01:47:30|37773.6|37753.6|37773.4|37753.4|37773.7|37753.7|37773.4|37753.4|8
1656035260000|2022-06-24 01:47:40|37773.6|37753.6|37775.9|37755.9|37775.9|37755.9|37773.6|37753.6|0
1656035270000|2022-06-24 01:47:50|37781.2|37761.2|37785.8|37765.8|37785.9|37765.9|37781.2|37761.2|8
1656035280000|2022-06-24 01:48:00|37783.3|37763.3|37778.3|37758.3|37783.3|37763.3|37775.8|37755.8|7
1656035290000|2022-06-24 01:48:10|37780.8|37760.8|37793.4|37773.4|37793.4|37773.4|37780.8|37760.8|6
1656035300000|2022-06-24 01:48:20|37796.1|37776.1|37798.3|37778.3|37800.8|37780.8|37795.8|37775.8|0
1656035310000|2022-06-24 01:48:30|37795.8|37775.8|37795.8|37775.8|37800.8|37780.8|37795.8|37775.8|3
1656035320000|2022-06-24 01:48:40|37790.8|37770.8|37795.8|37775.8|37795.8|37775.8|37790.8|37770.8|0
1656035330000|2022-06-24 01:48:50|37795.9|37775.9|37801.1|37781.1|37801.1|37781.1|37795.9|37775.9|0
1656035340000|2022-06-24 01:49:00|37800.9|37780.9|37790.7|37770.7|37801.1|37781.1|37790.7|37770.7|7
1656035350000|2022-06-24 01:49:10|37788.2|37768.2|37780.8|37760.8|37788.2|37768.2|37780.8|37760.8|4
1656035360000|2022-06-24 01:49:20|37783.3|37763.3|37783.3|37763.3|37785.8|37765.8|37783.3|37763.3|6
1656035370000|2022-06-24 01:49:30|37780.9|37760.9|37770.8|37750.8|37780.9|37760.9|37770.8|37750.8|7
1656035380000|2022-06-24 01:49:40|37775.8|37755.8|37775.8|37755.8|37778.3|37758.3|37773.4|37753.4|0
1656035390000|2022-06-24 01:49:50|37773.4|37753.4|37770.8|37750.8|37773.4|37753.4|37763.4|37743.4|1
1656035400000|2022-06-24 01:50:00|37770.9|37750.9|37755.8|37735.8|37770.9|37750.9|37755.8|37735.8|6
1656035410000|2022-06-24 01:50:10|37758.4|37738.4|37760.8|37740.8|37763.2|37743.2|37758.4|37738.4|7
1656035420000|2022-06-24 01:50:20|37760.9|37740.9|37770.8|37750.8|37770.8|37750.8|37760.9|37740.9|3
1656035430000|2022-06-24 01:50:30|37765.8|37745.8|37760.7|37740.7|37765.8|37745.8|37760.7|37740.7|4
1656035440000|2022-06-24 01:50:40|37763.2|37743.2|37763.3|37743.3|37768.4|37748.4|37763.2|37743.2|3
1656035450000|2022-06-24 01:50:50|37765.8|37745.8|37758.4|37738.4|37765.8|37745.8|37758.4|37738.4|4
1656035460000|2022-06-24 01:51:00|37763.3|37743.3|37775.8|37755.8|37778.4|37758.4|37763.3|37743.3|4
1656035470000|2022-06-24 01:51:10|37778.2|37758.2|37775.9|37755.9|37778.3|37758.3|37775.9|37755.9|0
1656035480000|2022-06-24 01:51:20|37778.4|37758.4|37775.8|37755.8|37778.4|37758.4|37773.4|37753.4|3
1656035490000|2022-06-24 01:51:30|37773.4|37753.4|37775.9|37755.9|37775.9|37755.9|37773.4|37753.4|0
1656035510000|2022-06-24 01:51:50|37778.4|37758.4|37778.4|37758.4|37778.4|37758.4|37776.1|37756.1|0
1656035520000|2022-06-24 01:52:00|37775.9|37755.9|37773.3|37753.3|37775.9|37755.9|37773.3|37753.3|1
1656035530000|2022-06-24 01:52:10|37770.9|37750.9|37775.8|37755.8|37775.8|37755.8|37758.4|37738.4|16
1656035540000|2022-06-24 01:52:20|37778.2|37758.2|37771.1|37751.1|37778.4|37758.4|37770.9|37750.9|2
1656035550000|2022-06-24 01:52:30|37770.8|37750.8|37771.1|37751.1|37771.1|37751.1|37766.2|37746.2|5
1656035560000|2022-06-24 01:52:40|37770.9|37750.9|37761.1|37741.1|37775.8|37755.8|37761.1|37741.1|0
1656035570000|2022-06-24 01:52:50|37760.9|37740.9|37758.4|37738.4|37760.9|37740.9|37753.7|37733.7|0
1656035580000|2022-06-24 01:53:00|37756.1|37736.1|37758.4|37738.4|37760.9|37740.9|37753.4|37733.4|1
1656035590000|2022-06-24 01:53:10|37760.8|37740.8|37758.4|37738.4|37761.1|37741.1|37750.8|37730.8|3
1656035600000|2022-06-24 01:53:20|37758.3|37738.3|37755.8|37735.8|37758.3|37738.3|37753.4|37733.4|2
1656035610000|2022-06-24 01:53:30|37758.2|37738.2|37758.2|37738.2|37758.2|37738.2|37755.8|37735.8|1
1656035620000|2022-06-24 01:53:40|37758.3|37738.3|37750.9|37730.9|37760.8|37740.8|37750.9|37730.9|4
1656035630000|2022-06-24 01:53:50|37753.3|37733.3|37740.8|37720.8|37753.3|37733.3|37740.8|37720.8|3
1656035640000|2022-06-24 01:54:00|37743.2|37723.2|37758.3|37738.3|37758.4|37738.4|37743.2|37723.2|6
1656035650000|2022-06-24 01:54:10|37758.4|37738.4|37760.8|37740.8|37760.9|37740.9|37758.4|37738.4|3
1656035660000|2022-06-24 01:54:20|37760.7|37740.7|37745.9|37725.9|37760.7|37740.7|37745.9|37725.9|0
1656035670000|2022-06-24 01:54:30|37745.8|37725.8|37743.4|37723.4|37745.8|37725.8|37743.4|37723.4|0
1656035680000|2022-06-24 01:54:40|37743.2|37723.2|37740.8|37720.8|37743.2|37723.2|37740.8|37720.8|0
1656035690000|2022-06-24 01:54:50|37738.2|37718.2|37735.8|37715.8|37738.2|37718.2|37733.4|37713.4|0
1656035700000|2022-06-24 01:55:00|37730.9|37710.9|37718.4|37698.4|37730.9|37710.9|37715.9|37695.9|6
1656035710000|2022-06-24 01:55:10|37715.8|37695.8|37723.4|37703.4|37723.4|37703.4|37715.8|37695.8|7
1656035720000|2022-06-24 01:55:20|37725.9|37705.9|37735.8|37715.8|37735.8|37715.8|37725.9|37705.9|0
1656035730000|2022-06-24 01:55:30|37735.9|37715.9|37740.9|37720.9|37745.8|37725.8|37735.8|37715.8|4
1656035740000|2022-06-24 01:55:40|37740.8|37720.8|37743.3|37723.3|37743.3|37723.3|37738.4|37718.4|1
1656035750000|2022-06-24 01:55:50|37740.9|37720.9|37738.3|37718.3|37740.9|37720.9|37738.3|37718.3|0
1656035760000|2022-06-24 01:56:00|37733.4|37713.4|37725.9|37705.9|37733.4|37713.4|37723.4|37703.4|6
1656035770000|2022-06-24 01:56:10|37726.2|37706.2|37743.4|37723.4|37743.4|37723.4|37726.2|37706.2|2
1656035780000|2022-06-24 01:56:20|37745.8|37725.8|37743.4|37723.4|37745.8|37725.8|37743.4|37723.4|0
1656035790000|2022-06-24 01:56:30|37741.1|37721.1|37753.4|37733.4|37753.4|37733.4|37740.8|37720.8|5
1656035800000|2022-06-24 01:56:40|37748.4|37728.4|37743.4|37723.4|37748.4|37728.4|37743.4|37723.4|5
1656035810000|2022-06-24 01:56:50|37740.8|37720.8|37743.4|37723.4|37743.4|37723.4|37738.4|37718.4|7
1656035820000|2022-06-24 01:57:00|37740.9|37720.9|37740.9|37720.9|37740.9|37720.9|37740.9|37720.9|0
1656035830000|2022-06-24 01:57:10|37738.4|37718.4|37740.9|37720.9|37745.9|37725.9|37738.4|37718.4|5
1656035840000|2022-06-24 01:57:20|37735.9|37715.9|37735.9|37715.9|37740.8|37720.8|37735.9|37715.9|3
1656035850000|2022-06-24 01:57:30|37735.8|37715.8|37728.4|37708.4|37735.8|37715.8|37728.4|37708.4|7
1656035860000|2022-06-24 01:57:40|37733.4|37713.4|37728.4|37708.4|37733.4|37713.4|37728.4|37708.4|3
1656035870000|2022-06-24 01:57:50|37730.8|37710.8|37725.9|37705.9|37730.8|37710.8|37725.9|37705.9|2
1656035880000|2022-06-24 01:58:00|37723.4|37703.4|37715.9|37695.9|37723.4|37703.4|37715.9|37695.9|16
1656035890000|2022-06-24 01:58:10|37715.8|37695.8|37703.6|37683.6|37715.8|37695.8|37703.2|37683.2|18
1656035900000|2022-06-24 01:58:20|37705.9|37685.9|37706.1|37686.1|37708.4|37688.4|37703.7|37683.7|1
1656035910000|2022-06-24 01:58:30|37705.9|37685.9|37705.8|37685.8|37708.4|37688.4|37705.8|37685.8|5
1656035920000|2022-06-24 01:58:40|37703.2|37683.2|37698.4|37678.4|37703.4|37683.4|37698.4|37678.4|3
1656035930000|2022-06-24 01:58:50|37700.8|37680.8|37688.4|37668.4|37700.8|37680.8|37686.1|37666.1|10
1656035940000|2022-06-24 01:59:00|37685.9|37665.9|37681.1|37661.1|37685.9|37665.9|37681.1|37661.1|7
1656035950000|2022-06-24 01:59:10|37680.8|37660.8|37671.1|37651.1|37680.8|37660.8|37666.1|37646.1|6
1656035960000|2022-06-24 01:59:20|37670.8|37650.8|37663.3|37643.3|37670.8|37650.8|37663.3|37643.3|7
1656035970000|2022-06-24 01:59:30|37663.2|37643.2|37660.7|37640.7|37663.2|37643.2|37660.6|37640.6|19
1656035980000|2022-06-24 01:59:40|37660.8|37640.8|37666.1|37646.1|37671.1|37651.1|37660.8|37640.8|20
1656035990000|2022-06-24 01:59:50|37665.9|37645.9|37658.2|37638.2|37665.9|37645.9|37658.2|37638.2|4
1656036000000|2022-06-24 02:00:00|37660.6|37640.6|37670.9|37650.9|37676.2|37656.2|37660.6|37640.6|28
1656036010000|2022-06-24 02:00:10|37673.3|37653.3|37676.1|37656.1|37676.1|37656.1|37666.1|37646.1|6
1656036020000|2022-06-24 02:00:20|37678.4|37658.4|37671.1|37651.1|37686.1|37666.1|37671.1|37651.1|6
1656036030000|2022-06-24 02:00:30|37668.7|37648.7|37671.1|37651.1|37671.1|37651.1|37665.9|37645.9|11
1656036040000|2022-06-24 02:00:40|37673.4|37653.4|37675.9|37655.9|37675.9|37655.9|37670.9|37650.9|2
1656036050000|2022-06-24 02:00:50|37676.1|37656.1|37678.4|37658.4|37680.8|37660.8|37676.1|37656.1|0
1656036060000|2022-06-24 02:01:00|37675.9|37655.9|37676.1|37656.1|37676.1|37656.1|37663.4|37643.4|13
1656036070000|2022-06-24 02:01:10|37673.7|37653.7|37678.4|37658.4|37678.4|37658.4|37673.6|37653.6|4
1656036080000|2022-06-24 02:01:20|37676.1|37656.1|37676.2|37656.2|37676.2|37656.2|37673.7|37653.7|1
1656036090000|2022-06-24 02:01:30|37676.3|37656.3|37691.3|37671.3|37691.3|37671.3|37676.3|37656.3|4
1656036100000|2022-06-24 02:01:40|37693.7|37673.7|37703.6|37683.6|37703.6|37683.6|37688.7|37668.7|2
1656036110000|2022-06-24 02:01:50|37708.6|37688.6|37703.7|37683.7|37713.6|37693.6|37703.4|37683.4|2
1656036120000|2022-06-24 02:02:00|37703.4|37683.4|37718.6|37698.6|37721.3|37701.3|37703.4|37683.4|11
1656036130000|2022-06-24 02:02:10|37713.7|37693.7|37703.6|37683.6|37713.7|37693.7|37703.6|37683.6|3
1656036140000|2022-06-24 02:02:20|37708.7|37688.7|37716.1|37696.1|37716.1|37696.1|37708.7|37688.7|4
1656036150000|2022-06-24 02:02:30|37716.2|37696.2|37716.3|37696.3|37716.3|37696.3|37713.7|37693.7|2
1656036160000|2022-06-24 02:02:40|37716.2|37696.2|37703.7|37683.7|37716.2|37696.2|37701.5|37681.5|10
1656036170000|2022-06-24 02:02:50|37701.3|37681.3|37706.1|37686.1|37706.1|37686.1|37701.3|37681.3|5
1656036180000|2022-06-24 02:03:00|37703.7|37683.7|37683.7|37663.7|37706.1|37686.1|37681.2|37661.2|1
1656036190000|2022-06-24 02:03:10|37678.7|37658.7|37678.7|37658.7|37683.7|37663.7|37678.7|37658.7|2
1656036200000|2022-06-24 02:03:20|37678.8|37658.8|37666.2|37646.2|37681.2|37661.2|37666.2|37646.2|3
1656036210000|2022-06-24 02:03:30|37663.7|37643.7|37671.3|37651.3|37671.3|37651.3|37661.3|37641.3|16
1656036220000|2022-06-24 02:03:40|37671.1|37651.1|37676.3|37656.3|37676.3|37656.3|37671.1|37651.1|18
1656036230000|2022-06-24 02:03:50|37673.8|37653.8|37666.3|37646.3|37676.2|37656.2|37666.3|37646.3|1
1656036240000|2022-06-24 02:04:00|37663.9|37643.9|37671.1|37651.1|37671.1|37651.1|37658.7|37638.7|4
1656036250000|2022-06-24 02:04:10|37668.7|37648.7|37676.3|37656.3|37676.3|37656.3|37666.3|37646.3|6
1656036260000|2022-06-24 02:04:20|37678.7|37658.7|37676.3|37656.3|37678.7|37658.7|37676.3|37656.3|0
1656036270000|2022-06-24 02:04:30|37678.7|37658.7|37701.1|37681.1|37701.2|37681.2|37676.3|37656.3|15
1656036280000|2022-06-24 02:04:40|37701.2|37681.2|37698.7|37678.7|37703.7|37683.7|37698.7|37678.7|6
1656036290000|2022-06-24 02:04:50|37696.3|37676.3|37696.1|37676.1|37696.3|37676.3|37696.1|37676.1|2
1656036300000|2022-06-24 02:05:00|37696|37676|37691.1|37671.1|37696|37676|37678.7|37658.7|9
1656036310000|2022-06-24 02:05:10|37691.3|37671.3|37691.3|37671.3|37693.8|37673.8|37691.3|37671.3|1
1656036320000|2022-06-24 02:05:20|37691.4|37671.4|37703.7|37683.7|37703.7|37683.7|37691.4|37671.4|5
1656036330000|2022-06-24 02:05:30|37701.3|37681.3|37713.7|37693.7|37716.1|37696.1|37701.3|37681.3|17
1656036340000|2022-06-24 02:05:40|37711.2|37691.2|37711.1|37691.1|37711.2|37691.2|37708.5|37688.5|6
1656036350000|2022-06-24 02:05:50|37711.2|37691.2|37721.1|37701.1|37721.2|37701.2|37711.2|37691.2|4
1656036360000|2022-06-24 02:06:00|37718.7|37698.7|37736.3|37716.3|37738.7|37718.7|37718.6|37698.6|11
1656036370000|2022-06-24 02:06:10|37736.4|37716.4|37733.7|37713.7|37741.3|37721.3|37733.7|37713.7|19
1656036380000|2022-06-24 02:06:20|37736.2|37716.2|37736.2|37716.2|37736.2|37716.2|37733.7|37713.7|1
1656036390000|2022-06-24 02:06:30|37736.1|37716.1|37731.3|37711.3|37736.3|37716.3|37728.9|37708.9|3
1656036400000|2022-06-24 02:06:40|37731.1|37711.1|37751.3|37731.3|37751.3|37731.3|37731.1|37711.1|13
1656036410000|2022-06-24 02:06:50|37756.2|37736.2|37761.2|37741.2|37761.2|37741.2|37756.2|37736.2|6
1656036420000|2022-06-24 02:07:00|37763.6|37743.6|37758.8|37738.8|37763.6|37743.6|37758.8|37738.8|5
1656036430000|2022-06-24 02:07:10|37756.3|37736.3|37761.2|37741.2|37761.2|37741.2|37753.9|37733.9|9
1656036440000|2022-06-24 02:07:20|37758.8|37738.8|37758.8|37738.8|37761.3|37741.3|37758.8|37738.8|0
1656036450000|2022-06-24 02:07:30|37761.3|37741.3|37756.1|37736.1|37761.3|37741.3|37745.8|37725.8|12
1656036460000|2022-06-24 02:07:40|37756.2|37736.2|37761.3|37741.3|37761.3|37741.3|37756.2|37736.2|5
1656036470000|2022-06-24 02:07:50|37763.7|37743.7|37766.3|37746.3|37766.3|37746.3|37763.7|37743.7|0
1656036480000|2022-06-24 02:08:00|37768.7|37748.7|37771.1|37751.1|37771.2|37751.2|37768.7|37748.7|9
1656036490000|2022-06-24 02:08:10|37771.2|37751.2|37773.7|37753.7|37773.7|37753.7|37771.2|37751.2|4
1656036500000|2022-06-24 02:08:20|37776.3|37756.3|37781.3|37761.3|37781.3|37761.3|37773.7|37753.7|5
1656036510000|2022-06-24 02:08:30|37783.7|37763.7|37793.7|37773.7|37793.7|37773.7|37781.3|37761.3|10
1656036520000|2022-06-24 02:08:40|37791.3|37771.3|37791.1|37771.1|37791.3|37771.3|37788.7|37768.7|2
1656036530000|2022-06-24 02:08:50|37788.7|37768.7|37791.1|37771.1|37791.1|37771.1|37786|37766|5
1656036540000|2022-06-24 02:09:00|37793.7|37773.7|37803.7|37783.7|37806.2|37786.2|37793.7|37773.7|7
1656036550000|2022-06-24 02:09:10|37806.2|37786.2|37803.8|37783.8|37806.2|37786.2|37803.8|37783.8|1
1656036560000|2022-06-24 02:09:20|37806.2|37786.2|37808.7|37788.7|37811.2|37791.2|37806.2|37786.2|3
1656036570000|2022-06-24 02:09:30|37806.2|37786.2|37803.7|37783.7|37808.7|37788.7|37803.7|37783.7|3
1656036580000|2022-06-24 02:09:40|37806.1|37786.1|37811.2|37791.2|37811.2|37791.2|37803.7|37783.7|2
1656036590000|2022-06-24 02:09:50|37816.3|37796.3|37816.4|37796.4|37826.2|37806.2|37816.2|37796.2|10
1656036600000|2022-06-24 02:10:00|37821.2|37801.2|37826.3|37806.3|37828.8|37808.8|37821.1|37801.1|5
1656036610000|2022-06-24 02:10:10|37823.7|37803.7|37823.7|37803.7|37826.1|37806.1|37821.3|37801.3|3
1656036620000|2022-06-24 02:10:20|37826.2|37806.2|37818.5|37798.5|37826.2|37806.2|37816.1|37796.1|1
1656036630000|2022-06-24 02:10:30|37816.1|37796.1|37813.6|37793.6|37818.5|37798.5|37813.6|37793.6|2
1656036640000|2022-06-24 02:10:40|37813.5|37793.5|37806.1|37786.1|37813.5|37793.5|37803.8|37783.8|1
1656036650000|2022-06-24 02:10:50|37806.2|37786.2|37808.7|37788.7|37811.1|37791.1|37806.1|37786.1|1
1656036660000|2022-06-24 02:11:00|37806.2|37786.2|37788.7|37768.7|37808.6|37788.6|37783.6|37763.6|8
1656036670000|2022-06-24 02:11:10|37786.3|37766.3|37771.3|37751.3|37786.3|37766.3|37771.3|37751.3|3
1656036680000|2022-06-24 02:11:20|37773.7|37753.7|37771.3|37751.3|37773.7|37753.7|37771.2|37751.2|2
1656036690000|2022-06-24 02:11:30|37771.2|37751.2|37776.2|37756.2|37776.2|37756.2|37771.2|37751.2|6
1656036700000|2022-06-24 02:11:40|37778.6|37758.6|37781.3|37761.3|37781.3|37761.3|37776.3|37756.3|1
1656036710000|2022-06-24 02:11:50|37778.7|37758.7|37786.1|37766.1|37786.1|37766.1|37778.7|37758.7|0
1656036720000|2022-06-24 02:12:00|37786.3|37766.3|37788.7|37768.7|37788.7|37768.7|37786.1|37766.1|0
1656036730000|2022-06-24 02:12:10|37791.1|37771.1|37788.7|37768.7|37791.1|37771.1|37788.7|37768.7|1
1656036740000|2022-06-24 02:12:20|37788.6|37768.6|37791.2|37771.2|37791.2|37771.2|37786.1|37766.1|5
1656036750000|2022-06-24 02:12:30|37791.3|37771.3|37791.3|37771.3|37791.3|37771.3|37791.3|37771.3|1
1656036760000|2022-06-24 02:12:40|37791.2|37771.2|37798.7|37778.7|37798.7|37778.7|37786.3|37766.3|5
1656036770000|2022-06-24 02:12:50|37801.2|37781.2|37803.7|37783.7|37803.7|37783.7|37801.1|37781.1|12
1656036780000|2022-06-24 02:13:00|37806.3|37786.3|37801.3|37781.3|37806.3|37786.3|37801.2|37781.2|17
1656036790000|2022-06-24 02:13:10|37803.7|37783.7|37781.1|37761.1|37803.7|37783.7|37781|37761|6
1656036800000|2022-06-24 02:13:20|37783.6|37763.6|37781.1|37761.1|37783.6|37763.6|37776.1|37756.1|2
1656036810000|2022-06-24 02:13:30|37781|37761|37766.1|37746.1|37781|37761|37766.1|37746.1|7
1656036820000|2022-06-24 02:13:40|37766.2|37746.2|37766.1|37746.1|37770.8|37750.8|37766.1|37746.1|2
1656036830000|2022-06-24 02:13:50|37761|37741|37756|37736|37761|37741|37753.5|37733.5|7
1656036840000|2022-06-24 02:14:00|37756.1|37736.1|37753.6|37733.6|37758.5|37738.5|37753.6|37733.6|4
1656036850000|2022-06-24 02:14:10|37756|37736|37755.8|37735.8|37756|37736|37753.5|37733.5|1
1656036860000|2022-06-24 02:14:20|37753.5|37733.5|37756.1|37736.1|37758.5|37738.5|37753.5|37733.5|2
1656036870000|2022-06-24 02:14:30|37761.1|37741.1|37761|37741|37761.1|37741.1|37761|37741|1
1656036880000|2022-06-24 02:14:40|37761.1|37741.1|37773.3|37753.3|37778.5|37758.5|37761.1|37741.1|5
1656036890000|2022-06-24 02:14:50|37773.2|37753.2|37765.8|37745.8|37773.2|37753.2|37765.8|37745.8|3
1656036900000|2022-06-24 02:15:00|37763.5|37743.5|37776.1|37756.1|37776.1|37756.1|37763.5|37743.5|1
1656036910000|2022-06-24 02:15:10|37773.5|37753.5|37778.5|37758.5|37778.5|37758.5|37773.5|37753.5|0
1656036930000|2022-06-24 02:15:30|37780.8|37760.8|37778.5|37758.5|37780.8|37760.8|37778.5|37758.5|2
1656036940000|2022-06-24 02:15:40|37776|37756|37768.5|37748.5|37778.5|37758.5|37768.5|37748.5|6
1656036950000|2022-06-24 02:15:50|37773.5|37753.5|37793.3|37773.3|37793.3|37773.3|37773.5|37753.5|10
1656036960000|2022-06-24 02:16:00|37793.5|37773.5|37793.3|37773.3|37796.1|37776.1|37793.3|37773.3|1
1656036980000|2022-06-24 02:16:20|37788.5|37768.5|37785.8|37765.8|37788.5|37768.5|37785.8|37765.8|1
1656036990000|2022-06-24 02:16:30|37783.5|37763.5|37783.5|37763.5|37783.5|37763.5|37783.5|37763.5|0
1656037000000|2022-06-24 02:16:40|37778.6|37758.6|37783.5|37763.5|37783.5|37763.5|37778.6|37758.6|0
1656037010000|2022-06-24 02:16:50|37783.6|37763.6|37778.5|37758.5|37783.6|37763.6|37778.5|37758.5|1
1656037020000|2022-06-24 02:17:00|37776|37756|37768.3|37748.3|37776|37756|37768.3|37748.3|0
1656037030000|2022-06-24 02:17:10|37768.5|37748.5|37770.8|37750.8|37771|37751|37768.5|37748.5|0
1656037040000|2022-06-24 02:17:20|37766|37746|37765.7|37745.7|37766.1|37746.1|37765.7|37745.7|1
1656037050000|2022-06-24 02:17:30|37765.8|37745.8|37765.8|37745.8|37765.8|37745.8|37765.8|37745.8|0
1656037060000|2022-06-24 02:17:40|37763.5|37743.5|37770.8|37750.8|37770.8|37750.8|37763.5|37743.5|6
1656037070000|2022-06-24 02:17:50|37771|37751|37773.5|37753.5|37773.5|37753.5|37770.8|37750.8|0
1656037080000|2022-06-24 02:18:00|37773.6|37753.6|37783.3|37763.3|37783.3|37763.3|37773.6|37753.6|5
1656037090000|2022-06-24 02:18:10|37781|37761|37781|37761|37781.1|37761.1|37781|37761|2
1656037100000|2022-06-24 02:18:20|37780.9|37760.9|37778.4|37758.4|37781.1|37761.1|37778.4|37758.4|1
1656037110000|2022-06-24 02:18:30|||||||||1
1656037120000|2022-06-24 02:18:40|37775.9|37755.9|37781|37761|37781|37761|37775.9|37755.9|0
1656037130000|2022-06-24 02:18:50|37780.9|37760.9|37778.5|37758.5|37781|37761|37778.5|37758.5|0
1656037140000|2022-06-24 02:19:00|37778.6|37758.6|37793.6|37773.6|37796|37776|37778.6|37758.6|5
1656037150000|2022-06-24 02:19:10|37796|37776|37788.5|37768.5|37796|37776|37788.5|37768.5|1
1656037160000|2022-06-24 02:19:20|37786.1|37766.1|37788.5|37768.5|37788.5|37768.5|37786.1|37766.1|0
1656037180000|2022-06-24 02:19:40|37791|37771|37791.1|37771.1|37791.1|37771.1|37788.5|37768.5|5
1656037190000|2022-06-24 02:19:50|37791.2|37771.2|37796.1|37776.1|37796.1|37776.1|37791.2|37771.2|0
1656037210000|2022-06-24 02:20:10|37798.5|37778.5|37796.1|37776.1|37798.6|37778.6|37796.1|37776.1|0
1656037220000|2022-06-24 02:20:20|37796|37776|37790.6|37770.6|37796|37776|37790.6|37770.6|1
1656037230000|2022-06-24 02:20:30|37788.2|37768.2|37793.6|37773.6|37796|37776|37788.2|37768.2|4
1656037240000|2022-06-24 02:20:40|37793.5|37773.5|37798.5|37778.5|37798.5|37778.5|37793.5|37773.5|0
1656037260000|2022-06-24 02:21:00|37803.5|37783.5|37803.5|37783.5|37803.5|37783.5|37803.5|37783.5|3
1656037270000|2022-06-24 02:21:10|37806|37786|37811.1|37791.1|37811.1|37791.1|37806|37786|2
1656037280000|2022-06-24 02:21:20|37811|37791|37813.5|37793.5|37813.5|37793.5|37811|37791|0
1656037290000|2022-06-24 02:21:30|37813.4|37793.4|37811.1|37791.1|37813.4|37793.4|37811|37791|0
1656037300000|2022-06-24 02:21:40|37811|37791|37816|37796|37816|37796|37811|37791|0
1656037310000|2022-06-24 02:21:50|37813.5|37793.5|37813.5|37793.5|37816|37796|37811|37791|2
1656037320000|2022-06-24 02:22:00|37815.9|37795.9|37813.5|37793.5|37815.9|37795.9|37813.5|37793.5|0
1656037330000|2022-06-24 02:22:10|37813.4|37793.4|37810.9|37790.9|37813.5|37793.5|37810.9|37790.9|1
1656037340000|2022-06-24 02:22:20|37811|37791|37811.1|37791.1|37811.1|37791.1|37811|37791|1
1656037360000|2022-06-24 02:22:40|37813.5|37793.5|37811|37791|37813.5|37793.5|37811|37791|0
1656037370000|2022-06-24 02:22:50|37810.9|37790.9|37801|37781|37810.9|37790.9|37798.5|37778.5|6
1656037380000|2022-06-24 02:23:00|37800.9|37780.9|37806|37786|37806|37786|37800.9|37780.9|2
1656037390000|2022-06-24 02:23:10|37808.5|37788.5|37811.1|37791.1|37811.1|37791.1|37808.5|37788.5|0
1656037400000|2022-06-24 02:23:20|37813.5|37793.5|37816.1|37796.1|37816.1|37796.1|37813.5|37793.5|5
1656037410000|2022-06-24 02:23:30|37816|37796|37825.9|37805.9|37825.9|37805.9|37816|37796|9
1656037420000|2022-06-24 02:23:40|37823.5|37803.5|37823.4|37803.4|37825.9|37805.9|37823.4|37803.4|12
1656037430000|2022-06-24 02:23:50|37820.9|37800.9|37810.9|37790.9|37820.9|37800.9|37810.9|37790.9|1
1656037440000|2022-06-24 02:24:00|37808.4|37788.4|37805.9|37785.9|37808.5|37788.5|37805.9|37785.9|0
1656037450000|2022-06-24 02:24:10|37806|37786|37803.5|37783.5|37808.6|37788.6|37803.4|37783.4|1
1656037460000|2022-06-24 02:24:20|37803.4|37783.4|37803.5|37783.5|37803.5|37783.5|37801|37781|0
1656037470000|2022-06-24 02:24:30|37801|37781|37798.5|37778.5|37801|37781|37798.5|37778.5|0
1656037480000|2022-06-24 02:24:40|37798.6|37778.6|37798.7|37778.7|37798.7|37778.7|37798.6|37778.6|0
1656037490000|2022-06-24 02:24:50|37798.6|37778.6|37796.1|37776.1|37801.1|37781.1|37796.1|37776.1|3
1656037500000|2022-06-24 02:25:00|37798.5|37778.5|37793.6|37773.6|37798.5|37778.5|37793.6|37773.6|2
1656037510000|2022-06-24 02:25:10|37788.6|37768.6|37791.1|37771.1|37791.1|37771.1|37788.6|37768.6|1
1656037520000|2022-06-24 02:25:20|37791|37771|37791|37771|37791|37771|37791|37771|0
1656037540000|2022-06-24 02:25:40|37791.1|37771.1|37791.1|37771.1|37791.1|37771.1|37791.1|37771.1|2
1656037550000|2022-06-24 02:25:50|37791.2|37771.2|37788.6|37768.6|37793.6|37773.6|37788.6|37768.6|0
1656037560000|2022-06-24 02:26:00|37788.7|37768.7|37791.1|37771.1|37791.1|37771.1|37788.6|37768.6|0
1656037570000|2022-06-24 02:26:10|37793.7|37773.7|37793.7|37773.7|37793.7|37773.7|37793.7|37773.7|2
1656037580000|2022-06-24 02:26:20|37801.1|37781.1|37801.1|37781.1|37801.1|37781.1|37801.1|37781.1|2
1656037590000|2022-06-24 02:26:30|37801|37781|37803.5|37783.5|37803.5|37783.5|37800.9|37780.9|0
1656037610000|2022-06-24 02:26:50|37805.9|37785.9|37806|37786|37806|37786|37805.9|37785.9|0
1656037620000|2022-06-24 02:27:00|37806.1|37786.1|37810.9|37790.9|37810.9|37790.9|37806.1|37786.1|1
1656037640000|2022-06-24 02:27:20|||||||||1
1656037650000|2022-06-24 02:27:30|37808.5|37788.5|37805.9|37785.9|37808.5|37788.5|37805.9|37785.9|2
1656037660000|2022-06-24 02:27:40|37806|37786|37806|37786|37806|37786|37806|37786|0
1656037670000|2022-06-24 02:27:50|37808.4|37788.4|37811|37791|37811|37791|37808.4|37788.4|6
1656037680000|2022-06-24 02:28:00|37813.4|37793.4|37816|37796|37816|37796|37813.4|37793.4|2
1656037690000|2022-06-24 02:28:10|37813.5|37793.5|37813.5|37793.5|37813.5|37793.5|37813.5|37793.5|2
1656037700000|2022-06-24 02:28:20|37815.9|37795.9|37813.5|37793.5|37815.9|37795.9|37813.5|37793.5|1
1656037710000|2022-06-24 02:28:30|37811|37791|37815.9|37795.9|37815.9|37795.9|37810.9|37790.9|0
1656037740000|2022-06-24 02:29:00|37816|37796|37825.9|37805.9|37825.9|37805.9|37816|37796|5
1656037750000|2022-06-24 02:29:10|37828.4|37808.4|37830.7|37810.7|37830.7|37810.7|37828.4|37808.4|0
1656037760000|2022-06-24 02:29:20|37830.9|37810.9|37830.9|37810.9|37830.9|37810.9|37830.9|37810.9|0
1656037770000|2022-06-24 02:29:30|37831|37811|37830.9|37810.9|37831.1|37811.1|37830.9|37810.9|0
1656037800000|2022-06-24 02:30:00|37828.5|37808.5|37811.1|37791.1|37830.9|37810.9|37811.1|37791.1|11
1656037810000|2022-06-24 02:30:10|37813.5|37793.5|37803.5|37783.5|37813.6|37793.6|37798.5|37778.5|7
1656037820000|2022-06-24 02:30:20|37803.6|37783.6|37811|37791|37813.4|37793.4|37803.6|37783.6|1
1656037830000|2022-06-24 02:30:30|37813.4|37793.4|37813.5|37793.5|37818.5|37798.5|37813.4|37793.4|2
1656037840000|2022-06-24 02:30:40|37815.9|37795.9|37820.9|37800.9|37820.9|37800.9|37813.5|37793.5|0
1656037850000|2022-06-24 02:30:50|37821|37801|37816.1|37796.1|37823.4|37803.4|37816.1|37796.1|4
1656037860000|2022-06-24 02:31:00|37815.9|37795.9|37798.5|37778.5|37815.9|37795.9|37798.5|37778.5|2
1656037870000|2022-06-24 02:31:10|37796.1|37776.1|37798.5|37778.5|37798.5|37778.5|37795.9|37775.9|3
1656037880000|2022-06-24 02:31:20|37803.4|37783.4|37795.9|37775.9|37803.4|37783.4|37795.9|37775.9|6
1656037890000|2022-06-24 02:31:30|37793.4|37773.4|37783.5|37763.5|37793.4|37773.4|37783.5|37763.5|3
1656037900000|2022-06-24 02:31:40|37781|37761|37785.9|37765.9|37785.9|37765.9|37780.9|37760.9|1
1656037910000|2022-06-24 02:31:50|37786|37766|37786|37766|37788.5|37768.5|37786|37766|3
1656037920000|2022-06-24 02:32:00|37783.5|37763.5|37775.9|37755.9|37783.5|37763.5|37773.5|37753.5|5
1656037930000|2022-06-24 02:32:10|37776|37756|37771|37751|37776.1|37756.1|37768.6|37748.6|2
1656037940000|2022-06-24 02:32:20|37773.4|37753.4|37778.4|37758.4|37778.4|37758.4|37771|37751|0
1656037950000|2022-06-24 02:32:30|37776|37756|37786|37766|37788.5|37768.5|37775.9|37755.9|2
1656037960000|2022-06-24 02:32:40|37788.5|37768.5|37790.9|37770.9|37793.2|37773.2|37786|37766|5
1656037970000|2022-06-24 02:32:50|37793.2|37773.2|37796.1|37776.1|37796.1|37776.1|37793.2|37773.2|0
1656037980000|2022-06-24 02:33:00|37795.9|37775.9|37781|37761|37796.1|37776.1|37781|37761|12
1656037990000|2022-06-24 02:33:10|37778.5|37758.5|37771|37751|37778.5|37758.5|37771|37751|3
1656038000000|2022-06-24 02:33:20|37773.5|37753.5|37771.1|37751.1|37773.5|37753.5|37771.1|37751.1|0
1656038010000|2022-06-24 02:33:30|37773.5|37753.5|37781.1|37761.1|37783.5|37763.5|37773.5|37753.5|1
1656038020000|2022-06-24 02:33:40|37781|37761|37773.6|37753.6|37781.1|37761.1|37773.6|37753.6|4
1656038030000|2022-06-24 02:33:50|37773.5|37753.5|37768.5|37748.5|37773.5|37753.5|37768.5|37748.5|1
1656038040000|2022-06-24 02:34:00|37766.1|37746.1|37773.5|37753.5|37773.5|37753.5|37766.1|37746.1|4
1656038050000|2022-06-24 02:34:10|37776.1|37756.1|37778.6|37758.6|37778.6|37758.6|37776.1|37756.1|2
1656038060000|2022-06-24 02:34:20|37778.5|37758.5|37776|37756|37781|37761|37776|37756|3
1656038070000|2022-06-24 02:34:30|37778.4|37758.4|37781.1|37761.1|37783.5|37763.5|37778.4|37758.4|4
1656038080000|2022-06-24 02:34:40|37778.7|37758.7|37781|37761|37781|37761|37778.5|37758.5|1
1656038090000|2022-06-24 02:34:50|37781.1|37761.1|37778.6|37758.6|37783.5|37763.5|37778.6|37758.6|3
1656038100000|2022-06-24 02:35:00|37778.5|37758.5|37803.5|37783.5|37803.5|37783.5|37778.5|37758.5|8
1656038110000|2022-06-24 02:35:10|37800.9|37780.9|37803.5|37783.5|37808.6|37788.6|37800.9|37780.9|8
1656038120000|2022-06-24 02:35:20|37803.3|37783.3|37795.9|37775.9|37803.3|37783.3|37795.9|37775.9|0
1656038130000|2022-06-24 02:35:30|37793.5|37773.5|37793.5|37773.5|37793.5|37773.5|37793.5|37773.5|0
1656038140000|2022-06-24 02:35:40|37796.1|37776.1|37806.1|37786.1|37808.7|37788.7|37796.1|37776.1|5
1656038150000|2022-06-24 02:35:50|37806|37786|37801.1|37781.1|37806|37786|37798.7|37778.7|1
1656038160000|2022-06-24 02:36:00|37803.7|37783.7|37803.8|37783.8|37803.8|37783.8|37803.7|37783.7|3
1656038170000|2022-06-24 02:36:10|37804.1|37784.1|37808.5|37788.5|37811|37791|37804.1|37784.1|16
1656038180000|2022-06-24 02:36:20|37806.1|37786.1|37793.5|37773.5|37806.1|37786.1|37793.5|37773.5|2
1656038190000|2022-06-24 02:36:30|37795.9|37775.9|37795.9|37775.9|37800.9|37780.9|37793.5|37773.5|2
1656038200000|2022-06-24 02:36:40|37793.5|37773.5|37791.1|37771.1|37795.9|37775.9|37791|37771|0
1656038210000|2022-06-24 02:36:50|37790.9|37770.9|37790.8|37770.8|37790.9|37770.9|37788.3|37768.3|3
1656038220000|2022-06-24 02:37:00|37788.4|37768.4|37781|37761|37790.8|37770.8|37781|37761|3
1656038230000|2022-06-24 02:37:10|37778.5|37758.5|37780.9|37760.9|37780.9|37760.9|37778.4|37758.4|3
1656038240000|2022-06-24 02:37:20|37781.1|37761.1|37778.5|37758.5|37781.1|37761.1|37778.5|37758.5|0
1656038250000|2022-06-24 02:37:30|37781|37761|37785.9|37765.9|37786|37766|37781|37761|6
1656038260000|2022-06-24 02:37:40|37786|37766|37788.5|37768.5|37790.9|37770.9|37785.9|37765.9|0
1656038270000|2022-06-24 02:37:50|37786.1|37766.1|37781|37761|37790.9|37770.9|37781|37761|0
1656038280000|2022-06-24 02:38:00|37783.4|37763.4|37778.5|37758.5|37783.5|37763.5|37778.5|37758.5|1
1656038290000|2022-06-24 02:38:10|37776|37756|37775.9|37755.9|37776|37756|37775.9|37755.9|0
1656038300000|2022-06-24 02:38:20|37776.1|37756.1|37788.5|37768.5|37791|37771|37776.1|37756.1|1
1656038310000|2022-06-24 02:38:30|37786.1|37766.1|37780.9|37760.9|37786.1|37766.1|37780.9|37760.9|1
1656038320000|2022-06-24 02:38:40|37778.5|37758.5|37775.9|37755.9|37778.5|37758.5|37775.9|37755.9|0
1656038330000|2022-06-24 02:38:50|37773.5|37753.5|37773.5|37753.5|37773.5|37753.5|37773.5|37753.5|1
1656038340000|2022-06-24 02:39:00|37776|37756|37783.6|37763.6|37783.6|37763.6|37776|37756|0
1656038350000|2022-06-24 02:39:10|37791|37771|37795.9|37775.9|37795.9|37775.9|37790.9|37770.9|4
1656038360000|2022-06-24 02:39:20|37796|37776|37796|37776|37798.4|37778.4|37796|37776|0
1656038370000|2022-06-24 02:39:30|37798.5|37778.5|37800.9|37780.9|37800.9|37780.9|37798.5|37778.5|0
1656038380000|2022-06-24 02:39:40|37798.5|37778.5|37798.5|37778.5|37800.9|37780.9|37798.5|37778.5|0
1656038390000|2022-06-24 02:39:50|37801|37781|37803.5|37783.5|37803.5|37783.5|37801|37781|2
1656038400000|2022-06-24 02:40:00|37806.1|37786.1|37821|37801|37821|37801|37803.5|37783.5|4
1656038410000|2022-06-24 02:40:10|37821.1|37801.1|37831.1|37811.1|37833.7|37813.7|37821.1|37801.1|8
1656038420000|2022-06-24 02:40:20|37833.5|37813.5|37833.4|37813.4|37833.5|37813.5|37826|37806|1
1656038430000|2022-06-24 02:40:30|37831|37811|37831.1|37811.1|37831.1|37811.1|37830.9|37810.9|2
1656038440000|2022-06-24 02:40:40|37831|37811|37826.1|37806.1|37831|37811|37823.5|37803.5|2
1656038460000|2022-06-24 02:41:00|37826.2|37806.2|37830.9|37810.9|37831|37811|37826.2|37806.2|1
1656038470000|2022-06-24 02:41:10|37828.5|37808.5|37823.5|37803.5|37828.5|37808.5|37820.9|37800.9|0
1656038480000|2022-06-24 02:41:20|37823.7|37803.7|37828.6|37808.6|37831.1|37811.1|37823.7|37803.7|1
1656038490000|2022-06-24 02:41:30|37828.5|37808.5|37826|37806|37828.5|37808.5|37826|37806|0
1656038500000|2022-06-24 02:41:40|37823.5|37803.5|37823.5|37803.5|37823.5|37803.5|37821.1|37801.1|0
1656038510000|2022-06-24 02:41:50|37825.9|37805.9|37821.1|37801.1|37825.9|37805.9|37821.1|37801.1|0
1656038520000|2022-06-24 02:42:00|37818.7|37798.7|37810.9|37790.9|37820.9|37800.9|37810.9|37790.9|1
1656038530000|2022-06-24 02:42:10|37808.5|37788.5|37811.1|37791.1|37811.1|37791.1|37808.5|37788.5|2
1656038540000|2022-06-24 02:42:20|37810.9|37790.9|37818.5|37798.5|37820.9|37800.9|37808.5|37788.5|4
1656038550000|2022-06-24 02:42:30|37816.1|37796.1|37800.9|37780.9|37816.1|37796.1|37800.9|37780.9|2
1656038560000|2022-06-24 02:42:40|37801|37781|37810.9|37790.9|37811.1|37791.1|37801|37781|2
1656038570000|2022-06-24 02:42:50|37803.5|37783.5|37798.5|37778.5|37803.5|37783.5|37798.5|37778.5|11
1656038580000|2022-06-24 02:43:00|37798.6|37778.6|37800.9|37780.9|37801.1|37781.1|37798.6|37778.6|2
1656038590000|2022-06-24 02:43:10|37798.5|37778.5|37795.9|37775.9|37798.5|37778.5|37795.9|37775.9|3
1656038600000|2022-06-24 02:43:20|37793.5|37773.5|37798.5|37778.5|37798.5|37778.5|37791|37771|1
1656038610000|2022-06-24 02:43:30|37800.9|37780.9|37801|37781|37801|37781|37800.9|37780.9|3
1656038620000|2022-06-24 02:43:40|37800.9|37780.9|37798.4|37778.4|37800.9|37780.9|37798.4|37778.4|0
1656038630000|2022-06-24 02:43:50|37798.3|37778.3|37793.5|37773.5|37798.3|37778.3|37791|37771|2
1656038640000|2022-06-24 02:44:00|37795.9|37775.9|37811|37791|37811|37791|37791|37771|9
1656038650000|2022-06-24 02:44:10|37813.4|37793.4|37821|37801|37821|37801|37811|37791|0
1656038660000|2022-06-24 02:44:20|37823.5|37803.5|37821.1|37801.1|37823.5|37803.5|37821.1|37801.1|4
1656038670000|2022-06-24 02:44:30|37823.5|37803.5|37821.1|37801.1|37823.5|37803.5|37821.1|37801.1|0
1656038680000|2022-06-24 02:44:40|37821|37801|37818.5|37798.5|37821|37801|37818.5|37798.5|0
1656038690000|2022-06-24 02:44:50|37818.4|37798.4|37818.5|37798.5|37818.5|37798.5|37818.4|37798.4|0
1656038700000|2022-06-24 02:45:00|37815.9|37795.9|37826|37806|37826|37806|37813.5|37793.5|10
1656038710000|2022-06-24 02:45:10|37828.4|37808.4|37828.5|37808.5|37830.9|37810.9|37828.4|37808.4|1
1656038720000|2022-06-24 02:45:20|37830.9|37810.9|37825.9|37805.9|37830.9|37810.9|37825.9|37805.9|4
1656038730000|2022-06-24 02:45:30|37825.8|37805.8|37825.9|37805.9|37825.9|37805.9|37823.4|37803.4|1
1656038740000|2022-06-24 02:45:40|37826|37806|37833.3|37813.3|37833.3|37813.3|37826|37806|1
1656038750000|2022-06-24 02:45:50|37830.9|37810.9|37833.3|37813.3|37833.4|37813.4|37828.5|37808.5|0
1656038760000|2022-06-24 02:46:00|37830.9|37810.9|37828.4|37808.4|37830.9|37810.9|37823.6|37803.6|0
1656038770000|2022-06-24 02:46:10|37828.5|37808.5|37830.9|37810.9|37830.9|37810.9|37828.5|37808.5|1
1656038780000|2022-06-24 02:46:20|37831|37811|37843.5|37823.5|37843.5|37823.5|37830.9|37810.9|8
1656038790000|2022-06-24 02:46:30|37843.7|37823.7|37843.7|37823.7|37846.1|37826.1|37843.6|37823.6|2
1656038800000|2022-06-24 02:46:40|37846.1|37826.1|37843.5|37823.5|37846.1|37826.1|37843.5|37823.5|4
1656038810000|2022-06-24 02:46:50|37843.6|37823.6|37848.6|37828.6|37848.6|37828.6|37843.4|37823.4|5
1656038820000|2022-06-24 02:47:00|37848.5|37828.5|37848.5|37828.5|37851.1|37831.1|37848.5|37828.5|4
1656038830000|2022-06-24 02:47:10|37843.7|37823.7|37841|37821|37843.7|37823.7|37838.6|37818.6|3
1656038840000|2022-06-24 02:47:20|37840.9|37820.9|37838.4|37818.4|37843.5|37823.5|37838.4|37818.4|10
1656038850000|2022-06-24 02:47:30|37835.9|37815.9|37830.8|37810.8|37835.9|37815.9|37830.8|37810.8|12
1656038860000|2022-06-24 02:47:40|37833.2|37813.2|37830.7|37810.7|37833.2|37813.2|37828.2|37808.2|1
1656038870000|2022-06-24 02:47:50|37828.3|37808.3|37833.2|37813.2|37833.2|37813.2|37828.3|37808.3|3
1656038880000|2022-06-24 02:48:00|37830.8|37810.8|37835.8|37815.8|37835.8|37815.8|37830.8|37810.8|4
1656038890000|2022-06-24 02:48:10|37835.7|37815.7|37853.5|37833.5|37853.5|37833.5|37833.3|37813.3|9
1656038900000|2022-06-24 02:48:20|37853.4|37833.4|37853.4|37833.4|37853.4|37833.4|37853.4|37833.4|1
1656038910000|2022-06-24 02:48:30|37851|37831|37850.9|37830.9|37853.4|37833.4|37850.9|37830.9|5
1656038920000|2022-06-24 02:48:40|37851|37831|37850.9|37830.9|37853.4|37833.4|37850.9|37830.9|2
1656038930000|2022-06-24 02:48:50|37850.8|37830.8|37846|37826|37850.9|37830.9|37846|37826|0
1656038940000|2022-06-24 02:49:00|37848.5|37828.5|37851|37831|37851|37831|37846.1|37826.1|14
1656038950000|2022-06-24 02:49:10|37853.4|37833.4|37866.1|37846.1|37868.6|37848.6|37851|37831|12
1656038960000|2022-06-24 02:49:20|37863.7|37843.7|37868.6|37848.6|37868.6|37848.6|37863.7|37843.7|0
1656038970000|2022-06-24 02:49:30|37866.2|37846.2|37876.2|37856.2|37876.3|37856.3|37866|37846|19
1656038980000|2022-06-24 02:49:40|37878.7|37858.7|37876.2|37856.2|37878.7|37858.7|37876.2|37856.2|4
1656038990000|2022-06-24 02:49:50|37876.5|37856.5|37881.1|37861.1|37881.2|37861.2|37876.5|37856.5|5
1656039000000|2022-06-24 02:50:00|37881.2|37861.2|37876.3|37856.3|37881.2|37861.2|37876.3|37856.3|1
1656039010000|2022-06-24 02:50:10|||||||||1
1656039020000|2022-06-24 02:50:20|37878.8|37858.8|37878.8|37858.8|37881.2|37861.2|37876.2|37856.2|8
1656039030000|2022-06-24 02:50:30|37876.5|37856.5|37876.3|37856.3|37878.8|37858.8|37876.2|37856.2|5
1656039040000|2022-06-24 02:50:40|37876.5|37856.5|37876.2|37856.2|37876.5|37856.5|37876.2|37856.2|3
1656039050000|2022-06-24 02:50:50|37873.8|37853.8|37874|37854|37876.5|37856.5|37873.8|37853.8|26
1656039060000|2022-06-24 02:51:00|37871.3|37851.3|37873.7|37853.7|37873.7|37853.7|37871.3|37851.3|16
1656039070000|2022-06-24 02:51:10|37871.3|37851.3|37876.2|37856.2|37876.2|37856.2|37871.3|37851.3|3
1656039080000|2022-06-24 02:51:20|37886.5|37866.5|37894.2|37874.2|37894.2|37874.2|37886.5|37866.5|14
1656039090000|2022-06-24 02:51:30|37894.3|37874.3|37899|37879|37904|37884|37894.2|37874.2|14
1656039100000|2022-06-24 02:51:40|37899.1|37879.1|37899.1|37879.1|37899.1|37879.1|37896.5|37876.5|5
1656039110000|2022-06-24 02:51:50|37899.2|37879.2|37904.2|37884.2|37904.2|37884.2|37899.2|37879.2|18
1656039120000|2022-06-24 02:52:00|37906.6|37886.6|37909.4|37889.4|37911.7|37891.7|37904.2|37884.2|41
1656039130000|2022-06-24 02:52:10|37909.6|37889.6|37921.9|37901.9|37929.5|37909.5|37909.6|37889.6|34
1656039140000|2022-06-24 02:52:20|37919.5|37899.5|37917|37897|37921.8|37901.8|37916.9|37896.9|6
1656039150000|2022-06-24 02:52:30|37916.9|37896.9|37917|37897|37919.4|37899.4|37916.9|37896.9|6
1656039160000|2022-06-24 02:52:40|37916.9|37896.9|37914.5|37894.5|37916.9|37896.9|37914.5|37894.5|2
1656039170000|2022-06-24 02:52:50|37916.9|37896.9|37916.9|37896.9|37916.9|37896.9|37914.5|37894.5|1
1656039180000|2022-06-24 02:53:00|37917|37897|37912.1|37892.1|37917|37897|37912.1|37892.1|2
1656039200000|2022-06-24 02:53:20|37912|37892|37912|37892|37912|37892|37912|37892|1
1656039210000|2022-06-24 02:53:30|37909.5|37889.5|37897.1|37877.1|37909.5|37889.5|37897.1|37877.1|5
1656039220000|2022-06-24 02:53:40|37894.6|37874.6|37892.3|37872.3|37894.8|37874.8|37892.3|37872.3|6
1656039230000|2022-06-24 02:53:50|37894.6|37874.6|37899.6|37879.6|37902.1|37882.1|37892.1|37872.1|5
1656039240000|2022-06-24 02:54:00|37897.3|37877.3|37894.6|37874.6|37902.1|37882.1|37894.6|37874.6|5
1656039250000|2022-06-24 02:54:10|37889.6|37869.6|37872.1|37852.1|37889.6|37869.6|37872.1|37852.1|12
1656039260000|2022-06-24 02:54:20|37869.6|37849.6|37864.8|37844.8|37869.6|37849.6|37862.3|37842.3|20
1656039270000|2022-06-24 02:54:30|37864.6|37844.6|37859.6|37839.6|37864.6|37844.6|37859.6|37839.6|7
1656039280000|2022-06-24 02:54:40|37859.5|37839.5|37849.6|37829.6|37859.5|37839.5|37847.3|37827.3|7
1656039290000|2022-06-24 02:54:50|37847.3|37827.3|37852.3|37832.3|37852.3|37832.3|37847.1|37827.1|3
1656039300000|2022-06-24 02:55:00|37854.6|37834.6|37852|37832|37854.6|37834.6|37852|37832|2
1656039310000|2022-06-24 02:55:10|37847.3|37827.3|37842.1|37822.1|37847.3|37827.3|37842.1|37822.1|1
1656039320000|2022-06-24 02:55:20|37837.1|37817.1|37837|37817|37837.1|37817.1|37832.3|37812.3|4
1656039330000|2022-06-24 02:55:30|37837.1|37817.1|37837.1|37817.1|37837.1|37817.1|37837|37817|1
1656039340000|2022-06-24 02:55:40|37834.6|37814.6|37827|37807|37837|37817|37827|37807|0
1656039350000|2022-06-24 02:55:50|37827.1|37807.1|37827.3|37807.3|37827.3|37807.3|37824.6|37804.6|1
1656039360000|2022-06-24 02:56:00|37827.1|37807.1|37829.6|37809.6|37829.6|37809.6|37827.1|37807.1|1
1656039370000|2022-06-24 02:56:10|37832.1|37812.1|37834.9|37814.9|37842.1|37822.1|37832.1|37812.1|0
1656039380000|2022-06-24 02:56:20|37834.6|37814.6|37834.6|37814.6|37834.6|37814.6|37832.3|37812.3|0
1656039390000|2022-06-24 02:56:30|37832.3|37812.3|37834.6|37814.6|37837|37817|37832.3|37812.3|0
1656039400000|2022-06-24 02:56:40|37837|37817|37827.1|37807.1|37837.1|37817.1|37827.1|37807.1|1
1656039410000|2022-06-24 02:56:50|37827.3|37807.3|37827.1|37807.1|37827.3|37807.3|37824.8|37804.8|0
1656039420000|2022-06-24 02:57:00|37824.8|37804.8|37829.6|37809.6|37829.6|37809.6|37824.4|37804.4|0
1656039430000|2022-06-24 02:57:10|37832|37812|37832|37812|37832|37812|37832|37812|1
1656039440000|2022-06-24 02:57:20|37832.1|37812.1|37837|37817|37841.9|37821.9|37824.8|37804.8|4
1656039450000|2022-06-24 02:57:30|37836.9|37816.9|37837|37817|37837|37817|37836.9|37816.9|0
1656039460000|2022-06-24 02:57:40|37834.4|37814.4|37844.4|37824.4|37846.7|37826.7|37834.4|37814.4|7
1656039470000|2022-06-24 02:57:50|37847|37827|37844.6|37824.6|37847|37827|37844.6|37824.6|2
1656039480000|2022-06-24 02:58:00|37851.8|37831.8|37857|37837|37857|37837|37851.8|37831.8|5
1656039490000|2022-06-24 02:58:10|37859.4|37839.4|37854.5|37834.5|37859.4|37839.4|37854.5|37834.5|1
1656039500000|2022-06-24 02:58:20|37854.4|37834.4|37849.5|37829.5|37854.4|37834.4|37849.5|37829.5|4
1656039510000|2022-06-24 02:58:30|37851.9|37831.9|37854.4|37834.4|37854.4|37834.4|37851.9|37831.9|1
1656039520000|2022-06-24 02:58:40|37854.5|37834.5|37856.9|37836.9|37856.9|37836.9|37854.5|37834.5|1
1656039530000|2022-06-24 02:58:50|37857|37837|37874.3|37854.3|37874.3|37854.3|37857|37837|10
1656039540000|2022-06-24 02:59:00|37871.9|37851.9|37879.5|37859.5|37884.3|37864.3|37871.9|37851.9|7
1656039550000|2022-06-24 02:59:10|37877|37857|37881.8|37861.8|37881.8|37861.8|37877|37857|2
1656039560000|2022-06-24 02:59:20|37879.4|37859.4|37887.1|37867.1|37887.1|37867.1|37879.4|37859.4|3
1656039570000|2022-06-24 02:59:30|37884.8|37864.8|37892.3|37872.3|37892.3|37872.3|37884.8|37864.8|10
1656039580000|2022-06-24 02:59:40|37889.8|37869.8|37884.8|37864.8|37889.8|37869.8|37884.8|37864.8|3
1656039590000|2022-06-24 02:59:50|37887.3|37867.3|37887.3|37867.3|37887.4|37867.4|37887.3|37867.3|0
1656039600000|2022-06-24 03:00:00|37884.8|37864.8|37877|37857|37884.8|37864.8|37874.6|37854.6|3
1656039610000|2022-06-24 03:00:10|37874.6|37854.6|37884.6|37864.6|37884.6|37864.6|37872.3|37852.3|3
1656039620000|2022-06-24 03:00:20|||||||||1
1656039630000|2022-06-24 03:00:30|37887.3|37867.3|37889.6|37869.6|37892.3|37872.3|37887.3|37867.3|1
1656039640000|2022-06-24 03:00:40|37889.4|37869.4|37887|37867|37889.4|37869.4|37887|37867|0
1656039650000|2022-06-24 03:00:50|37887.3|37867.3|37887.3|37867.3|37887.3|37867.3|37887|37867|0
1656039660000|2022-06-24 03:01:00|37887|37867|37877.3|37857.3|37887|37867|37877.3|37857.3|1
1656039670000|2022-06-24 03:01:10|37877.1|37857.1|37869.8|37849.8|37877.1|37857.1|37869.8|37849.8|2
1656039680000|2022-06-24 03:01:20|37872.1|37852.1|37869.6|37849.6|37872.1|37852.1|37867.1|37847.1|1
1656039690000|2022-06-24 03:01:30|37867.3|37847.3|37872.1|37852.1|37872.1|37852.1|37867.1|37847.1|1
1656039700000|2022-06-24 03:01:40|37872.2|37852.2|37872.2|37852.2|37872.2|37852.2|37872.2|37852.2|0
1656039710000|2022-06-24 03:01:50|37881.8|37861.8|37879.4|37859.4|37881.8|37861.8|37879.4|37859.4|12
1656039720000|2022-06-24 03:02:00|37876.8|37856.8|37869.4|37849.4|37876.8|37856.8|37869.4|37849.4|0
1656039730000|2022-06-24 03:02:10|37867|37847|37862|37842|37867|37847|37862|37842|2
1656039740000|2022-06-24 03:02:20|37861.9|37841.9|37866.9|37846.9|37866.9|37846.9|37861.8|37841.8|0
1656039750000|2022-06-24 03:02:30|37866.8|37846.8|37871.8|37851.8|37871.8|37851.8|37866.8|37846.8|3
1656039760000|2022-06-24 03:02:40|37871.9|37851.9|37872|37852|37872|37852|37871.9|37851.9|2
1656039770000|2022-06-24 03:02:50|37872.2|37852.2|37884.5|37864.5|37884.5|37864.5|37872.2|37852.2|4
1656039780000|2022-06-24 03:03:00|37886.9|37866.9|37889.4|37869.4|37889.4|37869.4|37884.5|37864.5|2
1656039790000|2022-06-24 03:03:10|37889.3|37869.3|37892|37872|37892|37872|37889.3|37869.3|0
1656039800000|2022-06-24 03:03:20|37894.4|37874.4|37912|37892|37912|37892|37894.4|37874.4|5
1656039810000|2022-06-24 03:03:30|37907.3|37887.3|37909.7|37889.7|37912|37892|37904.7|37884.7|1
1656039820000|2022-06-24 03:03:40|37907.2|37887.2|37907|37887|37909.7|37889.7|37904.7|37884.7|3
1656039830000|2022-06-24 03:03:50|37907.2|37887.2|37912|37892|37912.2|37892.2|37907.2|37887.2|3
1656039840000|2022-06-24 03:04:00|37909.7|37889.7|37909.7|37889.7|37912.2|37892.2|37907.2|37887.2|4
1656039850000|2022-06-24 03:04:10|37912.2|37892.2|37904.7|37884.7|37912.3|37892.3|37904.7|37884.7|1
1656039860000|2022-06-24 03:04:20|37902.2|37882.2|37899.7|37879.7|37902.2|37882.2|37899.7|37879.7|0
1656039870000|2022-06-24 03:04:30|37897.3|37877.3|37909.7|37889.7|37909.7|37889.7|37897.3|37877.3|4
1656039880000|2022-06-24 03:04:40|37912.2|37892.2|37914.7|37894.7|37914.7|37894.7|37912.2|37892.2|1
1656039890000|2022-06-24 03:04:50|37912.3|37892.3|37912.3|37892.3|37917.2|37897.2|37912.2|37892.2|2
1656039900000|2022-06-24 03:05:00|37914.7|37894.7|37899.7|37879.7|37914.7|37894.7|37899.7|37879.7|4
1656039910000|2022-06-24 03:05:10|37899.8|37879.8|37904.7|37884.7|37904.7|37884.7|37899.8|37879.8|0
1656039930000|2022-06-24 03:05:30|37899.9|37879.9|37902.2|37882.2|37904.7|37884.7|37899.9|37879.9|0
1656039940000|2022-06-24 03:05:40|37904.7|37884.7|37899.7|37879.7|37904.7|37884.7|37899.7|37879.7|6
1656039950000|2022-06-24 03:05:50|37897|37877|37897|37877|37897|37877|37897|37877|2
1656039960000|2022-06-24 03:06:00|37899.7|37879.7|37909.4|37889.4|37909.4|37889.4|37899.7|37879.7|2
1656039970000|2022-06-24 03:06:10|37909.5|37889.5|37909.7|37889.7|37911.9|37891.9|37909.4|37889.4|3
1656039980000|2022-06-24 03:06:20|37912|37892|37914.7|37894.7|37914.7|37894.7|37912|37892|1
1656039990000|2022-06-24 03:06:30|37914.5|37894.5|37916.9|37896.9|37916.9|37896.9|37912|37892|1
1656040000000|2022-06-24 03:06:40|37917|37897|37921.8|37901.8|37921.8|37901.8|37917|37897|3
1656040010000|2022-06-24 03:06:50|37919.4|37899.4|37924.5|37904.5|37924.5|37904.5|37919.4|37899.4|1
1656040020000|2022-06-24 03:07:00|37924.4|37904.4|37924.4|37904.4|37924.5|37904.5|37921.8|37901.8|1
1656040030000|2022-06-24 03:07:10|37924.3|37904.3|37921.8|37901.8|37924.3|37904.3|37917|37897|5
1656040040000|2022-06-24 03:07:20|37921.9|37901.9|37919.4|37899.4|37922|37902|37919.4|37899.4|1
1656040050000|2022-06-24 03:07:30|37919.3|37899.3|37916.9|37896.9|37919.3|37899.3|37916.9|37896.9|2
1656040060000|2022-06-24 03:07:40|||||||||2
1656040070000|2022-06-24 03:07:50|37912|37892|37911.8|37891.8|37912|37892|37906.8|37886.8|4
1656040080000|2022-06-24 03:08:00|37911.7|37891.7|37909.1|37889.1|37911.7|37891.7|37909.1|37889.1|1
1656040100000|2022-06-24 03:08:20|||||||||1
1656040110000|2022-06-24 03:08:30|37906.7|37886.7|37909.1|37889.1|37909.1|37889.1|37904.2|37884.2|2
1656040120000|2022-06-24 03:08:40|37909.2|37889.2|37909.2|37889.2|37909.2|37889.2|37909.2|37889.2|0
1656040130000|2022-06-24 03:08:50|37909.3|37889.3|37914.1|37894.1|37914.1|37894.1|37909.3|37889.3|0
1656040140000|2022-06-24 03:09:00|37911.6|37891.6|37911.6|37891.6|37911.6|37891.6|37911.6|37891.6|1
1656040150000|2022-06-24 03:09:10|37914.1|37894.1|37916.6|37896.6|37916.6|37896.6|37914.1|37894.1|3
1656040160000|2022-06-24 03:09:20|37914.2|37894.2|37916.5|37896.5|37916.5|37896.5|37906.6|37886.6|12
1656040170000|2022-06-24 03:09:30|37918.9|37898.9|37914.2|37894.2|37921.4|37901.4|37914.2|37894.2|1
1656040180000|2022-06-24 03:09:40|37914.1|37894.1|37911.7|37891.7|37914.1|37894.1|37909.3|37889.3|0
1656040190000|2022-06-24 03:09:50|37909.3|37889.3|37906.7|37886.7|37909.3|37889.3|37906.7|37886.7|0
1656040200000|2022-06-24 03:10:00|37904.2|37884.2|37901.6|37881.6|37904.2|37884.2|37899.2|37879.2|4
1656040210000|2022-06-24 03:10:10|37899.1|37879.1|37886.5|37866.5|37899.1|37879.1|37884|37864|12
1656040220000|2022-06-24 03:10:20|37886.4|37866.4|37884|37864|37886.5|37866.5|37881.6|37861.6|0
1656040230000|2022-06-24 03:10:30|37884.1|37864.1|37884|37864|37886.6|37866.6|37884|37864|1
1656040240000|2022-06-24 03:10:40|37881.6|37861.6|37881.6|37861.6|37881.6|37861.6|37881.4|37861.4|1
1656040250000|2022-06-24 03:10:50|37881.8|37861.8|37884.2|37864.2|37884.2|37864.2|37881.6|37861.6|1
1656040260000|2022-06-24 03:11:00|37884|37864|37874|37854|37884|37864|37871.4|37851.4|2
1656040270000|2022-06-24 03:11:10|37871.6|37851.6|37874.1|37854.1|37876.4|37856.4|37871.6|37851.6|0
1656040280000|2022-06-24 03:11:20|37876.4|37856.4|37876.5|37856.5|37876.5|37856.5|37871.6|37851.6|1
1656040290000|2022-06-24 03:11:30|37878.9|37858.9|37879.2|37859.2|37881.6|37861.6|37876.6|37856.6|6
1656040300000|2022-06-24 03:11:40|37879.1|37859.1|37881.5|37861.5|37884|37864|37879.1|37859.1|1
1656040310000|2022-06-24 03:11:50|37879.1|37859.1|37876.6|37856.6|37879.1|37859.1|37876.6|37856.6|0
1656040320000|2022-06-24 03:12:00|37879|37859|37881.7|37861.7|37881.7|37861.7|37879|37859|3
1656040330000|2022-06-24 03:12:10|37884.1|37864.1|37896.6|37876.6|37896.6|37876.6|37884.1|37864.1|3
1656040340000|2022-06-24 03:12:20|37894.2|37874.2|37891.7|37871.7|37896.6|37876.6|37891.7|37871.7|0
1656040350000|2022-06-24 03:12:30|37889.3|37869.3|37886.8|37866.8|37889.3|37869.3|37886.7|37866.7|0
1656040360000|2022-06-24 03:12:40|37886.7|37866.7|37886.7|37866.7|37886.8|37866.8|37884.2|37864.2|2
1656040370000|2022-06-24 03:12:50|37886.8|37866.8|37886.8|37866.8|37886.8|37866.8|37886.8|37866.8|0
1656040380000|2022-06-24 03:13:00|37886.6|37866.6|37884.2|37864.2|37886.6|37866.6|37881.6|37861.6|0
1656040390000|2022-06-24 03:13:10|37886.6|37866.6|37886.7|37866.7|37886.7|37866.7|37881.8|37861.8|1
1656040400000|2022-06-24 03:13:20|37886.6|37866.6|37886.6|37866.6|37886.7|37866.7|37881.8|37861.8|0
1656040410000|2022-06-24 03:13:30|37881.6|37861.6|37891.6|37871.6|37891.7|37871.7|37881.6|37861.6|7
1656040420000|2022-06-24 03:13:40|37889.2|37869.2|37884.3|37864.3|37889.2|37869.2|37882|37862|0
1656040430000|2022-06-24 03:13:50|37881.8|37861.8|37879.3|37859.3|37881.8|37861.8|37879.3|37859.3|0
1656040440000|2022-06-24 03:14:00|37876.8|37856.8|37874|37854|37876.8|37856.8|37874|37854|1
1656040450000|2022-06-24 03:14:10|37871.5|37851.5|37866.6|37846.6|37871.5|37851.5|37866.6|37846.6|4
1656040460000|2022-06-24 03:14:20|||||||||1
1656040470000|2022-06-24 03:14:30|37869.1|37849.1|37866.6|37846.6|37869.1|37849.1|37866.6|37846.6|2
1656040480000|2022-06-24 03:14:40|37869.2|37849.2|37866.7|37846.7|37871.7|37851.7|37866.7|37846.7|3
1656040490000|2022-06-24 03:14:50|37871.6|37851.6|37881.6|37861.6|37881.6|37861.6|37866.6|37846.6|11
1656040500000|2022-06-24 03:15:00|37879.2|37859.2|37884.2|37864.2|37886.6|37866.6|37876.7|37856.7|4
1656040510000|2022-06-24 03:15:10|37886.6|37866.6|37891.6|37871.6|37891.6|37871.6|37886.6|37866.6|7
1656040520000|2022-06-24 03:15:20|37889.2|37869.2|37879.2|37859.2|37891.6|37871.6|37879.2|37859.2|2
1656040530000|2022-06-24 03:15:30|37881.6|37861.6|37876.7|37856.7|37881.6|37861.6|37876.7|37856.7|0
1656040540000|2022-06-24 03:15:40|37876.8|37856.8|37876.6|37856.6|37876.8|37856.8|37876.6|37856.6|3
1656040550000|2022-06-24 03:15:50|37874.2|37854.2|37871.8|37851.8|37874.2|37854.2|37871.8|37851.8|0
1656040560000|2022-06-24 03:16:00|37871.7|37851.7|37881.8|37861.8|37881.8|37861.8|37871.7|37851.7|2
1656040570000|2022-06-24 03:16:10|37879.2|37859.2|37884.2|37864.2|37884.2|37864.2|37879.2|37859.2|0
1656040580000|2022-06-24 03:16:20|37881.8|37861.8|37876.8|37856.8|37881.8|37861.8|37876.7|37856.7|3
1656040590000|2022-06-24 03:16:30|37876.6|37856.6|37871.8|37851.8|37876.6|37856.6|37871.8|37851.8|0
1656040600000|2022-06-24 03:16:40|||||||||3
1656040610000|2022-06-24 03:16:50|37869.3|37849.3|37871.8|37851.8|37874.2|37854.2|37869.2|37849.2|1
1656040630000|2022-06-24 03:17:10|37884.1|37864.1|37884.1|37864.1|37886.5|37866.5|37884.1|37864.1|8
1656040640000|2022-06-24 03:17:20|37884.2|37864.2|37886.7|37866.7|37886.7|37866.7|37884.2|37864.2|1
1656040650000|2022-06-24 03:17:30|37884.3|37864.3|37881.6|37861.6|37884.3|37864.3|37879.2|37859.2|1
1656040660000|2022-06-24 03:17:40|37884.1|37864.1|37881.6|37861.6|37884.1|37864.1|37881.6|37861.6|1
1656040670000|2022-06-24 03:17:50|37881.7|37861.7|37879.2|37859.2|37881.7|37861.7|37879.2|37859.2|1
1656040680000|2022-06-24 03:18:00|37881.6|37861.6|37871.6|37851.6|37881.6|37861.6|37871.6|37851.6|5
1656040690000|2022-06-24 03:18:10|37871.4|37851.4|37861.5|37841.5|37871.4|37851.4|37861.5|37841.5|5
1656040700000|2022-06-24 03:18:20|37861.3|37841.3|37861.3|37841.3|37863.8|37843.8|37861.3|37841.3|1
1656040710000|2022-06-24 03:18:30|37861.1|37841.1|37861.4|37841.4|37863.8|37843.8|37858.8|37838.8|2
1656040720000|2022-06-24 03:18:40|37866.1|37846.1|37866.1|37846.1|37866.1|37846.1|37866.1|37846.1|0
1656040730000|2022-06-24 03:18:50|37863.8|37843.8|37866.1|37846.1|37866.1|37846.1|37863.8|37843.8|0
1656040740000|2022-06-24 03:19:00|37863.6|37843.6|37863.6|37843.6|37863.6|37843.6|37863.6|37843.6|2
1656040750000|2022-06-24 03:19:10|37866.1|37846.1|37866.5|37846.5|37866.5|37846.5|37863.8|37843.8|5
1656040760000|2022-06-24 03:19:20|37866.6|37846.6|37871.4|37851.4|37871.4|37851.4|37866.5|37846.5|4
1656040770000|2022-06-24 03:19:30|37868.9|37848.9|37876.4|37856.4|37876.4|37856.4|37868.9|37848.9|2
1656040780000|2022-06-24 03:19:40|37873.8|37853.8|37871.4|37851.4|37878.8|37858.8|37871.4|37851.4|6
1656040790000|2022-06-24 03:19:50|37871.3|37851.3|37868.6|37848.6|37871.4|37851.4|37868.6|37848.6|4
1656040800000|2022-06-24 03:20:00|37866.3|37846.3|37863.6|37843.6|37866.4|37846.4|37863.6|37843.6|6
1656040810000|2022-06-24 03:20:10|37866|37846|37858.8|37838.8|37866|37846|37858.6|37838.6|3
1656040820000|2022-06-24 03:20:20|37856.4|37836.4|37856.1|37836.1|37856.4|37836.4|37856.1|37836.1|3
1656040830000|2022-06-24 03:20:30|37853.6|37833.6|37851.4|37831.4|37853.8|37833.8|37851.1|37831.1|4
1656040840000|2022-06-24 03:20:40|37853.8|37833.8|37851.4|37831.4|37853.8|37833.8|37851.1|37831.1|0
1656040850000|2022-06-24 03:20:50|37851.3|37831.3|37851.4|37831.4|37853.8|37833.8|37851.3|37831.3|0
1656040860000|2022-06-24 03:21:00|37853.8|37833.8|37851.4|37831.4|37853.8|37833.8|37851.1|37831.1|1
1656040870000|2022-06-24 03:21:10|37851.3|37831.3|37848.8|37828.8|37851.3|37831.3|37848.8|37828.8|1
1656040880000|2022-06-24 03:21:20|37848.9|37828.9|37851.1|37831.1|37851.4|37831.4|37848.8|37828.8|1
1656040890000|2022-06-24 03:21:30|37846.4|37826.4|37843.8|37823.8|37848.8|37828.8|37841.4|37821.4|3
1656040900000|2022-06-24 03:21:40|37841.4|37821.4|37853.8|37833.8|37853.8|37833.8|37841.4|37821.4|3
1656040910000|2022-06-24 03:21:50|37853.9|37833.9|37853.8|37833.8|37853.9|37833.9|37853.8|37833.8|1
1656040920000|2022-06-24 03:22:00|37853.9|37833.9|37853.8|37833.8|37856.1|37836.1|37851.3|37831.3|1
1656040930000|2022-06-24 03:22:10|37853.6|37833.6|37848.8|37828.8|37856.3|37836.3|37848.8|37828.8|3
1656040950000|2022-06-24 03:22:30|37841.1|37821.1|37841.1|37821.1|37841.1|37821.1|37841.1|37821.1|7
1656040960000|2022-06-24 03:22:40|37838.6|37818.6|37836.1|37816.1|37838.6|37818.6|37836.1|37816.1|0
1656040970000|2022-06-24 03:22:50|37833.5|37813.5|37828.6|37808.6|37833.5|37813.5|37821.3|37801.3|21
1656040980000|2022-06-24 03:23:00|37826.3|37806.3|37826.3|37806.3|37831.1|37811.1|37826.3|37806.3|7
1656040990000|2022-06-24 03:23:10|37823.8|37803.8|37821.4|37801.4|37826.3|37806.3|37821.4|37801.4|0
1656041000000|2022-06-24 03:23:20|37823.8|37803.8|37808.4|37788.4|37823.8|37803.8|37806|37786|12
1656041010000|2022-06-24 03:23:30|37808.5|37788.5|37813.5|37793.5|37813.8|37793.8|37808.5|37788.5|3
1656041020000|2022-06-24 03:23:40|37813.6|37793.6|37815.9|37795.9|37816.1|37796.1|37813.6|37793.6|2
1656041030000|2022-06-24 03:23:50|37811.1|37791.1|37808.5|37788.5|37811.3|37791.3|37808.5|37788.5|1
1656041040000|2022-06-24 03:24:00|37803.5|37783.5|37803.5|37783.5|37805.9|37785.9|37803.5|37783.5|0
1656041050000|2022-06-24 03:24:10|37805.9|37785.9|37798.6|37778.6|37805.9|37785.9|37798.6|37778.6|2
1656041060000|2022-06-24 03:24:20|37801|37781|37795.9|37775.9|37801|37781|37795.9|37775.9|7
1656041070000|2022-06-24 03:24:30|37793.5|37773.5|37791.1|37771.1|37795.9|37775.9|37791.1|37771.1|0
1656041080000|2022-06-24 03:24:40|37793.5|37773.5|37793.5|37773.5|37795.9|37775.9|37793.5|37773.5|4
1656041090000|2022-06-24 03:24:50|37791.1|37771.1|37788.5|37768.5|37791.1|37771.1|37788.5|37768.5|3
1656041100000|2022-06-24 03:25:00|37786|37766|37780.9|37760.9|37788.5|37768.5|37771.1|37751.1|7
1656041110000|2022-06-24 03:25:10|37778.5|37758.5|37775.9|37755.9|37778.5|37758.5|37773.5|37753.5|2
1656041120000|2022-06-24 03:25:20|37773.5|37753.5|37765.8|37745.8|37773.5|37753.5|37765.8|37745.8|4
1656041130000|2022-06-24 03:25:30|37763.3|37743.3|37756|37736|37763.3|37743.3|37756|37736|1
1656041140000|2022-06-24 03:25:40|37758.4|37738.4|37760.9|37740.9|37760.9|37740.9|37753.5|37733.5|1
1656041150000|2022-06-24 03:25:50|37758.5|37738.5|37755.9|37735.9|37758.5|37738.5|37753.5|37733.5|1
1656041160000|2022-06-24 03:26:00|37753.4|37733.4|37721.1|37701.1|37753.4|37733.4|37721.1|37701.1|11
1656041170000|2022-06-24 03:26:10|37721|37701|37708.4|37688.4|37721|37701|37708.4|37688.4|20
1656041180000|2022-06-24 03:26:20|37708.5|37688.5|37703.6|37683.6|37710.8|37690.8|37703.6|37683.6|1
1656041190000|2022-06-24 03:26:30|37701.3|37681.3|37701|37681|37703.6|37683.6|37701|37681|2
1656041200000|2022-06-24 03:26:40|37700.9|37680.9|37688.4|37668.4|37700.9|37680.9|37686|37666|14
1656041210000|2022-06-24 03:26:50|37688.5|37668.5|37681|37661|37688.5|37668.5|37681|37661|8
1656041220000|2022-06-24 03:27:00|37683.5|37663.5|37698.6|37678.6|37698.6|37678.6|37678.5|37658.5|6
1656041230000|2022-06-24 03:27:10|37696|37676|37696|37676|37696.1|37676.1|37691.1|37671.1|6
1656041240000|2022-06-24 03:27:20|37698.4|37678.4|37693.5|37673.5|37698.4|37678.4|37691.1|37671.1|5
1656041250000|2022-06-24 03:27:30|37693.4|37673.4|37680.9|37660.9|37693.4|37673.4|37680.9|37660.9|5
1656041260000|2022-06-24 03:27:40|37681.1|37661.1|37671.1|37651.1|37688.5|37668.5|37670.9|37650.9|6
1656041270000|2022-06-24 03:27:50|37671|37651|37673.5|37653.5|37673.5|37653.5|37665.9|37645.9|7
1656041280000|2022-06-24 03:28:00|37675.9|37655.9|37686.4|37666.4|37688.8|37668.8|37675.9|37655.9|6
1656041290000|2022-06-24 03:28:10|37688.8|37668.8|37694.1|37674.1|37694.1|37674.1|37688.8|37668.8|4
1656041300000|2022-06-24 03:28:20|37691.6|37671.6|37689.1|37669.1|37691.6|37671.6|37689.1|37669.1|3
1656041310000|2022-06-24 03:28:30|37689|37669|37684|37664|37689|37669|37681.5|37661.5|7
1656041320000|2022-06-24 03:28:40|37686.5|37666.5|37696.4|37676.4|37696.4|37676.4|37686.5|37666.5|2
1656041330000|2022-06-24 03:28:50|37694|37674|37694|37674|37694|37674|37694|37674|0
1656041340000|2022-06-24 03:29:00|37694.1|37674.1|37696.6|37676.6|37696.6|37676.6|37694.1|37674.1|5
1656041350000|2022-06-24 03:29:10|37701.5|37681.5|37706.8|37686.8|37706.8|37686.8|37701.5|37681.5|2
1656041360000|2022-06-24 03:29:20|37704.4|37684.4|37701.8|37681.8|37706.6|37686.6|37701.8|37681.8|3
1656041370000|2022-06-24 03:29:30|37701.7|37681.7|37704.2|37684.2|37704.2|37684.2|37699.3|37679.3|1
1656041380000|2022-06-24 03:29:40|37704.3|37684.3|37694.3|37674.3|37704.3|37684.3|37694.3|37674.3|5
1656041390000|2022-06-24 03:29:50|37694.4|37674.4|37699.2|37679.2|37699.2|37679.2|37691.8|37671.8|5
1656041400000|2022-06-24 03:30:00|37699.1|37679.1|37699.1|37679.1|37699.2|37679.2|37694.2|37674.2|7
1656041410000|2022-06-24 03:30:10|37694.2|37674.2|37681.8|37661.8|37694.2|37674.2|37679.3|37659.3|5
1656041420000|2022-06-24 03:30:20|||||||||4
1656041430000|2022-06-24 03:30:30|37676.7|37656.7|37674.2|37654.2|37676.7|37656.7|37669.4|37649.4|2
1656041440000|2022-06-24 03:30:40|37676.7|37656.7|37674.2|37654.2|37679.2|37659.2|37674.2|37654.2|2
1656041450000|2022-06-24 03:30:50|37679.2|37659.2|37679.2|37659.2|37679.2|37659.2|37679.2|37659.2|3
1656041460000|2022-06-24 03:31:00|37676.8|37656.8|37674.3|37654.3|37676.8|37656.8|37674.3|37654.3|0
1656041470000|2022-06-24 03:31:10|37676.7|37656.7|37676.7|37656.7|37676.7|37656.7|37676.7|37656.7|0
1656041480000|2022-06-24 03:31:20|37676.8|37656.8|37676.8|37656.8|37676.8|37656.8|37676.8|37656.8|0
1656041490000|2022-06-24 03:31:30|37679.3|37659.3|37679.2|37659.2|37681.8|37661.8|37679.2|37659.2|0
1656041500000|2022-06-24 03:31:40|37679.3|37659.3|37679.3|37659.3|37679.3|37659.3|37679.2|37659.2|0
1656041510000|2022-06-24 03:31:50|37679.4|37659.4|37679.4|37659.4|37679.4|37659.4|37679.4|37659.4|0
1656041520000|2022-06-24 03:32:00|37682.1|37662.1|37682.1|37662.1|37682.1|37662.1|37681.8|37661.8|1
1656041530000|2022-06-24 03:32:10|37684.4|37664.4|37684.4|37664.4|37684.4|37664.4|37684.3|37664.3|0
1656041540000|2022-06-24 03:32:20|37684.2|37664.2|37684.2|37664.2|37684.4|37664.4|37684.2|37664.2|1
1656041550000|2022-06-24 03:32:30|37681.8|37661.8|37681.6|37661.6|37681.8|37661.8|37681.6|37661.6|0
1656041560000|2022-06-24 03:32:40|37679.2|37659.2|37669.2|37649.2|37679.2|37659.2|37669.2|37649.2|4
1656041570000|2022-06-24 03:32:50|37671.6|37651.6|37666.8|37646.8|37671.6|37651.6|37666.8|37646.8|0
1656041580000|2022-06-24 03:33:00|37666.9|37646.9|37669.2|37649.2|37669.3|37649.3|37666.9|37646.9|1
1656041590000|2022-06-24 03:33:10|37669.3|37649.3|37666.8|37646.8|37669.3|37649.3|37666.8|37646.8|0
1656041600000|2022-06-24 03:33:20|37666.7|37646.7|37664.2|37644.2|37666.7|37646.7|37664.1|37644.1|1
1656041610000|2022-06-24 03:33:30|37661.8|37641.8|37661.7|37641.7|37661.8|37641.8|37661.7|37641.7|1
1656041620000|2022-06-24 03:33:40|37661.6|37641.6|37664.2|37644.2|37664.2|37644.2|37661.6|37641.6|0
1656041630000|2022-06-24 03:33:50|37661.8|37641.8|37661.8|37641.8|37661.8|37641.8|37661.8|37641.8|0
1656041640000|2022-06-24 03:34:00|37661.6|37641.6|37661.8|37641.8|37661.8|37641.8|37661.5|37641.5|3
1656041650000|2022-06-24 03:34:10|37664.2|37644.2|37661.8|37641.8|37664.4|37644.4|37661.8|37641.8|0
1656041660000|2022-06-24 03:34:20|37669.2|37649.2|37674.2|37654.2|37674.2|37654.2|37669.2|37649.2|2
1656041670000|2022-06-24 03:34:30|37676.7|37656.7|37681.6|37661.6|37681.6|37661.6|37676.7|37656.7|1
1656041680000|2022-06-24 03:34:40|37681.7|37661.7|37684.2|37664.2|37684.2|37664.2|37681.6|37661.6|1
1656041690000|2022-06-24 03:34:50|37681.8|37661.8|37669.4|37649.4|37681.8|37661.8|37666.9|37646.9|27
1656041700000|2022-06-24 03:35:00|37669.6|37649.6|37674.2|37654.2|37674.3|37654.3|37669.6|37649.6|6
1656041710000|2022-06-24 03:35:10|37674.3|37654.3|37669.2|37649.2|37674.3|37654.3|37666.7|37646.7|4
1656041720000|2022-06-24 03:35:20|37666.6|37646.6|37666.6|37646.6|37666.6|37646.6|37666.6|37646.6|1
1656041730000|2022-06-24 03:35:30|37666.7|37646.7|37664.2|37644.2|37669.2|37649.2|37664.2|37644.2|0
1656041740000|2022-06-24 03:35:40|37664.4|37644.4|37661.7|37641.7|37669.1|37649.1|37661.7|37641.7|2
1656041760000|2022-06-24 03:36:00|37664.1|37644.1|37669|37649|37669|37649|37661.6|37641.6|2
1656041770000|2022-06-24 03:36:10|37668.9|37648.9|37666.5|37646.5|37668.9|37648.9|37666.5|37646.5|0
1656041780000|2022-06-24 03:36:20|37669|37649|37663.9|37643.9|37669|37649|37663.9|37643.9|0
1656041790000|2022-06-24 03:36:30|37661.5|37641.5|37651.3|37631.3|37661.5|37641.5|37651.3|37631.3|8
1656041800000|2022-06-24 03:36:40|37646.4|37626.4|37636.4|37616.4|37646.4|37626.4|37636.3|37616.3|14
1656041810000|2022-06-24 03:36:50|37639|37619|37638.8|37618.8|37641.4|37621.4|37638.8|37618.8|3
1656041820000|2022-06-24 03:37:00|37638.9|37618.9|37646.4|37626.4|37646.4|37626.4|37638.9|37618.9|1
1656041830000|2022-06-24 03:37:10|37656.2|37636.2|37658.8|37638.8|37658.8|37638.8|37656.2|37636.2|1
1656041840000|2022-06-24 03:37:20|37656.4|37636.4|37653.8|37633.8|37656.4|37636.4|37653.8|37633.8|1
1656041850000|2022-06-24 03:37:30|37653.7|37633.7|37653.7|37633.7|37653.7|37633.7|37653.7|37633.7|0
1656041860000|2022-06-24 03:37:40|37653.8|37633.8|37658.8|37638.8|37658.8|37638.8|37653.8|37633.8|1
1656041870000|2022-06-24 03:37:50|37658.9|37638.9|37661.4|37641.4|37661.4|37641.4|37658.9|37638.9|0
1656041880000|2022-06-24 03:38:00|37661.5|37641.5|37661.4|37641.4|37663.9|37643.9|37661.4|37641.4|0
1656041890000|2022-06-24 03:38:10|37661.5|37641.5|37668.8|37648.8|37668.8|37648.8|37661.5|37641.5|1
1656041900000|2022-06-24 03:38:20|37671.3|37651.3|37673.8|37653.8|37673.9|37653.9|37671.3|37651.3|3
1656041910000|2022-06-24 03:38:30|37671.4|37651.4|37671.4|37651.4|37671.4|37651.4|37671.3|37651.3|0
1656041920000|2022-06-24 03:38:40|37671.3|37651.3|37668.8|37648.8|37671.3|37651.3|37668.8|37648.8|0
1656041930000|2022-06-24 03:38:50|37668.5|37648.5|37668.8|37648.8|37668.8|37648.8|37666.2|37646.2|0
1656041940000|2022-06-24 03:39:00|37666.4|37646.4|37666.3|37646.3|37666.4|37646.4|37666.3|37646.3|1
1656041950000|2022-06-24 03:39:10|37663.9|37643.9|37663.8|37643.8|37663.9|37643.9|37663.8|37643.8|0
1656041960000|2022-06-24 03:39:20|37666.2|37646.2|37666.2|37646.2|37666.2|37646.2|37666.2|37646.2|0
1656041970000|2022-06-24 03:39:30|37671.2|37651.2|37676.3|37656.3|37676.3|37656.3|37671.2|37651.2|0
1656041980000|2022-06-24 03:39:40|37673.8|37653.8|37671.4|37651.4|37673.8|37653.8|37671.3|37651.3|0
1656041990000|2022-06-24 03:39:50|37673.7|37653.7|37676.2|37656.2|37676.2|37656.2|37671.2|37651.2|3
1656042000000|2022-06-24 03:40:00|37673.7|37653.7|37671.2|37651.2|37673.7|37653.7|37671.2|37651.2|0
1656042020000|2022-06-24 03:40:20|37668.8|37648.8|37668.8|37648.8|37668.8|37648.8|37668.8|37648.8|1
1656042030000|2022-06-24 03:40:30|37671.3|37651.3|37678.7|37658.7|37678.7|37658.7|37671.3|37651.3|1
1656042060000|2022-06-24 03:41:00|37678.8|37658.8|37678.8|37658.8|37678.8|37658.8|37678.8|37658.8|0
1656042070000|2022-06-24 03:41:10|37683.7|37663.7|37683.7|37663.7|37683.7|37663.7|37683.7|37663.7|5
1656042080000|2022-06-24 03:41:20|37683.5|37663.5|37691.2|37671.2|37691.2|37671.2|37683.5|37663.5|3
1656042090000|2022-06-24 03:41:30|37688.8|37668.8|37688.8|37668.8|37688.8|37668.8|37688.8|37668.8|1
1656042100000|2022-06-24 03:41:40|37688.7|37668.7|37683.8|37663.8|37688.8|37668.8|37683.8|37663.8|2
1656042110000|2022-06-24 03:41:50|37683.7|37663.7|37683.8|37663.8|37683.8|37663.8|37683.7|37663.7|1
1656042120000|2022-06-24 03:42:00|37683.7|37663.7|37688.7|37668.7|37688.7|37668.7|37683.7|37663.7|1
1656042130000|2022-06-24 03:42:10|37688.8|37668.8|37688.5|37668.5|37688.8|37668.8|37688.5|37668.5|1
1656042140000|2022-06-24 03:42:20|||||||||1
1656042150000|2022-06-24 03:42:30|37686.2|37666.2|37685.9|37665.9|37686.2|37666.2|37685.9|37665.9|1
1656042180000|2022-06-24 03:43:00|37686|37666|37686|37666|37686|37666|37686|37666|1
1656042190000|2022-06-24 03:43:10|37683.7|37663.7|37683.8|37663.8|37683.8|37663.8|37683.7|37663.7|0
1656042210000|2022-06-24 03:43:30|37686.2|37666.2|37686.2|37666.2|37686.2|37666.2|37686.2|37666.2|0
1656042220000|2022-06-24 03:43:40|37683.8|37663.8|37681.3|37661.3|37683.8|37663.8|37681.3|37661.3|2
1656042250000|2022-06-24 03:44:10|37681.2|37661.2|37673.8|37653.8|37681.2|37661.2|37673.8|37653.8|3
1656042260000|2022-06-24 03:44:20|37671.3|37651.3|37668.8|37648.8|37671.3|37651.3|37668.8|37648.8|0
1656042270000|2022-06-24 03:44:30|37666.4|37646.4|37671.4|37651.4|37671.5|37651.5|37664|37644|3
1656042280000|2022-06-24 03:44:40|37673.8|37653.8|37673.8|37653.8|37673.8|37653.8|37671.4|37651.4|0
1656042290000|2022-06-24 03:44:50|37671.4|37651.4|37673.8|37653.8|37673.8|37653.8|37671.4|37651.4|0
1656042300000|2022-06-24 03:45:00|37671.4|37651.4|37671.2|37651.2|37671.4|37651.4|37671.2|37651.2|0
1656042320000|2022-06-24 03:45:20|37671.3|37651.3|37671.3|37651.3|37671.3|37651.3|37671.3|37651.3|1
1656042340000|2022-06-24 03:45:40|37671.2|37651.2|37668.7|37648.7|37671.2|37651.2|37668.7|37648.7|0
1656042350000|2022-06-24 03:45:50|37663.7|37643.7|37661.3|37641.3|37663.7|37643.7|37658.9|37638.9|3
1656042360000|2022-06-24 03:46:00|37661.2|37641.2|37659|37639|37663.7|37643.7|37658.9|37638.9|1
1656042370000|2022-06-24 03:46:10|37658.9|37638.9|37658.9|37638.9|37658.9|37638.9|37658.9|37638.9|0
1656042380000|2022-06-24 03:46:20|37661.4|37641.4|37658.8|37638.8|37661.4|37641.4|37658.8|37638.8|1
1656042400000|2022-06-24 03:46:40|37656.4|37636.4|37656.4|37636.4|37656.4|37636.4|37656.4|37636.4|0
1656042410000|2022-06-24 03:46:50|37654|37634|37653.9|37633.9|37656.4|37636.4|37653.9|37633.9|0
1656042420000|2022-06-24 03:47:00|37653.8|37633.8|37653.9|37633.9|37653.9|37633.9|37653.8|37633.8|1
1656042430000|2022-06-24 03:47:10|37654|37634|37666.4|37646.4|37666.4|37646.4|37654|37634|1
1656042440000|2022-06-24 03:47:20|37668.8|37648.8|37671.4|37651.4|37671.4|37651.4|37668.8|37648.8|0
1656042450000|2022-06-24 03:47:30|37673.9|37653.9|37676.4|37656.4|37676.4|37656.4|37673.8|37653.8|0
1656042460000|2022-06-24 03:47:40|37674|37654|37673.8|37653.8|37674|37654|37673.8|37653.8|0
1656042470000|2022-06-24 03:47:50|37671.4|37651.4|37671.4|37651.4|37671.4|37651.4|37671.4|37651.4|0
1656042480000|2022-06-24 03:48:00|37669|37649|37674|37654|37674|37654|37669|37649|1
1656042490000|2022-06-24 03:48:10|37671.6|37651.6|37671.6|37651.6|37671.6|37651.6|37671.6|37651.6|0
1656042500000|2022-06-24 03:48:20|37674|37654|37674|37654|37674|37654|37674|37654|0
1656042510000|2022-06-24 03:48:30|37676.4|37656.4|37676.5|37656.5|37676.6|37656.6|37676.4|37656.4|2
1656042520000|2022-06-24 03:48:40|37678.9|37658.9|37678.9|37658.9|37681.4|37661.4|37678.9|37658.9|1
1656042530000|2022-06-24 03:48:50|37671.6|37651.6|37671.6|37651.6|37671.6|37651.6|37671.6|37651.6|0
1656042540000|2022-06-24 03:49:00|37669.2|37649.2|37671.4|37651.4|37671.8|37651.8|37669|37649|2
1656042550000|2022-06-24 03:49:10|37671.5|37651.5|37671.6|37651.6|37671.6|37651.6|37671.5|37651.5|0
1656042560000|2022-06-24 03:49:20|37671.5|37651.5|37669|37649|37671.5|37651.5|37669|37649|0
1656042570000|2022-06-24 03:49:30|37669.1|37649.1|37669.2|37649.2|37669.2|37649.2|37669.1|37649.1|0
1656042580000|2022-06-24 03:49:40|37669.3|37649.3|37681.5|37661.5|37681.6|37661.6|37669.3|37649.3|1
1656042590000|2022-06-24 03:49:50|37681.6|37661.6|37684.2|37664.2|37684.2|37664.2|37681.6|37661.6|1
1656042600000|2022-06-24 03:50:00|37684.3|37664.3|37689|37669|37691.5|37671.5|37684.3|37664.3|6
1656042610000|2022-06-24 03:50:10|37684|37664|37671.6|37651.6|37684|37664|37671.6|37651.6|21
1656042620000|2022-06-24 03:50:20|37669.2|37649.2|37674.2|37654.2|37674.2|37654.2|37669.2|37649.2|0
1656042630000|2022-06-24 03:50:30|37671.6|37651.6|37671.4|37651.4|37671.6|37651.6|37669.1|37649.1|4
1656042640000|2022-06-24 03:50:40|37669|37649|37669.1|37649.1|37669.1|37649.1|37666.6|37646.6|0
1656042650000|2022-06-24 03:50:50|37671.5|37651.5|37671.5|37651.5|37671.5|37651.5|37671.5|37651.5|0
1656042660000|2022-06-24 03:51:00|37671.6|37651.6|37679|37659|37679|37659|37671.6|37651.6|0
1656042670000|2022-06-24 03:51:10|37681.6|37661.6|37684.1|37664.1|37684.1|37664.1|37681.6|37661.6|1
1656042680000|2022-06-24 03:51:20|37684|37664|37683.9|37663.9|37684|37664|37683.9|37663.9|0
1656042690000|2022-06-24 03:51:30|||||||||3
1656042700000|2022-06-24 03:51:40|37681.6|37661.6|37686.5|37666.5|37686.5|37666.5|37681.6|37661.6|1
1656042710000|2022-06-24 03:51:50|37686.6|37666.6|37689|37669|37689.1|37669.1|37686.5|37666.5|0
1656042720000|2022-06-24 03:52:00|37686.6|37666.6|37684|37664|37689|37669|37684|37664|8
1656042740000|2022-06-24 03:52:20|||||||||1
1656042750000|2022-06-24 03:52:30|37681.6|37661.6|37681.6|37661.6|37681.6|37661.6|37681.6|37661.6|0
1656042760000|2022-06-24 03:52:40|37681.5|37661.5|37681.5|37661.5|37681.6|37661.6|37681.4|37661.4|0
1656042770000|2022-06-24 03:52:50|37681.6|37661.6|37684|37664|37684|37664|37681.4|37661.4|0
1656042780000|2022-06-24 03:53:00|37681.6|37661.6|37684.3|37664.3|37684.3|37664.3|37681.6|37661.6|0
1656042790000|2022-06-24 03:53:10|37686.7|37666.7|37686.5|37666.5|37686.7|37666.7|37686.5|37666.5|2
1656042800000|2022-06-24 03:53:20|37686.6|37666.6|37686.6|37666.6|37686.6|37666.6|37686.6|37666.6|0
1656042810000|2022-06-24 03:53:30|37686.5|37666.5|37686.6|37666.6|37686.6|37666.6|37686.4|37666.4|0
1656042820000|2022-06-24 03:53:40|37684.2|37664.2|37681.7|37661.7|37686.6|37666.6|37681.7|37661.7|0
1656042830000|2022-06-24 03:53:50|37681.8|37661.8|37681.6|37661.6|37681.8|37661.8|37681.6|37661.6|0
1656042840000|2022-06-24 03:54:00|37684.2|37664.2|37686.6|37666.6|37686.6|37666.6|37684.2|37664.2|0
1656042850000|2022-06-24 03:54:10|37684.2|37664.2|37689.1|37669.1|37689.1|37669.1|37684.2|37664.2|0
1656042860000|2022-06-24 03:54:20|37686.6|37666.6|37686.7|37666.7|37686.7|37666.7|37686.6|37666.6|0
1656042870000|2022-06-24 03:54:30|37689.1|37669.1|37684.2|37664.2|37689.1|37669.1|37684.2|37664.2|0
1656042880000|2022-06-24 03:54:40|37686.6|37666.6|37689.2|37669.2|37689.2|37669.2|37684.2|37664.2|1
1656042890000|2022-06-24 03:54:50|37689|37669|37713.8|37693.8|37713.8|37693.8|37684.2|37664.2|6
1656042900000|2022-06-24 03:55:00|37713.7|37693.7|37701.3|37681.3|37713.7|37693.7|37701.3|37681.3|0
1656042910000|2022-06-24 03:55:10|37698.8|37678.8|37701.4|37681.4|37701.5|37681.5|37698.8|37678.8|0
1656042920000|2022-06-24 03:55:20|37701.5|37681.5|37701.4|37681.4|37701.5|37681.5|37701.4|37681.4|0
1656042930000|2022-06-24 03:55:30|37704|37684|37704|37684|37704|37684|37704|37684|0
1656042940000|2022-06-24 03:55:40|37703.9|37683.9|37704|37684|37704|37684|37703.9|37683.9|0
1656042950000|2022-06-24 03:55:50|37706.4|37686.4|37706.4|37686.4|37706.4|37686.4|37706.4|37686.4|0
1656042960000|2022-06-24 03:56:00|37708.8|37688.8|37718.6|37698.6|37718.6|37698.6|37708.8|37688.8|0
1656042980000|2022-06-24 03:56:20|37721.1|37701.1|37721.2|37701.2|37721.2|37701.2|37718.7|37698.7|2
1656043000000|2022-06-24 03:56:40|37723.8|37703.8|37726.3|37706.3|37726.3|37706.3|37723.7|37703.7|5
1656043010000|2022-06-24 03:56:50|37728.8|37708.8|37728.8|37708.8|37728.9|37708.9|37728.8|37708.8|1
1656043020000|2022-06-24 03:57:00|37725.9|37705.9|37725.9|37705.9|37725.9|37705.9|37723.6|37703.6|1
1656043030000|2022-06-24 03:57:10|37726.2|37706.2|37731.2|37711.2|37731.2|37711.2|37726.2|37706.2|3
1656043040000|2022-06-24 03:57:20|37733.7|37713.7|37733.7|37713.7|37733.7|37713.7|37733.7|37713.7|2
1656043060000|2022-06-24 03:57:40|37736.1|37716.1|37736.1|37716.1|37736.1|37716.1|37736.1|37716.1|1
1656043070000|2022-06-24 03:57:50|37733.7|37713.7|37733.6|37713.6|37733.7|37713.7|37733.6|37713.6|0
1656043080000|2022-06-24 03:58:00|37736|37716|37736|37716|37736|37716|37733.6|37713.6|0
1656043090000|2022-06-24 03:58:10|37731.2|37711.2|37728.6|37708.6|37731.2|37711.2|37728.6|37708.6|4
1656043110000|2022-06-24 03:58:30|37731|37711|37731.1|37711.1|37731.1|37711.1|37731|37711|0
1656043120000|2022-06-24 03:58:40|37731|37711|37731|37711|37731|37711|37731|37711|1
1656043140000|2022-06-24 03:59:00|37728.6|37708.6|37728.3|37708.3|37728.6|37708.6|37728.3|37708.3|1
1656043150000|2022-06-24 03:59:10|37726|37706|37721.1|37701.1|37726|37706|37721.1|37701.1|1
1656043160000|2022-06-24 03:59:20|37723.6|37703.6|37723.6|37703.6|37723.6|37703.6|37723.6|37703.6|1
1656043170000|2022-06-24 03:59:30|37733.5|37713.5|37738.5|37718.5|37738.5|37718.5|37733.5|37713.5|5
1656043180000|2022-06-24 03:59:40|37741|37721|37735.7|37715.7|37741|37721|37735.7|37715.7|1
1656043190000|2022-06-24 03:59:50|37736|37716|37738.3|37718.3|37738.6|37718.6|37736|37716|2
1656043200000|2022-06-24 04:00:00|37733.3|37713.3|37730.7|37710.7|37733.3|37713.3|37730.7|37710.7|2
1656043210000|2022-06-24 04:00:10|37728.3|37708.3|37723.3|37703.3|37728.3|37708.3|37723.3|37703.3|1
1656043220000|2022-06-24 04:00:20|37723.1|37703.1|37723.1|37703.1|37723.1|37703.1|37723.1|37703.1|2
1656043230000|2022-06-24 04:00:30|37723.2|37703.2|37721|37701|37723.3|37703.3|37718.3|37698.3|4
1656043240000|2022-06-24 04:00:40|37725.8|37705.8|37728.5|37708.5|37728.5|37708.5|37725.8|37705.8|0
1656043250000|2022-06-24 04:00:50|37728.3|37708.3|37728.3|37708.3|37728.3|37708.3|37728.3|37708.3|0
1656043260000|2022-06-24 04:01:00|37730.7|37710.7|37733.2|37713.2|37733.2|37713.2|37728.3|37708.3|1
1656043270000|2022-06-24 04:01:10|37730.8|37710.8|37733.3|37713.3|37733.3|37713.3|37730.8|37710.8|1
1656043280000|2022-06-24 04:01:20|37733.2|37713.2|37730.8|37710.8|37733.3|37713.3|37728.3|37708.3|2
1656043290000|2022-06-24 04:01:30|37733.3|37713.3|37733.3|37713.3|37735.7|37715.7|37733.3|37713.3|0
1656043310000|2022-06-24 04:01:50|37730.7|37710.7|37730.7|37710.7|37730.7|37710.7|37728.3|37708.3|2
1656043320000|2022-06-24 04:02:00|37731|37711|37723.3|37703.3|37733.3|37713.3|37723.2|37703.2|5
1656043330000|2022-06-24 04:02:10|37725.7|37705.7|37725.7|37705.7|37725.7|37705.7|37725.7|37705.7|0
1656043350000|2022-06-24 04:02:30|37718.3|37698.3|37716.1|37696.1|37718.3|37698.3|37716|37696|5
1656043360000|2022-06-24 04:02:40|37718.5|37698.5|37726|37706|37726|37706|37718.3|37698.3|0
1656043370000|2022-06-24 04:02:50|37723.5|37703.5|37723.3|37703.3|37723.5|37703.5|37723.3|37703.3|0
1656043410000|2022-06-24 04:03:30|37738.3|37718.3|37738.1|37718.1|37738.3|37718.3|37738.1|37718.1|1
1656043420000|2022-06-24 04:03:40|37738.2|37718.2|37738.1|37718.1|37738.2|37718.2|37735.7|37715.7|0
1656043430000|2022-06-24 04:03:50|37735.7|37715.7|37738.3|37718.3|37738.3|37718.3|37735.7|37715.7|0
1656043440000|2022-06-24 04:04:00|37743.3|37723.3|37743.2|37723.2|37743.5|37723.5|37743.1|37723.1|7
1656043450000|2022-06-24 04:04:10|37743.1|37723.1|37738.3|37718.3|37743.1|37723.1|37738.1|37718.1|0
1656043460000|2022-06-24 04:04:20|37738.5|37718.5|37741|37721|37741|37721|37738.3|37718.3|0
1656043470000|2022-06-24 04:04:30|37750.8|37730.8|37758.3|37738.3|37760.7|37740.7|37750.8|37730.8|3
1656043480000|2022-06-24 04:04:40|37758.2|37738.2|37755.5|37735.5|37765.7|37745.7|37755.5|37735.5|3
1656043490000|2022-06-24 04:04:50|37753.2|37733.2|37753.1|37733.1|37755.6|37735.6|37753.1|37733.1|3
1656043500000|2022-06-24 04:05:00|37748.3|37728.3|37753.3|37733.3|37753.3|37733.3|37748.3|37728.3|0
1656043510000|2022-06-24 04:05:10|37750.7|37730.7|37753.1|37733.1|37753.1|37733.1|37748.2|37728.2|1
1656043530000|2022-06-24 04:05:30|37753|37733|37753|37733|37753|37733|37753|37733|1
1656043540000|2022-06-24 04:05:40|37753.1|37733.1|37753|37733|37753.1|37733.1|37753|37733|0
1656043550000|2022-06-24 04:05:50|37753.1|37733.1|37753|37733|37753.1|37733.1|37753|37733|1
1656043560000|2022-06-24 04:06:00|37750.6|37730.6|37748.1|37728.1|37750.6|37730.6|37748.1|37728.1|0
1656043570000|2022-06-24 04:06:10|37740.5|37720.5|37738.1|37718.1|37740.5|37720.5|37735.6|37715.6|4
1656043580000|2022-06-24 04:06:20|37738.2|37718.2|37738.1|37718.1|37738.2|37718.2|37738.1|37718.1|0
1656043590000|2022-06-24 04:06:30|37743.3|37723.3|37750.5|37730.5|37750.5|37730.5|37743.3|37723.3|1
1656043600000|2022-06-24 04:06:40|37752.9|37732.9|37750.5|37730.5|37753.1|37733.1|37750.5|37730.5|0
1656043620000|2022-06-24 04:07:00|37750.4|37730.4|37745.5|37725.5|37750.4|37730.4|37745.5|37725.5|2
1656043630000|2022-06-24 04:07:10|37745.6|37725.6|37745.6|37725.6|37745.6|37725.6|37745.6|37725.6|0
1656043640000|2022-06-24 04:07:20|37745.7|37725.7|37740.5|37720.5|37748.3|37728.3|37740.5|37720.5|0
1656043650000|2022-06-24 04:07:30|37740.4|37720.4|37730.7|37710.7|37740.4|37720.4|37730.5|37710.5|0
1656043660000|2022-06-24 04:07:40|37733|37713|37753|37733|37753|37733|37730.5|37710.5|3
1656043670000|2022-06-24 04:07:50|37753.1|37733.1|37755.5|37735.5|37755.5|37735.5|37753|37733|0
1656043680000|2022-06-24 04:08:00|37760.5|37740.5|37763.1|37743.1|37763.1|37743.1|37760.5|37740.5|1
1656043690000|2022-06-24 04:08:10|37765.5|37745.5|37765.5|37745.5|37765.5|37745.5|37765.5|37745.5|0
1656043700000|2022-06-24 04:08:20|37765.4|37745.4|37763|37743|37765.4|37745.4|37760.5|37740.5|2
1656043710000|2022-06-24 04:08:30|37763.1|37743.1|37765.5|37745.5|37765.5|37745.5|37763.1|37743.1|0
1656043720000|2022-06-24 04:08:40|||||||||1
1656043730000|2022-06-24 04:08:50|37765.6|37745.6|37765.6|37745.6|37765.6|37745.6|37765.6|37745.6|1
1656043740000|2022-06-24 04:09:00|37765.5|37745.5|37760.5|37740.5|37765.5|37745.5|37760.5|37740.5|6
1656043750000|2022-06-24 04:09:10|37758.1|37738.1|37758|37738|37760.5|37740.5|37758|37738|2
1656043760000|2022-06-24 04:09:20|37755.6|37735.6|37767.9|37747.9|37767.9|37747.9|37755.6|37735.6|3
1656043770000|2022-06-24 04:09:30|37768|37748|37768.1|37748.1|37768.1|37748.1|37768|37748|2
1656043780000|2022-06-24 04:09:40|37770.5|37750.5|37785.5|37765.5|37785.5|37765.5|37770.5|37750.5|1
1656043790000|2022-06-24 04:09:50|37785.4|37765.4|37780.6|37760.6|37785.5|37765.5|37780.6|37760.6|2
1656043800000|2022-06-24 04:10:00|37785.5|37765.5|37788.1|37768.1|37788.1|37768.1|37785.5|37765.5|2
1656043810000|2022-06-24 04:10:10|37790.5|37770.5|37787.9|37767.9|37790.5|37770.5|37780.5|37760.5|6
1656043820000|2022-06-24 04:10:20|37788.1|37768.1|37785.5|37765.5|37790.5|37770.5|37785.5|37765.5|1
1656043830000|2022-06-24 04:10:30|37783.1|37763.1|37783.1|37763.1|37783.1|37763.1|37783.1|37763.1|2
1656043840000|2022-06-24 04:10:40|||||||||2
1656043850000|2022-06-24 04:10:50|37785.5|37765.5|37785.5|37765.5|37785.5|37765.5|37785.5|37765.5|2
1656043860000|2022-06-24 04:11:00|37785.6|37765.6|37785.6|37765.6|37785.6|37765.6|37785.6|37765.6|0
1656043870000|2022-06-24 04:11:10|37788.1|37768.1|37795.4|37775.4|37795.5|37775.5|37788.1|37768.1|2
1656043880000|2022-06-24 04:11:20|||||||||1
1656043890000|2022-06-24 04:11:30|37793|37773|37798.1|37778.1|37798.1|37778.1|37792.9|37772.9|2
1656043900000|2022-06-24 04:11:40|37798.2|37778.2|37810.7|37790.7|37810.7|37790.7|37798.2|37778.2|9
1656043910000|2022-06-24 04:11:50|37813.1|37793.1|37813.1|37793.1|37813.1|37793.1|37813.1|37793.1|3
1656043920000|2022-06-24 04:12:00|37808.2|37788.2|37805.5|37785.5|37810.6|37790.6|37805.5|37785.5|2
1656043930000|2022-06-24 04:12:10|37805.6|37785.6|37808.1|37788.1|37808.1|37788.1|37805.6|37785.6|0
1656043940000|2022-06-24 04:12:20|37808.4|37788.4|37805.6|37785.6|37808.4|37788.4|37805.6|37785.6|0
1656043950000|2022-06-24 04:12:30|37808.1|37788.1|37808.1|37788.1|37808.1|37788.1|37808.1|37788.1|0
1656043960000|2022-06-24 04:12:40|37813.1|37793.1|37813.4|37793.4|37813.4|37793.4|37813.1|37793.1|6
1656043970000|2022-06-24 04:12:50|37815.7|37795.7|37810.9|37790.9|37815.7|37795.7|37810.7|37790.7|1
1656043980000|2022-06-24 04:13:00|37813.2|37793.2|37818.2|37798.2|37818.2|37798.2|37810.7|37790.7|2
1656043990000|2022-06-24 04:13:10|37815.9|37795.9|37815.9|37795.9|37815.9|37795.9|37815.7|37795.7|0
1656044000000|2022-06-24 04:13:20|37815.7|37795.7|37815.7|37795.7|37815.7|37795.7|37815.7|37795.7|0
1656044010000|2022-06-24 04:13:30|37813.2|37793.2|37815.7|37795.7|37815.7|37795.7|37813.2|37793.2|1
1656044020000|2022-06-24 04:13:40|37813.1|37793.1|37805.7|37785.7|37815.7|37795.7|37805.7|37785.7|2
1656044030000|2022-06-24 04:13:50|37805.6|37785.6|37805.6|37785.6|37805.6|37785.6|37805.6|37785.6|0
1656044040000|2022-06-24 04:14:00|37803.1|37783.1|37793.2|37773.2|37803.1|37783.1|37790.6|37770.6|4
1656044050000|2022-06-24 04:14:10|37793.4|37773.4|37823|37803|37823|37803|37793.4|37773.4|14
1656044060000|2022-06-24 04:14:20|37827.8|37807.8|37828|37808|37828|37808|37827.8|37807.8|13
1656044070000|2022-06-24 04:14:30|37830.5|37810.5|37833|37813|37833|37813|37830.5|37810.5|4
1656044080000|2022-06-24 04:14:40|37838|37818|37840.5|37820.5|37840.5|37820.5|37838|37818|5
1656044090000|2022-06-24 04:14:50|37842.9|37822.9|37843|37823|37843|37823|37842.9|37822.9|0
1656044100000|2022-06-24 04:15:00|37842.9|37822.9|37838|37818|37842.9|37822.9|37838|37818|3
1656044110000|2022-06-24 04:15:10|37840.5|37820.5|37838.1|37818.1|37840.5|37820.5|37835.5|37815.5|10
1656044120000|2022-06-24 04:15:20|37840.5|37820.5|37830.5|37810.5|37840.6|37820.6|37830.5|37810.5|0
1656044130000|2022-06-24 04:15:30|37828.1|37808.1|37835.6|37815.6|37835.6|37815.6|37828.1|37808.1|0
1656044140000|2022-06-24 04:15:40|37838.1|37818.1|37843.1|37823.1|37843.1|37823.1|37838.1|37818.1|0
1656044150000|2022-06-24 04:15:50|37838.1|37818.1|37838.1|37818.1|37838.1|37818.1|37838.1|37818.1|1
1656044160000|2022-06-24 04:16:00|37838|37818|37838.2|37818.2|37840.7|37820.7|37838|37818|1
1656044170000|2022-06-24 04:16:10|37840.6|37820.6|37843.4|37823.4|37843.4|37823.4|37840.6|37820.6|3
1656044180000|2022-06-24 04:16:20|37845.7|37825.7|37863.2|37843.2|37863.2|37843.2|37845.7|37825.7|15
1656044190000|2022-06-24 04:16:30|37863.4|37843.4|37863.2|37843.2|37863.4|37843.4|37863.2|37843.2|1
1656044200000|2022-06-24 04:16:40|37860.9|37840.9|37858.4|37838.4|37860.9|37840.9|37858.4|37838.4|3
1656044210000|2022-06-24 04:16:50|37863.4|37843.4|37863.4|37843.4|37863.4|37843.4|37863.4|37843.4|2
1656044220000|2022-06-24 04:17:00|37868.4|37848.4|37868.2|37848.2|37878.4|37858.4|37868.2|37848.2|8
1656044230000|2022-06-24 04:17:10|37865.9|37845.9|37863.4|37843.4|37865.9|37845.9|37863.4|37843.4|2
1656044240000|2022-06-24 04:17:20|37863.5|37843.5|37863.5|37843.5|37865.9|37845.9|37863.4|37843.4|0
1656044250000|2022-06-24 04:17:30|37863.6|37843.6|37866|37846|37866|37846|37863.6|37843.6|0
1656044260000|2022-06-24 04:17:40|37870.7|37850.7|37871|37851|37871|37851|37868.5|37848.5|0
1656044270000|2022-06-24 04:17:50|37870.9|37850.9|37868.4|37848.4|37870.9|37850.9|37868.4|37848.4|0
1656044280000|2022-06-24 04:18:00|37866|37846|37866|37846|37868.5|37848.5|37866|37846|2
1656044290000|2022-06-24 04:18:10|37868.4|37848.4|37866|37846|37868.4|37848.4|37866|37846|1
1656044310000|2022-06-24 04:18:30|37865.7|37845.7|37860.7|37840.7|37865.7|37845.7|37860.7|37840.7|1
1656044320000|2022-06-24 04:18:40|37860.9|37840.9|37858.4|37838.4|37860.9|37840.9|37858.4|37838.4|0
1656044330000|2022-06-24 04:18:50|37855.9|37835.9|37855.7|37835.7|37855.9|37835.9|37855.7|37835.7|6
1656044340000|2022-06-24 04:19:00|37853.4|37833.4|37855.9|37835.9|37855.9|37835.9|37853.4|37833.4|2
1656044350000|2022-06-24 04:19:10|37858.4|37838.4|37850.7|37830.7|37858.4|37838.4|37850.7|37830.7|0
1656044360000|2022-06-24 04:19:20|37848.4|37828.4|37845.7|37825.7|37850.7|37830.7|37843.2|37823.2|1
1656044370000|2022-06-24 04:19:30|37845.9|37825.9|37848.4|37828.4|37850.7|37830.7|37845.9|37825.9|0
1656044380000|2022-06-24 04:19:40|37848.2|37828.2|37850.7|37830.7|37850.7|37830.7|37848.1|37828.1|0
1656044390000|2022-06-24 04:19:50|37848.4|37828.4|37848.4|37828.4|37848.4|37828.4|37848.4|37828.4|0
1656044400000|2022-06-24 04:20:00|37850.7|37830.7|37846|37826|37850.7|37830.7|37845.7|37825.7|4
1656044410000|2022-06-24 04:20:10|37848.4|37828.4|37868.4|37848.4|37868.4|37848.4|37848.4|37828.4|2
1656044420000|2022-06-24 04:20:20|37870.7|37850.7|37870.7|37850.7|37870.7|37850.7|37866|37846|0
1656044430000|2022-06-24 04:20:30|37868.4|37848.4|37865.7|37845.7|37868.4|37848.4|37865.6|37845.6|0
1656044440000|2022-06-24 04:20:40|37868.1|37848.1|37860.7|37840.7|37868.1|37848.1|37860.7|37840.7|1
1656044450000|2022-06-24 04:20:50|37863.4|37843.4|37865.7|37845.7|37865.7|37845.7|37863.4|37843.4|0
1656044460000|2022-06-24 04:21:00|37860.9|37840.9|37863.2|37843.2|37865.7|37845.7|37860.9|37840.9|6
1656044470000|2022-06-24 04:21:10|37860.9|37840.9|37860.8|37840.8|37865.8|37845.8|37860.8|37840.8|2
1656044480000|2022-06-24 04:21:20|37860.6|37840.6|37858.1|37838.1|37860.8|37840.8|37858.1|37838.1|0
1656044490000|2022-06-24 04:21:30|37855.8|37835.8|37853.4|37833.4|37855.8|37835.8|37853.4|37833.4|1
1656044500000|2022-06-24 04:21:40|37856|37836|37858.4|37838.4|37858.4|37838.4|37855.8|37835.8|2
1656044520000|2022-06-24 04:22:00|37860.8|37840.8|37863.3|37843.3|37863.3|37843.3|37860.8|37840.8|5
1656044530000|2022-06-24 04:22:10|37868.4|37848.4|37868.4|37848.4|37868.4|37848.4|37868.4|37848.4|2
1656044540000|2022-06-24 04:22:20|37880.8|37860.8|37873.3|37853.3|37880.8|37860.8|37873.3|37853.3|3
1656044550000|2022-06-24 04:22:30|37875.9|37855.9|37880.8|37860.8|37880.8|37860.8|37875.9|37855.9|3
1656044580000|2022-06-24 04:23:00|37878.4|37858.4|37880.8|37860.8|37880.9|37860.9|37878.4|37858.4|1
1656044600000|2022-06-24 04:23:20|37880.9|37860.9|37883.3|37863.3|37883.3|37863.3|37880.9|37860.9|1
1656044610000|2022-06-24 04:23:30|37880.9|37860.9|37878.5|37858.5|37881|37861|37878.5|37858.5|0
1656044620000|2022-06-24 04:23:40|37880.9|37860.9|37880.9|37860.9|37880.9|37860.9|37880.9|37860.9|0
1656044630000|2022-06-24 04:23:50|37880.8|37860.8|37880.9|37860.9|37880.9|37860.9|37880.8|37860.8|0
1656044650000|2022-06-24 04:24:10|37883.4|37863.4|37880.8|37860.8|37883.4|37863.4|37880.8|37860.8|2
1656044670000|2022-06-24 04:24:30|37883.4|37863.4|37881|37861|37883.4|37863.4|37881|37861|0
1656044680000|2022-06-24 04:24:40|37881.1|37861.1|37896|37876|37908.4|37888.4|37881.1|37861.1|9
1656044690000|2022-06-24 04:24:50|37895.9|37875.9|37890.8|37870.8|37895.9|37875.9|37890.8|37870.8|0
1656044700000|2022-06-24 04:25:00|37888.4|37868.4|37883.3|37863.3|37890.8|37870.8|37883.3|37863.3|3
1656044720000|2022-06-24 04:25:20|37883.4|37863.4|37883.4|37863.4|37883.4|37863.4|37880.8|37860.8|1
1656044740000|2022-06-24 04:25:40|37883.3|37863.3|37885.8|37865.8|37885.9|37865.9|37883.3|37863.3|2
1656044750000|2022-06-24 04:25:50|37885.6|37865.6|37885.8|37865.8|37885.8|37865.8|37885.6|37865.6|0
1656044760000|2022-06-24 04:26:00|37885.9|37865.9|37880.8|37860.8|37885.9|37865.9|37880.8|37860.8|0
1656044770000|2022-06-24 04:26:10|37880.6|37860.6|37878.4|37858.4|37880.6|37860.6|37878.3|37858.3|2
1656044780000|2022-06-24 04:26:20|37878.3|37858.3|37881|37861|37881|37861|37878.3|37858.3|2
1656044790000|2022-06-24 04:26:30|37883.4|37863.4|37893.3|37873.3|37893.3|37873.3|37883.4|37863.4|0
1656044800000|2022-06-24 04:26:40|37890.8|37870.8|37893.4|37873.4|37895.9|37875.9|37890.8|37870.8|2
1656044810000|2022-06-24 04:26:50|37891|37871|37888.1|37868.1|37893.4|37873.4|37888.1|37868.1|3
1656044820000|2022-06-24 04:27:00|37888.3|37868.3|37885.8|37865.8|37890.6|37870.6|37885.8|37865.8|0
1656044830000|2022-06-24 04:27:10|37885.9|37865.9|37885.8|37865.8|37888.4|37868.4|37885.8|37865.8|1
1656044840000|2022-06-24 04:27:20|37883.3|37863.3|37883.4|37863.4|37883.4|37863.4|37883.3|37863.3|0
1656044860000|2022-06-24 04:27:40|37883.1|37863.1|37883.4|37863.4|37883.4|37863.4|37883.1|37863.1|0
1656044880000|2022-06-24 04:28:00|37883.5|37863.5|37883.4|37863.4|37885.9|37865.9|37883.4|37863.4|1
1656044890000|2022-06-24 04:28:10|37886|37866|37886|37866|37886|37866|37886|37866|0
1656044900000|2022-06-24 04:28:20|37883.5|37863.5|37883.4|37863.4|37886|37866|37883.4|37863.4|0
1656044910000|2022-06-24 04:28:30|37885.8|37865.8|37886|37866|37886|37866|37883.4|37863.4|2
1656044930000|2022-06-24 04:28:50|37888.4|37868.4|37886|37866|37888.4|37868.4|37886|37866|0
1656044940000|2022-06-24 04:29:00|37883.5|37863.5|37883.5|37863.5|37883.5|37863.5|37883.4|37863.4|2
1656044950000|2022-06-24 04:29:10|37885.9|37865.9|37888.3|37868.3|37888.4|37868.4|37885.9|37865.9|0
1656044960000|2022-06-24 04:29:20|37888.4|37868.4|37890.8|37870.8|37890.8|37870.8|37888.3|37868.3|0
1656044980000|2022-06-24 04:29:40|37891|37871|37878.4|37858.4|37891|37871|37878.4|37858.4|3
1656044990000|2022-06-24 04:29:50|37873.4|37853.4|37873.3|37853.3|37873.4|37853.4|37873.3|37853.3|6
1656045000000|2022-06-24 04:30:00|37865.9|37845.9|37848.5|37828.5|37865.9|37845.9|37845.9|37825.9|27
1656045010000|2022-06-24 04:30:10|37851|37831|37853.3|37833.3|37853.4|37833.4|37851|37831|1
1656045020000|2022-06-24 04:30:20|37850.8|37830.8|37850.8|37830.8|37850.9|37830.9|37850.8|37830.8|0
1656045030000|2022-06-24 04:30:30|37848.4|37828.4|37848.4|37828.4|37848.4|37828.4|37848.4|37828.4|0
1656045040000|2022-06-24 04:30:40|37856|37836|37856.1|37836.1|37856.1|37836.1|37856|37836|2
1656045050000|2022-06-24 04:30:50|37858.5|37838.5|37853.4|37833.4|37868.4|37848.4|37853.4|37833.4|2
1656045060000|2022-06-24 04:31:00|37853.3|37833.3|37848.4|37828.4|37853.3|37833.3|37848.4|37828.4|0
1656045070000|2022-06-24 04:31:10|37850.8|37830.8|37848.4|37828.4|37850.8|37830.8|37848.4|37828.4|0
1656045080000|2022-06-24 04:31:20|37850.8|37830.8|37848.3|37828.3|37850.8|37830.8|37848.3|37828.3|0
1656045090000|2022-06-24 04:31:30|37845.8|37825.8|37828.4|37808.4|37845.8|37825.8|37828.4|37808.4|5
1656045100000|2022-06-24 04:31:40|37828.3|37808.3|37818.4|37798.4|37828.3|37808.3|37818.3|37798.3|2
1656045110000|2022-06-24 04:31:50|37820.8|37800.8|37806|37786|37820.8|37800.8|37806|37786|9
1656045120000|2022-06-24 04:32:00|37808.4|37788.4|37815.8|37795.8|37815.8|37795.8|37808.4|37788.4|0
1656045130000|2022-06-24 04:32:10|37816|37796|37820.8|37800.8|37820.8|37800.8|37816|37796|1
1656045150000|2022-06-24 04:32:30|37818.5|37798.5|37813.4|37793.4|37818.5|37798.5|37813.4|37793.4|1
1656045160000|2022-06-24 04:32:40|37815.8|37795.8|37815.9|37795.9|37815.9|37795.9|37815.8|37795.8|4
1656045170000|2022-06-24 04:32:50|37815.8|37795.8|37813.4|37793.4|37815.8|37795.8|37813.4|37793.4|5
1656045180000|2022-06-24 04:33:00|37810.8|37790.8|37815.8|37795.8|37815.8|37795.8|37810.8|37790.8|3
1656045190000|2022-06-24 04:33:10|37815.9|37795.9|37838.3|37818.3|37838.3|37818.3|37815.9|37795.9|10
1656045200000|2022-06-24 04:33:20|37838.2|37818.2|37848.2|37828.2|37848.2|37828.2|37835.8|37815.8|10
1656045210000|2022-06-24 04:33:30|37848|37828|37843.3|37823.3|37848|37828|37838.2|37818.2|0
1656045220000|2022-06-24 04:33:40|37845.8|37825.8|37845.7|37825.7|37845.8|37825.8|37845.5|37825.5|0
1656045230000|2022-06-24 04:33:50|37848|37828|37853.2|37833.2|37853.2|37833.2|37848|37828|3
1656045240000|2022-06-24 04:34:00|37853.3|37833.3|37853|37833|37858.2|37838.2|37853|37833|2
1656045250000|2022-06-24 04:34:10|37845.7|37825.7|37845.5|37825.5|37845.8|37825.8|37845.5|37825.5|0
1656045260000|2022-06-24 04:34:20|37843.2|37823.2|37843.3|37823.3|37843.3|37823.3|37840.8|37820.8|1
1656045270000|2022-06-24 04:34:30|37845.8|37825.8|37848.3|37828.3|37848.3|37828.3|37845.8|37825.8|0
1656045280000|2022-06-24 04:34:40|37848.2|37828.2|37848.2|37828.2|37848.2|37828.2|37848.2|37828.2|0
1656045290000|2022-06-24 04:34:50|37845.8|37825.8|37843.2|37823.2|37845.8|37825.8|37838.3|37818.3|2
1656045300000|2022-06-24 04:35:00|37843.3|37823.3|37845.9|37825.9|37848.4|37828.4|37843.3|37823.3|0
1656045310000|2022-06-24 04:35:10|37853.2|37833.2|37853.2|37833.2|37853.2|37833.2|37853.2|37833.2|1
1656045320000|2022-06-24 04:35:20|37855.5|37835.5|37855.5|37835.5|37855.5|37835.5|37855.5|37835.5|0
1656045330000|2022-06-24 04:35:30|37853.2|37833.2|37840.5|37820.5|37853.2|37833.2|37840.5|37820.5|1
1656045350000|2022-06-24 04:35:50|37840.7|37820.7|37840.7|37820.7|37840.7|37820.7|37840.5|37820.5|0
1656045360000|2022-06-24 04:36:00|37843.2|37823.2|37843.2|37823.2|37843.2|37823.2|37843.2|37823.2|1
1656045370000|2022-06-24 04:36:10|37843|37823|37840.5|37820.5|37843.2|37823.2|37840.5|37820.5|1
1656045380000|2022-06-24 04:36:20|37843|37823|37843|37823|37843|37823|37843|37823|1
1656045390000|2022-06-24 04:36:30|37842.9|37822.9|37842.9|37822.9|37842.9|37822.9|37842.9|37822.9|0
1656045400000|2022-06-24 04:36:40|37843|37823|37843|37823|37845.5|37825.5|37840.5|37820.5|1
1656045420000|2022-06-24 04:37:00|37845.5|37825.5|37855.8|37835.8|37855.8|37835.8|37845.5|37825.5|2
1656045430000|2022-06-24 04:37:10|37853.2|37833.2|37863|37843|37863|37843|37853.2|37833.2|0
1656045440000|2022-06-24 04:37:20|37860.7|37840.7|37860.8|37840.8|37860.8|37840.8|37860.5|37840.5|0
1656045450000|2022-06-24 04:37:30|37863.2|37843.2|37865.7|37845.7|37865.8|37845.8|37863.2|37843.2|1
1656045460000|2022-06-24 04:37:40|37868|37848|37870.5|37850.5|37870.5|37850.5|37868|37848|2
1656045470000|2022-06-24 04:37:50|37875.5|37855.5|37880.5|37860.5|37880.5|37860.5|37875.5|37855.5|0
1656045480000|2022-06-24 04:38:00|37878.2|37858.2|37873.2|37853.2|37878.2|37858.2|37870.5|37850.5|6
1656045490000|2022-06-24 04:38:10|37873.3|37853.3|37875.7|37855.7|37875.7|37855.7|37873.2|37853.2|0
1656045500000|2022-06-24 04:38:20|37878|37858|37878.2|37858.2|37878.2|37858.2|37875.5|37855.5|0
1656045510000|2022-06-24 04:38:30|37878|37858|37875.5|37855.5|37878|37858|37875.5|37855.5|0
1656045520000|2022-06-24 04:38:40|37880.5|37860.5|37883|37863|37883|37863|37878|37858|4
1656045530000|2022-06-24 04:38:50|37880.7|37860.7|37875.5|37855.5|37880.7|37860.7|37875.5|37855.5|4
1656045540000|2022-06-24 04:39:00|37880.5|37860.5|37875.5|37855.5|37880.5|37860.5|37875.5|37855.5|0
1656045550000|2022-06-24 04:39:10|37878|37858|37875.5|37855.5|37878|37858|37875.5|37855.5|0
1656045580000|2022-06-24 04:39:40|37878|37858|37878|37858|37878|37858|37878|37858|0
1656045590000|2022-06-24 04:39:50|37878.2|37858.2|37875.5|37855.5|37878.2|37858.2|37875.5|37855.5|1
1656045600000|2022-06-24 04:40:00|37868.2|37848.2|37850.5|37830.5|37868.2|37848.2|37850.5|37830.5|10
1656045610000|2022-06-24 04:40:10|37848|37828|37843.2|37823.2|37848|37828|37843.2|37823.2|1
1656045620000|2022-06-24 04:40:20|37845.8|37825.8|37848.3|37828.3|37848.3|37828.3|37845.5|37825.5|1
1656045630000|2022-06-24 04:40:30|37850.7|37830.7|37858.2|37838.2|37858.3|37838.3|37850.7|37830.7|3
1656045640000|2022-06-24 04:40:40|37860.8|37840.8|37870.7|37850.7|37870.7|37850.7|37860.8|37840.8|3
1656045650000|2022-06-24 04:40:50|37873|37853|37873.2|37853.2|37875.5|37855.5|37873|37853|0
1656045660000|2022-06-24 04:41:00|37875.5|37855.5|37870.4|37850.4|37875.5|37855.5|37870.4|37850.4|0
1656045670000|2022-06-24 04:41:10|37870.3|37850.3|37867.9|37847.9|37870.3|37850.3|37867.9|37847.9|1
1656045680000|2022-06-24 04:41:20|37865.5|37845.5|37865.5|37845.5|37865.5|37845.5|37865.5|37845.5|1
1656045690000|2022-06-24 04:41:30|37863.2|37843.2|37865.5|37845.5|37865.5|37845.5|37863.2|37843.2|0
1656045700000|2022-06-24 04:41:40|37865.7|37845.7|37865.7|37845.7|37865.7|37845.7|37865.7|37845.7|0
1656045710000|2022-06-24 04:41:50|37865.5|37845.5|37865.7|37845.7|37865.7|37845.7|37865.5|37845.5|0
1656045720000|2022-06-24 04:42:00|37865.5|37845.5|37870.5|37850.5|37870.5|37850.5|37865.5|37845.5|3
1656045730000|2022-06-24 04:42:10|37870.7|37850.7|37863|37843|37870.7|37850.7|37863|37843|0
1656045740000|2022-06-24 04:42:20|37862.9|37842.9|37863|37843|37863|37843|37862.9|37842.9|1
1656045750000|2022-06-24 04:42:30|37865.5|37845.5|37870.6|37850.6|37870.6|37850.6|37865.5|37845.5|1
1656045760000|2022-06-24 04:42:40|37870.7|37850.7|37870.7|37850.7|37870.7|37850.7|37870.7|37850.7|0
1656045770000|2022-06-24 04:42:50|37873.1|37853.1|37875.6|37855.6|37875.6|37855.6|37873.1|37853.1|0
1656045780000|2022-06-24 04:43:00|37875.7|37855.7|37875.7|37855.7|37875.8|37855.8|37875.6|37855.6|0
1656045790000|2022-06-24 04:43:10|37875.8|37855.8|37878.2|37858.2|37878.2|37858.2|37875.7|37855.7|0
1656045800000|2022-06-24 04:43:20|37878.1|37858.1|37875.6|37855.6|37878.1|37858.1|37875.6|37855.6|3
1656045810000|2022-06-24 04:43:30|37875.7|37855.7|37875.7|37855.7|37875.7|37855.7|37875.7|37855.7|0
1656045820000|2022-06-24 04:43:40|37875.8|37855.8|37890.6|37870.6|37890.6|37870.6|37875.7|37855.7|2
1656045830000|2022-06-24 04:43:50|37890.7|37870.7|37890.6|37870.6|37892.9|37872.9|37890.6|37870.6|1
1656045850000|2022-06-24 04:44:10|37892.9|37872.9|37885.6|37865.6|37895.4|37875.4|37885.6|37865.6|4
1656045860000|2022-06-24 04:44:20|37885.7|37865.7|37885.7|37865.7|37885.7|37865.7|37885.7|37865.7|0
1656045870000|2022-06-24 04:44:30|37885.8|37865.8|37880.6|37860.6|37885.8|37865.8|37880.6|37860.6|1
1656045880000|2022-06-24 04:44:40|37880.4|37860.4|37875.7|37855.7|37880.4|37860.4|37875.7|37855.7|0
1656045890000|2022-06-24 04:44:50|37875.8|37855.8|37880.6|37860.6|37880.6|37860.6|37875.7|37855.7|1
1656045900000|2022-06-24 04:45:00|37880.7|37860.7|37888.2|37868.2|37888.2|37868.2|37880.7|37860.7|1
1656045910000|2022-06-24 04:45:10|37888.3|37868.3|37890.6|37870.6|37890.6|37870.6|37888.2|37868.2|2
1656045930000|2022-06-24 04:45:30|37890.7|37870.7|37888.2|37868.2|37890.7|37870.7|37888.2|37868.2|0
1656045940000|2022-06-24 04:45:40|||||||||3
1656045950000|2022-06-24 04:45:50|37888.1|37868.1|37885.4|37865.4|37888.1|37868.1|37885.4|37865.4|2
1656045960000|2022-06-24 04:46:00|37883.1|37863.1|37880.6|37860.6|37883.1|37863.1|37880.6|37860.6|0
1656045970000|2022-06-24 04:46:10|37880.4|37860.4|37880.6|37860.6|37880.6|37860.6|37878.1|37858.1|0
1656045980000|2022-06-24 04:46:20|37878.2|37858.2|37878.1|37858.1|37878.2|37858.2|37878.1|37858.1|0
1656045990000|2022-06-24 04:46:30|37878.2|37858.2|37880.6|37860.6|37880.6|37860.6|37878.2|37858.2|0
1656046010000|2022-06-24 04:46:50|37880.7|37860.7|37895.6|37875.6|37895.6|37875.6|37880.7|37860.7|2
1656046020000|2022-06-24 04:47:00|37898.2|37878.2|37898.2|37878.2|37898.2|37878.2|37895.7|37875.7|3
1656046030000|2022-06-24 04:47:10|37900.7|37880.7|37900.6|37880.6|37900.7|37880.7|37898.1|37878.1|5
1656046040000|2022-06-24 04:47:20|37903.1|37883.1|37903.1|37883.1|37903.1|37883.1|37903.1|37883.1|1
1656046050000|2022-06-24 04:47:30|37898.1|37878.1|37888.1|37868.1|37898.1|37878.1|37888.1|37868.1|2
1656046060000|2022-06-24 04:47:40|37887.9|37867.9|37885.6|37865.6|37887.9|37867.9|37885.6|37865.6|1
1656046070000|2022-06-24 04:47:50|37883.2|37863.2|37883.2|37863.2|37883.2|37863.2|37883.2|37863.2|0
1656046080000|2022-06-24 04:48:00|37878.3|37858.3|37875.6|37855.6|37878.3|37858.3|37875.6|37855.6|0
1656046090000|2022-06-24 04:48:10|37875.4|37855.4|37855.8|37835.8|37875.4|37855.4|37855.8|37835.8|3
1656046100000|2022-06-24 04:48:20|37853.3|37833.3|37853.2|37833.2|37853.3|37833.3|37853.2|37833.2|0
1656046110000|2022-06-24 04:48:30|37855.6|37835.6|37845.8|37825.8|37855.6|37835.6|37845.8|37825.8|10
1656046120000|2022-06-24 04:48:40|37845.7|37825.7|37845.7|37825.7|37845.7|37825.7|37845.7|37825.7|0
1656046130000|2022-06-24 04:48:50|37843.3|37823.3|37850.6|37830.6|37857.9|37837.9|37843.3|37823.3|15
1656046140000|2022-06-24 04:49:00|37845.6|37825.6|37838.3|37818.3|37845.6|37825.6|37838.3|37818.3|1
1656046150000|2022-06-24 04:49:10|37840.7|37820.7|37838.1|37818.1|37840.7|37820.7|37838.1|37818.1|1
1656046160000|2022-06-24 04:49:20|37840.4|37820.4|37835.8|37815.8|37840.6|37820.6|37835.8|37815.8|6
1656046170000|2022-06-24 04:49:30|37838.2|37818.2|37838.2|37818.2|37840.6|37820.6|37838.1|37818.1|2
1656046190000|2022-06-24 04:49:50|37843.3|37823.3|37855.6|37835.6|37855.6|37835.6|37843.3|37823.3|1
1656046210000|2022-06-24 04:50:10|37853.2|37833.2|37853.2|37833.2|37853.2|37833.2|37853.2|37833.2|0
1656046220000|2022-06-24 04:50:20|37855.6|37835.6|37858.2|37838.2|37858.2|37838.2|37855.6|37835.6|0
1656046230000|2022-06-24 04:50:30|37858.1|37838.1|37855.6|37835.6|37858.1|37838.1|37855.6|37835.6|2
1656046240000|2022-06-24 04:50:40|37858.3|37838.3|37860.6|37840.6|37865.6|37845.6|37858.3|37838.3|1
1656046260000|2022-06-24 04:51:00|||||||||1
1656046270000|2022-06-24 04:51:10|37860.4|37840.4|37860.4|37840.4|37860.4|37840.4|37860.4|37840.4|0
1656046280000|2022-06-24 04:51:20|37860.6|37840.6|37860.6|37840.6|37860.6|37840.6|37860.6|37840.6|2
1656046300000|2022-06-24 04:51:40|37860.8|37840.8|37865.6|37845.6|37865.6|37845.6|37860.8|37840.8|1
1656046320000|2022-06-24 04:52:00|37868.1|37848.1|37878.1|37858.1|37878.1|37858.1|37868.1|37848.1|2
1656046330000|2022-06-24 04:52:10|37880.6|37860.6|37880.6|37860.6|37880.6|37860.6|37880.6|37860.6|0
1656046340000|2022-06-24 04:52:20|37890.6|37870.6|37890.6|37870.6|37890.6|37870.6|37890.6|37870.6|2
1656046350000|2022-06-24 04:52:30|||||||||2
1656046360000|2022-06-24 04:52:40|37885.6|37865.6|37880.6|37860.6|37885.6|37865.6|37880.6|37860.6|0
1656046380000|2022-06-24 04:53:00|37880.7|37860.7|37880.7|37860.7|37880.8|37860.8|37880.7|37860.7|0
1656046390000|2022-06-24 04:53:10|37875.8|37855.8|37880.6|37860.6|37880.6|37860.6|37875.7|37855.7|1
1656046400000|2022-06-24 04:53:20|37880.7|37860.7|37880.7|37860.7|37880.7|37860.7|37880.6|37860.6|1
1656046410000|2022-06-24 04:53:30|37880.8|37860.8|37880.8|37860.8|37880.8|37860.8|37880.8|37860.8|0
1656046420000|2022-06-24 04:53:40|37885.6|37865.6|37885.6|37865.6|37885.6|37865.6|37885.6|37865.6|0
1656046430000|2022-06-24 04:53:50|37888.1|37868.1|37885.6|37865.6|37888.1|37868.1|37883.1|37863.1|0
1656046440000|2022-06-24 04:54:00|37883.1|37863.1|37883.1|37863.1|37883.1|37863.1|37883.1|37863.1|0
1656046450000|2022-06-24 04:54:10|37880.6|37860.6|37880.7|37860.7|37880.7|37860.7|37880.5|37860.5|0
1656046460000|2022-06-24 04:54:20|37880.8|37860.8|37885.8|37865.8|37885.8|37865.8|37880.8|37860.8|0
1656046470000|2022-06-24 04:54:30|37888.2|37868.2|37895.8|37875.8|37895.8|37875.8|37888.2|37868.2|0
1656046480000|2022-06-24 04:54:40|37898.2|37878.2|37903.1|37883.1|37903.1|37883.1|37898.2|37878.2|0
1656046500000|2022-06-24 04:55:00|||||||||1
1656046510000|2022-06-24 04:55:10|37900.7|37880.7|37900.6|37880.6|37900.7|37880.7|37900.6|37880.6|0
1656046520000|2022-06-24 04:55:20|||||||||1
1656046530000|2022-06-24 04:55:30|37903.1|37883.1|37903.1|37883.1|37903.1|37883.1|37903.1|37883.1|2
1656046540000|2022-06-24 04:55:40|37905.5|37885.5|37910.7|37890.7|37910.7|37890.7|37905.5|37885.5|3
1656046550000|2022-06-24 04:55:50|37913.1|37893.1|37913.2|37893.2|37913.2|37893.2|37913.1|37893.1|2
1656046560000|2022-06-24 04:56:00|37915.6|37895.6|37915.6|37895.6|37915.7|37895.7|37913.2|37893.2|7
1656046570000|2022-06-24 04:56:10|37915.8|37895.8|37920.6|37900.6|37920.6|37900.6|37915.8|37895.8|0
1656046590000|2022-06-24 04:56:30|37920.7|37900.7|37920.6|37900.6|37920.7|37900.7|37920.6|37900.6|0
1656046600000|2022-06-24 04:56:40|37920.7|37900.7|37920.6|37900.6|37920.7|37900.7|37920.6|37900.6|1
1656046610000|2022-06-24 04:56:50|37918.1|37898.1|37920.6|37900.6|37920.6|37900.6|37918.1|37898.1|1
1656046620000|2022-06-24 04:57:00|37920.7|37900.7|37920.7|37900.7|37920.7|37900.7|37920.7|37900.7|1
1656046630000|2022-06-24 04:57:10|37923.2|37903.2|37938.2|37918.2|37938.2|37918.2|37923.2|37903.2|16
1656046640000|2022-06-24 04:57:20|37938.3|37918.3|37938.2|37918.2|37938.3|37918.3|37938.2|37918.2|3
1656046650000|2022-06-24 04:57:30|37935.8|37915.8|37923.1|37903.1|37935.8|37915.8|37923.1|37903.1|8
1656046660000|2022-06-24 04:57:40|37918.1|37898.1|37918.1|37898.1|37918.1|37898.1|37918.1|37898.1|5
1656046670000|2022-06-24 04:57:50|37915.6|37895.6|37918.1|37898.1|37918.1|37898.1|37915.6|37895.6|0
1656046680000|2022-06-24 04:58:00|37918|37898|37918.1|37898.1|37918.1|37898.1|37918|37898|0
1656046700000|2022-06-24 04:58:20|37920.6|37900.6|37930.6|37910.6|37930.6|37910.6|37920.6|37900.6|1
1656046710000|2022-06-24 04:58:30|37930.7|37910.7|37930.7|37910.7|37935.6|37915.6|37930.7|37910.7|2
1656046730000|2022-06-24 04:58:50|37930.6|37910.6|37930.5|37910.5|37930.6|37910.6|37930.3|37910.3|2
1656046740000|2022-06-24 04:59:00|37930.3|37910.3|37915.6|37895.6|37930.3|37910.3|37913.2|37893.2|1
1656046750000|2022-06-24 04:59:10|37913.2|37893.2|37908.2|37888.2|37915.7|37895.7|37908.1|37888.1|10
1656046760000|2022-06-24 04:59:20|37910.6|37890.6|37935.6|37915.6|37935.6|37915.6|37910.6|37890.6|3
1656046770000|2022-06-24 04:59:30|37938.1|37918.1|37943.2|37923.2|37945.6|37925.6|37938|37918|0
1656046780000|2022-06-24 04:59:40|37945.6|37925.6|37943.1|37923.1|37945.6|37925.6|37943.1|37923.1|8
1656046790000|2022-06-24 04:59:50|37945.6|37925.6|37943.2|37923.2|37945.6|37925.6|37943.2|37923.2|0
1656046800000|2022-06-24 05:00:00|37945.6|37925.6|37943|37923|37950.6|37930.6|37938.1|37918.1|17
1656046810000|2022-06-24 05:00:10|37940.6|37920.6|37935.3|37915.3|37940.6|37920.6|37935.3|37915.3|0
1656046820000|2022-06-24 05:00:20|37932.7|37912.7|37920.5|37900.5|37932.7|37912.7|37920.5|37900.5|4
1656046830000|2022-06-24 05:00:30|37918.1|37898.1|37907.8|37887.8|37920.5|37900.5|37907.8|37887.8|3
1656046840000|2022-06-24 05:00:40|37905.3|37885.3|37898|37878|37905.3|37885.3|37893|37873|4
1656046850000|2022-06-24 05:00:50|37900.3|37880.3|37897.8|37877.8|37900.3|37880.3|37897.8|37877.8|4
1656046860000|2022-06-24 05:01:00|37895.5|37875.5|37897.8|37877.8|37897.8|37877.8|37890.6|37870.6|1
1656046870000|2022-06-24 05:01:10|37898|37878|37898|37878|37898|37878|37898|37878|0
1656046880000|2022-06-24 05:01:20|37897.8|37877.8|37877.8|37857.8|37897.8|37877.8|37875.3|37855.3|6
1656046890000|2022-06-24 05:01:30|37875.5|37855.5|37870.3|37850.3|37875.5|37855.5|37870.3|37850.3|4
1656046900000|2022-06-24 05:01:40|37868|37848|37877.8|37857.8|37877.8|37857.8|37865.3|37845.3|12
1656046910000|2022-06-24 05:01:50|37878.1|37858.1|37890.5|37870.5|37890.5|37870.5|37878|37858|10
1656046920000|2022-06-24 05:02:00|37890.6|37870.6|37903|37883|37905.4|37885.4|37890.6|37870.6|1
1656046930000|2022-06-24 05:02:10|37905.4|37885.4|37905.5|37885.5|37905.5|37885.5|37905.4|37885.4|0
1656046940000|2022-06-24 05:02:20|37905.4|37885.4|37905.6|37885.6|37905.6|37885.6|37905.4|37885.4|1
1656046950000|2022-06-24 05:02:30|37905.5|37885.5|37905.4|37885.4|37905.6|37885.6|37905.4|37885.4|0
1656046960000|2022-06-24 05:02:40|37905.5|37885.5|37915.4|37895.4|37915.4|37895.4|37905.4|37885.4|1
1656046970000|2022-06-24 05:02:50|37915.5|37895.5|37925.4|37905.4|37925.4|37905.4|37915.4|37895.4|10
1656046980000|2022-06-24 05:03:00|37927.7|37907.7|37933|37913|37933.1|37913.1|37925.5|37905.5|13
1656046990000|2022-06-24 05:03:10|37932.9|37912.9|37930.5|37910.5|37932.9|37912.9|37930.5|37910.5|0
1656047000000|2022-06-24 05:03:20|37932.9|37912.9|37935.6|37915.6|37935.6|37915.6|37932.7|37912.7|11
1656047010000|2022-06-24 05:03:30|37938|37918|37945.6|37925.6|37948.2|37928.2|37935.6|37915.6|13
1656047020000|2022-06-24 05:03:40|37953.2|37933.2|37955.6|37935.6|37955.6|37935.6|37950.6|37930.6|6
1656047030000|2022-06-24 05:03:50|37958.1|37938.1|37945.6|37925.6|37958.1|37938.1|37943.3|37923.3|6
1656047040000|2022-06-24 05:04:00|37943.2|37923.2|37940.7|37920.7|37943.2|37923.2|37940.7|37920.7|0
1656047050000|2022-06-24 05:04:10|37943.1|37923.1|37943.2|37923.2|37943.2|37923.2|37943.1|37923.1|1
1656047060000|2022-06-24 05:04:20|37943.1|37923.1|37933|37913|37943.1|37923.1|37933|37913|2
1656047070000|2022-06-24 05:04:30|37930.6|37910.6|37930.6|37910.6|37930.6|37910.6|37928.2|37908.2|0
1656047080000|2022-06-24 05:04:40|37930.7|37910.7|37930.7|37910.7|37930.7|37910.7|37930.7|37910.7|0
1656047090000|2022-06-24 05:04:50|37930.8|37910.8|37933.2|37913.2|37933.3|37913.3|37930.8|37910.8|1
1656047100000|2022-06-24 05:05:00|37933.3|37913.3|37948.1|37928.1|37948.1|37928.1|37933.3|37913.3|6
1656047110000|2022-06-24 05:05:10|37950.5|37930.5|37955.6|37935.6|37960.6|37940.6|37950.5|37930.5|2
1656047120000|2022-06-24 05:05:20|37958.1|37938.1|37968.2|37948.2|37970.6|37950.6|37955.6|37935.6|11
1656047130000|2022-06-24 05:05:30|37968.1|37948.1|37960.6|37940.6|37968.1|37948.1|37960.6|37940.6|0
1656047140000|2022-06-24 05:05:40|37955.6|37935.6|37953|37933|37955.6|37935.6|37953|37933|1
1656047150000|2022-06-24 05:05:50|37950.6|37930.6|37950.8|37930.8|37950.8|37930.8|37950.6|37930.6|1
1656047160000|2022-06-24 05:06:00|37950.7|37930.7|37943.2|37923.2|37950.7|37930.7|37940.7|37920.7|2
1656047170000|2022-06-24 05:06:10|37945.8|37925.8|37948.1|37928.1|37950.8|37930.8|37945.8|37925.8|4
1656047180000|2022-06-24 05:06:20|37948.2|37928.2|37948.2|37928.2|37948.2|37928.2|37948.2|37928.2|1
1656047200000|2022-06-24 05:06:40|37948.1|37928.1|37945.7|37925.7|37948.1|37928.1|37945.7|37925.7|0
1656047210000|2022-06-24 05:06:50|37950.6|37930.6|37950.6|37930.6|37950.6|37930.6|37950.6|37930.6|1
1656047220000|2022-06-24 05:07:00|37950.7|37930.7|37958|37938|37960.6|37940.6|37950.6|37930.6|4
1656047230000|2022-06-24 05:07:10|37957.9|37937.9|37965.5|37945.5|37965.5|37945.5|37957.9|37937.9|0
1656047240000|2022-06-24 05:07:20|37963|37943|37968|37948|37968|37948|37963|37943|1
1656047250000|2022-06-24 05:07:30|37970.4|37950.4|37970.4|37950.4|37970.4|37950.4|37970.4|37950.4|0
1656047260000|2022-06-24 05:07:40|37970.5|37950.5|37973.1|37953.1|37975.6|37955.6|37968.1|37948.1|1
1656047270000|2022-06-24 05:07:50|37973|37953|37975.6|37955.6|37975.6|37955.6|37970.7|37950.7|1
1656047280000|2022-06-24 05:08:00|37973.2|37953.2|37973.1|37953.1|37973.2|37953.2|37973.1|37953.1|0
1656047290000|2022-06-24 05:08:10|37970.6|37950.6|37970.6|37950.6|37970.6|37950.6|37970.6|37950.6|1
1656047300000|2022-06-24 05:08:20|37970.5|37950.5|37968.1|37948.1|37970.5|37950.5|37968.1|37948.1|0
1656047310000|2022-06-24 05:08:30|37970.6|37950.6|37970.6|37950.6|37970.6|37950.6|37968.1|37948.1|0
1656047320000|2022-06-24 05:08:40|||||||||1
1656047330000|2022-06-24 05:08:50|37973.1|37953.1|37973.1|37953.1|37973.1|37953.1|37973.1|37953.1|0
1656047340000|2022-06-24 05:09:00|37975.6|37955.6|37970.6|37950.6|37978.1|37958.1|37970.6|37950.6|10
1656047350000|2022-06-24 05:09:10|37970.7|37950.7|37970.6|37950.6|37970.7|37950.7|37968.2|37948.2|2
1656047360000|2022-06-24 05:09:20|37968.2|37948.2|37983|37963|37983.2|37963.2|37968.2|37948.2|4
1656047370000|2022-06-24 05:09:30|37982.9|37962.9|37958.1|37938.1|37982.9|37962.9|37958.1|37938.1|2
1656047380000|2022-06-24 05:09:40|37955.7|37935.7|37945.6|37925.6|37955.7|37935.7|37945.6|37925.6|0
1656047390000|2022-06-24 05:09:50|37943.1|37923.1|37945.7|37925.7|37945.8|37925.8|37943|37923|3
1656047400000|2022-06-24 05:10:00|37950.7|37930.7|37945.7|37925.7|37950.7|37930.7|37945.7|37925.7|5
1656047410000|2022-06-24 05:10:10|37940.6|37920.6|37930.9|37910.9|37940.6|37920.6|37928.3|37908.3|4
1656047420000|2022-06-24 05:10:20|37930.8|37910.8|37935.8|37915.8|37935.8|37915.8|37930.8|37910.8|0
1656047430000|2022-06-24 05:10:30|37938.2|37918.2|37940.7|37920.7|37940.7|37920.7|37938.2|37918.2|1
1656047440000|2022-06-24 05:10:40|37945.8|37925.8|37948.2|37928.2|37948.3|37928.3|37945.8|37925.8|10
1656047450000|2022-06-24 05:10:50|37950.7|37930.7|37960.8|37940.8|37960.8|37940.8|37948.2|37928.2|6
1656047460000|2022-06-24 05:11:00|37960.7|37940.7|37985.9|37965.9|37985.9|37965.9|37960.7|37940.7|33
1656047470000|2022-06-24 05:11:10|37993.4|37973.4|37985.9|37965.9|37993.4|37973.4|37985.9|37965.9|10
1656047480000|2022-06-24 05:11:20|37986|37966|37996|37976|37996|37976|37986|37966|24
1656047490000|2022-06-24 05:11:30|37998.4|37978.4|37996|37976|37998.4|37978.4|37995.8|37975.8|2
1656047500000|2022-06-24 05:11:40|37995.9|37975.9|37988.4|37968.4|37995.9|37975.9|37988.4|37968.4|2
1656047510000|2022-06-24 05:11:50|37988.3|37968.3|37990.8|37970.8|37993.3|37973.3|37985.8|37965.8|3
1656047520000|2022-06-24 05:12:00|37985.8|37965.8|37980.8|37960.8|37985.8|37965.8|37971|37951|6
1656047530000|2022-06-24 05:12:10|37980.9|37960.9|37990.9|37970.9|37990.9|37970.9|37980.9|37960.9|3
1656047540000|2022-06-24 05:12:20|37991|37971|37991.1|37971.1|37991.1|37971.1|37991|37971|1
1656047550000|2022-06-24 05:12:30|37991|37971|37991|37971|37991|37971|37990.9|37970.9|1
1656047560000|2022-06-24 05:12:40|37990.9|37970.9|37983.5|37963.5|37990.9|37970.9|37983.5|37963.5|0
1656047570000|2022-06-24 05:12:50|37983.6|37963.6|37986.2|37966.2|37986.2|37966.2|37983.6|37963.6|0
1656047580000|2022-06-24 05:13:00|37991.1|37971.1|37988.5|37968.5|37991.1|37971.1|37988.5|37968.5|1
1656047590000|2022-06-24 05:13:10|37988.6|37968.6|37986|37966|37988.6|37968.6|37986|37966|0
1656047600000|2022-06-24 05:13:20|37988.5|37968.5|37988.5|37968.5|37988.5|37968.5|37988.5|37968.5|1
1656047610000|2022-06-24 05:13:30|||||||||1
1656047620000|2022-06-24 05:13:40|37986.1|37966.1|37986.1|37966.1|37986.1|37966.1|37986.1|37966.1|1
1656047630000|2022-06-24 05:13:50|37983.7|37963.7|37986.2|37966.2|37986.2|37966.2|37983.7|37963.7|0
1656047640000|2022-06-24 05:14:00|37988.6|37968.6|37988.6|37968.6|37988.6|37968.6|37988.6|37968.6|1
1656047650000|2022-06-24 05:14:10|37991|37971|37993.6|37973.6|37993.7|37973.7|37991|37971|4
1656047660000|2022-06-24 05:14:20|37991.2|37971.2|37991.2|37971.2|37991.2|37971.2|37991.2|37971.2|0
1656047670000|2022-06-24 05:14:30|37993.6|37973.6|37988.4|37968.4|37993.6|37973.6|37988.4|37968.4|0
1656047680000|2022-06-24 05:14:40|37988.3|37968.3|37981|37961|37988.3|37968.3|37981|37961|0
1656047690000|2022-06-24 05:14:50|37981.2|37961.2|37978.5|37958.5|37981.2|37961.2|37978.5|37958.5|1
1656047700000|2022-06-24 05:15:00|37978.6|37958.6|37978.5|37958.5|37981.1|37961.1|37976|37956|1
1656047710000|2022-06-24 05:15:10|37976|37956|37991|37971|37991|37971|37976|37956|4
1656047720000|2022-06-24 05:15:20|37986|37966|37986|37966|37986|37966|37986|37966|9
1656047730000|2022-06-24 05:15:30|37983.2|37963.2|37980.8|37960.8|37983.2|37963.2|37980.8|37960.8|5
1656047740000|2022-06-24 05:15:40|37980.9|37960.9|37978.3|37958.3|37980.9|37960.9|37978.3|37958.3|3
1656047750000|2022-06-24 05:15:50|37978.4|37958.4|37985.9|37965.9|37985.9|37965.9|37975.9|37955.9|3
1656047760000|2022-06-24 05:16:00|37986|37966|37990.9|37970.9|37991|37971|37986|37966|1
1656047770000|2022-06-24 05:16:10|37988.5|37968.5|37988.5|37968.5|37988.5|37968.5|37988.5|37968.5|0
1656047780000|2022-06-24 05:16:20|37991|37971|37993.6|37973.6|37993.6|37973.6|37991|37971|1
1656047790000|2022-06-24 05:16:30|37996|37976|37998.6|37978.6|37998.8|37978.8|37993.6|37973.6|13
1656047800000|2022-06-24 05:16:40|37998.9|37978.9|37998.9|37978.9|37998.9|37978.9|37998.9|37978.9|0
1656047810000|2022-06-24 05:16:50|37996.3|37976.3|37996.3|37976.3|37996.3|37976.3|37996.3|37976.3|3
1656047820000|2022-06-24 05:17:00|37991|37971|37988.5|37968.5|37991|37971|37988.5|37968.5|2
1656047830000|2022-06-24 05:17:10|37986.1|37966.1|37981|37961|37986.3|37966.3|37981|37961|0
1656047840000|2022-06-24 05:17:20|37978.5|37958.5|37978.5|37958.5|37978.5|37958.5|37978.5|37958.5|1
1656047850000|2022-06-24 05:17:30|37978.6|37958.6|37978.6|37958.6|37978.6|37958.6|37978.6|37958.6|0
1656047860000|2022-06-24 05:17:40|37976.3|37956.3|37978.6|37958.6|37981.3|37961.3|37976.3|37956.3|2
1656047870000|2022-06-24 05:17:50|37978.5|37958.5|37976.1|37956.1|37978.6|37958.6|37976.1|37956.1|1
1656047880000|2022-06-24 05:18:00|37976|37956|37970.9|37950.9|37976|37956|37970.9|37950.9|0
1656047890000|2022-06-24 05:18:10|37971|37951|37968.4|37948.4|37971|37951|37968.4|37948.4|0
1656047910000|2022-06-24 05:18:30|37966|37946|37965.8|37945.8|37966|37946|37965.8|37945.8|3
1656047920000|2022-06-24 05:18:40|37966|37946|37966|37946|37966|37946|37965.9|37945.9|2
1656047930000|2022-06-24 05:18:50|37965.9|37945.9|37981.1|37961.1|37981.1|37961.1|37965.9|37945.9|14
1656047940000|2022-06-24 05:19:00|37983.5|37963.5|37971|37951|37983.5|37963.5|37971|37951|3
1656047950000|2022-06-24 05:19:10|37968.4|37948.4|37965.9|37945.9|37968.4|37948.4|37965.9|37945.9|4
1656047960000|2022-06-24 05:19:20|37965.8|37945.8|37963.4|37943.4|37965.9|37945.9|37963.4|37943.4|1
1656047970000|2022-06-24 05:19:30|37963.5|37943.5|37966|37946|37966|37946|37963.4|37943.4|1
1656047980000|2022-06-24 05:19:40|37968.4|37948.4|37968.4|37948.4|37968.4|37948.4|37968.4|37948.4|0
1656047990000|2022-06-24 05:19:50|||||||||1
1656048000000|2022-06-24 05:20:00|37970.8|37950.8|37971|37951|37971|37951|37968.3|37948.3|2
1656048010000|2022-06-24 05:20:10|37970.9|37950.9|37968.4|37948.4|37970.9|37950.9|37966|37946|1
1656048020000|2022-06-24 05:20:20|37966|37946|37965.8|37945.8|37966|37946|37965.8|37945.8|1
1656048030000|2022-06-24 05:20:30|37963.4|37943.4|37958.4|37938.4|37963.4|37943.4|37958.3|37938.3|3
1656048040000|2022-06-24 05:20:40|37956|37936|37956|37936|37956|37936|37956|37936|0
1656048060000|2022-06-24 05:21:00|37960.9|37940.9|37963.4|37943.4|37963.4|37943.4|37960.9|37940.9|4
1656048070000|2022-06-24 05:21:10|37963.3|37943.3|37960.9|37940.9|37963.4|37943.4|37958.5|37938.5|1
1656048080000|2022-06-24 05:21:20|37958.5|37938.5|37958.4|37938.4|37958.5|37938.5|37958.4|37938.4|0
1656048090000|2022-06-24 05:21:30|37956|37936|37956|37936|37956|37936|37953.4|37933.4|4
1656048100000|2022-06-24 05:21:40|37955.9|37935.9|37960.9|37940.9|37960.9|37940.9|37955.9|37935.9|2
1656048110000|2022-06-24 05:21:50|37955.9|37935.9|37953.5|37933.5|37955.9|37935.9|37953.5|37933.5|6
1656048120000|2022-06-24 05:22:00|37950.9|37930.9|37943.4|37923.4|37950.9|37930.9|37943.4|37923.4|4
1656048130000|2022-06-24 05:22:10|37943.5|37923.5|37940.8|37920.8|37945.9|37925.9|37940.8|37920.8|0
1656048140000|2022-06-24 05:22:20|37940.7|37920.7|37938.4|37918.4|37940.7|37920.7|37935.8|37915.8|2
1656048150000|2022-06-24 05:22:30|37938.5|37918.5|37943.3|37923.3|37943.3|37923.3|37938.5|37918.5|0
1656048170000|2022-06-24 05:22:50|37950.7|37930.7|37955.8|37935.8|37955.8|37935.8|37948.3|37928.3|2
1656048190000|2022-06-24 05:23:10|37958.4|37938.4|37958.4|37938.4|37961|37941|37958.4|37938.4|1
1656048200000|2022-06-24 05:23:20|37960.9|37940.9|37963.4|37943.4|37963.4|37943.4|37960.9|37940.9|1
1656048210000|2022-06-24 05:23:30|37963.3|37943.3|37955.7|37935.7|37963.3|37943.3|37955.7|37935.7|0
1656048220000|2022-06-24 05:23:40|37950.8|37930.8|37933.4|37913.4|37950.8|37930.8|37933.3|37913.3|10
1656048230000|2022-06-24 05:23:50|37935.8|37915.8|37928.5|37908.5|37935.8|37915.8|37926.1|37906.1|14
1656048240000|2022-06-24 05:24:00|37925.9|37905.9|37931|37911|37933.3|37913.3|37925.9|37905.9|4
1656048250000|2022-06-24 05:24:10|37930.9|37910.9|37925.9|37905.9|37931|37911|37925.9|37905.9|13
1656048260000|2022-06-24 05:24:20|37925.8|37905.8|37915.8|37895.8|37925.8|37905.8|37910.8|37890.8|14
1656048270000|2022-06-24 05:24:30|37915.9|37895.9|37913.4|37893.4|37916|37896|37913.4|37893.4|0
1656048280000|2022-06-24 05:24:40|37911|37891|37895.8|37875.8|37911|37891|37895.8|37875.8|4
1656048290000|2022-06-24 05:24:50|37893.4|37873.4|37885.9|37865.9|37893.4|37873.4|37885.9|37865.9|6
1656048300000|2022-06-24 05:25:00|37880.8|37860.8|37873.3|37853.3|37880.8|37860.8|37868.3|37848.3|12
1656048310000|2022-06-24 05:25:10|37875.7|37855.7|37873.2|37853.2|37878.2|37858.2|37870.8|37850.8|2
1656048320000|2022-06-24 05:25:20|37868.4|37848.4|37845.7|37825.7|37868.4|37848.4|37845.7|37825.7|7
1656048330000|2022-06-24 05:25:30|37845.8|37825.8|37855.5|37835.5|37855.5|37835.5|37845.8|37825.8|3
1656048340000|2022-06-24 05:25:40|37855.7|37835.7|37875.6|37855.6|37875.6|37855.6|37855.7|37835.7|1
1656048350000|2022-06-24 05:25:50|37875.8|37855.8|37883.2|37863.2|37883.2|37863.2|37875.8|37855.8|1
1656048360000|2022-06-24 05:26:00|37885.6|37865.6|37883.2|37863.2|37885.6|37865.6|37883.2|37863.2|3
1656048370000|2022-06-24 05:26:10|37883.3|37863.3|37883.2|37863.2|37885.6|37865.6|37883.2|37863.2|0
1656048380000|2022-06-24 05:26:20|37883.3|37863.3|37875.8|37855.8|37890.6|37870.6|37875.8|37855.8|2
1656048390000|2022-06-24 05:26:30|37878.3|37858.3|37883.2|37863.2|37883.2|37863.2|37873.4|37853.4|5
1656048400000|2022-06-24 05:26:40|37885.9|37865.9|37885.9|37865.9|37885.9|37865.9|37885.8|37865.8|3
1656048410000|2022-06-24 05:26:50|37885.8|37865.8|37885.8|37865.8|37885.8|37865.8|37885.8|37865.8|0
1656048420000|2022-06-24 05:27:00|37885.9|37865.9|37883.4|37863.4|37886|37866|37883.4|37863.4|0
1656048430000|2022-06-24 05:27:10|37881|37861|37880.9|37860.9|37881|37861|37880.9|37860.9|0
1656048440000|2022-06-24 05:27:20|37878.5|37858.5|37870.9|37850.9|37881|37861|37870.9|37850.9|10
1656048450000|2022-06-24 05:27:30|37865.8|37845.8|37863.4|37843.4|37865.8|37845.8|37863.4|37843.4|1
1656048460000|2022-06-24 05:27:40|37861|37841|37856|37836|37861|37841|37856|37836|3
1656048470000|2022-06-24 05:27:50|37853.5|37833.5|37848.4|37828.4|37853.5|37833.5|37848.4|37828.4|3
1656048480000|2022-06-24 05:28:00|37850.8|37830.8|37850.9|37830.9|37865.9|37845.9|37850.8|37830.8|14
1656048490000|2022-06-24 05:28:10|37853.4|37833.4|37853.9|37833.9|37853.9|37833.9|37851.2|37831.2|1
1656048500000|2022-06-24 05:28:20|37853.8|37833.8|37858.8|37838.8|37858.9|37838.9|37853.8|37833.8|0
1656048510000|2022-06-24 05:28:30|37848.7|37828.7|37846.3|37826.3|37848.8|37828.8|37846.3|37826.3|3
1656048520000|2022-06-24 05:28:40|37846.4|37826.4|37851.4|37831.4|37851.4|37831.4|37846.4|37826.4|4
1656048530000|2022-06-24 05:28:50|37853.8|37833.8|37851.3|37831.3|37856.3|37836.3|37851.3|37831.3|0
1656048540000|2022-06-24 05:29:00|37848.9|37828.9|37846.4|37826.4|37848.9|37828.9|37843.9|37823.9|0
1656048550000|2022-06-24 05:29:10|37846.5|37826.5|37851.5|37831.5|37851.5|37831.5|37846.5|37826.5|4
1656048560000|2022-06-24 05:29:20|37853.9|37833.9|37856.3|37836.3|37856.3|37836.3|37853.9|37833.9|1
1656048570000|2022-06-24 05:29:30|||||||||1
1656048580000|2022-06-24 05:29:40|37856.4|37836.4|37856.3|37836.3|37856.4|37836.4|37856.3|37836.3|0
1656048590000|2022-06-24 05:29:50|37856.4|37836.4|37856.4|37836.4|37856.4|37836.4|37856.4|37836.4|0
1656048600000|2022-06-24 05:30:00|37853.8|37833.8|37876.4|37856.4|37876.4|37856.4|37848.7|37828.7|51
1656048610000|2022-06-24 05:30:10|37876.5|37856.5|37881.5|37861.5|37891.5|37871.5|37863.9|37843.9|36
1656048620000|2022-06-24 05:30:20|37886.4|37866.4|37891.5|37871.5|37891.5|37871.5|37883.9|37863.9|9
1656048630000|2022-06-24 05:30:30|37891.6|37871.6|37901.3|37881.3|37901.3|37881.3|37891.6|37871.6|7
1656048640000|2022-06-24 05:30:40|37896.3|37876.3|37903.9|37883.9|37908.8|37888.8|37896.3|37876.3|11
1656048650000|2022-06-24 05:30:50|37903.8|37883.8|37888.9|37868.9|37903.8|37883.8|37881.4|37861.4|26
1656048660000|2022-06-24 05:31:00|37889.1|37869.1|37871.3|37851.3|37896.4|37876.4|37871.3|37851.3|5
1656048670000|2022-06-24 05:31:10|37871.4|37851.4|37863.7|37843.7|37873.8|37853.8|37861.3|37841.3|8
1656048680000|2022-06-24 05:31:20|37863.8|37843.8|37871.3|37851.3|37878.7|37858.7|37863.8|37843.8|2
1656048690000|2022-06-24 05:31:30|37873.7|37853.7|37890.9|37870.9|37893.7|37873.7|37873.7|37853.7|11
1656048700000|2022-06-24 05:31:40|37888.5|37868.5|37896.3|37876.3|37896.3|37876.3|37888.5|37868.5|4
1656048710000|2022-06-24 05:31:50|37901.2|37881.2|37906|37886|37906|37886|37901.2|37881.2|9
1656048720000|2022-06-24 05:32:00|37906.2|37886.2|37908.7|37888.7|37911|37891|37906|37886|2
1656048730000|2022-06-24 05:32:10|37911.2|37891.2|37963.9|37943.9|37963.9|37943.9|37911.2|37891.2|18
1656048740000|2022-06-24 05:32:20|37964.1|37944.1|37966.2|37946.2|37971.3|37951.3|37951.3|37931.3|16
1656048750000|2022-06-24 05:32:30|37961.3|37941.3|37963.5|37943.5|37963.7|37943.7|37953.8|37933.8|5
1656048760000|2022-06-24 05:32:40|37961.2|37941.2|37958.8|37938.8|37966.2|37946.2|37958.8|37938.8|1
1656048770000|2022-06-24 05:32:50|37958.7|37938.7|37956.3|37936.3|37958.7|37938.7|37956.3|37936.3|2
1656048780000|2022-06-24 05:33:00|37958.7|37938.7|37941.3|37921.3|37958.7|37938.7|37941.3|37921.3|4
1656048790000|2022-06-24 05:33:10|37946.2|37926.2|37943.7|37923.7|37948.5|37928.5|37943.7|37923.7|5
1656048800000|2022-06-24 05:33:20|37941.3|37921.3|37928.7|37908.7|37941.3|37921.3|37926.2|37906.2|2
1656048810000|2022-06-24 05:33:30|37926.2|37906.2|37921|37901|37928.7|37908.7|37921|37901|3
1656048820000|2022-06-24 05:33:40|37918.7|37898.7|37928.7|37908.7|37928.7|37908.7|37913.7|37893.7|12
1656048830000|2022-06-24 05:33:50|37926.2|37906.2|37918.7|37898.7|37926.2|37906.2|37916.2|37896.2|7
1656048840000|2022-06-24 05:34:00|37921|37901|37913.7|37893.7|37923.7|37903.7|37913.7|37893.7|3
1656048850000|2022-06-24 05:34:10|37916|37896|37916.2|37896.2|37921|37901|37913.7|37893.7|4
1656048860000|2022-06-24 05:34:20|37915.9|37895.9|37913.4|37893.4|37915.9|37895.9|37913.4|37893.4|8
1656048870000|2022-06-24 05:34:30|37913.7|37893.7|37911|37891|37913.7|37893.7|37911|37891|2
1656048880000|2022-06-24 05:34:40|37916|37896|37911|37891|37916|37896|37911|37891|3
1656048890000|2022-06-24 05:34:50|37908.7|37888.7|37901.3|37881.3|37908.7|37888.7|37901.3|37881.3|3
1656048900000|2022-06-24 05:35:00|37903.7|37883.7|37913.7|37893.7|37913.7|37893.7|37903.7|37883.7|8
1656048910000|2022-06-24 05:35:10|37916|37896|37926.2|37906.2|37926.2|37906.2|37913.7|37893.7|9
1656048920000|2022-06-24 05:35:20|37931.2|37911.2|37936.3|37916.3|37936.3|37916.3|37931.2|37911.2|3
1656048930000|2022-06-24 05:35:30|37936.4|37916.4|37941.3|37921.3|37941.3|37921.3|37936.4|37916.4|5
1656048940000|2022-06-24 05:35:40|37946.4|37926.4|37951.2|37931.2|37953.5|37933.5|37946.4|37926.4|4
1656048950000|2022-06-24 05:35:50|37951.3|37931.3|37953.7|37933.7|37956|37936|37948.7|37928.7|0
1656048960000|2022-06-24 05:36:00|37953.5|37933.5|37951.2|37931.2|37953.7|37933.7|37948.7|37928.7|5
1656048970000|2022-06-24 05:36:10|37953.5|37933.5|37955.9|37935.9|37955.9|37935.9|37948.7|37928.7|0
1656048980000|2022-06-24 05:36:20|37956.2|37936.2|37968.7|37948.7|37968.7|37948.7|37956.2|37936.2|5
1656048990000|2022-06-24 05:36:30|37968.8|37948.8|37978.8|37958.8|37978.8|37958.8|37968.8|37948.8|2
1656049000000|2022-06-24 05:36:40|37981.4|37961.4|37986.2|37966.2|37986.2|37966.2|37981.4|37961.4|7
1656049010000|2022-06-24 05:36:50|37981.4|37961.4|37986.3|37966.3|37988.7|37968.7|37981.4|37961.4|4
1656049020000|2022-06-24 05:37:00|37983.7|37963.7|37981.2|37961.2|37986.3|37966.3|37981.2|37961.2|9
1656049030000|2022-06-24 05:37:10|37981.4|37961.4|37986.5|37966.5|37986.5|37966.5|37981.4|37961.4|10
1656049040000|2022-06-24 05:37:20|37991.5|37971.5|37996.5|37976.5|37996.5|37976.5|37991.5|37971.5|6
1656049050000|2022-06-24 05:37:30|37991.7|37971.7|37986.6|37966.6|37996.7|37976.7|37986.6|37966.6|5
1656049060000|2022-06-24 05:37:40|37989|37969|37994.1|37974.1|37994.1|37974.1|37989|37969|1
1656049070000|2022-06-24 05:37:50|37991.5|37971.5|37996.6|37976.6|37996.6|37976.6|37991.5|37971.5|12
1656049080000|2022-06-24 05:38:00|37999.2|37979.2|38024.4|38004.4|38024.4|38004.4|37999.2|37979.2|58
1656049090000|2022-06-24 05:38:10|38024.6|38004.6|38029.4|38009.4|38029.4|38009.4|38024.6|38004.6|13
1656049100000|2022-06-24 05:38:20|38029.5|38009.5|38024.8|38004.8|38029.8|38009.8|38024.5|38004.5|25
1656049110000|2022-06-24 05:38:30|38024.7|38004.7|38017.2|37997.2|38024.8|38004.8|38017.2|37997.2|6
1656049120000|2022-06-24 05:38:40|38014.8|37994.8|38009.5|37989.5|38019.7|37999.7|38009.5|37989.5|4
1656049130000|2022-06-24 05:38:50|38007|37987|38006.8|37986.8|38009.5|37989.5|38004.7|37984.7|12
1656049140000|2022-06-24 05:39:00|38006.9|37986.9|38019.5|37999.5|38024.8|38004.8|38001.9|37981.9|23
1656049150000|2022-06-24 05:39:10|38017.2|37997.2|38024.5|38004.5|38024.5|38004.5|38017.2|37997.2|21
1656049160000|2022-06-24 05:39:20|38022.2|38002.2|38034.7|38014.7|38034.8|38014.8|38022.2|38002.2|21
1656049170000|2022-06-24 05:39:30|38037.2|38017.2|38027.3|38007.3|38042.3|38022.3|38027.3|38007.3|19
1656049180000|2022-06-24 05:39:40|38032|38012|38036.9|38016.9|38039.5|38019.5|38032|38012|6
1656049190000|2022-06-24 05:39:50|38039.4|38019.4|38036.9|38016.9|38041.9|38021.9|38036.9|38016.9|10
1656049200000|2022-06-24 05:40:00|38039.4|38019.4|38036.8|38016.8|38044.4|38024.4|38036.8|38016.8|6
1656049210000|2022-06-24 05:40:10|38034.4|38014.4|38029.4|38009.4|38036.8|38016.8|38029.4|38009.4|2
1656049220000|2022-06-24 05:40:20|38029.3|38009.3|38026.8|38006.8|38029.3|38009.3|38024.4|38004.4|3
1656049230000|2022-06-24 05:40:30|38026.9|38006.9|38031.7|38011.7|38034.2|38014.2|38026.9|38006.9|5
1656049240000|2022-06-24 05:40:40|38026.6|38006.6|38026.6|38006.6|38026.6|38006.6|38024.2|38004.2|4
1656049250000|2022-06-24 05:40:50|38026.7|38006.7|38034.2|38014.2|38034.2|38014.2|38026.7|38006.7|1
1656049260000|2022-06-24 05:41:00|38034.1|38014.1|38029.1|38009.1|38034.2|38014.2|38026.5|38006.5|12
1656049270000|2022-06-24 05:41:10|38031.5|38011.5|38029.1|38009.1|38031.5|38011.5|38026.7|38006.7|0
1656049280000|2022-06-24 05:41:20|38031.6|38011.6|38036.6|38016.6|38036.6|38016.6|38031.6|38011.6|2
1656049290000|2022-06-24 05:41:30|38039.3|38019.3|38049.1|38029.1|38059.2|38039.2|38039.3|38019.3|18
1656049300000|2022-06-24 05:41:40|38046.7|38026.7|38039.1|38019.1|38046.7|38026.7|38039.1|38019.1|3
1656049310000|2022-06-24 05:41:50|38036.7|38016.7|38034|38014|38039.1|38019.1|38034|38014|3
1656049320000|2022-06-24 05:42:00|38034.1|38014.1|38024|38004|38034.2|38014.2|38019.2|37999.2|5
1656049330000|2022-06-24 05:42:10|38026.4|38006.4|38006.5|37986.5|38026.4|38006.4|38006.5|37986.5|11
1656049340000|2022-06-24 05:42:20|38001.7|37981.7|38009.1|37989.1|38011.6|37991.6|37999.1|37979.1|1
1656049350000|2022-06-24 05:42:30|38006.6|37986.6|38006.5|37986.5|38006.6|37986.6|38004.1|37984.1|4
1656049360000|2022-06-24 05:42:40|38004.1|37984.1|38004.1|37984.1|38006.5|37986.5|37999|37979|6
1656049370000|2022-06-24 05:42:50|38006.5|37986.5|38011.7|37991.7|38021.5|38001.5|38006.5|37986.5|9
1656049380000|2022-06-24 05:43:00|38009.3|37989.3|38006.6|37986.6|38009.3|37989.3|38001.7|37981.7|9
1656049390000|2022-06-24 05:43:10|38006.5|37986.5|37999.2|37979.2|38009.1|37989.1|37999.2|37979.2|10
1656049400000|2022-06-24 05:43:20|37999|37979|38004.1|37984.1|38004.1|37984.1|37991.6|37971.6|11
1656049410000|2022-06-24 05:43:30|38001.7|37981.7|37999.1|37979.1|38001.7|37981.7|37996.8|37976.8|0
1656049420000|2022-06-24 05:43:40|37999.2|37979.2|38021.7|38001.7|38021.7|38001.7|37999.2|37979.2|4
1656049430000|2022-06-24 05:43:50|38021.6|38001.6|38016.7|37996.7|38021.6|38001.6|38016.7|37996.7|1
1656049440000|2022-06-24 05:44:00|38011.7|37991.7|38006.6|37986.6|38011.7|37991.7|38004.1|37984.1|5
1656049450000|2022-06-24 05:44:10|38004.1|37984.1|38009.1|37989.1|38009.2|37989.2|38001.7|37981.7|0
1656049460000|2022-06-24 05:44:20|38006.7|37986.7|38009.2|37989.2|38009.2|37989.2|38006.6|37986.6|0
1656049470000|2022-06-24 05:44:30|38011.6|37991.6|38011.7|37991.7|38011.7|37991.7|38009.2|37989.2|0
1656049480000|2022-06-24 05:44:40|38021.7|38001.7|38031.5|38011.5|38031.5|38011.5|38021.7|38001.7|4
1656049490000|2022-06-24 05:44:50|38031.7|38011.7|38031.5|38011.5|38031.7|38011.7|38031.5|38011.5|1
1656049500000|2022-06-24 05:45:00|38029.1|38009.1|38021.6|38001.6|38031.7|38011.7|38021.6|38001.6|15
1656049510000|2022-06-24 05:45:10|38019.2|37999.2|38019.1|37999.1|38019.2|37999.2|38011.6|37991.6|3
1656049520000|2022-06-24 05:45:20|38016.7|37996.7|38014.1|37994.1|38021.5|38001.5|38014.1|37994.1|0
1656049530000|2022-06-24 05:45:30|38011.7|37991.7|38001.7|37981.7|38011.7|37991.7|38001.7|37981.7|3
1656049540000|2022-06-24 05:45:40|38006.5|37986.5|37991.7|37971.7|38006.5|37986.5|37991.7|37971.7|3
1656049550000|2022-06-24 05:45:50|37986.7|37966.7|37981.6|37961.6|37989.1|37969.1|37981.6|37961.6|0
1656049560000|2022-06-24 05:46:00|37981.5|37961.5|37986.7|37966.7|37986.7|37966.7|37976.6|37956.6|6
1656049570000|2022-06-24 05:46:10|37989.2|37969.2|37996.7|37976.7|37996.7|37976.7|37989.2|37969.2|3
1656049580000|2022-06-24 05:46:20|37999.1|37979.1|37996.5|37976.5|37999.1|37979.1|37991.7|37971.7|4
1656049590000|2022-06-24 05:46:30|37991.5|37971.5|37999.1|37979.1|37999.1|37979.1|37991.5|37971.5|11
1656049600000|2022-06-24 05:46:40|38001.5|37981.5|37999.1|37979.1|38001.5|37981.5|37999|37979|1
1656049610000|2022-06-24 05:46:50|38001.5|37981.5|37994|37974|38001.5|37981.5|37994|37974|6
1656049620000|2022-06-24 05:47:00|37989.2|37969.2|37971.7|37951.7|37989.2|37969.2|37971.7|37951.7|5
1656049630000|2022-06-24 05:47:10|37969.3|37949.3|37969.1|37949.1|37971.7|37951.7|37969.1|37949.1|0
1656049640000|2022-06-24 05:47:20|37969|37949|37964.1|37944.1|37969|37949|37961.7|37941.7|6
1656049650000|2022-06-24 05:47:30|37964|37944|37956.6|37936.6|37964|37944|37954.1|37934.1|8
1656049660000|2022-06-24 05:47:40|37959.1|37939.1|37944.1|37924.1|37959.1|37939.1|37944.1|37924.1|1
1656049670000|2022-06-24 05:47:50|37944|37924|37946.6|37926.6|37946.7|37926.7|37941.5|37921.5|4
1656049680000|2022-06-24 05:48:00|37944.2|37924.2|37931.5|37911.5|37944.2|37924.2|37926.6|37906.6|7
1656049690000|2022-06-24 05:48:10|37931.6|37911.6|37934.2|37914.2|37936.6|37916.6|37931.6|37911.6|10
1656049700000|2022-06-24 05:48:20|37934.3|37914.3|37936.5|37916.5|37939.1|37919.1|37934.3|37914.3|2
1656049710000|2022-06-24 05:48:30|37934|37914|37946.6|37926.6|37946.6|37926.6|37926.7|37906.7|11
1656049720000|2022-06-24 05:48:40|37949|37929|37934.3|37914.3|37949|37929|37934.3|37914.3|3
1656049730000|2022-06-24 05:48:50|37936.7|37916.7|37929.3|37909.3|37936.7|37916.7|37929.3|37909.3|1
1656049740000|2022-06-24 05:49:00|37926.7|37906.7|37926.9|37906.9|37926.9|37906.9|37924.3|37904.3|0
1656049750000|2022-06-24 05:49:10|37929.3|37909.3|37931.9|37911.9|37934.4|37914.4|37929.3|37909.3|6
1656049760000|2022-06-24 05:49:20|37931.7|37911.7|37926.9|37906.9|37931.8|37911.8|37926.9|37906.9|3
1656049770000|2022-06-24 05:49:30|37926.7|37906.7|37919.3|37899.3|37926.7|37906.7|37919.3|37899.3|2
1656049780000|2022-06-24 05:49:40|37921.7|37901.7|37921.8|37901.8|37921.8|37901.8|37919.3|37899.3|0
1656049790000|2022-06-24 05:49:50|37921.7|37901.7|37914.3|37894.3|37921.7|37901.7|37914.3|37894.3|2
1656049800000|2022-06-24 05:50:00|37909.1|37889.1|37904.3|37884.3|37909.1|37889.1|37901.9|37881.9|6
1656049810000|2022-06-24 05:50:10|37906.9|37886.9|37904.1|37884.1|37906.9|37886.9|37901.7|37881.7|17
1656049820000|2022-06-24 05:50:20|37901.7|37881.7|37896.8|37876.8|37901.7|37881.7|37896.7|37876.7|5
1656049830000|2022-06-24 05:50:30|37899.2|37879.2|37896.7|37876.7|37899.2|37879.2|37896.7|37876.7|1
1656049840000|2022-06-24 05:50:40|37896.9|37876.9|37896.9|37876.9|37899.3|37879.3|37896.7|37876.7|1
1656049850000|2022-06-24 05:50:50|37899.3|37879.3|37891.8|37871.8|37901.7|37881.7|37891.8|37871.8|3
1656049860000|2022-06-24 05:51:00|37891.7|37871.7|37874.2|37854.2|37891.7|37871.7|37874.2|37854.2|7
1656049870000|2022-06-24 05:51:10|37876.9|37856.9|37886.9|37866.9|37891.7|37871.7|37876.9|37856.9|4
1656049880000|2022-06-24 05:51:20|37889.3|37869.3|37891.7|37871.7|37891.7|37871.7|37886.7|37866.7|0
1656049890000|2022-06-24 05:51:30|37891.8|37871.8|37896.9|37876.9|37896.9|37876.9|37891.8|37871.8|1
1656049900000|2022-06-24 05:51:40|37897.1|37877.1|37891.7|37871.7|37897.1|37877.1|37891.7|37871.7|2
1656049910000|2022-06-24 05:51:50|37889.3|37869.3|37889.3|37869.3|37889.3|37869.3|37884.3|37864.3|1
1656049920000|2022-06-24 05:52:00|37891.8|37871.8|37891.8|37871.8|37894.2|37874.2|37891.7|37871.7|10
1656049930000|2022-06-24 05:52:10|37892.1|37872.1|37896.8|37876.8|37896.8|37876.8|37891.9|37871.9|2
1656049950000|2022-06-24 05:52:30|37894.4|37874.4|37884.3|37864.3|37894.4|37874.4|37881.7|37861.7|5
1656049960000|2022-06-24 05:52:40|37879.3|37859.3|37876.8|37856.8|37884.2|37864.2|37876.8|37856.8|6
1656049970000|2022-06-24 05:52:50|37879.2|37859.2|37879.2|37859.2|37881.6|37861.6|37879.2|37859.2|2
1656049980000|2022-06-24 05:53:00|37878.9|37858.9|37871.6|37851.6|37878.9|37858.9|37871.5|37851.5|1
1656049990000|2022-06-24 05:53:10|37874|37854|37866.5|37846.5|37874|37854|37866.5|37846.5|6
1656050000000|2022-06-24 05:53:20|37864.1|37844.1|37861.6|37841.6|37864.1|37844.1|37861.6|37841.6|0
1656050010000|2022-06-24 05:53:30|37864.1|37844.1|37869.1|37849.1|37869.2|37849.2|37864.1|37844.1|2
1656050020000|2022-06-24 05:53:40|37869.2|37849.2|37876.5|37856.5|37876.5|37856.5|37869.2|37849.2|0
1656050030000|2022-06-24 05:53:50|37876.6|37856.6|37884|37864|37886.4|37866.4|37876.6|37856.6|7
1656050040000|2022-06-24 05:54:00|37881.5|37861.5|37881.5|37861.5|37881.5|37861.5|37881.5|37861.5|0
1656050050000|2022-06-24 05:54:10|37879.1|37859.1|37879|37859|37879.1|37859.1|37879|37859|5
1656050060000|2022-06-24 05:54:20|37879.1|37859.1|37881.5|37861.5|37881.5|37861.5|37876.6|37856.6|1
1656050070000|2022-06-24 05:54:30|37881.6|37861.6|37884.1|37864.1|37884.1|37864.1|37881.5|37861.5|0
1656050080000|2022-06-24 05:54:40|37884.2|37864.2|37889.1|37869.1|37891.5|37871.5|37884.2|37864.2|2
1656050090000|2022-06-24 05:54:50|37889.3|37869.3|37891.7|37871.7|37891.7|37871.7|37889.3|37869.3|0
1656050100000|2022-06-24 05:55:00|37894.1|37874.1|37901.6|37881.6|37901.6|37881.6|37894.1|37874.1|4
1656050110000|2022-06-24 05:55:10|37906.5|37886.5|37906.5|37886.5|37906.5|37886.5|37901.6|37881.6|2
1656050120000|2022-06-24 05:55:20|37906.6|37886.6|37909.1|37889.1|37909.1|37889.1|37906.5|37886.5|2
1656050130000|2022-06-24 05:55:30|37911.6|37891.6|37904.1|37884.1|37911.6|37891.6|37904.1|37884.1|6
1656050140000|2022-06-24 05:55:40|37901.5|37881.5|37901.3|37881.3|37901.5|37881.5|37901.3|37881.3|1
1656050150000|2022-06-24 05:55:50|37898.9|37878.9|37881.6|37861.6|37898.9|37878.9|37881.6|37861.6|0
1656050160000|2022-06-24 05:56:00|37881.5|37861.5|37866.7|37846.7|37881.5|37861.5|37866.7|37846.7|3
1656050170000|2022-06-24 05:56:10|37864.2|37844.2|37859.2|37839.2|37866.7|37846.7|37859.2|37839.2|3
1656050180000|2022-06-24 05:56:20|37856.7|37836.7|37854.2|37834.2|37856.7|37836.7|37854.2|37834.2|3
1656050190000|2022-06-24 05:56:30|37854.3|37834.3|37846.7|37826.7|37856.7|37836.7|37846.7|37826.7|5
1656050200000|2022-06-24 05:56:40|37846.8|37826.8|37849.2|37829.2|37849.2|37829.2|37846.8|37826.8|3
1656050210000|2022-06-24 05:56:50|37851.7|37831.7|37854|37834|37854.2|37834.2|37851.7|37831.7|8
1656050220000|2022-06-24 05:57:00|37856.4|37836.4|37863.7|37843.7|37863.7|37843.7|37856.4|37836.4|6
1656050230000|2022-06-24 05:57:10|37861.3|37841.3|37858.8|37838.8|37861.3|37841.3|37858.8|37838.8|0
1656050240000|2022-06-24 05:57:20|37858.7|37838.7|37856.1|37836.1|37858.7|37838.7|37856.1|37836.1|1
1656050260000|2022-06-24 05:57:40|37853.7|37833.7|37846.1|37826.1|37853.7|37833.7|37846.1|37826.1|11
1656050270000|2022-06-24 05:57:50|37846|37826|37838.5|37818.5|37846.1|37826.1|37838.5|37818.5|1
1656050280000|2022-06-24 05:58:00|37836.1|37816.1|37828.7|37808.7|37836.1|37816.1|37826.2|37806.2|4
1656050290000|2022-06-24 05:58:10|37826.3|37806.3|37818.5|37798.5|37828.7|37808.7|37818.5|37798.5|6
1656050300000|2022-06-24 05:58:20|37816.1|37796.1|37816.1|37796.1|37816.1|37796.1|37811.2|37791.2|5
1656050310000|2022-06-24 05:58:30|37816.2|37796.2|37788.7|37768.7|37818.7|37798.7|37788.7|37768.7|9
1656050320000|2022-06-24 05:58:40|37791.1|37771.1|37803.6|37783.6|37803.6|37783.6|37791.1|37771.1|12
1656050330000|2022-06-24 05:58:50|37798.7|37778.7|37801.1|37781.1|37801.3|37781.3|37798.7|37778.7|4
1656050340000|2022-06-24 05:59:00|37801.2|37781.2|37811.2|37791.2|37811.2|37791.2|37801.2|37781.2|4
1656050350000|2022-06-24 05:59:10|37811.1|37791.1|37808.6|37788.6|37811.2|37791.2|37806.2|37786.2|0
1656050360000|2022-06-24 05:59:20|37811.1|37791.1|37811.1|37791.1|37811.1|37791.1|37806.3|37786.3|6
1656050370000|2022-06-24 05:59:30|37811.2|37791.2|37811.2|37791.2|37813.7|37793.7|37811.2|37791.2|3
1656050380000|2022-06-24 05:59:40|37813.7|37793.7|37823.5|37803.5|37823.5|37803.5|37813.7|37793.7|2
1656050390000|2022-06-24 05:59:50|37823.6|37803.6|37813.6|37793.6|37823.6|37803.6|37811.3|37791.3|0
1656050400000|2022-06-24 06:00:00|37811.1|37791.1|37796.2|37776.2|37811.3|37791.3|37796.2|37776.2|4
1656050410000|2022-06-24 06:00:10|37796.3|37776.3|37791.3|37771.3|37796.3|37776.3|37791.3|37771.3|2
1656050420000|2022-06-24 06:00:20|37796.2|37776.2|37796.2|37776.2|37796.2|37776.2|37796.2|37776.2|2
1656050430000|2022-06-24 06:00:30|37798.7|37778.7|37803.7|37783.7|37803.7|37783.7|37798.7|37778.7|9
1656050440000|2022-06-24 06:00:40|37803.8|37783.8|37806.2|37786.2|37806.2|37786.2|37803.8|37783.8|2
1656050450000|2022-06-24 06:00:50|37806.3|37786.3|37816.3|37796.3|37818.7|37798.7|37806.3|37786.3|8
1656050460000|2022-06-24 06:01:00|37818.7|37798.7|37808.7|37788.7|37818.7|37798.7|37808.7|37788.7|6
1656050470000|2022-06-24 06:01:10|37806.3|37786.3|37806.2|37786.2|37806.3|37786.3|37803.7|37783.7|6
1656050480000|2022-06-24 06:01:20|37803.7|37783.7|37811.3|37791.3|37811.3|37791.3|37803.7|37783.7|4
1656050490000|2022-06-24 06:01:30|37811.2|37791.2|37814|37794|37814|37794|37811.2|37791.2|3
1656050500000|2022-06-24 06:01:40|37813.9|37793.9|37819|37799|37823.9|37803.9|37813.9|37793.9|5
1656050510000|2022-06-24 06:01:50|37821.5|37801.5|37824.1|37804.1|37824.1|37804.1|37821.5|37801.5|0
1656050520000|2022-06-24 06:02:00|37826.5|37806.5|37833.9|37813.9|37833.9|37813.9|37826.4|37806.4|6
1656050530000|2022-06-24 06:02:10|37836.5|37816.5|37839.2|37819.2|37839.2|37819.2|37836.5|37816.5|5
1656050540000|2022-06-24 06:02:20|37841.6|37821.6|37841.6|37821.6|37841.6|37821.6|37841.6|37821.6|0
1656050550000|2022-06-24 06:02:30|37841.5|37821.5|37831.5|37811.5|37841.5|37821.5|37831.5|37811.5|7
1656050560000|2022-06-24 06:02:40|37836.5|37816.5|37829.1|37809.1|37836.5|37816.5|37826.7|37806.7|1
1656050570000|2022-06-24 06:02:50|37831.7|37811.7|37829.1|37809.1|37834.1|37814.1|37829.1|37809.1|0
1656050580000|2022-06-24 06:03:00|37826.7|37806.7|37821.6|37801.6|37826.7|37806.7|37821.6|37801.6|3
1656050590000|2022-06-24 06:03:10|37821.7|37801.7|37816.6|37796.6|37821.7|37801.7|37816.6|37796.6|7
1656050600000|2022-06-24 06:03:20|37816.5|37796.5|37816.7|37796.7|37816.7|37796.7|37814.1|37794.1|3
1656050610000|2022-06-24 06:03:30|37814.1|37794.1|37814.1|37794.1|37816.5|37796.5|37814.1|37794.1|0
1656050620000|2022-06-24 06:03:40|37816.5|37796.5|37816.6|37796.6|37816.6|37796.6|37816.5|37796.5|7
1656050640000|2022-06-24 06:04:00|37816.5|37796.5|37809|37789|37816.5|37796.5|37809|37789|1
1656050650000|2022-06-24 06:04:10|37811.5|37791.5|37809.1|37789.1|37814|37794|37809.1|37789.1|1
1656050660000|2022-06-24 06:04:20|37809|37789|37816.5|37796.5|37816.7|37796.7|37809|37789|4
1656050670000|2022-06-24 06:04:30|37816.6|37796.6|37821.5|37801.5|37821.5|37801.5|37816.5|37796.5|1
1656050680000|2022-06-24 06:04:40|37819|37799|37819.1|37799.1|37819.1|37799.1|37819|37799|0
1656050690000|2022-06-24 06:04:50|37821.5|37801.5|37821.5|37801.5|37821.5|37801.5|37821.5|37801.5|0
1656050700000|2022-06-24 06:05:00|37819|37799|37806.5|37786.5|37821.4|37801.4|37806.5|37786.5|7
1656050710000|2022-06-24 06:05:10|37804.1|37784.1|37801.4|37781.4|37804.1|37784.1|37801.4|37781.4|4
1656050720000|2022-06-24 06:05:20|37798.9|37778.9|37776.4|37756.4|37798.9|37778.9|37776.4|37756.4|20
1656050730000|2022-06-24 06:05:30|37776.3|37756.3|37764|37744|37776.3|37756.3|37761.6|37741.6|9
1656050740000|2022-06-24 06:05:40|37766.6|37746.6|37766.6|37746.6|37769|37749|37764.2|37744.2|2
1656050750000|2022-06-24 06:05:50|37764.2|37744.2|37766.6|37746.6|37766.6|37746.6|37764.2|37744.2|3
1656050760000|2022-06-24 06:06:00|37769.1|37749.1|37774.1|37754.1|37774.2|37754.2|37766.6|37746.6|13
1656050770000|2022-06-24 06:06:10|37771.6|37751.6|37779.1|37759.1|37779.1|37759.1|37769.2|37749.2|12
1656050780000|2022-06-24 06:06:20|37781.6|37761.6|37786.8|37766.8|37794.1|37774.1|37781.6|37761.6|7
1656050790000|2022-06-24 06:06:30|37784.3|37764.3|37779.5|37759.5|37784.3|37764.3|37779.5|37759.5|1
1656050800000|2022-06-24 06:06:40|37776.8|37756.8|37777.1|37757.1|37777.1|37757.1|37769.2|37749.2|10
1656050810000|2022-06-24 06:06:50|37777|37757|37779.6|37759.6|37779.6|37759.6|37777|37757|3
1656050820000|2022-06-24 06:07:00|37779.7|37759.7|37782|37762|37784.5|37764.5|37779.7|37759.7|3
1656050830000|2022-06-24 06:07:10|37779.6|37759.6|37781.8|37761.8|37782|37762|37779.5|37759.5|3
1656050840000|2022-06-24 06:07:20|37784.2|37764.2|37786.7|37766.7|37796.6|37776.6|37784.2|37764.2|5
1656050850000|2022-06-24 06:07:30|37784.3|37764.3|37779.3|37759.3|37784.3|37764.3|37776.8|37756.8|12
1656050860000|2022-06-24 06:07:40|37781.7|37761.7|37779.3|37759.3|37781.7|37761.7|37779.3|37759.3|3
1656050870000|2022-06-24 06:07:50|37779.2|37759.2|37782|37762|37782|37762|37777|37757|2
1656050880000|2022-06-24 06:08:00|37781.8|37761.8|37776.8|37756.8|37781.8|37761.8|37776.8|37756.8|1
1656050890000|2022-06-24 06:08:10|37779.2|37759.2|37774.2|37754.2|37779.3|37759.3|37774.2|37754.2|1
1656050900000|2022-06-24 06:08:20|37771.8|37751.8|37756.8|37736.8|37771.8|37751.8|37756.8|37736.8|4
1656050910000|2022-06-24 06:08:30|37757|37737|37759.5|37739.5|37759.5|37739.5|37757|37737|3
1656050920000|2022-06-24 06:08:40|37759.3|37739.3|37754.6|37734.6|37759.6|37739.6|37754.6|37734.6|2
1656050930000|2022-06-24 06:08:50|37752.2|37732.2|37754.6|37734.6|37754.6|37734.6|37747.2|37727.2|8
1656050940000|2022-06-24 06:09:00|37757|37737|37764.5|37744.5|37764.5|37744.5|37754.6|37734.6|5
1656050950000|2022-06-24 06:09:10|37762.1|37742.1|37767|37747|37767|37747|37762|37742|7
1656050960000|2022-06-24 06:09:20|37764.6|37744.6|37759.5|37739.5|37764.6|37744.6|37759.5|37739.5|0
1656050970000|2022-06-24 06:09:30|37757.1|37737.1|37754.5|37734.5|37757.1|37737.1|37754.5|37734.5|2
1656050980000|2022-06-24 06:09:40|37752|37732|37749.6|37729.6|37754.3|37734.3|37749.3|37729.3|2
1656050990000|2022-06-24 06:09:50|37749.3|37729.3|37739.6|37719.6|37749.3|37729.3|37734.6|37714.6|6
1656051000000|2022-06-24 06:10:00|37737.2|37717.2|37732.1|37712.1|37737.2|37717.2|37732.1|37712.1|14
1656051010000|2022-06-24 06:10:10|37737.1|37717.1|37754.6|37734.6|37754.6|37734.6|37737.1|37717.1|12
1656051020000|2022-06-24 06:10:20|37754.5|37734.5|37744.6|37724.6|37754.6|37734.6|37744.6|37724.6|7
1656051030000|2022-06-24 06:10:30|37742.2|37722.2|37742.2|37722.2|37744.6|37724.6|37739.6|37719.6|8
1656051040000|2022-06-24 06:10:40|37742.4|37722.4|37749.8|37729.8|37749.8|37729.8|37742.4|37722.4|3
1656051050000|2022-06-24 06:10:50|37752.2|37732.2|37762.2|37742.2|37762.2|37742.2|37752.2|37732.2|1
1656051060000|2022-06-24 06:11:00|37759.8|37739.8|37769.9|37749.9|37769.9|37749.9|37759.8|37739.8|3
1656051070000|2022-06-24 06:11:10|37772.3|37752.3|37772.4|37752.4|37777.3|37757.3|37772.3|37752.3|2
1656051080000|2022-06-24 06:11:20|37774.8|37754.8|37772.4|37752.4|37774.8|37754.8|37772.4|37752.4|0
1656051090000|2022-06-24 06:11:30|37777.4|37757.4|37777.4|37757.4|37777.4|37757.4|37777.4|37757.4|4
1656051100000|2022-06-24 06:11:40|37777.5|37757.5|37779.8|37759.8|37784.7|37764.7|37777.5|37757.5|5
1656051110000|2022-06-24 06:11:50|37777.4|37757.4|37774.8|37754.8|37777.4|37757.4|37774.8|37754.8|4
1656051120000|2022-06-24 06:12:00|37779.8|37759.8|37779.8|37759.8|37779.8|37759.8|37779.8|37759.8|1
1656051130000|2022-06-24 06:12:10|37777.4|37757.4|37787.2|37767.2|37787.2|37767.2|37777.3|37757.3|2
1656051140000|2022-06-24 06:12:20|37787.3|37767.3|37787.2|37767.2|37789.8|37769.8|37784.8|37764.8|17
1656051150000|2022-06-24 06:12:30|37787.3|37767.3|37787.2|37767.2|37792.2|37772.2|37787.2|37767.2|3
1656051160000|2022-06-24 06:12:40|37784.8|37764.8|37777.2|37757.2|37784.8|37764.8|37777.2|37757.2|1
1656051170000|2022-06-24 06:12:50|||||||||1
1656051180000|2022-06-24 06:13:00|37774.7|37754.7|37755|37735|37774.7|37754.7|37755|37735|8
1656051190000|2022-06-24 06:13:10|37754.9|37734.9|37759.9|37739.9|37759.9|37739.9|37754.9|37734.9|2
1656051200000|2022-06-24 06:13:20|37760|37740|37759.9|37739.9|37760|37740|37759.9|37739.9|4
1656051210000|2022-06-24 06:13:30|37762.4|37742.4|37762.3|37742.3|37762.4|37742.4|37762.3|37742.3|1
1656051220000|2022-06-24 06:13:40|37759.9|37739.9|37759.9|37739.9|37759.9|37739.9|37759.9|37739.9|1
1656051230000|2022-06-24 06:13:50|37759.8|37739.8|37759.8|37739.8|37759.8|37739.8|37759.8|37739.8|0
1656051240000|2022-06-24 06:14:00|37757.3|37737.3|37752.2|37732.2|37757.3|37737.3|37749.7|37729.7|8
1656051250000|2022-06-24 06:14:10|37752.3|37732.3|37752.2|37732.2|37752.4|37732.4|37749.7|37729.7|0
1656051260000|2022-06-24 06:14:20|37752.3|37732.3|37752.4|37732.4|37752.4|37732.4|37749.8|37729.8|0
1656051270000|2022-06-24 06:14:30|37752.3|37732.3|37747.3|37727.3|37754.8|37734.8|37747.3|37727.3|4
1656051290000|2022-06-24 06:14:50|37747.4|37727.4|37749.8|37729.8|37749.8|37729.8|37747.4|37727.4|3
1656051300000|2022-06-24 06:15:00|37752.4|37732.4|37769.8|37749.8|37769.8|37749.8|37752.4|37732.4|10
1656051310000|2022-06-24 06:15:10|37772.2|37752.2|37774.7|37754.7|37774.7|37754.7|37772.2|37752.2|2
1656051320000|2022-06-24 06:15:20|37772.3|37752.3|37769.8|37749.8|37772.3|37752.3|37767.4|37747.4|3
1656051330000|2022-06-24 06:15:30|37772.2|37752.2|37772.3|37752.3|37774.7|37754.7|37772.2|37752.2|3
1656051340000|2022-06-24 06:15:40|37774.7|37754.7|37767.3|37747.3|37774.8|37754.8|37767.3|37747.3|2
1656051350000|2022-06-24 06:15:50|37767.4|37747.4|37767.4|37747.4|37767.4|37747.4|37767.4|37747.4|2
1656051360000|2022-06-24 06:16:00|37772.2|37752.2|37772.2|37752.2|37772.2|37752.2|37772.2|37752.2|4
1656051370000|2022-06-24 06:16:10|37769.8|37749.8|37767.3|37747.3|37769.8|37749.8|37767.2|37747.2|3
1656051380000|2022-06-24 06:16:20|37764.8|37744.8|37757.3|37737.3|37764.8|37744.8|37757.3|37737.3|7
1656051390000|2022-06-24 06:16:30|37757.2|37737.2|37754.8|37734.8|37757.2|37737.2|37754.8|37734.8|4
1656051400000|2022-06-24 06:16:40|37754.7|37734.7|37754.7|37734.7|37754.7|37734.7|37754.7|37734.7|1
1656051410000|2022-06-24 06:16:50|37752.3|37732.3|37739.8|37719.8|37752.3|37732.3|37739.8|37719.8|6
1656051420000|2022-06-24 06:17:00|37737.3|37717.3|37737.2|37717.2|37739.8|37719.8|37737.2|37717.2|2
1656051430000|2022-06-24 06:17:10|37734.7|37714.7|37729.7|37709.7|37737.2|37717.2|37729.7|37709.7|3
1656051440000|2022-06-24 06:17:20|37729.8|37709.8|37727.2|37707.2|37729.8|37709.8|37727.2|37707.2|7
1656051450000|2022-06-24 06:17:30|37724.8|37704.8|37732.2|37712.2|37732.2|37712.2|37724.8|37704.8|3
1656051460000|2022-06-24 06:17:40|37727.3|37707.3|37709.8|37689.8|37732.2|37712.2|37709.8|37689.8|4
1656051470000|2022-06-24 06:17:50|37712.2|37692.2|37707.4|37687.4|37712.2|37692.2|37702.3|37682.3|11
1656051480000|2022-06-24 06:18:00|37705|37685|37697.4|37677.4|37707.3|37687.3|37694.9|37674.9|16
1656051490000|2022-06-24 06:18:10|37692.6|37672.6|37689.9|37669.9|37692.6|37672.6|37689.9|37669.9|2
1656051500000|2022-06-24 06:18:20|37689.8|37669.8|37692.4|37672.4|37692.4|37672.4|37689.8|37669.8|8
1656051510000|2022-06-24 06:18:30|37689.9|37669.9|37684.8|37664.8|37689.9|37669.9|37684.8|37664.8|10
1656051520000|2022-06-24 06:18:40|37684.9|37664.9|37690|37670|37690|37670|37682.4|37662.4|6
1656051530000|2022-06-24 06:18:50|37689.9|37669.9|37687.4|37667.4|37689.9|37669.9|37687.4|37667.4|0
1656051540000|2022-06-24 06:19:00|37687.3|37667.3|37682.3|37662.3|37687.3|37667.3|37679.8|37659.8|4
1656051550000|2022-06-24 06:19:10|37684.8|37664.8|37704.8|37684.8|37704.8|37684.8|37684.8|37664.8|4
1656051560000|2022-06-24 06:19:20|37704.7|37684.7|37712.2|37692.2|37712.2|37692.2|37704.7|37684.7|1
1656051570000|2022-06-24 06:19:30|37709.8|37689.8|37714.8|37694.8|37714.8|37694.8|37709.8|37689.8|2
1656051580000|2022-06-24 06:19:40|37717.2|37697.2|37722.3|37702.3|37727.2|37707.2|37717.2|37697.2|2
1656051590000|2022-06-24 06:19:50|37712.4|37692.4|37695|37675|37712.4|37692.4|37695|37675|23
1656051600000|2022-06-24 06:20:00|37692.6|37672.6|37692.6|37672.6|37692.6|37672.6|37687.5|37667.5|22
1656051610000|2022-06-24 06:20:10|37690.2|37670.2|37697.6|37677.6|37700|37680|37690.2|37670.2|6
1656051620000|2022-06-24 06:20:20|37697.4|37677.4|37700.1|37680.1|37700.1|37680.1|37695|37675|4
1656051630000|2022-06-24 06:20:30|37702.5|37682.5|37702.6|37682.6|37702.6|37682.6|37700|37680|0
1656051640000|2022-06-24 06:20:40|37702.4|37682.4|37697.4|37677.4|37702.4|37682.4|37697.4|37677.4|1
1656051650000|2022-06-24 06:20:50|37695|37675|37692.6|37672.6|37695.1|37675.1|37692.6|37672.6|5
1656051660000|2022-06-24 06:21:00|37690.2|37670.2|37697.5|37677.5|37697.5|37677.5|37690.2|37670.2|1
1656051670000|2022-06-24 06:21:10|37697.4|37677.4|37705|37685|37705|37685|37695|37675|6
1656051680000|2022-06-24 06:21:20|37707.5|37687.5|37720|37700|37720|37700|37707.5|37687.5|1
1656051690000|2022-06-24 06:21:30|37722.6|37702.6|37732.4|37712.4|37732.5|37712.5|37722.4|37702.4|4
1656051700000|2022-06-24 06:21:40|37734.9|37714.9|37730.1|37710.1|37734.9|37714.9|37730.1|37710.1|5
1656051710000|2022-06-24 06:21:50|37730|37710|37727.5|37707.5|37730|37710|37727.5|37707.5|0
1656051720000|2022-06-24 06:22:00|37727.6|37707.6|37727.6|37707.6|37732.4|37712.4|37727.6|37707.6|3
1656051730000|2022-06-24 06:22:10|37727.4|37707.4|37725|37705|37727.4|37707.4|37724.9|37704.9|1
1656051740000|2022-06-24 06:22:20|37720|37700|37720|37700|37722.6|37702.6|37720|37700|3
1656051750000|2022-06-24 06:22:30|37712.6|37692.6|37707.6|37687.6|37712.6|37692.6|37705|37685|13
1656051760000|2022-06-24 06:22:40|37705|37685|37717.5|37697.5|37717.5|37697.5|37705|37685|3
1656051770000|2022-06-24 06:22:50|37717.4|37697.4|37717.4|37697.4|37719.9|37699.9|37715|37695|0
1656051780000|2022-06-24 06:23:00|37720|37700|37710|37690|37720|37700|37707.5|37687.5|7
1656051790000|2022-06-24 06:23:10|37707.5|37687.5|37710|37690|37712.5|37692.5|37707.5|37687.5|4
1656051800000|2022-06-24 06:23:20|37707.5|37687.5|37707.5|37687.5|37707.6|37687.6|37707.5|37687.5|1
1656051810000|2022-06-24 06:23:30|37707.4|37687.4|37705|37685|37707.4|37687.4|37705|37685|0
1656051820000|2022-06-24 06:23:40|37702.6|37682.6|37702.6|37682.6|37702.6|37682.6|37702.6|37682.6|1
1656051830000|2022-06-24 06:23:50|37702.5|37682.5|37705|37685|37705|37685|37700|37680|0
1656051840000|2022-06-24 06:24:00|37705.2|37685.2|37722.6|37702.6|37722.6|37702.6|37705.2|37685.2|9
1656051850000|2022-06-24 06:24:10|37722.5|37702.5|37719.9|37699.9|37722.6|37702.6|37717.6|37697.6|2
1656051860000|2022-06-24 06:24:20|37720|37700|37715|37695|37720|37700|37715|37695|1
1656051870000|2022-06-24 06:24:30|37717.4|37697.4|37725|37705|37727.4|37707.4|37717.4|37697.4|4
1656051880000|2022-06-24 06:24:40|37727.4|37707.4|37720|37700|37727.4|37707.4|37720|37700|1
1656051890000|2022-06-24 06:24:50|37717.6|37697.6|37710|37690|37720|37700|37710|37690|1
1656051900000|2022-06-24 06:25:00|37705.1|37685.1|37699.8|37679.8|37705.1|37685.1|37699.8|37679.8|5
1656051910000|2022-06-24 06:25:10|37699.9|37679.9|37700|37680|37700.1|37680.1|37699.9|37679.9|0
1656051920000|2022-06-24 06:25:20|37697.6|37677.6|37697.4|37677.4|37705|37685|37697.4|37677.4|4
1656051930000|2022-06-24 06:25:30|37687.5|37667.5|37680|37660|37687.5|37667.5|37677.6|37657.6|8
1656051940000|2022-06-24 06:25:40|37682.4|37662.4|37680|37660|37682.5|37662.5|37680|37660|3
1656051950000|2022-06-24 06:25:50|37679.9|37659.9|37682.6|37662.6|37682.6|37662.6|37677.5|37657.5|0
1656051960000|2022-06-24 06:26:00|37682.5|37662.5|37680|37660|37682.5|37662.5|37677.6|37657.6|7
1656051970000|2022-06-24 06:26:10|37682.5|37662.5|37702.6|37682.6|37702.6|37682.6|37682.5|37662.5|5
1656051980000|2022-06-24 06:26:20|37700|37680|37707.6|37687.6|37710|37690|37700|37680|3
1656051990000|2022-06-24 06:26:30|37707.4|37687.4|37702.5|37682.5|37707.4|37687.4|37702.5|37682.5|0
1656052000000|2022-06-24 06:26:40|37702.6|37682.6|37702.6|37682.6|37702.6|37682.6|37702.6|37682.6|0
1656052010000|2022-06-24 06:26:50|37705|37685|37707.6|37687.6|37707.6|37687.6|37705|37685|1
1656052020000|2022-06-24 06:27:00|37707.5|37687.5|37700.1|37680.1|37707.6|37687.6|37700.1|37680.1|3
1656052030000|2022-06-24 06:27:10|37702.5|37682.5|37692.6|37672.6|37702.5|37682.5|37692.6|37672.6|2
1656052040000|2022-06-24 06:27:20|37690.1|37670.1|37690|37670|37692.6|37672.6|37690|37670|5
1656052050000|2022-06-24 06:27:30|37687.4|37667.4|37685|37665|37687.4|37667.4|37685|37665|0
1656052060000|2022-06-24 06:27:40|37687.4|37667.4|37687.6|37667.6|37690|37670|37687.4|37667.4|1
1656052070000|2022-06-24 06:27:50|37685|37665|37685|37665|37690|37670|37684.8|37664.8|1
1656052080000|2022-06-24 06:28:00|37684.9|37664.9|37679.8|37659.8|37684.9|37664.9|37679.8|37659.8|2
1656052090000|2022-06-24 06:28:10|37677.4|37657.4|37672.5|37652.5|37679.8|37659.8|37672.5|37652.5|1
1656052100000|2022-06-24 06:28:20|37670.1|37650.1|37662.6|37642.6|37670.1|37650.1|37657.4|37637.4|8
1656052110000|2022-06-24 06:28:30|37657.6|37637.6|37657.6|37637.6|37657.6|37637.6|37657.6|37637.6|1
1656052120000|2022-06-24 06:28:40|37657.5|37637.5|37632.5|37612.5|37657.5|37637.5|37632.5|37612.5|10
1656052130000|2022-06-24 06:28:50|37630|37610|37614.9|37594.9|37630|37610|37614.9|37594.9|23
1656052140000|2022-06-24 06:29:00|37610.1|37590.1|37617.5|37597.5|37617.5|37597.5|37610.1|37590.1|11
1656052150000|2022-06-24 06:29:10|37617.4|37597.4|37625.2|37605.2|37627.6|37607.6|37617.4|37597.4|8
1656052160000|2022-06-24 06:29:20|37627.6|37607.6|37637.5|37617.5|37640|37620|37627.6|37607.6|13
1656052170000|2022-06-24 06:29:30|37637.4|37617.4|37630|37610|37637.4|37617.4|37630|37610|1
1656052180000|2022-06-24 06:29:40|37627.6|37607.6|37627.4|37607.4|37630|37610|37625|37605|0
1656052190000|2022-06-24 06:29:50|37622.6|37602.6|37627.4|37607.4|37627.6|37607.6|37622.6|37602.6|3
1656052200000|2022-06-24 06:30:00|37627.5|37607.5|37635|37615|37639.8|37619.8|37627.5|37607.5|18
1656052210000|2022-06-24 06:30:10|37632.5|37612.5|37597.3|37577.3|37632.5|37612.5|37597.3|37577.3|24
1656052220000|2022-06-24 06:30:20|37594.8|37574.8|37582.3|37562.3|37594.8|37574.8|37582.1|37562.1|33
1656052230000|2022-06-24 06:30:30|37584.8|37564.8|37579.9|37559.9|37584.8|37564.8|37572.2|37552.2|13
1656052240000|2022-06-24 06:30:40|37580|37560|37554.8|37534.8|37589.8|37569.8|37554.8|37534.8|14
1656052250000|2022-06-24 06:30:50|37554.7|37534.7|37574.9|37554.9|37574.9|37554.9|37552.3|37532.3|29
1656052260000|2022-06-24 06:31:00|37575|37555|37587.4|37567.4|37587.4|37567.4|37574.9|37554.9|5
1656052270000|2022-06-24 06:31:10|37590.2|37570.2|37605|37585|37610|37590|37590.2|37570.2|28
1656052280000|2022-06-24 06:31:20|37607.4|37587.4|37597.4|37577.4|37607.4|37587.4|37597.4|37577.4|4
1656052290000|2022-06-24 06:31:30|37595|37575|37602.5|37582.5|37602.5|37582.5|37595|37575|3
1656052300000|2022-06-24 06:31:40|37602.6|37582.6|37612.5|37592.5|37615.2|37595.2|37602.6|37582.6|13
1656052310000|2022-06-24 06:31:50|37614.9|37594.9|37614.9|37594.9|37614.9|37594.9|37612.4|37592.4|1
1656052320000|2022-06-24 06:32:00|37612.4|37592.4|37615.1|37595.1|37615.1|37595.1|37610|37590|5
1656052330000|2022-06-24 06:32:10|37615|37595|37612.5|37592.5|37615|37595|37610|37590|3
1656052340000|2022-06-24 06:32:20|37610|37590|37604.9|37584.9|37610|37590|37604.9|37584.9|1
1656052350000|2022-06-24 06:32:30|37605|37585|37607.4|37587.4|37607.5|37587.5|37604.8|37584.8|3
1656052360000|2022-06-24 06:32:40|37612.5|37592.5|37612.6|37592.6|37612.6|37592.6|37612.5|37592.5|2
1656052370000|2022-06-24 06:32:50|37615|37595|37610|37590|37615|37595|37610|37590|1
1656052380000|2022-06-24 06:33:00|37609.9|37589.9|37597.4|37577.4|37609.9|37589.9|37597.4|37577.4|6
1656052390000|2022-06-24 06:33:10|37594.9|37574.9|37582.4|37562.4|37594.9|37574.9|37582.4|37562.4|3
1656052400000|2022-06-24 06:33:20|37587.5|37567.5|37580|37560|37587.5|37567.5|37580|37560|7
1656052410000|2022-06-24 06:33:30|37577.5|37557.5|37562.5|37542.5|37577.6|37557.6|37562.5|37542.5|10
1656052420000|2022-06-24 06:33:40|37565|37545|37567.4|37547.4|37570|37550|37565|37545|4
1656052430000|2022-06-24 06:33:50|37560|37540|37542.6|37522.6|37560|37540|37542.6|37522.6|5
1656052440000|2022-06-24 06:34:00|37542.5|37522.5|37567.5|37547.5|37570|37550|37542.5|37522.5|8
1656052450000|2022-06-24 06:34:10|37569.9|37549.9|37577.4|37557.4|37577.4|37557.4|37569.9|37549.9|9
1656052460000|2022-06-24 06:34:20|37580|37560|37580|37560|37580|37560|37575|37555|11
1656052470000|2022-06-24 06:34:30|37579.9|37559.9|37575|37555|37579.9|37559.9|37575|37555|2
1656052480000|2022-06-24 06:34:40|37577.5|37557.5|37570.1|37550.1|37577.5|37557.5|37570.1|37550.1|3
1656052490000|2022-06-24 06:34:50|37572.6|37552.6|37582.4|37562.4|37584.9|37564.9|37570.1|37550.1|15
1656052500000|2022-06-24 06:35:00|37580|37560|37587.4|37567.4|37590|37570|37580|37560|9
1656052510000|2022-06-24 06:35:10|37592.4|37572.4|37595|37575|37595|37575|37592.4|37572.4|5
1656052520000|2022-06-24 06:35:20|37594.9|37574.9|37597.4|37577.4|37597.4|37577.4|37592.4|37572.4|4
1656052530000|2022-06-24 06:35:30|37599.8|37579.8|37612.4|37592.4|37612.4|37592.4|37597.4|37577.4|8
1656052540000|2022-06-24 06:35:40|37607.5|37587.5|37602.5|37582.5|37607.5|37587.5|37602.5|37582.5|4
1656052550000|2022-06-24 06:35:50|37605|37585|37605|37585|37607.6|37587.6|37605|37585|4
1656052560000|2022-06-24 06:36:00|37602.6|37582.6|37607.5|37587.5|37607.5|37587.5|37602.6|37582.6|4
1656052570000|2022-06-24 06:36:10|37607.6|37587.6|37597.5|37577.5|37607.6|37587.6|37597.5|37577.5|8
1656052580000|2022-06-24 06:36:20|37597.6|37577.6|37595|37575|37602.4|37582.4|37594.9|37574.9|5
1656052590000|2022-06-24 06:36:30|37594.9|37574.9|37597.4|37577.4|37600|37580|37587.5|37567.5|4
1656052600000|2022-06-24 06:36:40|37590|37570|37582.6|37562.6|37590|37570|37582.6|37562.6|2
1656052610000|2022-06-24 06:36:50|37580.2|37560.2|37579.8|37559.8|37587.5|37567.5|37577.4|37557.4|9
1656052620000|2022-06-24 06:37:00|37582.5|37562.5|37592.4|37572.4|37592.5|37572.5|37580|37560|6
1656052630000|2022-06-24 06:37:10|37592.5|37572.5|37592.5|37572.5|37592.6|37572.6|37590|37570|4
1656052640000|2022-06-24 06:37:20|37590|37570|37592.5|37572.5|37592.6|37572.6|37590|37570|1
1656052650000|2022-06-24 06:37:30|37587.7|37567.7|37587.5|37567.5|37590|37570|37587.5|37567.5|1
1656052660000|2022-06-24 06:37:40|37590|37570|37590|37570|37590|37570|37590|37570|2
1656052670000|2022-06-24 06:37:50|37592.4|37572.4|37597.5|37577.5|37600|37580|37590|37570|5
1656052680000|2022-06-24 06:38:00|37597.4|37577.4|37597.7|37577.7|37602.6|37582.6|37595|37575|9
1656052690000|2022-06-24 06:38:10|37597.5|37577.5|37602.4|37582.4|37602.4|37582.4|37597.5|37577.5|1
1656052700000|2022-06-24 06:38:20|37602.5|37582.5|37605.2|37585.2|37610|37590|37602.5|37582.5|5
1656052710000|2022-06-24 06:38:30|37610|37590|37590|37570|37610|37590|37590|37570|5
1656052720000|2022-06-24 06:38:40|37589.9|37569.9|37587.5|37567.5|37589.9|37569.9|37587.5|37567.5|2
1656052730000|2022-06-24 06:38:50|37587.4|37567.4|37580|37560|37587.4|37567.4|37580|37560|0
1656052740000|2022-06-24 06:39:00|37582.5|37562.5|37585|37565|37587.4|37567.4|37582.4|37562.4|7
1656052750000|2022-06-24 06:39:10|37590|37570|37595|37575|37597.5|37577.5|37590|37570|4
1656052760000|2022-06-24 06:39:20|37595.1|37575.1|37597.6|37577.6|37602.5|37582.5|37595.1|37575.1|5
1656052770000|2022-06-24 06:39:30|37600|37580|37627.5|37607.5|37627.5|37607.5|37600|37580|6
1656052780000|2022-06-24 06:39:40|37627.4|37607.4|37627.4|37607.4|37630|37610|37625|37605|8
1656052790000|2022-06-24 06:39:50|37627.5|37607.5|37630|37610|37630|37610|37627.4|37607.4|0
1656052800000|2022-06-24 06:40:00|37632.4|37612.4|37622.4|37602.4|37639.8|37619.8|37622.4|37602.4|16
1656052810000|2022-06-24 06:40:10|37622.5|37602.5|37615|37595|37622.5|37602.5|37615|37595|2
1656052820000|2022-06-24 06:40:20|37612.6|37592.6|37605.1|37585.1|37612.6|37592.6|37605.1|37585.1|2
1656052830000|2022-06-24 06:40:30|37605|37585|37597.5|37577.5|37605|37585|37597.5|37577.5|5
1656052840000|2022-06-24 06:40:40|37595.1|37575.1|37587.4|37567.4|37597.5|37577.5|37587.4|37567.4|7
1656052850000|2022-06-24 06:40:50|37587.5|37567.5|37592.4|37572.4|37592.4|37572.4|37587.5|37567.5|2
1656052860000|2022-06-24 06:41:00|37590|37570|37590|37570|37590|37570|37587.5|37567.5|4
1656052870000|2022-06-24 06:41:10|37587.4|37567.4|37584.8|37564.8|37590|37570|37584.8|37564.8|6
1656052880000|2022-06-24 06:41:20|37582.3|37562.3|37579.9|37559.9|37584.8|37564.8|37579.9|37559.9|2
1656052890000|2022-06-24 06:41:30|37580|37560|37577.4|37557.4|37582.4|37562.4|37574.9|37554.9|2
1656052900000|2022-06-24 06:41:40|37575|37555|37577.5|37557.5|37577.6|37557.6|37575|37555|2
1656052910000|2022-06-24 06:41:50|37577.6|37557.6|37580|37560|37580|37560|37577.5|37557.5|2
1656052920000|2022-06-24 06:42:00|37577.6|37557.6|37577.5|37557.5|37582.4|37562.4|37577.5|37557.5|6
1656052930000|2022-06-24 06:42:10|37580.1|37560.1|37580|37560|37580.1|37560.1|37579.9|37559.9|7
1656052940000|2022-06-24 06:42:20|37577.6|37557.6|37577.5|37557.5|37577.6|37557.6|37577.5|37557.5|1
1656052950000|2022-06-24 06:42:30|37577.4|37557.4|37567.4|37547.4|37577.4|37557.4|37565|37545|9
1656052960000|2022-06-24 06:42:40|37567.5|37547.5|37567.4|37547.4|37567.5|37547.5|37567.4|37547.4|1
1656052970000|2022-06-24 06:42:50|37567.2|37547.2|37547.6|37527.6|37567.2|37547.2|37547.6|37527.6|5
1656052980000|2022-06-24 06:43:00|37547.5|37527.5|37547.6|37527.6|37555|37535|37545.1|37525.1|6
1656052990000|2022-06-24 06:43:10|37545.1|37525.1|37547.5|37527.5|37550|37530|37545.1|37525.1|16
1656053000000|2022-06-24 06:43:20|37549.9|37529.9|37552.4|37532.4|37552.4|37532.4|37547.5|37527.5|1
1656053010000|2022-06-24 06:43:30|37550|37530|37552.4|37532.4|37552.5|37532.5|37545.1|37525.1|14
1656053020000|2022-06-24 06:43:40|37549.9|37529.9|37549.8|37529.8|37552.4|37532.4|37544.8|37524.8|18
1656053030000|2022-06-24 06:43:50|37549.9|37529.9|37552.2|37532.2|37554.8|37534.8|37549.8|37529.8|4
1656053040000|2022-06-24 06:44:00|37552.3|37532.3|37557.7|37537.7|37557.7|37537.7|37549.8|37529.8|7
1656053050000|2022-06-24 06:44:10|37560.1|37540.1|37567.2|37547.2|37574.8|37554.8|37560.1|37540.1|5
1656053060000|2022-06-24 06:44:20|37567.1|37547.1|37572.2|37552.2|37572.2|37552.2|37564.7|37544.7|2
1656053070000|2022-06-24 06:44:30|37569.8|37549.8|37580.2|37560.2|37582.4|37562.4|37567.4|37547.4|16
1656053080000|2022-06-24 06:44:40|37585|37565|37572.4|37552.4|37585|37565|37572.4|37552.4|5
1656053090000|2022-06-24 06:44:50|37570|37550|37562.5|37542.5|37570|37550|37560|37540|8
1656053100000|2022-06-24 06:45:00|37562.4|37542.4|37565|37545|37565|37545|37560|37540|2
1656053110000|2022-06-24 06:45:10|37565.2|37545.2|37565.2|37545.2|37565.2|37545.2|37565.2|37545.2|7
1656053120000|2022-06-24 06:45:20|37570.1|37550.1|37577.6|37557.6|37577.6|37557.6|37570.1|37550.1|3
1656053130000|2022-06-24 06:45:30|37575.1|37555.1|37575|37555|37575.1|37555.1|37575|37555|2
1656053140000|2022-06-24 06:45:40|37574.9|37554.9|37569.9|37549.9|37574.9|37554.9|37569.9|37549.9|2
1656053150000|2022-06-24 06:45:50|37567.5|37547.5|37574.9|37554.9|37574.9|37554.9|37567.5|37547.5|5
1656053160000|2022-06-24 06:46:00|37572.5|37552.5|37580.1|37560.1|37580.1|37560.1|37567.3|37547.3|19
1656053170000|2022-06-24 06:46:10|37580|37560|37575|37555|37582.4|37562.4|37575|37555|1
1656053180000|2022-06-24 06:46:20|37570|37550|37570|37550|37574.9|37554.9|37570|37550|1
1656053190000|2022-06-24 06:46:30|37572.4|37552.4|37572.5|37552.5|37572.5|37552.5|37564.9|37544.9|4
1656053200000|2022-06-24 06:46:40|37575|37555|37597.5|37577.5|37597.5|37577.5|37575|37555|10
1656053210000|2022-06-24 06:46:50|37599.9|37579.9|37600|37580|37607.5|37587.5|37599.9|37579.9|4
1656053220000|2022-06-24 06:47:00|37602.4|37582.4|37597.4|37577.4|37602.4|37582.4|37594.9|37574.9|3
1656053230000|2022-06-24 06:47:10|37597.5|37577.5|37587.6|37567.6|37597.5|37577.5|37587.6|37567.6|2
1656053240000|2022-06-24 06:47:20|37585.1|37565.1|37585|37565|37585.1|37565.1|37582.4|37562.4|3
1656053250000|2022-06-24 06:47:30|37582.4|37562.4|37592.4|37572.4|37592.4|37572.4|37577.4|37557.4|20
1656053260000|2022-06-24 06:47:40|37590|37570|37592.5|37572.5|37592.6|37572.6|37590|37570|6
1656053270000|2022-06-24 06:47:50|37592.6|37572.6|37607.4|37587.4|37609.9|37589.9|37592.6|37572.6|8
1656053280000|2022-06-24 06:48:00|37607.5|37587.5|37622.5|37602.5|37622.5|37602.5|37607.5|37587.5|12
1656053290000|2022-06-24 06:48:10|37622.4|37602.4|37622.4|37602.4|37625|37605|37617.6|37597.6|13
1656053300000|2022-06-24 06:48:20|37617.4|37597.4|37614.9|37594.9|37617.4|37597.4|37612.5|37592.5|7
1656053310000|2022-06-24 06:48:30|37615|37595|37612.4|37592.4|37615|37595|37607.5|37587.5|4
1656053320000|2022-06-24 06:48:40|37610|37590|37612.4|37592.4|37615|37595|37610|37590|4
1656053330000|2022-06-24 06:48:50|37610|37590|37607.5|37587.5|37610|37590|37602.5|37582.5|11
1656053340000|2022-06-24 06:49:00|37607.6|37587.6|37600|37580|37610|37590|37600|37580|3
1656053350000|2022-06-24 06:49:10|37597.4|37577.4|37602.3|37582.3|37602.6|37582.6|37597.4|37577.4|11
1656053360000|2022-06-24 06:49:20|37599.8|37579.8|37597.4|37577.4|37599.8|37579.8|37592.4|37572.4|1
1656053370000|2022-06-24 06:49:30|37602.3|37582.3|37597.4|37577.4|37604.7|37584.7|37597.4|37577.4|1
1656053380000|2022-06-24 06:49:40|37594.9|37574.9|37597.4|37577.4|37597.4|37577.4|37592.3|37572.3|7
1656053390000|2022-06-24 06:49:50|37597.3|37577.3|37597.3|37577.3|37597.3|37577.3|37597.3|37577.3|0
1656053400000|2022-06-24 06:50:00|37597.4|37577.4|37569.8|37549.8|37597.4|37577.4|37569.8|37549.8|7
1656053410000|2022-06-24 06:50:10|37567.3|37547.3|37539.6|37519.6|37567.3|37547.3|37539.6|37519.6|17
1656053420000|2022-06-24 06:50:20|37539.7|37519.7|37549.8|37529.8|37552.3|37532.3|37539.6|37519.6|10
1656053430000|2022-06-24 06:50:30|37549.6|37529.6|37529.5|37509.5|37549.6|37529.6|37529.5|37509.5|21
1656053440000|2022-06-24 06:50:40|37529.6|37509.6|37537|37517|37537|37517|37529.5|37509.5|5
1656053450000|2022-06-24 06:50:50|37534.6|37514.6|37527.1|37507.1|37537|37517|37527.1|37507.1|11
1656053460000|2022-06-24 06:51:00|37527.2|37507.2|37542.2|37522.2|37544.6|37524.6|37527.2|37507.2|13
1656053470000|2022-06-24 06:51:10|37537.2|37517.2|37532|37512|37544.3|37524.3|37532|37512|10
1656053480000|2022-06-24 06:51:20|37529.6|37509.6|37524.8|37504.8|37529.6|37509.6|37519.6|37499.6|16
1656053490000|2022-06-24 06:51:30|37527.2|37507.2|37537.2|37517.2|37539.4|37519.4|37527.2|37507.2|2
1656053500000|2022-06-24 06:51:40|37537|37517|37549.6|37529.6|37549.6|37529.6|37534.6|37514.6|6
1656053510000|2022-06-24 06:51:50|37552|37532|37549.6|37529.6|37552|37532|37547|37527|3
1656053520000|2022-06-24 06:52:00|37547.1|37527.1|37544.5|37524.5|37547.1|37527.1|37544.5|37524.5|2
1656053530000|2022-06-24 06:52:10|37542.1|37522.1|37539.6|37519.6|37546.8|37526.8|37537|37517|12
1656053540000|2022-06-24 06:52:20|37539.7|37519.7|37547|37527|37547|37527|37539.7|37519.7|2
1656053550000|2022-06-24 06:52:30|37549.4|37529.4|37547|37527|37549.4|37529.4|37547|37527|1
1656053560000|2022-06-24 06:52:40|37544.6|37524.6|37536.9|37516.9|37547|37527|37536.9|37516.9|9
1656053570000|2022-06-24 06:52:50|37539.4|37519.4|37537|37517|37539.4|37519.4|37537|37517|0
1656053580000|2022-06-24 06:53:00|37539.4|37519.4|37527|37507|37539.4|37519.4|37522.2|37502.2|9
1656053590000|2022-06-24 06:53:10|37534.4|37514.4|37537|37517|37546.8|37526.8|37534.4|37514.4|13
1656053600000|2022-06-24 06:53:20|37541.8|37521.8|37559.4|37539.4|37561.9|37541.9|37537|37517|15
1656053610000|2022-06-24 06:53:30|37557|37537|37572|37552|37572|37552|37557|37537|7
1656053620000|2022-06-24 06:53:40|37576.9|37556.9|37571.9|37551.9|37582|37562|37569.4|37549.4|9
1656053630000|2022-06-24 06:53:50|37569.5|37549.5|37562.1|37542.1|37571.9|37551.9|37559.7|37539.7|4
1656053640000|2022-06-24 06:54:00|37559.7|37539.7|37567|37547|37567|37547|37559.5|37539.5|10
1656053650000|2022-06-24 06:54:10|37566.9|37546.9|37567|37547|37567|37547|37562|37542|0
1656053660000|2022-06-24 06:54:20|37567.1|37547.1|37591.8|37571.8|37599.5|37579.5|37567.1|37547.1|29
1656053670000|2022-06-24 06:54:30|37591.9|37571.9|37599.6|37579.6|37606.9|37586.9|37591.8|37571.8|16
1656053680000|2022-06-24 06:54:40|37602|37582|37594.2|37574.2|37602|37582|37594.2|37574.2|7
1656053690000|2022-06-24 06:54:50|37591.8|37571.8|37551.7|37531.7|37591.8|37571.8|37551.7|37531.7|8
1656053700000|2022-06-24 06:55:00|37551.8|37531.8|37554.2|37534.2|37559.4|37539.4|37544.2|37524.2|26
1656053710000|2022-06-24 06:55:10|37551.8|37531.8|37554.2|37534.2|37554.2|37534.2|37546.6|37526.6|2
1656053720000|2022-06-24 06:55:20|37556.6|37536.6|37561.8|37541.8|37564.2|37544.2|37556.6|37536.6|4
1656053730000|2022-06-24 06:55:30|37556.8|37536.8|37556.7|37536.7|37556.8|37536.8|37556.7|37536.7|2
1656053740000|2022-06-24 06:55:40|37554.3|37534.3|37536.7|37516.7|37554.3|37534.3|37536.7|37516.7|9
1656053750000|2022-06-24 06:55:50|37534.2|37514.2|37539.2|37519.2|37539.3|37519.3|37534.2|37514.2|4
1656053760000|2022-06-24 06:56:00|37536.8|37516.8|37554.2|37534.2|37554.2|37534.2|37536.6|37516.6|11
1656053770000|2022-06-24 06:56:10|37554.1|37534.1|37551.8|37531.8|37554.1|37534.1|37551.7|37531.7|4
1656053780000|2022-06-24 06:56:20|37549.2|37529.2|37546.8|37526.8|37549.2|37529.2|37546.8|37526.8|9
1656053790000|2022-06-24 06:56:30|37546.9|37526.9|37546.8|37526.8|37551.8|37531.8|37546.8|37526.8|5
1656053800000|2022-06-24 06:56:40|37551.8|37531.8|37546.8|37526.8|37554.2|37534.2|37544.3|37524.3|2
1656053810000|2022-06-24 06:56:50|37549.2|37529.2|37544.2|37524.2|37551.8|37531.8|37544.2|37524.2|5
1656053820000|2022-06-24 06:57:00|37541.8|37521.8|37536.8|37516.8|37541.8|37521.8|37536.8|37516.8|1
1656053830000|2022-06-24 06:57:10|37536.7|37516.7|37531.8|37511.8|37536.8|37516.8|37529.2|37509.2|2
1656053840000|2022-06-24 06:57:20|37534.1|37514.1|37531.6|37511.6|37536.7|37516.7|37526.8|37506.8|1
1656053850000|2022-06-24 06:57:30|37531.8|37511.8|37534.2|37514.2|37536.7|37516.7|37529.2|37509.2|6
1656053860000|2022-06-24 06:57:40|37531.8|37511.8|37531.8|37511.8|37531.8|37511.8|37531.8|37511.8|2
1656053870000|2022-06-24 06:57:50|37534.2|37514.2|37521.3|37501.3|37534.2|37514.2|37521.3|37501.3|15
1656053880000|2022-06-24 06:58:00|37521.2|37501.2|37536.6|37516.6|37536.6|37516.6|37518.8|37498.8|14
1656053890000|2022-06-24 06:58:10|37536.3|37516.3|37526.3|37506.3|37536.3|37516.3|37526.3|37506.3|3
1656053900000|2022-06-24 06:58:20|37526.5|37506.5|37521.6|37501.6|37526.5|37506.5|37519.2|37499.2|1
1656053910000|2022-06-24 06:58:30|37521.5|37501.5|37521.3|37501.3|37521.5|37501.5|37516.5|37496.5|4
1656053920000|2022-06-24 06:58:40|37519|37499|37516.5|37496.5|37521.3|37501.3|37514|37494|2
1656053930000|2022-06-24 06:58:50|37516.6|37496.6|37516.6|37496.6|37516.6|37496.6|37514|37494|4
1656053940000|2022-06-24 06:59:00|37519|37499|37519.2|37499.2|37521.6|37501.6|37516.6|37496.6|6
1656053950000|2022-06-24 06:59:10|37521.6|37501.6|37491.8|37471.8|37521.7|37501.7|37491.8|37471.8|19
1656053960000|2022-06-24 06:59:20|37489.4|37469.4|37476.9|37456.9|37491.8|37471.8|37469.4|37449.4|31
1656053970000|2022-06-24 06:59:30|37477|37457|37481.9|37461.9|37481.9|37461.9|37471.9|37451.9|17
1656053980000|2022-06-24 06:59:40|37481.8|37461.8|37476.8|37456.8|37481.8|37461.8|37474.4|37454.4|5
1656053990000|2022-06-24 06:59:50|37474.4|37454.4|37459.4|37439.4|37484.3|37464.3|37444.4|37424.4|18
1656054000000|2022-06-24 07:00:00|37454.4|37434.4|37466.8|37446.8|37466.8|37446.8|37434.3|37414.3|48
1656054010000|2022-06-24 07:00:10|37467|37447|37469.6|37449.6|37472|37452|37467|37447|19
1656054020000|2022-06-24 07:00:20|37469.5|37449.5|37464.5|37444.5|37471.8|37451.8|37462|37442|10
1656054030000|2022-06-24 07:00:30|37467|37447|37474.6|37454.6|37474.6|37454.6|37467|37447|7
1656054040000|2022-06-24 07:00:40|37477|37457|37479.7|37459.7|37479.7|37459.7|37477|37457|2
1656054050000|2022-06-24 07:00:50|37482.1|37462.1|37489.4|37469.4|37491.9|37471.9|37479.5|37459.5|10
1656054060000|2022-06-24 07:01:00|37487|37467|37477|37457|37487.1|37467.1|37476.9|37456.9|15
1656054070000|2022-06-24 07:01:10|37474.4|37454.4|37449.4|37429.4|37474.4|37454.4|37449.4|37429.4|9
1656054080000|2022-06-24 07:01:20|37449.3|37429.3|37462|37442|37464.4|37444.4|37449.3|37429.3|2
1656054090000|2022-06-24 07:01:30|37459.5|37439.5|37461.9|37441.9|37469.4|37449.4|37459.4|37439.4|7
1656054100000|2022-06-24 07:01:40|37459.5|37439.5|37464.4|37444.4|37464.5|37444.5|37459.5|37439.5|8
1656054110000|2022-06-24 07:01:50|37462|37442|37452|37432|37464.4|37444.4|37444.5|37424.5|6
1656054120000|2022-06-24 07:02:00|37454.4|37434.4|37446.9|37426.9|37454.4|37434.4|37446.8|37426.8|5
1656054130000|2022-06-24 07:02:10|37457|37437|37451.9|37431.9|37457|37437|37451.9|37431.9|5
1656054140000|2022-06-24 07:02:20|37436.8|37416.8|37417.2|37397.2|37439.5|37419.5|37397.2|37377.2|27
1656054150000|2022-06-24 07:02:30|37417.1|37397.1|37414.5|37394.5|37417.2|37397.2|37414.5|37394.5|19
1656054160000|2022-06-24 07:02:40|37414.6|37394.6|37402.4|37382.4|37414.6|37394.6|37402.4|37382.4|7
1656054170000|2022-06-24 07:02:50|37400|37380|37380.1|37360.1|37400|37380|37380.1|37360.1|12
1656054180000|2022-06-24 07:03:00|37377.5|37357.5|37325|37305|37377.5|37357.5|37292.4|37272.4|52
1656054190000|2022-06-24 07:03:10|37327.4|37307.4|37290|37270|37327.4|37307.4|37280.1|37260.1|45
1656054200000|2022-06-24 07:03:20|37290.1|37270.1|37275|37255|37290.1|37270.1|37270.1|37250.1|6
1656054210000|2022-06-24 07:03:30|37275.1|37255.1|37287.9|37267.9|37287.9|37267.9|37275|37255|9
1656054220000|2022-06-24 07:03:40|37287.7|37267.7|37324.7|37304.7|37324.8|37304.8|37287.7|37267.7|18
1656054230000|2022-06-24 07:03:50|37324.8|37304.8|37349.7|37329.7|37349.7|37329.7|37324.8|37304.8|13
1656054240000|2022-06-24 07:04:00|37347.2|37327.2|37347|37327|37354.9|37334.9|37347|37327|11
1656054250000|2022-06-24 07:04:10|37339.5|37319.5|37337.2|37317.2|37339.5|37319.5|37332.1|37312.1|5
1656054260000|2022-06-24 07:04:20|37337.3|37317.3|37372|37352|37372|37352|37337.3|37317.3|15
1656054270000|2022-06-24 07:04:30|37371.9|37351.9|37369.3|37349.3|37371.9|37351.9|37359.5|37339.5|8
1656054280000|2022-06-24 07:04:40|37369.2|37349.2|37369.3|37349.3|37374.3|37354.3|37367|37347|4
1656054290000|2022-06-24 07:04:50|37369.4|37349.4|37381.8|37361.8|37381.9|37361.9|37369.4|37349.4|2
1656054300000|2022-06-24 07:05:00|37381.7|37361.7|37359.4|37339.4|37381.8|37361.8|37359.4|37339.4|1
1656054310000|2022-06-24 07:05:10|37356.8|37336.8|37349.3|37329.3|37356.8|37336.8|37344.4|37324.4|11
1656054320000|2022-06-24 07:05:20|37346.9|37326.9|37339.4|37319.4|37346.9|37326.9|37339.3|37319.3|0
1656054330000|2022-06-24 07:05:30|37342|37322|37321.8|37301.8|37342|37322|37321.8|37301.8|8
1656054340000|2022-06-24 07:05:40|37324.3|37304.3|37324.4|37304.4|37324.4|37304.4|37321.9|37301.9|10
1656054350000|2022-06-24 07:05:50|37324.5|37304.5|37326.9|37306.9|37327|37307|37324.4|37304.4|1
1656054360000|2022-06-24 07:06:00|37327|37307|37321.9|37301.9|37327|37307|37321.9|37301.9|7
1656054370000|2022-06-24 07:06:10|37322|37302|37337.1|37317.1|37337.1|37317.1|37322|37302|7
1656054380000|2022-06-24 07:06:20|37337.2|37317.2|37339.5|37319.5|37339.6|37319.6|37337.2|37317.2|1
1656054390000|2022-06-24 07:06:30|37334.4|37314.4|37341.9|37321.9|37341.9|37321.9|37334.4|37314.4|7
1656054400000|2022-06-24 07:06:40|37337|37317|37342.1|37322.1|37344.5|37324.5|37334.5|37314.5|11
1656054410000|2022-06-24 07:06:50|37344.6|37324.6|37339.4|37319.4|37347|37327|37339.4|37319.4|4
1656054420000|2022-06-24 07:07:00|37339.3|37319.3|37339.4|37319.4|37344.3|37324.3|37339.3|37319.3|6
1656054430000|2022-06-24 07:07:10|37337|37317|37339.4|37319.4|37341.9|37321.9|37337|37317|6
1656054440000|2022-06-24 07:07:20|37339.3|37319.3|37339.2|37319.2|37339.3|37319.3|37326.8|37306.8|7
1656054450000|2022-06-24 07:07:30|37334.4|37314.4|37334.4|37314.4|37334.4|37314.4|37334.4|37314.4|4
1656054460000|2022-06-24 07:07:40|37337|37317|37339.5|37319.5|37339.5|37319.5|37337|37317|4
1656054470000|2022-06-24 07:07:50|37337|37317|37342|37322|37342|37322|37337|37317|4
1656054480000|2022-06-24 07:08:00|37342.2|37322.2|37357|37337|37359.5|37339.5|37342.2|37322.2|5
1656054490000|2022-06-24 07:08:10|37356.9|37336.9|37351.9|37331.9|37357|37337|37351.9|37331.9|4
1656054500000|2022-06-24 07:08:20|37352|37332|37352|37332|37352.1|37332.1|37351.9|37331.9|10
1656054510000|2022-06-24 07:08:30|37349.2|37329.2|37339.2|37319.2|37349.2|37329.2|37339.2|37319.2|10
1656054520000|2022-06-24 07:08:40|37339.3|37319.3|37364.5|37344.5|37364.5|37344.5|37339.3|37319.3|5
1656054530000|2022-06-24 07:08:50|37364.6|37344.6|37374.5|37354.5|37379.3|37359.3|37364.6|37344.6|4
1656054540000|2022-06-24 07:09:00|37376.9|37356.9|37374.4|37354.4|37379.4|37359.4|37374.4|37354.4|2
1656054550000|2022-06-24 07:09:10|37376.8|37356.8|37399.5|37379.5|37422|37402|37376.8|37356.8|46
1656054560000|2022-06-24 07:09:20|37396.9|37376.9|37397|37377|37401.9|37381.9|37396.8|37376.8|9
1656054570000|2022-06-24 07:09:30|37384.5|37364.5|37376.6|37356.6|37384.5|37364.5|37376.6|37356.6|3
1656054580000|2022-06-24 07:09:40|37374.2|37354.2|37369.4|37349.4|37374.4|37354.4|37369.4|37349.4|4
1656054590000|2022-06-24 07:09:50|37367|37347|37366.9|37346.9|37367|37347|37364.5|37344.5|2
1656054600000|2022-06-24 07:10:00|37364.5|37344.5|37361.9|37341.9|37364.5|37344.5|37361.9|37341.9|1
1656054610000|2022-06-24 07:10:10|37361.8|37341.8|37364.2|37344.2|37371.8|37351.8|37359.3|37339.3|4
1656054620000|2022-06-24 07:10:20|37364.1|37344.1|37364.1|37344.1|37364.2|37344.2|37364|37344|3
1656054630000|2022-06-24 07:10:30|37364.2|37344.2|37359.2|37339.2|37364.2|37344.2|37359.2|37339.2|3
1656054640000|2022-06-24 07:10:40|37359.3|37339.3|37359.2|37339.2|37361.8|37341.8|37359.2|37339.2|6
1656054650000|2022-06-24 07:10:50|37346.7|37326.7|37349.3|37329.3|37349.3|37329.3|37346.7|37326.7|2
1656054660000|2022-06-24 07:11:00|37351.8|37331.8|37359.3|37339.3|37359.3|37339.3|37349.2|37329.2|6
1656054670000|2022-06-24 07:11:10|37359.4|37339.4|37366.6|37346.6|37371.7|37351.7|37359.4|37339.4|5
1656054680000|2022-06-24 07:11:20|37366.5|37346.5|37359|37339|37366.5|37346.5|37359|37339|1
1656054690000|2022-06-24 07:11:30|37358.9|37338.9|37351.6|37331.6|37358.9|37338.9|37351.5|37331.5|1
1656054700000|2022-06-24 07:11:40|37349.2|37329.2|37349.4|37329.4|37349.4|37329.4|37349.2|37329.2|2
1656054710000|2022-06-24 07:11:50|37349.3|37329.3|37351.9|37331.9|37351.9|37331.9|37349.3|37329.3|1
1656054720000|2022-06-24 07:12:00|37354.3|37334.3|37346.5|37326.5|37354.3|37334.3|37346.5|37326.5|3
1656054730000|2022-06-24 07:12:10|37344.1|37324.1|37344.1|37324.1|37344.2|37324.2|37344|37324|3
1656054740000|2022-06-24 07:12:20|37344.2|37324.2|37336.6|37316.6|37346.6|37326.6|37336.6|37316.6|4
1656054750000|2022-06-24 07:12:30|37334|37314|37321.7|37301.7|37334|37314|37321.7|37301.7|4
1656054760000|2022-06-24 07:12:40|37329.3|37309.3|37331.8|37311.8|37331.8|37311.8|37329.3|37309.3|9
1656054770000|2022-06-24 07:12:50|37334.2|37314.2|37324.3|37304.3|37334.3|37314.3|37324.2|37304.2|4
1656054780000|2022-06-24 07:13:00|37324.2|37304.2|37316.8|37296.8|37324.2|37304.2|37314.2|37294.2|1
1656054790000|2022-06-24 07:13:10|37314.4|37294.4|37316.9|37296.9|37317|37297|37314.4|37294.4|2
1656054800000|2022-06-24 07:13:20|37317|37297|37321.6|37301.6|37327|37307|37317|37297|2
1656054810000|2022-06-24 07:13:30|37321.7|37301.7|37321.9|37301.9|37321.9|37301.9|37319.3|37299.3|2
1656054820000|2022-06-24 07:13:40|37324.3|37304.3|37321.7|37301.7|37326.9|37306.9|37321.7|37301.7|8
1656054830000|2022-06-24 07:13:50|37319.3|37299.3|37311.7|37291.7|37319.4|37299.4|37311.7|37291.7|5
1656054840000|2022-06-24 07:14:00|37306.7|37286.7|37296.6|37276.6|37306.7|37286.7|37296.6|37276.6|5
1656054850000|2022-06-24 07:14:10|37291.8|37271.8|37256.8|37236.8|37291.8|37271.8|37256.8|37236.8|25
1656054860000|2022-06-24 07:14:20|37259.2|37239.2|37256.9|37236.9|37266.8|37246.8|37254.4|37234.4|8
1656054870000|2022-06-24 07:14:30|37259.3|37239.3|37251.8|37231.8|37261.8|37241.8|37249.2|37229.2|9
1656054880000|2022-06-24 07:14:40|37251.9|37231.9|37256.9|37236.9|37256.9|37236.9|37241.9|37221.9|11
1656054890000|2022-06-24 07:14:50|37256.8|37236.8|37216.9|37196.9|37256.8|37236.8|37216.9|37196.9|29
1656054900000|2022-06-24 07:15:00|37219.3|37199.3|37181.9|37161.9|37219.4|37199.4|37181.9|37161.9|30
1656054910000|2022-06-24 07:15:10|37171.8|37151.8|37127.1|37107.1|37171.8|37151.8|37127.1|37107.1|42
1656054920000|2022-06-24 07:15:20|37129.5|37109.5|37169.7|37149.7|37179.7|37159.7|37129.5|37109.5|20
1656054930000|2022-06-24 07:15:30|37167.3|37147.3|37167.2|37147.2|37174.8|37154.8|37167.2|37147.2|10
1656054940000|2022-06-24 07:15:40|37167.4|37147.4|37169.6|37149.6|37184.9|37164.9|37167.4|37147.4|23
1656054950000|2022-06-24 07:15:50|37167.1|37147.1|37164.7|37144.7|37167.1|37147.1|37157.3|37137.3|8
1656054960000|2022-06-24 07:16:00|37164.8|37144.8|37164.8|37144.8|37169.9|37149.9|37164.7|37144.7|7
1656054970000|2022-06-24 07:16:10|37164.7|37144.7|37154.5|37134.5|37164.7|37144.7|37154.5|37134.5|5
1656054980000|2022-06-24 07:16:20|37154.6|37134.6|37159.8|37139.8|37164.8|37144.8|37152.4|37132.4|3
1656054990000|2022-06-24 07:16:30|37159.7|37139.7|37182.3|37162.3|37184.9|37164.9|37159.7|37139.7|14
1656055000000|2022-06-24 07:16:40|37182.2|37162.2|37179.7|37159.7|37212.2|37192.2|37179.7|37159.7|15
1656055010000|2022-06-24 07:16:50|37179.8|37159.8|37167.1|37147.1|37184.7|37164.7|37167.1|37147.1|2
1656055020000|2022-06-24 07:17:00|37167.3|37147.3|37154.8|37134.8|37169.8|37149.8|37154.8|37134.8|3
1656055030000|2022-06-24 07:17:10|37152.3|37132.3|37167.1|37147.1|37169.5|37149.5|37152.3|37132.3|5
1656055040000|2022-06-24 07:17:20|37169.5|37149.5|37156.9|37136.9|37169.6|37149.6|37156.9|37136.9|5
1656055050000|2022-06-24 07:17:30|37154.5|37134.5|37139.6|37119.6|37154.5|37134.5|37139.6|37119.6|2
1656055060000|2022-06-24 07:17:40|37137.1|37117.1|37129.6|37109.6|37139.7|37119.7|37129.6|37109.6|8
1656055070000|2022-06-24 07:17:50|37127.1|37107.1|37117.1|37097.1|37129.5|37109.5|37117|37097|4
1656055080000|2022-06-24 07:18:00|37117.2|37097.2|37109.7|37089.7|37119.6|37099.6|37109.7|37089.7|7
1656055090000|2022-06-24 07:18:10|37109.8|37089.8|37122.3|37102.3|37122.3|37102.3|37109.8|37089.8|4
1656055100000|2022-06-24 07:18:20|37122.4|37102.4|37144.8|37124.8|37144.8|37124.8|37122.4|37102.4|13
1656055110000|2022-06-24 07:18:30|37144.7|37124.7|37147.4|37127.4|37147.4|37127.4|37144.6|37124.6|6
1656055120000|2022-06-24 07:18:40|37147.5|37127.5|37147|37127|37169.5|37149.5|37147|37127|9
1656055130000|2022-06-24 07:18:50|37144.6|37124.6|37141.9|37121.9|37149.5|37129.5|37141.9|37121.9|8
1656055140000|2022-06-24 07:19:00|37142|37122|37124.7|37104.7|37142.1|37122.1|37124.5|37104.5|7
1656055150000|2022-06-24 07:19:10|37124.6|37104.6|37112.1|37092.1|37124.7|37104.7|37109.6|37089.6|7
1656055160000|2022-06-24 07:19:20|37114.5|37094.5|37109.7|37089.7|37114.6|37094.6|37109.6|37089.6|3
1656055170000|2022-06-24 07:19:30|37109.6|37089.6|37114.6|37094.6|37114.7|37094.7|37109.6|37089.6|18
1656055180000|2022-06-24 07:19:40|37112.2|37092.2|37097.1|37077.1|37117.1|37097.1|37097.1|37077.1|8
1656055190000|2022-06-24 07:19:50|37094.7|37074.7|37087.2|37067.2|37094.7|37074.7|37084.7|37064.7|7
1656055200000|2022-06-24 07:20:00|37084.7|37064.7|37069.6|37049.6|37089.5|37069.5|37069.6|37049.6|20
1656055210000|2022-06-24 07:20:10|37067|37047|37052.1|37032.1|37067|37047|37049.3|37029.3|21
1656055220000|2022-06-24 07:20:20|37049.7|37029.7|37044.5|37024.5|37049.7|37029.7|37044.5|37024.5|6
1656055230000|2022-06-24 07:20:30|37042.1|37022.1|36991.7|36971.7|37042.1|37022.1|36944.4|36924.4|83
1656055240000|2022-06-24 07:20:40|36994.3|36974.3|36981.8|36961.8|36997|36977|36979.4|36959.4|20
1656055250000|2022-06-24 07:20:50|36979.5|36959.5|37014.4|36994.4|37014.4|36994.4|36976.8|36956.8|22
1656055260000|2022-06-24 07:21:00|37011.9|36991.9|37024.5|37004.5|37026.9|37006.9|37006.7|36986.7|36
1656055270000|2022-06-24 07:21:10|37026.9|37006.9|37059.3|37039.3|37059.4|37039.4|37022|37002|23
1656055280000|2022-06-24 07:21:20|37056.9|37036.9|37049.3|37029.3|37059.4|37039.4|37049.3|37029.3|5
1656055290000|2022-06-24 07:21:30|37049.4|37029.4|37051.8|37031.8|37059.5|37039.5|37046.8|37026.8|12
1656055300000|2022-06-24 07:21:40|37054.4|37034.4|37042|37022|37054.4|37034.4|37042|37022|16
1656055310000|2022-06-24 07:21:50|37044.4|37024.4|37031.6|37011.6|37044.4|37024.4|37031.6|37011.6|11
1656055320000|2022-06-24 07:22:00|37029.2|37009.2|37029.2|37009.2|37029.2|37009.2|37026.6|37006.6|6
1656055330000|2022-06-24 07:22:10|37024.1|37004.1|37016.5|36996.5|37024.1|37004.1|37016.5|36996.5|9
1656055340000|2022-06-24 07:22:20|37016.4|36996.4|36974.1|36954.1|37016.4|36996.4|36974.1|36954.1|24
1656055350000|2022-06-24 07:22:30|36969.2|36949.2|36924.1|36904.1|36969.2|36949.2|36924.1|36904.1|55
1656055360000|2022-06-24 07:22:40|36924|36904|36911.7|36891.7|36926.5|36906.5|36904.4|36884.4|19
1656055370000|2022-06-24 07:22:50|36914.1|36894.1|36899.3|36879.3|36921.8|36901.8|36891.9|36871.9|22
1656055380000|2022-06-24 07:23:00|36899.4|36879.4|36931.8|36911.8|36934.3|36914.3|36899.4|36879.4|12
1656055390000|2022-06-24 07:23:10|36931.9|36911.9|36941.9|36921.9|36946.8|36926.8|36931.9|36911.9|6
1656055400000|2022-06-24 07:23:20|36941.8|36921.8|36929.3|36909.3|36941.9|36921.9|36926.8|36906.8|9
1656055410000|2022-06-24 07:23:30|36929.4|36909.4|36922|36902|36929.4|36909.4|36917|36897|8
1656055420000|2022-06-24 07:23:40|36922.1|36902.1|36924.4|36904.4|36926.9|36906.9|36922|36902|4
1656055430000|2022-06-24 07:23:50|36926.8|36906.8|36934.7|36914.7|36934.7|36914.7|36924.4|36904.4|12
1656055440000|2022-06-24 07:24:00|36934.8|36914.8|36962|36942|36964.6|36944.6|36934.8|36914.8|18
1656055450000|2022-06-24 07:24:10|36961.9|36941.9|36967|36947|36967|36947|36961.9|36941.9|3
1656055460000|2022-06-24 07:24:20|36971.9|36951.9|36974.5|36954.5|36982|36962|36971.9|36951.9|27
1656055470000|2022-06-24 07:24:30|36974.6|36954.6|36974.4|36954.4|36977.1|36957.1|36974.3|36954.3|6
1656055480000|2022-06-24 07:24:40|36969.5|36949.5|36951.7|36931.7|36969.5|36949.5|36951.7|36931.7|5
1656055490000|2022-06-24 07:24:50|36944.3|36924.3|36939.3|36919.3|36944.3|36924.3|36936.9|36916.9|9
1656055500000|2022-06-24 07:25:00|36936.9|36916.9|36936.8|36916.8|36939.3|36919.3|36936.8|36916.8|3
1656055510000|2022-06-24 07:25:10|36934.4|36914.4|36937|36917|36937|36917|36916.9|36896.9|21
1656055520000|2022-06-24 07:25:20|36939.4|36919.4|36939.4|36919.4|36939.4|36919.4|36939.4|36919.4|2
1656055530000|2022-06-24 07:25:30|36946.9|36926.9|36924.5|36904.5|36946.9|36926.9|36922|36902|18
1656055540000|2022-06-24 07:25:40|36924.4|36904.4|36924.4|36904.4|36924.4|36904.4|36919.4|36899.4|6
1656055550000|2022-06-24 07:25:50|36922|36902|36914.5|36894.5|36922|36902|36914.5|36894.5|3
1656055560000|2022-06-24 07:26:00|36914.6|36894.6|36919.6|36899.6|36921.9|36901.9|36914.6|36894.6|9
1656055570000|2022-06-24 07:26:10|36924.4|36904.4|36914.3|36894.3|36926.8|36906.8|36914.2|36894.2|6
1656055580000|2022-06-24 07:26:20|36911.8|36891.8|36906.8|36886.8|36912|36892|36906.7|36886.7|8
1656055590000|2022-06-24 07:26:30|36904.4|36884.4|36907|36887|36907|36887|36904.4|36884.4|1
1656055600000|2022-06-24 07:26:40|36906.9|36886.9|36934.3|36914.3|36934.3|36914.3|36906.9|36886.9|9
1656055610000|2022-06-24 07:26:50|36934.2|36914.2|36936.8|36916.8|36936.8|36916.8|36929.5|36909.5|8
1656055620000|2022-06-24 07:27:00|36936.9|36916.9|36941.9|36921.9|36959.3|36939.3|36936.9|36916.9|11
1656055630000|2022-06-24 07:27:10|36944.3|36924.3|36939.3|36919.3|36946.8|36926.8|36939.3|36919.3|4
1656055640000|2022-06-24 07:27:20|36939.1|36919.1|36924.3|36904.3|36939.1|36919.1|36924.3|36904.3|7
1656055650000|2022-06-24 07:27:30|36924.2|36904.2|36931.7|36911.7|36934.1|36914.1|36924.2|36904.2|15
1656055660000|2022-06-24 07:27:40|36931.8|36911.8|36956.6|36936.6|36956.6|36936.6|36931.8|36911.8|9
1656055670000|2022-06-24 07:27:50|36956.7|36936.7|36944.5|36924.5|36956.7|36936.7|36944.5|36924.5|7
1656055680000|2022-06-24 07:28:00|36947|36927|36952|36932|36954.5|36934.5|36947|36927|2
1656055690000|2022-06-24 07:28:10|36949.6|36929.6|36939.2|36919.2|36952|36932|36939.2|36919.2|3
1656055700000|2022-06-24 07:28:20|36941.7|36921.7|36939.3|36919.3|36941.7|36921.7|36939.3|36919.3|1
1656055710000|2022-06-24 07:28:30|36936.9|36916.9|36924.6|36904.6|36936.9|36916.9|36924.5|36904.5|13
1656055720000|2022-06-24 07:28:40|36927.1|36907.1|36926.6|36906.6|36927.1|36907.1|36926.6|36906.6|3
1656055730000|2022-06-24 07:28:50|36926.7|36906.7|36926.8|36906.8|36926.9|36906.9|36926.6|36906.6|7
1656055740000|2022-06-24 07:29:00|36926.7|36906.7|36924.2|36904.2|36931.7|36911.7|36916.6|36896.6|23
1656055750000|2022-06-24 07:29:10|36924.3|36904.3|36924.3|36904.3|36924.4|36904.4|36921.8|36901.8|6
1656055760000|2022-06-24 07:29:20|36929.4|36909.4|36939.4|36919.4|36939.4|36919.4|36929.4|36909.4|13
1656055770000|2022-06-24 07:29:30|36936.9|36916.9|36936.9|36916.9|36936.9|36916.9|36936.8|36916.8|2
1656055780000|2022-06-24 07:29:40|36936.8|36916.8|36931.8|36911.8|36936.8|36916.8|36931.8|36911.8|2
1656055790000|2022-06-24 07:29:50|36936.8|36916.8|36949.4|36929.4|36949.4|36929.4|36936.8|36916.8|9
1656055800000|2022-06-24 07:30:00|36949.5|36929.5|36949.4|36929.4|36952|36932|36949.4|36929.4|11
1656055810000|2022-06-24 07:30:10|36947|36927|36951.9|36931.9|36951.9|36931.9|36947|36927|6
1656055820000|2022-06-24 07:30:20|36951.8|36931.8|36934.3|36914.3|36951.8|36931.8|36929.2|36909.2|18
1656055830000|2022-06-24 07:30:30|36931.9|36911.9|36947|36927|36947|36927|36931.8|36911.8|5
1656055840000|2022-06-24 07:30:40|36952.2|36932.2|36966.9|36946.9|36966.9|36946.9|36952.2|36932.2|12
1656055850000|2022-06-24 07:30:50|36966.8|36946.8|36987|36967|36987|36967|36966.8|36946.8|20
1656055860000|2022-06-24 07:31:00|36986.9|36966.9|37009.6|36989.6|37009.6|36989.6|36984.6|36964.6|31
1656055870000|2022-06-24 07:31:10|37006.8|36986.8|37009.5|36989.5|37017|36997|37002.1|36982.1|20
1656055880000|2022-06-24 07:31:20|37009.4|36989.4|37004.3|36984.3|37017|36997|37004.3|36984.3|19
1656055890000|2022-06-24 07:31:30|37001.9|36981.9|36994.4|36974.4|37002|36982|36994.4|36974.4|4
1656055900000|2022-06-24 07:31:40|36991.9|36971.9|36992|36972|36992|36972|36989.5|36969.5|3
1656055910000|2022-06-24 07:31:50|36989.3|36969.3|36986.9|36966.9|36989.4|36969.4|36974.5|36954.5|26
1656055920000|2022-06-24 07:32:00|36989.3|36969.3|36999.5|36979.5|36999.6|36979.6|36986.9|36966.9|22
1656055930000|2022-06-24 07:32:10|37006.9|36986.9|37027.1|37007.1|37027.1|37007.1|36999.4|36979.4|17
1656055940000|2022-06-24 07:32:20|37037|37017|37034.4|37014.4|37046.9|37026.9|37031.9|37011.9|25
1656055950000|2022-06-24 07:32:30|37036.8|37016.8|37034.4|37014.4|37036.8|37016.8|37021.8|37001.8|24
1656055960000|2022-06-24 07:32:40|37042.1|37022.1|37044.4|37024.4|37047|37027|37042.1|37022.1|4
1656055970000|2022-06-24 07:32:50|37039.4|37019.4|37034.3|37014.3|37039.4|37019.4|37034.3|37014.3|11
1656055980000|2022-06-24 07:33:00|37031.9|37011.9|37029.2|37009.2|37034.3|37014.3|37029.2|37009.2|1
1656055990000|2022-06-24 07:33:10|37029.1|37009.1|37019.2|36999.2|37029.2|37009.2|37019.2|36999.2|6
1656056000000|2022-06-24 07:33:20|37019.3|36999.3|37024.3|37004.3|37024.3|37004.3|37019.3|36999.3|0
1656056010000|2022-06-24 07:33:30|37026.7|37006.7|37034.3|37014.3|37036.8|37016.8|37026.7|37006.7|10
1656056020000|2022-06-24 07:33:40|37034.4|37014.4|37044.2|37024.2|37044.2|37024.2|37031.8|37011.8|5
1656056030000|2022-06-24 07:33:50|37044.3|37024.3|37066.7|37046.7|37066.7|37046.7|37044.3|37024.3|12
1656056040000|2022-06-24 07:34:00|37071.6|37051.6|37064.2|37044.2|37071.6|37051.6|37064.2|37044.2|7
1656056050000|2022-06-24 07:34:10|37061.8|37041.8|37056.5|37036.5|37064.2|37044.2|37056.4|37036.4|3
1656056060000|2022-06-24 07:34:20|37054|37034|37051.6|37031.6|37054|37034|37051.6|37031.6|3
1656056070000|2022-06-24 07:34:30|37049.1|37029.1|37051.6|37031.6|37051.6|37031.6|37049.1|37029.1|1
1656056080000|2022-06-24 07:34:40|37049.2|37029.2|37064.1|37044.1|37064.1|37044.1|37049.2|37029.2|4
1656056090000|2022-06-24 07:34:50|37061.7|37041.7|37059.2|37039.2|37064.1|37044.1|37059.2|37039.2|1
1656056100000|2022-06-24 07:35:00|37056.7|37036.7|37054|37034|37056.7|37036.7|37054|37034|5
1656056110000|2022-06-24 07:35:10|37053.9|37033.9|37051.6|37031.6|37054|37034|37051.5|37031.5|0
1656056120000|2022-06-24 07:35:20|37049.2|37029.2|37051.5|37031.5|37051.6|37031.6|37049.2|37029.2|0
1656056130000|2022-06-24 07:35:30|37051.4|37031.4|37051.7|37031.7|37051.7|37031.7|37051.4|37031.4|4
1656056140000|2022-06-24 07:35:40|37051.6|37031.6|37051.5|37031.5|37054.1|37034.1|37051.5|37031.5|4
1656056150000|2022-06-24 07:35:50|37049.1|37029.1|37049|37029|37051.4|37031.4|37049|37029|3
1656056160000|2022-06-24 07:36:00|37048.9|37028.9|37046.7|37026.7|37048.9|37028.9|37044.1|37024.1|9
1656056170000|2022-06-24 07:36:10|37049.2|37029.2|37054.2|37034.2|37054.3|37034.3|37049.2|37029.2|5
1656056180000|2022-06-24 07:36:20|37051.8|37031.8|37059.1|37039.1|37059.1|37039.1|37051.8|37031.8|4
1656056190000|2022-06-24 07:36:30|37059.2|37039.2|37074.2|37054.2|37074.3|37054.3|37059.2|37039.2|7
1656056200000|2022-06-24 07:36:40|37074.3|37054.3|37071.8|37051.8|37074.3|37054.3|37071.8|37051.8|6
1656056210000|2022-06-24 07:36:50|37074.2|37054.2|37071.9|37051.9|37074.2|37054.2|37071.9|37051.9|2
1656056220000|2022-06-24 07:37:00|37072|37052|37076.8|37056.8|37076.8|37056.8|37072|37052|1
1656056230000|2022-06-24 07:37:10|37076.7|37056.7|37076.8|37056.8|37076.8|37056.8|37074.2|37054.2|0
1656056240000|2022-06-24 07:37:20|37094.4|37074.4|37106.8|37086.8|37106.8|37086.8|37094.4|37074.4|9
1656056250000|2022-06-24 07:37:30|37109.2|37089.2|37119.2|37099.2|37119.2|37099.2|37091.8|37071.8|10
1656056260000|2022-06-24 07:37:40|37121.6|37101.6|37121.6|37101.6|37149.1|37129.1|37121.6|37101.6|29
1656056270000|2022-06-24 07:37:50|37121.7|37101.7|37116.7|37096.7|37121.7|37101.7|37116.6|37096.6|16
1656056280000|2022-06-24 07:38:00|37113.9|37093.9|37116.7|37096.7|37116.7|37096.7|37113.9|37093.9|11
1656056290000|2022-06-24 07:38:10|37114.3|37094.3|37114.3|37094.3|37114.3|37094.3|37114.2|37094.2|12
1656056300000|2022-06-24 07:38:20|37116.8|37096.8|37116.7|37096.7|37116.9|37096.9|37116.7|37096.7|1
1656056310000|2022-06-24 07:38:30|37116.6|37096.6|37099.3|37079.3|37116.7|37096.7|37099.3|37079.3|2
1656056320000|2022-06-24 07:38:40|37104.4|37084.4|37104.2|37084.2|37109.4|37089.4|37104.2|37084.2|6
1656056330000|2022-06-24 07:38:50|37104.1|37084.1|37099.3|37079.3|37104.1|37084.1|37099.2|37079.2|0
1656056340000|2022-06-24 07:39:00|37099.5|37079.5|37121.9|37101.9|37122|37102|37099.5|37079.5|3
1656056350000|2022-06-24 07:39:10|37119.4|37099.4|37119.3|37099.3|37119.4|37099.4|37116.9|37096.9|1
1656056360000|2022-06-24 07:39:20|37119.4|37099.4|37117|37097|37121.7|37101.7|37114.5|37094.5|2
1656056370000|2022-06-24 07:39:30|37119.4|37099.4|37121.8|37101.8|37124.3|37104.3|37119.4|37099.4|0
1656056380000|2022-06-24 07:39:40|37119.3|37099.3|37116.7|37096.7|37119.3|37099.3|37116.7|37096.7|3
1656056390000|2022-06-24 07:39:50|37116.6|37096.6|37106.8|37086.8|37116.6|37096.6|37104.3|37084.3|7
1656056400000|2022-06-24 07:40:00|37104.4|37084.4|37104.4|37084.4|37109.3|37089.3|37101.8|37081.8|5
1656056410000|2022-06-24 07:40:10|37101.9|37081.9|37089.4|37069.4|37101.9|37081.9|37084.4|37064.4|8
1656056420000|2022-06-24 07:40:20|37091.8|37071.8|37101.8|37081.8|37104.2|37084.2|37091.8|37071.8|8
1656056430000|2022-06-24 07:40:30|37104.3|37084.3|37121.8|37101.8|37121.8|37101.8|37104.3|37084.3|3
1656056440000|2022-06-24 07:40:40|37121.9|37101.9|37129.4|37109.4|37129.4|37109.4|37121.9|37101.9|1
1656056450000|2022-06-24 07:40:50|37129.5|37109.5|37139.4|37119.4|37141.8|37121.8|37129.5|37109.5|2
1656056460000|2022-06-24 07:41:00|37139.3|37119.3|37149.3|37129.3|37149.3|37129.3|37139.3|37119.3|8
1656056470000|2022-06-24 07:41:10|37151.8|37131.8|37151.8|37131.8|37151.8|37131.8|37151.8|37131.8|2
1656056480000|2022-06-24 07:41:20|37151.9|37131.9|37154.4|37134.4|37156.8|37136.8|37151.8|37131.8|3
1656056490000|2022-06-24 07:41:30|37156.8|37136.8|37156.8|37136.8|37156.8|37136.8|37156.8|37136.8|10
1656056500000|2022-06-24 07:41:40|37154.4|37134.4|37154.5|37134.5|37154.5|37134.5|37154.3|37134.3|2
1656056510000|2022-06-24 07:41:50|37154.4|37134.4|37164.4|37144.4|37164.4|37144.4|37154.4|37134.4|3
1656056520000|2022-06-24 07:42:00|37167|37147|37171.9|37151.9|37189.4|37169.4|37167|37147|13
1656056530000|2022-06-24 07:42:10|37169.3|37149.3|37161.8|37141.8|37169.3|37149.3|37159.4|37139.4|9
1656056540000|2022-06-24 07:42:20|37159.4|37139.4|37139.3|37119.3|37159.4|37139.4|37139.2|37119.2|24
1656056550000|2022-06-24 07:42:30|37141.7|37121.7|37144.1|37124.1|37149.1|37129.1|37139.2|37119.2|3
1656056560000|2022-06-24 07:42:40|37141.9|37121.9|37141.8|37121.8|37146.8|37126.8|37141.8|37121.8|1
1656056570000|2022-06-24 07:42:50|37139.3|37119.3|37139.3|37119.3|37139.3|37119.3|37139.3|37119.3|0
1656056580000|2022-06-24 07:43:00|37139.2|37119.2|37131.8|37111.8|37139.2|37119.2|37131.8|37111.8|4
1656056590000|2022-06-24 07:43:10|37127|37107|37134.3|37114.3|37134.3|37114.3|37127|37107|0
1656056600000|2022-06-24 07:43:20|37131.8|37111.8|37131.7|37111.7|37131.8|37111.8|37131.7|37111.7|1
1656056610000|2022-06-24 07:43:30|37129.3|37109.3|37121.8|37101.8|37129.3|37109.3|37119.3|37099.3|6
1656056620000|2022-06-24 07:43:40|37121.7|37101.7|37116.8|37096.8|37121.8|37101.8|37116.7|37096.7|1
1656056630000|2022-06-24 07:43:50|37119.2|37099.2|37121.8|37101.8|37121.8|37101.8|37119.2|37099.2|2
1656056640000|2022-06-24 07:44:00|37121.9|37101.9|37131.7|37111.7|37131.8|37111.8|37121.9|37101.9|6
1656056650000|2022-06-24 07:44:10|37129.3|37109.3|37132|37112|37132.1|37112.1|37126.7|37106.7|1
1656056660000|2022-06-24 07:44:20|37132.1|37112.1|37134.4|37114.4|37134.4|37114.4|37131.9|37111.9|0
1656056670000|2022-06-24 07:44:30|37131.9|37111.9|37132|37112|37132|37112|37131.9|37111.9|0
1656056680000|2022-06-24 07:44:40|37131.9|37111.9|37134.4|37114.4|37134.4|37114.4|37131.9|37111.9|5
1656056690000|2022-06-24 07:44:50|37132|37112|37131.9|37111.9|37132|37112|37129.4|37109.4|1
1656056700000|2022-06-24 07:45:00|37132|37112|37129.4|37109.4|37132|37112|37127|37107|2
1656056710000|2022-06-24 07:45:10|37129.5|37109.5|37131.9|37111.9|37131.9|37111.9|37129.5|37109.5|0
1656056720000|2022-06-24 07:45:20|37134.5|37114.5|37136.8|37116.8|37139.6|37119.6|37134.5|37114.5|11
1656056730000|2022-06-24 07:45:30|37134.3|37114.3|37136.8|37116.8|37136.8|37116.8|37131.9|37111.9|1
1656056740000|2022-06-24 07:45:40|37134.4|37114.4|37131.9|37111.9|37134.4|37114.4|37131.9|37111.9|0
1656056750000|2022-06-24 07:45:50|37131.8|37111.8|37119.4|37099.4|37131.8|37111.8|37119.4|37099.4|1
1656056760000|2022-06-24 07:46:00|37117|37097|37119.5|37099.5|37119.5|37099.5|37117|37097|2
1656056770000|2022-06-24 07:46:10|37109.4|37089.4|37099.6|37079.6|37109.4|37089.4|37099.6|37079.6|6
1656056780000|2022-06-24 07:46:20|37102|37082|37102|37082|37102.1|37082.1|37102|37082|0
1656056790000|2022-06-24 07:46:30|37099.6|37079.6|37094.6|37074.6|37102.1|37082.1|37094.6|37074.6|2
1656056800000|2022-06-24 07:46:40|37089.4|37069.4|37081.9|37061.9|37089.5|37069.5|37081.9|37061.9|6
1656056810000|2022-06-24 07:46:50|37072|37052|37079.4|37059.4|37079.4|37059.4|37072|37052|7
1656056820000|2022-06-24 07:47:00|37079.6|37059.6|37087|37067|37087|37067|37079.6|37059.6|7
1656056840000|2022-06-24 07:47:20|37089.6|37069.6|37094.6|37074.6|37094.6|37074.6|37089.6|37069.6|2
1656056860000|2022-06-24 07:47:40|37092.2|37072.2|37104.6|37084.6|37104.6|37084.6|37092.2|37072.2|9
1656056870000|2022-06-24 07:47:50|37104.7|37084.7|37112.1|37092.1|37112.1|37092.1|37104.6|37084.6|1
1656056880000|2022-06-24 07:48:00|37112.2|37092.2|37117.2|37097.2|37117.4|37097.4|37112.2|37092.2|2
1656056890000|2022-06-24 07:48:10|37114.9|37094.9|37109.6|37089.6|37122|37102|37109.6|37089.6|6
1656056900000|2022-06-24 07:48:20|37109.5|37089.5|37104.7|37084.7|37109.5|37089.5|37104.7|37084.7|0
1656056910000|2022-06-24 07:48:30|37104.6|37084.6|37106.8|37086.8|37107|37087|37104.6|37084.6|1
1656056920000|2022-06-24 07:48:40|37104.4|37084.4|37099.6|37079.6|37104.5|37084.5|37099.6|37079.6|2
1656056930000|2022-06-24 07:48:50|37097.2|37077.2|37097.1|37077.1|37097.2|37077.2|37097.1|37077.1|2
1656056940000|2022-06-24 07:49:00|37072.4|37052.4|37069.6|37049.6|37072.4|37052.4|37062.1|37042.1|8
1656056950000|2022-06-24 07:49:10|37069.7|37049.7|37069.9|37049.9|37069.9|37049.9|37069.6|37049.6|1
1656056960000|2022-06-24 07:49:20|37069.7|37049.7|37067.1|37047.1|37069.7|37049.7|37066.9|37046.9|0
1656056970000|2022-06-24 07:49:30|37064.7|37044.7|37072.4|37052.4|37072.4|37052.4|37064.7|37044.7|1
1656056980000|2022-06-24 07:49:40|37077.4|37057.4|37074.9|37054.9|37080|37060|37074.9|37054.9|7
1656056990000|2022-06-24 07:49:50|37072.5|37052.5|37077.2|37057.2|37077.2|37057.2|37072.5|37052.5|1
1656057000000|2022-06-24 07:50:00|37077.4|37057.4|37084.9|37064.9|37084.9|37064.9|37077.4|37057.4|10
1656057010000|2022-06-24 07:50:10|37085|37065|37107.5|37087.5|37107.5|37087.5|37085|37065|7
1656057020000|2022-06-24 07:50:20|37107.6|37087.6|37110|37090|37110|37090|37107.6|37087.6|4
1656057030000|2022-06-24 07:50:30|37107.6|37087.6|37107.6|37087.6|37107.6|37087.6|37107.6|37087.6|0
1656057040000|2022-06-24 07:50:40|37107.4|37087.4|37092.4|37072.4|37107.4|37087.4|37089.9|37069.9|10
1656057050000|2022-06-24 07:50:50|37094.7|37074.7|37097.4|37077.4|37097.4|37077.4|37094.7|37074.7|2
1656057060000|2022-06-24 07:51:00|37094.9|37074.9|37092.4|37072.4|37097.4|37077.4|37092.2|37072.2|5
1656057070000|2022-06-24 07:51:10|37087.2|37067.2|37084.7|37064.7|37087.2|37067.2|37084.7|37064.7|1
1656057080000|2022-06-24 07:51:20|37087.2|37067.2|37087.2|37067.2|37087.2|37067.2|37082.2|37062.2|0
1656057090000|2022-06-24 07:51:30|37087.4|37067.4|37092.1|37072.1|37092.1|37072.1|37087.2|37067.2|1
1656057100000|2022-06-24 07:51:40|37092|37072|37079.7|37059.7|37092.2|37072.2|37079.7|37059.7|9
1656057110000|2022-06-24 07:51:50|37077.4|37057.4|37079.7|37059.7|37079.7|37059.7|37077.4|37057.4|8
1656057120000|2022-06-24 07:52:00|37082.2|37062.2|37077.2|37057.2|37082.2|37062.2|37077.2|37057.2|7
1656057130000|2022-06-24 07:52:10|37077.1|37057.1|37077.1|37057.1|37077.2|37057.2|37074.9|37054.9|0
1656057140000|2022-06-24 07:52:20|37077|37057|37077|37057|37077|37057|37072|37052|4
1656057160000|2022-06-24 07:52:40|37081.9|37061.9|37086.9|37066.9|37091.9|37071.9|37081.9|37061.9|14
1656057170000|2022-06-24 07:52:50|37087|37067|37091.9|37071.9|37091.9|37071.9|37087|37067|1
1656057180000|2022-06-24 07:53:00|37089.5|37069.5|37102|37082|37104.5|37084.5|37089.5|37069.5|11
1656057190000|2022-06-24 07:53:10|37104.6|37084.6|37104.6|37084.6|37107|37087|37104.6|37084.6|5
1656057200000|2022-06-24 07:53:20|37104.7|37084.7|37102.2|37082.2|37107.2|37087.2|37102.2|37082.2|9
1656057210000|2022-06-24 07:53:30|37104.6|37084.6|37094.9|37074.9|37107|37087|37094.9|37074.9|4
1656057220000|2022-06-24 07:53:40|37094.7|37074.7|37087|37067|37094.7|37074.7|37082.4|37062.4|2
1656057230000|2022-06-24 07:53:50|37084.6|37064.6|37084.6|37064.6|37087|37067|37084.6|37064.6|0
1656057240000|2022-06-24 07:54:00|37087|37067|37089.6|37069.6|37089.6|37069.6|37087|37067|4
1656057250000|2022-06-24 07:54:10|37087.2|37067.2|37087.2|37067.2|37087.2|37067.2|37087.2|37067.2|0
1656057260000|2022-06-24 07:54:20|37092.2|37072.2|37102.1|37082.1|37102.1|37082.1|37092.2|37072.2|9
1656057270000|2022-06-24 07:54:30|37099.7|37079.7|37097.2|37077.2|37099.7|37079.7|37097.2|37077.2|4
1656057280000|2022-06-24 07:54:40|37099.7|37079.7|37102.2|37082.2|37102.2|37082.2|37099.7|37079.7|1
1656057290000|2022-06-24 07:54:50|37102.4|37082.4|37107.1|37087.1|37107.1|37087.1|37099.9|37079.9|1
1656057300000|2022-06-24 07:55:00|37104.7|37084.7|37104.5|37084.5|37109.6|37089.6|37102|37082|10
1656057310000|2022-06-24 07:55:10|37099.6|37079.6|37077.2|37057.2|37099.7|37079.7|37077.2|37057.2|5
1656057320000|2022-06-24 07:55:20|37077.1|37057.1|37082|37062|37082|37062|37072.1|37052.1|6
1656057330000|2022-06-24 07:55:30|37082.1|37062.1|37094.7|37074.7|37094.7|37074.7|37082.1|37062.1|3
1656057340000|2022-06-24 07:55:40|37097.1|37077.1|37119.7|37099.7|37119.7|37099.7|37097.1|37077.1|6
1656057350000|2022-06-24 07:55:50|37119.9|37099.9|37119.6|37099.6|37124.7|37104.7|37119.6|37099.6|0
1656057360000|2022-06-24 07:56:00|37122.1|37102.1|37127.1|37107.1|37129.5|37109.5|37122.1|37102.1|1
1656057370000|2022-06-24 07:56:10|37129.5|37109.5|37124.5|37104.5|37129.5|37109.5|37124.5|37104.5|5
1656057380000|2022-06-24 07:56:20|37124.4|37104.4|37117|37097|37124.4|37104.4|37117|37097|2
1656057390000|2022-06-24 07:56:30|37117.1|37097.1|37114.6|37094.6|37119.6|37099.6|37114.6|37094.6|3
1656057400000|2022-06-24 07:56:40|37117|37097|37122|37102|37122|37102|37117|37097|1
1656057410000|2022-06-24 07:56:50|||||||||1
1656057420000|2022-06-24 07:57:00|37124.4|37104.4|37119.4|37099.4|37127.1|37107.1|37117.1|37097.1|10
1656057430000|2022-06-24 07:57:10|37114.5|37094.5|37114.5|37094.5|37114.5|37094.5|37112.1|37092.1|0
1656057440000|2022-06-24 07:57:20|37114.6|37094.6|37112|37092|37114.6|37094.6|37109.6|37089.6|5
1656057450000|2022-06-24 07:57:30|37114.5|37094.5|37119.5|37099.5|37119.5|37099.5|37114.5|37094.5|1
1656057460000|2022-06-24 07:57:40|37121.9|37101.9|37122|37102|37124.4|37104.4|37121.9|37101.9|0
1656057470000|2022-06-24 07:57:50|37124.4|37104.4|37122|37102|37124.5|37104.5|37122|37102|2
1656057480000|2022-06-24 07:58:00|37119.6|37099.6|37122|37102|37122.1|37102.1|37119.6|37099.6|0
1656057490000|2022-06-24 07:58:10|37116.9|37096.9|37116.8|37096.8|37116.9|37096.9|37116.8|37096.8|5
1656057500000|2022-06-24 07:58:20|37116.9|37096.9|37112.3|37092.3|37116.9|37096.9|37112.3|37092.3|0
1656057510000|2022-06-24 07:58:30|37112.1|37092.1|37122.3|37102.3|37122.3|37102.3|37112.1|37092.1|9
1656057520000|2022-06-24 07:58:40|37122.1|37102.1|37122.3|37102.3|37122.3|37102.3|37122|37102|2
1656057530000|2022-06-24 07:58:50|37124.6|37104.6|37144.8|37124.8|37144.8|37124.8|37124.6|37104.6|17
1656057540000|2022-06-24 07:59:00|37147.1|37127.1|37137.4|37117.4|37147.1|37127.1|37137.4|37117.4|3
1656057550000|2022-06-24 07:59:10|37137.3|37117.3|37132.3|37112.3|37137.3|37117.3|37132.3|37112.3|8
1656057560000|2022-06-24 07:59:20|37129.9|37109.9|37129.6|37109.6|37129.9|37109.9|37129.6|37109.6|0
1656057570000|2022-06-24 07:59:30|37129.8|37109.8|37129.6|37109.6|37129.8|37109.8|37129.6|37109.6|0
1656057580000|2022-06-24 07:59:40|37129.8|37109.8|37132.1|37112.1|37134.6|37114.6|37129.8|37109.8|7
1656057600000|2022-06-24 08:00:00|37132.3|37112.3|37139.6|37119.6|37139.8|37119.8|37132.3|37112.3|4
1656057610000|2022-06-24 08:00:10|37139.8|37119.8|37129.6|37109.6|37139.8|37119.8|37129.6|37109.6|3
1656057620000|2022-06-24 08:00:20|37127.3|37107.3|37127.1|37107.1|37129.6|37109.6|37127.1|37107.1|1
1656057630000|2022-06-24 08:00:30|37124.6|37104.6|37124.9|37104.9|37127.3|37107.3|37122.3|37102.3|6
1656057640000|2022-06-24 08:00:40|37124.8|37104.8|37129.8|37109.8|37132.3|37112.3|37122.1|37102.1|1
1656057650000|2022-06-24 08:00:50|37129.6|37109.6|37139.6|37119.6|37139.6|37119.6|37129.5|37109.5|4
1656057660000|2022-06-24 08:01:00|37142|37122|37137|37117|37144.6|37124.6|37132.3|37112.3|1
1656057670000|2022-06-24 08:01:10|37134.6|37114.6|37134.8|37114.8|37137.1|37117.1|37129.8|37109.8|5
1656057680000|2022-06-24 08:01:20|37139.6|37119.6|37137|37117|37139.6|37119.6|37134.5|37114.5|0
1656057690000|2022-06-24 08:01:30|37134.6|37114.6|37132.3|37112.3|37137|37117|37132.1|37112.1|2
1656057700000|2022-06-24 08:01:40|37137.1|37117.1|37147.3|37127.3|37152.3|37132.3|37137.1|37117.1|6
1656057710000|2022-06-24 08:01:50|37149.9|37129.9|37149.9|37129.9|37150|37130|37147.5|37127.5|3
1656057720000|2022-06-24 08:02:00|37147.5|37127.5|37172.3|37152.3|37172.4|37152.4|37147.5|37127.5|6
1656057730000|2022-06-24 08:02:10|37172.1|37152.1|37164.8|37144.8|37172.3|37152.3|37162.4|37142.4|17
1656057740000|2022-06-24 08:02:20|37162.4|37142.4|37167.3|37147.3|37167.3|37147.3|37159.9|37139.9|5
1656057750000|2022-06-24 08:02:30|37167.4|37147.4|37182.3|37162.3|37182.3|37162.3|37167.4|37147.4|3
1656057760000|2022-06-24 08:02:40|37179.9|37159.9|37177.4|37157.4|37179.9|37159.9|37177.3|37157.3|0
1656057770000|2022-06-24 08:02:50|37177.3|37157.3|37162.3|37142.3|37177.4|37157.4|37162.3|37142.3|7
1656057780000|2022-06-24 08:03:00|37159.9|37139.9|37154.8|37134.8|37159.9|37139.9|37154.8|37134.8|8
1656057790000|2022-06-24 08:03:10|37152.4|37132.4|37159.6|37139.6|37159.6|37139.6|37152.3|37132.3|9
1656057800000|2022-06-24 08:03:20|37162|37142|37137.1|37117.1|37162|37142|37137.1|37117.1|4
1656057810000|2022-06-24 08:03:30|37134.8|37114.8|37132.3|37112.3|37134.8|37114.8|37132.3|37112.3|2
1656057820000|2022-06-24 08:03:40|37129.9|37109.9|37129.7|37109.7|37129.9|37109.9|37129.7|37109.7|1
1656057830000|2022-06-24 08:03:50|37129.5|37109.5|37127.2|37107.2|37129.7|37109.7|37124.5|37104.5|2
1656057840000|2022-06-24 08:04:00|37127.3|37107.3|37117.2|37097.2|37127.3|37107.3|37114.5|37094.5|3
1656057850000|2022-06-24 08:04:10|37114.7|37094.7|37102|37082|37114.7|37094.7|37102|37082|10
1656057860000|2022-06-24 08:04:20|37097.3|37077.3|37084.7|37064.7|37097.3|37077.3|37084.7|37064.7|4
1656057870000|2022-06-24 08:04:30|37079.8|37059.8|37099.7|37079.7|37099.7|37079.7|37077.3|37057.3|12
1656057880000|2022-06-24 08:04:40|37099.8|37079.8|37114.7|37094.7|37114.7|37094.7|37099.8|37079.8|4
1656057890000|2022-06-24 08:04:50|37114.8|37094.8|37122.3|37102.3|37124.7|37104.7|37114.8|37094.8|1
1656057900000|2022-06-24 08:05:00|37119.7|37099.7|37112.3|37092.3|37119.7|37099.7|37112|37092|2
1656057910000|2022-06-24 08:05:10|37122|37102|37122.3|37102.3|37122.4|37102.4|37119.5|37099.5|6
1656057920000|2022-06-24 08:05:20|37122.4|37102.4|37127.4|37107.4|37134.7|37114.7|37122.4|37102.4|4
1656057930000|2022-06-24 08:05:30|37129.7|37109.7|37132|37112|37134.4|37114.4|37129.5|37109.5|2
1656057940000|2022-06-24 08:05:40|37132.2|37112.2|37137|37117|37137|37117|37132.2|37112.2|1
1656057950000|2022-06-24 08:05:50|37139.4|37119.4|37137|37117|37139.4|37119.4|37137|37117|3
1656057960000|2022-06-24 08:06:00|37134.7|37114.7|37134.7|37114.7|37134.7|37114.7|37134.7|37114.7|1
1656057970000|2022-06-24 08:06:10|37132.2|37112.2|37122.3|37102.3|37132.2|37112.2|37122.3|37102.3|4
1656057980000|2022-06-24 08:06:20|37122.2|37102.2|37122.2|37102.2|37122.2|37102.2|37122|37102|3
1656057990000|2022-06-24 08:06:30|37119.7|37099.7|37119.7|37099.7|37119.7|37099.7|37119.7|37099.7|0
1656058000000|2022-06-24 08:06:40|37119.8|37099.8|37127.2|37107.2|37127.2|37107.2|37119.8|37099.8|2
1656058010000|2022-06-24 08:06:50|37124.8|37104.8|37124.8|37104.8|37124.8|37104.8|37124.8|37104.8|0
1656058020000|2022-06-24 08:07:00|37127.2|37107.2|37129.7|37109.7|37129.7|37109.7|37127.2|37107.2|2
1656058030000|2022-06-24 08:07:10|37132.2|37112.2|37132.3|37112.3|37132.3|37112.3|37132.2|37112.2|3
1656058040000|2022-06-24 08:07:20|37132.4|37112.4|37132.3|37112.3|37134.8|37114.8|37132.3|37112.3|3
1656058050000|2022-06-24 08:07:30|37132.4|37112.4|37134.8|37114.8|37134.8|37114.8|37132.4|37112.4|4
1656058060000|2022-06-24 08:07:40|37139.8|37119.8|37147.2|37127.2|37149.7|37129.7|37139.8|37119.8|5
1656058070000|2022-06-24 08:07:50|37147.3|37127.3|37152.4|37132.4|37152.4|37132.4|37147.2|37127.2|1
1656058080000|2022-06-24 08:08:00|37154.8|37134.8|37164.8|37144.8|37164.8|37144.8|37154.7|37134.7|2
1656058090000|2022-06-24 08:08:10|37164.7|37144.7|37162.2|37142.2|37164.7|37144.7|37159.7|37139.7|1
1656058100000|2022-06-24 08:08:20|37164.5|37144.5|37164.7|37144.7|37164.7|37144.7|37164.5|37144.5|2
1656058110000|2022-06-24 08:08:30|37162.3|37142.3|37159.7|37139.7|37162.3|37142.3|37157.3|37137.3|5
1656058120000|2022-06-24 08:08:40|37159.4|37139.4|37157.2|37137.2|37159.4|37139.4|37157.2|37137.2|6
1656058130000|2022-06-24 08:08:50|37152.2|37132.2|37149.5|37129.5|37152.3|37132.3|37149.5|37129.5|1
1656058140000|2022-06-24 08:09:00|37149.7|37129.7|37154.5|37134.5|37154.5|37134.5|37149.5|37129.5|0
1656058150000|2022-06-24 08:09:10|37152.2|37132.2|37149.7|37129.7|37152.2|37132.2|37149.7|37129.7|3
1656058160000|2022-06-24 08:09:20|37147.3|37127.3|37147.3|37127.3|37147.3|37127.3|37147.2|37127.2|1
1656058170000|2022-06-24 08:09:30|37147|37127|37139.7|37119.7|37147|37127|37139.7|37119.7|4
1656058180000|2022-06-24 08:09:40|37137.3|37117.3|37134.8|37114.8|37137.3|37117.3|37134.8|37114.8|6
1656058190000|2022-06-24 08:09:50|37134.7|37114.7|37132.2|37112.2|37134.8|37114.8|37132.2|37112.2|1
1656058200000|2022-06-24 08:10:00|37127.2|37107.2|37112.2|37092.2|37127.2|37107.2|37112.2|37092.2|6
1656058210000|2022-06-24 08:10:10|37112|37092|37069.7|37049.7|37112|37092|37069.7|37049.7|20
1656058220000|2022-06-24 08:10:20|37069.9|37049.9|37072.3|37052.3|37072.3|37052.3|37069.9|37049.9|1
1656058230000|2022-06-24 08:10:30|37072.2|37052.2|37069.7|37049.7|37072.2|37052.2|37069.7|37049.7|1
1656058240000|2022-06-24 08:10:40|37067.3|37047.3|37059.8|37039.8|37069.7|37049.7|37049.7|37029.7|18
1656058250000|2022-06-24 08:10:50|37059.9|37039.9|37067|37047|37067|37047|37059.9|37039.9|2
1656058260000|2022-06-24 08:11:00|37064.7|37044.7|37077.3|37057.3|37079.8|37059.8|37064.7|37044.7|7
1656058270000|2022-06-24 08:11:10|37077.4|37057.4|37084.7|37064.7|37084.7|37064.7|37077.4|37057.4|3
1656058280000|2022-06-24 08:11:20|37082.3|37062.3|37064.7|37044.7|37082.3|37062.3|37064.7|37044.7|3
1656058290000|2022-06-24 08:11:30|37062.3|37042.3|37057.2|37037.2|37062.3|37042.3|37057.2|37037.2|1
1656058300000|2022-06-24 08:11:40|37059.6|37039.6|37057.1|37037.1|37059.6|37039.6|37057.1|37037.1|4
1656058310000|2022-06-24 08:11:50|37054.7|37034.7|37059.6|37039.6|37059.6|37039.6|37052.1|37032.1|4
1656058320000|2022-06-24 08:12:00|37054.7|37034.7|37047.1|37027.1|37054.7|37034.7|37047.1|37027.1|7
1656058330000|2022-06-24 08:12:10|37044.6|37024.6|37034.7|37014.7|37047.1|37027.1|37034.7|37014.7|6
1656058340000|2022-06-24 08:12:20|37037.1|37017.1|37037.2|37017.2|37039.7|37019.7|37034.7|37014.7|7
1656058350000|2022-06-24 08:12:30|37037.3|37017.3|37059.6|37039.6|37059.7|37039.7|37036.9|37016.9|7
1656058360000|2022-06-24 08:12:40|37057.3|37037.3|37057.1|37037.1|37067.1|37047.1|37054.6|37034.6|9
1656058370000|2022-06-24 08:12:50|37057.2|37037.2|37039.6|37019.6|37057.2|37037.2|37039.6|37019.6|7
1656058380000|2022-06-24 08:13:00|37041.9|37021.9|37029.4|37009.4|37041.9|37021.9|37029.4|37009.4|5
1656058390000|2022-06-24 08:13:10|37027.1|37007.1|37022.1|37002.1|37027.1|37007.1|37019.6|36999.6|4
1656058400000|2022-06-24 08:13:20|37019.6|36999.6|37019.7|36999.7|37021.9|37001.9|37017.1|36997.1|6
1656058410000|2022-06-24 08:13:30|37022.1|37002.1|37009.7|36989.7|37022.1|37002.1|37004.7|36984.7|11
1656058420000|2022-06-24 08:13:40|37009.8|36989.8|37009.6|36989.6|37012.2|36992.2|37007.1|36987.1|7
1656058430000|2022-06-24 08:13:50|37007.1|36987.1|37007.1|36987.1|37007.2|36987.2|37007.1|36987.1|7
1656058440000|2022-06-24 08:14:00|37007.2|36987.2|37019.6|36999.6|37022.1|37002.1|37007.2|36987.2|2
1656058450000|2022-06-24 08:14:10|37022.1|37002.1|37024.7|37004.7|37024.7|37004.7|37022.1|37002.1|4
1656058460000|2022-06-24 08:14:20|37024.6|37004.6|37016.9|36996.9|37024.6|37004.6|37016.9|36996.9|4
1656058470000|2022-06-24 08:14:30|37017.1|36997.1|37017.1|36997.1|37021.8|37001.8|37012.2|36992.2|7
1656058480000|2022-06-24 08:14:40|37022.1|37002.1|37027.2|37007.2|37027.2|37007.2|37022.1|37002.1|2
1656058490000|2022-06-24 08:14:50|37029.7|37009.7|37034.7|37014.7|37034.7|37014.7|37029.7|37009.7|0
1656058500000|2022-06-24 08:15:00|37034.9|37014.9|37032.2|37012.2|37037.1|37017.1|37032.1|37012.1|4
1656058510000|2022-06-24 08:15:10|37032.3|37012.3|37041.9|37021.9|37042.1|37022.1|37032.3|37012.3|3
1656058520000|2022-06-24 08:15:20|37042.1|37022.1|37044.7|37024.7|37047.2|37027.2|37042.1|37022.1|3
1656058530000|2022-06-24 08:15:30|37049.4|37029.4|37052.1|37032.1|37052.1|37032.1|37049.4|37029.4|7
1656058540000|2022-06-24 08:15:40|37054.4|37034.4|37056.9|37036.9|37059.4|37039.4|37054.4|37034.4|0
1656058550000|2022-06-24 08:15:50|37057.1|37037.1|37059.7|37039.7|37059.7|37039.7|37057.1|37037.1|2
1656058560000|2022-06-24 08:16:00|37057.1|37037.1|37042.1|37022.1|37057.1|37037.1|37042.1|37022.1|13
1656058570000|2022-06-24 08:16:10|37039.7|37019.7|37036.9|37016.9|37042.1|37022.1|37036.9|37016.9|3
1656058580000|2022-06-24 08:16:20|37032.1|37012.1|37027.1|37007.1|37034.7|37014.7|37027.1|37007.1|11
1656058590000|2022-06-24 08:16:30|37026.9|37006.9|37021.8|37001.8|37026.9|37006.9|37017.1|36997.1|6
1656058600000|2022-06-24 08:16:40|37021.9|37001.9|37011.8|36991.8|37026.8|37006.8|37011.8|36991.8|17
1656058610000|2022-06-24 08:16:50|37011.9|36991.9|37011.9|36991.9|37014.3|36994.3|37011.9|36991.9|0
1656058620000|2022-06-24 08:17:00|37014.3|36994.3|37004.2|36984.2|37014.3|36994.3|36997.1|36977.1|10
1656058630000|2022-06-24 08:17:10|37004.4|36984.4|37009.3|36989.3|37009.3|36989.3|36999.4|36979.4|5
1656058640000|2022-06-24 08:17:20|37009.4|36989.4|37019.4|36999.4|37019.4|36999.4|37009.4|36989.4|19
1656058650000|2022-06-24 08:17:30|37017.1|36997.1|37034.4|37014.4|37036.9|37016.9|37017.1|36997.1|17
1656058660000|2022-06-24 08:17:40|37031.9|37011.9|37049.8|37029.8|37049.8|37029.8|37031.8|37011.8|14
1656058670000|2022-06-24 08:17:50|37056.9|37036.9|37079.6|37059.6|37079.6|37059.6|37056.9|37036.9|4
1656058680000|2022-06-24 08:18:00|37079.7|37059.7|37071.8|37051.8|37086.8|37066.8|37071.8|37051.8|7
1656058690000|2022-06-24 08:18:10|37069.5|37049.5|37074.2|37054.2|37076.8|37056.8|37069.5|37049.5|6
1656058700000|2022-06-24 08:18:20|37071.8|37051.8|37081.7|37061.7|37081.7|37061.7|37071.8|37051.8|0
1656058710000|2022-06-24 08:18:30|37079.3|37059.3|37069.5|37049.5|37079.3|37059.3|37069.5|37049.5|1
1656058720000|2022-06-24 08:18:40|37067.1|37047.1|37079.2|37059.2|37079.2|37059.2|37067|37047|0
1656058730000|2022-06-24 08:18:50|37076.8|37056.8|37079.5|37059.5|37079.5|37059.5|37076.8|37056.8|0
1656058740000|2022-06-24 08:19:00|37079.6|37059.6|37087.1|37067.1|37087.1|37067.1|37079.6|37059.6|3
1656058750000|2022-06-24 08:19:10|37092.2|37072.2|37122|37102|37122|37102|37092.2|37072.2|20
1656058760000|2022-06-24 08:19:20|37121.8|37101.8|37126.8|37106.8|37126.8|37106.8|37121.8|37101.8|2
1656058770000|2022-06-24 08:19:30|37124.3|37104.3|37129.5|37109.5|37136.8|37116.8|37124.3|37104.3|6
1656058780000|2022-06-24 08:19:40|37127.1|37107.1|37129.7|37109.7|37129.7|37109.7|37127|37107|4
1656058790000|2022-06-24 08:19:50|37134.5|37114.5|37141.8|37121.8|37141.8|37121.8|37134.5|37114.5|1
1656058800000|2022-06-24 08:20:00|37142|37122|37157|37137|37157.2|37137.2|37142|37122|32
1656058810000|2022-06-24 08:20:10|37156.8|37136.8|37149.5|37129.5|37156.8|37136.8|37149.5|37129.5|12
1656058820000|2022-06-24 08:20:20|37146.8|37126.8|37134.6|37114.6|37146.8|37126.8|37134.5|37114.5|5
1656058830000|2022-06-24 08:20:30|37132.1|37112.1|37129.5|37109.5|37132.1|37112.1|37129.5|37109.5|0
1656058840000|2022-06-24 08:20:40|37129.2|37109.2|37114.6|37094.6|37129.2|37109.2|37114.6|37094.6|1
1656058850000|2022-06-24 08:20:50|37114.5|37094.5|37117.1|37097.1|37117.1|37097.1|37114.5|37094.5|3
1656058860000|2022-06-24 08:21:00|37116.8|37096.8|37107.1|37087.1|37116.8|37096.8|37107.1|37087.1|8
1656058870000|2022-06-24 08:21:10|37107.2|37087.2|37107|37087|37109.6|37089.6|37107|37087|9
1656058880000|2022-06-24 08:21:20|37106.8|37086.8|37107|37087|37107|37087|37106.8|37086.8|1
1656058890000|2022-06-24 08:21:30|37099.5|37079.5|37092.1|37072.1|37099.5|37079.5|37091.8|37071.8|6
1656058900000|2022-06-24 08:21:40|37092|37072|37092.4|37072.4|37092.4|37072.4|37089.7|37069.7|2
1656058920000|2022-06-24 08:22:00|37094.8|37074.8|37097.2|37077.2|37097.2|37077.2|37092.3|37072.3|3
1656058930000|2022-06-24 08:22:10|37099.6|37079.6|37099.7|37079.7|37099.7|37079.7|37099.6|37079.6|0
1656058940000|2022-06-24 08:22:20|37112.2|37092.2|37112.1|37092.1|37114.8|37094.8|37112.1|37092.1|8
1656058950000|2022-06-24 08:22:30|37112|37092|37112|37092|37112.1|37092.1|37112|37092|0
1656058960000|2022-06-24 08:22:40|37109.6|37089.6|37109.5|37089.5|37112|37092|37109.5|37089.5|1
1656058970000|2022-06-24 08:22:50|37107.1|37087.1|37092.1|37072.1|37107.1|37087.1|37092.1|37072.1|1
1656058980000|2022-06-24 08:23:00|37092.2|37072.2|37089.7|37069.7|37094.7|37074.7|37089.7|37069.7|7
1656058990000|2022-06-24 08:23:10|37092.4|37072.4|37094.8|37074.8|37094.8|37074.8|37092.4|37072.4|5
1656059000000|2022-06-24 08:23:20|37094.7|37074.7|37094.7|37074.7|37094.7|37074.7|37094.7|37074.7|0
1656059010000|2022-06-24 08:23:30|37092.3|37072.3|37087.2|37067.2|37092.3|37072.3|37087.2|37067.2|5
1656059020000|2022-06-24 08:23:40|37089.6|37069.6|37089.7|37069.7|37089.7|37069.7|37089.6|37069.6|3
1656059030000|2022-06-24 08:23:50|37087.3|37067.3|37087.3|37067.3|37089.8|37069.8|37087.2|37067.2|6
1656059040000|2022-06-24 08:24:00|37087.2|37067.2|37082.3|37062.3|37087.3|37067.3|37082.2|37062.2|1
1656059050000|2022-06-24 08:24:10|37079.8|37059.8|37062.4|37042.4|37082.2|37062.2|37062.4|37042.4|11
1656059060000|2022-06-24 08:24:20|37064.8|37044.8|37044.7|37024.7|37064.8|37044.8|37044.7|37024.7|7
1656059070000|2022-06-24 08:24:30|37042.3|37022.3|37037.3|37017.3|37042.3|37022.3|37032.4|37012.4|3
1656059080000|2022-06-24 08:24:40|37034.8|37014.8|37022.2|37002.2|37034.8|37014.8|37022.2|37002.2|1
1656059090000|2022-06-24 08:24:50|37014.8|36994.8|37014.9|36994.9|37014.9|36994.9|37009.8|36989.8|5
1656059100000|2022-06-24 08:25:00|37017.3|36997.3|37022.2|37002.2|37022.3|37002.3|37017.3|36997.3|1
1656059110000|2022-06-24 08:25:10|37022.1|37002.1|37022.2|37002.2|37024.7|37004.7|37019.7|36999.7|8
1656059120000|2022-06-24 08:25:20|37022.1|37002.1|37024.8|37004.8|37024.8|37004.8|37022.1|37002.1|5
1656059130000|2022-06-24 08:25:30|37027.3|37007.3|37027.3|37007.3|37027.3|37007.3|37027.3|37007.3|1
1656059140000|2022-06-24 08:25:40|37024.9|37004.9|37022.3|37002.3|37024.9|37004.9|37022.3|37002.3|3
1656059150000|2022-06-24 08:25:50|37019.8|36999.8|37009.4|36989.4|37019.8|36999.8|37009.4|36989.4|9
1656059160000|2022-06-24 08:26:00|37009.5|36989.5|37007.3|36987.3|37012.3|36992.3|37007.2|36987.2|2
1656059170000|2022-06-24 08:26:10|37004.8|36984.8|37002.3|36982.3|37004.8|36984.8|37002.3|36982.3|4
1656059180000|2022-06-24 08:26:20|37004.7|36984.7|36995|36975|37007.1|36987.1|36989.9|36969.9|19
1656059190000|2022-06-24 08:26:30|36999.8|36979.8|36997.4|36977.4|36999.8|36979.8|36994.9|36974.9|4
1656059200000|2022-06-24 08:26:40|37002.3|36982.3|37004.9|36984.9|37004.9|36984.9|37002.3|36982.3|5
1656059210000|2022-06-24 08:26:50|37005|36985|37017.5|36997.5|37017.5|36997.5|37005|36985|2
1656059220000|2022-06-24 08:27:00|37017.6|36997.6|37024.9|37004.9|37025|37005|37017.6|36997.6|2
1656059230000|2022-06-24 08:27:10|37022.4|37002.4|37020|37000|37022.4|37002.4|37019.9|36999.9|0
1656059240000|2022-06-24 08:27:20|37022.4|37002.4|37019.9|36999.9|37024.9|37004.9|37019.9|36999.9|14
1656059250000|2022-06-24 08:27:30|37017.5|36997.5|37032.5|37012.5|37032.5|37012.5|37017.5|36997.5|7
1656059260000|2022-06-24 08:27:40|37032.4|37012.4|37040|37020|37042.5|37022.5|37032.4|37012.4|4
1656059270000|2022-06-24 08:27:50|37042.5|37022.5|37042.5|37022.5|37042.5|37022.5|37042.5|37022.5|3
1656059280000|2022-06-24 08:28:00|37042.4|37022.4|37040|37020|37042.4|37022.4|37040|37020|0
1656059290000|2022-06-24 08:28:10|37037.5|37017.5|37045|37025|37047.5|37027.5|37037.5|37017.5|4
1656059300000|2022-06-24 08:28:20|37049.9|37029.9|37050|37030|37052.4|37032.4|37047.5|37027.5|3
1656059310000|2022-06-24 08:28:30|37047.4|37027.4|37045|37025|37047.4|37027.4|37042.5|37022.5|0
1656059320000|2022-06-24 08:28:40|37047.4|37027.4|37050|37030|37050|37030|37047.4|37027.4|1
1656059330000|2022-06-24 08:28:50|37047.5|37027.5|37047.4|37027.4|37052.5|37032.5|37047.4|37027.4|8
1656059340000|2022-06-24 08:29:00|37047.3|37027.3|37044.9|37024.9|37047.4|37027.4|37035|37015|6
1656059350000|2022-06-24 08:29:10|37047.4|37027.4|37047.5|37027.5|37047.5|37027.5|37044.9|37024.9|1
1656059360000|2022-06-24 08:29:20|37049.9|37029.9|37045|37025|37050|37030|37045|37025|1
1656059370000|2022-06-24 08:29:30|37044.9|37024.9|37040|37020|37044.9|37024.9|37040|37020|2
1656059380000|2022-06-24 08:29:40|37037.5|37017.5|37040|37020|37040|37020|37037.5|37017.5|0
1656059390000|2022-06-24 08:29:50|37039.9|37019.9|37037.5|37017.5|37039.9|37019.9|37037.5|37017.5|0
1656059400000|2022-06-24 08:30:00|37037.4|37017.4|37055.1|37035.1|37055.1|37035.1|37037.4|37017.4|1
1656059410000|2022-06-24 08:30:10|37057.5|37037.5|37057.4|37037.4|37064.9|37044.9|37057.4|37037.4|6
1656059420000|2022-06-24 08:30:20|37055|37035|37047.4|37027.4|37055|37035|37047.4|37027.4|6
1656059430000|2022-06-24 08:30:30|37047.3|37027.3|37050|37030|37050.1|37030.1|37047.3|37027.3|2
1656059440000|2022-06-24 08:30:40|37047.6|37027.6|37042.5|37022.5|37047.6|37027.6|37042.5|37022.5|0
1656059450000|2022-06-24 08:30:50|37042.6|37022.6|37042.5|37022.5|37045.1|37025.1|37042.5|37022.5|3
1656059460000|2022-06-24 08:31:00|37042.4|37022.4|37047.5|37027.5|37047.5|37027.5|37040|37020|2
1656059470000|2022-06-24 08:31:10|37045.1|37025.1|37049.9|37029.9|37049.9|37029.9|37045.1|37025.1|1
1656059480000|2022-06-24 08:31:20|37050|37030|37072.4|37052.4|37072.4|37052.4|37050|37030|2
1656059490000|2022-06-24 08:31:30|37072.5|37052.5|37070.1|37050.1|37072.5|37052.5|37070|37050|2
1656059500000|2022-06-24 08:31:40|37067.6|37047.6|37079.9|37059.9|37079.9|37059.9|37067.6|37047.6|1
1656059510000|2022-06-24 08:31:50|37082.4|37062.4|37087.5|37067.5|37087.5|37067.5|37082.4|37062.4|6
1656059520000|2022-06-24 08:32:00|37087.4|37067.4|37072.5|37052.5|37087.4|37067.4|37072.4|37052.4|1
1656059530000|2022-06-24 08:32:10|37072.4|37052.4|37057.5|37037.5|37072.5|37052.5|37057.5|37037.5|1
1656059550000|2022-06-24 08:32:30|37059.9|37039.9|37060|37040|37060|37040|37059.9|37039.9|0
1656059560000|2022-06-24 08:32:40|37059.9|37039.9|37069.9|37049.9|37069.9|37049.9|37059.9|37039.9|3
1656059580000|2022-06-24 08:33:00|37070|37050|37064.9|37044.9|37072.4|37052.4|37064.9|37044.9|2
1656059590000|2022-06-24 08:33:10|37064.8|37044.8|37069.8|37049.8|37069.8|37049.8|37057.5|37037.5|3
1656059600000|2022-06-24 08:33:20|37069.9|37049.9|37072.3|37052.3|37072.3|37052.3|37067.4|37047.4|0
1656059610000|2022-06-24 08:33:30|37070|37050|37079.9|37059.9|37079.9|37059.9|37069.9|37049.9|5
1656059620000|2022-06-24 08:33:40|37077.4|37057.4|37079.9|37059.9|37079.9|37059.9|37077.4|37057.4|0
1656059630000|2022-06-24 08:33:50|37079.8|37059.8|37079.9|37059.9|37079.9|37059.9|37079.8|37059.8|0
1656059640000|2022-06-24 08:34:00|37080|37060|37082.3|37062.3|37082.4|37062.4|37080|37060|1
1656059650000|2022-06-24 08:34:10|37079.9|37059.9|37069.9|37049.9|37079.9|37059.9|37069.9|37049.9|3
1656059660000|2022-06-24 08:34:20|37069.8|37049.8|37064.8|37044.8|37069.8|37049.8|37064.8|37044.8|2
1656059670000|2022-06-24 08:34:30|37064.7|37044.7|37047.3|37027.3|37064.7|37044.7|37047.3|37027.3|5
1656059680000|2022-06-24 08:34:40|37044.9|37024.9|37037.5|37017.5|37044.9|37024.9|37037.5|37017.5|3
1656059690000|2022-06-24 08:34:50|37037.6|37017.6|37037.6|37017.6|37037.6|37017.6|37037.6|37017.6|1
1656059700000|2022-06-24 08:35:00|37037.5|37017.5|37037.3|37017.3|37037.5|37017.5|37037.3|37017.3|2
1656059710000|2022-06-24 08:35:10|37039.9|37019.9|37045.1|37025.1|37045.1|37025.1|37039.9|37019.9|12
1656059720000|2022-06-24 08:35:20|37050|37030|37049.9|37029.9|37055|37035|37049.9|37029.9|3
1656059730000|2022-06-24 08:35:30|37047.5|37027.5|37044.8|37024.8|37047.5|37027.5|37044.8|37024.8|0
1656059740000|2022-06-24 08:35:40|37047.3|37027.3|37047.3|37027.3|37047.3|37027.3|37047.3|37027.3|0
1656059750000|2022-06-24 08:35:50|37044.9|37024.9|37037.4|37017.4|37047.1|37027.1|37037.4|37017.4|13
1656059760000|2022-06-24 08:36:00|37035|37015|37035|37015|37035|37015|37035|37015|1
1656059770000|2022-06-24 08:36:10|37037.4|37017.4|37039.9|37019.9|37039.9|37019.9|37037.4|37017.4|2
1656059780000|2022-06-24 08:36:20|37042.5|37022.5|37045|37025|37045|37025|37042.5|37022.5|2
1656059790000|2022-06-24 08:36:30|37047.5|37027.5|37050.1|37030.1|37052.4|37032.4|37047.5|37027.5|1
1656059800000|2022-06-24 08:36:40|37050|37030|37052.3|37032.3|37052.5|37032.5|37050|37030|4
1656059810000|2022-06-24 08:36:50|37052.5|37032.5|37052.5|37032.5|37052.5|37032.5|37052.5|37032.5|1
1656059820000|2022-06-24 08:37:00|37054.9|37034.9|37055|37035|37055|37035|37052.5|37032.5|3
1656059830000|2022-06-24 08:37:10|37057.4|37037.4|37072.6|37052.6|37072.6|37052.6|37057.4|37037.4|9
1656059840000|2022-06-24 08:37:20|37072.5|37052.5|37069.8|37049.8|37075|37055|37069.8|37049.8|3
1656059850000|2022-06-24 08:37:30|37069.7|37049.7|37069.7|37049.7|37069.7|37049.7|37069.7|37049.7|0
1656059860000|2022-06-24 08:37:40|37067.3|37047.3|37067.3|37047.3|37067.3|37047.3|37067.3|37047.3|0
1656059870000|2022-06-24 08:37:50|37059.8|37039.8|37047.4|37027.4|37059.8|37039.8|37047.4|37027.4|2
1656059880000|2022-06-24 08:38:00|37047.3|37027.3|37032.5|37012.5|37047.3|37027.3|37032.5|37012.5|4
1656059890000|2022-06-24 08:38:10|37034.9|37014.9|37039.8|37019.8|37045|37025|37034.9|37014.9|6
1656059900000|2022-06-24 08:38:20|37039.9|37019.9|37040|37020|37040|37020|37039.9|37019.9|0
1656059910000|2022-06-24 08:38:30|37039.9|37019.9|37027.4|37007.4|37040|37020|37025|37005|8
1656059920000|2022-06-24 08:38:40|37025|37005|37032.5|37012.5|37032.5|37012.5|37025|37005|3
1656059930000|2022-06-24 08:38:50|37037.5|37017.5|37040|37020|37040|37020|37037.5|37017.5|1
1656059940000|2022-06-24 08:39:00|37037.6|37017.6|37034.9|37014.9|37037.6|37017.6|37034.9|37014.9|0
1656059950000|2022-06-24 08:39:10|37034.8|37014.8|37034.8|37014.8|37034.8|37014.8|37034.7|37014.7|0
1656059960000|2022-06-24 08:39:20|37029.8|37009.8|37027.4|37007.4|37029.8|37009.8|37027.4|37007.4|5
1656059970000|2022-06-24 08:39:30|37022.3|37002.3|37012.5|36992.5|37022.3|37002.3|37012.5|36992.5|2
1656059980000|2022-06-24 08:39:40|37012.4|36992.4|37012.5|36992.5|37012.5|36992.5|37010|36990|3
1656059990000|2022-06-24 08:39:50|37017.5|36997.5|37019.9|36999.9|37019.9|36999.9|37017.5|36997.5|6
1656060000000|2022-06-24 08:40:00|37017.5|36997.5|37042.5|37022.5|37042.5|37022.5|37017.5|36997.5|12
1656060010000|2022-06-24 08:40:10|37042.6|37022.6|37042.5|37022.5|37050|37030|37040.1|37020.1|3
1656060040000|2022-06-24 08:40:40|37042.4|37022.4|37052.5|37032.5|37054.9|37034.9|37042.4|37022.4|1
1656060050000|2022-06-24 08:40:50|37054.9|37034.9|37062.5|37042.5|37067.4|37047.4|37054.9|37034.9|5
1656060060000|2022-06-24 08:41:00|37062.6|37042.6|37060|37040|37067.4|37047.4|37060|37040|2
1656060070000|2022-06-24 08:41:10|37059.9|37039.9|37052.3|37032.3|37059.9|37039.9|37052.3|37032.3|1
1656060080000|2022-06-24 08:41:20|37052.4|37032.4|37047.4|37027.4|37052.4|37032.4|37047.4|37027.4|2
1656060090000|2022-06-24 08:41:30|37047.3|37027.3|37044.8|37024.8|37047.3|37027.3|37044.8|37024.8|1
1656060100000|2022-06-24 08:41:40|37044.9|37024.9|37039.9|37019.9|37044.9|37024.9|37039.9|37019.9|0
1656060110000|2022-06-24 08:41:50|37042.3|37022.3|37042.6|37022.6|37042.6|37022.6|37042.3|37022.3|2
1656060120000|2022-06-24 08:42:00|37042.5|37022.5|37042.4|37022.4|37042.5|37022.5|37040|37020|2
1656060130000|2022-06-24 08:42:10|37042.5|37022.5|37044.9|37024.9|37044.9|37024.9|37042.5|37022.5|0
1656060140000|2022-06-24 08:42:20|37045|37025|37052.5|37032.5|37052.5|37032.5|37045|37025|4
1656060150000|2022-06-24 08:42:30|37052.3|37032.3|37049.9|37029.9|37052.3|37032.3|37047.5|37027.5|0
1656060160000|2022-06-24 08:42:40|37050|37030|37050|37030|37050|37030|37050|37030|1
1656060170000|2022-06-24 08:42:50|37052.5|37032.5|37052.5|37032.5|37052.5|37032.5|37050.1|37030.1|1
1656060180000|2022-06-24 08:43:00|37050|37030|37052.5|37032.5|37052.5|37032.5|37050|37030|0
1656060190000|2022-06-24 08:43:10|37050.1|37030.1|37044.9|37024.9|37050.1|37030.1|37044.9|37024.9|1
1656060200000|2022-06-24 08:43:20|37045|37025|37047.5|37027.5|37047.5|37027.5|37045|37025|1
1656060210000|2022-06-24 08:43:30|37047.4|37027.4|37044.8|37024.8|37047.4|37027.4|37044.8|37024.8|1
1656060220000|2022-06-24 08:43:40|37044.9|37024.9|37047.4|37027.4|37047.5|37027.5|37044.8|37024.8|2
1656060230000|2022-06-24 08:43:50|37047.3|37027.3|37047.4|37027.4|37047.4|37027.4|37047.2|37027.2|0
1656060240000|2022-06-24 08:44:00|37045|37025|37020|37000|37045|37025|37020|37000|5
1656060250000|2022-06-24 08:44:10|37022.5|37002.5|37027.5|37007.5|37027.5|37007.5|37022.5|37002.5|3
1656060260000|2022-06-24 08:44:20|37025|37005|37025|37005|37025|37005|37025|37005|2
1656060270000|2022-06-24 08:44:30|37022.6|37002.6|37022.5|37002.5|37022.6|37002.6|37020.1|37000.1|0
1656060280000|2022-06-24 08:44:40|37022.6|37002.6|37035|37015|37035|37015|37022.6|37002.6|7
1656060290000|2022-06-24 08:44:50|37037.6|37017.6|37042.5|37022.5|37042.5|37022.5|37037.6|37017.6|0
1656060300000|2022-06-24 08:45:00|||||||||3
1656060310000|2022-06-24 08:45:10|37040|37020|37040|37020|37040|37020|37040|37020|8
1656060320000|2022-06-24 08:45:20|37035|37015|37030|37010|37035|37015|37030|37010|4
1656060330000|2022-06-24 08:45:30|37035.1|37015.1|37034.9|37014.9|37040|37020|37034.8|37014.8|9
1656060340000|2022-06-24 08:45:40|37034.8|37014.8|37035.1|37015.1|37035.1|37015.1|37029.9|37009.9|3
1656060350000|2022-06-24 08:45:50|37037.5|37017.5|37027.5|37007.5|37037.5|37017.5|37027.4|37007.4|9
1656060360000|2022-06-24 08:46:00|37027.4|37007.4|37020.1|37000.1|37027.4|37007.4|37020.1|37000.1|1
1656060370000|2022-06-24 08:46:10|37017.7|36997.7|37017.7|36997.7|37017.7|36997.7|37012.7|36992.7|1
1656060380000|2022-06-24 08:46:20|||||||||1
1656060390000|2022-06-24 08:46:30|37022.5|37002.5|37022.6|37002.6|37022.6|37002.6|37022.5|37002.5|0
1656060400000|2022-06-24 08:46:40|37022.5|37002.5|37022.5|37002.5|37022.7|37002.7|37020.2|37000.2|2
1656060410000|2022-06-24 08:46:50|37020.1|37000.1|37022.7|37002.7|37022.7|37002.7|37020.1|37000.1|1
1656060420000|2022-06-24 08:47:00|37022.6|37002.6|37017.7|36997.7|37022.7|37002.7|37017.7|36997.7|1
1656060440000|2022-06-24 08:47:20|37027.7|37007.7|37032.8|37012.8|37035.2|37015.2|37027.7|37007.7|45
1656060450000|2022-06-24 08:47:30|37032.9|37012.9|37032.6|37012.6|37035.3|37015.3|37032.6|37012.6|2
1656060460000|2022-06-24 08:47:40|37030.2|37010.2|37030.3|37010.3|37030.3|37010.3|37027.7|37007.7|0
1656060470000|2022-06-24 08:47:50|37030.4|37010.4|37035.3|37015.3|37035.3|37015.3|37030.3|37010.3|1
1656060490000|2022-06-24 08:48:10|37030.3|37010.3|37025.3|37005.3|37030.3|37010.3|37025.3|37005.3|3
1656060500000|2022-06-24 08:48:20|37027.8|37007.8|37027.9|37007.9|37030.3|37010.3|37027.8|37007.8|3
1656060510000|2022-06-24 08:48:30|37030.3|37010.3|37020.4|37000.4|37030.3|37010.3|37020.4|37000.4|1
1656060520000|2022-06-24 08:48:40|37020.3|37000.3|37017.9|36997.9|37020.3|37000.3|37017.9|36997.9|14
1656060540000|2022-06-24 08:49:00|||||||||1
1656060550000|2022-06-24 08:49:10|37003|36983|37000.6|36980.6|37003|36983|37000.6|36980.6|1
1656060560000|2022-06-24 08:49:20|37000.4|36980.4|37000.3|36980.3|37000.4|36980.4|37000.3|36980.3|2
1656060570000|2022-06-24 08:49:30|36990.5|36970.5|36995.3|36975.3|36995.3|36975.3|36990.4|36970.4|12
1656060580000|2022-06-24 08:49:40|36995.4|36975.4|37000.3|36980.3|37000.3|36980.3|36995.4|36975.4|0
1656060590000|2022-06-24 08:49:50|37002.9|36982.9|37010.5|36990.5|37010.6|36990.6|37002.9|36982.9|312
1656060610000|2022-06-24 08:50:10|37010.3|36990.3|37008|36988|37010.3|36990.3|37005.5|36985.5|2
1656060620000|2022-06-24 08:50:20|37007.9|36987.9|37008.1|36988.1|37008.1|36988.1|37007.9|36987.9|1
1656060630000|2022-06-24 08:50:30|37010.5|36990.5|37008|36988|37010.5|36990.5|37008|36988|1
1656060640000|2022-06-24 08:50:40|37008.1|36988.1|37008|36988|37008.1|36988.1|37005.5|36985.5|13
1656060650000|2022-06-24 08:50:50|37008.1|36988.1|37008.1|36988.1|37008.1|36988.1|37005.5|36985.5|0
1656060660000|2022-06-24 08:51:00|37008|36988|37003.1|36983.1|37008|36988|37003.1|36983.1|1
1656060670000|2022-06-24 08:51:10|36998.1|36978.1|36993.1|36973.1|36998.1|36978.1|36992.9|36972.9|1
1656060680000|2022-06-24 08:51:20|36995.5|36975.5|37000.5|36980.5|37000.6|36980.6|36990.3|36970.3|9
1656060690000|2022-06-24 08:51:30|37000.6|36980.6|37012.9|36992.9|37012.9|36992.9|37000.6|36980.6|3
1656060700000|2022-06-24 08:51:40|37017.7|36997.7|37040|37020|37040|37020|37017.7|36997.7|25
1656060710000|2022-06-24 08:51:50|37042.5|37022.5|37050.2|37030.2|37050.2|37030.2|37042.5|37022.5|3
1656060720000|2022-06-24 08:52:00|37050.1|37030.1|37070.1|37050.1|37070.1|37050.1|37050.1|37030.1|4
1656060730000|2022-06-24 08:52:10|37080|37060|37095.1|37075.1|37095.2|37075.2|37080|37060|15
1656060740000|2022-06-24 08:52:20|37092.7|37072.7|37090.1|37070.1|37092.7|37072.7|37090.1|37070.1|6
1656060750000|2022-06-24 08:52:30|37092.7|37072.7|37095.1|37075.1|37095.1|37075.1|37092.7|37072.7|5
1656060760000|2022-06-24 08:52:40|37095.2|37075.2|37095.1|37075.1|37095.2|37075.2|37095.1|37075.1|1
1656060770000|2022-06-24 08:52:50|37092.6|37072.6|37100.2|37080.2|37100.2|37080.2|37092.6|37072.6|5
1656060780000|2022-06-24 08:53:00|37100.1|37080.1|37100|37080|37100.1|37080.1|37100|37080|2
1656060790000|2022-06-24 08:53:10|37100.1|37080.1|37097.6|37077.6|37100.1|37080.1|37097.6|37077.6|1
1656060800000|2022-06-24 08:53:20|37095.1|37075.1|37072.7|37052.7|37095.1|37075.1|37072.7|37052.7|11
1656060810000|2022-06-24 08:53:30|37072.6|37052.6|37072.7|37052.7|37075.1|37055.1|37072.6|37052.6|0
1656060820000|2022-06-24 08:53:40|37072.6|37052.6|37080.1|37060.1|37080.1|37060.1|37070|37050|7
1656060830000|2022-06-24 08:53:50|37082.5|37062.5|37082.4|37062.4|37082.5|37062.5|37080|37060|0
1656060840000|2022-06-24 08:54:00|37080|37060|37080.1|37060.1|37082.6|37062.6|37079.9|37059.9|0
1656060850000|2022-06-24 08:54:10|37080|37060|37080.1|37060.1|37080.1|37060.1|37077.6|37057.6|0
1656060860000|2022-06-24 08:54:20|37080|37060|37077.6|37057.6|37080.1|37060.1|37077.5|37057.5|0
1656060870000|2022-06-24 08:54:30|37080.1|37060.1|37077.7|37057.7|37080.1|37060.1|37077.6|37057.6|1
1656060890000|2022-06-24 08:54:50|37080.1|37060.1|37085.1|37065.1|37087.6|37067.6|37080.1|37060.1|1
1656060900000|2022-06-24 08:55:00|37085|37065|37075|37055|37085|37065|37075|37055|4
1656060910000|2022-06-24 08:55:10|37072.5|37052.5|37072.6|37052.6|37072.6|37052.6|37072.5|37052.5|1
1656060920000|2022-06-24 08:55:20|37077.6|37057.6|37085|37065|37085|37065|37077.6|37057.6|2
1656060930000|2022-06-24 08:55:30|37085.1|37065.1|37092.6|37072.6|37092.6|37072.6|37085|37065|1
1656060940000|2022-06-24 08:55:40|37092.7|37072.7|37092.7|37072.7|37092.8|37072.8|37092.7|37072.7|0
1656060950000|2022-06-24 08:55:50|37092.6|37072.6|37095.1|37075.1|37097.5|37077.5|37092.6|37072.6|2
1656060960000|2022-06-24 08:56:00|37100|37080|37102.7|37082.7|37105.2|37085.2|37100|37080|3
1656060970000|2022-06-24 08:56:10|37105.1|37085.1|37105.1|37085.1|37105.1|37085.1|37102.7|37082.7|2
1656060980000|2022-06-24 08:56:20|37107.6|37087.6|37107.6|37087.6|37107.6|37087.6|37107.5|37087.5|0
1656060990000|2022-06-24 08:56:30|37107.5|37087.5|37107.6|37087.6|37107.7|37087.7|37107.5|37087.5|1
1656061000000|2022-06-24 08:56:40|37107.5|37087.5|37107.5|37087.5|37107.5|37087.5|37105.1|37085.1|0
1656061010000|2022-06-24 08:56:50|37107.6|37087.6|37107.6|37087.6|37107.6|37087.6|37107.5|37087.5|0
1656061020000|2022-06-24 08:57:00|37107.7|37087.7|37105.1|37085.1|37107.7|37087.7|37105.1|37085.1|2
1656061030000|2022-06-24 08:57:10|37100.1|37080.1|37097.5|37077.5|37100.1|37080.1|37097.5|37077.5|2
1656061040000|2022-06-24 08:57:20|37097.6|37077.6|37117.5|37097.5|37117.5|37097.5|37097.4|37077.4|6
1656061050000|2022-06-24 08:57:30|37119.9|37099.9|37120.1|37100.1|37122.6|37102.6|37119.9|37099.9|1
1656061060000|2022-06-24 08:57:40|37122.6|37102.6|37120.2|37100.2|37122.6|37102.6|37117.7|37097.7|2
1656061070000|2022-06-24 08:57:50|37125.1|37105.1|37127.5|37107.5|37127.7|37107.7|37125.1|37105.1|1
1656061080000|2022-06-24 08:58:00|37127.6|37107.6|37127.5|37107.5|37127.6|37107.6|37127.5|37107.5|1
1656061090000|2022-06-24 08:58:10|37125.2|37105.2|37130|37110|37137.7|37117.7|37125.2|37105.2|4
1656061100000|2022-06-24 08:58:20|||||||||1
1656061110000|2022-06-24 08:58:30|37129.9|37109.9|37127.5|37107.5|37129.9|37109.9|37127.5|37107.5|1
1656061120000|2022-06-24 08:58:40|37127.6|37107.6|37125.1|37105.1|37127.6|37107.6|37125.1|37105.1|2
1656061130000|2022-06-24 08:58:50|37120.2|37100.2|37120.2|37100.2|37120.2|37100.2|37120.2|37100.2|5
1656061140000|2022-06-24 08:59:00|37117.8|37097.8|37130.1|37110.1|37130.1|37110.1|37117.8|37097.8|8
1656061150000|2022-06-24 08:59:10|||||||||1
1656061160000|2022-06-24 08:59:20|37130.2|37110.2|37135.1|37115.1|37135.1|37115.1|37130.1|37110.1|3
1656061170000|2022-06-24 08:59:30|37130.2|37110.2|37130.2|37110.2|37130.2|37110.2|37130.2|37110.2|1
1656061190000|2022-06-24 08:59:50|37130|37110|37125.2|37105.2|37130|37110|37125.2|37105.2|3
1656061200000|2022-06-24 09:00:00|37122.8|37102.8|37119.9|37099.9|37125.3|37105.3|37119.9|37099.9|7
1656061210000|2022-06-24 09:00:10|37115.1|37095.1|37117.5|37097.5|37117.5|37097.5|37115.1|37095.1|0
1656061220000|2022-06-24 09:00:20|37115.1|37095.1|37110|37090|37115.1|37095.1|37110|37090|3
1656061230000|2022-06-24 09:00:30|37107.6|37087.6|37102.6|37082.6|37110|37090|37102.6|37082.6|1
1656061240000|2022-06-24 09:00:40|37102.5|37082.5|37097.6|37077.6|37102.5|37082.5|37097.6|37077.6|0
1656061250000|2022-06-24 09:00:50|37095.2|37075.2|37095|37075|37097.6|37077.6|37095|37075|1
1656061260000|2022-06-24 09:01:00|37092.6|37072.6|37090|37070|37095|37075|37090|37070|4
1656061270000|2022-06-24 09:01:10|37090.1|37070.1|37095.1|37075.1|37095.2|37075.2|37090|37070|10
1656061280000|2022-06-24 09:01:20|37100.1|37080.1|37100.1|37080.1|37100.1|37080.1|37100.1|37080.1|0
1656061300000|2022-06-24 09:01:40|37102.7|37082.7|37102.7|37082.7|37102.7|37082.7|37102.7|37082.7|6
1656061310000|2022-06-24 09:01:50|37102.8|37082.8|37105.3|37085.3|37105.3|37085.3|37102.8|37082.8|5
1656061320000|2022-06-24 09:02:00|37105.2|37085.2|37102.8|37082.8|37107.8|37087.8|37102.8|37082.8|2
1656061330000|2022-06-24 09:02:10|37102.7|37082.7|37097.7|37077.7|37102.7|37082.7|37097.7|37077.7|1
1656061340000|2022-06-24 09:02:20|37095.3|37075.3|37105.4|37085.4|37105.4|37085.4|37095.3|37075.3|7
1656061350000|2022-06-24 09:02:30|37107.8|37087.8|37112.7|37092.7|37115.2|37095.2|37105.3|37085.3|7
1656061360000|2022-06-24 09:02:40|37112.8|37092.8|37115.2|37095.2|37115.2|37095.2|37112.8|37092.8|1
1656061370000|2022-06-24 09:02:50|37115.3|37095.3|37117.9|37097.9|37120.3|37100.3|37115.3|37095.3|7
1656061380000|2022-06-24 09:03:00|37120.4|37100.4|37112.7|37092.7|37122.8|37102.8|37112.7|37092.7|11
1656061390000|2022-06-24 09:03:10|37110.2|37090.2|37107.8|37087.8|37110.2|37090.2|37107.8|37087.8|0
1656061400000|2022-06-24 09:03:20|37107.9|37087.9|37107.9|37087.9|37107.9|37087.9|37107.8|37087.8|0
1656061410000|2022-06-24 09:03:30|37107.8|37087.8|37102.9|37082.9|37107.8|37087.8|37102.9|37082.9|2
1656061420000|2022-06-24 09:03:40|37100.4|37080.4|37092.7|37072.7|37100.4|37080.4|37090.3|37070.3|4
1656061430000|2022-06-24 09:03:50|37090.3|37070.3|37087.9|37067.9|37092.7|37072.7|37087.9|37067.9|0
1656061440000|2022-06-24 09:04:00|37090.3|37070.3|37095.2|37075.2|37095.3|37075.3|37090.3|37070.3|3
1656061450000|2022-06-24 09:04:10|37097.8|37077.8|37097.9|37077.9|37100.3|37080.3|37097.8|37077.8|1
1656061460000|2022-06-24 09:04:20|37098|37078|37098|37078|37098|37078|37097.9|37077.9|2
1656061470000|2022-06-24 09:04:30|37100.4|37080.4|37102.9|37082.9|37102.9|37082.9|37100.4|37080.4|0
1656061480000|2022-06-24 09:04:40|37100.5|37080.5|37097.9|37077.9|37100.5|37080.5|37097.9|37077.9|2
1656061490000|2022-06-24 09:04:50|37098|37078|37098|37078|37098.1|37078.1|37097.9|37077.9|0
1656061500000|2022-06-24 09:05:00|37100.5|37080.5|37100.4|37080.4|37102.9|37082.9|37100.4|37080.4|4
1656061510000|2022-06-24 09:05:10|37100.2|37080.2|37090.2|37070.2|37100.2|37080.2|37090.2|37070.2|0
1656061520000|2022-06-24 09:05:20|37090.1|37070.1|37090.1|37070.1|37090.1|37070.1|37090.1|37070.1|0
1656061530000|2022-06-24 09:05:30|37087.7|37067.7|37087.7|37067.7|37087.7|37067.7|37087.7|37067.7|0
1656061540000|2022-06-24 09:05:40|37085.3|37065.3|37077.7|37057.7|37085.3|37065.3|37077.7|37057.7|4
1656061560000|2022-06-24 09:06:00|37075.3|37055.3|37075.3|37055.3|37075.3|37055.3|37075.3|37055.3|1
1656061570000|2022-06-24 09:06:10|37077.7|37057.7|37065.3|37045.3|37077.7|37057.7|37065.3|37045.3|11
1656061580000|2022-06-24 09:06:20|37062.8|37042.8|37062.7|37042.7|37062.8|37042.8|37062.6|37042.6|5
1656061590000|2022-06-24 09:06:30|37062.6|37042.6|37052.9|37032.9|37062.6|37042.6|37052.9|37032.9|1
1656061600000|2022-06-24 09:06:40|37057.8|37037.8|37055.4|37035.4|37057.9|37037.9|37052.9|37032.9|2
1656061610000|2022-06-24 09:06:50|37057.9|37037.9|37052.8|37032.8|37057.9|37037.9|37052.8|37032.8|0
1656061620000|2022-06-24 09:07:00|37052.9|37032.9|37052.9|37032.9|37052.9|37032.9|37052.9|37032.9|0
1656061630000|2022-06-24 09:07:10|37055.3|37035.3|37055.3|37035.3|37055.3|37035.3|37052.7|37032.7|4
1656061640000|2022-06-24 09:07:20|37052.8|37032.8|37052.7|37032.7|37052.8|37032.8|37052.7|37032.7|1
1656061650000|2022-06-24 09:07:30|37052.8|37032.8|37050.3|37030.3|37055.3|37035.3|37050.3|37030.3|0
1656061660000|2022-06-24 09:07:40|37047.8|37027.8|37047.8|37027.8|37047.8|37027.8|37047.8|37027.8|1
1656061670000|2022-06-24 09:07:50|37047.7|37027.7|37042.8|37022.8|37047.7|37027.7|37042.8|37022.8|1
1656061680000|2022-06-24 09:08:00|37042.6|37022.6|37040.3|37020.3|37042.6|37022.6|37037.7|37017.7|4
1656061700000|2022-06-24 09:08:20|37042.7|37022.7|37040.3|37020.3|37042.7|37022.7|37040.3|37020.3|2
1656061710000|2022-06-24 09:08:30|37042.7|37022.7|37040.3|37020.3|37042.7|37022.7|37040.3|37020.3|0
1656061720000|2022-06-24 09:08:40|37037.9|37017.9|37042.9|37022.9|37042.9|37022.9|37037.9|37017.9|0
1656061730000|2022-06-24 09:08:50|37042.8|37022.8|37042.9|37022.9|37042.9|37022.9|37040.4|37020.4|2
1656061740000|2022-06-24 09:09:00|37045.3|37025.3|37047.9|37027.9|37047.9|37027.9|37045.3|37025.3|1
1656061750000|2022-06-24 09:09:10|||||||||1
1656061760000|2022-06-24 09:09:20|37048|37028|37047.9|37027.9|37048|37028|37047.9|37027.9|4
1656061780000|2022-06-24 09:09:40|37050.4|37030.4|37050.4|37030.4|37050.4|37030.4|37050.4|37030.4|3
1656061790000|2022-06-24 09:09:50|37050.5|37030.5|37067.9|37047.9|37067.9|37047.9|37050.5|37030.5|2
1656061800000|2022-06-24 09:10:00|37068|37048|37080.3|37060.3|37080.3|37060.3|37068|37048|7
1656061810000|2022-06-24 09:10:10|37080.4|37060.4|37082.9|37062.9|37082.9|37062.9|37080.4|37060.4|8
1656061820000|2022-06-24 09:10:20|37082.8|37062.8|37080.3|37060.3|37082.9|37062.9|37080.3|37060.3|0
1656061830000|2022-06-24 09:10:30|37067.8|37047.8|37067.8|37047.8|37067.8|37047.8|37065.3|37045.3|4
1656061840000|2022-06-24 09:10:40|37065.4|37045.4|37067.9|37047.9|37067.9|37047.9|37065.4|37045.4|0
1656061850000|2022-06-24 09:10:50|37067.8|37047.8|37067.7|37047.7|37067.9|37047.9|37067.7|37047.7|0
1656061860000|2022-06-24 09:11:00|37067.8|37047.8|37067.9|37047.9|37067.9|37047.9|37067.8|37047.8|0
1656061870000|2022-06-24 09:11:10|||||||||1
1656061880000|2022-06-24 09:11:20|37067.8|37047.8|37072.7|37052.7|37072.7|37052.7|37067.8|37047.8|6
1656061890000|2022-06-24 09:11:30|37072.8|37052.8|37072.9|37052.9|37072.9|37052.9|37072.8|37052.8|0
1656061910000|2022-06-24 09:11:50|37075.3|37055.3|37077.9|37057.9|37077.9|37057.9|37075.3|37055.3|0
1656061920000|2022-06-24 09:12:00|37075.3|37055.3|37072.9|37052.9|37075.3|37055.3|37072.9|37052.9|1
1656061930000|2022-06-24 09:12:10|37072.8|37052.8|37067.7|37047.7|37072.8|37052.8|37067.7|37047.7|1
1656061940000|2022-06-24 09:12:20|37065.3|37045.3|37057.7|37037.7|37065.3|37045.3|37057.6|37037.6|0
1656061950000|2022-06-24 09:12:30|37055.3|37035.3|37055.3|37035.3|37055.3|37035.3|37055.3|37035.3|0
1656061960000|2022-06-24 09:12:40|||||||||1
1656061970000|2022-06-24 09:12:50|37055.2|37035.2|37055.3|37035.3|37057.7|37037.7|37055.2|37035.2|0
1656061980000|2022-06-24 09:13:00|37057.9|37037.9|37062.9|37042.9|37062.9|37042.9|37057.9|37037.9|2
1656061990000|2022-06-24 09:13:10|37060.3|37040.3|37060.3|37040.3|37060.3|37040.3|37060.3|37040.3|2
1656062000000|2022-06-24 09:13:20|37060.4|37040.4|37060.4|37040.4|37060.4|37040.4|37060.4|37040.4|3
1656062010000|2022-06-24 09:13:30|37060.5|37040.5|37060.3|37040.3|37062.9|37042.9|37060.3|37040.3|0
1656062020000|2022-06-24 09:13:40|37060.4|37040.4|37060.4|37040.4|37062.8|37042.8|37060.3|37040.3|1
1656062030000|2022-06-24 09:13:50|37062.8|37042.8|37075.3|37055.3|37075.3|37055.3|37062.8|37042.8|6
1656062040000|2022-06-24 09:14:00|37077.8|37057.8|37075.2|37055.2|37077.8|37057.8|37072.8|37052.8|3
1656062060000|2022-06-24 09:14:20|37075.3|37055.3|37082.8|37062.8|37082.8|37062.8|37075.3|37055.3|2
1656062070000|2022-06-24 09:14:30|37090.3|37070.3|37085.3|37065.3|37090.3|37070.3|37085.3|37065.3|3
1656062080000|2022-06-24 09:14:40|37082.9|37062.9|37085.3|37065.3|37085.3|37065.3|37082.9|37062.9|0
1656062090000|2022-06-24 09:14:50|||||||||2
1656062100000|2022-06-24 09:15:00|37085.4|37065.4|37085.3|37065.3|37085.4|37065.4|37085.3|37065.3|1
1656062110000|2022-06-24 09:15:10|37082.9|37062.9|37077.7|37057.7|37082.9|37062.9|37075.3|37055.3|3
1656062120000|2022-06-24 09:15:20|37075.3|37055.3|37075.3|37055.3|37075.3|37055.3|37075.3|37055.3|2
1656062140000|2022-06-24 09:15:40|37082.8|37062.8|37082.9|37062.9|37082.9|37062.9|37082.8|37062.8|7
1656062150000|2022-06-24 09:15:50|37083|37063|37097.8|37077.8|37097.8|37077.8|37083|37063|3
1656062160000|2022-06-24 09:16:00|37100.2|37080.2|37097.9|37077.9|37100.3|37080.3|37097.9|37077.9|2
1656062170000|2022-06-24 09:16:10|37098|37078|37100.4|37080.4|37100.4|37080.4|37098|37078|0
1656062180000|2022-06-24 09:16:20|37102.9|37082.9|37102.9|37082.9|37102.9|37082.9|37102.9|37082.9|3
1656062190000|2022-06-24 09:16:30|37105.3|37085.3|37102.9|37082.9|37105.3|37085.3|37100.3|37080.3|3
1656062200000|2022-06-24 09:16:40|37105.3|37085.3|37102.9|37082.9|37105.3|37085.3|37102.9|37082.9|0
1656062220000|2022-06-24 09:17:00|37103|37083|37112.9|37092.9|37112.9|37092.9|37103|37083|2
1656062230000|2022-06-24 09:17:10|37117.9|37097.9|37125.4|37105.4|37125.4|37105.4|37117.9|37097.9|2
1656062240000|2022-06-24 09:17:20|37130.2|37110.2|37130.4|37110.4|37130.4|37110.4|37130.2|37110.2|21
1656062250000|2022-06-24 09:17:30|37132.8|37112.8|37132.9|37112.9|37132.9|37112.9|37132.8|37112.8|2
1656062260000|2022-06-24 09:17:40|37132.8|37112.8|37145.3|37125.3|37147.7|37127.7|37132.8|37112.8|15
1656062280000|2022-06-24 09:18:00|37152.6|37132.6|37162.8|37142.8|37162.8|37142.8|37152.6|37132.6|9
1656062290000|2022-06-24 09:18:10|37160.4|37140.4|37167.7|37147.7|37167.8|37147.8|37160.4|37140.4|6
1656062300000|2022-06-24 09:18:20|37165.3|37145.3|37165.3|37145.3|37167.7|37147.7|37165.3|37145.3|2
1656062310000|2022-06-24 09:18:30|37165.2|37145.2|37162.7|37142.7|37167.7|37147.7|37162.7|37142.7|4
1656062320000|2022-06-24 09:18:40|37162.6|37142.6|37148|37128|37162.7|37142.7|37145.6|37125.6|3
1656062340000|2022-06-24 09:19:00|37147.7|37127.7|37135.3|37115.3|37147.7|37127.7|37135.3|37115.3|42
1656062350000|2022-06-24 09:19:10|37132.9|37112.9|37138|37118|37138|37118|37132.9|37112.9|5
1656062360000|2022-06-24 09:19:20|37140.7|37120.7|37145.5|37125.5|37145.6|37125.6|37140.7|37120.7|2
1656062380000|2022-06-24 09:19:40|37145.4|37125.4|37147.9|37127.9|37147.9|37127.9|37145.4|37125.4|0
1656062390000|2022-06-24 09:19:50|37145.5|37125.5|37225.2|37205.2|37225.2|37205.2|37145.5|37125.5|25
1656062400000|2022-06-24 09:20:00|37227.6|37207.6|37227.7|37207.7|37227.8|37207.8|37222.8|37202.8|6
1656062410000|2022-06-24 09:20:10|37227.9|37207.9|37230.3|37210.3|37230.3|37210.3|37227.9|37207.9|12
1656062420000|2022-06-24 09:20:20|37227.9|37207.9|37227.9|37207.9|37227.9|37207.9|37227.9|37207.9|2
1656062430000|2022-06-24 09:20:30|37227.8|37207.8|37227.9|37207.9|37227.9|37207.9|37227.8|37207.8|2
1656062440000|2022-06-24 09:20:40|37230.3|37210.3|37232.7|37212.7|37245.2|37225.2|37230.3|37210.3|13
1656062450000|2022-06-24 09:20:50|37230.3|37210.3|37230.3|37210.3|37232.7|37212.7|37230.3|37210.3|1
1656062460000|2022-06-24 09:21:00|37230.2|37210.2|37227.7|37207.7|37230.3|37210.3|37227.7|37207.7|2
1656062470000|2022-06-24 09:21:10|37227.9|37207.9|37237.8|37217.8|37237.8|37217.8|37227.9|37207.9|4
1656062480000|2022-06-24 09:21:20|37240.2|37220.2|37242.8|37222.8|37242.8|37222.8|37237.8|37217.8|2
1656062490000|2022-06-24 09:21:30|37242.7|37222.7|37242.7|37222.7|37242.7|37222.7|37242.7|37222.7|5
1656062500000|2022-06-24 09:21:40|37240.3|37220.3|37237.7|37217.7|37242.7|37222.7|37237.7|37217.7|4
1656062510000|2022-06-24 09:21:50|37237.9|37217.9|37247.7|37227.7|37247.7|37227.7|37237.9|37217.9|17
1656062520000|2022-06-24 09:22:00|37247.8|37227.8|37242.5|37222.5|37250.2|37230.2|37242.5|37222.5|5
1656062530000|2022-06-24 09:22:10|37242.6|37222.6|37240.1|37220.1|37242.6|37222.6|37240|37220|3
1656062540000|2022-06-24 09:22:20|37237.7|37217.7|37237.7|37217.7|37237.7|37217.7|37237.7|37217.7|1
1656062550000|2022-06-24 09:22:30|37235.3|37215.3|37238.2|37218.2|37238.2|37218.2|37235.3|37215.3|12
1656062560000|2022-06-24 09:22:40|37243.1|37223.1|37243.1|37223.1|37243.1|37223.1|37243.1|37223.1|1
1656062570000|2022-06-24 09:22:50|37245.5|37225.5|37265.5|37245.5|37268|37248|37245.5|37225.5|12
1656062580000|2022-06-24 09:23:00|37265.4|37245.4|37262.9|37242.9|37267.8|37247.8|37262.8|37242.8|5
1656062590000|2022-06-24 09:23:10|37260.4|37240.4|37255.2|37235.2|37260.4|37240.4|37255.2|37235.2|20
1656062600000|2022-06-24 09:23:20|37255.3|37235.3|37240.6|37220.6|37255.3|37235.3|37240.6|37220.6|46
1656062610000|2022-06-24 09:23:30|37243.1|37223.1|37253|37233|37253|37233|37243.1|37223.1|2
1656062620000|2022-06-24 09:23:40|37252.9|37232.9|37252.9|37232.9|37253|37233|37252.9|37232.9|1
1656062630000|2022-06-24 09:23:50|37253|37233|37252.9|37232.9|37253|37233|37252.9|37232.9|0
1656062640000|2022-06-24 09:24:00|37252.8|37232.8|37252.6|37232.6|37252.8|37232.8|37252.6|37232.6|4
1656062660000|2022-06-24 09:24:20|37250.3|37230.3|37250.4|37230.4|37250.4|37230.4|37250.3|37230.3|2
1656062670000|2022-06-24 09:24:30|37250.3|37230.3|37250.2|37230.2|37250.3|37230.3|37250.2|37230.2|1
1656062680000|2022-06-24 09:24:40|37247.8|37227.8|37247.7|37227.7|37247.8|37227.8|37247.7|37227.7|1
1656062690000|2022-06-24 09:24:50|37245.4|37225.4|37250.2|37230.2|37250.2|37230.2|37245.4|37225.4|2
1656062700000|2022-06-24 09:25:00|37250.3|37230.3|37265.4|37245.4|37265.5|37245.5|37250.3|37230.3|6
1656062710000|2022-06-24 09:25:10|37267.8|37247.8|37257.8|37237.8|37267.8|37247.8|37257.8|37237.8|4
1656062720000|2022-06-24 09:25:20|37260.2|37240.2|37260.2|37240.2|37260.2|37240.2|37260.2|37240.2|5
1656062730000|2022-06-24 09:25:30|37257.8|37237.8|37257.8|37237.8|37257.8|37237.8|37257.8|37237.8|4
1656062740000|2022-06-24 09:25:40|37257.6|37237.6|37250.2|37230.2|37257.6|37237.6|37250.2|37230.2|2
1656062750000|2022-06-24 09:25:50|37247.9|37227.9|37247.9|37227.9|37247.9|37227.9|37247.9|37227.9|1
1656062760000|2022-06-24 09:26:00|37252.9|37232.9|37270.3|37250.3|37270.3|37250.3|37252.9|37232.9|11
1656062770000|2022-06-24 09:26:10|37270.4|37250.4|37282.9|37262.9|37285.3|37265.3|37270.4|37250.4|23
1656062780000|2022-06-24 09:26:20|37282.8|37262.8|37285.3|37265.3|37287.7|37267.7|37282.8|37262.8|3
1656062790000|2022-06-24 09:26:30|37287.7|37267.7|37292.7|37272.7|37300.3|37280.3|37287.7|37267.7|20
1656062800000|2022-06-24 09:26:40|37287.8|37267.8|37305.2|37285.2|37312.6|37292.6|37285.3|37265.3|14
1656062810000|2022-06-24 09:26:50|37310.1|37290.1|37327.6|37307.6|37327.6|37307.6|37310.1|37290.1|11
1656062820000|2022-06-24 09:27:00|37325.2|37305.2|37325.1|37305.1|37327.7|37307.7|37325.1|37305.1|4
1656062830000|2022-06-24 09:27:10|37325|37305|37334.9|37314.9|37334.9|37314.9|37325|37305|11
1656062840000|2022-06-24 09:27:20|37335.1|37315.1|37337.5|37317.5|37340.1|37320.1|37335.1|37315.1|0
1656062850000|2022-06-24 09:27:30|37335|37315|37332.5|37312.5|37335|37315|37332.5|37312.5|4
1656062860000|2022-06-24 09:27:40|37332.6|37312.6|37332.7|37312.7|37335.1|37315.1|37332.6|37312.6|4
1656062870000|2022-06-24 09:27:50|37332.5|37312.5|37330.1|37310.1|37332.5|37312.5|37330.1|37310.1|3
1656062880000|2022-06-24 09:28:00|37327.5|37307.5|37322.6|37302.6|37327.5|37307.5|37320.1|37300.1|10
1656062890000|2022-06-24 09:28:10|37322.7|37302.7|37322.7|37302.7|37322.7|37302.7|37322.7|37302.7|0
1656062900000|2022-06-24 09:28:20|37322.8|37302.8|37327.7|37307.7|37327.7|37307.7|37322.7|37302.7|6
1656062910000|2022-06-24 09:28:30|37330.1|37310.1|37330.1|37310.1|37330.1|37310.1|37330.1|37310.1|2
1656062920000|2022-06-24 09:28:40|37330.2|37310.2|37345.1|37325.1|37345.1|37325.1|37330.2|37310.2|4
1656062930000|2022-06-24 09:28:50|37345.2|37325.2|37350.1|37330.1|37350.1|37330.1|37345.1|37325.1|8
1656062940000|2022-06-24 09:29:00|37350.2|37330.2|37347.6|37327.6|37350.2|37330.2|37347.6|37327.6|6
1656062950000|2022-06-24 09:29:10|37350.1|37330.1|37342.5|37322.5|37352.5|37332.5|37342.4|37322.4|9
1656062960000|2022-06-24 09:29:20|37340|37320|37340.1|37320.1|37340.1|37320.1|37340|37320|2
1656062970000|2022-06-24 09:29:30|37342.7|37322.7|37347.6|37327.6|37347.6|37327.6|37342.7|37322.7|5
1656062980000|2022-06-24 09:29:40|37347.5|37327.5|37342.6|37322.6|37347.5|37327.5|37342.6|37322.6|1
1656062990000|2022-06-24 09:29:50|37342.5|37322.5|37340.2|37320.2|37342.6|37322.6|37340.2|37320.2|2
1656063000000|2022-06-24 09:30:00|37337.7|37317.7|37337.7|37317.7|37337.7|37317.7|37335.1|37315.1|9
1656063010000|2022-06-24 09:30:10|37340.1|37320.1|37340.1|37320.1|37342.5|37322.5|37337.7|37317.7|4
1656063030000|2022-06-24 09:30:30|37337.7|37317.7|37337.5|37317.5|37337.7|37317.7|37337.5|37317.5|0
1656063040000|2022-06-24 09:30:40|37335.1|37315.1|37330.1|37310.1|37335.1|37315.1|37330.1|37310.1|4
1656063060000|2022-06-24 09:31:00|37317.5|37297.5|37315.1|37295.1|37320.1|37300.1|37315.1|37295.1|12
1656063070000|2022-06-24 09:31:10|37312.7|37292.7|37320|37300|37322.5|37302.5|37312.7|37292.7|16
1656063080000|2022-06-24 09:31:20|37319.9|37299.9|37317.4|37297.4|37319.9|37299.9|37317.4|37297.4|1
1656063090000|2022-06-24 09:31:30|37315|37295|37312.5|37292.5|37315|37295|37312.5|37292.5|0
1656063100000|2022-06-24 09:31:40|37310.1|37290.1|37310.1|37290.1|37310.1|37290.1|37310.1|37290.1|0
1656063110000|2022-06-24 09:31:50|37307.7|37287.7|37307.7|37287.7|37307.7|37287.7|37307.7|37287.7|0
1656063120000|2022-06-24 09:32:00|37310.1|37290.1|37310.1|37290.1|37310.1|37290.1|37307.6|37287.6|3
1656063130000|2022-06-24 09:32:10|37310|37290|37312.6|37292.6|37312.6|37292.6|37309.9|37289.9|5
1656063140000|2022-06-24 09:32:20|37330|37310|37340|37320|37342.4|37322.4|37330|37310|6
1656063150000|2022-06-24 09:32:30|37339.9|37319.9|37340.1|37320.1|37342.5|37322.5|37337.6|37317.6|6
1656063160000|2022-06-24 09:32:40|37342.5|37322.5|37337.5|37317.5|37342.5|37322.5|37335.1|37315.1|13
1656063170000|2022-06-24 09:32:50|37335.1|37315.1|37327.4|37307.4|37337.7|37317.7|37327.4|37307.4|9
1656063180000|2022-06-24 09:33:00|37325|37305|37322.5|37302.5|37327.5|37307.5|37322.5|37302.5|2
1656063190000|2022-06-24 09:33:10|37322.4|37302.4|37300|37280|37322.4|37302.4|37300|37280|10
1656063200000|2022-06-24 09:33:20|37297.5|37277.5|37289.9|37269.9|37297.5|37277.5|37289.9|37269.9|8
1656063210000|2022-06-24 09:33:30|37287.5|37267.5|37265|37245|37287.5|37267.5|37262.5|37242.5|11
1656063220000|2022-06-24 09:33:40|37267.4|37247.4|37260|37240|37267.4|37247.4|37257.5|37237.5|10
1656063230000|2022-06-24 09:33:50|37257.5|37237.5|37252.5|37232.5|37257.5|37237.5|37252.5|37232.5|3
1656063240000|2022-06-24 09:34:00|37255|37235|37249.9|37229.9|37257.4|37237.4|37249.9|37229.9|7
1656063250000|2022-06-24 09:34:10|37247.5|37227.5|37250.2|37230.2|37250.2|37230.2|37247.5|37227.5|4
1656063260000|2022-06-24 09:34:20|37250.3|37230.3|37255.2|37235.2|37262.5|37242.5|37250.3|37230.3|13
1656063270000|2022-06-24 09:34:30|37257.6|37237.6|37257.6|37237.6|37257.6|37237.6|37257.6|37237.6|2
1656063290000|2022-06-24 09:34:50|||||||||2
1656063300000|2022-06-24 09:35:00|37257.5|37237.5|37255|37235|37257.5|37237.5|37255|37235|4
1656063310000|2022-06-24 09:35:10|37255.1|37235.1|37262.5|37242.5|37262.5|37242.5|37255.1|37235.1|3
1656063320000|2022-06-24 09:35:20|37260.1|37240.1|37260.1|37240.1|37260.1|37240.1|37260.1|37240.1|0
1656063340000|2022-06-24 09:35:40|37260|37240|37262.5|37242.5|37262.5|37242.5|37260|37240|2
1656063360000|2022-06-24 09:36:00|37267.5|37247.5|37262.5|37242.5|37267.5|37247.5|37262.5|37242.5|3
1656063390000|2022-06-24 09:36:30|37260.1|37240.1|37259.9|37239.9|37260.1|37240.1|37259.9|37239.9|3
1656063400000|2022-06-24 09:36:40|37257.5|37237.5|37252.6|37232.6|37257.5|37237.5|37252.6|37232.6|0
1656063410000|2022-06-24 09:36:50|37252.5|37232.5|37252.5|37232.5|37252.5|37232.5|37252.5|37232.5|1
1656063430000|2022-06-24 09:37:10|37252.4|37232.4|37242.5|37222.5|37252.4|37232.4|37240|37220|6
1656063440000|2022-06-24 09:37:20|37240.1|37220.1|37245|37225|37245|37225|37240.1|37220.1|4
1656063450000|2022-06-24 09:37:30|37247.6|37227.6|37250.1|37230.1|37250.1|37230.1|37247.6|37227.6|8
1656063460000|2022-06-24 09:37:40|37252.5|37232.5|37252.4|37232.4|37252.5|37232.5|37252.3|37232.3|1
1656063470000|2022-06-24 09:37:50|37252.3|37232.3|37249.8|37229.8|37252.3|37232.3|37249.8|37229.8|1
1656063480000|2022-06-24 09:38:00|37249.7|37229.7|37240|37220|37249.7|37229.7|37240|37220|7
1656063490000|2022-06-24 09:38:10|37242.4|37222.4|37244.9|37224.9|37245|37225|37239.8|37219.8|7
1656063500000|2022-06-24 09:38:20|37245|37225|37242.4|37222.4|37245|37225|37242.4|37222.4|0
1656063520000|2022-06-24 09:38:40|||||||||1
1656063530000|2022-06-24 09:38:50|37244.7|37224.7|37244.8|37224.8|37244.8|37224.8|37242.3|37222.3|1
1656063540000|2022-06-24 09:39:00|37247.3|37227.3|37247.4|37227.4|37247.4|37227.4|37247.3|37227.3|2
1656063550000|2022-06-24 09:39:10|37257.4|37237.4|37257.4|37237.4|37259.8|37239.8|37257.3|37237.3|1
1656063560000|2022-06-24 09:39:20|37257.3|37237.3|37254.8|37234.8|37257.3|37237.3|37254.8|37234.8|1
1656063570000|2022-06-24 09:39:30|37257.4|37237.4|37259.9|37239.9|37262.2|37242.2|37257.4|37237.4|5
1656063580000|2022-06-24 09:39:40|37259.8|37239.8|37272.3|37252.3|37274.8|37254.8|37259.8|37239.8|10
1656063590000|2022-06-24 09:39:50|37272.2|37252.2|37272.3|37252.3|37272.3|37252.3|37269.9|37249.9|2
1656063600000|2022-06-24 09:40:00|37269.7|37249.7|37267.3|37247.3|37272.1|37252.1|37267.2|37247.2|3
1656063610000|2022-06-24 09:40:10|37267.4|37247.4|37269.8|37249.8|37269.8|37249.8|37267.4|37247.4|1
1656063630000|2022-06-24 09:40:30|||||||||1
1656063640000|2022-06-24 09:40:40|37269.9|37249.9|37282.4|37262.4|37282.4|37262.4|37269.9|37249.9|3
1656063650000|2022-06-24 09:40:50|37282.3|37262.3|37287.3|37267.3|37287.4|37267.4|37282.3|37262.3|2
1656063660000|2022-06-24 09:41:00|37287.4|37267.4|37287.4|37267.4|37287.5|37267.5|37287.4|37267.4|0
1656063670000|2022-06-24 09:41:10|37287.3|37267.3|37297.3|37277.3|37297.3|37277.3|37287.3|37267.3|10
1656063680000|2022-06-24 09:41:20|37294.9|37274.9|37294.7|37274.7|37294.9|37274.9|37294.5|37274.5|11
1656063690000|2022-06-24 09:41:30|37294.8|37274.8|37299.9|37279.9|37304.8|37284.8|37294.8|37274.8|1
1656063700000|2022-06-24 09:41:40|37300|37280|37307.6|37287.6|37310.1|37290.1|37299.9|37279.9|24
1656063710000|2022-06-24 09:41:50|37305.2|37285.2|37307.5|37287.5|37310|37290|37305.2|37285.2|4
1656063720000|2022-06-24 09:42:00|37305.1|37285.1|37305.1|37285.1|37307.5|37287.5|37305|37285|2
1656063730000|2022-06-24 09:42:10|37307.5|37287.5|37307.5|37287.5|37307.5|37287.5|37307.5|37287.5|0
1656063740000|2022-06-24 09:42:20|37305|37285|37307.5|37287.5|37307.5|37287.5|37305|37285|0
1656063750000|2022-06-24 09:42:30|37302.6|37282.6|37307.6|37287.6|37307.6|37287.6|37302.5|37282.5|2
1656063760000|2022-06-24 09:42:40|37310|37290|37312.5|37292.5|37312.5|37292.5|37310|37290|1
1656063770000|2022-06-24 09:42:50|37314.9|37294.9|37310|37290|37314.9|37294.9|37309.9|37289.9|2
1656063780000|2022-06-24 09:43:00|37309.9|37289.9|37307.5|37287.5|37309.9|37289.9|37307.5|37287.5|0
1656063790000|2022-06-24 09:43:10|37312.5|37292.5|37312.5|37292.5|37312.6|37292.6|37312.5|37292.5|1
1656063800000|2022-06-24 09:43:20|37310.1|37290.1|37305.1|37285.1|37310.1|37290.1|37305.1|37285.1|2
1656063810000|2022-06-24 09:43:30|37305|37285|37297.5|37277.5|37305.1|37285.1|37297.5|37277.5|3
1656063820000|2022-06-24 09:43:40|37295.1|37275.1|37295.1|37275.1|37295.1|37275.1|37295.1|37275.1|0
1656063830000|2022-06-24 09:43:50|37295|37275|37292.5|37272.5|37295.1|37275.1|37292.5|37272.5|0
1656063840000|2022-06-24 09:44:00|37290.1|37270.1|37287.5|37267.5|37290.1|37270.1|37287.5|37267.5|8
1656063850000|2022-06-24 09:44:10|37289.9|37269.9|37290|37270|37290|37270|37289.9|37269.9|0
1656063860000|2022-06-24 09:44:20|37287.6|37267.6|37290|37270|37290|37270|37287.6|37267.6|0
1656063870000|2022-06-24 09:44:30|37290.1|37270.1|37292.5|37272.5|37292.5|37272.5|37290.1|37270.1|0
1656063880000|2022-06-24 09:44:40|37292.4|37272.4|37290|37270|37292.4|37272.4|37290|37270|0
1656063890000|2022-06-24 09:44:50|37290.1|37270.1|37292.6|37272.6|37292.6|37272.6|37290.1|37270.1|3
1656063900000|2022-06-24 09:45:00|37295|37275|37295|37275|37295|37275|37295|37275|0
1656063930000|2022-06-24 09:45:30|37295.1|37275.1|37295.1|37275.1|37295.1|37275.1|37295|37275|0
1656063940000|2022-06-24 09:45:40|37295|37275|37295.1|37275.1|37295.1|37275.1|37295|37275|0
1656063950000|2022-06-24 09:45:50|37295|37275|37302.7|37282.7|37302.7|37282.7|37295|37275|5
1656063960000|2022-06-24 09:46:00|37302.8|37282.8|37305.3|37285.3|37305.3|37285.3|37302.8|37282.8|1
1656063970000|2022-06-24 09:46:10|37310.1|37290.1|37310.2|37290.2|37310.2|37290.2|37310.1|37290.1|0
1656063980000|2022-06-24 09:46:20|37310.1|37290.1|37320.1|37300.1|37320.1|37300.1|37310.1|37290.1|7
1656063990000|2022-06-24 09:46:30|37322.5|37302.5|37322.7|37302.7|37325.2|37305.2|37320.2|37300.2|6
1656064000000|2022-06-24 09:46:40|37322.6|37302.6|37317.5|37297.5|37324.9|37304.9|37317.5|37297.5|4
1656064010000|2022-06-24 09:46:50|37315.1|37295.1|37322.7|37302.7|37322.7|37302.7|37315.1|37295.1|6
1656064020000|2022-06-24 09:47:00|37322.8|37302.8|37322.7|37302.7|37322.8|37302.8|37322.7|37302.7|0
1656064030000|2022-06-24 09:47:10|37322.6|37302.6|37322.6|37302.6|37322.6|37302.6|37322.6|37302.6|1
1656064040000|2022-06-24 09:47:20|37322.7|37302.7|37322.7|37302.7|37322.7|37302.7|37322.7|37302.7|1
1656064050000|2022-06-24 09:47:30|37322.6|37302.6|37325.1|37305.1|37325.1|37305.1|37320.1|37300.1|2
1656064060000|2022-06-24 09:47:40|37322.7|37302.7|37325.1|37305.1|37325.1|37305.1|37322.7|37302.7|0
1656064070000|2022-06-24 09:47:50|37325|37305|37325.1|37305.1|37325.1|37305.1|37325|37305|1
1656064080000|2022-06-24 09:48:00|37324.9|37304.9|37320.1|37300.1|37325|37305|37320.1|37300.1|0
1656064090000|2022-06-24 09:48:10|37320|37300|37322.6|37302.6|37322.6|37302.6|37320|37300|1
1656064100000|2022-06-24 09:48:20|37320.1|37300.1|37317.6|37297.6|37320.1|37300.1|37317.6|37297.6|0
1656064110000|2022-06-24 09:48:30|37317.7|37297.7|37317.7|37297.7|37317.7|37297.7|37317.7|37297.7|1
1656064120000|2022-06-24 09:48:40|37317.6|37297.6|37322.5|37302.5|37322.5|37302.5|37317.6|37297.6|0
1656064130000|2022-06-24 09:48:50|37322.6|37302.6|37322.6|37302.6|37322.6|37302.6|37322.5|37302.5|1
1656064140000|2022-06-24 09:49:00|37325|37305|37325.1|37305.1|37325.1|37305.1|37325|37305|0
1656064150000|2022-06-24 09:49:10|37330.1|37310.1|37332.7|37312.7|37332.7|37312.7|37330.1|37310.1|1
1656064160000|2022-06-24 09:49:20|37337.5|37317.5|37337.7|37317.7|37337.7|37317.7|37337.5|37317.5|6
1656064170000|2022-06-24 09:49:30|37337.5|37317.5|37337.5|37317.5|37337.5|37317.5|37337.5|37317.5|0
1656064180000|2022-06-24 09:49:40|37337.7|37317.7|37342.6|37322.6|37342.6|37322.6|37337.7|37317.7|5
1656064200000|2022-06-24 09:50:00|37345|37325|37352.5|37332.5|37352.7|37332.7|37345|37325|7
1656064210000|2022-06-24 09:50:10|37352.6|37332.6|37345.2|37325.2|37352.6|37332.6|37345.2|37325.2|6
1656064220000|2022-06-24 09:50:20|37347.6|37327.6|37342.7|37322.7|37347.6|37327.6|37342.7|37322.7|1
1656064230000|2022-06-24 09:50:30|37347.5|37327.5|37347.5|37327.5|37347.5|37327.5|37347.5|37327.5|1
1656064240000|2022-06-24 09:50:40|37345.1|37325.1|37342.7|37322.7|37345.1|37325.1|37342.7|37322.7|0
1656064250000|2022-06-24 09:50:50|37340.2|37320.2|37337.7|37317.7|37340.2|37320.2|37337.7|37317.7|1
1656064260000|2022-06-24 09:51:00|37335.3|37315.3|37337.5|37317.5|37340.1|37320.1|37335.3|37315.3|0
1656064270000|2022-06-24 09:51:10|37337.6|37317.6|37340.1|37320.1|37340.1|37320.1|37337.6|37317.6|1
1656064280000|2022-06-24 09:51:20|37342.7|37322.7|37342.7|37322.7|37342.7|37322.7|37342.7|37322.7|0
1656064300000|2022-06-24 09:51:40|37345.1|37325.1|37345.1|37325.1|37345.1|37325.1|37345.1|37325.1|3
1656064310000|2022-06-24 09:51:50|37345.3|37325.3|37347.7|37327.7|37347.7|37327.7|37345.3|37325.3|0
1656064320000|2022-06-24 09:52:00|37350.1|37330.1|37352.6|37332.6|37352.7|37332.7|37350.1|37330.1|4
1656064330000|2022-06-24 09:52:10|37355|37335|37355.1|37335.1|37355.1|37335.1|37352.5|37332.5|0
1656064340000|2022-06-24 09:52:20|37357.5|37337.5|37362.5|37342.5|37362.5|37342.5|37357.5|37337.5|6
1656064350000|2022-06-24 09:52:30|37367.5|37347.5|37377.5|37357.5|37377.5|37357.5|37367.5|37347.5|8
1656064360000|2022-06-24 09:52:40|37372.6|37352.6|37377.5|37357.5|37377.5|37357.5|37372.6|37352.6|2
1656064370000|2022-06-24 09:52:50|37375|37355|37375|37355|37375.1|37355.1|37372.5|37352.5|7
1656064380000|2022-06-24 09:53:00|37372.5|37352.5|37377.5|37357.5|37377.5|37357.5|37372.5|37352.5|7
1656064390000|2022-06-24 09:53:10|37379.9|37359.9|37379.9|37359.9|37379.9|37359.9|37379.9|37359.9|0
1656064400000|2022-06-24 09:53:20|37377.5|37357.5|37379.9|37359.9|37380|37360|37377.5|37357.5|0
1656064410000|2022-06-24 09:53:30|37377.5|37357.5|37377.5|37357.5|37379.9|37359.9|37377.4|37357.4|1
1656064420000|2022-06-24 09:53:40|37379.9|37359.9|37382.5|37362.5|37382.5|37362.5|37377.5|37357.5|5
1656064430000|2022-06-24 09:53:50|37385|37365|37387.5|37367.5|37387.5|37367.5|37382.5|37362.5|0
1656064440000|2022-06-24 09:54:00|37390|37370|37389.9|37369.9|37390|37370|37389.9|37369.9|2
1656064450000|2022-06-24 09:54:10|37392.3|37372.3|37402.5|37382.5|37402.5|37382.5|37392.3|37372.3|18
1656064460000|2022-06-24 09:54:20|37402.6|37382.6|37412.4|37392.4|37412.4|37392.4|37402.6|37382.6|4
1656064470000|2022-06-24 09:54:30|37412.5|37392.5|37417.5|37397.5|37417.5|37397.5|37412.5|37392.5|14
1656064480000|2022-06-24 09:54:40|37420|37400|37447.7|37427.7|37447.7|37427.7|37417.6|37397.6|25
1656064490000|2022-06-24 09:54:50|37447.8|37427.8|37450.1|37430.1|37450.3|37430.3|37447.8|37427.8|6
1656064500000|2022-06-24 09:55:00|37450|37430|37442.6|37422.6|37450|37430|37442.6|37422.6|8
1656064510000|2022-06-24 09:55:10|37442.7|37422.7|37467.6|37447.6|37467.6|37447.6|37442.5|37422.5|9
1656064520000|2022-06-24 09:55:20|37470.1|37450.1|37465.1|37445.1|37475.1|37455.1|37465.1|37445.1|4
1656064530000|2022-06-24 09:55:30|37467.5|37447.5|37462.5|37442.5|37467.5|37447.5|37460|37440|8
1656064540000|2022-06-24 09:55:40|37460.1|37440.1|37462.6|37442.6|37462.6|37442.6|37460|37440|3
1656064550000|2022-06-24 09:55:50|37462.7|37442.7|37462.6|37442.6|37462.7|37442.7|37462.5|37442.5|2
1656064560000|2022-06-24 09:56:00|37462.5|37442.5|37462.6|37442.6|37470.2|37450.2|37462.5|37442.5|8
1656064570000|2022-06-24 09:56:10|37460.2|37440.2|37475.1|37455.1|37475.1|37455.1|37460.2|37440.2|3
1656064580000|2022-06-24 09:56:20|37475|37455|37465.1|37445.1|37475|37455|37465.1|37445.1|3
1656064590000|2022-06-24 09:56:30|37467.5|37447.5|37492.7|37472.7|37495.1|37475.1|37467.5|37447.5|16
1656064600000|2022-06-24 09:56:40|37492.6|37472.6|37480.1|37460.1|37492.6|37472.6|37480.1|37460.1|5
1656064610000|2022-06-24 09:56:50|37477.6|37457.6|37475.1|37455.1|37477.6|37457.6|37475.1|37455.1|3
1656064620000|2022-06-24 09:57:00|37470.1|37450.1|37487.5|37467.5|37487.6|37467.6|37467.7|37447.7|21
1656064630000|2022-06-24 09:57:10|37485|37465|37487.5|37467.5|37487.5|37467.5|37482.5|37462.5|4
1656064640000|2022-06-24 09:57:20|37487.4|37467.4|37487.4|37467.4|37490|37470|37487.4|37467.4|7
1656064650000|2022-06-24 09:57:30|37487.5|37467.5|37485|37465|37487.5|37467.5|37485|37465|0
1656064670000|2022-06-24 09:57:50|37484.9|37464.9|37474.9|37454.9|37484.9|37464.9|37474.9|37454.9|6
1656064680000|2022-06-24 09:58:00|37472.5|37452.5|37487.5|37467.5|37487.5|37467.5|37470.1|37450.1|5
1656064690000|2022-06-24 09:58:10|37489.9|37469.9|37477.7|37457.7|37490|37470|37477.7|37457.7|3
1656064700000|2022-06-24 09:58:20|37480.1|37460.1|37477.5|37457.5|37480.1|37460.1|37477.5|37457.5|2
1656064710000|2022-06-24 09:58:30|37477.4|37457.4|37470|37450|37477.4|37457.4|37470|37450|3
1656064720000|2022-06-24 09:58:40|37470.1|37450.1|37472.6|37452.6|37474.9|37454.9|37467.4|37447.4|2
1656064730000|2022-06-24 09:58:50|37477.5|37457.5|37485.1|37465.1|37485.2|37465.2|37477.5|37457.5|5
1656064740000|2022-06-24 09:59:00|37485|37465|37484.9|37464.9|37487.5|37467.5|37484.9|37464.9|2
1656064750000|2022-06-24 09:59:10|37485|37465|37492.6|37472.6|37494.9|37474.9|37485|37465|5
1656064760000|2022-06-24 09:59:20|37492.5|37472.5|37477.9|37457.9|37492.6|37472.6|37477.9|37457.9|53
1656064770000|2022-06-24 09:59:30|37477.7|37457.7|37485.1|37465.1|37490.4|37470.4|37477.7|37457.7|9
1656064780000|2022-06-24 09:59:40|37482.8|37462.8|37487.8|37467.8|37490.1|37470.1|37482.8|37462.8|5
1656064790000|2022-06-24 09:59:50|37487.9|37467.9|37485.4|37465.4|37488|37468|37485.4|37465.4|1
1656064800000|2022-06-24 10:00:00|37485.3|37465.3|37477.8|37457.8|37485.3|37465.3|37477.8|37457.8|7
1656064810000|2022-06-24 10:00:10|37477.5|37457.5|37475.1|37455.1|37477.6|37457.6|37475.1|37455.1|2
1656064820000|2022-06-24 10:00:20|37478|37458|37475.4|37455.4|37480.4|37460.4|37475.4|37455.4|9
1656064830000|2022-06-24 10:00:30|37473|37453|37475.4|37455.4|37475.4|37455.4|37473|37453|0
1656064840000|2022-06-24 10:00:40|37472.8|37452.8|37475.4|37455.4|37475.4|37455.4|37472.8|37452.8|2
1656064850000|2022-06-24 10:00:50|37472.9|37452.9|37475.4|37455.4|37475.4|37455.4|37472.9|37452.9|0
1656064860000|2022-06-24 10:01:00|37475.3|37455.3|37465.5|37445.5|37475.3|37455.3|37465.5|37445.5|4
1656064870000|2022-06-24 10:01:10|37462.9|37442.9|37462.8|37442.8|37465.4|37445.4|37462.8|37442.8|15
1656064880000|2022-06-24 10:01:20|37462.9|37442.9|37473|37453|37473|37453|37462.9|37442.9|12
1656064890000|2022-06-24 10:01:30|37473.1|37453.1|37487.9|37467.9|37487.9|37467.9|37473.1|37453.1|7
1656064900000|2022-06-24 10:01:40|37488|37468|37488|37468|37488|37468|37488|37468|1
1656064910000|2022-06-24 10:01:50|37487.9|37467.9|37485.3|37465.3|37487.9|37467.9|37485.3|37465.3|3
1656064930000|2022-06-24 10:02:10|37485.4|37465.4|37470.3|37450.3|37485.4|37465.4|37470.3|37450.3|4
1656064940000|2022-06-24 10:02:20|37467.9|37447.9|37465.4|37445.4|37467.9|37447.9|37465.4|37445.4|1
1656064950000|2022-06-24 10:02:30|37465.1|37445.1|37460.4|37440.4|37465.1|37445.1|37460.4|37440.4|4
1656064960000|2022-06-24 10:02:40|37458|37438|37455.6|37435.6|37458|37438|37455.6|37435.6|2
1656064970000|2022-06-24 10:02:50|37458|37438|37455.4|37435.4|37458|37438|37455.4|37435.4|1
1656064980000|2022-06-24 10:03:00|37455.3|37435.3|37452.9|37432.9|37455.3|37435.3|37452.9|37432.9|5
1656064990000|2022-06-24 10:03:10|37450.4|37430.4|37442.9|37422.9|37450.4|37430.4|37442.9|37422.9|4
1656065000000|2022-06-24 10:03:20|37440.4|37420.4|37437.8|37417.8|37440.4|37420.4|37435.4|37415.4|5
1656065010000|2022-06-24 10:03:30|37437.9|37417.9|37435.4|37415.4|37437.9|37417.9|37435.4|37415.4|0
1656065020000|2022-06-24 10:03:40|37437.8|37417.8|37435.4|37415.4|37437.9|37417.9|37435.4|37415.4|0
1656065030000|2022-06-24 10:03:50|37435.5|37415.5|37430.4|37410.4|37437.8|37417.8|37430.4|37410.4|7
1656065040000|2022-06-24 10:04:00|37423|37403|37418|37398|37423|37403|37418|37398|5
1656065050000|2022-06-24 10:04:10|37420.5|37400.5|37418|37398|37422.9|37402.9|37418|37398|9
1656065060000|2022-06-24 10:04:20|37417.9|37397.9|37410.5|37390.5|37417.9|37397.9|37410.5|37390.5|3
1656065070000|2022-06-24 10:04:30|37408.1|37388.1|37408|37388|37408.1|37388.1|37408|37388|3
1656065080000|2022-06-24 10:04:40|37410.4|37390.4|37410.4|37390.4|37410.4|37390.4|37410.4|37390.4|2
1656065090000|2022-06-24 10:04:50|37410.3|37390.3|37403|37383|37410.3|37390.3|37403|37383|8
1656065100000|2022-06-24 10:05:00|37402.9|37382.9|37390.4|37370.4|37402.9|37382.9|37388|37368|5
1656065110000|2022-06-24 10:05:10|37393|37373|37395.4|37375.4|37395.5|37375.5|37392.9|37372.9|3
1656065120000|2022-06-24 10:05:20|37393|37373|37397.8|37377.8|37400.3|37380.3|37393|37373|8
1656065130000|2022-06-24 10:05:30|37400.4|37380.4|37400.3|37380.3|37402.8|37382.8|37400.3|37380.3|3
1656065140000|2022-06-24 10:05:40|37397.8|37377.8|37390.3|37370.3|37397.8|37377.8|37390.3|37370.3|3
1656065150000|2022-06-24 10:05:50|37387.9|37367.9|37377.8|37357.8|37387.9|37367.9|37377.8|37357.8|2
1656065160000|2022-06-24 10:06:00|37377.9|37357.9|37385.4|37365.4|37385.4|37365.4|37377.9|37357.9|3
1656065170000|2022-06-24 10:06:10|37383|37363|37373|37353|37383|37363|37373|37353|4
1656065180000|2022-06-24 10:06:20|37372.9|37352.9|37377.9|37357.9|37377.9|37357.9|37372.9|37352.9|1
1656065190000|2022-06-24 10:06:30|37380.3|37360.3|37375.5|37355.5|37380.3|37360.3|37375.5|37355.5|1
1656065200000|2022-06-24 10:06:40|37373|37353|37365.5|37345.5|37373|37353|37365.5|37345.5|2
1656065210000|2022-06-24 10:06:50|37363.1|37343.1|37360.5|37340.5|37363.1|37343.1|37352.9|37332.9|6
1656065220000|2022-06-24 10:07:00|37360.6|37340.6|37360.4|37340.4|37363|37343|37358|37338|2
1656065230000|2022-06-24 10:07:10|37357.9|37337.9|37357.9|37337.9|37365.5|37345.5|37353|37333|7
1656065240000|2022-06-24 10:07:20|37358|37338|37357.9|37337.9|37358|37338|37355.4|37335.4|1
1656065250000|2022-06-24 10:07:30|37358|37338|37362.9|37342.9|37365.3|37345.3|37358|37338|2
1656065270000|2022-06-24 10:07:50|37360.5|37340.5|37360.5|37340.5|37360.5|37340.5|37358|37338|3
1656065280000|2022-06-24 10:08:00|37363|37343|37360.4|37340.4|37363|37343|37355.6|37335.6|4
1656065290000|2022-06-24 10:08:10|37358|37338|37355.5|37335.5|37358|37338|37353.1|37333.1|3
1656065300000|2022-06-24 10:08:20|37353.1|37333.1|37353|37333|37355.5|37335.5|37352.9|37332.9|1
1656065310000|2022-06-24 10:08:30|37352.8|37332.8|37357.8|37337.8|37357.8|37337.8|37352.8|37332.8|9
1656065320000|2022-06-24 10:08:40|37355.4|37335.4|37355.4|37335.4|37355.4|37335.4|37353|37333|0
1656065330000|2022-06-24 10:08:50|37353|37333|37360.3|37340.3|37360.3|37340.3|37353|37333|0
1656065340000|2022-06-24 10:09:00|37362.7|37342.7|37363|37343|37365.4|37345.4|37360.4|37340.4|2
1656065350000|2022-06-24 10:09:10|37362.9|37342.9|37362.9|37342.9|37362.9|37342.9|37362.9|37342.9|0
1656065360000|2022-06-24 10:09:20|37362.8|37342.8|37363|37343|37365.4|37345.4|37362.8|37342.8|1
1656065370000|2022-06-24 10:09:30|37370.6|37350.6|37373|37353|37373|37353|37370.6|37350.6|2
1656065380000|2022-06-24 10:09:40|37373.1|37353.1|37373.1|37353.1|37375.6|37355.6|37373|37353|1
1656065390000|2022-06-24 10:09:50|37373|37353|37373.1|37353.1|37373.1|37353.1|37370.6|37350.6|3
1656065400000|2022-06-24 10:10:00|37373.2|37353.2|37370.6|37350.6|37375.6|37355.6|37370.6|37350.6|1
1656065410000|2022-06-24 10:10:10|37368|37348|37365.6|37345.6|37368|37348|37363.2|37343.2|4
1656065420000|2022-06-24 10:10:20|37368|37348|37365.6|37345.6|37368|37348|37365.6|37345.6|0
1656065430000|2022-06-24 10:10:30|37368|37348|37363.1|37343.1|37368|37348|37363.1|37343.1|3
1656065440000|2022-06-24 10:10:40|37360.7|37340.7|37358|37338|37360.7|37340.7|37358|37338|2
1656065450000|2022-06-24 10:10:50|37360.4|37340.4|37360.4|37340.4|37360.4|37340.4|37360.4|37340.4|1
1656065460000|2022-06-24 10:11:00|37358|37338|37368.1|37348.1|37368.1|37348.1|37358|37338|1
1656065470000|2022-06-24 10:11:10|37368|37348|37365.6|37345.6|37368|37348|37363.2|37343.2|2
1656065480000|2022-06-24 10:11:20|37368|37348|37358.2|37338.2|37368.1|37348.1|37358.2|37338.2|3
1656065490000|2022-06-24 10:11:30|37358.1|37338.1|37357.9|37337.9|37358.1|37338.1|37357.9|37337.9|0
1656065500000|2022-06-24 10:11:40|37358|37338|37358.2|37338.2|37358.2|37338.2|37355.7|37335.7|1
1656065510000|2022-06-24 10:11:50|37358.1|37338.1|37363|37343|37363|37343|37358.1|37338.1|2
1656065520000|2022-06-24 10:12:00|37358.1|37338.1|37355.7|37335.7|37358.1|37338.1|37355.7|37335.7|2
1656065530000|2022-06-24 10:12:10|37358.1|37338.1|37353.1|37333.1|37358.1|37338.1|37353.1|37333.1|5
1656065540000|2022-06-24 10:12:20|37353|37333|37350.8|37330.8|37353|37333|37350.6|37330.6|0
1656065550000|2022-06-24 10:12:30|37353.2|37333.2|37348.2|37328.2|37353.2|37333.2|37348.2|37328.2|4
1656065560000|2022-06-24 10:12:40|37343.2|37323.2|37343.2|37323.2|37343.2|37323.2|37340.7|37320.7|8
1656065570000|2022-06-24 10:12:50|37343.1|37323.1|37343.2|37323.2|37345.7|37325.7|37340.7|37320.7|1
1656065590000|2022-06-24 10:13:10|37340.8|37320.8|37343.2|37323.2|37343.2|37323.2|37340.8|37320.8|7
1656065600000|2022-06-24 10:13:20|37345.6|37325.6|37350.7|37330.7|37350.7|37330.7|37345.6|37325.6|5
1656065610000|2022-06-24 10:13:30|37350.8|37330.8|37353|37333|37353|37333|37350.6|37330.6|4
1656065620000|2022-06-24 10:13:40|37353.1|37333.1|37353.2|37333.2|37353.2|37333.2|37353.1|37333.1|0
1656065630000|2022-06-24 10:13:50|37355.6|37335.6|37353|37333|37355.6|37335.6|37353|37333|12
1656065640000|2022-06-24 10:14:00|37352.9|37332.9|37350.6|37330.6|37353|37333|37350.6|37330.6|1
1656065650000|2022-06-24 10:14:10|37353|37333|37353.1|37333.1|37353.1|37333.1|37353|37333|0
1656065680000|2022-06-24 10:14:40|37353.2|37333.2|37373.1|37353.1|37373.1|37353.1|37353.2|37333.2|12
1656065690000|2022-06-24 10:14:50|37373.2|37353.2|37373.2|37353.2|37373.3|37353.3|37373|37353|8
1656065700000|2022-06-24 10:15:00|37375.6|37355.6|37358|37338|37375.6|37355.6|37358|37338|9
1656065710000|2022-06-24 10:15:10|37360.4|37340.4|37363.1|37343.1|37363.1|37343.1|37358|37338|0
1656065720000|2022-06-24 10:15:20|37360.7|37340.7|37363.1|37343.1|37363.1|37343.1|37360.7|37340.7|5
1656065730000|2022-06-24 10:15:30|37360.7|37340.7|37360.7|37340.7|37363.1|37343.1|37360.7|37340.7|0
1656065740000|2022-06-24 10:15:40|37360.6|37340.6|37355.6|37335.6|37360.6|37340.6|37355.6|37335.6|0
1656065750000|2022-06-24 10:15:50|37353.2|37333.2|37353.1|37333.1|37353.2|37333.2|37353.1|37333.1|0
1656065760000|2022-06-24 10:16:00|37350.7|37330.7|37353.1|37333.1|37353.1|37333.1|37350.7|37330.7|2
1656065770000|2022-06-24 10:16:10|37353.2|37333.2|37360.6|37340.6|37360.6|37340.6|37353.2|37333.2|3
1656065780000|2022-06-24 10:16:20|37363|37343|37363.1|37343.1|37363.1|37343.1|37363|37343|0
1656065790000|2022-06-24 10:16:30|37363|37343|37360.6|37340.6|37363|37343|37360.6|37340.6|1
1656065800000|2022-06-24 10:16:40|37358|37338|37358|37338|37358|37338|37358|37338|0
1656065810000|2022-06-24 10:16:50|37355.6|37335.6|37355.6|37335.6|37355.6|37335.6|37355.6|37335.6|1
1656065820000|2022-06-24 10:17:00|37355.5|37335.5|37353.1|37333.1|37355.6|37335.6|37353.1|37333.1|0
1656065830000|2022-06-24 10:17:10|37353.2|37333.2|37358.1|37338.1|37358.1|37338.1|37353.2|37333.2|1
1656065840000|2022-06-24 10:17:20|37358.2|37338.2|37363|37343|37363|37343|37358.2|37338.2|1
1656065860000|2022-06-24 10:17:40|37365.4|37345.4|37363|37343|37365.4|37345.4|37363|37343|2
1656065870000|2022-06-24 10:17:50|37360.6|37340.6|37358|37338|37363.1|37343.1|37358|37338|3
1656065880000|2022-06-24 10:18:00|37343.3|37323.3|37343.3|37323.3|37343.3|37323.3|37343.3|37323.3|2
1656065890000|2022-06-24 10:18:10|37343.2|37323.2|37348.2|37328.2|37353|37333|37343.2|37323.2|2
1656065900000|2022-06-24 10:18:20|37348.1|37328.1|37353.3|37333.3|37355.7|37335.7|37343.2|37323.2|7
1656065910000|2022-06-24 10:18:30|37358.2|37338.2|37353.1|37333.1|37358.2|37338.2|37353.1|37333.1|8
1656065920000|2022-06-24 10:18:40|37348.2|37328.2|37345.7|37325.7|37348.2|37328.2|37345.7|37325.7|1
1656065930000|2022-06-24 10:18:50|37343.3|37323.3|37343.3|37323.3|37343.3|37323.3|37343.3|37323.3|0
1656065940000|2022-06-24 10:19:00|37343.2|37323.2|37325.7|37305.7|37343.2|37323.2|37325.7|37305.7|18
1656065950000|2022-06-24 10:19:10|37325.6|37305.6|37328.2|37308.2|37328.2|37308.2|37325.6|37305.6|5
1656065960000|2022-06-24 10:19:20|37330.6|37310.6|37330.7|37310.7|37333.3|37313.3|37330.6|37310.6|8
1656065970000|2022-06-24 10:19:30|37330.6|37310.6|37330.7|37310.7|37330.7|37310.7|37330.6|37310.6|0
1656065980000|2022-06-24 10:19:40|37330.6|37310.6|37333.2|37313.2|37335.7|37315.7|37330.6|37310.6|9
1656065990000|2022-06-24 10:19:50|37333.1|37313.1|37323.1|37303.1|37333.1|37313.1|37323.1|37303.1|2
1656066000000|2022-06-24 10:20:00|37323|37303|37315.6|37295.6|37323|37303|37313.2|37293.2|8
1656066010000|2022-06-24 10:20:10|37313|37293|37315.6|37295.6|37315.6|37295.6|37313|37293|3
1656066020000|2022-06-24 10:20:20|37315.4|37295.4|37308|37288|37315.6|37295.6|37308|37288|3
1656066030000|2022-06-24 10:20:30|37305.6|37285.6|37300.6|37280.6|37305.6|37285.6|37300.6|37280.6|0
1656066040000|2022-06-24 10:20:40|37303|37283|37298|37278|37303|37283|37293|37273|17
1656066050000|2022-06-24 10:20:50|37300.5|37280.5|37308.1|37288.1|37308.2|37288.2|37300.5|37280.5|7
1656066060000|2022-06-24 10:21:00|37308|37288|37305.6|37285.6|37308.1|37288.1|37303.2|37283.2|8
1656066070000|2022-06-24 10:21:10|37303.2|37283.2|37298.2|37278.2|37303.2|37283.2|37298.2|37278.2|2
1656066090000|2022-06-24 10:21:30|37295.8|37275.8|37298.1|37278.1|37298.2|37278.2|37295.7|37275.7|2
1656066100000|2022-06-24 10:21:40|37295.7|37275.7|37295.7|37275.7|37295.7|37275.7|37295.7|37275.7|0
1656066110000|2022-06-24 10:21:50|37295.6|37275.6|37293|37273|37295.6|37275.6|37293|37273|4
1656066120000|2022-06-24 10:22:00|37290.6|37270.6|37290.6|37270.6|37293.1|37273.1|37290.4|37270.4|4
1656066130000|2022-06-24 10:22:10|37293.2|37273.2|37278|37258|37293.2|37273.2|37278|37258|18
1656066140000|2022-06-24 10:22:20|37278.1|37258.1|37278.1|37258.1|37278.2|37258.2|37278.1|37258.1|2
1656066150000|2022-06-24 10:22:30|37278.3|37258.3|37280.7|37260.7|37280.7|37260.7|37278.3|37258.3|1
1656066160000|2022-06-24 10:22:40|37278.2|37258.2|37275.7|37255.7|37280.7|37260.7|37275.7|37255.7|3
1656066170000|2022-06-24 10:22:50|37280.6|37260.6|37278.2|37258.2|37280.7|37260.7|37278.2|37258.2|0
1656066180000|2022-06-24 10:23:00|37275.8|37255.8|37270.6|37250.6|37278.2|37258.2|37270.5|37250.5|1
1656066190000|2022-06-24 10:23:10|37268.2|37248.2|37268.2|37248.2|37268.2|37248.2|37268.1|37248.1|2
1656066200000|2022-06-24 10:23:20|37265.6|37245.6|37255.7|37235.7|37265.6|37245.6|37255.7|37235.7|7
1656066210000|2022-06-24 10:23:30|37253.1|37233.1|37253|37233|37253.1|37233.1|37253|37233|1
1656066220000|2022-06-24 10:23:40|37252.9|37232.9|37248.2|37228.2|37252.9|37232.9|37248.1|37228.1|1
1656066230000|2022-06-24 10:23:50|37248.1|37228.1|37243.2|37223.2|37248.1|37228.1|37243.2|37223.2|6
1656066240000|2022-06-24 10:24:00|37245.7|37225.7|37243|37223|37248.1|37228.1|37243|37223|16
1656066250000|2022-06-24 10:24:10|37243.2|37223.2|37238.2|37218.2|37243.2|37223.2|37238.2|37218.2|4
1656066260000|2022-06-24 10:24:20|37235.7|37215.7|37233.1|37213.1|37235.7|37215.7|37233.1|37213.1|2
1656066270000|2022-06-24 10:24:30|37233.2|37213.2|37208.2|37188.2|37233.2|37213.2|37208.2|37188.2|7
1656066280000|2022-06-24 10:24:40|37210.7|37190.7|37213.2|37193.2|37215.7|37195.7|37210.7|37190.7|2
1656066290000|2022-06-24 10:24:50|37213.1|37193.1|37215.6|37195.6|37215.7|37195.7|37213.1|37193.1|3
1656066300000|2022-06-24 10:25:00|37213.2|37193.2|37215.8|37195.8|37215.8|37195.8|37210.6|37190.6|23
1656066310000|2022-06-24 10:25:10|37220.6|37200.6|37225.6|37205.6|37225.6|37205.6|37220.6|37200.6|2
1656066320000|2022-06-24 10:25:20|37228.1|37208.1|37228.2|37208.2|37233|37213|37228.1|37208.1|7
1656066330000|2022-06-24 10:25:30|37238|37218|37245.7|37225.7|37248.2|37228.2|37238|37218|8
1656066340000|2022-06-24 10:25:40|37245.6|37225.6|37245.7|37225.7|37245.8|37225.8|37245.6|37225.6|0
1656066350000|2022-06-24 10:25:50|37245.6|37225.6|37248.1|37228.1|37248.1|37228.1|37245.6|37225.6|2
1656066360000|2022-06-24 10:26:00|37253|37233|37263.2|37243.2|37263.2|37243.2|37253|37233|2
1656066370000|2022-06-24 10:26:10|37263.1|37243.1|37260.5|37240.5|37263.1|37243.1|37260.5|37240.5|4
1656066380000|2022-06-24 10:26:20|37260.6|37240.6|37260.7|37240.7|37260.7|37240.7|37260.6|37240.6|4
1656066390000|2022-06-24 10:26:30|37263.1|37243.1|37275.6|37255.6|37278|37258|37263.1|37243.1|8
1656066400000|2022-06-24 10:26:40|37278|37258|37275.6|37255.6|37278|37258|37273.1|37253.1|0
1656066410000|2022-06-24 10:26:50|37273.2|37253.2|37273|37253|37275.6|37255.6|37273|37253|0
1656066420000|2022-06-24 10:27:00|37273.1|37253.1|37270.6|37250.6|37273.1|37253.1|37270.6|37250.6|1
1656066430000|2022-06-24 10:27:10|37270.7|37250.7|37280.5|37260.5|37280.5|37260.5|37270.7|37250.7|3
1656066440000|2022-06-24 10:27:20|37278.1|37258.1|37278.1|37258.1|37280.5|37260.5|37278.1|37258.1|0
1656066450000|2022-06-24 10:27:30|37283.2|37263.2|37283.3|37263.3|37283.3|37263.3|37283.2|37263.2|1
1656066460000|2022-06-24 10:27:40|37283.2|37263.2|37285.6|37265.6|37285.6|37265.6|37283.2|37263.2|0
1656066470000|2022-06-24 10:27:50|37288.2|37268.2|37293.2|37273.2|37293.2|37273.2|37288.2|37268.2|2
1656066480000|2022-06-24 10:28:00|37295.6|37275.6|37300.3|37280.3|37303|37283|37295.6|37275.6|7
1656066490000|2022-06-24 10:28:10|37297.9|37277.9|37293.1|37273.1|37297.9|37277.9|37292.9|37272.9|5
1656066500000|2022-06-24 10:28:20|37293.2|37273.2|37295.6|37275.6|37295.6|37275.6|37293.1|37273.1|1
1656066510000|2022-06-24 10:28:30|37295.5|37275.5|37288.1|37268.1|37295.6|37275.6|37288|37268|2
1656066520000|2022-06-24 10:28:40|37288|37268|37280.6|37260.6|37288.1|37268.1|37280.6|37260.6|1
1656066530000|2022-06-24 10:28:50|37280.5|37260.5|37275.7|37255.7|37280.6|37260.6|37275.6|37255.6|0
1656066540000|2022-06-24 10:29:00|37275.6|37255.6|37273|37253|37275.6|37255.6|37273|37253|0
1656066550000|2022-06-24 10:29:10|37273.1|37253.1|37273.1|37253.1|37273.1|37253.1|37273.1|37253.1|0
1656066560000|2022-06-24 10:29:20|37270.6|37250.6|37265.3|37245.3|37273|37253|37265.3|37245.3|0
1656066570000|2022-06-24 10:29:30|37262.9|37242.9|37273.1|37253.1|37273.1|37253.1|37262.9|37242.9|10
1656066580000|2022-06-24 10:29:40|37275.6|37255.6|37260.7|37240.7|37275.6|37255.6|37260.7|37240.7|7
1656066590000|2022-06-24 10:29:50|37260.6|37240.6|37260.7|37240.7|37263.2|37243.2|37260.6|37240.6|2
1656066600000|2022-06-24 10:30:00|37263.2|37243.2|37268|37248|37268.1|37248.1|37263.2|37243.2|1
1656066610000|2022-06-24 10:30:10|37270.6|37250.6|37268|37248|37270.7|37250.7|37268|37248|15
1656066620000|2022-06-24 10:30:20|37268.1|37248.1|37268.1|37248.1|37268.1|37248.1|37265.7|37245.7|24
1656066630000|2022-06-24 10:30:30|37270.7|37250.7|37273.3|37253.3|37273.4|37253.4|37270.7|37250.7|10
1656066640000|2022-06-24 10:30:40|37270.9|37250.9|37275.7|37255.7|37280.7|37260.7|37270.9|37250.9|12
1656066650000|2022-06-24 10:30:50|37273.3|37253.3|37268.3|37248.3|37273.3|37253.3|37263.5|37243.5|0
1656066660000|2022-06-24 10:31:00|37268.4|37248.4|37270.7|37250.7|37270.7|37250.7|37268.3|37248.3|0
1656066670000|2022-06-24 10:31:10|37270.8|37250.8|37275.8|37255.8|37275.8|37255.8|37270.8|37250.8|1
1656066680000|2022-06-24 10:31:20|37275.9|37255.9|37280.8|37260.8|37280.8|37260.8|37275.9|37255.9|3
1656066700000|2022-06-24 10:31:40|37283.3|37263.3|37283.3|37263.3|37283.4|37263.4|37283.3|37263.3|1
1656066710000|2022-06-24 10:31:50|37285.7|37265.7|37280.8|37260.8|37285.8|37265.8|37278.4|37258.4|1
1656066720000|2022-06-24 10:32:00|37280.7|37260.7|37273.3|37253.3|37280.7|37260.7|37273.3|37253.3|2
1656066730000|2022-06-24 10:32:10|37270.9|37250.9|37278.2|37258.2|37278.2|37258.2|37268.4|37248.4|0
1656066740000|2022-06-24 10:32:20|37275.8|37255.8|37278.3|37258.3|37278.3|37258.3|37275.8|37255.8|1
1656066750000|2022-06-24 10:32:30|37275.8|37255.8|37275.8|37255.8|37275.8|37255.8|37275.8|37255.8|0
1656066760000|2022-06-24 10:32:40|37278.2|37258.2|37275.8|37255.8|37278.2|37258.2|37275.8|37255.8|1
1656066770000|2022-06-24 10:32:50|37275.7|37255.7|37273.3|37253.3|37275.7|37255.7|37273.3|37253.3|0
1656066780000|2022-06-24 10:33:00|37275.7|37255.7|37288.3|37268.3|37288.3|37268.3|37275.7|37255.7|1
1656066790000|2022-06-24 10:33:10|37290.8|37270.8|37290.8|37270.8|37290.8|37270.8|37290.8|37270.8|0
1656066810000|2022-06-24 10:33:30|37290.7|37270.7|37290.7|37270.7|37290.8|37270.8|37290.7|37270.7|0
1656066820000|2022-06-24 10:33:40|37290.8|37270.8|37290.9|37270.9|37293.3|37273.3|37290.7|37270.7|1
1656066830000|2022-06-24 10:33:50|37293.3|37273.3|37296|37276|37296|37276|37293.3|37273.3|1
1656066840000|2022-06-24 10:34:00|37295.9|37275.9|37298.3|37278.3|37300.8|37280.8|37295.8|37275.8|3
1656066850000|2022-06-24 10:34:10|37298.4|37278.4|37303.3|37283.3|37303.3|37283.3|37298.2|37278.2|4
1656066860000|2022-06-24 10:34:20|37305.7|37285.7|37315.9|37295.9|37318.3|37298.3|37305.7|37285.7|10
1656066870000|2022-06-24 10:34:30|37318.3|37298.3|37328.3|37308.3|37328.3|37308.3|37318.3|37298.3|3
1656066880000|2022-06-24 10:34:40|37328.4|37308.4|37328.2|37308.2|37330.8|37310.8|37328.2|37308.2|2
1656066890000|2022-06-24 10:34:50|37328.4|37308.4|37330.7|37310.7|37333.2|37313.2|37328.2|37308.2|0
1656066900000|2022-06-24 10:35:00|37328.2|37308.2|37318.2|37298.2|37328.2|37308.2|37318.2|37298.2|20
1656066910000|2022-06-24 10:35:10|37315.8|37295.8|37323.1|37303.1|37323.1|37303.1|37315.8|37295.8|0
1656066920000|2022-06-24 10:35:20|37323.2|37303.2|37320.8|37300.8|37323.2|37303.2|37318.3|37298.3|0
1656066930000|2022-06-24 10:35:30|37318.4|37298.4|37320.8|37300.8|37320.8|37300.8|37318.4|37298.4|0
1656066940000|2022-06-24 10:35:40|37318.3|37298.3|37318.2|37298.2|37318.3|37298.3|37318.2|37298.2|1
1656066950000|2022-06-24 10:35:50|37323|37303|37315.6|37295.6|37323|37303|37315.6|37295.6|2
1656066960000|2022-06-24 10:36:00|37308|37288|37303.2|37283.2|37308|37288|37303.2|37283.2|3
1656066970000|2022-06-24 10:36:10|37305.6|37285.6|37318.1|37298.1|37318.1|37298.1|37305.6|37285.6|10
1656066980000|2022-06-24 10:36:20|37315.7|37295.7|37310.8|37290.8|37318.2|37298.2|37310.8|37290.8|4
1656066990000|2022-06-24 10:36:30|37315.7|37295.7|37318.2|37298.2|37318.2|37298.2|37310.8|37290.8|7
1656067000000|2022-06-24 10:36:40|37320.7|37300.7|37323.4|37303.4|37323.4|37303.4|37320.7|37300.7|2
1656067020000|2022-06-24 10:37:00|37323.2|37303.2|37310.8|37290.8|37323.2|37303.2|37310.8|37290.8|2
1656067030000|2022-06-24 10:37:10|37308.3|37288.3|37305.7|37285.7|37308.3|37288.3|37305.7|37285.7|1
1656067040000|2022-06-24 10:37:20|37305.8|37285.8|37305.8|37285.8|37308.2|37288.2|37305.8|37285.8|0
1656067050000|2022-06-24 10:37:30|37305.7|37285.7|37303.3|37283.3|37305.7|37285.7|37303.3|37283.3|0
1656067070000|2022-06-24 10:37:50|37303.2|37283.2|37300.8|37280.8|37303.2|37283.2|37300.8|37280.8|0
1656067080000|2022-06-24 10:38:00|37300.9|37280.9|37303.4|37283.4|37303.4|37283.4|37300.9|37280.9|0
1656067090000|2022-06-24 10:38:10|37308.4|37288.4|37308.4|37288.4|37308.4|37288.4|37308.4|37288.4|1
1656067100000|2022-06-24 10:38:20|37310.8|37290.8|37316|37296|37316|37296|37310.8|37290.8|2
1656067110000|2022-06-24 10:38:30|||||||||1
1656067120000|2022-06-24 10:38:40|37323.4|37303.4|37323.4|37303.4|37323.4|37303.4|37323.4|37303.4|3
1656067130000|2022-06-24 10:38:50|37323.3|37303.3|37323.3|37303.3|37323.3|37303.3|37323.3|37303.3|0
1656067140000|2022-06-24 10:39:00|37325.8|37305.8|37325.8|37305.8|37325.8|37305.8|37325.8|37305.8|4
1656067150000|2022-06-24 10:39:10|||||||||1
1656067160000|2022-06-24 10:39:20|37325.7|37305.7|37325.7|37305.7|37325.7|37305.7|37325.7|37305.7|0
1656067170000|2022-06-24 10:39:30|37325.6|37305.6|37325.4|37305.4|37328|37308|37325.4|37305.4|2
1656067180000|2022-06-24 10:39:40|37325.5|37305.5|37325.4|37305.4|37325.5|37305.5|37325.4|37305.4|0
1656067190000|2022-06-24 10:39:50|37325.6|37305.6|37328|37308|37328|37308|37325.6|37305.6|1
1656067200000|2022-06-24 10:40:00|37325.6|37305.6|37325.6|37305.6|37328|37308|37325.6|37305.6|1
1656067220000|2022-06-24 10:40:20|37323.2|37303.2|37323.2|37303.2|37323.2|37303.2|37323.2|37303.2|0
1656067240000|2022-06-24 10:40:40|37320.8|37300.8|37320.5|37300.5|37320.8|37300.8|37320.5|37300.5|5
1656067250000|2022-06-24 10:40:50|37320.4|37300.4|37323|37303|37323.1|37303.1|37320.4|37300.4|0
1656067260000|2022-06-24 10:41:00|37320.6|37300.6|37320.6|37300.6|37320.6|37300.6|37318.2|37298.2|0
1656067270000|2022-06-24 10:41:10|37315.7|37295.7|37318.2|37298.2|37320.6|37300.6|37315.7|37295.7|0
1656067280000|2022-06-24 10:41:20|37318.1|37298.1|37315.6|37295.6|37318.2|37298.2|37315.6|37295.6|0
1656067290000|2022-06-24 10:41:30|37315.7|37295.7|37328.1|37308.1|37328.1|37308.1|37315.7|37295.7|3
1656067300000|2022-06-24 10:41:40|37330.6|37310.6|37333|37313|37333|37313|37330.6|37310.6|1
1656067310000|2022-06-24 10:41:50|37330.5|37310.5|37335.6|37315.6|37335.6|37315.6|37330.5|37310.5|6
1656067320000|2022-06-24 10:42:00|37338|37318|37343|37323|37347.9|37327.9|37338|37318|10
1656067330000|2022-06-24 10:42:10|37345.5|37325.5|37340.5|37320.5|37345.5|37325.5|37340.5|37320.5|4
1656067340000|2022-06-24 10:42:20|37343|37323|37343|37323|37343|37323|37343|37323|0
1656067350000|2022-06-24 10:42:30|37353|37333|37343|37323|37353|37333|37340.5|37320.5|10
1656067360000|2022-06-24 10:42:40|||||||||1
1656067370000|2022-06-24 10:42:50|37348|37328|37348|37328|37348|37328|37348|37328|1
1656067390000|2022-06-24 10:43:10|37347.9|37327.9|37347.9|37327.9|37347.9|37327.9|37347.9|37327.9|6
1656067400000|2022-06-24 10:43:20|37348|37328|37355.6|37335.6|37355.6|37335.6|37348|37328|6
1656067410000|2022-06-24 10:43:30|37358|37338|37358|37338|37358|37338|37355.6|37335.6|0
1656067420000|2022-06-24 10:43:40|37355.5|37335.5|37353.2|37333.2|37355.6|37335.6|37353|37333|5
1656067430000|2022-06-24 10:43:50|37353|37333|37355.6|37335.6|37355.6|37335.6|37350.6|37330.6|0
1656067440000|2022-06-24 10:44:00|37355.5|37335.5|37363|37343|37363.1|37343.1|37353|37333|9
1656067450000|2022-06-24 10:44:10|37360.6|37340.6|37353.1|37333.1|37363|37343|37353.1|37333.1|1
1656067470000|2022-06-24 10:44:30|37353.2|37333.2|37358|37338|37358|37338|37353.2|37333.2|1
1656067480000|2022-06-24 10:44:40|37360.4|37340.4|37365.6|37345.6|37368|37348|37360.4|37340.4|2
1656067490000|2022-06-24 10:44:50|37365.5|37345.5|37360.6|37340.6|37365.5|37345.5|37360.6|37340.6|1
1656067500000|2022-06-24 10:45:00|37368|37348|37393.1|37373.1|37393.2|37373.2|37368|37348|22
1656067510000|2022-06-24 10:45:10|37395.7|37375.7|37408.1|37388.1|37413|37393|37395.7|37375.7|47
1656067520000|2022-06-24 10:45:20|37410.6|37390.6|37408|37388|37410.6|37390.6|37403|37383|15
1656067530000|2022-06-24 10:45:30|37405.6|37385.6|37415.5|37395.5|37415.5|37395.5|37403.2|37383.2|1
1656067540000|2022-06-24 10:45:40|37417.9|37397.9|37418|37398|37418|37398|37413.1|37393.1|1
1656067550000|2022-06-24 10:45:50|37415.6|37395.6|37418|37398|37418|37398|37415.6|37395.6|2
1656067560000|2022-06-24 10:46:00|37413.2|37393.2|37413.1|37393.1|37413.2|37393.2|37410.7|37390.7|3
1656067570000|2022-06-24 10:46:10|37410.7|37390.7|37405.6|37385.6|37410.7|37390.7|37405.5|37385.5|5
1656067580000|2022-06-24 10:46:20|37403.2|37383.2|37403.1|37383.1|37403.2|37383.2|37403.1|37383.1|0
1656067600000|2022-06-24 10:46:40|37400.7|37380.7|37403|37383|37403.1|37383.1|37400.7|37380.7|4
1656067610000|2022-06-24 10:46:50|37402.9|37382.9|37403|37383|37403|37383|37400.5|37380.5|19
1656067620000|2022-06-24 10:47:00|37402.9|37382.9|37400.5|37380.5|37402.9|37382.9|37398|37378|0
1656067630000|2022-06-24 10:47:10|37400.6|37380.6|37400.6|37380.6|37400.6|37380.6|37400.6|37380.6|1
1656067640000|2022-06-24 10:47:20|37413.1|37393.1|37415.6|37395.6|37415.6|37395.6|37413.1|37393.1|0
1656067650000|2022-06-24 10:47:30|37423.2|37403.2|37440.5|37420.5|37453.2|37433.2|37423.2|37403.2|13
1656067660000|2022-06-24 10:47:40|37438.1|37418.1|37438.1|37418.1|37440.5|37420.5|37438.1|37418.1|1
1656067670000|2022-06-24 10:47:50|37440.5|37420.5|37430.7|37410.7|37440.5|37420.5|37428.3|37408.3|5
1656067680000|2022-06-24 10:48:00|37428.3|37408.3|37428.1|37408.1|37430.7|37410.7|37428.1|37408.1|1
1656067690000|2022-06-24 10:48:10|37428.2|37408.2|37430.6|37410.6|37433|37413|37428.2|37408.2|3
1656067700000|2022-06-24 10:48:20|37430.5|37410.5|37428.1|37408.1|37430.5|37410.5|37428.1|37408.1|0
1656067710000|2022-06-24 10:48:30|37430.5|37410.5|37440.8|37420.8|37440.8|37420.8|37430.5|37410.5|7
1656067720000|2022-06-24 10:48:40|37443.2|37423.2|37445.7|37425.7|37445.7|37425.7|37443.2|37423.2|2
1656067730000|2022-06-24 10:48:50|37448.1|37428.1|37448.1|37428.1|37448.1|37428.1|37448.1|37428.1|1
1656067740000|2022-06-24 10:49:00|37448|37428|37448.1|37428.1|37448.1|37428.1|37443.1|37423.1|13
1656067750000|2022-06-24 10:49:10|37450.5|37430.5|37453.1|37433.1|37453.2|37433.2|37448.2|37428.2|2
1656067760000|2022-06-24 10:49:20|37453.2|37433.2|37455.6|37435.6|37455.6|37435.6|37453.2|37433.2|2
1656067770000|2022-06-24 10:49:30|37458.1|37438.1|37468.2|37448.2|37468.2|37448.2|37458.1|37438.1|2
1656067780000|2022-06-24 10:49:40|37468.3|37448.3|37475.6|37455.6|37475.6|37455.6|37468.3|37448.3|4
1656067790000|2022-06-24 10:49:50|37475.5|37455.5|37475.5|37455.5|37478|37458|37473.2|37453.2|4
1656067800000|2022-06-24 10:50:00|37475.6|37455.6|37485.5|37465.5|37485.5|37465.5|37475.6|37455.6|6
1656067810000|2022-06-24 10:50:10|37488|37468|37498.2|37478.2|37498.2|37478.2|37488|37468|5
1656067820000|2022-06-24 10:50:20|37498|37478|37495.5|37475.5|37498|37478|37495.5|37475.5|4
1656067830000|2022-06-24 10:50:30|37493|37473|37493|37473|37493|37473|37493|37473|2
1656067840000|2022-06-24 10:50:40|37495.5|37475.5|37498|37478|37498|37478|37495.5|37475.5|9
1656067860000|2022-06-24 10:51:00|37495.6|37475.6|37495.6|37475.6|37495.6|37475.6|37495.6|37475.6|1
1656067870000|2022-06-24 10:51:10|37495.5|37475.5|37493.1|37473.1|37495.5|37475.5|37493.1|37473.1|1
1656067880000|2022-06-24 10:51:20|37493|37473|37483|37463|37493|37473|37468.2|37448.2|12
1656067890000|2022-06-24 10:51:30|37483.1|37463.1|37480.5|37460.5|37483.2|37463.2|37480.5|37460.5|1
1656067900000|2022-06-24 10:51:40|37477.9|37457.9|37473.1|37453.1|37478|37458|37473.1|37453.1|4
1656067910000|2022-06-24 10:51:50|37473.2|37453.2|37473.1|37453.1|37475.6|37455.6|37473|37453|1
1656067920000|2022-06-24 10:52:00|37470.6|37450.6|37468.1|37448.1|37470.6|37450.6|37468.1|37448.1|4
1656067930000|2022-06-24 10:52:10|37468|37448|37468.1|37448.1|37468.1|37448.1|37468|37448|0
1656067940000|2022-06-24 10:52:20|37468.2|37448.2|37458.1|37438.1|37468.2|37448.2|37458.1|37438.1|6
1656067950000|2022-06-24 10:52:30|37455.7|37435.7|37458.2|37438.2|37458.2|37438.2|37455.6|37435.6|0
1656067960000|2022-06-24 10:52:40|37458.1|37438.1|37458.1|37438.1|37458.1|37438.1|37458.1|37438.1|0
1656067970000|2022-06-24 10:52:50|37458|37438|37458|37438|37458|37438|37458|37438|2
1656067980000|2022-06-24 10:53:00|37463.1|37443.1|37463.2|37443.2|37465.6|37445.6|37463.1|37443.1|8
1656067990000|2022-06-24 10:53:10|37460.7|37440.7|37478.2|37458.2|37478.2|37458.2|37460.7|37440.7|5
1656068000000|2022-06-24 10:53:20|37478.1|37458.1|37475.6|37455.6|37478.1|37458.1|37475.6|37455.6|0
1656068010000|2022-06-24 10:53:30|37475.5|37455.5|37480.6|37460.6|37480.6|37460.6|37475.5|37455.5|0
1656068020000|2022-06-24 10:53:40|37483|37463|37480.6|37460.6|37483.1|37463.1|37480.6|37460.6|0
1656068030000|2022-06-24 10:53:50|37480.5|37460.5|37478.1|37458.1|37480.5|37460.5|37478.1|37458.1|1
1656068040000|2022-06-24 10:54:00|37475.6|37455.6|37460.6|37440.6|37475.6|37455.6|37460.6|37440.6|6
1656068050000|2022-06-24 10:54:10|37460.5|37440.5|37450.6|37430.6|37460.5|37440.5|37450.6|37430.6|10
1656068060000|2022-06-24 10:54:20|37448.2|37428.2|37445.8|37425.8|37448.2|37428.2|37445.8|37425.8|1
1656068070000|2022-06-24 10:54:30|37448.2|37428.2|37450.6|37430.6|37450.6|37430.6|37445.8|37425.8|6
1656068080000|2022-06-24 10:54:40|37450.7|37430.7|37453.1|37433.1|37453.1|37433.1|37450.7|37430.7|0
1656068090000|2022-06-24 10:54:50|37455.5|37435.5|37448.1|37428.1|37455.7|37435.7|37448.1|37428.1|6
1656068100000|2022-06-24 10:55:00|37448|37428|37433|37413|37448|37428|37432.9|37412.9|6
1656068110000|2022-06-24 10:55:10|37430.5|37410.5|37428.1|37408.1|37430.5|37410.5|37428.1|37408.1|3
1656068120000|2022-06-24 10:55:20|37428|37408|37428.1|37408.1|37428.1|37408.1|37428|37408|2
1656068130000|2022-06-24 10:55:30|37428|37408|37423.1|37403.1|37428.1|37408.1|37423.1|37403.1|2
1656068140000|2022-06-24 10:55:40|37415.5|37395.5|37415.5|37395.5|37415.5|37395.5|37415.4|37395.4|0
1656068150000|2022-06-24 10:55:50|37413.1|37393.1|37403.2|37383.2|37413.1|37393.1|37403.1|37383.1|2
1656068160000|2022-06-24 10:56:00|37403.3|37383.3|37405.7|37385.7|37405.7|37385.7|37403.3|37383.3|2
1656068170000|2022-06-24 10:56:10|37405.6|37385.6|37408.2|37388.2|37408.2|37388.2|37405.6|37385.6|2
1656068180000|2022-06-24 10:56:20|37405.8|37385.8|37403.1|37383.1|37405.8|37385.8|37403.1|37383.1|4
1656068190000|2022-06-24 10:56:30|37400.6|37380.6|37393.2|37373.2|37400.6|37380.6|37393.2|37373.2|4
1656068200000|2022-06-24 10:56:40|37390.7|37370.7|37390.7|37370.7|37390.7|37370.7|37390.7|37370.7|0
1656068210000|2022-06-24 10:56:50|37390.6|37370.6|37390.6|37370.6|37390.6|37370.6|37390.6|37370.6|0
1656068220000|2022-06-24 10:57:00|37390.5|37370.5|37380.4|37360.4|37390.6|37370.6|37380.4|37360.4|3
1656068230000|2022-06-24 10:57:10|||||||||2
1656068240000|2022-06-24 10:57:20|37377.8|37357.8|37377.8|37357.8|37377.8|37357.8|37377.8|37357.8|4
1656068250000|2022-06-24 10:57:30|37375.4|37355.4|37370.6|37350.6|37375.4|37355.4|37370.4|37350.4|4
1656068260000|2022-06-24 10:57:40|37370.7|37350.7|37370.6|37350.6|37370.7|37350.7|37370.6|37350.6|0
1656068270000|2022-06-24 10:57:50|37370.7|37350.7|37373.1|37353.1|37373.1|37353.1|37370.7|37350.7|0
1656068280000|2022-06-24 10:58:00|37373.2|37353.2|37383|37363|37383|37363|37373.2|37353.2|7
1656068290000|2022-06-24 10:58:10|37380.6|37360.6|37393|37373|37393.1|37373.1|37380.6|37360.6|1
1656068300000|2022-06-24 10:58:20|37393.1|37373.1|37390.6|37370.6|37393.1|37373.1|37390.6|37370.6|1
1656068310000|2022-06-24 10:58:30|37390.5|37370.5|37390.4|37370.4|37390.5|37370.5|37390.4|37370.4|2
1656068320000|2022-06-24 10:58:40|37388|37368|37387.9|37367.9|37388|37368|37387.9|37367.9|3
1656068330000|2022-06-24 10:58:50|37388|37368|37385.4|37365.4|37388|37368|37385.4|37365.4|1
1656068340000|2022-06-24 10:59:00|37383|37363|37372.9|37352.9|37383|37363|37372.9|37352.9|5
1656068350000|2022-06-24 10:59:10|37370.5|37350.5|37370.6|37350.6|37370.6|37350.6|37365.6|37345.6|3
1656068360000|2022-06-24 10:59:20|37370.7|37350.7|37370.7|37350.7|37370.7|37350.7|37370.7|37350.7|0
1656068370000|2022-06-24 10:59:30|37370.6|37350.6|37373.2|37353.2|37373.2|37353.2|37370.6|37350.6|0
1656068380000|2022-06-24 10:59:40|||||||||2
1656068390000|2022-06-24 10:59:50|37375.7|37355.7|37380.7|37360.7|37380.7|37360.7|37375.7|37355.7|2
1656068400000|2022-06-24 11:00:00|37380.8|37360.8|37375.8|37355.8|37380.8|37360.8|37375.8|37355.8|4
1656068410000|2022-06-24 11:00:10|37378.2|37358.2|37380.6|37360.6|37380.6|37360.6|37378.2|37358.2|0
1656068420000|2022-06-24 11:00:20|37378.1|37358.1|37380.5|37360.5|37380.6|37360.6|37378.1|37358.1|0
1656068430000|2022-06-24 11:00:30|37375.6|37355.6|37375.6|37355.6|37375.6|37355.6|37375.6|37355.6|0
1656068440000|2022-06-24 11:00:40|37375.7|37355.7|37375.7|37355.7|37380.6|37360.6|37375.7|37355.7|3
1656068450000|2022-06-24 11:00:50|37378.2|37358.2|37380.7|37360.7|37380.7|37360.7|37378.2|37358.2|3
1656068460000|2022-06-24 11:01:00|37383.2|37363.2|37383.2|37363.2|37383.2|37363.2|37383.2|37363.2|2
1656068470000|2022-06-24 11:01:10|37385.6|37365.6|37385.7|37365.7|37385.7|37365.7|37385.6|37365.6|4
1656068480000|2022-06-24 11:01:20|37385.6|37365.6|37383.1|37363.1|37385.6|37365.6|37380.7|37360.7|3
1656068490000|2022-06-24 11:01:30|37383.2|37363.2|37383.2|37363.2|37385.7|37365.7|37383.2|37363.2|0
1656068500000|2022-06-24 11:01:40|37383.1|37363.1|37383.1|37363.1|37383.1|37363.1|37383.1|37363.1|0
1656068510000|2022-06-24 11:01:50|37383.2|37363.2|37380.7|37360.7|37383.2|37363.2|37380.7|37360.7|0
1656068520000|2022-06-24 11:02:00|37378.3|37358.3|37378.1|37358.1|37380.7|37360.7|37378.1|37358.1|0
1656068530000|2022-06-24 11:02:10|||||||||1
1656068540000|2022-06-24 11:02:20|37380.5|37360.5|37380.6|37360.6|37380.6|37360.6|37380.5|37360.5|5
1656068550000|2022-06-24 11:02:30|37380.7|37360.7|37385.6|37365.6|37385.6|37365.6|37380.7|37360.7|0
1656068570000|2022-06-24 11:02:50|37388.2|37368.2|37393|37373|37393.2|37373.2|37388.2|37368.2|5
1656068580000|2022-06-24 11:03:00|37390.6|37370.6|37380.6|37360.6|37390.6|37370.6|37380.6|37360.6|1
1656068590000|2022-06-24 11:03:10|37380.5|37360.5|37378|37358|37380.5|37360.5|37378|37358|0
1656068600000|2022-06-24 11:03:20|37375.6|37355.6|37365.6|37345.6|37375.6|37355.6|37365.6|37345.6|8
1656068610000|2022-06-24 11:03:30|37365.5|37345.5|37365.6|37345.6|37365.6|37345.6|37360.5|37340.5|9
1656068620000|2022-06-24 11:03:40|||||||||1
1656068630000|2022-06-24 11:03:50|37365.7|37345.7|37368.1|37348.1|37368.2|37348.2|37365.7|37345.7|0
1656068650000|2022-06-24 11:04:10|37368|37348|37368|37348|37368|37348|37367.9|37347.9|0
1656068670000|2022-06-24 11:04:30|37368.2|37348.2|37368.2|37348.2|37368.2|37348.2|37368.2|37348.2|2
1656068680000|2022-06-24 11:04:40|37368.3|37348.3|37380.6|37360.6|37380.6|37360.6|37368.3|37348.3|1
1656068700000|2022-06-24 11:05:00|37380.7|37360.7|37380.6|37360.6|37385.6|37365.6|37380.6|37360.6|2
1656068730000|2022-06-24 11:05:30|||||||||2
1656068740000|2022-06-24 11:05:40|37380.7|37360.7|37385.6|37365.6|37385.6|37365.6|37380.7|37360.7|0
1656068750000|2022-06-24 11:05:50|37385.7|37365.7|37385.6|37365.6|37388.2|37368.2|37385.6|37365.6|0
1656068760000|2022-06-24 11:06:00|37385.7|37365.7|37380.6|37360.6|37390.6|37370.6|37380.6|37360.6|1
1656068770000|2022-06-24 11:06:10|37383.1|37363.1|37385.6|37365.6|37385.6|37365.6|37383.1|37363.1|4
1656068780000|2022-06-24 11:06:20|37380.6|37360.6|37380.6|37360.6|37380.6|37360.6|37378.1|37358.1|0
1656068790000|2022-06-24 11:06:30|37378.2|37358.2|37380.6|37360.6|37380.6|37360.6|37378.2|37358.2|0
1656068810000|2022-06-24 11:06:50|37380.5|37360.5|37378.1|37358.1|37380.5|37360.5|37378.1|37358.1|0
1656068820000|2022-06-24 11:07:00|37375.7|37355.7|37375.7|37355.7|37378.2|37358.2|37375.7|37355.7|0
1656068830000|2022-06-24 11:07:10|37375.8|37355.8|37378.2|37358.2|37378.2|37358.2|37375.8|37355.8|3
1656068840000|2022-06-24 11:07:20|37378.3|37358.3|37383.1|37363.1|37383.1|37363.1|37378.3|37358.3|0
1656068850000|2022-06-24 11:07:30|37383|37363|37383|37363|37383.1|37363.1|37383|37363|0
1656068860000|2022-06-24 11:07:40|37383.1|37363.1|37383.2|37363.2|37383.2|37363.2|37380.8|37360.8|1
1656068870000|2022-06-24 11:07:50|37385.8|37365.8|37390.6|37370.6|37390.6|37370.6|37385.8|37365.8|21
1656068880000|2022-06-24 11:08:00|||||||||1
1656068890000|2022-06-24 11:08:10|37390.7|37370.7|37393.1|37373.1|37393.1|37373.1|37390.7|37370.7|0
1656068900000|2022-06-24 11:08:20|37398.1|37378.1|37398.1|37378.1|37398.1|37378.1|37398.1|37378.1|3
1656068910000|2022-06-24 11:08:30|37398.2|37378.2|37403.1|37383.1|37403.1|37383.1|37398.2|37378.2|5
1656068920000|2022-06-24 11:08:40|37413|37393|37418|37398|37418|37398|37413|37393|3
1656068930000|2022-06-24 11:08:50|37418.1|37398.1|37420.6|37400.6|37420.6|37400.6|37418.1|37398.1|0
1656068940000|2022-06-24 11:09:00|37423|37403|37428|37408|37430.6|37410.6|37423|37403|8
1656068950000|2022-06-24 11:09:10|37425.6|37405.6|37425.5|37405.5|37425.6|37405.6|37425.5|37405.5|1
1656068960000|2022-06-24 11:09:20|37423|37403|37413.1|37393.1|37423|37403|37413.1|37393.1|3
1656068980000|2022-06-24 11:09:40|37410.7|37390.7|37403.2|37383.2|37410.7|37390.7|37403.2|37383.2|0
1656068990000|2022-06-24 11:09:50|37403.1|37383.1|37398.2|37378.2|37403.1|37383.1|37398.2|37378.2|2
1656069000000|2022-06-24 11:10:00|37395.6|37375.6|37400.6|37380.6|37400.6|37380.6|37395.6|37375.6|0
1656069010000|2022-06-24 11:10:10|37395.5|37375.5|37395.6|37375.6|37395.6|37375.6|37395.4|37375.4|4
1656069020000|2022-06-24 11:10:20|||||||||1
1656069030000|2022-06-24 11:10:30|37398|37378|37398.2|37378.2|37398.3|37378.3|37398|37378|1
1656069040000|2022-06-24 11:10:40|37398.3|37378.3|37400.8|37380.8|37400.8|37380.8|37398.3|37378.3|0
1656069060000|2022-06-24 11:11:00|37400.7|37380.7|37400.6|37380.6|37403.2|37383.2|37400.6|37380.6|0
1656069080000|2022-06-24 11:11:20|37400.7|37380.7|37405.6|37385.6|37405.6|37385.6|37400.7|37380.7|1
1656069090000|2022-06-24 11:11:30|37405.7|37385.7|37405.8|37385.8|37405.8|37385.8|37405.7|37385.7|0
1656069100000|2022-06-24 11:11:40|37405.7|37385.7|37405.6|37385.6|37405.7|37385.7|37405.6|37385.6|0
1656069110000|2022-06-24 11:11:50|37405.7|37385.7|37405.8|37385.8|37405.8|37385.8|37405.7|37385.7|0
1656069120000|2022-06-24 11:12:00|37405.7|37385.7|37413.1|37393.1|37413.1|37393.1|37405.7|37385.7|3
1656069130000|2022-06-24 11:12:10|37415.6|37395.6|37415.5|37395.5|37415.6|37395.6|37415.5|37395.5|1
1656069140000|2022-06-24 11:12:20|37415.6|37395.6|37423|37403|37425.6|37405.6|37415.6|37395.6|1
1656069150000|2022-06-24 11:12:30|37422.9|37402.9|37425.4|37405.4|37425.5|37405.5|37418.2|37398.2|0
1656069160000|2022-06-24 11:12:40|37423|37403|37428|37408|37428|37408|37423|37403|0
1656069170000|2022-06-24 11:12:50|37430.6|37410.6|37435.5|37415.5|37435.5|37415.5|37430.6|37410.6|2
1656069180000|2022-06-24 11:13:00|37437.9|37417.9|37433|37413|37438|37418|37433|37413|4
1656069190000|2022-06-24 11:13:10|37433.2|37413.2|37440.6|37420.6|37440.7|37420.7|37433.2|37413.2|4
1656069210000|2022-06-24 11:13:30|37443|37423|37448.2|37428.2|37448.2|37428.2|37443|37423|3
1656069220000|2022-06-24 11:13:40|37453|37433|37453|37433|37453|37433|37453|37433|4
1656069230000|2022-06-24 11:13:50|37453.1|37433.1|37458|37438|37458|37438|37453.1|37433.1|2
1656069240000|2022-06-24 11:14:00|37455.6|37435.6|37458.1|37438.1|37458.1|37438.1|37455.6|37435.6|2
1656069250000|2022-06-24 11:14:10|37458.2|37438.2|37470.6|37450.6|37470.6|37450.6|37458.2|37438.2|7
1656069260000|2022-06-24 11:14:20|37470.7|37450.7|37483.2|37463.2|37483.2|37463.2|37470.7|37450.7|9
1656069270000|2022-06-24 11:14:30|37488|37468|37488|37468|37488.1|37468.1|37487.9|37467.9|5
1656069280000|2022-06-24 11:14:40|37490.5|37470.5|37490.6|37470.6|37490.6|37470.6|37490.5|37470.5|5
1656069290000|2022-06-24 11:14:50|37490.8|37470.8|37490.7|37470.7|37490.8|37470.8|37490.7|37470.7|1
1656069300000|2022-06-24 11:15:00|37493.2|37473.2|37478|37458|37493.2|37473.2|37478|37458|9
1656069310000|2022-06-24 11:15:10|37478.1|37458.1|37463|37443|37478.1|37458.1|37463|37443|4
1656069320000|2022-06-24 11:15:20|37458.2|37438.2|37455.7|37435.7|37458.2|37438.2|37455.7|37435.7|0
1656069330000|2022-06-24 11:15:30|37455.6|37435.6|37450.7|37430.7|37455.6|37435.6|37450.7|37430.7|1
1656069340000|2022-06-24 11:15:40|37450.6|37430.6|37450.6|37430.6|37455.6|37435.6|37450.6|37430.6|4
1656069370000|2022-06-24 11:16:10|37448.2|37428.2|37448.2|37428.2|37448.2|37428.2|37448.2|37428.2|1
1656069380000|2022-06-24 11:16:20|37450.6|37430.6|37453|37433|37453|37433|37450.6|37430.6|3
1656069390000|2022-06-24 11:16:30|37453.1|37433.1|37450.6|37430.6|37453.1|37433.1|37450.6|37430.6|2
1656069400000|2022-06-24 11:16:40|37448.2|37428.2|37448.2|37428.2|37448.2|37428.2|37448.2|37428.2|1
1656069420000|2022-06-24 11:17:00|37448.1|37428.1|37420.6|37400.6|37448.1|37428.1|37420.6|37400.6|5
1656069430000|2022-06-24 11:17:10|37423|37403|37420.6|37400.6|37423.1|37403.1|37420.6|37400.6|4
1656069440000|2022-06-24 11:17:20|37420.5|37400.5|37420.5|37400.5|37420.6|37400.6|37420.5|37400.5|0
1656069460000|2022-06-24 11:17:40|37418|37398|37415.6|37395.6|37418|37398|37415.6|37395.6|0
1656069470000|2022-06-24 11:17:50|37410.7|37390.7|37410.7|37390.7|37410.7|37390.7|37410.7|37390.7|2
1656069480000|2022-06-24 11:18:00|37403.1|37383.1|37405.6|37385.6|37405.6|37385.6|37403.1|37383.1|2
1656069490000|2022-06-24 11:18:10|37403.1|37383.1|37403.1|37383.1|37405.6|37385.6|37403.1|37383.1|1
1656069500000|2022-06-24 11:18:20|37400.7|37380.7|37393|37373|37403|37383|37393|37373|5
1656069510000|2022-06-24 11:18:30|37393.1|37373.1|37393|37373|37395.6|37375.6|37393|37373|1
1656069520000|2022-06-24 11:18:40|37393.1|37373.1|37393|37373|37393.1|37373.1|37393|37373|0
1656069530000|2022-06-24 11:18:50|37393.1|37373.1|37393|37373|37393.1|37373.1|37393|37373|0
1656069540000|2022-06-24 11:19:00|37393.1|37373.1|37395.5|37375.5|37395.6|37375.6|37393.1|37373.1|0
1656069570000|2022-06-24 11:19:30|37395.4|37375.4|37395.6|37375.6|37395.6|37375.6|37393|37373|2
1656069580000|2022-06-24 11:19:40|37393|37373|37393.1|37373.1|37393.1|37373.1|37393|37373|0
1656069590000|2022-06-24 11:19:50|37395.6|37375.6|37395.6|37375.6|37395.6|37375.6|37395.6|37375.6|0
1656069600000|2022-06-24 11:20:00|37395.5|37375.5|37395.6|37375.6|37395.6|37375.6|37395.5|37375.5|0
1656069610000|2022-06-24 11:20:10|37395.5|37375.5|37393.2|37373.2|37395.5|37375.5|37393|37373|3
1656069620000|2022-06-24 11:20:20|37393|37373|37393.2|37373.2|37393.2|37373.2|37393|37373|0
1656069630000|2022-06-24 11:20:30|37393|37373|37393|37373|37393.2|37373.2|37393|37373|1
1656069640000|2022-06-24 11:20:40|37393.1|37373.1|37388.2|37368.2|37393.2|37373.2|37388.2|37368.2|2
1656069650000|2022-06-24 11:20:50|37388.1|37368.1|37385.6|37365.6|37388.1|37368.1|37385.6|37365.6|3
1656069660000|2022-06-24 11:21:00|37385.5|37365.5|37378.2|37358.2|37385.5|37365.5|37378.2|37358.2|5
1656069670000|2022-06-24 11:21:10|37378.1|37358.1|37378|37358|37378.1|37358.1|37377.9|37357.9|2
1656069680000|2022-06-24 11:21:20|37378.1|37358.1|37378.1|37358.1|37378.1|37358.1|37378.1|37358.1|0
1656069690000|2022-06-24 11:21:30|37383|37363|37383|37363|37383|37363|37383|37363|1
1656069700000|2022-06-24 11:21:40|37383.1|37363.1|37380.6|37360.6|37383.2|37363.2|37380.6|37360.6|2
1656069710000|2022-06-24 11:21:50|37380.5|37360.5|37378.2|37358.2|37380.5|37360.5|37378.1|37358.1|4
1656069720000|2022-06-24 11:22:00|37378.1|37358.1|37378|37358|37378.2|37358.2|37375.7|37355.7|1
1656069730000|2022-06-24 11:22:10|37378.1|37358.1|37378|37358|37378.1|37358.1|37378|37358|0
1656069740000|2022-06-24 11:22:20|37378.1|37358.1|37378.1|37358.1|37378.2|37358.2|37378.1|37358.1|0
1656069750000|2022-06-24 11:22:30|37378.2|37358.2|37378.2|37358.2|37378.2|37358.2|37378|37358|0
1656069760000|2022-06-24 11:22:40|37380.6|37360.6|37380.6|37360.6|37380.6|37360.6|37380.6|37360.6|0
1656069770000|2022-06-24 11:22:50|37380.7|37360.7|37400.8|37380.8|37400.8|37380.8|37380.7|37360.7|5
1656069780000|2022-06-24 11:23:00|37405.7|37385.7|37398|37378|37405.7|37385.7|37398|37378|1
1656069790000|2022-06-24 11:23:10|37395.6|37375.6|37395.5|37375.5|37398|37378|37395.5|37375.5|1
1656069800000|2022-06-24 11:23:20|37385.6|37365.6|37385.6|37365.6|37385.6|37365.6|37385.6|37365.6|3
1656069810000|2022-06-24 11:23:30|37383.1|37363.1|37385.8|37365.8|37385.8|37365.8|37383.1|37363.1|8
1656069820000|2022-06-24 11:23:40|37390.6|37370.6|37393.1|37373.1|37393.1|37373.1|37390.6|37370.6|0
1656069840000|2022-06-24 11:24:00|37390.6|37370.6|37393.2|37373.2|37393.2|37373.2|37390.6|37370.6|2
1656069850000|2022-06-24 11:24:10|37398.2|37378.2|37405.6|37385.6|37405.6|37385.6|37398.2|37378.2|0
1656069870000|2022-06-24 11:24:30|37408|37388|37408|37388|37408|37388|37408|37388|0
1656069880000|2022-06-24 11:24:40|37410.6|37390.6|37420.6|37400.6|37420.6|37400.6|37410.6|37390.6|2
1656069890000|2022-06-24 11:24:50|37420.5|37400.5|37418.1|37398.1|37420.5|37400.5|37418.1|37398.1|5
1656069900000|2022-06-24 11:25:00|37418|37398|37415.6|37395.6|37418|37398|37410.5|37390.5|6
1656069910000|2022-06-24 11:25:10|37418|37398|37420.6|37400.6|37420.6|37400.6|37418|37398|2
1656069940000|2022-06-24 11:25:40|37423.2|37403.2|37425.7|37405.7|37425.7|37405.7|37423.2|37403.2|4
1656069950000|2022-06-24 11:25:50|37428|37408|37430.5|37410.5|37430.5|37410.5|37425.6|37405.6|1
1656069960000|2022-06-24 11:26:00|37433|37413|37448|37428|37448|37428|37433|37413|6
1656069970000|2022-06-24 11:26:10|37448.1|37428.1|37450.7|37430.7|37450.7|37430.7|37448.1|37428.1|0
1656069980000|2022-06-24 11:26:20|37453.1|37433.1|37443.2|37423.2|37453.1|37433.1|37443.2|37423.2|3
1656069990000|2022-06-24 11:26:30|37445.6|37425.6|37445.6|37425.6|37445.6|37425.6|37445.5|37425.5|1
1656070000000|2022-06-24 11:26:40|37443.1|37423.1|37438.1|37418.1|37443.1|37423.1|37438|37418|2
1656070010000|2022-06-24 11:26:50|37438|37418|37428.1|37408.1|37438.1|37418.1|37428.1|37408.1|1
1656070020000|2022-06-24 11:27:00|37423.1|37403.1|37418.1|37398.1|37423.1|37403.1|37415.7|37395.7|5
1656070030000|2022-06-24 11:27:10|37418.2|37398.2|37420.6|37400.6|37420.6|37400.6|37415.8|37395.8|1
1656070040000|2022-06-24 11:27:20|37423.1|37403.1|37415.6|37395.6|37423.1|37403.1|37415.6|37395.6|2
1656070050000|2022-06-24 11:27:30|37413.1|37393.1|37420.7|37400.7|37420.7|37400.7|37413.1|37393.1|0
1656070060000|2022-06-24 11:27:40|37420.6|37400.6|37418.1|37398.1|37420.6|37400.6|37418.1|37398.1|0
1656070070000|2022-06-24 11:27:50|37413.1|37393.1|37413.2|37393.2|37413.2|37393.2|37413.1|37393.1|0
1656070080000|2022-06-24 11:28:00|37408.2|37388.2|37398.3|37378.3|37408.2|37388.2|37398.3|37378.3|2
1656070100000|2022-06-24 11:28:20|37400.7|37380.7|37400.7|37380.7|37400.7|37380.7|37400.7|37380.7|4
1656070110000|2022-06-24 11:28:30|37403.1|37383.1|37405.7|37385.7|37405.7|37385.7|37403.1|37383.1|0
1656070120000|2022-06-24 11:28:40|37405.8|37385.8|37405.6|37385.6|37408.3|37388.3|37405.6|37385.6|1
1656070130000|2022-06-24 11:28:50|37408.1|37388.1|37408.3|37388.3|37408.3|37388.3|37408.1|37388.1|0
1656070140000|2022-06-24 11:29:00|37410.7|37390.7|37413.1|37393.1|37413.1|37393.1|37410.7|37390.7|1
1656070150000|2022-06-24 11:29:10|37413.2|37393.2|37413.1|37393.1|37413.2|37393.2|37413.1|37393.1|0
1656070160000|2022-06-24 11:29:20|37413.2|37393.2|37413.1|37393.1|37413.2|37393.2|37413.1|37393.1|0
1656070170000|2022-06-24 11:29:30|37413.2|37393.2|37420.7|37400.7|37420.7|37400.7|37413.2|37393.2|2
1656070190000|2022-06-24 11:29:50|37420.8|37400.8|37420.5|37400.5|37435.6|37415.6|37420.5|37400.5|5
1656070200000|2022-06-24 11:30:00|37420.4|37400.4|37398.2|37378.2|37420.4|37400.4|37398.2|37378.2|2
1656070210000|2022-06-24 11:30:10|37398|37378|37385.6|37365.6|37398|37378|37385.6|37365.6|13
1656070220000|2022-06-24 11:30:20|37388.1|37368.1|37383.3|37363.3|37390.6|37370.6|37383.3|37363.3|5
1656070230000|2022-06-24 11:30:30|37383.2|37363.2|37370.5|37350.5|37383.2|37363.2|37370.5|37350.5|2
1656070240000|2022-06-24 11:30:40|37368.1|37348.1|37363|37343|37368.1|37348.1|37360.5|37340.5|4
1656070250000|2022-06-24 11:30:50|37363.1|37343.1|37358.2|37338.2|37363.1|37343.1|37358.2|37338.2|5
1656070260000|2022-06-24 11:31:00|37360.7|37340.7|37365.7|37345.7|37370.7|37350.7|37360.7|37340.7|7
1656070270000|2022-06-24 11:31:10|37365.8|37345.8|37360.6|37340.6|37375.7|37355.7|37360.6|37340.6|17
1656070290000|2022-06-24 11:31:30|37360.5|37340.5|37358.1|37338.1|37360.5|37340.5|37358.1|37338.1|3
1656070300000|2022-06-24 11:31:40|37358|37338|37343.1|37323.1|37358|37338|37340.6|37320.6|6
1656070310000|2022-06-24 11:31:50|37343.3|37323.3|37365.9|37345.9|37365.9|37345.9|37343.3|37323.3|11
1656070320000|2022-06-24 11:32:00|37365.8|37345.8|37330.8|37310.8|37370.7|37350.7|37330.8|37310.8|13
1656070330000|2022-06-24 11:32:10|37328.4|37308.4|37348.2|37328.2|37348.2|37328.2|37328.4|37308.4|3
1656070340000|2022-06-24 11:32:20|37348.3|37328.3|37360.9|37340.9|37363.3|37343.3|37348.3|37328.3|2
1656070350000|2022-06-24 11:32:30|37363.3|37343.3|37355.9|37335.9|37365.9|37345.9|37355.9|37335.9|4
1656070360000|2022-06-24 11:32:40|37358.3|37338.3|37365.9|37345.9|37365.9|37345.9|37358.3|37338.3|1
1656070370000|2022-06-24 11:32:50|37363.4|37343.4|37370.9|37350.9|37370.9|37350.9|37363.4|37343.4|1
1656070380000|2022-06-24 11:33:00|37370.8|37350.8|37368.2|37348.2|37370.8|37350.8|37368.2|37348.2|4
1656070390000|2022-06-24 11:33:10|37365.8|37345.8|37358.2|37338.2|37365.8|37345.8|37358.2|37338.2|2
1656070400000|2022-06-24 11:33:20|37355.8|37335.8|37353.4|37333.4|37355.8|37335.8|37353.4|37333.4|1
1656070410000|2022-06-24 11:33:30|37353.5|37333.5|37358.3|37338.3|37358.3|37338.3|37353.4|37333.4|2
1656070420000|2022-06-24 11:33:40|37355.9|37335.9|37348.2|37328.2|37355.9|37335.9|37348.2|37328.2|4
1656070430000|2022-06-24 11:33:50|37348.1|37328.1|37345.7|37325.7|37348.1|37328.1|37345.7|37325.7|2
1656070440000|2022-06-24 11:34:00|37345.6|37325.6|37333.4|37313.4|37345.6|37325.6|37333.4|37313.4|3
1656070450000|2022-06-24 11:34:10|37338.2|37318.2|37338.2|37318.2|37338.2|37318.2|37338.2|37318.2|2
1656070460000|2022-06-24 11:34:20|37338.3|37318.3|37343.4|37323.4|37343.4|37323.4|37338.3|37318.3|8
1656070470000|2022-06-24 11:34:30|37345.8|37325.8|37338.4|37318.4|37350.8|37330.8|37338.4|37318.4|8
1656070480000|2022-06-24 11:34:40|37338.3|37318.3|37330.7|37310.7|37338.3|37318.3|37323.3|37303.3|11
1656070490000|2022-06-24 11:34:50|37330.8|37310.8|37328.4|37308.4|37335.7|37315.7|37328.4|37308.4|142
1656070500000|2022-06-24 11:35:00|37318.4|37298.4|37313.3|37293.3|37318.4|37298.4|37313.2|37293.2|13
1656070510000|2022-06-24 11:35:10|37313.4|37293.4|37308.4|37288.4|37315.9|37295.9|37303.4|37283.4|22
1656070520000|2022-06-24 11:35:20|37310.9|37290.9|37308.4|37288.4|37310.9|37290.9|37305.9|37285.9|6
1656070530000|2022-06-24 11:35:30|37308.6|37288.6|37320.9|37300.9|37320.9|37300.9|37308.6|37288.6|10
1656070540000|2022-06-24 11:35:40|37321|37301|37326|37306|37326.1|37306.1|37321|37301|2
1656070550000|2022-06-24 11:35:50|37328.4|37308.4|37328.5|37308.5|37328.5|37308.5|37328.4|37308.4|1
1656070560000|2022-06-24 11:36:00|37326|37306|37318.6|37298.6|37326.1|37306.1|37318.5|37298.5|16
1656070570000|2022-06-24 11:36:10|37316.1|37296.1|37303.6|37283.6|37316.1|37296.1|37303.6|37283.6|3
1656070580000|2022-06-24 11:36:20|37301.2|37281.2|37301.2|37281.2|37301.2|37281.2|37301.2|37281.2|0
1656070590000|2022-06-24 11:36:30|37303.6|37283.6|37293.7|37273.7|37303.6|37283.6|37293.7|37273.7|4
1656070610000|2022-06-24 11:36:50|37296.1|37276.1|37291.1|37271.1|37296.1|37276.1|37291.1|37271.1|0
1656070620000|2022-06-24 11:37:00|37291.2|37271.2|37288.5|37268.5|37293.5|37273.5|37288.4|37268.4|5
1656070630000|2022-06-24 11:37:10|37288.4|37268.4|37288.4|37268.4|37290.9|37270.9|37288.4|37268.4|1
1656070640000|2022-06-24 11:37:20|37290.9|37270.9|37288.4|37268.4|37290.9|37270.9|37288.4|37268.4|4
1656070650000|2022-06-24 11:37:30|37288.3|37268.3|37293.4|37273.4|37293.4|37273.4|37288.3|37268.3|7
1656070660000|2022-06-24 11:37:40|37291|37271|37288.4|37268.4|37291|37271|37288.4|37268.4|1
1656070670000|2022-06-24 11:37:50|37288.5|37268.5|37293.4|37273.4|37293.4|37273.4|37288.5|37268.5|2
1656070680000|2022-06-24 11:38:00|37291|37271|37288.4|37268.4|37293.4|37273.4|37288.4|37268.4|3
1656070690000|2022-06-24 11:38:10|37288.5|37268.5|37291|37271|37291|37271|37288.5|37268.5|2
1656070700000|2022-06-24 11:38:20|||||||||2
1656070710000|2022-06-24 11:38:30|37293.4|37273.4|37293.5|37273.5|37293.5|37273.5|37291|37271|1
1656070720000|2022-06-24 11:38:40|37291|37271|37291|37271|37291|37271|37291|37271|0
1656070730000|2022-06-24 11:38:50|37293.5|37273.5|37293.5|37273.5|37293.5|37273.5|37293.5|37273.5|1
1656070740000|2022-06-24 11:39:00|37293.6|37273.6|37291|37271|37293.6|37273.6|37291|37271|2
1656070750000|2022-06-24 11:39:10|37290.8|37270.8|37291|37271|37291|37271|37290.8|37270.8|1
1656070760000|2022-06-24 11:39:20|37290.8|37270.8|37291|37271|37291|37271|37290.8|37270.8|1
1656070770000|2022-06-24 11:39:30|37290.9|37270.9|37286|37266|37291|37271|37286|37266|2
1656070780000|2022-06-24 11:39:40|37285.9|37265.9|37286|37266|37286|37266|37285.9|37265.9|3
1656070790000|2022-06-24 11:39:50|37286.1|37266.1|37288.6|37268.6|37291|37271|37286|37266|0
1656070800000|2022-06-24 11:40:00|37288.5|37268.5|37288.5|37268.5|37288.6|37268.6|37288.5|37268.5|1
1656070810000|2022-06-24 11:40:10|37288.6|37268.6|37288.5|37268.5|37288.6|37268.6|37288.5|37268.5|1
1656070820000|2022-06-24 11:40:20|37288.4|37268.4|37286|37266|37288.4|37268.4|37286|37266|3
1656070830000|2022-06-24 11:40:30|37283.6|37263.6|37276.2|37256.2|37283.6|37263.6|37276.2|37256.2|5
1656070840000|2022-06-24 11:40:40|37278.6|37258.6|37268.7|37248.7|37278.6|37258.6|37268.7|37248.7|3
1656070850000|2022-06-24 11:40:50|37268.6|37248.6|37261.1|37241.1|37271.1|37251.1|37261.1|37241.1|3
1656070860000|2022-06-24 11:41:00|37256.1|37236.1|37233.6|37213.6|37256.1|37236.1|37233.5|37213.5|25
1656070870000|2022-06-24 11:41:10|37233.7|37213.7|37246.1|37226.1|37246.2|37226.2|37233.7|37213.7|4
1656070880000|2022-06-24 11:41:20|37243.6|37223.6|37253.6|37233.6|37253.6|37233.6|37243.6|37223.6|3
1656070890000|2022-06-24 11:41:30|37256|37236|37258.6|37238.6|37258.6|37238.6|37256|37236|2
1656070900000|2022-06-24 11:41:40|37261.1|37241.1|37263.6|37243.6|37263.8|37243.8|37261.1|37241.1|5
1656070910000|2022-06-24 11:41:50|37266|37246|37263.6|37243.6|37266|37246|37263.6|37243.6|0
1656070920000|2022-06-24 11:42:00|37263.7|37243.7|37271|37251|37271|37251|37263.6|37243.6|7
1656070930000|2022-06-24 11:42:10|37268.5|37248.5|37268.4|37248.4|37268.5|37248.5|37268.4|37248.4|1
1656070940000|2022-06-24 11:42:20|37265.9|37245.9|37260.8|37240.8|37265.9|37245.9|37260.8|37240.8|8
1656070950000|2022-06-24 11:42:30|37255.9|37235.9|37248.4|37228.4|37255.9|37235.9|37248.4|37228.4|8
1656070960000|2022-06-24 11:42:40|37243.4|37223.4|37253.5|37233.5|37253.5|37233.5|37241|37221|4
1656070980000|2022-06-24 11:43:00|37248.6|37228.6|37251|37231|37251|37231|37248.5|37228.5|5
1656070990000|2022-06-24 11:43:10|37251.1|37231.1|37258.6|37238.6|37258.6|37238.6|37251.1|37231.1|4
1656071000000|2022-06-24 11:43:20|37256.1|37236.1|37258.5|37238.5|37261|37241|37256.1|37236.1|3
1656071010000|2022-06-24 11:43:30|37256|37236|37250.9|37230.9|37256|37236|37250.9|37230.9|3
1656071020000|2022-06-24 11:43:40|37246.1|37226.1|37243.5|37223.5|37248.6|37228.6|37243.5|37223.5|2
1656071030000|2022-06-24 11:43:50|37243.4|37223.4|37240.9|37220.9|37243.4|37223.4|37240.9|37220.9|1
1656071040000|2022-06-24 11:44:00|37238.5|37218.5|37216|37196|37241|37221|37216|37196|9
1656071050000|2022-06-24 11:44:10|37213.5|37193.5|37203.6|37183.6|37216.2|37196.2|37203.6|37183.6|5
1656071060000|2022-06-24 11:44:20|37201.1|37181.1|37198.6|37178.6|37201.1|37181.1|37196.2|37176.2|4
1656071070000|2022-06-24 11:44:30|37196|37176|37195.9|37175.9|37196|37176|37195.9|37175.9|6
1656071080000|2022-06-24 11:44:40|37196|37176|37188.6|37168.6|37196|37176|37181.1|37161.1|10
1656071090000|2022-06-24 11:44:50|37188.5|37168.5|37188.6|37168.6|37188.6|37168.6|37188.5|37168.5|1
1656071100000|2022-06-24 11:45:00|37188.5|37168.5|37153.4|37133.4|37188.5|37168.5|37153.4|37133.4|15
1656071110000|2022-06-24 11:45:10|37153.7|37133.7|37161|37141|37161|37141|37153.7|37133.7|12
1656071120000|2022-06-24 11:45:20|37163.4|37143.4|37163.7|37143.7|37163.7|37143.7|37161|37141|4
1656071130000|2022-06-24 11:45:30|37163.6|37143.6|37166.2|37146.2|37166.2|37146.2|37163.6|37143.6|2
1656071140000|2022-06-24 11:45:40|37163.8|37143.8|37166|37146|37168.4|37148.4|37163.6|37143.6|5
1656071150000|2022-06-24 11:45:50|37166.1|37146.1|37166.1|37146.1|37168.5|37148.5|37166|37146|2
1656071160000|2022-06-24 11:46:00|37168.6|37148.6|37168.5|37148.5|37168.6|37148.6|37168.4|37148.4|2
1656071170000|2022-06-24 11:46:10|37168.6|37148.6|37175.9|37155.9|37175.9|37155.9|37168.6|37148.6|7
1656071180000|2022-06-24 11:46:20|37178.3|37158.3|37178.4|37158.4|37178.4|37158.4|37176|37156|5
1656071190000|2022-06-24 11:46:30|37178.5|37158.5|37178.5|37158.5|37178.5|37158.5|37178.5|37158.5|4
1656071200000|2022-06-24 11:46:40|37178.4|37158.4|37173.6|37153.6|37178.4|37158.4|37173.6|37153.6|7
1656071210000|2022-06-24 11:46:50|37173.5|37153.5|37170.6|37150.6|37173.5|37153.5|37170.6|37150.6|14
1656071220000|2022-06-24 11:47:00|37170.7|37150.7|37170.6|37150.6|37170.7|37150.7|37170.6|37150.6|1
1656071230000|2022-06-24 11:47:10|37168.2|37148.2|37173.4|37153.4|37173.5|37153.5|37165.8|37145.8|5
1656071240000|2022-06-24 11:47:20|37175.8|37155.8|37173.4|37153.4|37175.9|37155.9|37173.4|37153.4|1
1656071250000|2022-06-24 11:47:30|37173.5|37153.5|37178.5|37158.5|37180.9|37160.9|37173.5|37153.5|3
1656071260000|2022-06-24 11:47:40|37178.4|37158.4|37173.4|37153.4|37181|37161|37173.4|37153.4|2
1656071270000|2022-06-24 11:47:50|37173.2|37153.2|37170.7|37150.7|37173.2|37153.2|37170.7|37150.7|1
1656071280000|2022-06-24 11:48:00|37168.2|37148.2|37165.8|37145.8|37168.2|37148.2|37165.8|37145.8|0
1656071290000|2022-06-24 11:48:10|37160.9|37140.9|37143.5|37123.5|37160.9|37140.9|37143.4|37123.4|7
1656071300000|2022-06-24 11:48:20|37143.3|37123.3|37126|37106|37143.4|37123.4|37126|37106|19
1656071310000|2022-06-24 11:48:30|37123.5|37103.5|37106|37086|37123.5|37103.5|37096.1|37076.1|10
1656071320000|2022-06-24 11:48:40|37103.6|37083.6|37108.5|37088.5|37108.6|37088.6|37103.6|37083.6|2
1656071330000|2022-06-24 11:48:50|37106|37086|37113.6|37093.6|37113.6|37093.6|37106|37086|5
1656071340000|2022-06-24 11:49:00|37118.5|37098.5|37118.6|37098.6|37118.6|37098.6|37118.5|37098.5|5
1656071350000|2022-06-24 11:49:10|37116.2|37096.2|37113.4|37093.4|37116.2|37096.2|37113.4|37093.4|4
1656071360000|2022-06-24 11:49:20|37111|37091|37111|37091|37111|37091|37110.9|37090.9|2
1656071370000|2022-06-24 11:49:30|37091.2|37071.2|37098.6|37078.6|37098.6|37078.6|37091|37071|10
1656071380000|2022-06-24 11:49:40|||||||||4
1656071390000|2022-06-24 11:49:50|37101.1|37081.1|37101|37081|37101.1|37081.1|37101|37081|4
1656071400000|2022-06-24 11:50:00|37103.4|37083.4|37066|37046|37103.4|37083.4|37066|37046|11
1656071410000|2022-06-24 11:50:10|37068.4|37048.4|37050.8|37030.8|37068.4|37048.4|37050.8|37030.8|16
1656071420000|2022-06-24 11:50:20|37053.5|37033.5|37043.5|37023.5|37056|37036|37043.4|37023.4|3
1656071430000|2022-06-24 11:50:30|37043.6|37023.6|37043.7|37023.7|37043.7|37023.7|37043.6|37023.6|6
1656071440000|2022-06-24 11:50:40|37043.8|37023.8|37038.6|37018.6|37043.8|37023.8|37038.6|37018.6|4
1656071450000|2022-06-24 11:50:50|37038.5|37018.5|37023.6|37003.6|37038.5|37018.5|37023.6|37003.6|11
1656071460000|2022-06-24 11:51:00|37023.5|37003.5|37031.1|37011.1|37031.1|37011.1|37021.1|37001.1|12
1656071470000|2022-06-24 11:51:10|37033.5|37013.5|37043.6|37023.6|37046.2|37026.2|37033.5|37013.5|6
1656071480000|2022-06-24 11:51:20|37043.5|37023.5|37041|37021|37043.6|37023.6|37041|37021|2
1656071490000|2022-06-24 11:51:30|37043.5|37023.5|37046.2|37026.2|37046.2|37026.2|37041.1|37021.1|9
1656071500000|2022-06-24 11:51:40|37048.6|37028.6|37048.6|37028.6|37048.6|37028.6|37048.6|37028.6|1
1656071510000|2022-06-24 11:51:50|37048.5|37028.5|37028.5|37008.5|37048.5|37028.5|37028.5|37008.5|14
1656071520000|2022-06-24 11:52:00|37026|37006|37013.5|36993.5|37026|37006|37013.4|36993.4|7
1656071530000|2022-06-24 11:52:10|37013.6|36993.6|37026|37006|37026|37006|37013.6|36993.6|8
1656071540000|2022-06-24 11:52:20|37026.1|37006.1|37026.1|37006.1|37026.1|37006.1|37026.1|37006.1|0
1656071550000|2022-06-24 11:52:30|37026.2|37006.2|37038.6|37018.6|37038.6|37018.6|37026.2|37006.2|4
1656071560000|2022-06-24 11:52:40|37041|37021|37038.4|37018.4|37041|37021|37038.4|37018.4|3
1656071570000|2022-06-24 11:52:50|37038.3|37018.3|37038.5|37018.5|37038.5|37018.5|37036|37016|0
1656071580000|2022-06-24 11:53:00|37038.7|37018.7|37043.6|37023.6|37043.6|37023.6|37038.7|37018.7|1
1656071590000|2022-06-24 11:53:10|37043.7|37023.7|37046.2|37026.2|37046.2|37026.2|37043.6|37023.6|6
1656071600000|2022-06-24 11:53:20|37046.1|37026.1|37043.6|37023.6|37046.1|37026.1|37043.6|37023.6|2
1656071610000|2022-06-24 11:53:30|37046|37026|37051.1|37031.1|37051.1|37031.1|37046|37026|4
1656071620000|2022-06-24 11:53:40|37053.5|37033.5|37053.4|37033.4|37055.9|37035.9|37053.4|37033.4|3
1656071630000|2022-06-24 11:53:50|37053.5|37033.5|37066.1|37046.1|37068.5|37048.5|37053.5|37033.5|9
1656071640000|2022-06-24 11:54:00|37068.5|37048.5|37096.2|37076.2|37096.2|37076.2|37068.5|37048.5|20
1656071650000|2022-06-24 11:54:10|37098.6|37078.6|37086.1|37066.1|37101.1|37081.1|37086|37066|14
1656071660000|2022-06-24 11:54:20|37091|37071|37111|37091|37111|37091|37091|37071|13
1656071670000|2022-06-24 11:54:30|37113.4|37093.4|37118.5|37098.5|37118.5|37098.5|37113.4|37093.4|5
1656071680000|2022-06-24 11:54:40|37118.4|37098.4|37116.1|37096.1|37118.6|37098.6|37116|37096|10
1656071690000|2022-06-24 11:54:50|37116.2|37096.2|37113.4|37093.4|37118.5|37098.5|37113.4|37093.4|4
1656071700000|2022-06-24 11:55:00|37108.6|37088.6|37110.9|37090.9|37110.9|37090.9|37108.4|37088.4|4
1656071710000|2022-06-24 11:55:10|37108.4|37088.4|37108.5|37088.5|37110.9|37090.9|37108.3|37088.3|2
1656071720000|2022-06-24 11:55:20|37110.9|37090.9|37123.4|37103.4|37123.4|37103.4|37110.9|37090.9|8
1656071730000|2022-06-24 11:55:30|37123.3|37103.3|37123.5|37103.5|37123.5|37103.5|37121|37101|2
1656071740000|2022-06-24 11:55:40|37123.6|37103.6|37126.1|37106.1|37126.1|37106.1|37123.6|37103.6|0
1656071750000|2022-06-24 11:55:50|37131.1|37111.1|37136.1|37116.1|37136.1|37116.1|37131.1|37111.1|13
1656071760000|2022-06-24 11:56:00|37136|37116|37128.4|37108.4|37136|37116|37128.4|37108.4|4
1656071770000|2022-06-24 11:56:10|37126|37106|37126|37106|37128.6|37108.6|37126|37106|1
1656071780000|2022-06-24 11:56:20|37123.6|37103.6|37123.6|37103.6|37123.6|37103.6|37123.6|37103.6|2
1656071790000|2022-06-24 11:56:30|37123.5|37103.5|37113.6|37093.6|37123.5|37103.5|37111.1|37091.1|8
1656071800000|2022-06-24 11:56:40|37116|37096|37118.5|37098.5|37118.5|37098.5|37116|37096|0
1656071810000|2022-06-24 11:56:50|37118.4|37098.4|37103.6|37083.6|37118.4|37098.4|37103.5|37083.5|13
1656071820000|2022-06-24 11:57:00|37108.6|37088.6|37111|37091|37111|37091|37108.6|37088.6|1
1656071830000|2022-06-24 11:57:10|37111.1|37091.1|37113.5|37093.5|37113.5|37093.5|37111.1|37091.1|11
1656071840000|2022-06-24 11:57:20|37113.4|37093.4|37115.9|37095.9|37115.9|37095.9|37113.4|37093.4|0
1656071850000|2022-06-24 11:57:30|37116|37096|37106|37086|37116.1|37096.1|37106|37086|1
1656071860000|2022-06-24 11:57:40|37103.6|37083.6|37086|37066|37103.6|37083.6|37081|37061|16
1656071870000|2022-06-24 11:57:50|37088.5|37068.5|37073.5|37053.5|37088.5|37068.5|37073.5|37053.5|15
1656071880000|2022-06-24 11:58:00|37073.4|37053.4|37058.4|37038.4|37073.4|37053.4|37056|37036|10
1656071890000|2022-06-24 11:58:10|37058.5|37038.5|37068.4|37048.4|37068.4|37048.4|37056.1|37036.1|5
1656071900000|2022-06-24 11:58:20|37068.5|37048.5|37063.6|37043.6|37068.5|37048.5|37063.6|37043.6|9
1656071910000|2022-06-24 11:58:30|37066|37046|37066.1|37046.1|37066.1|37046.1|37063.6|37043.6|2
1656071920000|2022-06-24 11:58:40|37066.2|37046.2|37081|37061|37081|37061|37066.2|37046.2|4
1656071930000|2022-06-24 11:58:50|37083.5|37063.5|37091|37071|37091|37071|37081|37061|2
1656071940000|2022-06-24 11:59:00|37091.2|37071.2|37096|37076|37098.6|37078.6|37091.2|37071.2|2
1656071950000|2022-06-24 11:59:10|37091.1|37071.1|37078.6|37058.6|37091.1|37071.1|37076.1|37056.1|15
1656071960000|2022-06-24 11:59:20|37078.5|37058.5|37081|37061|37081|37061|37076.1|37056.1|43
1656071970000|2022-06-24 11:59:30|37078.6|37058.6|37076|37056|37081|37061|37076|37056|1
1656071980000|2022-06-24 11:59:40|37076.1|37056.1|37078.6|37058.6|37078.6|37058.6|37076.1|37056.1|0
1656071990000|2022-06-24 11:59:50|37078.4|37058.4|37081|37061|37081|37061|37076.1|37056.1|3
1656072000000|2022-06-24 12:00:00|37081.1|37061.1|37056.2|37036.2|37083.5|37063.5|37053.5|37033.5|15
1656072010000|2022-06-24 12:00:10|37058.7|37038.7|37071|37051|37071|37051|37058.7|37038.7|6
1656072020000|2022-06-24 12:00:20|37071.1|37051.1|37071.1|37051.1|37073.5|37053.5|37071|37051|2
1656072030000|2022-06-24 12:00:30|37071|37051|37068.6|37048.6|37071|37051|37068.6|37048.6|3
1656072040000|2022-06-24 12:00:40|37068.5|37048.5|37031|37011|37068.5|37048.5|37031|37011|16
1656072050000|2022-06-24 12:00:50|37048.5|37028.5|37048.4|37028.4|37053.4|37033.4|37048.4|37028.4|10
1656072060000|2022-06-24 12:01:00|37048.5|37028.5|37051|37031|37051|37031|37046|37026|19
1656072070000|2022-06-24 12:01:10|37051.1|37031.1|37063.6|37043.6|37063.6|37043.6|37051.1|37031.1|5
1656072080000|2022-06-24 12:01:20|37066.1|37046.1|37078.6|37058.6|37078.6|37058.6|37066.1|37046.1|2
1656072090000|2022-06-24 12:01:30|37078.5|37058.5|37081|37061|37081|37061|37078.5|37058.5|6
1656072100000|2022-06-24 12:01:40|37083.4|37063.4|37083.6|37063.6|37083.6|37063.6|37078.6|37058.6|3
1656072110000|2022-06-24 12:01:50|37083.5|37063.5|37118.5|37098.5|37118.5|37098.5|37083.5|37063.5|12
1656072120000|2022-06-24 12:02:00|37118.4|37098.4|37108.4|37088.4|37123.6|37103.6|37108.4|37088.4|28
1656072130000|2022-06-24 12:02:10|37111.1|37091.1|37123.5|37103.5|37123.5|37103.5|37111.1|37091.1|7
1656072140000|2022-06-24 12:02:20|37123.4|37103.4|37116|37096|37123.4|37103.4|37116|37096|4
1656072150000|2022-06-24 12:02:30|37118.4|37098.4|37126.2|37106.2|37126.3|37106.3|37118.4|37098.4|92
1656072160000|2022-06-24 12:02:40|37126.3|37106.3|37131.2|37111.2|37131.2|37111.2|37126.3|37106.3|6
1656072170000|2022-06-24 12:02:50|37138.8|37118.8|37158.6|37138.6|37166.2|37146.2|37138.8|37118.8|20
1656072180000|2022-06-24 12:03:00|37178.6|37158.6|37178.6|37158.6|37181.2|37161.2|37178.6|37158.6|12
1656072190000|2022-06-24 12:03:10|37178.7|37158.7|37183.7|37163.7|37183.7|37163.7|37178.6|37158.6|4
1656072200000|2022-06-24 12:03:20|37186.2|37166.2|37183.6|37163.6|37191.1|37171.1|37183.6|37163.6|11
1656072210000|2022-06-24 12:03:30|37181.2|37161.2|37163.7|37143.7|37181.2|37161.2|37163.7|37143.7|1
1656072220000|2022-06-24 12:03:40|37166.1|37146.1|37163.7|37143.7|37166.1|37146.1|37163.7|37143.7|0
1656072230000|2022-06-24 12:03:50|37163.8|37143.8|37156.2|37136.2|37166.2|37146.2|37156.2|37136.2|7
1656072240000|2022-06-24 12:04:00|37153.6|37133.6|37148.5|37128.5|37153.6|37133.6|37138.5|37118.5|19
1656072250000|2022-06-24 12:04:10|37148.4|37128.4|37138.5|37118.5|37148.5|37128.5|37138.5|37118.5|2
1656072260000|2022-06-24 12:04:20|37141|37121|37153.5|37133.5|37153.5|37133.5|37141|37121|2
1656072270000|2022-06-24 12:04:30|37153.6|37133.6|37143.6|37123.6|37153.6|37133.6|37143.6|37123.6|3
1656072280000|2022-06-24 12:04:40|37138.6|37118.6|37143.5|37123.5|37143.5|37123.5|37136.2|37116.2|5
1656072290000|2022-06-24 12:04:50|37141.1|37121.1|37143.6|37123.6|37143.6|37123.6|37138.6|37118.6|2
1656072300000|2022-06-24 12:05:00|37141.2|37121.2|37128.6|37108.6|37141.2|37121.2|37128.6|37108.6|13
1656072310000|2022-06-24 12:05:10|37128.5|37108.5|37121.2|37101.2|37128.5|37108.5|37121.2|37101.2|3
1656072320000|2022-06-24 12:05:20|37121.1|37101.1|37116|37096|37121.1|37101.1|37116|37096|5
1656072330000|2022-06-24 12:05:30|37113.6|37093.6|37118.8|37098.8|37121.3|37101.3|37106.2|37086.2|6
1656072340000|2022-06-24 12:05:40|37121.2|37101.2|37128.8|37108.8|37131.3|37111.3|37121.2|37101.2|7
1656072350000|2022-06-24 12:05:50|37128.6|37108.6|37136.2|37116.2|37136.2|37116.2|37123.8|37103.8|8
1656072360000|2022-06-24 12:06:00|37141.2|37121.2|37158.8|37138.8|37158.8|37138.8|37141.2|37121.2|9
1656072370000|2022-06-24 12:06:10|37161.2|37141.2|37188.6|37168.6|37188.6|37168.6|37161.2|37141.2|12
1656072380000|2022-06-24 12:06:20|37188.7|37168.7|37196.2|37176.2|37196.2|37176.2|37188.7|37168.7|6
1656072390000|2022-06-24 12:06:30|37193.7|37173.7|37203.6|37183.6|37203.6|37183.6|37193.7|37173.7|6
1656072400000|2022-06-24 12:06:40|37198.7|37178.7|37193.7|37173.7|37198.7|37178.7|37191.1|37171.1|12
1656072410000|2022-06-24 12:06:50|37193.6|37173.6|37181.1|37161.1|37193.8|37173.8|37181.1|37161.1|4
1656072420000|2022-06-24 12:07:00|37178.6|37158.6|37158.7|37138.7|37178.6|37158.6|37158.7|37138.7|6
1656072430000|2022-06-24 12:07:10|37158.6|37138.6|37158.6|37138.6|37158.6|37138.6|37158.6|37138.6|0
1656072440000|2022-06-24 12:07:20|37163.5|37143.5|37166|37146|37166|37146|37163.5|37143.5|12
1656072450000|2022-06-24 12:07:30|37168.5|37148.5|37198.7|37178.7|37198.7|37178.7|37168.5|37148.5|35
1656072460000|2022-06-24 12:07:40|37198.4|37178.4|37166.3|37146.3|37198.4|37178.4|37166.2|37146.2|10
1656072470000|2022-06-24 12:07:50|37166.2|37146.2|37166.1|37146.1|37166.3|37146.3|37163.8|37143.8|3
1656072480000|2022-06-24 12:08:00|37163.7|37143.7|37143.7|37123.7|37163.7|37143.7|37143.7|37123.7|13
1656072490000|2022-06-24 12:08:10|37143.8|37123.8|37156.3|37136.3|37156.3|37136.3|37143.8|37123.8|11
1656072500000|2022-06-24 12:08:20|37156.4|37136.4|37166.3|37146.3|37166.4|37146.4|37156.4|37136.4|3
1656072510000|2022-06-24 12:08:30|37163.9|37143.9|37166.3|37146.3|37166.4|37146.4|37163.9|37143.9|3
1656072520000|2022-06-24 12:08:40|37166.4|37146.4|37166.4|37146.4|37166.4|37146.4|37166.4|37146.4|4
1656072530000|2022-06-24 12:08:50|37163.9|37143.9|37166.4|37146.4|37166.4|37146.4|37163.9|37143.9|1
1656072540000|2022-06-24 12:09:00|37168.9|37148.9|37163.7|37143.7|37173.8|37153.8|37163.7|37143.7|16
1656072550000|2022-06-24 12:09:10|37161.3|37141.3|37158.8|37138.8|37161.3|37141.3|37158.8|37138.8|3
1656072560000|2022-06-24 12:09:20|37161.2|37141.2|37141.2|37121.2|37163.8|37143.8|37141.2|37121.2|7
1656072570000|2022-06-24 12:09:30|37138.8|37118.8|37138.8|37118.8|37143.7|37123.7|37138.8|37118.8|1
1656072580000|2022-06-24 12:09:40|37143.8|37123.8|37143.8|37123.8|37143.9|37123.9|37143.8|37123.8|9
1656072590000|2022-06-24 12:09:50|37136.1|37116.1|37146.2|37126.2|37146.2|37126.2|37126.2|37106.2|49
1656072600000|2022-06-24 12:10:00|37143.6|37123.6|37101.2|37081.2|37143.6|37123.6|37098.7|37078.7|45
1656072610000|2022-06-24 12:10:10|37098.8|37078.8|37088.8|37068.8|37098.8|37078.8|37088.8|37068.8|19
1656072620000|2022-06-24 12:10:20|37088.6|37068.6|37073.8|37053.8|37088.6|37068.6|37073.7|37053.7|3
1656072630000|2022-06-24 12:10:30|37068.8|37048.8|37068.8|37048.8|37068.8|37048.8|37063.8|37043.8|14
1656072640000|2022-06-24 12:10:40|37069|37049|37073.9|37053.9|37078.8|37058.8|37069|37049|9
1656072650000|2022-06-24 12:10:50|37078.8|37058.8|37083.9|37063.9|37083.9|37063.9|37078.8|37058.8|5
1656072660000|2022-06-24 12:11:00|37086.4|37066.4|37103.6|37083.6|37103.7|37083.7|37086.4|37066.4|12
1656072670000|2022-06-24 12:11:10|||||||||1
1656072680000|2022-06-24 12:11:20|37103.7|37083.7|37108.6|37088.6|37108.6|37088.6|37103.7|37083.7|3
1656072690000|2022-06-24 12:11:30|37111|37091|37111.2|37091.2|37111.2|37091.2|37111|37091|6
1656072700000|2022-06-24 12:11:40|||||||||20
1656072710000|2022-06-24 12:11:50|37113.7|37093.7|37113.7|37093.7|37113.7|37093.7|37113.7|37093.7|4
1656072720000|2022-06-24 12:12:00|37113.6|37093.6|37086.1|37066.1|37113.6|37093.6|37086.1|37066.1|20
1656072730000|2022-06-24 12:12:10|||||||||5
1656072740000|2022-06-24 12:12:20|37083.7|37063.7|37083.7|37063.7|37083.7|37063.7|37083.7|37063.7|17
1656072750000|2022-06-24 12:12:30|37086.4|37066.4|37086.3|37066.3|37086.4|37066.4|37086.3|37066.3|3
1656072760000|2022-06-24 12:12:40|37086.4|37066.4|37093.8|37073.8|37093.8|37073.8|37086.4|37066.4|29
1656072770000|2022-06-24 12:12:50|37096.3|37076.3|37071.4|37051.4|37098.8|37078.8|37071.4|37051.4|14
1656072780000|2022-06-24 12:13:00|37068.8|37048.8|37056.3|37036.3|37068.8|37048.8|37056.3|37036.3|5
1656072790000|2022-06-24 12:13:10|37053.9|37033.9|37053.9|37033.9|37053.9|37033.9|37053.9|37033.9|0
1656072800000|2022-06-24 12:13:20|37053.8|37033.8|37038.6|37018.6|37053.8|37033.8|37038.6|37018.6|15
1656072810000|2022-06-24 12:13:30|37038.5|37018.5|37023.8|37003.8|37038.5|37018.5|37023.7|37003.7|17
1656072820000|2022-06-24 12:13:40|37026.4|37006.4|37031.3|37011.3|37031.4|37011.4|37026.4|37006.4|4
1656072830000|2022-06-24 12:13:50|37031.4|37011.4|37011.2|36991.2|37036.2|37016.2|37011.2|36991.2|16
1656072840000|2022-06-24 12:14:00|37011.3|36991.3|37003.8|36983.8|37011.3|36991.3|36993.8|36973.8|28
1656072850000|2022-06-24 12:14:10|37003.6|36983.6|36996.3|36976.3|37003.8|36983.8|36993.7|36973.7|15
1656072860000|2022-06-24 12:14:20|36998.7|36978.7|37001.5|36981.5|37003.9|36983.9|36998.7|36978.7|16
1656072870000|2022-06-24 12:14:30|37004|36984|36996.4|36976.4|37004|36984|36996.4|36976.4|12
1656072880000|2022-06-24 12:14:40|36994|36974|36981.5|36961.5|36994|36974|36979|36959|4
1656072890000|2022-06-24 12:14:50|36981.4|36961.4|36963.9|36943.9|36981.4|36961.4|36963.8|36943.8|4
1656072900000|2022-06-24 12:15:00|36963.8|36943.8|36974|36954|36976.5|36956.5|36961.4|36941.4|21
1656072910000|2022-06-24 12:15:10|36976.4|36956.4|36979|36959|36981.4|36961.4|36976.4|36956.4|11
1656072920000|2022-06-24 12:15:20|36981.5|36961.5|36989|36969|36989|36969|36981.5|36961.5|7
1656072930000|2022-06-24 12:15:30|36991.5|36971.5|36991.6|36971.6|36991.6|36971.6|36991.5|36971.5|6
1656072940000|2022-06-24 12:15:40|36996.5|36976.5|37004|36984|37004|36984|36996.5|36976.5|101
1656072950000|2022-06-24 12:15:50|37001.5|36981.5|37006.5|36986.5|37006.5|36986.5|37001.5|36981.5|4
1656072960000|2022-06-24 12:16:00|||||||||8
1656072970000|2022-06-24 12:16:10|37006.4|36986.4|37006.5|36986.5|37006.5|36986.5|37003.9|36983.9|9
1656072980000|2022-06-24 12:16:20|37004|36984|37001.5|36981.5|37004|36984|37001.5|36981.5|10
1656072990000|2022-06-24 12:16:30|37006.5|36986.5|37011.5|36991.5|37013.9|36993.9|37006.5|36986.5|2
1656073000000|2022-06-24 12:16:40|37011.6|36991.6|37006.4|36986.4|37014|36994|37006.4|36986.4|8
1656073010000|2022-06-24 12:16:50|37004|36984|36996.4|36976.4|37006.5|36986.5|36996.4|36976.4|13
1656073020000|2022-06-24 12:17:00|36996.5|36976.5|37004|36984|37006.6|36986.6|36996.5|36976.5|13
1656073030000|2022-06-24 12:17:10|37004.1|36984.1|37011.5|36991.5|37011.5|36991.5|37004|36984|1
1656073040000|2022-06-24 12:17:20|37011.6|36991.6|37011.6|36991.6|37011.6|36991.6|37011.6|36991.6|5
1656073050000|2022-06-24 12:17:30|37014|36994|37014.1|36994.1|37014.1|36994.1|37014|36994|8
1656073060000|2022-06-24 12:17:40|37016.6|36996.6|37019.2|36999.2|37019.2|36999.2|37016.6|36996.6|3
1656073070000|2022-06-24 12:17:50|||||||||1
1656073080000|2022-06-24 12:18:00|37021.7|37001.7|37034.2|37014.2|37046.6|37026.6|37021.7|37001.7|40
1656073090000|2022-06-24 12:18:10|37031.8|37011.8|37036.6|37016.6|37036.6|37016.6|37031.7|37011.7|8
1656073100000|2022-06-24 12:18:20|37039|37019|37039|37019|37039|37019|37039|37019|0
1656073110000|2022-06-24 12:18:30|37036.6|37016.6|37036.8|37016.8|37039.3|37019.3|37036.6|37016.6|3
1656073120000|2022-06-24 12:18:40|37036.7|37016.7|37046.7|37026.7|37046.7|37026.7|37036.7|37016.7|6
1656073130000|2022-06-24 12:18:50|37044.3|37024.3|37049.2|37029.2|37049.2|37029.2|37044.3|37024.3|6
1656073140000|2022-06-24 12:19:00|37046.7|37026.7|37041.7|37021.7|37046.7|37026.7|37041.7|37021.7|6
1656073150000|2022-06-24 12:19:10|37036.7|37016.7|37031.6|37011.6|37036.7|37016.7|37031.6|37011.6|11
1656073160000|2022-06-24 12:19:20|37029.2|37009.2|37019|36999|37029.2|37009.2|37011.5|36991.5|7
1656073170000|2022-06-24 12:19:30|37021.4|37001.4|37021.7|37001.7|37021.8|37001.8|37021.4|37001.4|1
1656073180000|2022-06-24 12:19:40|37021.8|37001.8|37024.3|37004.3|37024.3|37004.3|37021.8|37001.8|5
1656073190000|2022-06-24 12:19:50|37029.3|37009.3|37028.8|37008.8|37031.7|37011.7|37028.8|37008.8|9
1656073200000|2022-06-24 12:20:00|37028.9|37008.9|37009.2|36989.2|37029|37009|37009|36989|14
1656073210000|2022-06-24 12:20:10|37009.1|36989.1|37009.1|36989.1|37009.2|36989.2|37006.6|36986.6|3
1656073220000|2022-06-24 12:20:20|37004.2|36984.2|37001.6|36981.6|37004.2|36984.2|37001.6|36981.6|8
1656073230000|2022-06-24 12:20:30|36999.2|36979.2|36974.2|36954.2|36999.2|36979.2|36974.2|36954.2|40
1656073240000|2022-06-24 12:20:40|36974.1|36954.1|36991.6|36971.6|36994.1|36974.1|36974.1|36954.1|9
1656073250000|2022-06-24 12:20:50|36994.2|36974.2|36996.7|36976.7|36996.8|36976.8|36994.2|36974.2|5
1656073260000|2022-06-24 12:21:00|36996.8|36976.8|36989.2|36969.2|37001.7|36981.7|36989.2|36969.2|14
1656073270000|2022-06-24 12:21:10|||||||||10
1656073280000|2022-06-24 12:21:20|36991.7|36971.7|36991.6|36971.6|36999.2|36979.2|36991.6|36971.6|30
1656073290000|2022-06-24 12:21:30|36991.5|36971.5|36964.2|36944.2|36991.5|36971.5|36964.2|36944.2|9
1656073310000|2022-06-24 12:21:50|36956.6|36936.6|36966.7|36946.7|36966.7|36946.7|36954.2|36934.2|22
1656073320000|2022-06-24 12:22:00|36969.2|36949.2|36974.2|36954.2|36974.3|36954.3|36969.2|36949.2|3
1656073330000|2022-06-24 12:22:10|36976.8|36956.8|36994.2|36974.2|36994.2|36974.2|36976.8|36956.8|3
1656073340000|2022-06-24 12:22:20|36994.1|36974.1|36974.1|36954.1|36994.1|36974.1|36974.1|36954.1|9
1656073350000|2022-06-24 12:22:30|36974|36954|36976.7|36956.7|36976.7|36956.7|36974|36954|4
1656073360000|2022-06-24 12:22:40|36974.3|36954.3|36956.7|36936.7|36974.3|36954.3|36956.7|36936.7|13
1656073370000|2022-06-24 12:22:50|36956.6|36936.6|36956.7|36936.7|36959.2|36939.2|36954.2|36934.2|5
1656073380000|2022-06-24 12:23:00|36956.8|36936.8|36974.2|36954.2|36976.8|36956.8|36956.8|36936.8|24
1656073390000|2022-06-24 12:23:10|36976.6|36956.6|36974|36954|36976.6|36956.6|36974|36954|6
1656073400000|2022-06-24 12:23:20|36976.5|36956.5|36979|36959|36979|36959|36976.5|36956.5|0
1656073410000|2022-06-24 12:23:30|||||||||1
1656073420000|2022-06-24 12:23:40|36976.5|36956.5|36966.5|36946.5|36976.5|36956.5|36966.5|36946.5|9
1656073430000|2022-06-24 12:23:50|36966.4|36946.4|36926.6|36906.6|36966.4|36946.4|36924.2|36904.2|39
1656073440000|2022-06-24 12:24:00|36929.1|36909.1|36944.2|36924.2|36944.2|36924.2|36929|36909|15
1656073450000|2022-06-24 12:24:10|36944.3|36924.3|36956.7|36936.7|36956.7|36936.7|36944.2|36924.2|2
1656073460000|2022-06-24 12:24:20|36956.8|36936.8|36969.3|36949.3|36969.4|36949.4|36956.7|36936.7|9
1656073470000|2022-06-24 12:24:30|36969.4|36949.4|36974.4|36954.4|36976.7|36956.7|36969.4|36949.4|4
1656073480000|2022-06-24 12:24:40|36976.8|36956.8|36974.4|36954.4|36976.9|36956.9|36974.4|36954.4|5
1656073490000|2022-06-24 12:24:50|36974.3|36954.3|36979.5|36959.5|36979.5|36959.5|36974.3|36954.3|11
1656073500000|2022-06-24 12:25:00|36981.9|36961.9|36989.3|36969.3|36994.3|36974.3|36981.9|36961.9|5
1656073510000|2022-06-24 12:25:10|36989.2|36969.2|36997.2|36977.2|36997.2|36977.2|36989.2|36969.2|9
1656073520000|2022-06-24 12:25:20|36997.1|36977.1|37016.8|36996.8|37019.5|36999.5|36997.1|36977.1|9
1656073530000|2022-06-24 12:25:30|37011.8|36991.8|37009.3|36989.3|37011.9|36991.9|37009.3|36989.3|9
1656073540000|2022-06-24 12:25:40|37009.2|36989.2|37009.3|36989.3|37009.3|36989.3|37006.8|36986.8|1
1656073550000|2022-06-24 12:25:50|37009.4|36989.4|37019.5|36999.5|37019.5|36999.5|37009.4|36989.4|6
1656073560000|2022-06-24 12:26:00|37019.4|36999.4|37019.6|36999.6|37019.6|36999.6|37019.4|36999.4|4
1656073570000|2022-06-24 12:26:10|37024.4|37004.4|37032|37012|37032.1|37012.1|37024.4|37004.4|8
1656073580000|2022-06-24 12:26:20|37032.2|37012.2|37041.9|37021.9|37041.9|37021.9|37032.2|37012.2|6
1656073590000|2022-06-24 12:26:30|37044.5|37024.5|37049.4|37029.4|37049.4|37029.4|37042.1|37022.1|17
1656073600000|2022-06-24 12:26:40|37047|37027|37032|37012|37047|37027|37032|37012|11
1656073610000|2022-06-24 12:26:50|37034.5|37014.5|37037.1|37017.1|37037.1|37017.1|37034.5|37014.5|7
1656073620000|2022-06-24 12:27:00|37037.2|37017.2|37052|37032|37052.1|37032.1|37037.1|37017.1|8
1656073630000|2022-06-24 12:27:10|37054.5|37034.5|37062|37042|37062|37042|37054.4|37034.4|2
1656073640000|2022-06-24 12:27:20|37064.5|37044.5|37069.5|37049.5|37069.5|37049.5|37064.5|37044.5|10
1656073650000|2022-06-24 12:27:30|37069.6|37049.6|37099.4|37079.4|37099.4|37079.4|37069.6|37049.6|24
1656073660000|2022-06-24 12:27:40|37099.5|37079.5|37094.4|37074.4|37099.6|37079.6|37094.4|37074.4|8
1656073670000|2022-06-24 12:27:50|37096.8|37076.8|37094.4|37074.4|37096.8|37076.8|37094.4|37074.4|2
1656073680000|2022-06-24 12:28:00|37091.9|37071.9|37096.9|37076.9|37099.2|37079.2|37089.5|37069.5|11
1656073690000|2022-06-24 12:28:10|37096.8|37076.8|37099.4|37079.4|37099.4|37079.4|37094.4|37074.4|3
1656073700000|2022-06-24 12:28:20|37099.5|37079.5|37104.4|37084.4|37104.4|37084.4|37099.5|37079.5|5
1656073710000|2022-06-24 12:28:30|37102|37082|37097|37077|37102|37082|37097|37077|3
1656073720000|2022-06-24 12:28:40|37094.6|37074.6|37074.4|37054.4|37094.6|37074.6|37074.4|37054.4|21
1656073730000|2022-06-24 12:28:50|37076.8|37056.8|37071.8|37051.8|37076.8|37056.8|37069.4|37049.4|10
1656073740000|2022-06-24 12:29:00|37069.4|37049.4|37069.4|37049.4|37071.9|37051.9|37064.4|37044.4|9
1656073750000|2022-06-24 12:29:10|37074.6|37054.6|37077.2|37057.2|37079.6|37059.6|37074.6|37054.6|8
1656073760000|2022-06-24 12:29:20|37077.1|37057.1|37079.6|37059.6|37079.6|37059.6|37077.1|37057.1|3
1656073770000|2022-06-24 12:29:30|37079.5|37059.5|37067.1|37047.1|37079.5|37059.5|37064.7|37044.7|4
1656073780000|2022-06-24 12:29:40|37067|37047|37064.5|37044.5|37067|37047|37064.5|37044.5|3
1656073790000|2022-06-24 12:29:50|37062|37042|37052.1|37032.1|37062|37042|37052.1|37032.1|5
1656073800000|2022-06-24 12:30:00|37052|37032|37047.1|37027.1|37052|37032|37037|37017|22
1656073810000|2022-06-24 12:30:10|37049.6|37029.6|37049.6|37029.6|37049.6|37029.6|37049.6|37029.6|2
1656073820000|2022-06-24 12:30:20|37054.5|37034.5|37062|37042|37062|37042|37054.5|37034.5|4
1656073830000|2022-06-24 12:30:30|37062.1|37042.1|37062.1|37042.1|37064.6|37044.6|37059.6|37039.6|11
1656073840000|2022-06-24 12:30:40|37064.6|37044.6|37059.6|37039.6|37064.6|37044.6|37059.6|37039.6|5
1656073850000|2022-06-24 12:30:50|37057.1|37037.1|37054.6|37034.6|37057.1|37037.1|37052.1|37032.1|6
1656073860000|2022-06-24 12:31:00|37057.1|37037.1|37062.1|37042.1|37062.1|37042.1|37057.1|37037.1|4
1656073870000|2022-06-24 12:31:10|37062.2|37042.2|37059.6|37039.6|37064.7|37044.7|37059.6|37039.6|13
1656073880000|2022-06-24 12:31:20|37057.1|37037.1|37051.9|37031.9|37057.1|37037.1|37051.9|37031.9|28
1656073890000|2022-06-24 12:31:30|37049.5|37029.5|37056.9|37036.9|37056.9|37036.9|37049.5|37029.5|14
1656073900000|2022-06-24 12:31:40|37057|37037|37059.5|37039.5|37059.5|37039.5|37057|37037|1
1656073910000|2022-06-24 12:31:50|37059.4|37039.4|37054.4|37034.4|37059.4|37039.4|37054.4|37034.4|4
1656073920000|2022-06-24 12:32:00|37051.9|37031.9|37029.2|37009.2|37051.9|37031.9|37029.2|37009.2|8
1656073930000|2022-06-24 12:32:10|37026.8|37006.8|36989.2|36969.2|37026.8|37006.8|36989.2|36969.2|11
1656073940000|2022-06-24 12:32:20|36989.1|36969.1|36989.4|36969.4|36989.4|36969.4|36986.8|36966.8|3
1656073950000|2022-06-24 12:32:30|36991.8|36971.8|36996.8|36976.8|36996.8|36976.8|36991.8|36971.8|3
1656073960000|2022-06-24 12:32:40|36996.9|36976.9|37004.3|36984.3|37004.3|36984.3|36996.9|36976.9|9
1656073970000|2022-06-24 12:32:50|37002|36982|37007|36987|37007|36987|37002|36982|1
1656073980000|2022-06-24 12:33:00|37006.8|36986.8|37006.8|36986.8|37006.8|36986.8|37006.8|36986.8|1
1656073990000|2022-06-24 12:33:10|37004.4|36984.4|37004.4|36984.4|37004.4|36984.4|37004.3|36984.3|1
1656074000000|2022-06-24 12:33:20|37001.8|36981.8|36996.9|36976.9|37001.8|36981.8|36996.9|36976.9|3
1656074020000|2022-06-24 12:33:40|36997|36977|36999.4|36979.4|37001.9|36981.9|36997|36977|10
1656074030000|2022-06-24 12:33:50|36997|36977|37002|36982|37002.1|36982.1|36997|36977|2
1656074040000|2022-06-24 12:34:00|37002.1|36982.1|37002|36982|37004.4|36984.4|37002|36982|7
1656074050000|2022-06-24 12:34:10|37001.9|36981.9|36999.4|36979.4|37001.9|36981.9|36999.4|36979.4|1
1656074060000|2022-06-24 12:34:20|36999.3|36979.3|36994.2|36974.2|36999.3|36979.3|36994.2|36974.2|11
1656074070000|2022-06-24 12:34:30|36984.5|36964.5|36984.6|36964.6|36984.6|36964.6|36969.4|36949.4|13
1656074080000|2022-06-24 12:34:40|36982.1|36962.1|36987|36967|36987|36967|36982.1|36962.1|1
1656074090000|2022-06-24 12:34:50|36984.6|36964.6|36984.6|36964.6|36984.6|36964.6|36984.5|36964.5|3
1656074100000|2022-06-24 12:35:00|36984.7|36964.7|36989.7|36969.7|36989.7|36969.7|36984.7|36964.7|4
1656074110000|2022-06-24 12:35:10|36992.1|36972.1|36997|36977|36997|36977|36992.1|36972.1|3
1656074120000|2022-06-24 12:35:20|36994.5|36974.5|36997|36977|36997|36977|36994.5|36974.5|2
1656074130000|2022-06-24 12:35:30|36999.6|36979.6|37027.1|37007.1|37027.1|37007.1|36999.6|36979.6|138
1656074140000|2022-06-24 12:35:40|37027.2|37007.2|37019.5|36999.5|37029.6|37009.6|37017|36997|21
1656074150000|2022-06-24 12:35:50|37022.1|37002.1|37024.6|37004.6|37024.6|37004.6|37022.1|37002.1|9
1656074160000|2022-06-24 12:36:00|37027|37007|37032.1|37012.1|37032.1|37012.1|37027|37007|5
1656074170000|2022-06-24 12:36:10|37034.7|37014.7|37034.7|37014.7|37034.7|37014.7|37032.2|37012.2|5
1656074180000|2022-06-24 12:36:20|37037.1|37017.1|37044.6|37024.6|37044.6|37024.6|37037.1|37017.1|8
1656074190000|2022-06-24 12:36:30|37042.1|37022.1|37044.5|37024.5|37044.5|37024.5|37039.6|37019.6|11
1656074200000|2022-06-24 12:36:40|37042|37022|37044.6|37024.6|37044.6|37024.6|37042|37022|1
1656074210000|2022-06-24 12:36:50|37042.1|37022.1|37034.6|37014.6|37044.6|37024.6|37029.4|37009.4|7
1656074220000|2022-06-24 12:37:00|37037|37017|37034.6|37014.6|37037|37017|37032.1|37012.1|13
1656074230000|2022-06-24 12:37:10|37034.4|37014.4|37029.6|37009.6|37034.4|37014.4|37029.6|37009.6|2
1656074240000|2022-06-24 12:37:20|||||||||2
1656074250000|2022-06-24 12:37:30|37032|37012|37042|37022|37042|37022|37032|37012|1
1656074260000|2022-06-24 12:37:40|37039.6|37019.6|37039.6|37019.6|37042|37022|37039.5|37019.5|1
1656074270000|2022-06-24 12:37:50|37042|37022|37034.7|37014.7|37042|37022|37032.3|37012.3|3
1656074280000|2022-06-24 12:38:00|37034.6|37014.6|37039.6|37019.6|37039.6|37019.6|37034.6|37014.6|6
1656074290000|2022-06-24 12:38:10|37039.7|37019.7|37044.6|37024.6|37044.6|37024.6|37039.7|37019.7|2
1656074300000|2022-06-24 12:38:20|37044.7|37024.7|37062.2|37042.2|37062.2|37042.2|37044.7|37024.7|9
1656074310000|2022-06-24 12:38:30|37067|37047|37072|37052|37072|37052|37067|37047|8
1656074320000|2022-06-24 12:38:40|37074.5|37054.5|37074.6|37054.6|37077.1|37057.1|37072.2|37052.2|2
1656074330000|2022-06-24 12:38:50|37072.2|37052.2|37074.6|37054.6|37079.4|37059.4|37072.2|37052.2|2
1656074340000|2022-06-24 12:39:00|37072|37052|37067|37047|37072|37052|37057|37037|15
1656074350000|2022-06-24 12:39:10|37069.4|37049.4|37072|37052|37074.4|37054.4|37069.4|37049.4|4
1656074360000|2022-06-24 12:39:20|37074.5|37054.5|37074.5|37054.5|37076.9|37056.9|37074.4|37054.4|1
1656074380000|2022-06-24 12:39:40|37074.4|37054.4|37067|37047|37074.4|37054.4|37064.5|37044.5|7
1656074390000|2022-06-24 12:39:50|37064.5|37044.5|37071.9|37051.9|37071.9|37051.9|37062|37042|3
1656074400000|2022-06-24 12:40:00|37069.5|37049.5|37069.5|37049.5|37072.1|37052.1|37069.5|37049.5|3
1656074420000|2022-06-24 12:40:20|37069.6|37049.6|37072|37052|37072|37052|37069.6|37049.6|3
1656074430000|2022-06-24 12:40:30|37074.4|37054.4|37104.6|37084.6|37104.6|37084.6|37072|37052|16
1656074440000|2022-06-24 12:40:40|37104.7|37084.7|37124.7|37104.7|37124.7|37104.7|37104.6|37084.6|14
1656074450000|2022-06-24 12:40:50|37124.8|37104.8|37132|37112|37137.1|37117.1|37124.8|37104.8|11
1656074460000|2022-06-24 12:41:00|37132.1|37112.1|37124.7|37104.7|37134.6|37114.6|37124.7|37104.7|7
1656074470000|2022-06-24 12:41:10|37124.8|37104.8|37127.3|37107.3|37127.3|37107.3|37124.8|37104.8|2
1656074480000|2022-06-24 12:41:20|37127.2|37107.2|37124.6|37104.6|37127.2|37107.2|37122.2|37102.2|8
1656074490000|2022-06-24 12:41:30|37127.2|37107.2|37127.2|37107.2|37127.2|37107.2|37127.2|37107.2|4
1656074500000|2022-06-24 12:41:40|37129.6|37109.6|37124.8|37104.8|37129.6|37109.6|37124.8|37104.8|5
1656074510000|2022-06-24 12:41:50|37122.3|37102.3|37119.8|37099.8|37122.3|37102.3|37119.8|37099.8|1
1656074520000|2022-06-24 12:42:00|37119.9|37099.9|37119.8|37099.8|37124.7|37104.7|37119.8|37099.8|6
1656074530000|2022-06-24 12:42:10|37122.2|37102.2|37127.2|37107.2|37127.2|37107.2|37122.2|37102.2|3
1656074540000|2022-06-24 12:42:20|37129.6|37109.6|37137.2|37117.2|37137.2|37117.2|37127.3|37107.3|10
1656074550000|2022-06-24 12:42:30|37134.8|37114.8|37137.2|37117.2|37137.3|37117.3|37134.8|37114.8|0
1656074560000|2022-06-24 12:42:40|37134.8|37114.8|37134.8|37114.8|37134.9|37114.9|37134.8|37114.8|4
1656074570000|2022-06-24 12:42:50|37137.2|37117.2|37139.6|37119.6|37139.8|37119.8|37137.2|37117.2|5
1656074580000|2022-06-24 12:43:00|37137.2|37117.2|37137.1|37117.1|37137.2|37117.2|37137.1|37117.1|5
1656074590000|2022-06-24 12:43:10|||||||||1
1656074600000|2022-06-24 12:43:20|37134.6|37114.6|37139.6|37119.6|37139.6|37119.6|37134.6|37114.6|9
1656074610000|2022-06-24 12:43:30|37139.7|37119.7|37144.8|37124.8|37144.8|37124.8|37139.7|37119.7|4
1656074620000|2022-06-24 12:43:40|37147.2|37127.2|37150|37130|37150|37130|37147.2|37127.2|4
1656074630000|2022-06-24 12:43:50|37152.4|37132.4|37149.7|37129.7|37154.8|37134.8|37149.6|37129.6|6
1656074640000|2022-06-24 12:44:00|37149.6|37129.6|37149.6|37129.6|37149.8|37129.8|37147.2|37127.2|0
1656074650000|2022-06-24 12:44:10|37149.7|37129.7|37149.7|37129.7|37149.7|37129.7|37149.6|37129.6|1
1656074660000|2022-06-24 12:44:20|37149.6|37129.6|37147.2|37127.2|37149.6|37129.6|37147.2|37127.2|2
1656074670000|2022-06-24 12:44:30|37149.7|37129.7|37149.6|37129.6|37149.7|37129.7|37147.2|37127.2|2
1656074680000|2022-06-24 12:44:40|37147.2|37127.2|37139.8|37119.8|37147.2|37127.2|37134.8|37114.8|15
1656074690000|2022-06-24 12:44:50|37139.7|37119.7|37139.8|37119.8|37139.8|37119.8|37137.2|37117.2|2
1656074700000|2022-06-24 12:45:00|37142.2|37122.2|37154.7|37134.7|37154.7|37134.7|37139.8|37119.8|5
1656074710000|2022-06-24 12:45:10|37154.8|37134.8|37162.2|37142.2|37162.2|37142.2|37154.7|37134.7|4
1656074720000|2022-06-24 12:45:20|37167.2|37147.2|37174.7|37154.7|37174.7|37154.7|37164.8|37144.8|11
1656074730000|2022-06-24 12:45:30|37172.3|37152.3|37157.3|37137.3|37172.3|37152.3|37157.3|37137.3|15
1656074740000|2022-06-24 12:45:40|37157.2|37137.2|37144.8|37124.8|37157.2|37137.2|37142.3|37122.3|42
1656074750000|2022-06-24 12:45:50|37142.4|37122.4|37142.1|37122.1|37142.4|37122.4|37142.1|37122.1|6
1656074760000|2022-06-24 12:46:00|37139.6|37119.6|37127.3|37107.3|37139.7|37119.7|37124.8|37104.8|10
1656074770000|2022-06-24 12:46:10|37129.8|37109.8|37134.7|37114.7|37134.7|37114.7|37129.8|37109.8|6
1656074780000|2022-06-24 12:46:20|37139.7|37119.7|37139.7|37119.7|37139.7|37119.7|37139.7|37119.7|2
1656074790000|2022-06-24 12:46:30|37142.1|37122.1|37137.2|37117.2|37142.1|37122.1|37137.2|37117.2|3
1656074800000|2022-06-24 12:46:40|37119.8|37099.8|37124.9|37104.9|37124.9|37104.9|37119.8|37099.8|38
1656074810000|2022-06-24 12:46:50|37127.4|37107.4|37134.6|37114.6|37134.8|37114.8|37127.4|37107.4|3
1656074820000|2022-06-24 12:47:00|37134.7|37114.7|37129.8|37109.8|37134.8|37114.8|37129.8|37109.8|1
1656074830000|2022-06-24 12:47:10|37137.2|37117.2|37144.8|37124.8|37144.8|37124.8|37137.2|37117.2|6
1656074840000|2022-06-24 12:47:20|37147.2|37127.2|37167.4|37147.4|37167.4|37147.4|37147.2|37127.2|3
1656074850000|2022-06-24 12:47:30|37167.2|37147.2|37147.3|37127.3|37167.2|37147.2|37147.3|37127.3|7
1656074860000|2022-06-24 12:47:40|37147.2|37127.2|37139.6|37119.6|37147.2|37127.2|37139.6|37119.6|5
1656074870000|2022-06-24 12:47:50|37142.1|37122.1|37127.3|37107.3|37142.1|37122.1|37127.3|37107.3|15
1656074880000|2022-06-24 12:48:00|37127.2|37107.2|37137.3|37117.3|37137.3|37117.3|37127.2|37107.2|2
1656074890000|2022-06-24 12:48:10|37137.2|37117.2|37137.2|37117.2|37137.2|37117.2|37137|37117|2
1656074900000|2022-06-24 12:48:20|37137.3|37117.3|37137.3|37117.3|37137.3|37117.3|37137.3|37117.3|0
1656074910000|2022-06-24 12:48:30|37139.7|37119.7|37139.9|37119.9|37139.9|37119.9|37139.7|37119.7|9
1656074920000|2022-06-24 12:48:40|37139.8|37119.8|37154.7|37134.7|37154.7|37134.7|37139.8|37119.8|4
1656074930000|2022-06-24 12:48:50|37152.3|37132.3|37154.7|37134.7|37157.3|37137.3|37152.3|37132.3|4
1656074940000|2022-06-24 12:49:00|37154.5|37134.5|37154.4|37134.4|37156.9|37136.9|37154.4|37134.4|5
1656074950000|2022-06-24 12:49:10|37154.3|37134.3|37154.3|37134.3|37154.3|37134.3|37154.3|37134.3|3
1656074960000|2022-06-24 12:49:20|37157|37137|37161.9|37141.9|37161.9|37141.9|37157|37137|4
1656074970000|2022-06-24 12:49:30|37162|37142|37164.5|37144.5|37164.5|37144.5|37159.6|37139.6|2
1656074980000|2022-06-24 12:49:40|37164.4|37144.4|37169.4|37149.4|37169.4|37149.4|37162|37142|1
1656074990000|2022-06-24 12:49:50|37169.5|37149.5|37174.4|37154.4|37174.4|37154.4|37169.4|37149.4|3
1656075000000|2022-06-24 12:50:00|37174.5|37154.5|37179.4|37159.4|37184.3|37164.3|37174.4|37154.4|4
1656075010000|2022-06-24 12:50:10|37179.5|37159.5|37167|37147|37179.5|37159.5|37167|37147|7
1656075020000|2022-06-24 12:50:20|37169.5|37149.5|37167|37147|37169.5|37149.5|37167|37147|4
1656075030000|2022-06-24 12:50:30|37169.4|37149.4|37176.8|37156.8|37176.9|37156.9|37167|37147|7
1656075040000|2022-06-24 12:50:40|37179.4|37159.4|37184.4|37164.4|37184.5|37164.5|37179.4|37159.4|2
1656075050000|2022-06-24 12:50:50|37184.6|37164.6|37184.5|37164.5|37187|37167|37184.5|37164.5|3
1656075060000|2022-06-24 12:51:00|37182.1|37162.1|37189.4|37169.4|37191.9|37171.9|37182.1|37162.1|4
1656075070000|2022-06-24 12:51:10|37189.3|37169.3|37194.4|37174.4|37194.4|37174.4|37186.9|37166.9|5
1656075080000|2022-06-24 12:51:20|37192|37172|37194.4|37174.4|37197|37177|37192|37172|4
1656075090000|2022-06-24 12:51:30|37194.6|37174.6|37202.1|37182.1|37202.2|37182.2|37194.5|37174.5|14
1656075100000|2022-06-24 12:51:40|37202|37182|37194.6|37174.6|37202|37182|37194.5|37174.5|7
1656075110000|2022-06-24 12:51:50|37199.4|37179.4|37199.4|37179.4|37199.4|37179.4|37199.4|37179.4|2
1656075120000|2022-06-24 12:52:00|37202.1|37182.1|37207|37187|37207|37187|37202.1|37182.1|58
1656075130000|2022-06-24 12:52:10|37209.4|37189.4|37209.4|37189.4|37209.5|37189.5|37209.4|37189.4|6
1656075140000|2022-06-24 12:52:20|37209.5|37189.5|37222|37202|37222|37202|37209.5|37189.5|7
1656075150000|2022-06-24 12:52:30|37222.1|37202.1|37232.3|37212.3|37232.3|37212.3|37222.1|37202.1|37
1656075160000|2022-06-24 12:52:40|37237.3|37217.3|37244.5|37224.5|37247.3|37227.3|37237.3|37217.3|17
1656075170000|2022-06-24 12:52:50|37242.1|37222.1|37229.7|37209.7|37242.1|37222.1|37229.7|37209.7|7
1656075180000|2022-06-24 12:53:00|37227.3|37207.3|37217.1|37197.1|37227.3|37207.3|37217.1|37197.1|6
1656075190000|2022-06-24 12:53:10|37214.6|37194.6|37207.1|37187.1|37214.6|37194.6|37207.1|37187.1|15
1656075200000|2022-06-24 12:53:20|37207|37187|37204.5|37184.5|37207|37187|37204.5|37184.5|5
1656075210000|2022-06-24 12:53:30|37207|37187|37204.5|37184.5|37207|37187|37204.5|37184.5|27
1656075220000|2022-06-24 12:53:40|37207|37187|37207|37187|37207|37187|37207|37187|3
1656075230000|2022-06-24 12:53:50|37204.5|37184.5|37212|37192|37212|37192|37204.4|37184.4|5
1656075240000|2022-06-24 12:54:00|37211.9|37191.9|37212|37192|37214.5|37194.5|37211.9|37191.9|5
1656075250000|2022-06-24 12:54:10|||||||||1
1656075260000|2022-06-24 12:54:20|37214.4|37194.4|37224.4|37204.4|37226.9|37206.9|37214.4|37194.4|7
1656075270000|2022-06-24 12:54:30|37224.3|37204.3|37221.9|37201.9|37224.3|37204.3|37219.5|37199.5|1
1656075280000|2022-06-24 12:54:40|37222|37202|37224.5|37204.5|37224.5|37204.5|37222|37202|6
1656075290000|2022-06-24 12:54:50|37224.4|37204.4|37222|37202|37224.4|37204.4|37221.9|37201.9|2
1656075300000|2022-06-24 12:55:00|37224.4|37204.4|37229.4|37209.4|37229.4|37209.4|37221.9|37201.9|2
1656075310000|2022-06-24 12:55:10|37229.3|37209.3|37226.9|37206.9|37229.3|37209.3|37224.4|37204.4|7
1656075320000|2022-06-24 12:55:20|37227|37207|37229.5|37209.5|37229.5|37209.5|37226.9|37206.9|3
1656075330000|2022-06-24 12:55:30|37231.9|37211.9|37229.4|37209.4|37232.1|37212.1|37229.4|37209.4|10
1656075340000|2022-06-24 12:55:40|37234.6|37214.6|37237|37217|37237|37217|37234.6|37214.6|2
1656075350000|2022-06-24 12:55:50|37234.5|37214.5|37237.1|37217.1|37242|37222|37234.5|37214.5|5
1656075360000|2022-06-24 12:56:00|37239.5|37219.5|37239.6|37219.6|37244.6|37224.6|37239.5|37219.5|8
1656075370000|2022-06-24 12:56:10|37237.2|37217.2|37234.5|37214.5|37237.2|37217.2|37234.5|37214.5|4
1656075380000|2022-06-24 12:56:20|37232.1|37212.1|37232.1|37212.1|37234.5|37214.5|37232.1|37212.1|1
1656075390000|2022-06-24 12:56:30|37232|37212|37229.6|37209.6|37232|37212|37229.6|37209.6|0
1656075400000|2022-06-24 12:56:40|37234.5|37214.5|37229.6|37209.6|37234.5|37214.5|37229.6|37209.6|10
1656075410000|2022-06-24 12:56:50|37234.5|37214.5|37234.5|37214.5|37234.5|37214.5|37234.5|37214.5|1
1656075420000|2022-06-24 12:57:00|37232.1|37212.1|37234.6|37214.6|37234.6|37214.6|37232.1|37212.1|4
1656075430000|2022-06-24 12:57:10|37234.5|37214.5|37239.5|37219.5|37239.5|37219.5|37234.5|37214.5|4
1656075440000|2022-06-24 12:57:20|37242|37222|37244.4|37224.4|37244.4|37224.4|37239.6|37219.6|6
1656075450000|2022-06-24 12:57:30|37242|37222|37242|37222|37242|37222|37241.9|37221.9|0
1656075460000|2022-06-24 12:57:40|37241.9|37221.9|37239.4|37219.4|37241.9|37221.9|37239.4|37219.4|6
1656075470000|2022-06-24 12:57:50|37239.6|37219.6|37239.6|37219.6|37239.6|37219.6|37239.6|37219.6|6
1656075480000|2022-06-24 12:58:00|37242.2|37222.2|37249.4|37229.4|37249.4|37229.4|37242.2|37222.2|7
1656075490000|2022-06-24 12:58:10|37249.5|37229.5|37252|37232|37254.5|37234.5|37249.5|37229.5|5
1656075500000|2022-06-24 12:58:20|37251.9|37231.9|37251.9|37231.9|37254.4|37234.4|37251.9|37231.9|2
1656075510000|2022-06-24 12:58:30|37249.4|37229.4|37231.9|37211.9|37249.4|37229.4|37229.4|37209.4|8
1656075520000|2022-06-24 12:58:40|37232|37212|37236.8|37216.8|37236.8|37216.8|37232|37212|2
1656075530000|2022-06-24 12:58:50|37234.4|37214.4|37224.4|37204.4|37234.4|37214.4|37224.4|37204.4|37
1656075540000|2022-06-24 12:59:00|37226.8|37206.8|37279.2|37259.2|37281.9|37261.9|37221.8|37201.8|60
1656075550000|2022-06-24 12:59:10|37279.3|37259.3|37286.9|37266.9|37286.9|37266.9|37279.3|37259.3|9
1656075560000|2022-06-24 12:59:20|37289.3|37269.3|37286.8|37266.8|37289.3|37269.3|37286.8|37266.8|0
1656075570000|2022-06-24 12:59:30|37289.2|37269.2|37279.2|37259.2|37289.2|37269.2|37279.1|37259.1|4
1656075580000|2022-06-24 12:59:40|37276.6|37256.6|37274.3|37254.3|37276.7|37256.7|37274.3|37254.3|10
1656075590000|2022-06-24 12:59:50|37274.4|37254.4|37264.1|37244.1|37279.3|37259.3|37264.1|37244.1|13
1656075600000|2022-06-24 13:00:00|37264.2|37244.2|37309.4|37289.4|37311.8|37291.8|37264|37244|59
1656075610000|2022-06-24 13:00:10|37314.2|37294.2|37344.2|37324.2|37344.2|37324.2|37314.2|37294.2|28
1656075620000|2022-06-24 13:00:20|37346.7|37326.7|37377|37357|37377|37357|37341.8|37321.8|24
1656075630000|2022-06-24 13:00:30|37379.5|37359.5|37366.9|37346.9|37384.4|37364.4|37364.4|37344.4|51
1656075640000|2022-06-24 13:00:40|37364.4|37344.4|37364.6|37344.6|37364.6|37344.6|37357|37337|14
1656075650000|2022-06-24 13:00:50|37364.5|37344.5|37389.5|37369.5|37389.5|37369.5|37364.5|37344.5|20
1656075660000|2022-06-24 13:01:00|37392|37372|37379|37359|37392|37372|37379|37359|45
1656075670000|2022-06-24 13:01:10|37369.1|37349.1|37339.2|37319.2|37369.1|37349.1|37339.1|37319.1|33
1656075680000|2022-06-24 13:01:20|37339.1|37319.1|37296.2|37276.2|37349|37329|37296.2|37276.2|82
1656075690000|2022-06-24 13:01:30|37296.3|37276.3|37291.5|37271.5|37298.9|37278.9|37281.3|37261.3|35
1656075700000|2022-06-24 13:01:40|37293.9|37273.9|37238.9|37218.9|37293.9|37273.9|37238.9|37218.9|41
1656075710000|2022-06-24 13:01:50|37234|37214|37211.2|37191.2|37234|37214|37211.2|37191.2|17
1656075720000|2022-06-24 13:02:00|37211.1|37191.1|37171.1|37151.1|37211.1|37191.1|37171.1|37151.1|30
1656075730000|2022-06-24 13:02:10|37166.2|37146.2|37156.2|37136.2|37166.3|37146.3|37156|37136|35
1656075740000|2022-06-24 13:02:20|37153.8|37133.8|37168.6|37148.6|37173.6|37153.6|37151.2|37131.2|39
1656075750000|2022-06-24 13:02:30|37168.5|37148.5|37191.3|37171.3|37196.3|37176.3|37168.5|37148.5|28
1656075760000|2022-06-24 13:02:40|37193.8|37173.8|37203.8|37183.8|37213.7|37193.7|37193.7|37173.7|20
1656075770000|2022-06-24 13:02:50|37196.4|37176.4|37181.1|37161.1|37196.4|37176.4|37170.8|37150.8|27
1656075780000|2022-06-24 13:03:00|37173.6|37153.6|37216.1|37196.1|37216.1|37196.1|37171|37151|25
1656075790000|2022-06-24 13:03:10|37218.6|37198.6|37201.1|37181.1|37226.1|37206.1|37201.1|37181.1|9
1656075800000|2022-06-24 13:03:20|37200.9|37180.9|37168.6|37148.6|37200.9|37180.9|37168.6|37148.6|16
1656075810000|2022-06-24 13:03:30|37168.5|37148.5|37151.2|37131.2|37168.5|37148.5|37151.2|37131.2|15
1656075820000|2022-06-24 13:03:40|37153.6|37133.6|37151.2|37131.2|37156.1|37136.1|37148.8|37128.8|23
1656075830000|2022-06-24 13:03:50|37151.3|37131.3|37113.7|37093.7|37153.7|37133.7|37113.7|37093.7|23
1656075840000|2022-06-24 13:04:00|37108.7|37088.7|37121.2|37101.2|37126.1|37106.1|37081|37061|36
1656075850000|2022-06-24 13:04:10|37121.3|37101.3|37071.1|37051.1|37121.3|37101.3|37071.1|37051.1|27
1656075860000|2022-06-24 13:04:20|37068.7|37048.7|37061.5|37041.5|37068.7|37048.7|37048.6|37028.6|28
1656075870000|2022-06-24 13:04:30|37061.1|37041.1|37043.9|37023.9|37061.1|37041.1|37041.4|37021.4|13
1656075880000|2022-06-24 13:04:40|37048.8|37028.8|37056.5|37036.5|37059.1|37039.1|37048.8|37028.8|15
1656075890000|2022-06-24 13:04:50|37051.5|37031.5|37039.2|37019.2|37051.5|37031.5|37036.3|37016.3|16
1656075900000|2022-06-24 13:05:00|37036.6|37016.6|37056.5|37036.5|37059.2|37039.2|37036.6|37016.6|40
1656075910000|2022-06-24 13:05:10|37056.4|37036.4|36953.7|36933.7|37056.4|37036.4|36951.3|36931.3|35
1656075920000|2022-06-24 13:05:20|36951.2|36931.2|36971.4|36951.4|36976.6|36956.6|36946.5|36926.5|41
1656075930000|2022-06-24 13:05:30|36973.8|36953.8|36969|36949|36974.2|36954.2|36964.2|36944.2|21
1656075940000|2022-06-24 13:05:40|36968.9|36948.9|36981.4|36961.4|36996.5|36976.5|36968.8|36948.8|20
1656075950000|2022-06-24 13:05:50|36976.5|36956.5|36994.1|36974.1|36994.1|36974.1|36973.9|36953.9|12
1656075960000|2022-06-24 13:06:00|36996.7|36976.7|37029.1|37009.1|37029.1|37009.1|36996.7|36976.7|8
1656075970000|2022-06-24 13:06:10|37029|37009|37021.5|37001.5|37029|37009|37021.5|37001.5|7
1656075980000|2022-06-24 13:06:20|37016.6|36996.6|37061.4|37041.4|37061.4|37041.4|37016.6|36996.6|20
1656075990000|2022-06-24 13:06:30|37066.3|37046.3|37076.3|37056.3|37076.3|37056.3|37066.3|37046.3|8
1656076000000|2022-06-24 13:06:40|37076.4|37056.4|37081.3|37061.3|37081.4|37061.4|37076.4|37056.4|6
1656076010000|2022-06-24 13:06:50|37079|37059|37086.3|37066.3|37091.3|37071.3|37079|37059|22
1656076020000|2022-06-24 13:07:00|37086.2|37066.2|37093.9|37073.9|37093.9|37073.9|37061.4|37041.4|26
1656076030000|2022-06-24 13:07:10|37094|37074|37108.8|37088.8|37108.8|37088.8|37088.9|37068.9|21
1656076040000|2022-06-24 13:07:20|37106.4|37086.4|37131.6|37111.6|37131.6|37111.6|37106.4|37086.4|9
1656076050000|2022-06-24 13:07:30|37134|37114|37164|37144|37164|37144|37134|37114|30
1656076060000|2022-06-24 13:07:40|37166.4|37146.4|37146.5|37126.5|37166.6|37146.6|37146.5|37126.5|14
1656076070000|2022-06-24 13:07:50|37154.1|37134.1|37146.6|37126.6|37156.6|37136.6|37146.6|37126.6|12
1656076080000|2022-06-24 13:08:00|37144.2|37124.2|37184|37164|37184|37164|37144.2|37124.2|20
1656076090000|2022-06-24 13:08:10|37181.6|37161.6|37179|37159|37186.6|37166.6|37176.5|37156.5|8
1656076100000|2022-06-24 13:08:20|37176.4|37156.4|37174.2|37154.2|37176.5|37156.5|37171.6|37151.6|7
1656076110000|2022-06-24 13:08:30|37189|37169|37161.5|37141.5|37189|37169|37161.5|37141.5|13
1656076120000|2022-06-24 13:08:40|37161.4|37141.4|37131.5|37111.5|37161.5|37141.5|37131.4|37111.4|17
1656076130000|2022-06-24 13:08:50|37138.9|37118.9|37146.4|37126.4|37146.4|37126.4|37138.9|37118.9|2
1656076140000|2022-06-24 13:09:00|37146.5|37126.5|37116.4|37096.4|37148.9|37128.9|37111.5|37091.5|15
1656076150000|2022-06-24 13:09:10|37113.9|37093.9|37136.2|37116.2|37138.8|37118.8|37113.9|37093.9|16
1656076160000|2022-06-24 13:09:20|37121.4|37101.4|37096.5|37076.5|37121.4|37101.4|37096.5|37076.5|13
1656076170000|2022-06-24 13:09:30|37096.4|37076.4|37103.9|37083.9|37103.9|37083.9|37086.4|37066.4|14
1656076180000|2022-06-24 13:09:40|37104.1|37084.1|37111.4|37091.4|37114|37094|37104.1|37084.1|9
1656076190000|2022-06-24 13:09:50|37113.8|37093.8|37149|37129|37149|37129|37111.6|37091.6|15
1656076200000|2022-06-24 13:10:00|37148.9|37128.9|37141.3|37121.3|37148.9|37128.9|37136.3|37116.3|14
1656076210000|2022-06-24 13:10:10|37173.9|37153.9|37156.3|37136.3|37191.3|37171.3|37156.3|37136.3|17
1656076220000|2022-06-24 13:10:20|37156.2|37136.2|37161.4|37141.4|37161.4|37141.4|37146.3|37126.3|6
1656076230000|2022-06-24 13:10:30|37161.5|37141.5|37176.3|37156.3|37176.4|37156.4|37161.5|37141.5|4
1656076240000|2022-06-24 13:10:40|37169.1|37149.1|37186.6|37166.6|37194.1|37174.1|37168.9|37148.9|23
1656076250000|2022-06-24 13:10:50|37186.5|37166.5|37168.9|37148.9|37186.5|37166.5|37168.9|37148.9|3
1656076260000|2022-06-24 13:11:00|37166.4|37146.4|37161.4|37141.4|37168.6|37148.6|37158.8|37138.8|12
1656076270000|2022-06-24 13:11:10|37161.5|37141.5|37169|37149|37169|37149|37161.5|37141.5|5
1656076280000|2022-06-24 13:11:20|37169.1|37149.1|37171.4|37151.4|37171.4|37151.4|37169|37149|7
1656076290000|2022-06-24 13:11:30|37173.8|37153.8|37201.3|37181.3|37201.3|37181.3|37173.8|37153.8|9
1656076300000|2022-06-24 13:11:40|37201.4|37181.4|37201.3|37181.3|37203.9|37183.9|37198.9|37178.9|6
1656076310000|2022-06-24 13:11:50|37201.4|37181.4|37226.3|37206.3|37226.3|37206.3|37201.3|37181.3|7
1656076320000|2022-06-24 13:12:00|37228.8|37208.8|37258.8|37238.8|37258.8|37238.8|37228.8|37208.8|10
1656076330000|2022-06-24 13:12:10|37261.3|37241.3|37276.4|37256.4|37286.4|37266.4|37261.3|37241.3|19
1656076340000|2022-06-24 13:12:20|37271.4|37251.4|37286.4|37266.4|37286.4|37266.4|37261.4|37241.4|10
1656076350000|2022-06-24 13:12:30|37288.9|37268.9|37256.2|37236.2|37288.9|37268.9|37256.2|37236.2|29
1656076360000|2022-06-24 13:12:40|37266.1|37246.1|37266.1|37246.1|37266.1|37246.1|37266.1|37246.1|9
1656076370000|2022-06-24 13:12:50|37266.2|37246.2|37266.3|37246.3|37266.3|37246.3|37266.2|37246.2|7
1656076380000|2022-06-24 13:13:00|37268.7|37248.7|37326.4|37306.4|37326.4|37306.4|37268.7|37248.7|18
1656076390000|2022-06-24 13:13:10|37329|37309|37341.3|37321.3|37374|37354|37329|37309|27
1656076400000|2022-06-24 13:13:20|37341.4|37321.4|37366.3|37346.3|37371.4|37351.4|37341.4|37321.4|17
1656076410000|2022-06-24 13:13:30|37361.4|37341.4|37343.8|37323.8|37363.8|37343.8|37341.3|37321.3|10
1656076420000|2022-06-24 13:13:40|37341.3|37321.3|37376.3|37356.3|37376.3|37356.3|37341.3|37321.3|10
1656076430000|2022-06-24 13:13:50|37376.5|37356.5|37373.8|37353.8|37388.9|37368.9|37371.4|37351.4|27
1656076440000|2022-06-24 13:14:00|37373.9|37353.9|37346.2|37326.2|37374|37354|37346.2|37326.2|13
1656076450000|2022-06-24 13:14:10|37346.3|37326.3|37348.8|37328.8|37361.4|37341.4|37346.3|37326.3|21
1656076460000|2022-06-24 13:14:20|37351.2|37331.2|37371.3|37351.3|37371.3|37351.3|37351.2|37331.2|9
1656076470000|2022-06-24 13:14:30|37373.8|37353.8|37358.8|37338.8|37373.8|37353.8|37356.3|37336.3|10
1656076480000|2022-06-24 13:14:40|37358.9|37338.9|37351.3|37331.3|37361.4|37341.4|37351.3|37331.3|6
1656076490000|2022-06-24 13:14:50|37351.4|37331.4|37356.5|37336.5|37356.5|37336.5|37346.3|37326.3|15
1656076500000|2022-06-24 13:15:00|37364|37344|37313.7|37293.7|37368.8|37348.8|37313.7|37293.7|15
1656076510000|2022-06-24 13:15:10|37311.3|37291.3|37308.7|37288.7|37311.3|37291.3|37306.1|37286.1|12
1656076520000|2022-06-24 13:15:20|37308.8|37288.8|37321.3|37301.3|37323.9|37303.9|37308.8|37288.8|8
1656076530000|2022-06-24 13:15:30|37321.5|37301.5|37301.4|37281.4|37323.9|37303.9|37301.4|37281.4|12
1656076540000|2022-06-24 13:15:40|37293.9|37273.9|37291.3|37271.3|37293.9|37273.9|37291.2|37271.2|8
1656076550000|2022-06-24 13:15:50|37291.4|37271.4|37301.3|37281.3|37306.3|37286.3|37289|37269|10
1656076560000|2022-06-24 13:16:00|37301.2|37281.2|37248.8|37228.8|37301.2|37281.2|37248.8|37228.8|14
1656076570000|2022-06-24 13:16:10|37246.4|37226.4|37246.3|37226.3|37256.5|37236.5|37244|37224|20
1656076580000|2022-06-24 13:16:20|37241.6|37221.6|37233.8|37213.8|37244|37224|37231.3|37211.3|13
1656076590000|2022-06-24 13:16:30|37233.9|37213.9|37251.4|37231.4|37256.5|37236.5|37233.9|37213.9|16
1656076600000|2022-06-24 13:16:40|37251.5|37231.5|37253.8|37233.8|37256.4|37236.4|37251.5|37231.5|9
1656076610000|2022-06-24 13:16:50|37253.7|37233.7|37238.9|37218.9|37253.7|37233.7|37238.9|37218.9|8
1656076620000|2022-06-24 13:17:00|37239|37219|37216.6|37196.6|37239|37219|37216.6|37196.6|12
1656076630000|2022-06-24 13:17:10|37214.1|37194.1|37228.8|37208.8|37228.9|37208.9|37211.5|37191.5|15
1656076640000|2022-06-24 13:17:20|37228.9|37208.9|37226.4|37206.4|37228.9|37208.9|37226.4|37206.4|1
1656076650000|2022-06-24 13:17:30|37228.9|37208.9|37201.3|37181.3|37231.3|37211.3|37201.3|37181.3|20
1656076660000|2022-06-24 13:17:40|37201.5|37181.5|37211.5|37191.5|37211.5|37191.5|37201.5|37181.5|4
1656076670000|2022-06-24 13:17:50|37211.6|37191.6|37211.3|37191.3|37214|37194|37211.3|37191.3|7
1656076680000|2022-06-24 13:18:00|37211.4|37191.4|37221.4|37201.4|37221.4|37201.4|37211.4|37191.4|17
1656076690000|2022-06-24 13:18:10|37219|37199|37183.8|37163.8|37219|37199|37183.8|37163.8|12
1656076700000|2022-06-24 13:18:20|37174|37154|37171.6|37151.6|37174|37154|37166.5|37146.5|19
1656076710000|2022-06-24 13:18:30|37171.5|37151.5|37178.8|37158.8|37183.9|37163.9|37171.5|37151.5|7
1656076720000|2022-06-24 13:18:40|37176.4|37156.4|37171.2|37151.2|37188.9|37168.9|37168.6|37148.6|60
1656076730000|2022-06-24 13:18:50|37168.8|37148.8|37166.3|37146.3|37168.8|37148.8|37148.7|37128.7|20
1656076740000|2022-06-24 13:19:00|37166.4|37146.4|37183.8|37163.8|37183.8|37163.8|37166.4|37146.4|9
1656076750000|2022-06-24 13:19:10|37186.3|37166.3|37193.6|37173.6|37198.8|37178.8|37186.3|37166.3|11
1656076760000|2022-06-24 13:19:20|37191.2|37171.2|37183.8|37163.8|37191.2|37171.2|37183.8|37163.8|0
1656076770000|2022-06-24 13:19:30|37183.7|37163.7|37178.7|37158.7|37183.7|37163.7|37178.7|37158.7|1
1656076780000|2022-06-24 13:19:40|37178.6|37158.6|37171.1|37151.1|37178.6|37158.6|37171.1|37151.1|1
1656076790000|2022-06-24 13:19:50|37166.3|37146.3|37171.1|37151.1|37171.1|37151.1|37166.3|37146.3|2
1656076800000|2022-06-24 13:20:00|37168.7|37148.7|37163.7|37143.7|37168.7|37148.7|37151.2|37131.2|11
1656076810000|2022-06-24 13:20:10|37163.6|37143.6|37176.2|37156.2|37176.2|37156.2|37163.6|37143.6|3
1656076820000|2022-06-24 13:20:20|37178.7|37158.7|37176.1|37156.1|37178.7|37158.7|37176.1|37156.1|5
1656076830000|2022-06-24 13:20:30|37176.2|37156.2|37146.2|37126.2|37176.2|37156.2|37146.2|37126.2|4
1656076840000|2022-06-24 13:20:40|37148.6|37128.6|37133.6|37113.6|37148.6|37128.6|37133.6|37113.6|10
1656076850000|2022-06-24 13:20:50|37131.1|37111.1|37113.7|37093.7|37131.2|37111.2|37113.7|37093.7|14
1656076860000|2022-06-24 13:21:00|37113.6|37093.6|37141.3|37121.3|37141.3|37121.3|37113.6|37093.6|23
1656076870000|2022-06-24 13:21:10|37143.8|37123.8|37153.8|37133.8|37156.4|37136.4|37143.8|37123.8|10
1656076880000|2022-06-24 13:21:20|37151.2|37131.2|37163.9|37143.9|37163.9|37143.9|37146.3|37126.3|10
1656076890000|2022-06-24 13:21:30|||||||||1
1656076900000|2022-06-24 13:21:40|37166.3|37146.3|37176.3|37156.3|37176.3|37156.3|37166.3|37146.3|3
1656076910000|2022-06-24 13:21:50|37176.4|37156.4|37163.8|37143.8|37178.8|37158.8|37163.8|37143.8|5
1656076920000|2022-06-24 13:22:00|37163.9|37143.9|37161.5|37141.5|37168.7|37148.7|37158.8|37138.8|9
1656076930000|2022-06-24 13:22:10|37166.4|37146.4|37156.4|37136.4|37166.4|37146.4|37156.4|37136.4|4
1656076940000|2022-06-24 13:22:20|37153.9|37133.9|37156.3|37136.3|37156.3|37136.3|37153.9|37133.9|1
1656076950000|2022-06-24 13:22:30|37153.8|37133.8|37146.4|37126.4|37153.8|37133.8|37146.4|37126.4|3
1656076960000|2022-06-24 13:22:40|37143.7|37123.7|37121.4|37101.4|37143.7|37123.7|37116.3|37096.3|16
1656076970000|2022-06-24 13:22:50|37123.8|37103.8|37131.3|37111.3|37133.9|37113.9|37123.8|37103.8|6
1656076980000|2022-06-24 13:23:00|37131.4|37111.4|37128.8|37108.8|37133.9|37113.9|37128.8|37108.8|8
1656076990000|2022-06-24 13:23:10|37123.9|37103.9|37124|37104|37124|37104|37121.3|37101.3|6
1656077000000|2022-06-24 13:23:20|37126.4|37106.4|37148.9|37128.9|37151.4|37131.4|37126.4|37106.4|4
1656077010000|2022-06-24 13:23:30|37148.8|37128.8|37139|37119|37148.8|37128.8|37139|37119|1
1656077020000|2022-06-24 13:23:40|37136.4|37116.4|37138.8|37118.8|37138.8|37118.8|37136.4|37116.4|2
1656077030000|2022-06-24 13:23:50|37143.9|37123.9|37146.3|37126.3|37146.4|37126.4|37143.9|37123.9|3
1656077040000|2022-06-24 13:24:00|37143.9|37123.9|37138.9|37118.9|37146.3|37126.3|37136.5|37116.5|6
1656077050000|2022-06-24 13:24:10|37136.4|37116.4|37131.5|37111.5|37136.4|37116.4|37131.5|37111.5|3
1656077060000|2022-06-24 13:24:20|37129|37109|37111.3|37091.3|37129|37109|37111.3|37091.3|10
1656077070000|2022-06-24 13:24:30|37111.2|37091.2|37103.9|37083.9|37111.3|37091.3|37103.9|37083.9|2
1656077080000|2022-06-24 13:24:40|37103.8|37083.8|37104|37084|37104|37084|37093.8|37073.8|18
1656077090000|2022-06-24 13:24:50|37103.9|37083.9|37108.9|37088.9|37108.9|37088.9|37101.4|37081.4|7
1656077100000|2022-06-24 13:25:00|37108.8|37088.8|37131.4|37111.4|37131.5|37111.5|37108.8|37088.8|17
1656077110000|2022-06-24 13:25:10|37129|37109|37106.3|37086.3|37129|37109|37106.3|37086.3|18
1656077120000|2022-06-24 13:25:20|37106.4|37086.4|37088.9|37068.9|37108.8|37088.8|37086.3|37066.3|12
1656077130000|2022-06-24 13:25:30|37089|37069|37098.9|37078.9|37098.9|37078.9|37089|37069|3
1656077140000|2022-06-24 13:25:40|37101.4|37081.4|37088.9|37068.9|37101.4|37081.4|37088.9|37068.9|10
1656077150000|2022-06-24 13:25:50|37086.5|37066.5|37056.5|37036.5|37086.6|37066.6|37056.5|37036.5|23
1656077160000|2022-06-24 13:26:00|37053.9|37033.9|37084.3|37064.3|37084.3|37064.3|37051.4|37031.4|32
1656077170000|2022-06-24 13:26:10|37086.7|37066.7|37083.9|37063.9|37096.6|37076.6|37083.9|37063.9|11
1656077180000|2022-06-24 13:26:20|37084|37064|37091.6|37071.6|37091.6|37071.6|37084|37064|9
1656077190000|2022-06-24 13:26:30|37091.5|37071.5|37101.7|37081.7|37101.7|37081.7|37089.2|37069.2|19
1656077200000|2022-06-24 13:26:40|37104.1|37084.1|37101.7|37081.7|37104.1|37084.1|37101.5|37081.5|11
1656077210000|2022-06-24 13:26:50|37101.6|37081.6|37086.6|37066.6|37101.6|37081.6|37084|37064|17
1656077220000|2022-06-24 13:27:00|37086.5|37066.5|37066.6|37046.6|37086.5|37066.5|37064.1|37044.1|8
1656077230000|2022-06-24 13:27:10|37064|37044|37044|37024|37064.1|37044.1|37041.6|37021.6|18
1656077240000|2022-06-24 13:27:20|37041.5|37021.5|37016.7|36996.7|37041.5|37021.5|37016.7|36996.7|17
1656077250000|2022-06-24 13:27:30|37016.6|36996.6|37034.1|37014.1|37034.3|37014.3|37014.1|36994.1|21
1656077260000|2022-06-24 13:27:40|37034|37014|37019|36999|37041.5|37021.5|37018.9|36998.9|50
1656077270000|2022-06-24 13:27:50|37016.6|36996.6|37014.1|36994.1|37019|36999|37014.1|36994.1|8
1656077280000|2022-06-24 13:28:00|37014|36994|36996.4|36976.4|37014|36994|36996.4|36976.4|17
1656077290000|2022-06-24 13:28:10|36993.9|36973.9|36969.2|36949.2|36993.9|36973.9|36966.7|36946.7|26
1656077300000|2022-06-24 13:28:20|36964.2|36944.2|36954|36934|36964.2|36944.2|36954|36934|11
1656077310000|2022-06-24 13:28:30|36951.5|36931.5|36951.5|36931.5|36959|36939|36939.1|36919.1|21
1656077320000|2022-06-24 13:28:40|36951.4|36931.4|36949|36929|36954.1|36934.1|36946.6|36926.6|20
1656077330000|2022-06-24 13:28:50|36949.2|36929.2|36929.1|36909.1|36949.3|36929.3|36926.8|36906.8|9
1656077340000|2022-06-24 13:29:00|36926.7|36906.7|36966.6|36946.6|36966.8|36946.8|36926.7|36906.7|25
1656077350000|2022-06-24 13:29:10|36964.2|36944.2|36988.9|36968.9|36989|36969|36964.2|36944.2|17
1656077360000|2022-06-24 13:29:20|36984.1|36964.1|36964.1|36944.1|36984.1|36964.1|36964.1|36944.1|9
1656077370000|2022-06-24 13:29:30|36961.7|36941.7|36951.6|36931.6|36966.6|36946.6|36951.6|36931.6|8
1656077380000|2022-06-24 13:29:40|36954.2|36934.2|36966.9|36946.9|36966.9|36946.9|36954.2|36934.2|9
1656077390000|2022-06-24 13:29:50|36971.7|36951.7|36986.7|36966.7|36986.7|36966.7|36971.7|36951.7|21
1656077400000|2022-06-24 13:30:00|36991.7|36971.7|37026.7|37006.7|37026.7|37006.7|36991.6|36971.6|43
1656077410000|2022-06-24 13:30:10|37026.5|37006.5|36996.3|36976.3|37029|37009|36996.3|36976.3|21
1656077420000|2022-06-24 13:30:20|36994.1|36974.1|37031.6|37011.6|37034|37014|36994.1|36974.1|20
1656077430000|2022-06-24 13:30:30|37031.8|37011.8|37036.6|37016.6|37044.1|37024.1|37028.9|37008.9|25
1656077440000|2022-06-24 13:30:40|37044|37024|37021.6|37001.6|37048.8|37028.8|37021.6|37001.6|6
1656077450000|2022-06-24 13:30:50|37019.2|36999.2|37016.7|36996.7|37026.7|37006.7|37016.7|36996.7|13
1656077460000|2022-06-24 13:31:00|37019.1|36999.1|36996.5|36976.5|37021.5|37001.5|36984.1|36964.1|28
1656077470000|2022-06-24 13:31:10|36996.6|36976.6|36971.6|36951.6|36996.6|36976.6|36969.2|36949.2|11
1656077480000|2022-06-24 13:31:20|36971.5|36951.5|36976.5|36956.5|36994.2|36974.2|36971.5|36951.5|18
1656077490000|2022-06-24 13:31:30|36976.4|36956.4|36944|36924|36976.5|36956.5|36944|36924|19
1656077500000|2022-06-24 13:31:40|36944.1|36924.1|36939|36919|36956.6|36936.6|36939|36919|11
1656077510000|2022-06-24 13:31:50|36939.1|36919.1|36956.6|36936.6|36956.6|36936.6|36934.2|36914.2|15
1656077520000|2022-06-24 13:32:00|36959.1|36939.1|36959.1|36939.1|36966.6|36946.6|36959|36939|14
1656077530000|2022-06-24 13:32:10|36961.5|36941.5|36969.3|36949.3|36971.7|36951.7|36959.1|36939.1|18
1656077540000|2022-06-24 13:32:20|36969.1|36949.1|36999.2|36979.2|37002|36982|36966.7|36946.7|32
1656077550000|2022-06-24 13:32:30|36999.4|36979.4|36964.3|36944.3|36999.4|36979.4|36961.8|36941.8|17
1656077560000|2022-06-24 13:32:40|36964.2|36944.2|36974.3|36954.3|36976.9|36956.9|36949.2|36929.2|16
1656077570000|2022-06-24 13:32:50|36974.4|36954.4|36981.8|36961.8|36986.8|36966.8|36974.4|36954.4|14
1656077580000|2022-06-24 13:33:00|36979.4|36959.4|36976.8|36956.8|36979.4|36959.4|36966.6|36946.6|15
1656077590000|2022-06-24 13:33:10|36974.4|36954.4|36981.8|36961.8|36981.9|36961.9|36966.8|36946.8|11
1656077600000|2022-06-24 13:33:20|36979.4|36959.4|36974.3|36954.3|36979.4|36959.4|36969.5|36949.5|4
1656077610000|2022-06-24 13:33:30|36974.4|36954.4|36971.8|36951.8|36974.4|36954.4|36966.9|36946.9|4
1656077620000|2022-06-24 13:33:40|36971.9|36951.9|36984.4|36964.4|36984.4|36964.4|36971.9|36951.9|13
1656077630000|2022-06-24 13:33:50|36986.9|36966.9|36961.8|36941.8|36996.9|36976.9|36956.8|36936.8|14
1656077640000|2022-06-24 13:34:00|36961.7|36941.7|36996.8|36976.8|36996.8|36976.8|36961.7|36941.7|13
1656077650000|2022-06-24 13:34:10|36991.8|36971.8|36966.7|36946.7|36991.8|36971.8|36966.7|36946.7|17
1656077660000|2022-06-24 13:34:20|36966.8|36946.8|36956.8|36936.8|36966.9|36946.9|36954.2|36934.2|6
1656077670000|2022-06-24 13:34:30|36956.7|36936.7|36936.8|36916.8|36956.8|36936.8|36936.7|36916.7|19
1656077680000|2022-06-24 13:34:40|36936.9|36916.9|36956.7|36936.7|36961.7|36941.7|36936.9|36916.9|17
1656077690000|2022-06-24 13:34:50|36954.1|36934.1|36944.2|36924.2|36954.1|36934.1|36941.8|36921.8|6
1656077700000|2022-06-24 13:35:00|36944.3|36924.3|36972|36952|36984.4|36964.4|36944.3|36924.3|31
1656077710000|2022-06-24 13:35:10|36971.9|36951.9|36974.4|36954.4|36974.4|36954.4|36954.2|36934.2|13
1656077720000|2022-06-24 13:35:20|36974.5|36954.5|36999.2|36979.2|37001.7|36981.7|36974.4|36954.4|12
1656077730000|2022-06-24 13:35:30|37001.6|36981.6|37019.5|36999.5|37019.5|36999.5|36999.2|36979.2|23
1656077740000|2022-06-24 13:35:40|37019.6|36999.6|37034.4|37014.4|37036.9|37016.9|37019.6|36999.6|21
1656077750000|2022-06-24 13:35:50|37034.6|37014.6|37047.2|37027.2|37047.2|37027.2|37034.6|37014.6|13
1656077760000|2022-06-24 13:36:00|37052|37032|37084.5|37064.5|37084.5|37064.5|37052|37032|32
1656077770000|2022-06-24 13:36:10|37086.9|37066.9|37057|37037|37086.9|37066.9|37057|37037|14
1656077780000|2022-06-24 13:36:20|37056.9|37036.9|37054.4|37034.4|37056.9|37036.9|37037|37017|10
1656077790000|2022-06-24 13:36:30|37056.9|37036.9|37049.4|37029.4|37069.7|37049.7|37049.4|37029.4|11
1656077800000|2022-06-24 13:36:40|37049.2|37029.2|37014.4|36994.4|37049.2|37029.2|37014.4|36994.4|14
1656077810000|2022-06-24 13:36:50|37011.9|36991.9|37001.9|36981.9|37017|36997|37001.9|36981.9|12
1656077820000|2022-06-24 13:37:00|36999.4|36979.4|36967|36947|36999.4|36979.4|36966.9|36946.9|19
1656077830000|2022-06-24 13:37:10|36966.9|36946.9|36969.6|36949.6|36979.4|36959.4|36964.6|36944.6|12
1656077840000|2022-06-24 13:37:20|36967|36947|36964.6|36944.6|36967.4|36947.4|36957.1|36937.1|15
1656077850000|2022-06-24 13:37:30|36964.5|36944.5|36972.1|36952.1|36972.1|36952.1|36962.1|36942.1|23
1656077860000|2022-06-24 13:37:40|36969.6|36949.6|36982|36962|36984.6|36964.6|36969.6|36949.6|11
1656077870000|2022-06-24 13:37:50|36979.6|36959.6|36999.5|36979.5|36999.5|36979.5|36979.6|36959.6|15
1656077880000|2022-06-24 13:38:00|36999.7|36979.7|36964.6|36944.6|37004.4|36984.4|36964.6|36944.6|21
1656077890000|2022-06-24 13:38:10|36964.5|36944.5|36946.9|36926.9|36964.5|36944.5|36946.9|36926.9|6
1656077900000|2022-06-24 13:38:20|36944.5|36924.5|36934.5|36914.5|36944.6|36924.6|36931.9|36911.9|13
1656077910000|2022-06-24 13:38:30|36934.6|36914.6|36929.6|36909.6|36937.1|36917.1|36929.6|36909.6|11
1656077920000|2022-06-24 13:38:40|36929.5|36909.5|36909.5|36889.5|36929.5|36909.5|36909.4|36889.4|29
1656077930000|2022-06-24 13:38:50|36907|36887|36902|36882|36907|36887|36899.6|36879.6|31
1656077940000|2022-06-24 13:39:00|36899.6|36879.6|36899.6|36879.6|36912.1|36892.1|36897.2|36877.2|32
1656077950000|2022-06-24 13:39:10|36897.1|36877.1|36869.8|36849.8|36899.6|36879.6|36851.9|36831.9|58
1656077960000|2022-06-24 13:39:20|36872.2|36852.2|36814.7|36794.7|36872.2|36852.2|36794.8|36774.8|59
1656077970000|2022-06-24 13:39:30|36814.6|36794.6|36804.7|36784.7|36817.1|36797.1|36787.1|36767.1|67
1656077980000|2022-06-24 13:39:40|36804.8|36784.8|36812.3|36792.3|36812.3|36792.3|36794.7|36774.7|26
1656077990000|2022-06-24 13:39:50|36819.7|36799.7|36824.7|36804.7|36824.8|36804.8|36817.2|36797.2|7
1656078000000|2022-06-24 13:40:00|36824.8|36804.8|36819.8|36799.8|36837.1|36817.1|36819.7|36799.7|17
1656078010000|2022-06-24 13:40:10|36812.2|36792.2|36749.6|36729.6|36812.2|36792.2|36747.1|36727.1|50
1656078020000|2022-06-24 13:40:20|36747|36727|36769.6|36749.6|36772.1|36752.1|36744.3|36724.3|40
1656078030000|2022-06-24 13:40:30|36769.5|36749.5|36804.4|36784.4|36804.5|36784.5|36769.5|36749.5|21
1656078040000|2022-06-24 13:40:40|36804.5|36784.5|36802|36782|36806.9|36786.9|36794.4|36774.4|22
1656078050000|2022-06-24 13:40:50|36801.9|36781.9|36779.2|36759.2|36801.9|36781.9|36774.3|36754.3|19
1656078060000|2022-06-24 13:41:00|36779.3|36759.3|36821.7|36801.7|36824.2|36804.2|36776.8|36756.8|19
1656078070000|2022-06-24 13:41:10|36824.2|36804.2|36834.4|36814.4|36836.8|36816.8|36824.2|36804.2|14
1656078080000|2022-06-24 13:41:20|36836.8|36816.8|36842|36822|36844.3|36824.3|36834.4|36814.4|9
1656078090000|2022-06-24 13:41:30|36844.4|36824.4|36876.7|36856.7|36876.7|36856.7|36844.4|36824.4|21
1656078100000|2022-06-24 13:41:40|36876.9|36856.9|36899.2|36879.2|36899.4|36879.4|36876.9|36856.9|78
1656078110000|2022-06-24 13:41:50|36899.1|36879.1|36901.8|36881.8|36924.4|36904.4|36886.8|36866.8|36
1656078120000|2022-06-24 13:42:00|36896.8|36876.8|36866.7|36846.7|36896.8|36876.8|36866.7|36846.7|22
1656078130000|2022-06-24 13:42:10|36866.6|36846.6|36864.3|36844.3|36874.6|36854.6|36864.3|36844.3|8
1656078140000|2022-06-24 13:42:20|36861.9|36841.9|36846.8|36826.8|36861.9|36841.9|36846.6|36826.6|7
1656078150000|2022-06-24 13:42:30|36846.9|36826.9|36874.2|36854.2|36874.5|36854.5|36846.9|36826.9|12
1656078160000|2022-06-24 13:42:40|36866.7|36846.7|36881.8|36861.8|36894.2|36874.2|36864.1|36844.1|23
1656078170000|2022-06-24 13:42:50|36884.3|36864.3|36892|36872|36892|36872|36879.4|36859.4|21
1656078180000|2022-06-24 13:43:00|36894.4|36874.4|36887|36867|36894.4|36874.4|36879.6|36859.6|20
1656078190000|2022-06-24 13:43:10|36889.5|36869.5|36889.5|36869.5|36899.6|36879.6|36879.6|36859.6|10
1656078200000|2022-06-24 13:43:20|36887.1|36867.1|36884.5|36864.5|36887.1|36867.1|36879.4|36859.4|2
1656078210000|2022-06-24 13:43:30|36882.1|36862.1|36874.8|36854.8|36882.1|36862.1|36867|36847|22
1656078220000|2022-06-24 13:43:40|36877.2|36857.2|36879.6|36859.6|36894.6|36874.6|36877.2|36857.2|18
1656078230000|2022-06-24 13:43:50|36879.5|36859.5|36914.4|36894.4|36914.4|36894.4|36879.5|36859.5|17
1656078240000|2022-06-24 13:44:00|36914.5|36894.5|36922.1|36902.1|36929.6|36909.6|36914.5|36894.5|18
1656078250000|2022-06-24 13:44:10|36922|36902|36932|36912|36937.2|36917.2|36922|36902|52
1656078260000|2022-06-24 13:44:20|36934.6|36914.6|36916.9|36896.9|36934.6|36914.6|36916.9|36896.9|27
1656078270000|2022-06-24 13:44:30|36914.5|36894.5|36926.7|36906.7|36932|36912|36914.5|36894.5|7
1656078280000|2022-06-24 13:44:40|36926.8|36906.8|36904.3|36884.3|36926.8|36906.8|36904.3|36884.3|5
1656078290000|2022-06-24 13:44:50|36904.2|36884.2|36886.8|36866.8|36904.2|36884.2|36881.8|36861.8|9
1656078300000|2022-06-24 13:45:00|36891.8|36871.8|36866.8|36846.8|36891.9|36871.9|36866.8|36846.8|68
1656078310000|2022-06-24 13:45:10|36864.2|36844.2|36854.4|36834.4|36866.8|36846.8|36854.3|36834.3|18
1656078320000|2022-06-24 13:45:20|36851.8|36831.8|36834.3|36814.3|36851.9|36831.9|36834.3|36814.3|12
1656078330000|2022-06-24 13:45:30|36829.4|36809.4|36824.5|36804.5|36832.2|36812.2|36824.5|36804.5|28
1656078340000|2022-06-24 13:45:40|36824.6|36804.6|36809.6|36789.6|36824.6|36804.6|36809.6|36789.6|28
1656078350000|2022-06-24 13:45:50|36809.7|36789.7|36792.1|36772.1|36812.1|36792.1|36792.1|36772.1|23
1656078360000|2022-06-24 13:46:00|36794.6|36774.6|36824.3|36804.3|36829.5|36809.5|36794.6|36774.6|22
1656078370000|2022-06-24 13:46:10|36821.9|36801.9|36822.4|36802.4|36822.4|36802.4|36809.5|36789.5|26
1656078380000|2022-06-24 13:46:20|36824.9|36804.9|36824.6|36804.6|36827.3|36807.3|36824.6|36804.6|11
1656078390000|2022-06-24 13:46:30|36822.1|36802.1|36817.2|36797.2|36822.1|36802.1|36807.3|36787.3|14
1656078400000|2022-06-24 13:46:40|36814.8|36794.8|36772.2|36752.2|36814.8|36794.8|36769.8|36749.8|9
1656078410000|2022-06-24 13:46:50|36772.3|36752.3|36759.7|36739.7|36777.4|36757.4|36759.7|36739.7|11
1656078420000|2022-06-24 13:47:00|36759.8|36739.8|36707.3|36687.3|36764.6|36744.6|36694.6|36674.6|45
1656078430000|2022-06-24 13:47:10|36707.2|36687.2|36699.6|36679.6|36719.6|36699.6|36699.6|36679.6|13
1656078440000|2022-06-24 13:47:20|36699.4|36679.4|36669.7|36649.7|36709.8|36689.8|36667.2|36647.2|38
1656078450000|2022-06-24 13:47:30|36669.8|36649.8|36692.3|36672.3|36692.4|36672.4|36669.8|36649.8|20
1656078460000|2022-06-24 13:47:40|36692.2|36672.2|36654.7|36634.7|36692.2|36672.2|36652.2|36632.2|48
1656078470000|2022-06-24 13:47:50|36652.2|36632.2|36664.8|36644.8|36669.6|36649.6|36652|36632|25
1656078480000|2022-06-24 13:48:00|36667.4|36647.4|36674.8|36654.8|36684.8|36664.8|36667.4|36647.4|32
1656078490000|2022-06-24 13:48:10|36674.9|36654.9|36702.1|36682.1|36702.1|36682.1|36674.9|36654.9|17
1656078500000|2022-06-24 13:48:20|36699.6|36679.6|36719.5|36699.5|36719.5|36699.5|36699.6|36679.6|95
1656078510000|2022-06-24 13:48:30|36722.1|36702.1|36767|36747|36774.5|36754.5|36722.1|36702.1|28
1656078520000|2022-06-24 13:48:40|36764.6|36744.6|36746.9|36726.9|36764.6|36744.6|36746.9|36726.9|33
1656078530000|2022-06-24 13:48:50|36746.8|36726.8|36737|36717|36746.8|36726.8|36724.6|36704.6|10
1656078540000|2022-06-24 13:49:00|36734.6|36714.6|36739.4|36719.4|36739.4|36719.4|36729.4|36709.4|32
1656078550000|2022-06-24 13:49:10|36736.9|36716.9|36747.2|36727.2|36747.2|36727.2|36734.5|36714.5|7
1656078560000|2022-06-24 13:49:20|36747.3|36727.3|36749.8|36729.8|36752.2|36732.2|36747.2|36727.2|9
1656078570000|2022-06-24 13:49:30|36749.7|36729.7|36742.2|36722.2|36752.2|36732.2|36742.1|36722.1|16
1656078580000|2022-06-24 13:49:40|36742.3|36722.3|36744.8|36724.8|36744.8|36724.8|36737.2|36717.2|12
1656078590000|2022-06-24 13:49:50|36744.7|36724.7|36744.8|36724.8|36744.8|36724.8|36744.6|36724.6|5
1656078600000|2022-06-24 13:50:00|36744.6|36724.6|36754.9|36734.9|36779.7|36759.7|36744.6|36724.6|45
1656078610000|2022-06-24 13:50:10|36755|36735|36772.5|36752.5|36772.5|36752.5|36754.9|36734.9|11
1656078620000|2022-06-24 13:50:20|36772.4|36752.4|36752.4|36732.4|36775|36755|36752.3|36732.3|7
1656078630000|2022-06-24 13:50:30|36750|36730|36772.2|36752.2|36774.8|36754.8|36750|36730|52
1656078640000|2022-06-24 13:50:40|36769.8|36749.8|36764.6|36744.6|36769.8|36749.8|36759.8|36739.8|23
1656078650000|2022-06-24 13:50:50|36759.8|36739.8|36732.2|36712.2|36759.8|36739.8|36732.2|36712.2|16
1656078660000|2022-06-24 13:51:00|36732.1|36712.1|36714.8|36694.8|36732.1|36712.1|36702.2|36682.2|24
1656078670000|2022-06-24 13:51:10|36714.7|36694.7|36712.3|36692.3|36714.8|36694.8|36709.8|36689.8|7
1656078680000|2022-06-24 13:51:20|36714.8|36694.8|36690|36670|36714.8|36694.8|36689.9|36669.9|7
1656078690000|2022-06-24 13:51:30|36690.1|36670.1|36710.1|36690.1|36710.1|36690.1|36690.1|36670.1|17
1656078700000|2022-06-24 13:51:40|36712.5|36692.5|36690|36670|36712.5|36692.5|36690|36670|10
1656078710000|2022-06-24 13:51:50|36692.4|36672.4|36695|36675|36697.5|36677.5|36687.5|36667.5|23
1656078720000|2022-06-24 13:52:00|36697.4|36677.4|36712.4|36692.4|36712.5|36692.5|36697.4|36677.4|7
1656078730000|2022-06-24 13:52:10|36712.5|36692.5|36704.8|36684.8|36712.5|36692.5|36702.4|36682.4|4
1656078740000|2022-06-24 13:52:20|36702.4|36682.4|36735|36715|36735|36715|36697.5|36677.5|24
1656078750000|2022-06-24 13:52:30|36737.4|36717.4|36729.8|36709.8|36739.9|36719.9|36729.8|36709.8|13
1656078760000|2022-06-24 13:52:40|36727.4|36707.4|36704.8|36684.8|36727.4|36707.4|36704.8|36684.8|20
1656078770000|2022-06-24 13:52:50|36704.7|36684.7|36704.8|36684.8|36704.8|36684.8|36702.3|36682.3|7
1656078780000|2022-06-24 13:53:00|36704.7|36684.7|36704.8|36684.8|36707.2|36687.2|36702.2|36682.2|9
1656078790000|2022-06-24 13:53:10|36707.2|36687.2|36674.7|36654.7|36707.3|36687.3|36674.7|36654.7|60
1656078800000|2022-06-24 13:53:20|36672.3|36652.3|36647.3|36627.3|36672.3|36652.3|36644.8|36624.8|24
1656078810000|2022-06-24 13:53:30|36644.8|36624.8|36639.8|36619.8|36644.8|36624.8|36627.1|36607.1|52
1656078820000|2022-06-24 13:53:40|36639.6|36619.6|36624.8|36604.8|36639.6|36619.6|36622.2|36602.2|20
1656078830000|2022-06-24 13:53:50|36612|36592|36609.8|36589.8|36612|36592|36594.8|36574.8|20
1656078840000|2022-06-24 13:54:00|36609.6|36589.6|36617.1|36597.1|36622.3|36602.3|36589.7|36569.7|50
1656078850000|2022-06-24 13:54:10|36617.2|36597.2|36612.6|36592.6|36620.1|36600.1|36605|36585|47
1656078860000|2022-06-24 13:54:20|36612.4|36592.4|36607.4|36587.4|36612.4|36592.4|36604.9|36584.9|5
1656078870000|2022-06-24 13:54:30|36604.9|36584.9|36589.8|36569.8|36604.9|36584.9|36589.8|36569.8|33
1656078880000|2022-06-24 13:54:40|36587.4|36567.4|36574.6|36554.6|36587.4|36567.4|36574.6|36554.6|8
1656078890000|2022-06-24 13:54:50|36569.8|36549.8|36584.8|36564.8|36590|36570|36565|36545|26
1656078900000|2022-06-24 13:55:00|36582.4|36562.4|36572.2|36552.2|36582.4|36562.4|36569.8|36549.8|19
1656078910000|2022-06-24 13:55:10|36572.1|36552.1|36545|36525|36572.1|36552.1|36542.5|36522.5|29
1656078920000|2022-06-24 13:55:20|36544.9|36524.9|36529.9|36509.9|36544.9|36524.9|36529.9|36509.9|54
1656078930000|2022-06-24 13:55:30|36532.3|36512.3|36517.2|36497.2|36534.8|36514.8|36517.1|36497.1|70
1656078940000|2022-06-24 13:55:40|36519.6|36499.6|36519.8|36499.8|36529.6|36509.6|36519.6|36499.6|33
1656078950000|2022-06-24 13:55:50|36519.7|36499.7|36524.7|36504.7|36527.1|36507.1|36519.7|36499.7|24
1656078960000|2022-06-24 13:56:00|36524.6|36504.6|36472.1|36452.1|36527.1|36507.1|36469.8|36449.8|40
1656078970000|2022-06-24 13:56:10|36472.2|36452.2|36461.9|36441.9|36484.4|36464.4|36459.8|36439.8|59
1656078980000|2022-06-24 13:56:20|36464.3|36444.3|36469.4|36449.4|36474.6|36454.6|36456.8|36436.8|42
1656078990000|2022-06-24 13:56:30|36466.9|36446.9|36474.4|36454.4|36479.3|36459.3|36464.5|36444.5|32
1656079000000|2022-06-24 13:56:40|36472|36452|36439.4|36419.4|36474.5|36454.5|36439.4|36419.4|19
1656079010000|2022-06-24 13:56:50|36437|36417|36454.5|36434.5|36454.5|36434.5|36424.4|36404.4|37
1656079020000|2022-06-24 13:57:00|36454.6|36434.6|36499.6|36479.6|36499.6|36479.6|36454.6|36434.6|24
1656079030000|2022-06-24 13:57:10|36502|36482|36559.4|36539.4|36561.9|36541.9|36502|36482|24
1656079040000|2022-06-24 13:57:20|36554.4|36534.4|36591.9|36571.9|36602.1|36582.1|36552|36532|36
1656079050000|2022-06-24 13:57:30|36592|36572|36629.6|36609.6|36629.6|36609.6|36591.9|36571.9|37
1656079060000|2022-06-24 13:57:40|36629.4|36609.4|36596.8|36576.8|36629.4|36609.4|36596.8|36576.8|24
1656079070000|2022-06-24 13:57:50|36594.3|36574.3|36596.9|36576.9|36602|36582|36584.6|36564.6|28
1656079080000|2022-06-24 13:58:00|36597|36577|36609.4|36589.4|36609.6|36589.6|36597|36577|16
1656079090000|2022-06-24 13:58:10|36609.5|36589.5|36584.3|36564.3|36629.4|36609.4|36584.3|36564.3|49
1656079100000|2022-06-24 13:58:20|36584.4|36564.4|36591.7|36571.7|36594.3|36574.3|36584.3|36564.3|16
1656079110000|2022-06-24 13:58:30|36589.3|36569.3|36574.4|36554.4|36589.3|36569.3|36574.4|36554.4|43
1656079120000|2022-06-24 13:58:40|36569.3|36549.3|36581.6|36561.6|36582|36562|36566.9|36546.9|17
1656079130000|2022-06-24 13:58:50|36581.5|36561.5|36569.5|36549.5|36581.6|36561.6|36569.4|36549.4|4
1656079140000|2022-06-24 13:59:00|36569.6|36549.6|36614.8|36594.8|36614.9|36594.9|36569.5|36549.5|60
1656079150000|2022-06-24 13:59:10|36614.6|36594.6|36584.7|36564.7|36614.6|36594.6|36584.7|36564.7|21
1656079160000|2022-06-24 13:59:20|36582.3|36562.3|36587.4|36567.4|36587.4|36567.4|36572.3|36552.3|7
1656079170000|2022-06-24 13:59:30|36589.7|36569.7|36592.3|36572.3|36592.3|36572.3|36589.7|36569.7|6
1656079180000|2022-06-24 13:59:40|36589.9|36569.9|36594.8|36574.8|36597.1|36577.1|36589.9|36569.9|8
1656079190000|2022-06-24 13:59:50|36597.2|36577.2|36582.4|36562.4|36597.2|36577.2|36582.4|36562.4|5
1656079200000|2022-06-24 14:00:00|36587.2|36567.2|36587.5|36567.5|36597.4|36577.4|36584.7|36564.7|85
1656079210000|2022-06-24 14:00:10|36597.1|36577.1|36602.5|36582.5|36602.5|36582.5|36587.5|36567.5|76
1656079220000|2022-06-24 14:00:20|36602.7|36582.7|36685|36665|36697.3|36677.3|36602.7|36582.7|180
1656079230000|2022-06-24 14:00:30|36687.4|36667.4|36702.8|36682.8|36707.6|36687.6|36687.4|36667.4|331
1656079240000|2022-06-24 14:00:40|36702.9|36682.9|36750.4|36730.4|36750.4|36730.4|36702.9|36682.9|122
1656079250000|2022-06-24 14:00:50|36747.8|36727.8|36795.5|36775.5|36795.6|36775.6|36747.8|36727.8|94
1656079260000|2022-06-24 14:01:00|36795.6|36775.6|36762.9|36742.9|36800.6|36780.6|36762.9|36742.9|77
1656079270000|2022-06-24 14:01:10|36760.5|36740.5|36757.7|36737.7|36770.3|36750.3|36755.3|36735.3|32
1656079280000|2022-06-24 14:01:20|36757.8|36737.8|36768|36748|36768|36748|36757.8|36737.8|16
1656079290000|2022-06-24 14:01:30|36770.4|36750.4|36760.3|36740.3|36770.4|36750.4|36747.8|36727.8|29
1656079300000|2022-06-24 14:01:40|36760.2|36740.2|36732.7|36712.7|36760.2|36740.2|36727.6|36707.6|32
1656079310000|2022-06-24 14:01:50|36735.2|36715.2|36727.6|36707.6|36735.2|36715.2|36725.1|36705.1|12
1656079320000|2022-06-24 14:02:00|36730.1|36710.1|36753.1|36733.1|36762.7|36742.7|36730.1|36710.1|37
1656079330000|2022-06-24 14:02:10|36752.9|36732.9|36750.2|36730.2|36762.9|36742.9|36740.3|36720.3|27
1656079340000|2022-06-24 14:02:20|36752.7|36732.7|36765|36745|36765.1|36745.1|36747.5|36727.5|23
1656079350000|2022-06-24 14:02:30|36765.1|36745.1|36767.6|36747.6|36767.6|36747.6|36755.1|36735.1|15
1656079360000|2022-06-24 14:02:40|36767.8|36747.8|36787.4|36767.4|36787.5|36767.5|36765.2|36745.2|19
1656079370000|2022-06-24 14:02:50|36787.5|36767.5|36762.7|36742.7|36787.8|36767.8|36757.7|36737.7|26
1656079380000|2022-06-24 14:03:00|36757.8|36737.8|36794.9|36774.9|36794.9|36774.9|36757.8|36737.8|48
1656079390000|2022-06-24 14:03:10|36797.4|36777.4|36802.5|36782.5|36812.8|36792.8|36797.4|36777.4|20
1656079400000|2022-06-24 14:03:20|36802.4|36782.4|36774.9|36754.9|36802.4|36782.4|36774.9|36754.9|16
1656079410000|2022-06-24 14:03:30|36775|36755|36764.8|36744.8|36775|36755|36757.5|36737.5|16
1656079420000|2022-06-24 14:03:40|36767.4|36747.4|36767.2|36747.2|36782.2|36762.2|36764.8|36744.8|16
1656079430000|2022-06-24 14:03:50|36767.3|36747.3|36754.9|36734.9|36772.4|36752.4|36754.9|36734.9|21
1656079440000|2022-06-24 14:04:00|36754.6|36734.6|36749.8|36729.8|36762.3|36742.3|36749.8|36729.8|30
1656079450000|2022-06-24 14:04:10|36747.3|36727.3|36732|36712|36747.3|36727.3|36732|36712|24
1656079460000|2022-06-24 14:04:20|36734.5|36714.5|36739.3|36719.3|36749.5|36729.5|36734.5|36714.5|11
1656079470000|2022-06-24 14:04:30|36739.4|36719.4|36757.3|36737.3|36757.3|36737.3|36736.8|36716.8|7
1656079480000|2022-06-24 14:04:40|36757.4|36737.4|36779.8|36759.8|36779.8|36759.8|36757.4|36737.4|22
1656079490000|2022-06-24 14:04:50|36777.4|36757.4|36792.4|36772.4|36804.9|36784.9|36777.4|36757.4|9
1656079500000|2022-06-24 14:05:00|36792.3|36772.3|36804.8|36784.8|36804.8|36784.8|36782.3|36762.3|18
1656079510000|2022-06-24 14:05:10|36802.4|36782.4|36822.5|36802.5|36822.5|36802.5|36802.4|36782.4|11
1656079520000|2022-06-24 14:05:20|36822.4|36802.4|36865.5|36845.5|36878|36858|36817.7|36797.7|76
1656079530000|2022-06-24 14:05:30|36867.9|36847.9|36907.6|36887.6|36907.9|36887.9|36857.8|36837.8|40
1656079540000|2022-06-24 14:05:40|36905.2|36885.2|36905.6|36885.6|36915.5|36895.5|36895.4|36875.4|60
1656079550000|2022-06-24 14:05:50|36905.7|36885.7|36917.9|36897.9|36920.6|36900.6|36905.7|36885.7|27
1656079560000|2022-06-24 14:06:00|36912.9|36892.9|36945.7|36925.7|36945.7|36925.7|36907.9|36887.9|45
1656079570000|2022-06-24 14:06:10|36967.8|36947.8|37020.5|37000.5|37053.1|37033.1|36967.8|36947.8|63
1656079580000|2022-06-24 14:06:20|37015.5|36995.5|37017.8|36997.8|37045.5|37025.5|37002.9|36982.9|38
1656079590000|2022-06-24 14:06:30|37017.9|36997.9|37035.5|37015.5|37040.5|37020.5|37008.1|36988.1|30
1656079600000|2022-06-24 14:06:40|37035.6|37015.6|37000.6|36980.6|37035.6|37015.6|36980.5|36960.5|21
1656079610000|2022-06-24 14:06:50|37000.5|36980.5|37012.9|36992.9|37025.6|37005.6|36988.2|36968.2|29
1656079620000|2022-06-24 14:07:00|37005.1|36985.1|36990.6|36970.6|37005.4|36985.4|36990.6|36970.6|14
1656079630000|2022-06-24 14:07:10|36993|36973|36947.9|36927.9|36993|36973|36947.9|36927.9|26
1656079640000|2022-06-24 14:07:20|36945.5|36925.5|36955.5|36935.5|36963.1|36943.1|36945.5|36925.5|12
1656079650000|2022-06-24 14:07:30|36953.1|36933.1|36982.7|36962.7|36985|36965|36953|36933|31
1656079660000|2022-06-24 14:07:40|36985.2|36965.2|37002.8|36982.8|37005.4|36985.4|36970.3|36950.3|21
1656079670000|2022-06-24 14:07:50|37000.4|36980.4|37005.2|36985.2|37005.4|36985.4|36973|36953|20
1656079680000|2022-06-24 14:08:00|37005.3|36985.3|37015.1|36995.1|37015.2|36995.2|36995.2|36975.2|11
1656079690000|2022-06-24 14:08:10|37015.2|36995.2|37037.7|37017.7|37040.1|37020.1|37015.2|36995.2|14
1656079700000|2022-06-24 14:08:20|37037.8|37017.8|37035.1|37015.1|37062.5|37042.5|37035.1|37015.1|12
1656079710000|2022-06-24 14:08:30|37035.2|37015.2|37027.6|37007.6|37035.2|37015.2|37022.5|37002.5|3
1656079720000|2022-06-24 14:08:40|37030.1|37010.1|37037.7|37017.7|37037.7|37017.7|37025|37005|25
1656079730000|2022-06-24 14:08:50|37042.5|37022.5|37037.2|37017.2|37047.4|37027.4|37032.5|37012.5|13
1656079740000|2022-06-24 14:09:00|37037.3|37017.3|37047.4|37027.4|37069.9|37049.9|37037.3|37017.3|17
1656079750000|2022-06-24 14:09:10|37049.8|37029.8|37072.6|37052.6|37072.6|37052.6|37047.3|37027.3|29
1656079760000|2022-06-24 14:09:20|37072.5|37052.5|37070.2|37050.2|37077.5|37057.5|37060.1|37040.1|26
1656079770000|2022-06-24 14:09:30|37067.7|37047.7|37072.6|37052.6|37077.5|37057.5|37067.6|37047.6|10
1656079780000|2022-06-24 14:09:40|37072.7|37052.7|37102.7|37082.7|37102.7|37082.7|37072.7|37052.7|37
1656079790000|2022-06-24 14:09:50|37117.7|37097.7|37120|37100|37147.8|37127.8|37117.7|37097.7|98
1656079800000|2022-06-24 14:10:00|37119.9|37099.9|37079.9|37059.9|37119.9|37099.9|37079.9|37059.9|22
1656079810000|2022-06-24 14:10:10|37079.8|37059.8|37079.8|37059.8|37092.8|37072.8|37059.7|37039.7|19
1656079820000|2022-06-24 14:10:20|37079.9|37059.9|37112.4|37092.4|37114.8|37094.8|37079.9|37059.9|16
1656079830000|2022-06-24 14:10:30|37114.7|37094.7|37097.3|37077.3|37120|37100|37097.2|37077.2|27
1656079840000|2022-06-24 14:10:40|37099.7|37079.7|37094.9|37074.9|37104.6|37084.6|37087.3|37067.3|13
1656079850000|2022-06-24 14:10:50|37095|37075|37109.7|37089.7|37109.7|37089.7|37095|37075|12
1656079860000|2022-06-24 14:11:00|37109.8|37089.8|37077.2|37057.2|37114.7|37094.7|37077.1|37057.1|16
1656079870000|2022-06-24 14:11:10|37079.6|37059.6|37092.6|37072.6|37092.6|37072.6|37077.1|37057.1|16
1656079880000|2022-06-24 14:11:20|37092.5|37072.5|37054.7|37034.7|37092.5|37072.5|37054.7|37034.7|38
1656079890000|2022-06-24 14:11:30|37052.3|37032.3|37067.2|37047.2|37067.2|37047.2|37052.3|37032.3|12
1656079900000|2022-06-24 14:11:40|37069.6|37049.6|37044.4|37024.4|37069.6|37049.6|37044.4|37024.4|22
1656079910000|2022-06-24 14:11:50|37041.9|37021.9|37037.1|37017.1|37041.9|37021.9|37014.6|36994.6|27
1656079920000|2022-06-24 14:12:00|37037|37017|37019.7|36999.7|37037.1|37017.1|37019.7|36999.7|9
1656079930000|2022-06-24 14:12:10|37017|36997|36999.8|36979.8|37017|36997|36982.2|36962.2|42
1656079940000|2022-06-24 14:12:20|37004.7|36984.7|37009.8|36989.8|37009.8|36989.8|37002.2|36982.2|17
1656079950000|2022-06-24 14:12:30|37012.2|36992.2|37014.7|36994.7|37014.7|36994.7|37009.6|36989.6|30
1656079960000|2022-06-24 14:12:40|37017.2|36997.2|37054.8|37034.8|37054.8|37034.8|37017.2|36997.2|13
1656079970000|2022-06-24 14:12:50|37062.2|37042.2|37069.8|37049.8|37072.2|37052.2|37062.2|37042.2|22
1656079980000|2022-06-24 14:13:00|37077.3|37057.3|37027.1|37007.1|37077.3|37057.3|37022.2|37002.2|15
1656079990000|2022-06-24 14:13:10|37022.2|37002.2|37034.6|37014.6|37037.3|37017.3|37022.2|37002.2|8
1656080000000|2022-06-24 14:13:20|37027.4|37007.4|36989.7|36969.7|37027.4|37007.4|36987.3|36967.3|35
1656080010000|2022-06-24 14:13:30|36987.2|36967.2|36977.1|36957.1|36994.6|36974.6|36974.6|36954.6|44
1656080020000|2022-06-24 14:13:40|36974.7|36954.7|36964.4|36944.4|36974.7|36954.7|36961.9|36941.9|25
1656080030000|2022-06-24 14:13:50|36961.9|36941.9|36952|36932|36961.9|36941.9|36944.5|36924.5|18
1656080040000|2022-06-24 14:14:00|36949.6|36929.6|36939.4|36919.4|36967.1|36947.1|36937|36917|44
1656080050000|2022-06-24 14:14:10|36937|36917|36941.8|36921.8|36961.7|36941.7|36934.5|36914.5|26
1656080060000|2022-06-24 14:14:20|36944.4|36924.4|36981.9|36961.9|36981.9|36961.9|36941.8|36921.8|9
1656080070000|2022-06-24 14:14:30|36979.5|36959.5|36974.5|36954.5|36984.6|36964.6|36974.5|36954.5|15
1656080080000|2022-06-24 14:14:40|36972.1|36952.1|36979.5|36959.5|36979.5|36959.5|36964.5|36944.5|14
1656080090000|2022-06-24 14:14:50|36982|36962|37002|36982|37002|36982|36981.9|36961.9|14
1656080100000|2022-06-24 14:15:00|37004.4|36984.4|37029.5|37009.5|37029.5|37009.5|37004.4|36984.4|34
1656080110000|2022-06-24 14:15:10|37027|37007|37024.4|37004.4|37031.9|37011.9|37022|37002|25
1656080120000|2022-06-24 14:15:20|37024.3|37004.3|37021.6|37001.6|37024.4|37004.4|37019.2|36999.2|14
1656080130000|2022-06-24 14:15:30|37021.7|37001.7|37029.2|37009.2|37049.3|37029.3|37021.7|37001.7|9
1656080140000|2022-06-24 14:15:40|37029.3|37009.3|37026.9|37006.9|37029.4|37009.4|37024.4|37004.4|7
1656080150000|2022-06-24 14:15:50|37036.8|37016.8|37052.2|37032.2|37066.7|37046.7|37036.8|37016.8|19
1656080160000|2022-06-24 14:16:00|37052.3|37032.3|37069.6|37049.6|37072.3|37052.3|37052.3|37032.3|18
1656080170000|2022-06-24 14:16:10|37069.7|37049.7|37079.6|37059.6|37089.6|37069.6|37069.7|37049.7|9
1656080180000|2022-06-24 14:16:20|37079.8|37059.8|37084.6|37064.6|37084.6|37064.6|37077.2|37057.2|8
1656080190000|2022-06-24 14:16:30|37084.7|37064.7|37107|37087|37107.1|37087.1|37084.7|37064.7|13
1656080200000|2022-06-24 14:16:40|37104.6|37084.6|37102.1|37082.1|37107.2|37087.2|37087.3|37067.3|13
1656080210000|2022-06-24 14:16:50|37102.2|37082.2|37104.6|37084.6|37114.6|37094.6|37102.1|37082.1|31
1656080220000|2022-06-24 14:17:00|37104.4|37084.4|37064.3|37044.3|37104.4|37084.4|37064.3|37044.3|26
1656080230000|2022-06-24 14:17:10|37064.2|37044.2|37071.7|37051.7|37071.7|37051.7|37056.9|37036.9|9
1656080240000|2022-06-24 14:17:20|37069.2|37049.2|37079.3|37059.3|37079.3|37059.3|37069.2|37049.2|9
1656080250000|2022-06-24 14:17:30|37079.4|37059.4|37096.7|37076.7|37096.7|37076.7|37079.2|37059.2|15
1656080260000|2022-06-24 14:17:40|37094.2|37074.2|37096.7|37076.7|37101.6|37081.6|37091.7|37071.7|6
1656080270000|2022-06-24 14:17:50|37096.6|37076.6|37074.4|37054.4|37096.7|37076.7|37074.4|37054.4|10
1656080280000|2022-06-24 14:18:00|37076.8|37056.8|37069.4|37049.4|37079.4|37059.4|37069.2|37049.2|4
1656080290000|2022-06-24 14:18:10|37069.5|37049.5|37074.2|37054.2|37076.8|37056.8|37069.4|37049.4|11
1656080300000|2022-06-24 14:18:20|37066.7|37046.7|37046.6|37026.6|37066.7|37046.7|37046.6|37026.6|11
1656080310000|2022-06-24 14:18:30|37046.7|37026.7|37039.3|37019.3|37054.4|37034.4|37039.3|37019.3|13
1656080320000|2022-06-24 14:18:40|37036.9|37016.9|37029.2|37009.2|37036.9|37016.9|37029.2|37009.2|8
1656080330000|2022-06-24 14:18:50|37026.8|37006.8|37024.5|37004.5|37026.8|37006.8|37019.4|36999.4|17
1656080340000|2022-06-24 14:19:00|37024.6|37004.6|37072|37052|37072.1|37052.1|37024.6|37004.6|12
1656080350000|2022-06-24 14:19:10|37069.6|37049.6|37079.8|37059.8|37079.8|37059.8|37067.2|37047.2|11
1656080360000|2022-06-24 14:19:20|37082.2|37062.2|37102|37082|37102.3|37082.3|37082.2|37062.2|12
1656080370000|2022-06-24 14:19:30|37099.6|37079.6|37104.8|37084.8|37104.8|37084.8|37094.8|37074.8|6
1656080380000|2022-06-24 14:19:40|37109.7|37089.7|37109.7|37089.7|37109.8|37089.8|37107.1|37087.1|37
1656080390000|2022-06-24 14:19:50|37109.8|37089.8|37114.6|37094.6|37114.6|37094.6|37109.7|37089.7|31
1656080400000|2022-06-24 14:20:00|37114.7|37094.7|37144.8|37124.8|37144.8|37124.8|37114.7|37094.7|23
1656080410000|2022-06-24 14:20:10|37144.7|37124.7|37139.8|37119.8|37144.7|37124.7|37124.7|37104.7|14
1656080420000|2022-06-24 14:20:20|37139.7|37119.7|37162.5|37142.5|37164.8|37144.8|37139.7|37119.7|19
1656080430000|2022-06-24 14:20:30|37162.4|37142.4|37197.3|37177.3|37197.3|37177.3|37159.9|37139.9|11
1656080440000|2022-06-24 14:20:40|37204.7|37184.7|37209.7|37189.7|37209.7|37189.7|37184.6|37164.6|21
1656080450000|2022-06-24 14:20:50|37214.7|37194.7|37209.9|37189.9|37242.2|37222.2|37209.9|37189.9|40
1656080460000|2022-06-24 14:21:00|37209.8|37189.8|37182.4|37162.4|37209.8|37189.8|37174.8|37154.8|28
1656080470000|2022-06-24 14:21:10|37180|37160|37199.8|37179.8|37199.8|37179.8|37172.3|37152.3|16
1656080480000|2022-06-24 14:21:20|37197.2|37177.2|37222.2|37202.2|37222.2|37202.2|37197.2|37177.2|7
1656080490000|2022-06-24 14:21:30|37222.3|37202.3|37207.3|37187.3|37232.2|37212.2|37207.3|37187.3|12
1656080500000|2022-06-24 14:21:40|37209.7|37189.7|37249.7|37229.7|37254.8|37234.8|37209.7|37189.7|14
1656080510000|2022-06-24 14:21:50|37249.9|37229.9|37254.8|37234.8|37262.1|37242.1|37247.3|37227.3|25
1656080520000|2022-06-24 14:22:00|37254.9|37234.9|37249.6|37229.6|37257.1|37237.1|37249.6|37229.6|12
1656080530000|2022-06-24 14:22:10|37249.7|37229.7|37294.6|37274.6|37297.3|37277.3|37249.7|37229.7|42
1656080540000|2022-06-24 14:22:20|37294.7|37274.7|37309.3|37289.3|37314.2|37294.2|37294.7|37274.7|54
1656080550000|2022-06-24 14:22:30|37309.1|37289.1|37254.4|37234.4|37309.1|37289.1|37249.2|37229.2|23
1656080560000|2022-06-24 14:22:40|37254.3|37234.3|37246.8|37226.8|37254.3|37234.3|37236.7|37216.7|17
1656080570000|2022-06-24 14:22:50|37244.3|37224.3|37269.2|37249.2|37269.2|37249.2|37234.1|37214.1|17
1656080580000|2022-06-24 14:23:00|37266.7|37246.7|37284.4|37264.4|37284.4|37264.4|37261.7|37241.7|17
1656080590000|2022-06-24 14:23:10|37286.9|37266.9|37301.6|37281.6|37301.8|37281.8|37286.9|37266.9|34
1656080600000|2022-06-24 14:23:20|37299.2|37279.2|37301.6|37281.6|37301.6|37281.6|37296.6|37276.6|24
1656080610000|2022-06-24 14:23:30|37309.1|37289.1|37306.4|37286.4|37319.1|37299.1|37303.9|37283.9|57
1656080620000|2022-06-24 14:23:40|37303.9|37283.9|37309|37289|37309|37289|37301.6|37281.6|17
1656080630000|2022-06-24 14:23:50|37311.5|37291.5|37301.2|37281.2|37318.9|37298.9|37301.2|37281.2|42
1656080640000|2022-06-24 14:24:00|37301.1|37281.1|37276.7|37256.7|37301.1|37281.1|37266.3|37246.3|31
1656080650000|2022-06-24 14:24:10|37279.1|37259.1|37251.6|37231.6|37279.1|37259.1|37238.9|37218.9|23
1656080660000|2022-06-24 14:24:20|37251.7|37231.7|37251.4|37231.4|37254.1|37234.1|37236.4|37216.4|19
1656080670000|2022-06-24 14:24:30|37258.9|37238.9|37261.5|37241.5|37268.9|37248.9|37258.9|37238.9|9
1656080680000|2022-06-24 14:24:40|37261.6|37241.6|37276.5|37256.5|37281.4|37261.4|37261.6|37241.6|12
1656080690000|2022-06-24 14:24:50|37279.1|37259.1|37286.6|37266.6|37286.7|37266.7|37279.1|37259.1|3
1656080700000|2022-06-24 14:25:00|37286.7|37266.7|37271.5|37251.5|37286.7|37266.7|37271.5|37251.5|15
1656080710000|2022-06-24 14:25:10|37269.1|37249.1|37259.1|37239.1|37274.1|37254.1|37258.9|37238.9|9
1656080720000|2022-06-24 14:25:20|37261.5|37241.5|37279.1|37259.1|37279.1|37259.1|37261.5|37241.5|8
1656080730000|2022-06-24 14:25:30|37276.6|37256.6|37269.1|37249.1|37286.6|37266.6|37269.1|37249.1|17
1656080740000|2022-06-24 14:25:40|37266.6|37246.6|37228.9|37208.9|37266.6|37246.6|37228.9|37208.9|13
1656080750000|2022-06-24 14:25:50|37228.8|37208.8|37221.3|37201.3|37228.8|37208.8|37221.3|37201.3|7
1656080760000|2022-06-24 14:26:00|37216.5|37196.5|37231.7|37211.7|37231.8|37211.8|37216.5|37196.5|15
1656080770000|2022-06-24 14:26:10|37236.6|37216.6|37241.6|37221.6|37241.6|37221.6|37236.6|37216.6|2
1656080780000|2022-06-24 14:26:20|37239.2|37219.2|37234.2|37214.2|37239.2|37219.2|37226.6|37206.6|11
1656080790000|2022-06-24 14:26:30|37236.6|37216.6|37234.2|37214.2|37236.7|37216.7|37234.2|37214.2|7
1656080800000|2022-06-24 14:26:40|37234.1|37214.1|37199.1|37179.1|37236.6|37216.6|37199.1|37179.1|18
1656080810000|2022-06-24 14:26:50|37199|37179|37214.1|37194.1|37214.1|37194.1|37196.6|37176.6|16
1656080820000|2022-06-24 14:27:00|37211.6|37191.6|37211.7|37191.7|37211.7|37191.7|37204|37184|17
1656080830000|2022-06-24 14:27:10|37214.2|37194.2|37219.1|37199.1|37226.6|37206.6|37214.2|37194.2|27
1656080840000|2022-06-24 14:27:20|37216.6|37196.6|37216.5|37196.5|37224|37204|37214|37194|15
1656080850000|2022-06-24 14:27:30|37214.1|37194.1|37198.7|37178.7|37224.1|37204.1|37183.8|37163.8|24
1656080860000|2022-06-24 14:27:40|37196.3|37176.3|37211.5|37191.5|37211.5|37191.5|37196.3|37176.3|14
1656080870000|2022-06-24 14:27:50|37214|37194|37229|37209|37231.4|37211.4|37213.9|37193.9|2
1656080880000|2022-06-24 14:28:00|37228.9|37208.9|37246.2|37226.2|37246.2|37226.2|37228.9|37208.9|24
1656080890000|2022-06-24 14:28:10|37243.7|37223.7|37256.5|37236.5|37256.5|37236.5|37243.7|37223.7|8
1656080900000|2022-06-24 14:28:20|37269|37249|37273.8|37253.8|37276.3|37256.3|37266.3|37246.3|10
1656080910000|2022-06-24 14:28:30|37273.9|37253.9|37316.1|37296.1|37316.1|37296.1|37273.9|37253.9|31
1656080920000|2022-06-24 14:28:40|37316.2|37296.2|37323.8|37303.8|37323.8|37303.8|37316.1|37296.1|13
1656080930000|2022-06-24 14:28:50|37323.9|37303.9|37311.3|37291.3|37328.7|37308.7|37311.3|37291.3|46
1656080940000|2022-06-24 14:29:00|37308.7|37288.7|37283.5|37263.5|37318.6|37298.6|37283.5|37263.5|36
1656080950000|2022-06-24 14:29:10|37283.6|37263.6|37293.7|37273.7|37293.7|37273.7|37283.6|37263.6|4
1656080960000|2022-06-24 14:29:20|37296.3|37276.3|37303.9|37283.9|37316.1|37296.1|37296.3|37276.3|16
1656080970000|2022-06-24 14:29:30|37308.7|37288.7|37341.5|37321.5|37356.5|37336.5|37308.7|37288.7|57
1656080980000|2022-06-24 14:29:40|37344|37324|37393.9|37373.9|37401.4|37381.4|37344|37324|17
1656080990000|2022-06-24 14:29:50|37394.2|37374.2|37384|37364|37399|37379|37378.9|37358.9|37
1656081000000|2022-06-24 14:30:00|37391.5|37371.5|37438.7|37418.7|37453.8|37433.8|37391.5|37371.5|46
1656081010000|2022-06-24 14:30:10|37438.8|37418.8|37471.2|37451.2|37471.3|37451.3|37438.5|37418.5|59
1656081020000|2022-06-24 14:30:20|37473.6|37453.6|37506.2|37486.2|37508.8|37488.8|37473.6|37453.6|42
1656081030000|2022-06-24 14:30:30|37508.8|37488.8|37523.3|37503.3|37528.3|37508.3|37508.8|37488.8|42
1656081040000|2022-06-24 14:30:40|37525.8|37505.8|37538.4|37518.4|37540.9|37520.9|37523.4|37503.4|88
1656081050000|2022-06-24 14:30:50|37535.9|37515.9|37555.9|37535.9|37555.9|37535.9|37535.7|37515.7|36
1656081060000|2022-06-24 14:31:00|37558.5|37538.5|37558.4|37538.4|37588.4|37568.4|37558.4|37538.4|44
1656081070000|2022-06-24 14:31:10|37560.9|37540.9|37590.8|37570.8|37590.8|37570.8|37560.9|37540.9|24
1656081080000|2022-06-24 14:31:20|37590.9|37570.9|37633.6|37613.6|37633.6|37613.6|37590.9|37570.9|64
1656081090000|2022-06-24 14:31:30|37633.7|37613.7|37583.2|37563.2|37638.5|37618.5|37578.3|37558.3|64
1656081100000|2022-06-24 14:31:40|37590.8|37570.8|37563.2|37543.2|37598.3|37578.3|37563.2|37543.2|53
1656081110000|2022-06-24 14:31:50|37558.4|37538.4|37560.9|37540.9|37563.4|37543.4|37558.3|37538.3|30
1656081120000|2022-06-24 14:32:00|37558.5|37538.5|37480.4|37460.4|37558.5|37538.5|37480.4|37460.4|78
1656081130000|2022-06-24 14:32:10|37478|37458|37423.1|37403.1|37478|37458|37423.1|37403.1|52
1656081140000|2022-06-24 14:32:20|37413.1|37393.1|37380.7|37360.7|37413.1|37393.1|37380.7|37360.7|97
1656081150000|2022-06-24 14:32:30|37380.6|37360.6|37345.7|37325.7|37400.8|37380.8|37345.7|37325.7|57
1656081160000|2022-06-24 14:32:40|37345.8|37325.8|37365.9|37345.9|37371.1|37351.1|37333.4|37313.4|50
1656081170000|2022-06-24 14:32:50|37363.5|37343.5|37370.9|37350.9|37371|37351|37358.5|37338.5|23
1656081180000|2022-06-24 14:33:00|37368.5|37348.5|37373.7|37353.7|37373.7|37353.7|37365.8|37345.8|11
1656081190000|2022-06-24 14:33:10|37373.8|37353.8|37391.2|37371.2|37391.2|37371.2|37373.8|37353.8|15
1656081200000|2022-06-24 14:33:20|37391.3|37371.3|37383.5|37363.5|37396.1|37376.1|37378.6|37358.6|19
1656081210000|2022-06-24 14:33:30|37381.1|37361.1|37391|37371|37396|37376|37378.4|37358.4|14
1656081220000|2022-06-24 14:33:40|37391.1|37371.1|37406.1|37386.1|37408.5|37388.5|37388.6|37368.6|23
1656081230000|2022-06-24 14:33:50|37406.2|37386.2|37433.8|37413.8|37436.3|37416.3|37406.2|37386.2|28
1656081240000|2022-06-24 14:34:00|37438.7|37418.7|37433.8|37413.8|37443.9|37423.9|37433.8|37413.8|25
1656081250000|2022-06-24 14:34:10|37436.2|37416.2|37381|37361|37436.2|37416.2|37365.9|37345.9|34
1656081260000|2022-06-24 14:34:20|37381.1|37361.1|37408.5|37388.5|37413.4|37393.4|37381.1|37361.1|16
1656081270000|2022-06-24 14:34:30|37410.9|37390.9|37370.8|37350.8|37410.9|37390.9|37370.8|37350.8|16
1656081280000|2022-06-24 14:34:40|37370.7|37350.7|37396|37376|37396|37376|37370.7|37350.7|13
1656081290000|2022-06-24 14:34:50|37391.1|37371.1|37366.1|37346.1|37393.5|37373.5|37366|37346|10
1656081300000|2022-06-24 14:35:00|37366|37346|37381.1|37361.1|37381.2|37361.2|37366|37346|5
1656081310000|2022-06-24 14:35:10|37378.6|37358.6|37371.2|37351.2|37391.1|37371.1|37371.2|37351.2|15
1656081320000|2022-06-24 14:35:20|37371.1|37351.1|37366.2|37346.2|37371.1|37351.1|37356|37336|11
1656081330000|2022-06-24 14:35:30|37366.1|37346.1|37368.6|37348.6|37381.2|37361.2|37366.1|37346.1|6
1656081340000|2022-06-24 14:35:40|37363.7|37343.7|37366.4|37346.4|37368.9|37348.9|37361.3|37341.3|6
1656081350000|2022-06-24 14:35:50|37366.5|37346.5|37356.1|37336.1|37371.3|37351.3|37356.1|37336.1|7
1656081360000|2022-06-24 14:36:00|37356.2|37336.2|37346.3|37326.3|37358.7|37338.7|37341.5|37321.5|24
1656081370000|2022-06-24 14:36:10|37346.1|37326.1|37366.3|37346.3|37366.3|37346.3|37343.6|37323.6|20
1656081380000|2022-06-24 14:36:20|37368.8|37348.8|37368.8|37348.8|37368.8|37348.8|37366.1|37346.1|10
1656081390000|2022-06-24 14:36:30|37371.3|37351.3|37363.9|37343.9|37373.7|37353.7|37361.4|37341.4|2
1656081400000|2022-06-24 14:36:40|37361.5|37341.5|37358.6|37338.6|37363.9|37343.9|37358.6|37338.6|3
1656081410000|2022-06-24 14:36:50|37358.5|37338.5|37301.3|37281.3|37358.5|37338.5|37301.3|37281.3|16
1656081420000|2022-06-24 14:37:00|37301.4|37281.4|37301.3|37281.3|37306.4|37286.4|37301.2|37281.2|9
1656081430000|2022-06-24 14:37:10|37303.9|37283.9|37301.3|37281.3|37303.9|37283.9|37293.9|37273.9|14
1656081440000|2022-06-24 14:37:20|37303.7|37283.7|37311.3|37291.3|37311.3|37291.3|37301.2|37281.2|12
1656081450000|2022-06-24 14:37:30|37311.2|37291.2|37321.2|37301.2|37321.2|37301.2|37311.2|37291.2|4
1656081460000|2022-06-24 14:37:40|37323.9|37303.9|37336.3|37316.3|37336.3|37316.3|37323.9|37303.9|7
1656081470000|2022-06-24 14:37:50|37336.2|37316.2|37351.3|37331.3|37351.3|37331.3|37333.9|37313.9|7
1656081480000|2022-06-24 14:38:00|37348.8|37328.8|37363.9|37343.9|37363.9|37343.9|37348.8|37328.8|29
1656081490000|2022-06-24 14:38:10|37373.5|37353.5|37381.1|37361.1|37381.1|37361.1|37373.5|37353.5|33
1656081500000|2022-06-24 14:38:20|37381|37361|37373.5|37353.5|37381|37361|37373.5|37353.5|13
1656081510000|2022-06-24 14:38:30|37376|37356|37373.5|37353.5|37376|37356|37373.5|37353.5|4
1656081520000|2022-06-24 14:38:40|37375.9|37355.9|37383.5|37363.5|37383.6|37363.6|37373.5|37353.5|13
1656081530000|2022-06-24 14:38:50|37381|37361|37383.6|37363.6|37383.6|37363.6|37381|37361|4
1656081540000|2022-06-24 14:39:00|37386.2|37366.2|37361|37341|37386.2|37366.2|37361|37341|33
1656081550000|2022-06-24 14:39:10|37360.9|37340.9|37345.8|37325.8|37363.4|37343.4|37345.8|37325.8|7
1656081560000|2022-06-24 14:39:20|37343.3|37323.3|37328.5|37308.5|37343.3|37323.3|37320.9|37300.9|11
1656081570000|2022-06-24 14:39:30|37328.6|37308.6|37328.4|37308.4|37333.5|37313.5|37328.4|37308.4|8
1656081580000|2022-06-24 14:39:40|37323.3|37303.3|37343.4|37323.4|37345.8|37325.8|37323.3|37303.3|13
1656081590000|2022-06-24 14:39:50|37343.3|37323.3|37355.7|37335.7|37355.9|37335.9|37343.3|37323.3|7
1656081600000|2022-06-24 14:40:00|37353.3|37333.3|37388.5|37368.5|37388.5|37368.5|37353.3|37333.3|13
1656081610000|2022-06-24 14:40:10|37386|37366|37391.1|37371.1|37391.1|37371.1|37383.5|37363.5|8
1656081620000|2022-06-24 14:40:20|37391.2|37371.2|37411.2|37391.2|37416.2|37396.2|37391.2|37371.2|25
1656081630000|2022-06-24 14:40:30|37411.1|37391.1|37388.6|37368.6|37411.1|37391.1|37388.6|37368.6|11
1656081640000|2022-06-24 14:40:40|37386.1|37366.1|37386.5|37366.5|37386.5|37366.5|37366.3|37346.3|29
1656081650000|2022-06-24 14:40:50|37386.6|37366.6|37389.1|37369.1|37389.1|37369.1|37386.5|37366.5|3
1656081660000|2022-06-24 14:41:00|37389|37369|37374|37354|37389|37369|37373.9|37353.9|11
1656081670000|2022-06-24 14:41:10|37376.4|37356.4|37391.4|37371.4|37391.4|37371.4|37376.4|37356.4|1
1656081680000|2022-06-24 14:41:20|37391.3|37371.3|37356.5|37336.5|37391.3|37371.3|37351.4|37331.4|14
1656081690000|2022-06-24 14:41:30|37351.7|37331.7|37341.5|37321.5|37351.7|37331.7|37341.5|37321.5|17
1656081700000|2022-06-24 14:41:40|37343.9|37323.9|37371.3|37351.3|37371.3|37351.3|37336.5|37316.5|22
1656081710000|2022-06-24 14:41:50|37368.9|37348.9|37366.3|37346.3|37371.3|37351.3|37358.8|37338.8|4
1656081720000|2022-06-24 14:42:00|37366.4|37346.4|37376.2|37356.2|37383.8|37363.8|37366.4|37346.4|8
1656081730000|2022-06-24 14:42:10|37373.8|37353.8|37346.5|37326.5|37373.8|37353.8|37346.5|37326.5|8
1656081740000|2022-06-24 14:42:20|37343.9|37323.9|37376.5|37356.5|37376.5|37356.5|37343.9|37323.9|11
1656081750000|2022-06-24 14:42:30|37379.2|37359.2|37404.1|37384.1|37406.4|37386.4|37379.2|37359.2|9
1656081760000|2022-06-24 14:42:40|37411.5|37391.5|37429|37409|37429|37409|37406.5|37386.5|30
1656081770000|2022-06-24 14:42:50|37429.1|37409.1|37421.6|37401.6|37434.1|37414.1|37421.6|37401.6|4
1656081780000|2022-06-24 14:43:00|37424|37404|37424|37404|37424|37404|37411.6|37391.6|4
1656081790000|2022-06-24 14:43:10|37426.4|37406.4|37406.5|37386.5|37426.4|37406.4|37406.5|37386.5|3
1656081800000|2022-06-24 14:43:20|37406.4|37386.4|37388.9|37368.9|37411.5|37391.5|37386.5|37366.5|4
1656081810000|2022-06-24 14:43:30|37386.4|37366.4|37388.9|37368.9|37391.4|37371.4|37386.4|37366.4|6
1656081820000|2022-06-24 14:43:40|37389|37369|37394|37374|37399|37379|37388.9|37368.9|7
1656081830000|2022-06-24 14:43:50|37393.9|37373.9|37411.5|37391.5|37416.3|37396.3|37393.9|37373.9|6
1656081840000|2022-06-24 14:44:00|37408.8|37388.8|37418.9|37398.9|37426.4|37406.4|37404|37384|12
1656081850000|2022-06-24 14:44:10|37416.3|37396.3|37396.3|37376.3|37416.3|37396.3|37396.3|37376.3|11
1656081860000|2022-06-24 14:44:20|37396.5|37376.5|37406.5|37386.5|37416.4|37396.4|37396.4|37376.4|3
1656081870000|2022-06-24 14:44:30|37404.1|37384.1|37408.9|37388.9|37408.9|37388.9|37398.9|37378.9|4
1656081880000|2022-06-24 14:44:40|37408.8|37388.8|37434.1|37414.1|37434.1|37414.1|37406.4|37386.4|14
1656081890000|2022-06-24 14:44:50|37434.2|37414.2|37446.2|37426.2|37468.9|37448.9|37434.2|37414.2|33
1656081900000|2022-06-24 14:45:00|37446.3|37426.3|37443.5|37423.5|37461.4|37441.4|37441.2|37421.2|19
1656081910000|2022-06-24 14:45:10|37438.7|37418.7|37458.6|37438.6|37458.6|37438.6|37438.6|37418.6|8
1656081920000|2022-06-24 14:45:20|37456.2|37436.2|37456.2|37436.2|37471|37451|37456.2|37436.2|10
1656081930000|2022-06-24 14:45:30|37451.1|37431.1|37455.9|37435.9|37456.1|37436.1|37438.6|37418.6|7
1656081940000|2022-06-24 14:45:40|37451.1|37431.1|37456.1|37436.1|37456.1|37436.1|37451.1|37431.1|2
1656081950000|2022-06-24 14:45:50|37456|37436|37466.3|37446.3|37466.3|37446.3|37456|37436|7
1656081960000|2022-06-24 14:46:00|37468.7|37448.7|37443.5|37423.5|37471.1|37451.1|37443.5|37423.5|10
1656081970000|2022-06-24 14:46:10|37445.9|37425.9|37463.7|37443.7|37463.7|37443.7|37443.5|37423.5|9
1656081980000|2022-06-24 14:46:20|37466.1|37446.1|37501.4|37481.4|37501.4|37481.4|37466.1|37446.1|22
1656081990000|2022-06-24 14:46:30|37501.5|37481.5|37541.6|37521.6|37541.6|37521.6|37501.5|37481.5|17
1656082000000|2022-06-24 14:46:40|37541.5|37521.5|37561.4|37541.4|37571.5|37551.5|37541.5|37521.5|15
1656082010000|2022-06-24 14:46:50|37563.9|37543.9|37571.3|37551.3|37571.3|37551.3|37536.6|37516.6|38
1656082020000|2022-06-24 14:47:00|37576.3|37556.3|37613.8|37593.8|37613.8|37593.8|37576.3|37556.3|30
1656082030000|2022-06-24 14:47:10|37613.9|37593.9|37633.8|37613.8|37633.8|37613.8|37603.8|37583.8|26
1656082040000|2022-06-24 14:47:20|37638.6|37618.6|37600.9|37580.9|37638.6|37618.6|37600.9|37580.9|32
1656082050000|2022-06-24 14:47:30|37603.3|37583.3|37633.3|37613.3|37633.3|37613.3|37603.3|37583.3|28
1656082060000|2022-06-24 14:47:40|37635.8|37615.8|37648.4|37628.4|37650.8|37630.8|37635.8|37615.8|13
1656082070000|2022-06-24 14:47:50|37648.3|37628.3|37613.2|37593.2|37648.3|37628.3|37613.2|37593.2|33
1656082080000|2022-06-24 14:48:00|37610.7|37590.7|37580.8|37560.8|37613.3|37593.3|37580.8|37560.8|33
1656082090000|2022-06-24 14:48:10|37578.4|37558.4|37553.4|37533.4|37578.4|37558.4|37550.8|37530.8|16
1656082100000|2022-06-24 14:48:20|37551|37531|37568.6|37548.6|37580.9|37560.9|37551|37531|16
1656082110000|2022-06-24 14:48:30|37575.8|37555.8|37593.5|37573.5|37593.5|37573.5|37573.2|37553.2|15
1656082120000|2022-06-24 14:48:40|37593.4|37573.4|37603.1|37583.1|37603.3|37583.3|37590.9|37570.9|29
1656082130000|2022-06-24 14:48:50|37605.8|37585.8|37613.3|37593.3|37618.4|37598.4|37605.8|37585.8|4
1656082140000|2022-06-24 14:49:00|37615.7|37595.7|37605.7|37585.7|37623.3|37603.3|37605.7|37585.7|31
1656082150000|2022-06-24 14:49:10|37603.3|37583.3|37605.9|37585.9|37605.9|37585.9|37598.2|37578.2|9
1656082160000|2022-06-24 14:49:20|37606.1|37586.1|37613.4|37593.4|37616.1|37596.1|37606.1|37586.1|1
1656082170000|2022-06-24 14:49:30|37613.3|37593.3|37618.4|37598.4|37620.9|37600.9|37613.3|37593.3|6
1656082180000|2022-06-24 14:49:40|37618.3|37598.3|37610.9|37590.9|37633.3|37613.3|37610.9|37590.9|13
1656082190000|2022-06-24 14:49:50|37610.8|37590.8|37630.8|37610.8|37630.8|37610.8|37605.9|37585.9|11
1656082200000|2022-06-24 14:50:00|37628.4|37608.4|37630.9|37610.9|37633.4|37613.4|37628.4|37608.4|4
1656082210000|2022-06-24 14:50:10|37628.5|37608.5|37646.3|37626.3|37646.3|37626.3|37628.5|37608.5|15
1656082220000|2022-06-24 14:50:20|37646.2|37626.2|37658.9|37638.9|37658.9|37638.9|37641.3|37621.3|16
1656082230000|2022-06-24 14:50:30|37656.2|37636.2|37668.5|37648.5|37671.1|37651.1|37641.2|37621.2|10
1656082240000|2022-06-24 14:50:40|37666|37646|37673.6|37653.6|37678.4|37658.4|37663.5|37643.5|21
1656082250000|2022-06-24 14:50:50|37676.1|37656.1|37703.4|37683.4|37705.8|37685.8|37676.1|37656.1|14
1656082260000|2022-06-24 14:51:00|37703.3|37683.3|37688.4|37668.4|37705.9|37685.9|37688.3|37668.3|56
1656082270000|2022-06-24 14:51:10|37690.9|37670.9|37715.8|37695.8|37715.8|37695.8|37690.9|37670.9|12
1656082280000|2022-06-24 14:51:20|37713.4|37693.4|37728.5|37708.5|37728.5|37708.5|37708.3|37688.3|23
1656082290000|2022-06-24 14:51:30|37733.2|37713.2|37768.4|37748.4|37768.4|37748.4|37725.9|37705.9|39
1656082300000|2022-06-24 14:51:40|37770.8|37750.8|37795.7|37775.7|37803.1|37783.1|37770.8|37750.8|71
1656082310000|2022-06-24 14:51:50|37795.5|37775.5|37790.6|37770.6|37798.1|37778.1|37788.2|37768.2|36
1656082320000|2022-06-24 14:52:00|37790.7|37770.7|37790.9|37770.9|37805.8|37785.8|37770.4|37750.4|73
1656082330000|2022-06-24 14:52:10|37790.8|37770.8|37793.4|37773.4|37810.8|37790.8|37783.4|37763.4|21
1656082340000|2022-06-24 14:52:20|37793.5|37773.5|37775.8|37755.8|37800.7|37780.7|37773.4|37753.4|38
1656082350000|2022-06-24 14:52:30|37773.4|37753.4|37750.8|37730.8|37773.4|37753.4|37745.8|37725.8|38
1656082360000|2022-06-24 14:52:40|37748.3|37728.3|37763.3|37743.3|37765.8|37745.8|37740.7|37720.7|12
1656082370000|2022-06-24 14:52:50|37763.4|37743.4|37728.2|37708.2|37765.8|37745.8|37728|37708|30
1656082380000|2022-06-24 14:53:00|37725.7|37705.7|37725.8|37705.8|37735.6|37715.6|37688.4|37668.4|82
1656082390000|2022-06-24 14:53:10|37728.3|37708.3|37720.8|37700.8|37730.6|37710.6|37720.8|37700.8|26
1656082400000|2022-06-24 14:53:20|37720.9|37700.9|37680.9|37660.9|37720.9|37700.9|37680.9|37660.9|6
1656082410000|2022-06-24 14:53:30|37681|37661|37703.6|37683.6|37705.9|37685.9|37681|37661|9
1656082420000|2022-06-24 14:53:40|37706|37686|37723.4|37703.4|37725.9|37705.9|37693.5|37673.5|28
1656082430000|2022-06-24 14:53:50|37723.5|37703.5|37740.9|37720.9|37753.1|37733.1|37723.4|37703.4|15
1656082440000|2022-06-24 14:54:00|37738.3|37718.3|37680.7|37660.7|37738.3|37718.3|37680.7|37660.7|73
1656082450000|2022-06-24 14:54:10|37683.3|37663.3|37665.9|37645.9|37688.4|37668.4|37665.9|37645.9|34
1656082460000|2022-06-24 14:54:20|37665.8|37645.8|37630.9|37610.9|37665.8|37645.8|37628.3|37608.3|37
1656082470000|2022-06-24 14:54:30|37633.3|37613.3|37618.4|37598.4|37633.5|37613.5|37618.3|37598.3|11
1656082480000|2022-06-24 14:54:40|37618.6|37598.6|37625.8|37605.8|37635.9|37615.9|37618.6|37598.6|7
1656082490000|2022-06-24 14:54:50|37625.6|37605.6|37615.9|37595.9|37625.6|37605.6|37613.4|37593.4|11
1656082500000|2022-06-24 14:55:00|37613.5|37593.5|37618.4|37598.4|37631|37611|37613.5|37593.5|20
1656082510000|2022-06-24 14:55:10|37618.5|37598.5|37618.7|37598.7|37618.7|37598.7|37608.5|37588.5|14
1656082520000|2022-06-24 14:55:20|37616.1|37596.1|37601|37581|37616.1|37596.1|37601|37581|11
1656082530000|2022-06-24 14:55:30|37598.4|37578.4|37571|37551|37598.4|37578.4|37558.5|37538.5|40
1656082540000|2022-06-24 14:55:40|37573.5|37553.5|37595.9|37575.9|37601.1|37581.1|37571.1|37551.1|16
1656082550000|2022-06-24 14:55:50|37593.5|37573.5|37596|37576|37596.2|37576.2|37588.6|37568.6|5
1656082560000|2022-06-24 14:56:00|37593.5|37573.5|37616.2|37596.2|37616.2|37596.2|37588.4|37568.4|15
1656082570000|2022-06-24 14:56:10|37621.1|37601.1|37653.6|37633.6|37653.6|37633.6|37621.1|37601.1|17
1656082580000|2022-06-24 14:56:20|37653.7|37633.7|37688.5|37668.5|37688.5|37668.5|37648.5|37628.5|10
1656082590000|2022-06-24 14:56:30|37683.5|37663.5|37670.9|37650.9|37683.5|37663.5|37670.9|37650.9|12
1656082600000|2022-06-24 14:56:40|37660.9|37640.9|37625.9|37605.9|37660.9|37640.9|37623.5|37603.5|7
1656082610000|2022-06-24 14:56:50|37625.8|37605.8|37638.4|37618.4|37638.5|37618.5|37623.4|37603.4|10
1656082620000|2022-06-24 14:57:00|37638.5|37618.5|37645.8|37625.8|37645.8|37625.8|37628.2|37608.2|8
1656082630000|2022-06-24 14:57:10|37645.7|37625.7|37660.9|37640.9|37660.9|37640.9|37643.3|37623.3|13
1656082640000|2022-06-24 14:57:20|37660.8|37640.8|37655.7|37635.7|37660.8|37640.8|37655.7|37635.7|6
1656082650000|2022-06-24 14:57:30|37653.3|37633.3|37635.9|37615.9|37653.3|37633.3|37628.3|37608.3|11
1656082660000|2022-06-24 14:57:40|37636|37616|37640.8|37620.8|37640.9|37620.9|37635.9|37615.9|1
1656082670000|2022-06-24 14:57:50|37643.3|37623.3|37645.9|37625.9|37645.9|37625.9|37635.8|37615.8|7
1656082680000|2022-06-24 14:58:00|37653.3|37633.3|37665.8|37645.8|37665.8|37645.8|37653.3|37633.3|7
1656082690000|2022-06-24 14:58:10|37668.3|37648.3|37670.8|37650.8|37675.8|37655.8|37663.3|37643.3|14
1656082700000|2022-06-24 14:58:20|37673.2|37653.2|37645.8|37625.8|37673.2|37653.2|37628.3|37608.3|52
1656082710000|2022-06-24 14:58:30|37645.9|37625.9|37653.3|37633.3|37653.3|37633.3|37645.9|37625.9|10
1656082720000|2022-06-24 14:58:40|37653.2|37633.2|37653.3|37633.3|37653.3|37633.3|37650.8|37630.8|5
1656082730000|2022-06-24 14:58:50|37650.9|37630.9|37618.5|37598.5|37650.9|37630.9|37618.5|37598.5|14
1656082740000|2022-06-24 14:59:00|37618.4|37598.4|37663.4|37643.4|37663.5|37643.5|37618.3|37598.3|19
1656082750000|2022-06-24 14:59:10|37668.3|37648.3|37688.3|37668.3|37693.3|37673.3|37668.3|37648.3|15
1656082760000|2022-06-24 14:59:20|37680.9|37660.9|37665.9|37645.9|37680.9|37660.9|37663.4|37643.4|7
1656082770000|2022-06-24 14:59:30|37668.3|37648.3|37700.9|37680.9|37700.9|37680.9|37668.3|37648.3|16
1656082780000|2022-06-24 14:59:40|37703.4|37683.4|37708.3|37688.3|37720.9|37700.9|37703.4|37683.4|10
1656082790000|2022-06-24 14:59:50|37705.8|37685.8|37715.8|37695.8|37725.9|37705.9|37703.3|37683.3|17
1656082800000|2022-06-24 15:00:00|37715.7|37695.7|37740.9|37720.9|37740.9|37720.9|37715.7|37695.7|44
1656082810000|2022-06-24 15:00:10|37741|37721|37710.7|37690.7|37741|37721|37710.7|37690.7|35
1656082820000|2022-06-24 15:00:20|37708.3|37688.3|37680.9|37660.9|37708.3|37688.3|37678.4|37658.4|19
1656082830000|2022-06-24 15:00:30|37681|37661|37723.5|37703.5|37723.5|37703.5|37681|37661|10
1656082840000|2022-06-24 15:00:40|37723.4|37703.4|37708.3|37688.3|37723.4|37703.4|37708.3|37688.3|4
1656082850000|2022-06-24 15:00:50|37701|37681|37715.8|37695.8|37720.8|37700.8|37701|37681|10
1656082860000|2022-06-24 15:01:00|37715.6|37695.6|37680.9|37660.9|37715.6|37695.6|37680.9|37660.9|9
1656082870000|2022-06-24 15:01:10|37680.8|37660.8|37681|37661|37685.8|37665.8|37678.3|37658.3|6
1656082880000|2022-06-24 15:01:20|37680.9|37660.9|37655.9|37635.9|37680.9|37660.9|37655.9|37635.9|7
1656082890000|2022-06-24 15:01:30|37653.4|37633.4|37643.3|37623.3|37653.4|37633.4|37643.3|37623.3|3
1656082900000|2022-06-24 15:01:40|37638.3|37618.3|37618.4|37598.4|37638.3|37618.3|37616|37596|26
1656082910000|2022-06-24 15:01:50|37613.4|37593.4|37625.8|37605.8|37638.4|37618.4|37613.4|37593.4|12
1656082920000|2022-06-24 15:02:00|37623.4|37603.4|37605.8|37585.8|37625.9|37605.9|37603.2|37583.2|19
1656082930000|2022-06-24 15:02:10|37605.9|37585.9|37633.3|37613.3|37633.4|37613.4|37605.9|37585.9|14
1656082940000|2022-06-24 15:02:20|37630.9|37610.9|37628.3|37608.3|37638.4|37618.4|37628.3|37608.3|9
1656082950000|2022-06-24 15:02:30|37630.8|37610.8|37613.2|37593.2|37630.8|37610.8|37613.2|37593.2|5
1656082960000|2022-06-24 15:02:40|37608.3|37588.3|37600.9|37580.9|37608.3|37588.3|37600.9|37580.9|3
1656082970000|2022-06-24 15:02:50|37598.5|37578.5|37603.3|37583.3|37603.4|37583.4|37593.4|37573.4|9
1656082980000|2022-06-24 15:03:00|37605.8|37585.8|37640.8|37620.8|37640.8|37620.8|37605.8|37585.8|13
1656082990000|2022-06-24 15:03:10|37641.1|37621.1|37656|37636|37656|37636|37641.1|37621.1|12
1656083000000|2022-06-24 15:03:20|37658.4|37638.4|37658.2|37638.2|37663.4|37643.4|37658.2|37638.2|7
1656083010000|2022-06-24 15:03:30|37658.3|37638.3|37660.9|37640.9|37660.9|37640.9|37653.5|37633.5|4
1656083020000|2022-06-24 15:03:40|37661|37641|37683.4|37663.4|37683.4|37663.4|37661|37641|28
1656083030000|2022-06-24 15:03:50|37683.5|37663.5|37695.9|37675.9|37698.3|37678.3|37683.5|37663.5|6
1656083040000|2022-06-24 15:04:00|37695.8|37675.8|37720.8|37700.8|37720.9|37700.9|37690.8|37670.8|9
1656083050000|2022-06-24 15:04:10|37720.9|37700.9|37685.8|37665.8|37723.4|37703.4|37685.8|37665.8|4
1656083060000|2022-06-24 15:04:20|37683.4|37663.4|37675.9|37655.9|37683.4|37663.4|37665.7|37645.7|5
1656083070000|2022-06-24 15:04:30|37678.3|37658.3|37673.3|37653.3|37680.7|37660.7|37673.3|37653.3|1
1656083080000|2022-06-24 15:04:40|37675.9|37655.9|37678.3|37658.3|37683.6|37663.6|37675.8|37655.8|12
1656083090000|2022-06-24 15:04:50|37678.4|37658.4|37668.3|37648.3|37680.8|37660.8|37655.8|37635.8|9
1656083100000|2022-06-24 15:05:00|37668.4|37648.4|37653.3|37633.3|37670.8|37650.8|37653.3|37633.3|9
1656083110000|2022-06-24 15:05:10|37650.8|37630.8|37658.3|37638.3|37658.3|37638.3|37648.3|37628.3|13
1656083120000|2022-06-24 15:05:20|37658.4|37638.4|37673.5|37653.5|37673.6|37653.6|37658.4|37638.4|8
1656083130000|2022-06-24 15:05:30|37675.9|37655.9|37668.3|37648.3|37678.3|37658.3|37665.8|37645.8|16
1656083140000|2022-06-24 15:05:40|37668.4|37648.4|37685.8|37665.8|37685.9|37665.9|37668.4|37648.4|5
1656083150000|2022-06-24 15:05:50|37685.9|37665.9|37701|37681|37701|37681|37685.8|37665.8|7
1656083160000|2022-06-24 15:06:00|37703.5|37683.5|37703.3|37683.3|37713.3|37693.3|37703.3|37683.3|6
1656083170000|2022-06-24 15:06:10|37703.2|37683.2|37710.9|37690.9|37711|37691|37703.2|37683.2|7
1656083180000|2022-06-24 15:06:20|37708.4|37688.4|37698.5|37678.5|37708.4|37688.4|37693.2|37673.2|4
1656083190000|2022-06-24 15:06:30|37698.4|37678.4|37708.5|37688.5|37710.8|37690.8|37698.4|37678.4|9
1656083200000|2022-06-24 15:06:40|37708.4|37688.4|37678.4|37658.4|37708.4|37688.4|37678.4|37658.4|26
1656083210000|2022-06-24 15:06:50|37683.3|37663.3|37695.8|37675.8|37695.9|37675.9|37683.3|37663.3|7
1656083220000|2022-06-24 15:07:00|37698.4|37678.4|37698.4|37678.4|37700.9|37680.9|37698.4|37678.4|3
1656083230000|2022-06-24 15:07:10|37698.3|37678.3|37658.3|37638.3|37698.3|37678.3|37655.8|37635.8|12
1656083240000|2022-06-24 15:07:20|37658.5|37638.5|37670.9|37650.9|37670.9|37650.9|37658.5|37638.5|10
1656083250000|2022-06-24 15:07:30|37670.8|37650.8|37675.9|37655.9|37675.9|37655.9|37660.9|37640.9|3
1656083260000|2022-06-24 15:07:40|37676|37656|37678.3|37658.3|37683.3|37663.3|37675.9|37655.9|2
1656083270000|2022-06-24 15:07:50|37675.9|37655.9|37693.3|37673.3|37695.7|37675.7|37675.9|37655.9|9
1656083280000|2022-06-24 15:08:00|37690.9|37670.9|37693.3|37673.3|37693.3|37673.3|37690.7|37670.7|2
1656083290000|2022-06-24 15:08:10|37690.9|37670.9|37690.9|37670.9|37690.9|37670.9|37690.9|37670.9|1
1656083300000|2022-06-24 15:08:20|37693.4|37673.4|37691|37671|37698.3|37678.3|37691|37671|15
1656083310000|2022-06-24 15:08:30|37688.3|37668.3|37673.3|37653.3|37688.3|37668.3|37668.5|37648.5|5
1656083320000|2022-06-24 15:08:40|37673.2|37653.2|37643.4|37623.4|37673.2|37653.2|37643.4|37623.4|12
1656083330000|2022-06-24 15:08:50|37643.3|37623.3|37655.9|37635.9|37655.9|37635.9|37643.3|37623.3|3
1656083340000|2022-06-24 15:09:00|37653.5|37633.5|37688.4|37668.4|37688.4|37668.4|37653.5|37633.5|22
1656083350000|2022-06-24 15:09:10|37693.3|37673.3|37695.8|37675.8|37695.9|37675.9|37693.3|37673.3|2
1656083360000|2022-06-24 15:09:20|37698.3|37678.3|37675.8|37655.8|37698.3|37678.3|37675.8|37655.8|4
1656083370000|2022-06-24 15:09:30|37673.3|37653.3|37660.9|37640.9|37673.3|37653.3|37658.4|37638.4|2
1656083380000|2022-06-24 15:09:40|37663.3|37643.3|37663.5|37643.5|37665.9|37645.9|37663.3|37643.3|2
1656083390000|2022-06-24 15:09:50|37663.4|37643.4|37660.9|37640.9|37665.9|37645.9|37655.9|37635.9|8
1656083400000|2022-06-24 15:10:00|37663.5|37643.5|37685.8|37665.8|37688.6|37668.6|37663.5|37643.5|11
1656083410000|2022-06-24 15:10:10|37685.9|37665.9|37676|37656|37685.9|37665.9|37671.1|37651.1|11
1656083420000|2022-06-24 15:10:20|37678.6|37658.6|37700.9|37680.9|37700.9|37680.9|37678.6|37658.6|11
1656083430000|2022-06-24 15:10:30|37703.3|37683.3|37688.4|37668.4|37705.9|37685.9|37688.3|37668.3|2
1656083440000|2022-06-24 15:10:40|37690.8|37670.8|37680.7|37660.7|37690.8|37670.8|37680.7|37660.7|1
1656083450000|2022-06-24 15:10:50|37673.4|37653.4|37658.4|37638.4|37673.4|37653.4|37658.4|37638.4|8
1656083460000|2022-06-24 15:11:00|37658.5|37638.5|37660.7|37640.7|37663.5|37643.5|37658.5|37638.5|9
1656083470000|2022-06-24 15:11:10|37660.8|37640.8|37638.5|37618.5|37660.8|37640.8|37638.4|37618.4|4
1656083480000|2022-06-24 15:11:20|37658.2|37638.2|37668.3|37648.3|37668.3|37648.3|37658.2|37638.2|6
1656083490000|2022-06-24 15:11:30|37668.5|37648.5|37670.9|37650.9|37673.3|37653.3|37668.5|37648.5|1
1656083500000|2022-06-24 15:11:40|37673.3|37653.3|37675.8|37655.8|37675.8|37655.8|37670.8|37650.8|4
1656083510000|2022-06-24 15:11:50|37675.9|37655.9|37683.3|37663.3|37685.8|37665.8|37675.9|37655.9|7
1656083520000|2022-06-24 15:12:00|37683.4|37663.4|37683.3|37663.3|37690.9|37670.9|37680.8|37660.8|11
1656083530000|2022-06-24 15:12:10|37680.9|37660.9|37680.7|37660.7|37685.9|37665.9|37680.7|37660.7|4
1656083540000|2022-06-24 15:12:20|37675.9|37655.9|37693.3|37673.3|37693.3|37673.3|37673.4|37653.4|7
1656083550000|2022-06-24 15:12:30|37693.4|37673.4|37693.4|37673.4|37693.5|37673.5|37690.9|37670.9|2
1656083560000|2022-06-24 15:12:40|37693.3|37673.3|37706.1|37686.1|37706.1|37686.1|37690.9|37670.9|20
1656083570000|2022-06-24 15:12:50|37703.6|37683.6|37703.7|37683.7|37703.7|37683.7|37701|37681|22
1656083580000|2022-06-24 15:13:00|37703.6|37683.6|37683.5|37663.5|37703.6|37683.6|37683.5|37663.5|12
1656083590000|2022-06-24 15:13:10|37681.1|37661.1|37678.6|37658.6|37686|37666|37678.6|37658.6|3
1656083600000|2022-06-24 15:13:20|37678.7|37658.7|37681.1|37661.1|37681.1|37661.1|37678.6|37658.6|2
1656083610000|2022-06-24 15:13:30|37681|37661|37683.6|37663.6|37683.6|37663.6|37673.5|37653.5|4
1656083620000|2022-06-24 15:13:40|37683.7|37663.7|37683.5|37663.5|37686.1|37666.1|37683.5|37663.5|3
1656083630000|2022-06-24 15:13:50|37683.6|37663.6|37683.7|37663.7|37683.7|37663.7|37683.6|37663.6|0
1656083640000|2022-06-24 15:14:00|37686.1|37666.1|37701.1|37681.1|37703.5|37683.5|37686.1|37666.1|10
1656083650000|2022-06-24 15:14:10|37703.5|37683.5|37706.2|37686.2|37706.3|37686.3|37701|37681|15
1656083660000|2022-06-24 15:14:20|37706.3|37686.3|37706.3|37686.3|37708.7|37688.7|37706.3|37686.3|1
1656083670000|2022-06-24 15:14:30|37703.7|37683.7|37701.1|37681.1|37703.7|37683.7|37701.1|37681.1|3
1656083680000|2022-06-24 15:14:40|37701.2|37681.2|37683.8|37663.8|37701.2|37681.2|37683.8|37663.8|3
1656083690000|2022-06-24 15:14:50|37686.3|37666.3|37683.7|37663.7|37691.1|37671.1|37683.7|37663.7|5
1656083700000|2022-06-24 15:15:00|37686.2|37666.2|37693.8|37673.8|37696.5|37676.5|37686.2|37666.2|24
1656083710000|2022-06-24 15:15:10|37693.7|37673.7|37693.7|37673.7|37698.7|37678.7|37693.7|37673.7|7
1656083720000|2022-06-24 15:15:20|37693.8|37673.8|37696.2|37676.2|37701.3|37681.3|37693.7|37673.7|7
1656083730000|2022-06-24 15:15:30|37693.8|37673.8|37693.7|37673.7|37696.3|37676.3|37691.3|37671.3|3
1656083740000|2022-06-24 15:15:40|37696.2|37676.2|37671.1|37651.1|37696.2|37676.2|37668.5|37648.5|12
1656083750000|2022-06-24 15:15:50|37668.6|37648.6|37683.5|37663.5|37683.5|37663.5|37668.5|37648.5|11
1656083760000|2022-06-24 15:16:00|37683.4|37663.4|37683.4|37663.4|37683.5|37663.5|37678.5|37658.5|13
1656083770000|2022-06-24 15:16:10|37678.6|37658.6|37683.3|37663.3|37683.5|37663.5|37678.5|37658.5|3
1656083780000|2022-06-24 15:16:20|37680.9|37660.9|37680.8|37660.8|37683.4|37663.4|37675.9|37655.9|3
1656083790000|2022-06-24 15:16:30|37683.4|37663.4|37688.4|37668.4|37690.8|37670.8|37683.3|37663.3|7
1656083800000|2022-06-24 15:16:40|37685.9|37665.9|37688.2|37668.2|37693.3|37673.3|37685.9|37665.9|3
1656083810000|2022-06-24 15:16:50|37685.9|37665.9|37678.2|37658.2|37685.9|37665.9|37668.3|37648.3|15
1656083820000|2022-06-24 15:17:00|37675.9|37655.9|37683.4|37663.4|37683.4|37663.4|37675.8|37655.8|8
1656083830000|2022-06-24 15:17:10|37685.9|37665.9|37693.3|37673.3|37693.3|37673.3|37685.8|37665.8|5
1656083840000|2022-06-24 15:17:20|37695.9|37675.9|37738.5|37718.5|37738.5|37718.5|37695.9|37675.9|20
1656083850000|2022-06-24 15:17:30|37738.6|37718.6|37728.5|37708.5|37751.3|37731.3|37728.5|37708.5|13
1656083860000|2022-06-24 15:17:40|37728.6|37708.6|37731|37711|37733.5|37713.5|37728.5|37708.5|8
1656083870000|2022-06-24 15:17:50|37728.6|37708.6|37743.7|37723.7|37743.7|37723.7|37728.6|37708.6|3
1656083880000|2022-06-24 15:18:00|37743.5|37723.5|37786|37766|37786|37766|37743.5|37723.5|7
1656083890000|2022-06-24 15:18:10|37788.4|37768.4|37795.8|37775.8|37795.8|37775.8|37771|37751|12
1656083900000|2022-06-24 15:18:20|37803.4|37783.4|37808.3|37788.3|37813.3|37793.3|37795.9|37775.9|20
1656083910000|2022-06-24 15:18:30|37813.3|37793.3|37813.5|37793.5|37813.5|37793.5|37810.8|37790.8|14
1656083920000|2022-06-24 15:18:40|37813.3|37793.3|37803.4|37783.4|37813.3|37793.3|37798.5|37778.5|19
1656083930000|2022-06-24 15:18:50|37803.5|37783.5|37803.5|37783.5|37805.9|37785.9|37803.3|37783.3|3
1656083940000|2022-06-24 15:19:00|37808.3|37788.3|37808.5|37788.5|37813.4|37793.4|37808.3|37788.3|9
1656083950000|2022-06-24 15:19:10|37810.9|37790.9|37838.5|37818.5|37848.3|37828.3|37803.3|37783.3|37
1656083960000|2022-06-24 15:19:20|37843.4|37823.4|37855.8|37835.8|37855.8|37835.8|37840.9|37820.9|33
1656083970000|2022-06-24 15:19:30|37858.4|37838.4|37860.9|37840.9|37876|37856|37856|37836|23
1656083980000|2022-06-24 15:19:40|37860.8|37840.8|37835.8|37815.8|37860.8|37840.8|37835.8|37815.8|28
1656083990000|2022-06-24 15:19:50|37828.4|37808.4|37813.6|37793.6|37828.4|37808.4|37803.5|37783.5|37
1656084000000|2022-06-24 15:20:00|37816|37796|37803.5|37783.5|37816|37796|37803.5|37783.5|16
1656084010000|2022-06-24 15:20:10|37803.4|37783.4|37811.2|37791.2|37811.2|37791.2|37798.5|37778.5|5
1656084020000|2022-06-24 15:20:20|37811.1|37791.1|37816|37796|37816|37796|37808.5|37788.5|12
1656084030000|2022-06-24 15:20:30|37821|37801|37840.9|37820.9|37840.9|37820.9|37818.5|37798.5|3
1656084040000|2022-06-24 15:20:40|37841|37821|37873.6|37853.6|37873.6|37853.6|37841|37821|11
1656084050000|2022-06-24 15:20:50|37873.5|37853.5|37873.6|37853.6|37881|37861|37871|37851|10
1656084060000|2022-06-24 15:21:00|37873.4|37853.4|37883.4|37863.4|37883.6|37863.6|37871.1|37851.1|34
1656084070000|2022-06-24 15:21:10|37878.6|37858.6|37870.9|37850.9|37878.7|37858.7|37856.2|37836.2|31
1656084080000|2022-06-24 15:21:20|37868.3|37848.3|37843.5|37823.5|37870.9|37850.9|37841.1|37821.1|22
1656084090000|2022-06-24 15:21:30|37843.6|37823.6|37851.1|37831.1|37861|37841|37843.6|37823.6|10
1656084100000|2022-06-24 15:21:40|37853.5|37833.5|37826.1|37806.1|37853.5|37833.5|37826.1|37806.1|21
1656084110000|2022-06-24 15:21:50|37823.5|37803.5|37818.6|37798.6|37823.5|37803.5|37816|37796|7
1656084120000|2022-06-24 15:22:00|37821|37801|37821|37801|37828.5|37808.5|37821|37801|6
1656084130000|2022-06-24 15:22:10|37823.5|37803.5|37818.5|37798.5|37823.5|37803.5|37813.7|37793.7|4
1656084140000|2022-06-24 15:22:20|37816|37796|37811|37791|37816|37796|37811|37791|9
1656084150000|2022-06-24 15:22:30|37810.9|37790.9|37806.1|37786.1|37810.9|37790.9|37806|37786|4
1656084160000|2022-06-24 15:22:40|37811|37791|37828.5|37808.5|37828.5|37808.5|37798.5|37778.5|10
1656084170000|2022-06-24 15:22:50|37828.6|37808.6|37833.3|37813.3|37833.5|37813.5|37828.5|37808.5|14
1656084180000|2022-06-24 15:23:00|37835.8|37815.8|37838.5|37818.5|37838.6|37818.6|37835.8|37815.8|11
1656084190000|2022-06-24 15:23:10|37838.4|37818.4|37836|37816|37841|37821|37836|37816|0
1656084200000|2022-06-24 15:23:20|37836.1|37816.1|37828.6|37808.6|37838.5|37818.5|37828.6|37808.6|2
1656084210000|2022-06-24 15:23:30|37826.2|37806.2|37828.5|37808.5|37833.5|37813.5|37826.2|37806.2|4
1656084220000|2022-06-24 15:23:40|37828.4|37808.4|37823.7|37803.7|37828.5|37808.5|37823.7|37803.7|2
1656084230000|2022-06-24 15:23:50|37823.6|37803.6|37803.5|37783.5|37825.9|37805.9|37803.4|37783.4|7
1656084240000|2022-06-24 15:24:00|37806.1|37786.1|37793.5|37773.5|37808.5|37788.5|37791.1|37771.1|3
1656084250000|2022-06-24 15:24:10|37791|37771|37763.7|37743.7|37791|37771|37758.6|37738.6|13
1656084260000|2022-06-24 15:24:20|37763.6|37743.6|37766.1|37746.1|37768.6|37748.6|37763.6|37743.6|4
1656084270000|2022-06-24 15:24:30|37761|37741|37748.6|37728.6|37763.5|37743.5|37748.6|37728.6|13
1656084280000|2022-06-24 15:24:40|37748.5|37728.5|37723.5|37703.5|37748.5|37728.5|37723.5|37703.5|14
1656084290000|2022-06-24 15:24:50|37723.6|37703.6|37743.6|37723.6|37743.6|37723.6|37718.7|37698.7|15
1656084300000|2022-06-24 15:25:00|37743.5|37723.5|37726|37706|37743.5|37723.5|37726|37706|17
1656084310000|2022-06-24 15:25:10|37723.5|37703.5|37723.5|37703.5|37723.6|37703.6|37720.9|37700.9|7
1656084320000|2022-06-24 15:25:20|37718.6|37698.6|37718.5|37698.5|37723.5|37703.5|37718.5|37698.5|4
1656084330000|2022-06-24 15:25:30|37716.1|37696.1|37723.6|37703.6|37723.6|37703.6|37716|37696|19
1656084340000|2022-06-24 15:25:40|37728.6|37708.6|37723.5|37703.5|37731.1|37711.1|37723.5|37703.5|12
1656084350000|2022-06-24 15:25:50|37723.6|37703.6|37728.6|37708.6|37728.6|37708.6|37715.9|37695.9|9
1656084360000|2022-06-24 15:26:00|37741|37721|37718.6|37698.6|37741|37721|37718.6|37698.6|17
1656084370000|2022-06-24 15:26:10|37716.2|37696.2|37713.5|37693.5|37716.2|37696.2|37706.1|37686.1|14
1656084380000|2022-06-24 15:26:20|37711.1|37691.1|37721.1|37701.1|37721.1|37701.1|37711.1|37691.1|7
1656084390000|2022-06-24 15:26:30|37721|37701|37696.1|37676.1|37721|37701|37696|37676|10
1656084400000|2022-06-24 15:26:40|37698.5|37678.5|37686.2|37666.2|37701|37681|37686.2|37666.2|8
1656084410000|2022-06-24 15:26:50|37683.6|37663.6|37683.7|37663.7|37686.1|37666.1|37673.6|37653.6|12
1656084420000|2022-06-24 15:27:00|37686.1|37666.1|37698.5|37678.5|37698.5|37678.5|37683.5|37663.5|24
1656084430000|2022-06-24 15:27:10|37703.6|37683.6|37718.7|37698.7|37718.7|37698.7|37703.6|37683.6|12
1656084440000|2022-06-24 15:27:20|37721.1|37701.1|37721.1|37701.1|37721.1|37701.1|37721.1|37701.1|3
1656084450000|2022-06-24 15:27:30|37718.7|37698.7|37721.1|37701.1|37723.5|37703.5|37718.6|37698.6|8
1656084460000|2022-06-24 15:27:40|37715.9|37695.9|37718.7|37698.7|37718.7|37698.7|37711.1|37691.1|4
1656084470000|2022-06-24 15:27:50|37718.8|37698.8|37713.6|37693.6|37721.2|37701.2|37713.6|37693.6|5
1656084480000|2022-06-24 15:28:00|37713.5|37693.5|37698.7|37678.7|37713.5|37693.5|37698.7|37678.7|7
1656084490000|2022-06-24 15:28:10|37698.6|37678.6|37694.1|37674.1|37698.6|37678.6|37693.7|37673.7|16
1656084500000|2022-06-24 15:28:20|37694.2|37674.2|37703.9|37683.9|37703.9|37683.9|37694.1|37674.1|3
1656084510000|2022-06-24 15:28:30|37701.5|37681.5|37706.5|37686.5|37706.5|37686.5|37701.5|37681.5|24
1656084520000|2022-06-24 15:28:40|37704.1|37684.1|37701.9|37681.9|37704.1|37684.1|37701.7|37681.7|3
1656084530000|2022-06-24 15:28:50|37704.3|37684.3|37706.9|37686.9|37709.3|37689.3|37704.3|37684.3|9
1656084540000|2022-06-24 15:29:00|37709.3|37689.3|37719.2|37699.2|37719.2|37699.2|37709.3|37689.3|19
1656084550000|2022-06-24 15:29:10|37716.7|37696.7|37714.1|37694.1|37716.7|37696.7|37709.3|37689.3|13
1656084560000|2022-06-24 15:29:20|37714.2|37694.2|37719.2|37699.2|37719.2|37699.2|37714.2|37694.2|3
1656084570000|2022-06-24 15:29:30|37719.3|37699.3|37731.7|37711.7|37731.7|37711.7|37719.3|37699.3|9
1656084580000|2022-06-24 15:29:40|37734.3|37714.3|37736.7|37716.7|37739.2|37719.2|37734.3|37714.3|12
1656084590000|2022-06-24 15:29:50|37734.2|37714.2|37719.1|37699.1|37734.2|37714.2|37709.1|37689.1|11
1656084600000|2022-06-24 15:30:00|37721.5|37701.5|37714.2|37694.2|37729.2|37709.2|37714.2|37694.2|13
1656084610000|2022-06-24 15:30:10|37716.7|37696.7|37724.3|37704.3|37724.3|37704.3|37716.7|37696.7|9
1656084620000|2022-06-24 15:30:20|37726.8|37706.8|37729.4|37709.4|37729.4|37709.4|37724.2|37704.2|7
1656084630000|2022-06-24 15:30:30|37729.3|37709.3|37759.1|37739.1|37761.6|37741.6|37729.3|37709.3|5
1656084640000|2022-06-24 15:30:40|37766.7|37746.7|37771.9|37751.9|37771.9|37751.9|37761.8|37741.8|26
1656084650000|2022-06-24 15:30:50|37772|37752|37766.9|37746.9|37791.8|37771.8|37766.9|37746.9|15
1656084660000|2022-06-24 15:31:00|37769.4|37749.4|37771.8|37751.8|37774.3|37754.3|37769.4|37749.4|23
1656084670000|2022-06-24 15:31:10|37771.7|37751.7|37771.8|37751.8|37771.8|37751.8|37771.7|37751.7|2
1656084680000|2022-06-24 15:31:20|37771.9|37751.9|37774.4|37754.4|37774.4|37754.4|37771.9|37751.9|9
1656084690000|2022-06-24 15:31:30|37771.9|37751.9|37771.9|37751.9|37774.4|37754.4|37771.9|37751.9|8
1656084700000|2022-06-24 15:31:40|37774.4|37754.4|37774.3|37754.3|37776.8|37756.8|37774.3|37754.3|10
1656084710000|2022-06-24 15:31:50|37774.4|37754.4|37792|37772|37792|37772|37774.4|37754.4|85
1656084720000|2022-06-24 15:32:00|37789.6|37769.6|37771.8|37751.8|37789.6|37769.6|37771.8|37751.8|45
1656084730000|2022-06-24 15:32:10|37771.7|37751.7|37739.3|37719.3|37771.7|37751.7|37736.9|37716.9|13
1656084740000|2022-06-24 15:32:20|37734.4|37714.4|37739.3|37719.3|37744.4|37724.4|37734.4|37714.4|8
1656084750000|2022-06-24 15:32:30|37736.9|37716.9|37761.8|37741.8|37761.8|37741.8|37736.9|37716.9|24
1656084760000|2022-06-24 15:32:40|37759.4|37739.4|37754.3|37734.3|37759.4|37739.4|37754.3|37734.3|5
1656084770000|2022-06-24 15:32:50|37751.8|37731.8|37741.9|37721.9|37751.8|37731.8|37734.3|37714.3|11
1656084780000|2022-06-24 15:33:00|37742.1|37722.1|37751.9|37731.9|37751.9|37731.9|37742.1|37722.1|4
1656084790000|2022-06-24 15:33:10|37749.4|37729.4|37769.3|37749.3|37769.3|37749.3|37749.4|37729.4|8
1656084800000|2022-06-24 15:33:20|37766.9|37746.9|37766.6|37746.6|37771.8|37751.8|37766.6|37746.6|13
1656084810000|2022-06-24 15:33:30|37761.8|37741.8|37756.9|37736.9|37761.8|37741.8|37756.9|37736.9|5
1656084820000|2022-06-24 15:33:40|37759.3|37739.3|37759.4|37739.4|37761.9|37741.9|37759.3|37739.3|2
1656084830000|2022-06-24 15:33:50|37759.3|37739.3|37756.9|37736.9|37759.3|37739.3|37754.4|37734.4|5
1656084840000|2022-06-24 15:34:00|37751.9|37731.9|37746.9|37726.9|37751.9|37731.9|37744.3|37724.3|6
1656084850000|2022-06-24 15:34:10|37749.3|37729.3|37744.4|37724.4|37749.4|37729.4|37744.4|37724.4|5
1656084860000|2022-06-24 15:34:20|37744.3|37724.3|37729.4|37709.4|37744.3|37724.3|37729.4|37709.4|9
1656084870000|2022-06-24 15:34:30|37729.3|37709.3|37724.4|37704.4|37729.3|37709.3|37724.4|37704.4|4
1656084880000|2022-06-24 15:34:40|37721.9|37701.9|37694.4|37674.4|37721.9|37701.9|37694.4|37674.4|13
1656084890000|2022-06-24 15:34:50|37696.9|37676.9|37697|37677|37697|37677|37689.4|37669.4|14
1656084900000|2022-06-24 15:35:00|37696.9|37676.9|37712.1|37692.1|37712.1|37692.1|37691.9|37671.9|25
1656084910000|2022-06-24 15:35:10|37712.2|37692.2|37722|37702|37727|37707|37712.2|37692.2|11
1656084920000|2022-06-24 15:35:20|37722.1|37702.1|37724.5|37704.5|37724.5|37704.5|37719.4|37699.4|5
1656084930000|2022-06-24 15:35:30|37722.1|37702.1|37719.6|37699.6|37722.1|37702.1|37719.6|37699.6|5
1656084940000|2022-06-24 15:35:40|37719.5|37699.5|37719.6|37699.6|37719.6|37699.6|37719.5|37699.5|4
1656084950000|2022-06-24 15:35:50|37719.5|37699.5|37714.6|37694.6|37719.5|37699.5|37712.2|37692.2|7
1656084960000|2022-06-24 15:36:00|37712|37692|37714.6|37694.6|37714.6|37694.6|37709.6|37689.6|10
1656084970000|2022-06-24 15:36:10|37714.7|37694.7|37714.6|37694.6|37717|37697|37714.6|37694.6|12
1656084980000|2022-06-24 15:36:20|37714.7|37694.7|37717|37697|37719.6|37699.6|37714.7|37694.7|11
1656084990000|2022-06-24 15:36:30|37719.5|37699.5|37719.5|37699.5|37719.5|37699.5|37719.5|37699.5|3
1656085000000|2022-06-24 15:36:40|37719.6|37699.6|37747.2|37727.2|37747.2|37727.2|37714.6|37694.6|19
1656085010000|2022-06-24 15:36:50|37744.8|37724.8|37742.2|37722.2|37744.8|37724.8|37742|37722|4
1656085020000|2022-06-24 15:37:00|37739.8|37719.8|37729.8|37709.8|37739.8|37719.8|37727.3|37707.3|4
1656085030000|2022-06-24 15:37:10|37732.2|37712.2|37737.2|37717.2|37737.3|37717.3|37729.8|37709.8|4
1656085040000|2022-06-24 15:37:20|37734.8|37714.8|37727.2|37707.2|37734.8|37714.8|37727|37707|5
1656085050000|2022-06-24 15:37:30|37727|37707|37729.8|37709.8|37732.2|37712.2|37727|37707|6
1656085060000|2022-06-24 15:37:40|37729.7|37709.7|37724.7|37704.7|37729.7|37709.7|37724.7|37704.7|3
1656085070000|2022-06-24 15:37:50|37724.8|37704.8|37724.8|37704.8|37724.8|37704.8|37724.7|37704.7|5
1656085080000|2022-06-24 15:38:00|37724.7|37704.7|37747.2|37727.2|37747.2|37727.2|37724.6|37704.6|9
1656085090000|2022-06-24 15:38:10|37747.4|37727.4|37744.7|37724.7|37762.2|37742.2|37744.7|37724.7|10
1656085100000|2022-06-24 15:38:20|37744.8|37724.8|37739.8|37719.8|37744.8|37724.8|37739.7|37719.7|6
1656085110000|2022-06-24 15:38:30|37739.7|37719.7|37732.2|37712.2|37739.7|37719.7|37729.7|37709.7|3
1656085120000|2022-06-24 15:38:40|||||||||2
1656085130000|2022-06-24 15:38:50|37732.3|37712.3|37742.2|37722.2|37742.2|37722.2|37729.8|37709.8|10
1656085140000|2022-06-24 15:39:00|37744.7|37724.7|37754.5|37734.5|37762.1|37742.1|37744.7|37724.7|9
1656085150000|2022-06-24 15:39:10|37752.1|37732.1|37747.1|37727.1|37754.5|37734.5|37747.1|37727.1|6
1656085160000|2022-06-24 15:39:20|37747.2|37727.2|37752.2|37732.2|37752.2|37732.2|37747.2|37727.2|12
1656085170000|2022-06-24 15:39:30|37752.1|37732.1|37759.6|37739.6|37759.6|37739.6|37749.6|37729.6|26
1656085180000|2022-06-24 15:39:40|37759.7|37739.7|37821.9|37801.9|37821.9|37801.9|37759.6|37739.6|55
1656085190000|2022-06-24 15:39:50|37816.9|37796.9|37832|37812|37832|37812|37816.9|37796.9|17
1656085200000|2022-06-24 15:40:00|37829.6|37809.6|37821.8|37801.8|37834.4|37814.4|37819.4|37799.4|49
1656085210000|2022-06-24 15:40:10|37821.9|37801.9|37814.3|37794.3|37821.9|37801.9|37811.8|37791.8|9
1656085220000|2022-06-24 15:40:20|37811.9|37791.9|37801.9|37781.9|37811.9|37791.9|37796.9|37776.9|11
1656085230000|2022-06-24 15:40:30|37801.8|37781.8|37771.9|37751.9|37801.8|37781.8|37771.9|37751.9|7
1656085240000|2022-06-24 15:40:40|37776.8|37756.8|37779.3|37759.3|37779.4|37759.4|37774.4|37754.4|7
1656085250000|2022-06-24 15:40:50|37774.3|37754.3|37771.9|37751.9|37774.3|37754.3|37771.9|37751.9|10
1656085260000|2022-06-24 15:41:00|37766.9|37746.9|37766.9|37746.9|37766.9|37746.9|37761.9|37741.9|7
1656085270000|2022-06-24 15:41:10|37769.4|37749.4|37761.9|37741.9|37769.4|37749.4|37761.9|37741.9|2
1656085280000|2022-06-24 15:41:20|37756.7|37736.7|37751.9|37731.9|37756.7|37736.7|37751.9|37731.9|7
1656085290000|2022-06-24 15:41:30|37749.5|37729.5|37746.8|37726.8|37754.4|37734.4|37744.3|37724.3|25
1656085300000|2022-06-24 15:41:40|37746.9|37726.9|37746.9|37726.9|37746.9|37726.9|37746.9|37726.9|0
1656085310000|2022-06-24 15:41:50|37741.8|37721.8|37726.7|37706.7|37741.9|37721.9|37726.7|37706.7|6
1656085320000|2022-06-24 15:42:00|37721.7|37701.7|37686.9|37666.9|37721.7|37701.7|37684.4|37664.4|7
1656085330000|2022-06-24 15:42:10|37686.8|37666.8|37699.3|37679.3|37701.8|37681.8|37684.3|37664.3|12
1656085340000|2022-06-24 15:42:20|37701.8|37681.8|37701.8|37681.8|37701.8|37681.8|37701.8|37681.8|1
1656085350000|2022-06-24 15:42:30|37701.9|37681.9|37706.7|37686.7|37706.7|37686.7|37701.9|37681.9|4
1656085360000|2022-06-24 15:42:40|37706.6|37686.6|37704.1|37684.1|37706.6|37686.6|37704.1|37684.1|0
1656085370000|2022-06-24 15:42:50|37706.6|37686.6|37709.1|37689.1|37709.2|37689.2|37706.6|37686.6|12
1656085380000|2022-06-24 15:43:00|37706.7|37686.7|37706.7|37686.7|37706.7|37686.7|37706.7|37686.7|1
1656085390000|2022-06-24 15:43:10|37706.6|37686.6|37683.9|37663.9|37706.6|37686.6|37681.4|37661.4|9
1656085400000|2022-06-24 15:43:20|37681.5|37661.5|37676.6|37656.6|37686.5|37666.5|37676.6|37656.6|3
1656085410000|2022-06-24 15:43:30|37679|37659|37681.5|37661.5|37684|37664|37673.9|37653.9|5
1656085420000|2022-06-24 15:43:40|37684|37664|37693.9|37673.9|37693.9|37673.9|37684|37664|6
1656085430000|2022-06-24 15:43:50|37691.5|37671.5|37681.4|37661.4|37691.5|37671.5|37681.2|37661.2|24
1656085440000|2022-06-24 15:44:00|37678.9|37658.9|37668.8|37648.8|37681.3|37661.3|37668.8|37648.8|6
1656085450000|2022-06-24 15:44:10|37668.9|37648.9|37676.4|37656.4|37676.4|37656.4|37668.7|37648.7|12
1656085460000|2022-06-24 15:44:20|37676.3|37656.3|37693.8|37673.8|37693.9|37673.9|37676.3|37656.3|10
1656085470000|2022-06-24 15:44:30|37693.7|37673.7|37696.2|37676.2|37696.2|37676.2|37691.2|37671.2|8
1656085480000|2022-06-24 15:44:40|37698.6|37678.6|37718.7|37698.7|37718.7|37698.7|37693.7|37673.7|12
1656085490000|2022-06-24 15:44:50|37718.8|37698.8|37728.7|37708.7|37728.7|37708.7|37718.8|37698.8|9
1656085500000|2022-06-24 15:45:00|37726.3|37706.3|37706.1|37686.1|37728.8|37708.8|37703.7|37683.7|15
1656085510000|2022-06-24 15:45:10|37706.2|37686.2|37693.7|37673.7|37706.2|37686.2|37691.2|37671.2|10
1656085520000|2022-06-24 15:45:20|37693.6|37673.6|37688.7|37668.7|37693.6|37673.6|37688.7|37668.7|4
1656085530000|2022-06-24 15:45:30|37688.6|37668.6|37678.6|37658.6|37688.6|37668.6|37673.7|37653.7|19
1656085540000|2022-06-24 15:45:40|37681|37661|37661.2|37641.2|37681.2|37661.2|37661.2|37641.2|14
1656085550000|2022-06-24 15:45:50|37658.8|37638.8|37676.3|37656.3|37676.3|37656.3|37658.6|37638.6|9
1656085560000|2022-06-24 15:46:00|37678.8|37658.8|37693.9|37673.9|37708.7|37688.7|37678.8|37658.8|34
1656085570000|2022-06-24 15:46:10|37696.4|37676.4|37683.8|37663.8|37696.5|37676.5|37683.8|37663.8|9
1656085580000|2022-06-24 15:46:20|37683.9|37663.9|37671.5|37651.5|37683.9|37663.9|37671.4|37651.4|4
1656085590000|2022-06-24 15:46:30|37669|37649|37669.1|37649.1|37669.1|37649.1|37666.6|37646.6|0
1656085600000|2022-06-24 15:46:40|37666.6|37646.6|37664.1|37644.1|37669.1|37649.1|37664.1|37644.1|6
1656085610000|2022-06-24 15:46:50|37661.6|37641.6|37649.1|37629.1|37661.6|37641.6|37649.1|37629.1|5
1656085620000|2022-06-24 15:47:00|37646.6|37626.6|37644.1|37624.1|37649.1|37629.1|37644.1|37624.1|8
1656085630000|2022-06-24 15:47:10|37646.5|37626.5|37654.3|37634.3|37659.3|37639.3|37641.6|37621.6|12
1656085640000|2022-06-24 15:47:20|37654.2|37634.2|37649.1|37629.1|37656.8|37636.8|37649.1|37629.1|5
1656085650000|2022-06-24 15:47:30|37651.5|37631.5|37651.6|37631.6|37651.6|37631.6|37646.7|37626.7|3
1656085660000|2022-06-24 15:47:40|37651.7|37631.7|37649.3|37629.3|37651.7|37631.7|37649.3|37629.3|4
1656085670000|2022-06-24 15:47:50|37649.4|37629.4|37656.7|37636.7|37656.8|37636.8|37649.3|37629.3|54
1656085680000|2022-06-24 15:48:00|37656.8|37636.8|37651.7|37631.7|37656.8|37636.8|37646.7|37626.7|10
1656085690000|2022-06-24 15:48:10|37651.6|37631.6|37651.7|37631.7|37651.7|37631.7|37649.3|37629.3|0
1656085700000|2022-06-24 15:48:20|37651.8|37631.8|37654.3|37634.3|37654.3|37634.3|37651.8|37631.8|5
1656085710000|2022-06-24 15:48:30|37656.7|37636.7|37674.1|37654.1|37674.1|37654.1|37656.7|37636.7|4
1656085720000|2022-06-24 15:48:40|37674.2|37654.2|37706.7|37686.7|37706.7|37686.7|37674.2|37654.2|8
1656085730000|2022-06-24 15:48:50|37706.5|37686.5|37701.7|37681.7|37706.5|37686.5|37701.6|37681.6|6
1656085740000|2022-06-24 15:49:00|37704.1|37684.1|37686.6|37666.6|37704.1|37684.1|37686.6|37666.6|9
1656085750000|2022-06-24 15:49:10|37684.1|37664.1|37684.2|37664.2|37684.3|37664.3|37684.1|37664.1|2
1656085760000|2022-06-24 15:49:20|37684.1|37664.1|37684.1|37664.1|37684.2|37664.2|37684|37664|4
1656085770000|2022-06-24 15:49:30|37684|37664|37676.7|37656.7|37684.1|37664.1|37676.7|37656.7|0
1656085780000|2022-06-24 15:49:40|37676.8|37656.8|37679.2|37659.2|37679.3|37659.3|37674.3|37654.3|8
1656085790000|2022-06-24 15:49:50|37679.1|37659.1|37659.1|37639.1|37679.1|37659.1|37659.1|37639.1|3
1656085800000|2022-06-24 15:50:00|37656.6|37636.6|37664.1|37644.1|37666.6|37646.6|37651.6|37631.6|14
1656085810000|2022-06-24 15:50:10|37661.6|37641.6|37646.5|37626.5|37661.6|37641.6|37646.5|37626.5|4
1656085820000|2022-06-24 15:50:20|37644.1|37624.1|37661.6|37641.6|37661.7|37641.7|37644.1|37624.1|14
1656085830000|2022-06-24 15:50:30|37659.2|37639.2|37649.2|37629.2|37661.7|37641.7|37649.2|37629.2|6
1656085840000|2022-06-24 15:50:40|37649.1|37629.1|37641.7|37621.7|37649.1|37629.1|37641.7|37621.7|3
1656085850000|2022-06-24 15:50:50|37639.3|37619.3|37639.1|37619.1|37641.8|37621.8|37636.8|37616.8|7
1656085860000|2022-06-24 15:51:00|37639.2|37619.2|37634.2|37614.2|37644.2|37624.2|37634.2|37614.2|5
1656085880000|2022-06-24 15:51:20|37634.3|37614.3|37641.6|37621.6|37641.7|37621.7|37634.3|37614.3|6
1656085890000|2022-06-24 15:51:30|37644.1|37624.1|37656.6|37636.6|37656.6|37636.6|37644.1|37624.1|8
1656085900000|2022-06-24 15:51:40|37659.1|37639.1|37664.2|37644.2|37669.1|37649.1|37659.1|37639.1|4
1656085910000|2022-06-24 15:51:50|37664.1|37644.1|37656.6|37636.6|37664.1|37644.1|37656.6|37636.6|1
1656085920000|2022-06-24 15:52:00|37659.1|37639.1|37661.3|37641.3|37664|37644|37656.6|37636.6|6
1656085930000|2022-06-24 15:52:10|37661.4|37641.4|37649.2|37629.2|37661.4|37641.4|37649.2|37629.2|4
1656085940000|2022-06-24 15:52:20|37649.1|37629.1|37649.1|37629.1|37651.5|37631.5|37649.1|37629.1|7
1656085950000|2022-06-24 15:52:30|37649.2|37629.2|37654.3|37634.3|37654.3|37634.3|37649.2|37629.2|5
1656085960000|2022-06-24 15:52:40|37654.2|37634.2|37656.7|37636.7|37656.7|37636.7|37654.1|37634.1|0
1656085970000|2022-06-24 15:52:50|37654.3|37634.3|37656.6|37636.6|37664.1|37644.1|37654.3|37634.3|3
1656085980000|2022-06-24 15:53:00|37656.7|37636.7|37651.6|37631.6|37659.1|37639.1|37649.3|37629.3|3
1656085990000|2022-06-24 15:53:10|37649.2|37629.2|37641.9|37621.9|37651.6|37631.6|37641.9|37621.9|5
1656086000000|2022-06-24 15:53:20|37644.3|37624.3|37644.1|37624.1|37644.3|37624.3|37641.7|37621.7|3
1656086010000|2022-06-24 15:53:30|37644.2|37624.2|37644.3|37624.3|37644.3|37624.3|37644.2|37624.2|0
1656086020000|2022-06-24 15:53:40|37646.7|37626.7|37654.2|37634.2|37654.3|37634.3|37646.7|37626.7|9
1656086030000|2022-06-24 15:53:50|37651.8|37631.8|37651.9|37631.9|37651.9|37631.9|37649.3|37629.3|5
1656086040000|2022-06-24 15:54:00|37656.9|37636.9|37664.3|37644.3|37671.8|37651.8|37656.9|37636.9|7
1656086050000|2022-06-24 15:54:10|37661.9|37641.9|37661.7|37641.7|37664.3|37644.3|37661.7|37641.7|4
1656086060000|2022-06-24 15:54:20|37661.8|37641.8|37661.9|37641.9|37664.3|37644.3|37661.7|37641.7|2
1656086070000|2022-06-24 15:54:30|37664.3|37644.3|37674.3|37654.3|37674.3|37654.3|37664.3|37644.3|9
1656086080000|2022-06-24 15:54:40|37674.4|37654.4|37676.9|37656.9|37676.9|37656.9|37674.4|37654.4|6
1656086090000|2022-06-24 15:54:50|37677|37657|37694.4|37674.4|37694.4|37674.4|37677|37657|3
1656086100000|2022-06-24 15:55:00|37694.5|37674.5|37694.3|37674.3|37704.4|37684.4|37691.9|37671.9|17
1656086110000|2022-06-24 15:55:10|37691.9|37671.9|37661.9|37641.9|37694.3|37674.3|37659.4|37639.4|11
1656086120000|2022-06-24 15:55:20|37664.4|37644.4|37674.4|37654.4|37674.4|37654.4|37664.4|37644.4|6
1656086130000|2022-06-24 15:55:30|37679.5|37659.5|37684.3|37664.3|37689.2|37669.2|37679.5|37659.5|12
1656086140000|2022-06-24 15:55:40|37684.2|37664.2|37664|37644|37684.2|37664.2|37664|37644|11
1656086150000|2022-06-24 15:55:50|37663.9|37643.9|37656.6|37636.6|37664|37644|37656.6|37636.6|10
1656086160000|2022-06-24 15:56:00|37659|37639|37654|37634|37664|37644|37653.9|37633.9|17
1656086170000|2022-06-24 15:56:10|37653.9|37633.9|37638.9|37618.9|37653.9|37633.9|37633.8|37613.8|23
1656086180000|2022-06-24 15:56:20|37641.5|37621.5|37656.5|37636.5|37656.5|37636.5|37641.5|37621.5|5
1656086190000|2022-06-24 15:56:30|37658.9|37638.9|37666.3|37646.3|37673.9|37653.9|37658.9|37638.9|4
1656086200000|2022-06-24 15:56:40|37668.7|37648.7|37673.8|37653.8|37673.9|37653.9|37668.7|37648.7|2
1656086210000|2022-06-24 15:56:50|37671.4|37651.4|37673.9|37653.9|37673.9|37653.9|37671.4|37651.4|1
1656086220000|2022-06-24 15:57:00|37673.8|37653.8|37691.3|37671.3|37691.3|37671.3|37671.3|37651.3|12
1656086230000|2022-06-24 15:57:10|37691.4|37671.4|37696.3|37676.3|37696.3|37676.3|37691.4|37671.4|1
1656086240000|2022-06-24 15:57:20|37698.8|37678.8|37698.9|37678.9|37699|37679|37698.8|37678.8|1
1656086250000|2022-06-24 15:57:30|37696.3|37676.3|37693.6|37673.6|37696.3|37676.3|37693.6|37673.6|1
1656086260000|2022-06-24 15:57:40|37691.2|37671.2|37681.2|37661.2|37691.2|37671.2|37681.2|37661.2|2
1656086270000|2022-06-24 15:57:50|37681.1|37661.1|37676.2|37656.2|37681.1|37661.1|37673.6|37653.6|7
1656086280000|2022-06-24 15:58:00|37676.3|37656.3|37676.3|37656.3|37676.3|37656.3|37673.7|37653.7|2
1656086290000|2022-06-24 15:58:10|37676.2|37656.2|37683.7|37663.7|37683.8|37663.8|37676.2|37656.2|1
1656086300000|2022-06-24 15:58:20|37681.2|37661.2|37678.7|37658.7|37681.2|37661.2|37678.7|37658.7|2
1656086310000|2022-06-24 15:58:30|37676.3|37656.3|37666.3|37646.3|37676.3|37656.3|37666.2|37646.2|2
1656086320000|2022-06-24 15:58:40|37663.9|37643.9|37661.4|37641.4|37666.3|37646.3|37661.2|37641.2|16
1656086330000|2022-06-24 15:58:50|37666.3|37646.3|37671.3|37651.3|37671.3|37651.3|37666.3|37646.3|4
1656086340000|2022-06-24 15:59:00|37671.4|37651.4|37698.7|37678.7|37698.8|37678.8|37671.4|37651.4|10
1656086350000|2022-06-24 15:59:10|37701.2|37681.2|37701.1|37681.1|37701.2|37681.2|37698.7|37678.7|0
1656086360000|2022-06-24 15:59:20|37701.2|37681.2|37693.9|37673.9|37703.6|37683.6|37693.9|37673.9|30
1656086370000|2022-06-24 15:59:30|37696.4|37676.4|37699.1|37679.1|37699.1|37679.1|37696.4|37676.4|4
1656086380000|2022-06-24 15:59:40|37699|37679|37698.9|37678.9|37699|37679|37696.5|37676.5|5
1656086390000|2022-06-24 15:59:50|37696.5|37676.5|37696.4|37676.4|37696.5|37676.5|37696.4|37676.4|2
1656086400000|2022-06-24 16:00:00|37696.5|37676.5|37694|37674|37704.2|37684.2|37694|37674|12
1656086410000|2022-06-24 16:00:10|37691.5|37671.5|37684|37664|37691.5|37671.5|37681.5|37661.5|10
1656086420000|2022-06-24 16:00:20|37686.5|37666.5|37688.9|37668.9|37688.9|37668.9|37686.5|37666.5|1
1656086430000|2022-06-24 16:00:30|37689|37669|37696.4|37676.4|37696.5|37676.5|37688.9|37668.9|5
1656086440000|2022-06-24 16:00:40|37696.5|37676.5|37686.5|37666.5|37696.5|37676.5|37686.5|37666.5|2
1656086450000|2022-06-24 16:00:50|37688.9|37668.9|37686.5|37666.5|37689|37669|37684.1|37664.1|2
1656086460000|2022-06-24 16:01:00|37688.9|37668.9|37683.9|37663.9|37688.9|37668.9|37683.9|37663.9|5
1656086470000|2022-06-24 16:01:10|37684|37664|37683.9|37663.9|37684|37664|37683.9|37663.9|0
1656086480000|2022-06-24 16:01:20|37684|37664|37691.5|37671.5|37691.5|37671.5|37684|37664|3
1656086490000|2022-06-24 16:01:30|37691.4|37671.4|37681.5|37661.5|37691.4|37671.4|37681.5|37661.5|2
1656086500000|2022-06-24 16:01:40|37679.1|37659.1|37663.9|37643.9|37679.1|37659.1|37663.9|37643.9|4
1656086510000|2022-06-24 16:01:50|37663.8|37643.8|37663.9|37643.9|37663.9|37643.9|37661.3|37641.3|3
1656086520000|2022-06-24 16:02:00|37661.4|37641.4|37669|37649|37669|37649|37659|37639|18
1656086530000|2022-06-24 16:02:10|37671.4|37651.4|37684.1|37664.1|37684.2|37664.2|37671.4|37651.4|9
1656086540000|2022-06-24 16:02:20|37684.2|37664.2|37688.9|37668.9|37693.7|37673.7|37684.2|37664.2|6
1656086550000|2022-06-24 16:02:30|37689|37669|37691.5|37671.5|37691.5|37671.5|37689|37669|1
1656086560000|2022-06-24 16:02:40|37691.4|37671.4|37693.9|37673.9|37693.9|37673.9|37691.4|37671.4|2
1656086570000|2022-06-24 16:02:50|37691.5|37671.5|37683.9|37663.9|37691.5|37671.5|37683.9|37663.9|1
1656086580000|2022-06-24 16:03:00|37681.6|37661.6|37676.5|37656.5|37681.6|37661.6|37676.5|37656.5|3
1656086590000|2022-06-24 16:03:10|37674|37654|37676.3|37656.3|37676.5|37656.5|37673.9|37653.9|2
1656086600000|2022-06-24 16:03:20|37676.4|37656.4|37673.9|37653.9|37676.4|37656.4|37673.9|37653.9|1
1656086610000|2022-06-24 16:03:30|37671.5|37651.5|37668.9|37648.9|37671.5|37651.5|37668.9|37648.9|9
1656086620000|2022-06-24 16:03:40|37661.5|37641.5|37664.1|37644.1|37664.2|37644.2|37649|37629|12
1656086630000|2022-06-24 16:03:50|37666.5|37646.5|37666.6|37646.6|37669|37649|37664.1|37644.1|39
1656086640000|2022-06-24 16:04:00|37666.7|37646.7|37653.9|37633.9|37671.6|37651.6|37653.9|37633.9|22
1656086650000|2022-06-24 16:04:10|37651.5|37631.5|37646.3|37626.3|37651.5|37631.5|37646.3|37626.3|2
1656086660000|2022-06-24 16:04:20|37643.9|37623.9|37628.8|37608.8|37643.9|37623.9|37628.7|37608.7|8
1656086670000|2022-06-24 16:04:30|37631.3|37611.3|37626.6|37606.6|37631.5|37611.5|37626.6|37606.6|2
1656086680000|2022-06-24 16:04:40|37626.4|37606.4|37639|37619|37639|37619|37626.4|37606.4|1
1656086690000|2022-06-24 16:04:50|37639.1|37619.1|37641.5|37621.5|37644.1|37624.1|37639.1|37619.1|2
1656086700000|2022-06-24 16:05:00|37643.9|37623.9|37629|37609|37643.9|37623.9|37629|37609|3
1656086710000|2022-06-24 16:05:10|37624|37604|37619.1|37599.1|37626.5|37606.5|37618.9|37598.9|101
1656086720000|2022-06-24 16:05:20|37621.6|37601.6|37619.1|37599.1|37621.7|37601.7|37619|37599|4
1656086730000|2022-06-24 16:05:30|37619.3|37599.3|37609.1|37589.1|37621.7|37601.7|37609.1|37589.1|2
1656086740000|2022-06-24 16:05:40|37609.2|37589.2|37611.7|37591.7|37611.7|37591.7|37609.2|37589.2|2
1656086750000|2022-06-24 16:05:50|37614.1|37594.1|37614.2|37594.2|37614.2|37594.2|37614.1|37594.1|0
1656086760000|2022-06-24 16:06:00|37621.7|37601.7|37621.7|37601.7|37629.3|37609.3|37616.8|37596.8|6
1656086770000|2022-06-24 16:06:10|37624.1|37604.1|37639.3|37619.3|37639.3|37619.3|37624.1|37604.1|5
1656086780000|2022-06-24 16:06:20|37641.7|37621.7|37649.2|37629.2|37651.6|37631.6|37641.7|37621.7|2
1656086790000|2022-06-24 16:06:30|37651.6|37631.6|37659.2|37639.2|37659.2|37639.2|37651.6|37631.6|5
1656086800000|2022-06-24 16:06:40|37659.1|37639.1|37646.6|37626.6|37659.1|37639.1|37646.6|37626.6|3
1656086810000|2022-06-24 16:06:50|37646.5|37626.5|37641.6|37621.6|37646.5|37626.5|37641.6|37621.6|1
1656086820000|2022-06-24 16:07:00|37641.7|37621.7|37636.7|37616.7|37644.1|37624.1|37636.7|37616.7|2
1656086830000|2022-06-24 16:07:10|37636.5|37616.5|37629.1|37609.1|37636.5|37616.5|37629.1|37609.1|3
1656086850000|2022-06-24 16:07:30|37631.6|37611.6|37639.1|37619.1|37641.6|37621.6|37631.6|37611.6|6
1656086860000|2022-06-24 16:07:40|37636.6|37616.6|37634.1|37614.1|37636.6|37616.6|37631.6|37611.6|1
1656086870000|2022-06-24 16:07:50|37636.7|37616.7|37636.7|37616.7|37636.7|37616.7|37636.7|37616.7|3
1656086880000|2022-06-24 16:08:00|37639.3|37619.3|37641.7|37621.7|37646.7|37626.7|37639.3|37619.3|4
1656086890000|2022-06-24 16:08:10|37641.5|37621.5|37641.6|37621.6|37644|37624|37636.7|37616.7|4
1656086900000|2022-06-24 16:08:20|37644|37624|37634.1|37614.1|37644|37624|37634.1|37614.1|24
1656086910000|2022-06-24 16:08:30|37634|37614|37631.5|37611.5|37634.1|37614.1|37631.5|37611.5|0
1656086920000|2022-06-24 16:08:40|37634.1|37614.1|37636.7|37616.7|37636.7|37616.7|37631.5|37611.5|5
1656086930000|2022-06-24 16:08:50|37639.1|37619.1|37639|37619|37639.1|37619.1|37639|37619|1
1656086940000|2022-06-24 16:09:00|37638.9|37618.9|37621.4|37601.4|37638.9|37618.9|37621.4|37601.4|8
1656086950000|2022-06-24 16:09:10|37619|37599|37616.5|37596.5|37619.1|37599.1|37616.5|37596.5|6
1656086960000|2022-06-24 16:09:20|37618.9|37598.9|37613.9|37593.9|37619|37599|37613.9|37593.9|38
1656086970000|2022-06-24 16:09:30|37611.5|37591.5|37599|37579|37613.9|37593.9|37599|37579|44
1656086980000|2022-06-24 16:09:40|37599.1|37579.1|37594|37574|37603.9|37583.9|37593.9|37573.9|4
1656086990000|2022-06-24 16:09:50|37593.9|37573.9|37593.9|37573.9|37593.9|37573.9|37593.9|37573.9|0
1656087000000|2022-06-24 16:10:00|37596.5|37576.5|37591.4|37571.4|37599|37579|37591.4|37571.4|6
1656087010000|2022-06-24 16:10:10|37591.5|37571.5|37593.9|37573.9|37598.9|37578.9|37588.9|37568.9|9
1656087020000|2022-06-24 16:10:20|37591.5|37571.5|37591.5|37571.5|37594|37574|37591.5|37571.5|2
1656087030000|2022-06-24 16:10:30|37589.1|37569.1|37588.9|37568.9|37591.5|37571.5|37586.5|37566.5|3
1656087040000|2022-06-24 16:10:40|37589|37569|37588.9|37568.9|37594.1|37574.1|37588.9|37568.9|2
1656087050000|2022-06-24 16:10:50|37589.1|37569.1|37586.5|37566.5|37591.4|37571.4|37583.9|37563.9|3
1656087060000|2022-06-24 16:11:00|37586.4|37566.4|37566.5|37546.5|37586.4|37566.4|37563.9|37543.9|11
1656087070000|2022-06-24 16:11:10|37566.3|37546.3|37563.9|37543.9|37573.9|37553.9|37561.5|37541.5|10
1656087080000|2022-06-24 16:11:20|37561.5|37541.5|37551.6|37531.6|37561.5|37541.5|37551.6|37531.6|9
1656087090000|2022-06-24 16:11:30|37549.2|37529.2|37551.5|37531.5|37556.3|37536.3|37549.2|37529.2|5
1656087100000|2022-06-24 16:11:40|37549|37529|37549|37529|37554|37534|37541.4|37521.4|9
1656087110000|2022-06-24 16:11:50|37549.1|37529.1|37566.8|37546.8|37566.8|37546.8|37549.1|37529.1|33
1656087120000|2022-06-24 16:12:00|37569.2|37549.2|37564.2|37544.2|37569.3|37549.3|37564.2|37544.2|6
1656087130000|2022-06-24 16:12:10|37564.3|37544.3|37554.3|37534.3|37564.3|37544.3|37554.2|37534.2|4
1656087140000|2022-06-24 16:12:20|37551.7|37531.7|37541.8|37521.8|37551.7|37531.7|37541.8|37521.8|4
1656087150000|2022-06-24 16:12:30|37541.7|37521.7|37529.3|37509.3|37541.7|37521.7|37529.3|37509.3|3
1656087160000|2022-06-24 16:12:40|37526.6|37506.6|37516.7|37496.7|37531.8|37511.8|37516.7|37496.7|31
1656087170000|2022-06-24 16:12:50|37514.3|37494.3|37524.3|37504.3|37526.8|37506.8|37509.3|37489.3|14
1656087180000|2022-06-24 16:13:00|37524.2|37504.2|37516.7|37496.7|37526.7|37506.7|37514.3|37494.3|15
1656087190000|2022-06-24 16:13:10|37514.3|37494.3|37514.1|37494.1|37516.7|37496.7|37514.1|37494.1|5
1656087200000|2022-06-24 16:13:20|37514.2|37494.2|37514.3|37494.3|37514.3|37494.3|37511.7|37491.7|11
1656087210000|2022-06-24 16:13:30|37514.2|37494.2|37506.7|37486.7|37514.2|37494.2|37506.7|37486.7|13
1656087220000|2022-06-24 16:13:40|37504.3|37484.3|37504.3|37484.3|37509.2|37489.2|37501.9|37481.9|8
1656087230000|2022-06-24 16:13:50|37506.7|37486.7|37496.6|37476.6|37506.7|37486.7|37496.6|37476.6|10
1656087240000|2022-06-24 16:14:00|37484.1|37464.1|37471.9|37451.9|37484.1|37464.1|37469.2|37449.2|23
1656087250000|2022-06-24 16:14:10|37471.7|37451.7|37469.3|37449.3|37471.7|37451.7|37469.2|37449.2|11
1656087260000|2022-06-24 16:14:20|37461.8|37441.8|37477|37457|37477|37457|37459.3|37439.3|12
1656087270000|2022-06-24 16:14:30|37474.5|37454.5|37471.9|37451.9|37479.5|37459.5|37471.9|37451.9|6
1656087280000|2022-06-24 16:14:40|37469.5|37449.5|37462|37442|37476.9|37456.9|37462|37442|5
1656087290000|2022-06-24 16:14:50|37464.4|37444.4|37477|37457|37477|37457|37454.5|37434.5|8
1656087300000|2022-06-24 16:15:00|37479.5|37459.5|37491.8|37471.8|37499.4|37479.4|37477|37457|10
1656087310000|2022-06-24 16:15:10|37491.9|37471.9|37484.5|37464.5|37494.4|37474.4|37479.2|37459.2|8
1656087320000|2022-06-24 16:15:20|37486.9|37466.9|37504.3|37484.3|37504.3|37484.3|37484.5|37464.5|5
1656087330000|2022-06-24 16:15:30|37504.4|37484.4|37494.3|37474.3|37506.9|37486.9|37494.3|37474.3|2
1656087340000|2022-06-24 16:15:40|37494.4|37474.4|37496.9|37476.9|37496.9|37476.9|37494.3|37474.3|6
1656087350000|2022-06-24 16:15:50|37499.3|37479.3|37509.5|37489.5|37512|37492|37499.3|37479.3|5
1656087360000|2022-06-24 16:16:00|37509.3|37489.3|37504.4|37484.4|37509.3|37489.3|37504.4|37484.4|13
1656087370000|2022-06-24 16:16:10|37504.5|37484.5|37514.5|37494.5|37514.5|37494.5|37504.5|37484.5|8
1656087380000|2022-06-24 16:16:20|37522|37502|37541.8|37521.8|37544.4|37524.4|37522|37502|26
1656087390000|2022-06-24 16:16:30|37541.9|37521.9|37544.3|37524.3|37546.7|37526.7|37539.4|37519.4|4
1656087400000|2022-06-24 16:16:40|37539.3|37519.3|37529.4|37509.4|37539.3|37519.3|37529.4|37509.4|5
1656087410000|2022-06-24 16:16:50|37527|37507|37539.3|37519.3|37541.7|37521.7|37527|37507|3
1656087420000|2022-06-24 16:17:00|37541.8|37521.8|37536.9|37516.9|37542|37522|37536.8|37516.8|6
1656087430000|2022-06-24 16:17:10|37537|37517|37531.9|37511.9|37541.9|37521.9|37531.9|37511.9|3
1656087440000|2022-06-24 16:17:20|37531.8|37511.8|37521.8|37501.8|37531.9|37511.9|37521.8|37501.8|3
1656087450000|2022-06-24 16:17:30|37519.2|37499.2|37504.5|37484.5|37519.2|37499.2|37504.4|37484.4|2
1656087460000|2022-06-24 16:17:40|37506.9|37486.9|37504.5|37484.5|37509.3|37489.3|37504.5|37484.5|3
1656087470000|2022-06-24 16:17:50|37501.9|37481.9|37504.5|37484.5|37504.5|37484.5|37501.9|37481.9|3
1656087480000|2022-06-24 16:18:00|37506.9|37486.9|37504.5|37484.5|37509.5|37489.5|37504.5|37484.5|5
1656087490000|2022-06-24 16:18:10|37504.4|37484.4|37501.9|37481.9|37504.4|37484.4|37501.9|37481.9|5
1656087500000|2022-06-24 16:18:20|37504.5|37484.5|37509.4|37489.4|37509.4|37489.4|37504.5|37484.5|5
1656087510000|2022-06-24 16:18:30|37511.9|37491.9|37516.7|37496.7|37516.7|37496.7|37511.9|37491.9|5
1656087520000|2022-06-24 16:18:40|37519.2|37499.2|37521.9|37501.9|37524.4|37504.4|37519.2|37499.2|4
1656087530000|2022-06-24 16:18:50|37519.5|37499.5|37521.9|37501.9|37524.4|37504.4|37519.5|37499.5|1
1656087540000|2022-06-24 16:19:00|37519.5|37499.5|37559.5|37539.5|37559.5|37539.5|37519.5|37499.5|13
1656087550000|2022-06-24 16:19:10|37562|37542|37576.8|37556.8|37576.8|37556.8|37562|37542|7
1656087560000|2022-06-24 16:19:20|37579.5|37559.5|37599.5|37579.5|37599.5|37579.5|37579.5|37559.5|16
1656087570000|2022-06-24 16:19:30|37599.4|37579.4|37601.9|37581.9|37606.8|37586.8|37599.4|37579.4|8
1656087580000|2022-06-24 16:19:40|37601.8|37581.8|37586.8|37566.8|37601.8|37581.8|37586.8|37566.8|150
1656087590000|2022-06-24 16:19:50|37584.4|37564.4|37579.3|37559.3|37586.8|37566.8|37579.3|37559.3|247
1656087600000|2022-06-24 16:20:00|37579.4|37559.4|37594.3|37574.3|37594.3|37574.3|37579.4|37559.4|7
1656087610000|2022-06-24 16:20:10|37591.9|37571.9|37586.8|37566.8|37594.3|37574.3|37586.8|37566.8|12
1656087620000|2022-06-24 16:20:20|37589.3|37569.3|37579.2|37559.2|37589.3|37569.3|37576.7|37556.7|16
1656087630000|2022-06-24 16:20:30|37576.8|37556.8|37581.7|37561.7|37581.7|37561.7|37576.8|37556.8|1
1656087650000|2022-06-24 16:20:50|37581.5|37561.5|37576.7|37556.7|37581.7|37561.7|37576.7|37556.7|1
1656087660000|2022-06-24 16:21:00|37579.2|37559.2|37571.6|37551.6|37581.7|37561.7|37571.6|37551.6|8
1656087670000|2022-06-24 16:21:10|37569.1|37549.1|37551.6|37531.6|37569.1|37549.1|37551.6|37531.6|4
1656087680000|2022-06-24 16:21:20|37551.7|37531.7|37549.1|37529.1|37551.7|37531.7|37544.1|37524.1|3
1656087690000|2022-06-24 16:21:30|37546.6|37526.6|37563.9|37543.9|37566.5|37546.5|37544.1|37524.1|20
1656087700000|2022-06-24 16:21:40|37561.5|37541.5|37558.9|37538.9|37561.5|37541.5|37558.9|37538.9|2
1656087710000|2022-06-24 16:21:50|37561.5|37541.5|37561.5|37541.5|37564|37544|37561.5|37541.5|0
1656087720000|2022-06-24 16:22:00|37563.9|37543.9|37566.5|37546.5|37571.5|37551.5|37561.4|37541.4|3
1656087730000|2022-06-24 16:22:10|37568.9|37548.9|37586.7|37566.7|37586.7|37566.7|37568.9|37548.9|5
1656087740000|2022-06-24 16:22:20|37586.6|37566.6|37584|37564|37589.1|37569.1|37584|37564|2
1656087750000|2022-06-24 16:22:30|37583.9|37563.9|37588.9|37568.9|37589|37569|37583.9|37563.9|7
1656087760000|2022-06-24 16:22:40|37586.5|37566.5|37583.9|37563.9|37586.5|37566.5|37583.9|37563.9|3
1656087770000|2022-06-24 16:22:50|37584|37564|37588.9|37568.9|37588.9|37568.9|37584|37564|1
1656087780000|2022-06-24 16:23:00|37588.8|37568.8|37581.5|37561.5|37588.8|37568.8|37581.5|37561.5|2
1656087790000|2022-06-24 16:23:10|37581.4|37561.4|37581.4|37561.4|37581.4|37561.4|37581.4|37561.4|3
1656087800000|2022-06-24 16:23:20|37583.9|37563.9|37586.4|37566.4|37586.4|37566.4|37583.9|37563.9|2
1656087810000|2022-06-24 16:23:30|37583.9|37563.9|37579|37559|37583.9|37563.9|37579|37559|1
1656087820000|2022-06-24 16:23:40|37581.5|37561.5|37579|37559|37581.5|37561.5|37579|37559|0
1656087830000|2022-06-24 16:23:50|37579.1|37559.1|37579|37559|37581.5|37561.5|37579|37559|1
1656087840000|2022-06-24 16:24:00|37579.1|37559.1|37579.1|37559.1|37579.1|37559.1|37579|37559|4
1656087850000|2022-06-24 16:24:10|37579|37559|37579|37559|37579.1|37559.1|37579|37559|0
1656087870000|2022-06-24 16:24:30|37579.1|37559.1|37601.7|37581.7|37601.7|37581.7|37579.1|37559.1|10
1656087880000|2022-06-24 16:24:40|37599.3|37579.3|37599.3|37579.3|37599.3|37579.3|37599.3|37579.3|0
1656087890000|2022-06-24 16:24:50|37599.2|37579.2|37599.2|37579.2|37599.2|37579.2|37599.2|37579.2|1
1656087900000|2022-06-24 16:25:00|37599.3|37579.3|37596.7|37576.7|37599.3|37579.3|37596.7|37576.7|4
1656087910000|2022-06-24 16:25:10|37599.1|37579.1|37596.6|37576.6|37599.1|37579.1|37596.6|37576.6|2
1656087920000|2022-06-24 16:25:20|37591.7|37571.7|37576.8|37556.8|37591.7|37571.7|37576.8|37556.8|6
1656087930000|2022-06-24 16:25:30|37574.2|37554.2|37574.2|37554.2|37574.2|37554.2|37574.2|37554.2|2
1656087940000|2022-06-24 16:25:40|37571.8|37551.8|37569|37549|37574.2|37554.2|37569|37549|3
1656087950000|2022-06-24 16:25:50|37566.6|37546.6|37559.1|37539.1|37566.6|37546.6|37559.1|37539.1|3
1656087960000|2022-06-24 16:26:00|37559|37539|37559|37539|37559|37539|37559|37539|5
1656087970000|2022-06-24 16:26:10|37556.6|37536.6|37541.6|37521.6|37556.6|37536.6|37541.6|37521.6|3
1656087980000|2022-06-24 16:26:20|37541.5|37521.5|37536.7|37516.7|37541.5|37521.5|37536.7|37516.7|6
1656087990000|2022-06-24 16:26:30|37536.6|37516.6|37519.3|37499.3|37536.6|37516.6|37519.3|37499.3|4
1656088000000|2022-06-24 16:26:40|37524.1|37504.1|37524.3|37504.3|37529.3|37509.3|37524.1|37504.1|3
1656088010000|2022-06-24 16:26:50|37521.9|37501.9|37519.2|37499.2|37521.9|37501.9|37519.2|37499.2|2
1656088020000|2022-06-24 16:27:00|37514.2|37494.2|37511.8|37491.8|37514.2|37494.2|37506.8|37486.8|16
1656088030000|2022-06-24 16:27:10|37511.9|37491.9|37516.8|37496.8|37516.8|37496.8|37511.9|37491.9|6
1656088040000|2022-06-24 16:27:20|37516.9|37496.9|37526.6|37506.6|37526.6|37506.6|37514.2|37494.2|3
1656088060000|2022-06-24 16:27:40|37524.1|37504.1|37524.1|37504.1|37524.1|37504.1|37524|37504|1
1656088070000|2022-06-24 16:27:50|||||||||1
1656088080000|2022-06-24 16:28:00|37526.6|37506.6|37539.1|37519.1|37539.2|37519.2|37526.6|37506.6|9
1656088090000|2022-06-24 16:28:10|37539.3|37519.3|37564|37544|37564|37544|37539.3|37519.3|13
1656088100000|2022-06-24 16:28:20|37566.4|37546.4|37564|37544|37566.4|37546.4|37564|37544|4
1656088110000|2022-06-24 16:28:30|||||||||8
1656088120000|2022-06-24 16:28:40|37566.7|37546.7|37569.3|37549.3|37569.3|37549.3|37566.7|37546.7|7
1656088130000|2022-06-24 16:28:50|37571.7|37551.7|37579.3|37559.3|37581.7|37561.7|37571.7|37551.7|1
1656088140000|2022-06-24 16:29:00|37579.2|37559.2|37536.7|37516.7|37579.2|37559.2|37536.7|37516.7|43
1656088150000|2022-06-24 16:29:10|37539.1|37519.1|37524.1|37504.1|37539.3|37519.3|37519.1|37499.1|7
1656088160000|2022-06-24 16:29:20|37524|37504|37519.1|37499.1|37524.1|37504.1|37519|37499|1
1656088170000|2022-06-24 16:29:30|37516.5|37496.5|37516.5|37496.5|37516.5|37496.5|37516.5|37496.5|1
1656088180000|2022-06-24 16:29:40|37518.9|37498.9|37516.5|37496.5|37518.9|37498.9|37516.5|37496.5|0
1656088190000|2022-06-24 16:29:50|37516.7|37496.7|37514.1|37494.1|37519.1|37499.1|37514.1|37494.1|2
1656088200000|2022-06-24 16:30:00|37519.1|37499.1|37514|37494|37519.1|37499.1|37514|37494|7
1656088210000|2022-06-24 16:30:10|37514.1|37494.1|37521.5|37501.5|37521.5|37501.5|37514.1|37494.1|8
1656088220000|2022-06-24 16:30:20|37519.1|37499.1|37523.9|37503.9|37524.1|37504.1|37519.1|37499.1|46
1656088230000|2022-06-24 16:30:30|37521.4|37501.4|37521.4|37501.4|37521.4|37501.4|37521.4|37501.4|3
1656088240000|2022-06-24 16:30:40|37521.2|37501.2|37511.3|37491.3|37521.2|37501.2|37511.3|37491.3|5
1656088250000|2022-06-24 16:30:50|37508.9|37488.9|37503.9|37483.9|37508.9|37488.9|37501.5|37481.5|7
1656088260000|2022-06-24 16:31:00|37506.3|37486.3|37503.7|37483.7|37511.3|37491.3|37503.7|37483.7|3
1656088270000|2022-06-24 16:31:10|37503.6|37483.6|37501.2|37481.2|37503.6|37483.6|37501.2|37481.2|4
1656088280000|2022-06-24 16:31:20|37501.3|37481.3|37501.1|37481.1|37501.3|37481.3|37501.1|37481.1|1
1656088290000|2022-06-24 16:31:30|37501.2|37481.2|37496.3|37476.3|37501.2|37481.2|37496.3|37476.3|4
1656088300000|2022-06-24 16:31:40|37496.2|37476.2|37493.7|37473.7|37496.3|37476.3|37493.7|37473.7|10
1656088310000|2022-06-24 16:31:50|37498.5|37478.5|37501.3|37481.3|37501.3|37481.3|37493.8|37473.8|6
1656088320000|2022-06-24 16:32:00|37498.9|37478.9|37498.7|37478.7|37498.9|37478.9|37498.6|37478.6|7
1656088330000|2022-06-24 16:32:10|37496.2|37476.2|37501.3|37481.3|37503.7|37483.7|37496.2|37476.2|3
1656088340000|2022-06-24 16:32:20|37501.4|37481.4|37498.7|37478.7|37501.4|37481.4|37498.7|37478.7|1
1656088350000|2022-06-24 16:32:30|37498.9|37478.9|37503.8|37483.8|37506.2|37486.2|37498.9|37478.9|9
1656088360000|2022-06-24 16:32:40|37501.3|37481.3|37501.2|37481.2|37501.3|37481.3|37501.2|37481.2|0
1656088370000|2022-06-24 16:32:50|37496.2|37476.2|37493.8|37473.8|37496.2|37476.2|37493.8|37473.8|2
1656088380000|2022-06-24 16:33:00|37493.9|37473.9|37488.8|37468.8|37493.9|37473.9|37488.8|37468.8|10
1656088390000|2022-06-24 16:33:10|37488.7|37468.7|37491.3|37471.3|37491.3|37471.3|37483.8|37463.8|7
1656088400000|2022-06-24 16:33:20|37488.9|37468.9|37486.3|37466.3|37491.3|37471.3|37483.9|37463.9|2
1656088410000|2022-06-24 16:33:30|37483.9|37463.9|37488.9|37468.9|37491.3|37471.3|37483.9|37463.9|13
1656088420000|2022-06-24 16:33:40|37491.3|37471.3|37478.7|37458.7|37491.3|37471.3|37476.3|37456.3|8
1656088430000|2022-06-24 16:33:50|37476.2|37456.2|37466.3|37446.3|37476.2|37456.2|37463.9|37443.9|7
1656088440000|2022-06-24 16:34:00|37463.9|37443.9|37463.9|37443.9|37468.7|37448.7|37463.9|37443.9|5
1656088450000|2022-06-24 16:34:10|37463.8|37443.8|37443.8|37423.8|37463.9|37443.9|37443.7|37423.7|12
1656088460000|2022-06-24 16:34:20|37441.4|37421.4|37436.3|37416.3|37441.4|37421.4|37433.9|37413.9|7
1656088470000|2022-06-24 16:34:30|37438.7|37418.7|37453.7|37433.7|37453.7|37433.7|37438.7|37418.7|14
1656088480000|2022-06-24 16:34:40|37453.8|37433.8|37451.2|37431.2|37456.2|37436.2|37451.2|37431.2|3
1656088490000|2022-06-24 16:34:50|37448.7|37428.7|37448.7|37428.7|37448.7|37428.7|37443.7|37423.7|0
1656088500000|2022-06-24 16:35:00|37443.9|37423.9|37443.9|37423.9|37448.7|37428.7|37443.8|37423.8|12
1656088510000|2022-06-24 16:35:10|37446.3|37426.3|37446.3|37426.3|37446.3|37426.3|37446.3|37426.3|0
1656088520000|2022-06-24 16:35:20|37443.7|37423.7|37438.8|37418.8|37443.7|37423.7|37438.8|37418.8|4
1656088530000|2022-06-24 16:35:30|37438.9|37418.9|37443.7|37423.7|37443.7|37423.7|37438.8|37418.8|6
1656088540000|2022-06-24 16:35:40|37443.8|37423.8|37448.7|37428.7|37448.7|37428.7|37443.8|37423.8|5
1656088550000|2022-06-24 16:35:50|37448.8|37428.8|37453.7|37433.7|37453.7|37433.7|37448.7|37428.7|8
1656088560000|2022-06-24 16:36:00|37453.8|37433.8|37461.3|37441.3|37461.3|37441.3|37453.8|37433.8|9
1656088570000|2022-06-24 16:36:10|37463.7|37443.7|37461.3|37441.3|37463.7|37443.7|37461.3|37441.3|3
1656088580000|2022-06-24 16:36:20|37466.2|37446.2|37466.2|37446.2|37466.2|37446.2|37466.2|37446.2|4
1656088590000|2022-06-24 16:36:30|37466.3|37446.3|37468.7|37448.7|37468.7|37448.7|37466.2|37446.2|6
1656088600000|2022-06-24 16:36:40|37466.2|37446.2|37468.7|37448.7|37473.7|37453.7|37466.2|37446.2|27
1656088610000|2022-06-24 16:36:50|37471.2|37451.2|37471.3|37451.3|37471.3|37451.3|37471.2|37451.2|3
1656088620000|2022-06-24 16:37:00|37471.4|37451.4|37468.8|37448.8|37473.7|37453.7|37468.7|37448.7|25
1656088630000|2022-06-24 16:37:10|37468.7|37448.7|37466.2|37446.2|37468.7|37448.7|37466.2|37446.2|5
1656088640000|2022-06-24 16:37:20|37468.7|37448.7|37468.7|37448.7|37473.6|37453.6|37468.7|37448.7|9
1656088650000|2022-06-24 16:37:30|37471.1|37451.1|37471.1|37451.1|37471.1|37451.1|37471.1|37451.1|0
1656088680000|2022-06-24 16:38:00|37471|37451|37461.1|37441.1|37471.1|37451.1|37461.1|37441.1|13
1656088690000|2022-06-24 16:38:10|37463.6|37443.6|37468.7|37448.7|37471.1|37451.1|37463.6|37443.6|2
1656088700000|2022-06-24 16:38:20|37471.1|37451.1|37473.8|37453.8|37473.8|37453.8|37471.1|37451.1|1
1656088710000|2022-06-24 16:38:30|37476.2|37456.2|37481.1|37461.1|37483.5|37463.5|37476.2|37456.2|0
1656088720000|2022-06-24 16:38:40|37478.7|37458.7|37478.7|37458.7|37481.1|37461.1|37478.7|37458.7|1
1656088730000|2022-06-24 16:38:50|37481.2|37461.2|37481.1|37461.1|37483.7|37463.7|37481.1|37461.1|5
1656088740000|2022-06-24 16:39:00|37478.7|37458.7|37461|37441|37478.7|37458.7|37461|37441|22
1656088750000|2022-06-24 16:39:10|37458.5|37438.5|37458.5|37438.5|37461|37441|37458.5|37438.5|2
1656088760000|2022-06-24 16:39:20|37458.6|37438.6|37456|37436|37461|37441|37456|37436|5
1656088770000|2022-06-24 16:39:30|37451|37431|37451|37431|37451|37431|37451|37431|6
1656088780000|2022-06-24 16:39:40|37446|37426|37443.5|37423.5|37448.5|37428.5|37443.5|37423.5|5
1656088790000|2022-06-24 16:39:50|37441|37421|37441.1|37421.1|37441.1|37421.1|37433.6|37413.6|19
1656088800000|2022-06-24 16:40:00|37441|37421|37448.5|37428.5|37448.5|37428.5|37423.7|37403.7|24
1656088810000|2022-06-24 16:40:10|37453.5|37433.5|37453.5|37433.5|37453.5|37433.5|37446.2|37426.2|21
1656088820000|2022-06-24 16:40:20|37453.7|37433.7|37456.1|37436.1|37456.1|37436.1|37453.7|37433.7|5
1656088830000|2022-06-24 16:40:30|37453.5|37433.5|37448.6|37428.6|37456.1|37436.1|37448.6|37428.6|1
1656088840000|2022-06-24 16:40:40|37451.1|37431.1|37456|37436|37456|37436|37451.1|37431.1|0
1656088850000|2022-06-24 16:40:50|37456.1|37436.1|37463.5|37443.5|37463.5|37443.5|37456.1|37436.1|10
1656088860000|2022-06-24 16:41:00|37461|37441|37461|37441|37461|37441|37461|37441|38
1656088870000|2022-06-24 16:41:10|37460.9|37440.9|37463.5|37443.5|37466|37446|37460.9|37440.9|6
1656088880000|2022-06-24 16:41:20|37468.4|37448.4|37468.5|37448.5|37471|37451|37466|37446|2
1656088890000|2022-06-24 16:41:30|37468.4|37448.4|37461|37441|37468.4|37448.4|37461|37441|1
1656088900000|2022-06-24 16:41:40|37463.5|37443.5|37463.5|37443.5|37463.5|37443.5|37463.5|37443.5|1
1656088910000|2022-06-24 16:41:50|37463.4|37443.4|37461|37441|37463.4|37443.4|37461|37441|0
1656088920000|2022-06-24 16:42:00|37463.4|37443.4|37441|37421|37463.4|37443.4|37440.9|37420.9|7
1656088930000|2022-06-24 16:42:10|37438.5|37418.5|37441|37421|37441|37421|37438.5|37418.5|0
1656088940000|2022-06-24 16:42:20|37438.5|37418.5|37438.5|37418.5|37438.5|37418.5|37438.5|37418.5|1
1656088950000|2022-06-24 16:42:30|37438.4|37418.4|37438.4|37418.4|37438.4|37418.4|37438.4|37418.4|0
1656088960000|2022-06-24 16:42:40|37436|37416|37436|37416|37436|37416|37435.9|37415.9|7
1656088970000|2022-06-24 16:42:50|37433.5|37413.5|37468.5|37448.5|37468.5|37448.5|37433.3|37413.3|17
1656088980000|2022-06-24 16:43:00|37468.4|37448.4|37458.5|37438.5|37468.4|37448.4|37458.5|37438.5|10
1656088990000|2022-06-24 16:43:10|37458.6|37438.6|37470.8|37450.8|37470.8|37450.8|37458.6|37438.6|11
1656089000000|2022-06-24 16:43:20|37470.9|37450.9|37468.5|37448.5|37471|37451|37468.5|37448.5|19
1656089010000|2022-06-24 16:43:30|37470.9|37450.9|37486.2|37466.2|37486.2|37466.2|37468.5|37448.5|12
1656089020000|2022-06-24 16:43:40|37488.6|37468.6|37503.6|37483.6|37503.6|37483.6|37488.6|37468.6|2
1656089030000|2022-06-24 16:43:50|37506.2|37486.2|37503.7|37483.7|37508.7|37488.7|37503.7|37483.7|9
1656089040000|2022-06-24 16:44:00|37503.6|37483.6|37491.3|37471.3|37503.7|37483.7|37491.3|37471.3|1
1656089050000|2022-06-24 16:44:10|37493.7|37473.7|37498.6|37478.6|37498.6|37478.6|37493.7|37473.7|4
1656089060000|2022-06-24 16:44:20|37503.5|37483.5|37503.5|37483.5|37503.5|37483.5|37501|37481|3
1656089070000|2022-06-24 16:44:30|37501|37481|37501|37481|37503.5|37483.5|37501|37481|2
1656089080000|2022-06-24 16:44:40|37498.6|37478.6|37498.5|37478.5|37501.1|37481.1|37498.5|37478.5|3
1656089090000|2022-06-24 16:44:50|37498.6|37478.6|37493.6|37473.6|37498.6|37478.6|37493.6|37473.6|4
1656089100000|2022-06-24 16:45:00|37493.5|37473.5|37483.5|37463.5|37493.6|37473.6|37483.5|37463.5|13
1656089110000|2022-06-24 16:45:10|37481.1|37461.1|37496.1|37476.1|37496.1|37476.1|37481.1|37461.1|8
1656089120000|2022-06-24 16:45:20|37496.2|37476.2|37501.2|37481.2|37501.2|37481.2|37496.2|37476.2|4
1656089130000|2022-06-24 16:45:30|37501.4|37481.4|37521.2|37501.2|37521.2|37501.2|37501.4|37481.4|48
1656089140000|2022-06-24 16:45:40|37521.1|37501.1|37506.1|37486.1|37521.1|37501.1|37506.1|37486.1|9
1656089150000|2022-06-24 16:45:50|37506.2|37486.2|37508.6|37488.6|37511.2|37491.2|37506.1|37486.1|8
1656089160000|2022-06-24 16:46:00|37506.2|37486.2|37508.6|37488.6|37508.7|37488.7|37503.7|37483.7|2
1656089170000|2022-06-24 16:46:10|37506.2|37486.2|37508.6|37488.6|37508.7|37488.7|37506.2|37486.2|0
1656089180000|2022-06-24 16:46:20|37506.1|37486.1|37508.5|37488.5|37508.5|37488.5|37503.7|37483.7|4
1656089190000|2022-06-24 16:46:30|37508.7|37488.7|37511|37491|37513.6|37493.6|37508.7|37488.7|15
1656089200000|2022-06-24 16:46:40|37508.5|37488.5|37508.5|37488.5|37511|37491|37508.5|37488.5|4
1656089210000|2022-06-24 16:46:50|37506.1|37486.1|37513.5|37493.5|37513.5|37493.5|37501.1|37481.1|15
1656089220000|2022-06-24 16:47:00|37518.4|37498.4|37518.6|37498.6|37518.6|37498.6|37518.4|37498.4|3
1656089230000|2022-06-24 16:47:10|37518.5|37498.5|37506.1|37486.1|37518.5|37498.5|37506.1|37486.1|5
1656089240000|2022-06-24 16:47:20|37501.1|37481.1|37498.5|37478.5|37501.1|37481.1|37498.5|37478.5|10
1656089250000|2022-06-24 16:47:30|37498.6|37478.6|37493.7|37473.7|37498.6|37478.6|37493.7|37473.7|4
1656089260000|2022-06-24 16:47:40|37496.1|37476.1|37488.7|37468.7|37496.1|37476.1|37488.7|37468.7|6
1656089270000|2022-06-24 16:47:50|37491.1|37471.1|37491.3|37471.3|37491.3|37471.3|37491.1|37471.1|8
1656089280000|2022-06-24 16:48:00|37491.1|37471.1|37493.5|37473.5|37493.5|37473.5|37491.1|37471.1|1
1656089290000|2022-06-24 16:48:10|37493.6|37473.6|37496|37476|37496|37476|37493.6|37473.6|5
1656089300000|2022-06-24 16:48:20|37493.6|37473.6|37493.6|37473.6|37493.6|37473.6|37493.6|37473.6|3
1656089310000|2022-06-24 16:48:30|37496|37476|37503.5|37483.5|37503.5|37483.5|37496|37476|9
1656089320000|2022-06-24 16:48:40|||||||||34
1656089330000|2022-06-24 16:48:50|37501.1|37481.1|37498.5|37478.5|37501.1|37481.1|37498.5|37478.5|11
1656089340000|2022-06-24 16:49:00|37496|37476|37496|37476|37498.5|37478.5|37496|37476|5
1656089350000|2022-06-24 16:49:10|37498.5|37478.5|37496|37476|37498.5|37478.5|37496|37476|9
1656089360000|2022-06-24 16:49:20|||||||||3
1656089370000|2022-06-24 16:49:30|||||||||5
1656089380000|2022-06-24 16:49:40|37498.5|37478.5|37501|37481|37501|37481|37498.5|37478.5|1
1656089390000|2022-06-24 16:49:50|37503.5|37483.5|37513.5|37493.5|37513.5|37493.5|37503.5|37483.5|8
1656089400000|2022-06-24 16:50:00|37511.1|37491.1|37511.1|37491.1|37513.6|37493.6|37511.1|37491.1|6
1656089410000|2022-06-24 16:50:10|37513.5|37493.5|37508.7|37488.7|37513.5|37493.5|37508.7|37488.7|2
1656089420000|2022-06-24 16:50:20|37508.6|37488.6|37501.1|37481.1|37508.6|37488.6|37501.1|37481.1|5
1656089430000|2022-06-24 16:50:30|37501|37481|37488.7|37468.7|37501|37481|37488.7|37468.7|1
1656089440000|2022-06-24 16:50:40|37486.1|37466.1|37478.7|37458.7|37486.1|37466.1|37478.7|37458.7|3
1656089450000|2022-06-24 16:50:50|37481.1|37461.1|37478.7|37458.7|37481.1|37461.1|37478.7|37458.7|1
1656089460000|2022-06-24 16:51:00|37481.1|37461.1|37473.6|37453.6|37481.1|37461.1|37473.6|37453.6|3
1656089470000|2022-06-24 16:51:10|37473.7|37453.7|37473.7|37453.7|37473.7|37453.7|37473.7|37453.7|2
1656089490000|2022-06-24 16:51:30|37476.1|37456.1|37473.6|37453.6|37476.1|37456.1|37473.6|37453.6|0
1656089500000|2022-06-24 16:51:40|37473.7|37453.7|37468.7|37448.7|37473.7|37453.7|37468.7|37448.7|6
1656089510000|2022-06-24 16:51:50|37468.8|37448.8|37471.1|37451.1|37471.2|37451.2|37468.7|37448.7|5
1656089520000|2022-06-24 16:52:00|37468.7|37448.7|37468.6|37448.6|37471.1|37451.1|37468.6|37448.6|1
1656089530000|2022-06-24 16:52:10|37466.1|37446.1|37458.6|37438.6|37466.1|37446.1|37458.6|37438.6|4
1656089540000|2022-06-24 16:52:20|37456.1|37436.1|37456.1|37436.1|37458.5|37438.5|37453.6|37433.6|5
1656089550000|2022-06-24 16:52:30|37456.2|37436.2|37468.7|37448.7|37468.7|37448.7|37456.2|37436.2|6
1656089560000|2022-06-24 16:52:40|37471.1|37451.1|37471.1|37451.1|37471.2|37451.2|37471.1|37451.1|11
1656089570000|2022-06-24 16:52:50|37473.6|37453.6|37466.1|37446.1|37473.6|37453.6|37466.1|37446.1|5
1656089580000|2022-06-24 16:53:00|37463.6|37443.6|37466.1|37446.1|37466.1|37446.1|37461.1|37441.1|6
1656089590000|2022-06-24 16:53:10|37463.6|37443.6|37483.6|37463.6|37483.6|37463.6|37463.6|37443.6|6
1656089600000|2022-06-24 16:53:20|37481.1|37461.1|37481|37461|37481.1|37461.1|37481|37461|5
1656089610000|2022-06-24 16:53:30|37476.1|37456.1|37476.1|37456.1|37476.1|37456.1|37476.1|37456.1|3
1656089620000|2022-06-24 16:53:40|37473.6|37453.6|37473.6|37453.6|37473.6|37453.6|37473.6|37453.6|4
1656089630000|2022-06-24 16:53:50|37476.2|37456.2|37468.5|37448.5|37483.6|37463.6|37468.5|37448.5|12
1656089640000|2022-06-24 16:54:00|37468.6|37448.6|37451.2|37431.2|37468.6|37448.6|37451.2|37431.2|9
1656089650000|2022-06-24 16:54:10|37448.8|37428.8|37448.8|37428.8|37451.2|37431.2|37446.3|37426.3|3
1656089660000|2022-06-24 16:54:20|37448.9|37428.9|37443.7|37423.7|37448.9|37428.9|37443.7|37423.7|5
1656089670000|2022-06-24 16:54:30|37443.8|37423.8|37443.7|37423.7|37446.2|37426.2|37441.3|37421.3|10
1656089680000|2022-06-24 16:54:40|37446.2|37426.2|37453.7|37433.7|37453.7|37433.7|37443.9|37423.9|3
1656089690000|2022-06-24 16:54:50|37451.3|37431.3|37423.8|37403.8|37451.3|37431.3|37421.2|37401.2|8
1656089700000|2022-06-24 16:55:00|37423.7|37403.7|37403.8|37383.8|37423.8|37403.8|37401.2|37381.2|45
1656089710000|2022-06-24 16:55:10|37403.9|37383.9|37401.4|37381.4|37408.7|37388.7|37399|37379|6
1656089720000|2022-06-24 16:55:20|37401.3|37381.3|37406.3|37386.3|37408.7|37388.7|37401.3|37381.3|13
1656089730000|2022-06-24 16:55:30|37408.7|37388.7|37411.2|37391.2|37411.2|37391.2|37403.9|37383.9|3
1656089740000|2022-06-24 16:55:40|37408.8|37388.8|37418.7|37398.7|37421.2|37401.2|37408.8|37388.8|6
1656089750000|2022-06-24 16:55:50|37421.2|37401.2|37431.3|37411.3|37436.2|37416.2|37421.2|37401.2|16
1656089760000|2022-06-24 16:56:00|37433.7|37413.7|37413.8|37393.8|37433.7|37413.7|37413.8|37393.8|15
1656089770000|2022-06-24 16:56:10|37416.2|37396.2|37423.8|37403.8|37428.6|37408.6|37416.2|37396.2|9
1656089780000|2022-06-24 16:56:20|37421.4|37401.4|37423.7|37403.7|37423.8|37403.8|37421.3|37401.3|4
1656089790000|2022-06-24 16:56:30|37421.3|37401.3|37428.6|37408.6|37428.6|37408.6|37421.3|37401.3|3
1656089800000|2022-06-24 16:56:40|37428.7|37408.7|37433.8|37413.8|37433.8|37413.8|37428.7|37408.7|10
1656089810000|2022-06-24 16:56:50|37436.3|37416.3|37451.3|37431.3|37451.3|37431.3|37433.9|37413.9|16
1656089820000|2022-06-24 16:57:00|37448.9|37428.9|37448.9|37428.9|37453.7|37433.7|37448.8|37428.8|12
1656089830000|2022-06-24 16:57:10|37448.8|37428.8|37448.8|37428.8|37448.8|37428.8|37448.8|37428.8|1
1656089840000|2022-06-24 16:57:20|37441.4|37421.4|37431.3|37411.3|37441.4|37421.4|37431.3|37411.3|14
1656089850000|2022-06-24 16:57:30|37433.7|37413.7|37443.8|37423.8|37443.8|37423.8|37433.7|37413.7|4
1656089860000|2022-06-24 16:57:40|37443.9|37423.9|37443.8|37423.8|37443.9|37423.9|37443.8|37423.8|1
1656089870000|2022-06-24 16:57:50|37438.8|37418.8|37438.7|37418.7|37438.8|37418.8|37438.7|37418.7|6
1656089880000|2022-06-24 16:58:00|37443.7|37423.7|37458.6|37438.6|37458.6|37438.6|37443.7|37423.7|38
1656089890000|2022-06-24 16:58:10|37461.2|37441.2|37456.2|37436.2|37468.6|37448.6|37456.1|37436.1|15
1656089900000|2022-06-24 16:58:20|37453.7|37433.7|37451.2|37431.2|37456.2|37436.2|37451.2|37431.2|18
1656089910000|2022-06-24 16:58:30|37448.7|37428.7|37451.4|37431.4|37451.4|37431.4|37446.2|37426.2|13
1656089920000|2022-06-24 16:58:40|37451.5|37431.5|37453.9|37433.9|37453.9|37433.9|37451.4|37431.4|10
1656089930000|2022-06-24 16:58:50|37453.8|37433.8|37453.9|37433.9|37453.9|37433.9|37453.8|37433.8|1
1656089940000|2022-06-24 16:59:00|37456.4|37436.4|37459|37439|37459|37439|37451.6|37431.6|184
1656089950000|2022-06-24 16:59:10|37461.4|37441.4|37463.7|37443.7|37466.3|37446.3|37461.4|37441.4|98
1656089960000|2022-06-24 16:59:20|37461.3|37441.3|37451.3|37431.3|37466.2|37446.2|37451.3|37431.3|60
1656089970000|2022-06-24 16:59:30|37453.7|37433.7|37446.1|37426.1|37456.2|37436.2|37443.6|37423.6|123
1656089980000|2022-06-24 16:59:40|37446|37426|37443.2|37423.2|37450.9|37430.9|37438.3|37418.3|100
1656089990000|2022-06-24 16:59:50|37445.7|37425.7|37445.8|37425.8|37445.9|37425.9|37440.8|37420.8|116
1656090000000|2022-06-24 17:00:00|37445.9|37425.9|37438.4|37418.4|37448.3|37428.3|37436|37416|91
1656090010000|2022-06-24 17:00:10|37440.8|37420.8|37440.8|37420.8|37440.8|37420.8|37438.4|37418.4|2
1656090020000|2022-06-24 17:00:20|37440.9|37420.9|37448.6|37428.6|37448.6|37428.6|37440.9|37420.9|38
1656090030000|2022-06-24 17:00:30|37448.5|37428.5|37446.1|37426.1|37451|37431|37446.1|37426.1|2
1656090040000|2022-06-24 17:00:40|37446|37426|37443.6|37423.6|37448.4|37428.4|37443.6|37423.6|3
1656090050000|2022-06-24 17:00:50|||||||||4
1656090060000|2022-06-24 17:01:00|37446.1|37426.1|37448.6|37428.6|37448.6|37428.6|37446.1|37426.1|2
1656090070000|2022-06-24 17:01:10|||||||||3
1656090080000|2022-06-24 17:01:20|37448.7|37428.7|37451.2|37431.2|37451.2|37431.2|37448.6|37428.6|3
1656090090000|2022-06-24 17:01:30|37451.1|37431.1|37453.6|37433.6|37453.6|37433.6|37451.1|37431.1|20
1656090100000|2022-06-24 17:01:40|37456|37436|37453.6|37433.6|37456|37436|37453.6|37433.6|13
1656090110000|2022-06-24 17:01:50|||||||||13
1656090120000|2022-06-24 17:02:00|37453.5|37433.5|37453.5|37433.5|37453.6|37433.6|37451.1|37431.1|3
1656090130000|2022-06-24 17:02:10|37451.1|37431.1|37453.6|37433.6|37453.6|37433.6|37451.1|37431.1|4
1656090140000|2022-06-24 17:02:20|||||||||2
1656090150000|2022-06-24 17:02:30|37453.5|37433.5|37451.1|37431.1|37453.6|37433.6|37451.1|37431.1|3
1656090160000|2022-06-24 17:02:40|37451.2|37431.2|37453.6|37433.6|37453.6|37433.6|37451.2|37431.2|1
1656090170000|2022-06-24 17:02:50|37453.7|37433.7|37453.7|37433.7|37453.8|37433.8|37453.6|37433.6|5
1656090180000|2022-06-24 17:03:00|37453.6|37433.6|37456.2|37436.2|37456.2|37436.2|37453.6|37433.6|0
1656090190000|2022-06-24 17:03:10|37456.1|37436.1|37456.1|37436.1|37456.2|37436.2|37453.6|37433.6|4
1656090200000|2022-06-24 17:03:20|37453.7|37433.7|37453.6|37433.6|37453.7|37433.7|37451.2|37431.2|5
1656090210000|2022-06-24 17:03:30|37453.7|37433.7|37453.6|37433.6|37453.7|37433.7|37453.6|37433.6|0
1656090220000|2022-06-24 17:03:40|37428.6|37408.6|37408.6|37388.6|37428.6|37408.6|37388.6|37368.6|29
1656090230000|2022-06-24 17:03:50|37413.6|37393.6|37413.6|37393.6|37413.6|37393.6|37411.1|37391.1|10
1656090240000|2022-06-24 17:04:00|37413.7|37393.7|37423.6|37403.6|37423.6|37403.6|37413.7|37393.7|11
1656090250000|2022-06-24 17:04:10|37426.1|37406.1|37426.1|37406.1|37426.2|37406.2|37423.6|37403.6|2
1656090260000|2022-06-24 17:04:20|37426.2|37406.2|37416.1|37396.1|37426.2|37406.2|37416.1|37396.1|4
1656090270000|2022-06-24 17:04:30|37418.6|37398.6|37413.6|37393.6|37418.6|37398.6|37413.6|37393.6|0
1656090280000|2022-06-24 17:04:40|37413.7|37393.7|37416.1|37396.1|37416.1|37396.1|37413.6|37393.6|2
1656090300000|2022-06-24 17:05:00|37413.6|37393.6|37416.1|37396.1|37416.1|37396.1|37413.5|37393.5|5
1656090310000|2022-06-24 17:05:10|37413.6|37393.6|37401.1|37381.1|37413.6|37393.6|37401.1|37381.1|12
1656090320000|2022-06-24 17:05:20|37398.6|37378.6|37388.4|37368.4|37398.6|37378.6|37388.4|37368.4|6
1656090330000|2022-06-24 17:05:30|37386|37366|37373.4|37353.4|37386|37366|37373.4|37353.4|7
1656090340000|2022-06-24 17:05:40|37373.5|37353.5|37373.6|37353.6|37373.6|37353.6|37373.5|37353.5|3
1656090350000|2022-06-24 17:05:50|37373.5|37353.5|37368.6|37348.6|37373.5|37353.5|37368.4|37348.4|5
1656090360000|2022-06-24 17:06:00|37373.5|37353.5|37368.5|37348.5|37373.5|37353.5|37368.5|37348.5|1
1656090370000|2022-06-24 17:06:10|37368.6|37348.6|37361|37341|37371|37351|37361|37341|5
1656090380000|2022-06-24 17:06:20|37358.6|37338.6|37343.6|37323.6|37358.6|37338.6|37331|37311|14
1656090390000|2022-06-24 17:06:30|37346|37326|37341|37321|37346|37326|37338.6|37318.6|12
1656090400000|2022-06-24 17:06:40|37341.1|37321.1|37363.5|37343.5|37363.5|37343.5|37338.6|37318.6|14
1656090410000|2022-06-24 17:06:50|37365.9|37345.9|37383.4|37363.4|37383.4|37363.4|37365.9|37345.9|14
1656090420000|2022-06-24 17:07:00|37381|37361|37388.4|37368.4|37388.4|37368.4|37380.9|37360.9|2
1656090430000|2022-06-24 17:07:10|37366.1|37346.1|37366.1|37346.1|37366.1|37346.1|37366.1|37346.1|4
1656090440000|2022-06-24 17:07:20|37365.8|37345.8|37365.8|37345.8|37365.8|37345.8|37365.8|37345.8|2
1656090450000|2022-06-24 17:07:30|37358.5|37338.5|37356|37336|37358.5|37338.5|37356|37336|11
1656090460000|2022-06-24 17:07:40|37353.6|37333.6|37356|37336|37356|37336|37353.5|37333.5|1
1656090470000|2022-06-24 17:07:50|37355.9|37335.9|37356|37336|37356|37336|37353.5|37333.5|0
1656090480000|2022-06-24 17:08:00|37356.1|37336.1|37343.4|37323.4|37356.1|37336.1|37343.4|37323.4|3
1656090490000|2022-06-24 17:08:10|37340.9|37320.9|37336|37316|37340.9|37320.9|37336|37316|1
1656090500000|2022-06-24 17:08:20|37336.1|37316.1|37341|37321|37341|37321|37336.1|37316.1|1
1656090510000|2022-06-24 17:08:30|37340.9|37320.9|37333.5|37313.5|37340.9|37320.9|37333.5|37313.5|4
1656090520000|2022-06-24 17:08:40|37335.9|37315.9|37333.5|37313.5|37335.9|37315.9|37333.5|37313.5|0
1656090530000|2022-06-24 17:08:50|37335.9|37315.9|37333.3|37313.3|37335.9|37315.9|37333.3|37313.3|2
1656090540000|2022-06-24 17:09:00|37333.2|37313.2|37333.4|37313.4|37335.8|37315.8|37333.2|37313.2|8
1656090550000|2022-06-24 17:09:10|37333.5|37313.5|37338.3|37318.3|37338.3|37318.3|37333.4|37313.4|1
1656090560000|2022-06-24 17:09:20|37338.4|37318.4|37338.6|37318.6|37338.6|37318.6|37338.4|37318.4|2
1656090580000|2022-06-24 17:09:40|37341|37321|37341|37321|37341|37321|37341|37321|0
1656090590000|2022-06-24 17:09:50|37343.4|37323.4|37343.4|37323.4|37343.4|37323.4|37343.4|37323.4|1
1656090600000|2022-06-24 17:10:00|37343.5|37323.5|37333.4|37313.4|37343.5|37323.5|37333.4|37313.4|10
1656090610000|2022-06-24 17:10:10|37328.5|37308.5|37323.5|37303.5|37328.5|37308.5|37323.5|37303.5|3
1656090620000|2022-06-24 17:10:20|37321.1|37301.1|37323.5|37303.5|37323.5|37303.5|37321.1|37301.1|11
1656090630000|2022-06-24 17:10:30|37323.4|37303.4|37320.8|37300.8|37323.4|37303.4|37318.4|37298.4|5
1656090640000|2022-06-24 17:10:40|37323.4|37303.4|37328.4|37308.4|37328.4|37308.4|37323.4|37303.4|3
1656090650000|2022-06-24 17:10:50|37328.3|37308.3|37328.4|37308.4|37328.4|37308.4|37328.3|37308.3|5
1656090660000|2022-06-24 17:11:00|37328.2|37308.2|37328.2|37308.2|37330.8|37310.8|37328.2|37308.2|1
1656090670000|2022-06-24 17:11:10|37328.3|37308.3|37328.2|37308.2|37328.4|37308.4|37328.2|37308.2|0
1656090680000|2022-06-24 17:11:20|37328.3|37308.3|37328.2|37308.2|37328.3|37308.3|37328.2|37308.2|5
1656090690000|2022-06-24 17:11:30|37328.4|37308.4|37328.4|37308.4|37328.4|37308.4|37328.2|37308.2|3
1656090700000|2022-06-24 17:11:40|37330.8|37310.8|37328.3|37308.3|37330.8|37310.8|37328.2|37308.2|5
1656090710000|2022-06-24 17:11:50|37328.4|37308.4|37328.3|37308.3|37330.8|37310.8|37328.3|37308.3|1
1656090720000|2022-06-24 17:12:00|37328.4|37308.4|37328.4|37308.4|37330.8|37310.8|37328.4|37308.4|8
1656090730000|2022-06-24 17:12:10|37328.3|37308.3|37328.4|37308.4|37328.4|37308.4|37328.3|37308.3|3
1656090750000|2022-06-24 17:12:30|||||||||1
1656090770000|2022-06-24 17:12:50|37328.3|37308.3|37318.4|37298.4|37328.4|37308.4|37318.4|37298.4|3
1656090780000|2022-06-24 17:13:00|||||||||2
1656090790000|2022-06-24 17:13:10|37320.9|37300.9|37318.5|37298.5|37320.9|37300.9|37318.4|37298.4|1
1656090800000|2022-06-24 17:13:20|37318.4|37298.4|37323.6|37303.6|37323.6|37303.6|37318.4|37298.4|1
1656090820000|2022-06-24 17:13:40|37326|37306|37338.5|37318.5|37338.5|37318.5|37326|37306|16
1656090830000|2022-06-24 17:13:50|||||||||2
1656090840000|2022-06-24 17:14:00|37340.9|37320.9|37340.9|37320.9|37340.9|37320.9|37340.9|37320.9|1
1656090850000|2022-06-24 17:14:10|37341|37321|37341|37321|37341|37321|37341|37321|3
1656090870000|2022-06-24 17:14:30|37338.4|37318.4|37331|37311|37338.4|37318.4|37331|37311|6
1656090880000|2022-06-24 17:14:40|37330.9|37310.9|37328.4|37308.4|37330.9|37310.9|37326|37306|1
1656090890000|2022-06-24 17:14:50|37320.9|37300.9|37318.5|37298.5|37320.9|37300.9|37318.5|37298.5|2
1656090900000|2022-06-24 17:15:00|37316.1|37296.1|37316|37296|37318.5|37298.5|37316|37296|4
1656090910000|2022-06-24 17:15:10|37315.9|37295.9|37315.9|37295.9|37315.9|37295.9|37315.9|37295.9|3
1656090920000|2022-06-24 17:15:20|37315.8|37295.8|37310.9|37290.9|37315.9|37295.9|37310.8|37290.8|5
1656090930000|2022-06-24 17:15:30|37310.8|37290.8|37313.4|37293.4|37313.4|37293.4|37310.8|37290.8|1
1656090940000|2022-06-24 17:15:40|37313.5|37293.5|37313.5|37293.5|37313.5|37293.5|37313.4|37293.4|3
1656090950000|2022-06-24 17:15:50|37313.3|37293.3|37313.3|37293.3|37313.3|37293.3|37313.3|37293.3|1
1656090960000|2022-06-24 17:16:00|37313.4|37293.4|37313.4|37293.4|37315.8|37295.8|37313.4|37293.4|1
1656090970000|2022-06-24 17:16:10|37310.9|37290.9|37308.4|37288.4|37313.4|37293.4|37303.2|37283.2|15
1656090980000|2022-06-24 17:16:20|37308.5|37288.5|37308.5|37288.5|37308.5|37288.5|37308.5|37288.5|1
1656090990000|2022-06-24 17:16:30|37310.9|37290.9|37306|37286|37310.9|37290.9|37306|37286|1
1656091000000|2022-06-24 17:16:40|37303.6|37283.6|37308.5|37288.5|37308.5|37288.5|37303.6|37283.6|1
1656091010000|2022-06-24 17:16:50|37303.6|37283.6|37303.6|37283.6|37303.6|37283.6|37303.6|37283.6|0
1656091020000|2022-06-24 17:17:00|37303.5|37283.5|37296.1|37276.1|37303.5|37283.5|37296.1|37276.1|1
1656091030000|2022-06-24 17:17:10|37293.7|37273.7|37293.5|37273.5|37293.7|37273.7|37290.9|37270.9|9
1656091040000|2022-06-24 17:17:20|37296|37276|37298.4|37278.4|37298.4|37278.4|37296|37276|1
1656091050000|2022-06-24 17:17:30|37296|37276|37293.6|37273.6|37296|37276|37293.6|37273.6|2
1656091060000|2022-06-24 17:17:40|37298.5|37278.5|37296|37276|37298.5|37278.5|37295.9|37275.9|2
1656091070000|2022-06-24 17:17:50|37295.9|37275.9|37291|37271|37295.9|37275.9|37291|37271|3
1656091080000|2022-06-24 17:18:00|37291.1|37271.1|37291|37271|37293.5|37273.5|37288.6|37268.6|2
1656091090000|2022-06-24 17:18:10|37288.7|37268.7|37306.1|37286.1|37306.1|37286.1|37288.7|37268.7|2
1656091100000|2022-06-24 17:18:20|37308.5|37288.5|37301|37281|37310.9|37290.9|37298.6|37278.6|5
1656091110000|2022-06-24 17:18:30|37298.5|37278.5|37296|37276|37298.5|37278.5|37296|37276|1
1656091120000|2022-06-24 17:18:40|37295.9|37275.9|37296|37276|37296|37276|37291.1|37271.1|2
1656091130000|2022-06-24 17:18:50|37298.4|37278.4|37301|37281|37301|37281|37296|37276|1
1656091140000|2022-06-24 17:19:00|37300.9|37280.9|37298.5|37278.5|37303.4|37283.4|37298.5|37278.5|5
1656091150000|2022-06-24 17:19:10|37300.9|37280.9|37298.4|37278.4|37303.3|37283.3|37298.4|37278.4|3
1656091160000|2022-06-24 17:19:20|37296|37276|37298.4|37278.4|37298.4|37278.4|37288.4|37268.4|7
1656091170000|2022-06-24 17:19:30|37300.8|37280.8|37298.4|37278.4|37300.8|37280.8|37298.4|37278.4|1
1656091180000|2022-06-24 17:19:40|37300.8|37280.8|37298.4|37278.4|37300.8|37280.8|37298.4|37278.4|2
1656091190000|2022-06-24 17:19:50|37296|37276|37291|37271|37296|37276|37291|37271|1
1656091200000|2022-06-24 17:20:00|37290.9|37270.9|37281.1|37261.1|37290.9|37270.9|37281.1|37261.1|12
1656091210000|2022-06-24 17:20:10|37281|37261|37283.4|37263.4|37283.5|37263.5|37281|37261|19
1656091220000|2022-06-24 17:20:20|37283.5|37263.5|37285.9|37265.9|37285.9|37265.9|37283.5|37263.5|0
1656091230000|2022-06-24 17:20:30|37283.6|37263.6|37286|37266|37286|37266|37283.6|37263.6|2
1656091240000|2022-06-24 17:20:40|37285.9|37265.9|37281|37261|37286|37266|37280.9|37260.9|5
1656091250000|2022-06-24 17:20:50|37283.4|37263.4|37280.9|37260.9|37283.4|37263.4|37280.9|37260.9|3
1656091260000|2022-06-24 17:21:00|37280.8|37260.8|37285.9|37265.9|37285.9|37265.9|37278.4|37258.4|1
1656091270000|2022-06-24 17:21:10|37288.3|37268.3|37295.8|37275.8|37295.8|37275.8|37288.3|37268.3|1
1656091280000|2022-06-24 17:21:20|37298.4|37278.4|37305.8|37285.8|37305.8|37285.8|37298.4|37278.4|3
1656091290000|2022-06-24 17:21:30|37315.6|37295.6|37313.3|37293.3|37315.6|37295.6|37313.2|37293.2|10
1656091300000|2022-06-24 17:21:40|37313.2|37293.2|37318.2|37298.2|37318.2|37298.2|37313.2|37293.2|0
1656091310000|2022-06-24 17:21:50|||||||||1
1656091320000|2022-06-24 17:22:00|37320.7|37300.7|37330.8|37310.8|37330.8|37310.8|37320.7|37300.7|21
1656091330000|2022-06-24 17:22:10|37330.9|37310.9|37335.8|37315.8|37335.8|37315.8|37330.9|37310.9|2
1656091340000|2022-06-24 17:22:20|37333.3|37313.3|37330.8|37310.8|37333.3|37313.3|37330.8|37310.8|2
1656091350000|2022-06-24 17:22:30|37328.4|37308.4|37330.8|37310.8|37330.8|37310.8|37328.4|37308.4|0
1656091360000|2022-06-24 17:22:40|37333.2|37313.2|37333.3|37313.3|37333.3|37313.3|37333.2|37313.2|2
1656091370000|2022-06-24 17:22:50|37333.2|37313.2|37333.2|37313.2|37333.2|37313.2|37330.8|37310.8|4
1656091380000|2022-06-24 17:23:00|37330.8|37310.8|37333.2|37313.2|37333.2|37313.2|37328.2|37308.2|4
1656091390000|2022-06-24 17:23:10|||||||||2
1656091400000|2022-06-24 17:23:20|||||||||1
1656091410000|2022-06-24 17:23:30|37333.3|37313.3|37330.8|37310.8|37333.3|37313.3|37330.8|37310.8|1
1656091420000|2022-06-24 17:23:40|37328.2|37308.2|37328.2|37308.2|37328.2|37308.2|37328.2|37308.2|2
1656091430000|2022-06-24 17:23:50|37325.8|37305.8|37320.8|37300.8|37325.8|37305.8|37320.8|37300.8|1
1656091440000|2022-06-24 17:24:00|37323.2|37303.2|37323.2|37303.2|37323.2|37303.2|37323.2|37303.2|1
1656091450000|2022-06-24 17:24:10|37325.6|37305.6|37320.7|37300.7|37325.6|37305.6|37320.7|37300.7|3
1656091460000|2022-06-24 17:24:20|37318.3|37298.3|37320.7|37300.7|37320.7|37300.7|37318.3|37298.3|0
1656091470000|2022-06-24 17:24:30|37320.6|37300.6|37320.7|37300.7|37320.7|37300.7|37320.6|37300.6|0
1656091480000|2022-06-24 17:24:40|37320.6|37300.6|37315.8|37295.8|37320.6|37300.6|37315.8|37295.8|1
1656091490000|2022-06-24 17:24:50|37315.9|37295.9|37320.7|37300.7|37320.8|37300.8|37315.9|37295.9|3
1656091500000|2022-06-24 17:25:00|37320.8|37300.8|37335.8|37315.8|37335.8|37315.8|37320.8|37300.8|4
1656091510000|2022-06-24 17:25:10|37338.3|37318.3|37343.4|37323.4|37345.8|37325.8|37338.3|37318.3|10
1656091520000|2022-06-24 17:25:20|37343.3|37323.3|37343.3|37323.3|37345.8|37325.8|37343.3|37323.3|1
1656091530000|2022-06-24 17:25:30|37343.4|37323.4|37348.4|37328.4|37348.4|37328.4|37343.4|37323.4|7
1656091540000|2022-06-24 17:25:40|37351|37331|37353.2|37333.2|37358.4|37338.4|37350.8|37330.8|8
1656091550000|2022-06-24 17:25:50|37353.3|37333.3|37353.2|37333.2|37353.3|37333.3|37353.2|37333.2|0
1656091560000|2022-06-24 17:26:00|37348.4|37328.4|37348.1|37328.1|37353.4|37333.4|37348.1|37328.1|11
1656091570000|2022-06-24 17:26:10|37348.2|37328.2|37348.2|37328.2|37348.3|37328.3|37345.8|37325.8|2
1656091580000|2022-06-24 17:26:20|37350.7|37330.7|37358.2|37338.2|37358.2|37338.2|37350.7|37330.7|0
1656091590000|2022-06-24 17:26:30|37358.1|37338.1|37355.7|37335.7|37358.1|37338.1|37355.7|37335.7|2
1656091600000|2022-06-24 17:26:40|37355.8|37335.8|37358.2|37338.2|37358.2|37338.2|37355.7|37335.7|1
1656091610000|2022-06-24 17:26:50|37355.7|37335.7|37358.2|37338.2|37358.2|37338.2|37353.3|37333.3|2
1656091620000|2022-06-24 17:27:00|37360.8|37340.8|37365.6|37345.6|37365.6|37345.6|37360.8|37340.8|0
1656091640000|2022-06-24 17:27:20|37365.7|37345.7|37388.2|37368.2|37388.3|37368.3|37365.7|37345.7|7
1656091650000|2022-06-24 17:27:30|37385.8|37365.8|37378.2|37358.2|37385.8|37365.8|37378.2|37358.2|4
1656091660000|2022-06-24 17:27:40|37378.3|37358.3|37378.4|37358.4|37380.8|37360.8|37378.2|37358.2|2
1656091670000|2022-06-24 17:27:50|37383.2|37363.2|37378.2|37358.2|37383.2|37363.2|37378.2|37358.2|0
1656091680000|2022-06-24 17:28:00|37378.3|37358.3|37383.2|37363.2|37383.2|37363.2|37378.2|37358.2|1
1656091690000|2022-06-24 17:28:10|37383.3|37363.3|37385.7|37365.7|37385.7|37365.7|37383.2|37363.2|1
1656091700000|2022-06-24 17:28:20|37388.2|37368.2|37393.2|37373.2|37393.2|37373.2|37388.2|37368.2|2
1656091720000|2022-06-24 17:28:40|37388.3|37368.3|37388.3|37368.3|37388.3|37368.3|37388.3|37368.3|1
1656091730000|2022-06-24 17:28:50|37385.9|37365.9|37380.8|37360.8|37385.9|37365.9|37380.8|37360.8|1
1656091740000|2022-06-24 17:29:00|37380.7|37360.7|37383.2|37363.2|37383.2|37363.2|37375.8|37355.8|0
1656091750000|2022-06-24 17:29:10|37385.8|37365.8|37390.8|37370.8|37390.8|37370.8|37385.8|37365.8|2
1656091760000|2022-06-24 17:29:20|37390.9|37370.9|37393.3|37373.3|37393.4|37373.4|37390.9|37370.9|1
1656091770000|2022-06-24 17:29:30|37393.4|37373.4|37398.2|37378.2|37398.2|37378.2|37393.4|37373.4|1
1656091780000|2022-06-24 17:29:40|37400.6|37380.6|37403.2|37383.2|37403.2|37383.2|37398.3|37378.3|0
1656091790000|2022-06-24 17:29:50|37400.8|37380.8|37398.3|37378.3|37403.2|37383.2|37398.3|37378.3|0
1656091800000|2022-06-24 17:30:00|37395.7|37375.7|37366|37346|37395.7|37375.7|37358.4|37338.4|13
1656091810000|2022-06-24 17:30:10|37365.9|37345.9|37375.9|37355.9|37375.9|37355.9|37365.8|37345.8|0
1656091820000|2022-06-24 17:30:20|37375.8|37355.8|37383.3|37363.3|37385.7|37365.7|37375.8|37355.8|3
1656091830000|2022-06-24 17:30:30|37385.7|37365.7|37383.3|37363.3|37385.7|37365.7|37383.2|37363.2|3
1656091840000|2022-06-24 17:30:40|37383.4|37363.4|37390.6|37370.6|37390.8|37370.8|37383.4|37363.4|1
1656091850000|2022-06-24 17:30:50|37390.7|37370.7|37388.2|37368.2|37390.7|37370.7|37388.2|37368.2|1
1656091860000|2022-06-24 17:31:00|37388.1|37368.1|37388.1|37368.1|37388.1|37368.1|37388.1|37368.1|0
1656091870000|2022-06-24 17:31:10|37385.6|37365.6|37383.1|37363.1|37385.6|37365.6|37383.1|37363.1|4
1656091880000|2022-06-24 17:31:20|37383.2|37363.2|37383.2|37363.2|37383.2|37363.2|37383.2|37363.2|2
1656091890000|2022-06-24 17:31:30|37383.3|37363.3|37383.3|37363.3|37383.3|37363.3|37383.2|37363.2|1
1656091920000|2022-06-24 17:32:00|37388.2|37368.2|37398.4|37378.4|37398.4|37378.4|37388.2|37368.2|4
1656091930000|2022-06-24 17:32:10|37398.3|37378.3|37398.2|37378.2|37398.3|37378.3|37398.2|37378.2|3
1656091940000|2022-06-24 17:32:20|37398.1|37378.1|37398.1|37378.1|37398.1|37378.1|37398.1|37378.1|0
1656091950000|2022-06-24 17:32:30|37393.2|37373.2|37393.1|37373.1|37393.2|37373.2|37393.1|37373.1|0
1656091960000|2022-06-24 17:32:40|37390.7|37370.7|37383.2|37363.2|37390.7|37370.7|37383.2|37363.2|2
1656091970000|2022-06-24 17:32:50|37383.3|37363.3|37383.3|37363.3|37383.3|37363.3|37383.3|37363.3|0
1656091980000|2022-06-24 17:33:00|37383.2|37363.2|37383.3|37363.3|37383.3|37363.3|37383.1|37363.1|3
1656091990000|2022-06-24 17:33:10|37383.5|37363.5|37400.7|37380.7|37400.7|37380.7|37383.5|37363.5|2
1656092000000|2022-06-24 17:33:20|37400.8|37380.8|37405.8|37385.8|37405.9|37385.9|37400.8|37380.8|2
1656092010000|2022-06-24 17:33:30|37403.4|37383.4|37405.7|37385.7|37405.8|37385.8|37403.4|37383.4|0
1656092020000|2022-06-24 17:33:40|37403.3|37383.3|37400.8|37380.8|37403.3|37383.3|37398.3|37378.3|2
1656092030000|2022-06-24 17:33:50|37400.7|37380.7|37398.4|37378.4|37400.7|37380.7|37398.2|37378.2|1
1656092040000|2022-06-24 17:34:00|37398.3|37378.3|37395.8|37375.8|37398.4|37378.4|37393.4|37373.4|0
1656092050000|2022-06-24 17:34:10|37395.9|37375.9|37395.9|37375.9|37398.4|37378.4|37393.4|37373.4|1
1656092060000|2022-06-24 17:34:20|37393.4|37373.4|37395.8|37375.8|37395.9|37375.9|37393.4|37373.4|1
1656092070000|2022-06-24 17:34:30|37393.4|37373.4|37398.4|37378.4|37398.4|37378.4|37393.4|37373.4|0
1656092080000|2022-06-24 17:34:40|||||||||1
1656092090000|2022-06-24 17:34:50|37400.8|37380.8|37403.3|37383.3|37403.3|37383.3|37400.8|37380.8|1
1656092100000|2022-06-24 17:35:00|37403.4|37383.4|37403.3|37383.3|37405.9|37385.9|37400.9|37380.9|1
1656092110000|2022-06-24 17:35:10|37400.9|37380.9|37396|37376|37400.9|37380.9|37396|37376|2
1656092120000|2022-06-24 17:35:20|37395.9|37375.9|37390.9|37370.9|37395.9|37375.9|37390.9|37370.9|2
1656092130000|2022-06-24 17:35:30|37388.5|37368.5|37395.8|37375.8|37395.8|37375.8|37386.1|37366.1|78
1656092140000|2022-06-24 17:35:40|37395.6|37375.6|37398.2|37378.2|37398.2|37378.2|37393.2|37373.2|40
1656092150000|2022-06-24 17:35:50|37398|37378|37395.7|37375.7|37398|37378|37395.6|37375.6|0
1656092160000|2022-06-24 17:36:00|37395.8|37375.8|37403|37383|37403|37383|37395.8|37375.8|0
1656092170000|2022-06-24 17:36:10|37400.7|37380.7|37410.6|37390.6|37410.6|37390.6|37400.7|37380.7|6
1656092180000|2022-06-24 17:36:20|37410.7|37390.7|37408.2|37388.2|37410.7|37390.7|37408.2|37388.2|1
1656092190000|2022-06-24 17:36:30|37408.3|37388.3|37413.1|37393.1|37413.1|37393.1|37408.3|37388.3|3
1656092220000|2022-06-24 17:37:00|37413|37393|37403.2|37383.2|37413|37393|37403.2|37383.2|8
1656092230000|2022-06-24 17:37:10|37403.3|37383.3|37400.7|37380.7|37403.3|37383.3|37400.7|37380.7|2
1656092240000|2022-06-24 17:37:20|37398.2|37378.2|37398.1|37378.1|37398.2|37378.2|37398|37378|4
1656092260000|2022-06-24 17:37:40|37398|37378|37393.1|37373.1|37398|37378|37393.1|37373.1|0
1656092270000|2022-06-24 17:37:50|37393.2|37373.2|37393.1|37373.1|37393.2|37373.2|37393.1|37373.1|0
1656092280000|2022-06-24 17:38:00|37390.7|37370.7|37383.2|37363.2|37390.7|37370.7|37383.2|37363.2|1
1656092290000|2022-06-24 17:38:10|37385.6|37365.6|37385.6|37365.6|37385.6|37365.6|37385.6|37365.6|0
1656092300000|2022-06-24 17:38:20|37388.2|37368.2|37390.7|37370.7|37390.7|37370.7|37388.2|37368.2|1
1656092310000|2022-06-24 17:38:30|37390.8|37370.8|37393.2|37373.2|37393.2|37373.2|37390.8|37370.8|0
1656092320000|2022-06-24 17:38:40|37393.3|37373.3|37395.6|37375.6|37395.7|37375.7|37393.3|37373.3|0
1656092330000|2022-06-24 17:38:50|37395.7|37375.7|37395.6|37375.6|37398.2|37378.2|37395.6|37375.6|2
1656092340000|2022-06-24 17:39:00|37395.7|37375.7|37395.7|37375.7|37395.7|37375.7|37395.7|37375.7|1
1656092350000|2022-06-24 17:39:10|37395.8|37375.8|37403.1|37383.1|37403.1|37383.1|37395.8|37375.8|4
1656092360000|2022-06-24 17:39:20|37403.2|37383.2|37403.2|37383.2|37403.2|37383.2|37398.3|37378.3|2
1656092370000|2022-06-24 17:39:30|37403.1|37383.1|37403.2|37383.2|37403.2|37383.2|37403.1|37383.1|0
1656092380000|2022-06-24 17:39:40|37403.1|37383.1|37403|37383|37403.1|37383.1|37400.6|37380.6|0
1656092390000|2022-06-24 17:39:50|37400.6|37380.6|37398.2|37378.2|37403|37383|37398.2|37378.2|1
1656092400000|2022-06-24 17:40:00|37400.6|37380.6|37398.1|37378.1|37400.6|37380.6|37398.1|37378.1|0
1656092410000|2022-06-24 17:40:10|37395.7|37375.7|37395.6|37375.6|37395.7|37375.7|37395.6|37375.6|4
1656092420000|2022-06-24 17:40:20|37393.2|37373.2|37393.1|37373.1|37393.2|37373.2|37390.7|37370.7|1
1656092430000|2022-06-24 17:40:30|37393.2|37373.2|37398.2|37378.2|37398.2|37378.2|37393.2|37373.2|0
1656092450000|2022-06-24 17:40:50|37400.6|37380.6|37400.6|37380.6|37400.7|37380.7|37398.2|37378.2|0
1656092460000|2022-06-24 17:41:00|37400.7|37380.7|37398.2|37378.2|37400.7|37380.7|37398.2|37378.2|4
1656092470000|2022-06-24 17:41:10|37398.3|37378.3|37403.1|37383.1|37403.1|37383.1|37398.3|37378.3|1
1656092480000|2022-06-24 17:41:20|37398.2|37378.2|37403.1|37383.1|37403.1|37383.1|37398.2|37378.2|1
1656092490000|2022-06-24 17:41:30|37400.7|37380.7|37398.1|37378.1|37403.1|37383.1|37398.1|37378.1|0
1656092500000|2022-06-24 17:41:40|37395.7|37375.7|37395.6|37375.6|37398.1|37378.1|37395.6|37375.6|0
1656092510000|2022-06-24 17:41:50|37393.2|37373.2|37393.1|37373.1|37393.2|37373.2|37393.1|37373.1|0
1656092520000|2022-06-24 17:42:00|37393.2|37373.2|37398.1|37378.1|37398.1|37378.1|37393.2|37373.2|6
1656092530000|2022-06-24 17:42:10|37398.2|37378.2|37400.6|37380.6|37400.6|37380.6|37393.2|37373.2|9
1656092540000|2022-06-24 17:42:20|37400.8|37380.8|37403.2|37383.2|37403.3|37383.3|37400.6|37380.6|1
1656092550000|2022-06-24 17:42:30|37403.3|37383.3|37410.5|37390.5|37410.5|37390.5|37403.3|37383.3|0
1656092560000|2022-06-24 17:42:40|37408.1|37388.1|37408.1|37388.1|37410.5|37390.5|37408.1|37388.1|1
1656092570000|2022-06-24 17:42:50|37413|37393|37413|37393|37413|37393|37413|37393|1
1656092580000|2022-06-24 17:43:00|37413.1|37393.1|37413.3|37393.3|37413.3|37393.3|37413.1|37393.1|4
1656092590000|2022-06-24 17:43:10|37415.7|37395.7|37420.7|37400.7|37420.7|37400.7|37415.7|37395.7|2
1656092600000|2022-06-24 17:43:20|37420.8|37400.8|37423.3|37403.3|37423.3|37403.3|37420.8|37400.8|0
1656092610000|2022-06-24 17:43:30|37423.2|37403.2|37425.7|37405.7|37425.7|37405.7|37420.7|37400.7|3
1656092620000|2022-06-24 17:43:40|37430.7|37410.7|37433.2|37413.2|37433.2|37413.2|37430.7|37410.7|4
1656092630000|2022-06-24 17:43:50|||||||||1
1656092640000|2022-06-24 17:44:00|37433.3|37413.3|37433.1|37413.1|37435.7|37415.7|37433.1|37413.1|2
1656092650000|2022-06-24 17:44:10|37433.2|37413.2|37433.2|37413.2|37438.1|37418.1|37433.2|37413.2|4
1656092670000|2022-06-24 17:44:30|37435.7|37415.7|37435.7|37415.7|37435.7|37415.7|37435.7|37415.7|0
1656092680000|2022-06-24 17:44:40|37438.2|37418.2|37438.2|37418.2|37438.2|37418.2|37438.2|37418.2|1
1656092690000|2022-06-24 17:44:50|37438.1|37418.1|37433.2|37413.2|37438.1|37418.1|37433.2|37413.2|0
1656092700000|2022-06-24 17:45:00|37433.1|37413.1|37430.7|37410.7|37433.1|37413.1|37430.7|37410.7|5
1656092720000|2022-06-24 17:45:20|37430.6|37410.6|37428.2|37408.2|37430.7|37410.7|37428.2|37408.2|3
1656092730000|2022-06-24 17:45:30|37430.7|37410.7|37430.7|37410.7|37430.7|37410.7|37430.7|37410.7|0
1656092740000|2022-06-24 17:45:40|37430.6|37410.6|37430.6|37410.6|37430.6|37410.6|37430.5|37410.5|1
1656092760000|2022-06-24 17:46:00|37430.5|37410.5|37430.6|37410.6|37430.6|37410.6|37430.5|37410.5|1
1656092770000|2022-06-24 17:46:10|37430.5|37410.5|37428.1|37408.1|37430.5|37410.5|37428.1|37408.1|0
1656092780000|2022-06-24 17:46:20|37425.7|37405.7|37425.7|37405.7|37425.7|37405.7|37425.7|37405.7|2
1656092790000|2022-06-24 17:46:30|37423.1|37403.1|37423.1|37403.1|37423.1|37403.1|37423.1|37403.1|0
1656092800000|2022-06-24 17:46:40|37423.2|37403.2|37425.7|37405.7|37425.7|37405.7|37423.2|37403.2|1
1656092810000|2022-06-24 17:46:50|||||||||1
1656092820000|2022-06-24 17:47:00|37425.6|37405.6|37405.7|37385.7|37425.6|37405.6|37405.7|37385.7|7
1656092830000|2022-06-24 17:47:10|37403.3|37383.3|37403.3|37383.3|37403.3|37383.3|37403.2|37383.2|2
1656092840000|2022-06-24 17:47:20|37403.2|37383.2|37405.7|37385.7|37405.7|37385.7|37403.2|37383.2|0
1656092850000|2022-06-24 17:47:30|37405.6|37385.6|37405.6|37385.6|37405.6|37385.6|37405.6|37385.6|0
1656092860000|2022-06-24 17:47:40|37403.2|37383.2|37403.1|37383.1|37403.2|37383.2|37403.1|37383.1|0
1656092870000|2022-06-24 17:47:50|||||||||1
1656092890000|2022-06-24 17:48:10|37403.2|37383.2|37405.6|37385.6|37405.6|37385.6|37403.2|37383.2|0
1656092900000|2022-06-24 17:48:20|37400.6|37380.6|37400.6|37380.6|37400.6|37380.6|37400.6|37380.6|1
1656092910000|2022-06-24 17:48:30|37403|37383|37403.1|37383.1|37403.1|37383.1|37403|37383|3
1656092920000|2022-06-24 17:48:40|37403.2|37383.2|37403.2|37383.2|37403.2|37383.2|37403.2|37383.2|0
1656092930000|2022-06-24 17:48:50|||||||||1
1656092950000|2022-06-24 17:49:10|37403.3|37383.3|37413.2|37393.2|37413.2|37393.2|37403.3|37383.3|1
1656092970000|2022-06-24 17:49:30|37413.1|37393.1|37410.6|37390.6|37413.1|37393.1|37410.6|37390.6|2
1656092980000|2022-06-24 17:49:40|37408.2|37388.2|37405.7|37385.7|37410.6|37390.6|37405.7|37385.7|2
1656092990000|2022-06-24 17:49:50|37405.8|37385.8|37408.2|37388.2|37408.2|37388.2|37405.6|37385.6|0
1656093000000|2022-06-24 17:50:00|37413|37393|37413.1|37393.1|37413.2|37393.2|37413|37393|1
1656093010000|2022-06-24 17:50:10|37410.7|37390.7|37410.5|37390.5|37410.7|37390.7|37410.5|37390.5|1
1656093030000|2022-06-24 17:50:30|37408|37388|37398.1|37378.1|37408|37388|37398.1|37378.1|2
1656093040000|2022-06-24 17:50:40|||||||||1
1656093050000|2022-06-24 17:50:50|37403|37383|37410.8|37390.8|37410.8|37390.8|37403|37383|3
1656093060000|2022-06-24 17:51:00|37410.7|37390.7|37413.2|37393.2|37413.2|37393.2|37410.6|37390.6|0
1656093070000|2022-06-24 17:51:10|37415.6|37395.6|37415.6|37395.6|37415.7|37395.7|37415.6|37395.6|0
1656093080000|2022-06-24 17:51:20|37418.2|37398.2|37415.6|37395.6|37418.2|37398.2|37415.6|37395.6|0
1656093100000|2022-06-24 17:51:40|37415.7|37395.7|37418.2|37398.2|37418.2|37398.2|37415.7|37395.7|0
1656093110000|2022-06-24 17:51:50|37415.7|37395.7|37415.8|37395.8|37415.8|37395.8|37415.7|37395.7|0
1656093120000|2022-06-24 17:52:00|37418.2|37398.2|37415.8|37395.8|37418.2|37398.2|37415.8|37395.8|0
1656093130000|2022-06-24 17:52:10|37415.7|37395.7|37415.6|37395.6|37415.7|37395.7|37415.6|37395.6|1
1656093150000|2022-06-24 17:52:30|37415.5|37395.5|37415.5|37395.5|37415.5|37395.5|37415.5|37395.5|0
1656093160000|2022-06-24 17:52:40|||||||||1
1656093170000|2022-06-24 17:52:50|37410.6|37390.6|37402.9|37382.9|37410.6|37390.6|37402.9|37382.9|4
1656093190000|2022-06-24 17:53:10|37402.8|37382.8|37393|37373|37402.8|37382.8|37393|37373|1
1656093200000|2022-06-24 17:53:20|37390.6|37370.6|37395.7|37375.7|37395.7|37375.7|37385.6|37365.6|4
1656093210000|2022-06-24 17:53:30|37395.5|37375.5|37393.2|37373.2|37395.5|37375.5|37393|37373|3
1656093220000|2022-06-24 17:53:40|37393.1|37373.1|37393|37373|37393.1|37373.1|37393|37373|0
1656093230000|2022-06-24 17:53:50|37390.6|37370.6|37393.2|37373.2|37393.3|37373.3|37390.6|37370.6|3
1656093240000|2022-06-24 17:54:00|37393.1|37373.1|37388.1|37368.1|37393.1|37373.1|37388.1|37368.1|0
1656093250000|2022-06-24 17:54:10|37388|37368|37380.7|37360.7|37388|37368|37380.6|37360.6|2
1656093260000|2022-06-24 17:54:20|37378.2|37358.2|37378|37358|37378.2|37358.2|37378|37358|2
1656093270000|2022-06-24 17:54:30|37375.5|37355.5|37373.2|37353.2|37375.7|37355.7|37373.2|37353.2|1
1656093280000|2022-06-24 17:54:40|37375.7|37355.7|37378.2|37358.2|37378.2|37358.2|37373.3|37353.3|1
1656093300000|2022-06-24 17:55:00|37378.1|37358.1|37373.1|37353.1|37378.1|37358.1|37373.1|37353.1|2
1656093310000|2022-06-24 17:55:10|37375.5|37355.5|37373.1|37353.1|37375.5|37355.5|37373.1|37353.1|0
1656093320000|2022-06-24 17:55:20|37375.5|37355.5|37378.1|37358.1|37378.1|37358.1|37373|37353|2
1656093330000|2022-06-24 17:55:30|37380.6|37360.6|37380.5|37360.5|37380.6|37360.6|37378.1|37358.1|2
1656093340000|2022-06-24 17:55:40|37380.6|37360.6|37383|37363|37383|37363|37380.6|37360.6|0
1656093350000|2022-06-24 17:55:50|||||||||1
1656093360000|2022-06-24 17:56:00|37385.5|37365.5|37385.5|37365.5|37385.5|37365.5|37385.5|37365.5|2
1656093370000|2022-06-24 17:56:10|||||||||1
1656093380000|2022-06-24 17:56:20|37385.6|37365.6|37388|37368|37388|37368|37385.6|37365.6|2
1656093390000|2022-06-24 17:56:30|37388.1|37368.1|37393.4|37373.4|37393.4|37373.4|37388.1|37368.1|4
1656093400000|2022-06-24 17:56:40|37398.2|37378.2|37403.1|37383.1|37403.4|37383.4|37398.2|37378.2|5
1656093410000|2022-06-24 17:56:50|37403|37383|37400.5|37380.5|37403|37383|37400.5|37380.5|0
1656093420000|2022-06-24 17:57:00|37400.6|37380.6|37400.6|37380.6|37400.6|37380.6|37400.5|37380.5|1
1656093440000|2022-06-24 17:57:20|37400.5|37380.5|37405.8|37385.8|37405.8|37385.8|37400.5|37380.5|1
1656093460000|2022-06-24 17:57:40|37410.6|37390.6|37415.5|37395.5|37418|37398|37410.6|37390.6|3
1656093470000|2022-06-24 17:57:50|37415.6|37395.6|37415.5|37395.5|37415.6|37395.6|37413|37393|1
1656093480000|2022-06-24 17:58:00|37413|37393|37415.5|37395.5|37415.5|37395.5|37413|37393|0
1656093490000|2022-06-24 17:58:10|37410.6|37390.6|37403.2|37383.2|37410.6|37390.6|37403.2|37383.2|1
1656093500000|2022-06-24 17:58:20|37405.6|37385.6|37405.6|37385.6|37405.6|37385.6|37400.6|37380.6|0
1656093510000|2022-06-24 17:58:30|||||||||1
1656093520000|2022-06-24 17:58:40|37405.7|37385.7|37405.7|37385.7|37405.7|37385.7|37405.7|37385.7|0
1656093530000|2022-06-24 17:58:50|37405.6|37385.6|37415.6|37395.6|37415.6|37395.6|37405.6|37385.6|1
1656093540000|2022-06-24 17:59:00|37418|37398|37415.6|37395.6|37418|37398|37415.5|37395.5|2
1656093550000|2022-06-24 17:59:10|37418|37398|37415.6|37395.6|37418|37398|37415.6|37395.6|0
1656093560000|2022-06-24 17:59:20|37418|37398|37415.6|37395.6|37418|37398|37415.5|37395.5|0
1656093570000|2022-06-24 17:59:30|37418|37398|37418.1|37398.1|37418.1|37398.1|37418|37398|3
1656093590000|2022-06-24 17:59:50|37418.2|37398.2|37423.1|37403.1|37423.1|37403.1|37418.2|37398.2|2
1656093600000|2022-06-24 18:00:00|37423.2|37403.2|37430.6|37410.6|37433|37413|37423.1|37403.1|9
1656093610000|2022-06-24 18:00:10|37428.1|37408.1|37428.1|37408.1|37428.1|37408.1|37428.1|37408.1|1
1656093620000|2022-06-24 18:00:20|||||||||1
1656093630000|2022-06-24 18:00:30|37425.6|37405.6|37428.1|37408.1|37428.1|37408.1|37425.6|37405.6|7
1656093640000|2022-06-24 18:00:40|37428.2|37408.2|37430.6|37410.6|37430.6|37410.6|37428.2|37408.2|10
1656093650000|2022-06-24 18:00:50|37435.6|37415.6|37435.6|37415.6|37435.6|37415.6|37435.5|37415.5|4
1656093660000|2022-06-24 18:01:00|37435.5|37415.5|37435.5|37415.5|37435.6|37415.6|37435.5|37415.5|0
1656093670000|2022-06-24 18:01:10|37435.6|37415.6|37435.6|37415.6|37438|37418|37435.5|37415.5|1
1656093680000|2022-06-24 18:01:20|37433.2|37413.2|37433.2|37413.2|37435.6|37415.6|37433.2|37413.2|0
1656093690000|2022-06-24 18:01:30|37433.3|37413.3|37435.7|37415.7|37435.7|37415.7|37433.3|37413.3|0
1656093700000|2022-06-24 18:01:40|37438.1|37418.1|37438.1|37418.1|37438.1|37418.1|37438.1|37418.1|0
1656093710000|2022-06-24 18:01:50|37438.2|37418.2|37443.2|37423.2|37443.2|37423.2|37438.2|37418.2|13
1656093720000|2022-06-24 18:02:00|37443.1|37423.1|37440.6|37420.6|37443.2|37423.2|37438.2|37418.2|0
1656093730000|2022-06-24 18:02:10|37438.2|37418.2|37440.6|37420.6|37440.7|37420.7|37438.2|37418.2|0
1656093740000|2022-06-24 18:02:20|37440.7|37420.7|37435.5|37415.5|37443.1|37423.1|37433|37413|76
1656093750000|2022-06-24 18:02:30|37433|37413|37433.2|37413.2|37435.5|37415.5|37433|37413|11
1656093760000|2022-06-24 18:02:40|37433|37413|37433|37413|37433|37413|37433|37413|2
1656093780000|2022-06-24 18:03:00|37430.6|37410.6|37433|37413|37433.1|37413.1|37430.6|37410.6|1
1656093790000|2022-06-24 18:03:10|37428.1|37408.1|37430.6|37410.6|37430.6|37410.6|37428.1|37408.1|0
1656093810000|2022-06-24 18:03:30|37433|37413|37433.1|37413.1|37433.1|37413.1|37433|37413|0
1656093820000|2022-06-24 18:03:40|||||||||1
1656093830000|2022-06-24 18:03:50|37433.2|37413.2|37433.2|37413.2|37433.2|37413.2|37430.6|37410.6|1
1656093840000|2022-06-24 18:04:00|37433.1|37413.1|37433|37413|37433.1|37413.1|37433|37413|0
1656093850000|2022-06-24 18:04:10|37430.6|37410.6|37423.1|37403.1|37430.6|37410.6|37423.1|37403.1|2
1656093860000|2022-06-24 18:04:20|37423|37403|37423|37403|37423|37403|37423|37403|0
1656093870000|2022-06-24 18:04:30|37423.1|37403.1|37423.2|37403.2|37423.2|37403.2|37423.1|37403.1|0
1656093880000|2022-06-24 18:04:40|37425.6|37405.6|37425.6|37405.6|37425.6|37405.6|37423.2|37403.2|0
1656093890000|2022-06-24 18:04:50|37423.2|37403.2|37423.2|37403.2|37423.2|37403.2|37423.2|37403.2|0
1656093910000|2022-06-24 18:05:10|37425.6|37405.6|37425.7|37405.7|37425.7|37405.7|37423.2|37403.2|1
1656093920000|2022-06-24 18:05:20|37428.1|37408.1|37428|37408|37428.2|37408.2|37428|37408|3
1656093930000|2022-06-24 18:05:30|37428.1|37408.1|37428.2|37408.2|37428.2|37408.2|37428.1|37408.1|0
1656093940000|2022-06-24 18:05:40|37428.3|37408.3|37433.1|37413.1|37433.1|37413.1|37428.3|37408.3|0
1656093950000|2022-06-24 18:05:50|37433|37413|37433.1|37413.1|37433.1|37413.1|37430.6|37410.6|0
1656093960000|2022-06-24 18:06:00|37433|37413|37435.3|37415.3|37440.6|37420.6|37428.1|37408.1|48
1656093970000|2022-06-24 18:06:10|||||||||1
1656093980000|2022-06-24 18:06:20|37430.5|37410.5|37425.6|37405.6|37430.5|37410.5|37425.6|37405.6|0
1656094000000|2022-06-24 18:06:40|||||||||1
1656094020000|2022-06-24 18:07:00|37428.1|37408.1|37423.1|37403.1|37428.1|37408.1|37423.1|37403.1|4
1656094050000|2022-06-24 18:07:30|37425.6|37405.6|37423.1|37403.1|37425.6|37405.6|37423.1|37403.1|0
1656094060000|2022-06-24 18:07:40|37425.6|37405.6|37423.1|37403.1|37425.6|37405.6|37423.1|37403.1|0
1656094070000|2022-06-24 18:07:50|37425.6|37405.6|37428.1|37408.1|37428.1|37408.1|37423.1|37403.1|0
1656094080000|2022-06-24 18:08:00|37428|37408|37423.1|37403.1|37428|37408|37423.1|37403.1|1
1656094090000|2022-06-24 18:08:10|37425.5|37405.5|37423.1|37403.1|37425.5|37405.5|37423.1|37403.1|2
1656094100000|2022-06-24 18:08:20|37423|37403|37423.1|37403.1|37425.5|37405.5|37423|37403|2
1656094110000|2022-06-24 18:08:30|37425.5|37405.5|37423.1|37403.1|37425.5|37405.5|37423.1|37403.1|0
1656094140000|2022-06-24 18:09:00|37425.5|37405.5|37423.1|37403.1|37427.9|37407.9|37423.1|37403.1|1
1656094150000|2022-06-24 18:09:10|37425.5|37405.5|37423.1|37403.1|37425.5|37405.5|37423.1|37403.1|0
1656094160000|2022-06-24 18:09:20|37425.5|37405.5|37428|37408|37428.1|37408.1|37425.5|37405.5|0
1656094180000|2022-06-24 18:09:40|37428.1|37408.1|37428.1|37408.1|37428.1|37408.1|37428.1|37408.1|0
1656094190000|2022-06-24 18:09:50|37430.5|37410.5|37428.1|37408.1|37430.5|37410.5|37428.1|37408.1|0
1656094200000|2022-06-24 18:10:00|37430.5|37410.5|37430.5|37410.5|37430.5|37410.5|37430.5|37410.5|1
1656094210000|2022-06-24 18:10:10|37430.6|37410.6|37435.6|37415.6|37435.6|37415.6|37430.6|37410.6|1
1656094220000|2022-06-24 18:10:20|37438.1|37418.1|37438.1|37418.1|37438.1|37418.1|37438.1|37418.1|1
1656094230000|2022-06-24 18:10:30|37442.9|37422.9|37435.5|37415.5|37442.9|37422.9|37435.5|37415.5|17
1656094240000|2022-06-24 18:10:40|37435.4|37415.4|37435.3|37415.3|37435.5|37415.5|37435.3|37415.3|0
1656094250000|2022-06-24 18:10:50|37432.9|37412.9|37432.9|37412.9|37432.9|37412.9|37432.9|37412.9|0
1656094260000|2022-06-24 18:11:00|37432.8|37412.8|37432.9|37412.9|37432.9|37412.9|37432.8|37412.8|2
1656094270000|2022-06-24 18:11:10|37432.7|37412.7|37432.7|37412.7|37432.8|37412.8|37432.7|37412.7|4
1656094280000|2022-06-24 18:11:20|||||||||1
1656094290000|2022-06-24 18:11:30|37432.8|37412.8|37432.9|37412.9|37432.9|37412.9|37432.7|37412.7|1
1656094300000|2022-06-24 18:11:40|37433.1|37413.1|37433.1|37413.1|37433.1|37413.1|37433.1|37413.1|2
1656094310000|2022-06-24 18:11:50|37435.6|37415.6|37443.1|37423.1|37443.1|37423.1|37435.6|37415.6|0
1656094320000|2022-06-24 18:12:00|37447.9|37427.9|37447.9|37427.9|37447.9|37427.9|37447.9|37427.9|0
1656094330000|2022-06-24 18:12:10|37450.4|37430.4|37453.1|37433.1|37453.1|37433.1|37450.4|37430.4|1
1656094340000|2022-06-24 18:12:20|37458|37438|37460.6|37440.6|37460.6|37440.6|37458|37438|6
1656094350000|2022-06-24 18:12:30|37463|37443|37465.5|37445.5|37465.5|37445.5|37462.9|37442.9|3
1656094360000|2022-06-24 18:12:40|37468|37448|37468|37448|37468|37448|37468|37448|6
1656094370000|2022-06-24 18:12:50|37470.5|37450.5|37470.5|37450.5|37470.5|37450.5|37468|37448|0
1656094390000|2022-06-24 18:13:10|37465.6|37445.6|37470.6|37450.6|37470.6|37450.6|37465.6|37445.6|5
1656094400000|2022-06-24 18:13:20|37468.1|37448.1|37465.6|37445.6|37468.1|37448.1|37465.6|37445.6|3
1656094420000|2022-06-24 18:13:40|37463.2|37443.2|37463.1|37443.1|37468.1|37448.1|37463.1|37443.1|1
1656094430000|2022-06-24 18:13:50|37463.2|37443.2|37465.6|37445.6|37465.7|37445.7|37463.2|37443.2|1
1656094440000|2022-06-24 18:14:00|37463.2|37443.2|37465.7|37445.7|37465.7|37445.7|37463.1|37443.1|1
1656094450000|2022-06-24 18:14:10|37468.1|37448.1|37468.1|37448.1|37468.1|37448.1|37468.1|37448.1|3
1656094490000|2022-06-24 18:14:50|37470.6|37450.6|37473|37453|37473|37453|37470.6|37450.6|0
1656094500000|2022-06-24 18:15:00|||||||||3
1656094510000|2022-06-24 18:15:10|37477.9|37457.9|37475.5|37455.5|37477.9|37457.9|37473|37453|0
1656094520000|2022-06-24 18:15:20|37477.9|37457.9|37477.9|37457.9|37477.9|37457.9|37477.9|37457.9|0
1656094530000|2022-06-24 18:15:30|37478|37458|37480.5|37460.5|37480.5|37460.5|37478|37458|1
1656094540000|2022-06-24 18:15:40|37478.1|37458.1|37480.5|37460.5|37480.5|37460.5|37478.1|37458.1|0
1656094550000|2022-06-24 18:15:50|37480.6|37460.6|37488.1|37468.1|37488.1|37468.1|37480.6|37460.6|7
1656094560000|2022-06-24 18:16:00|37485.6|37465.6|37483.2|37463.2|37485.6|37465.6|37483.2|37463.2|2
1656094570000|2022-06-24 18:16:10|37485.6|37465.6|37478.1|37458.1|37485.6|37465.6|37478.1|37458.1|13
1656094580000|2022-06-24 18:16:20|37478|37458|37470.6|37450.6|37478|37458|37470.6|37450.6|4
1656094590000|2022-06-24 18:16:30|37470.5|37450.5|37468.1|37448.1|37470.5|37450.5|37468.1|37448.1|0
1656094600000|2022-06-24 18:16:40|37468|37448|37463.1|37443.1|37468|37448|37463.1|37443.1|0
1656094610000|2022-06-24 18:16:50|37465.5|37445.5|37463.1|37443.1|37465.5|37445.5|37463.1|37443.1|1
1656094620000|2022-06-24 18:17:00|37463|37443|37463.1|37443.1|37463.1|37443.1|37463|37443|3
1656094630000|2022-06-24 18:17:10|37462.9|37442.9|37458.1|37438.1|37462.9|37442.9|37458.1|37438.1|0
1656094640000|2022-06-24 18:17:20|37458|37438|37458|37438|37458|37438|37458|37438|0
1656094650000|2022-06-24 18:17:30|37458.1|37438.1|37458|37438|37458.1|37438.1|37458|37438|0
1656094660000|2022-06-24 18:17:40|37457.9|37437.9|37450.4|37430.4|37457.9|37437.9|37450.4|37430.4|5
1656094670000|2022-06-24 18:17:50|37447.9|37427.9|37445.5|37425.5|37447.9|37427.9|37445.5|37425.5|0
1656094680000|2022-06-24 18:18:00|37445.6|37425.6|37448.1|37428.1|37448.1|37428.1|37445.5|37425.5|3
1656094690000|2022-06-24 18:18:10|37450.5|37430.5|37448|37428|37450.5|37430.5|37448|37428|0
1656094700000|2022-06-24 18:18:20|37450.5|37430.5|37448.1|37428.1|37450.5|37430.5|37448.1|37428.1|2
1656094710000|2022-06-24 18:18:30|37448|37428|37450.5|37430.5|37450.5|37430.5|37448|37428|0
1656094720000|2022-06-24 18:18:40|37450.6|37430.6|37450.6|37430.6|37450.6|37430.6|37450.6|37430.6|1
1656094750000|2022-06-24 18:19:10|37453.1|37433.1|37453.1|37433.1|37453.1|37433.1|37453.1|37433.1|0
1656094760000|2022-06-24 18:19:20|37453|37433|37453|37433|37453.1|37433.1|37453|37433|0
1656094770000|2022-06-24 18:19:30|37450.5|37430.5|37453.1|37433.1|37453.1|37433.1|37450.5|37430.5|0
1656094780000|2022-06-24 18:19:40|37453|37433|37453.1|37433.1|37453.1|37433.1|37453|37433|1
1656094790000|2022-06-24 18:19:50|37455.5|37435.5|37455.5|37435.5|37455.6|37435.6|37453.1|37433.1|0
1656094800000|2022-06-24 18:20:00|37455.6|37435.6|37465.8|37445.8|37465.8|37445.8|37455.5|37435.5|12
1656094810000|2022-06-24 18:20:10|37465.6|37445.6|37468.1|37448.1|37470.6|37450.6|37465.6|37445.6|15
1656094820000|2022-06-24 18:20:20|37470.6|37450.6|37468.1|37448.1|37470.6|37450.6|37468.1|37448.1|2
1656094830000|2022-06-24 18:20:30|37465.6|37445.6|37458.2|37438.2|37465.6|37445.6|37458.2|37438.2|1
1656094840000|2022-06-24 18:20:40|37458.1|37438.1|37458.1|37438.1|37458.1|37438.1|37458.1|37438.1|0
1656094850000|2022-06-24 18:20:50|37455.6|37435.6|37445.7|37425.7|37455.6|37435.6|37445.7|37425.7|1
1656094880000|2022-06-24 18:21:20|||||||||1
1656094900000|2022-06-24 18:21:40|37448.2|37428.2|37453.2|37433.2|37453.2|37433.2|37448.2|37428.2|1
1656094910000|2022-06-24 18:21:50|||||||||2
1656094920000|2022-06-24 18:22:00|37450.7|37430.7|37450.7|37430.7|37450.7|37430.7|37450.7|37430.7|1
1656094940000|2022-06-24 18:22:20|37450.6|37430.6|37445.7|37425.7|37450.6|37430.6|37445.7|37425.7|0
1656094950000|2022-06-24 18:22:30|37448.2|37428.2|37453.2|37433.2|37453.2|37433.2|37448.2|37428.2|10
1656094960000|2022-06-24 18:22:40|37453.3|37433.3|37453.2|37433.2|37453.3|37433.3|37453.2|37433.2|6
1656094970000|2022-06-24 18:22:50|37453.1|37433.1|37448.2|37428.2|37453.1|37433.1|37448.2|37428.2|0
1656094980000|2022-06-24 18:23:00|37443.2|37423.2|37445.8|37425.8|37445.8|37425.8|37443.2|37423.2|0
1656094990000|2022-06-24 18:23:10|37448.2|37428.2|37443.2|37423.2|37448.2|37428.2|37443.2|37423.2|1
1656095010000|2022-06-24 18:23:30|37440.6|37420.6|37440.6|37420.6|37440.6|37420.6|37440.6|37420.6|1
1656095020000|2022-06-24 18:23:40|37440.7|37420.7|37435.7|37415.7|37443.2|37423.2|37435.7|37415.7|1
1656095030000|2022-06-24 18:23:50|37438.2|37418.2|37438.3|37418.3|37438.3|37418.3|37438.2|37418.2|0
1656095040000|2022-06-24 18:24:00|37440.7|37420.7|37438.2|37418.2|37443.2|37423.2|37438.2|37418.2|1
1656095050000|2022-06-24 18:24:10|37443.2|37423.2|37440.7|37420.7|37443.2|37423.2|37440.7|37420.7|0
1656095060000|2022-06-24 18:24:20|37440.8|37420.8|37443.2|37423.2|37443.2|37423.2|37440.8|37420.8|0
1656095070000|2022-06-24 18:24:30|37443.1|37423.1|37440.7|37420.7|37443.1|37423.1|37440.7|37420.7|0
1656095080000|2022-06-24 18:24:40|37440.6|37420.6|37435.7|37415.7|37440.6|37420.6|37435.7|37415.7|0
1656095090000|2022-06-24 18:24:50|37435.8|37415.8|37438.2|37418.2|37438.2|37418.2|37435.8|37415.8|1
1656095100000|2022-06-24 18:25:00|37438.3|37418.3|37440.7|37420.7|37440.7|37420.7|37438.3|37418.3|6
1656095110000|2022-06-24 18:25:10|37440.8|37420.8|37443.2|37423.2|37443.2|37423.2|37440.8|37420.8|0
1656095120000|2022-06-24 18:25:20|37443.3|37423.3|37443.2|37423.2|37443.3|37423.3|37443.2|37423.2|0
1656095130000|2022-06-24 18:25:30|37440.8|37420.8|37440.7|37420.7|37440.8|37420.8|37440.7|37420.7|1
1656095160000|2022-06-24 18:26:00|37443.2|37423.2|37443.2|37423.2|37443.2|37423.2|37443.2|37423.2|1
1656095180000|2022-06-24 18:26:20|37445.7|37425.7|37448.2|37428.2|37448.2|37428.2|37445.7|37425.7|0
1656095190000|2022-06-24 18:26:30|37445.7|37425.7|37448.2|37428.2|37448.2|37428.2|37445.7|37425.7|0
1656095200000|2022-06-24 18:26:40|37445.7|37425.7|37448.1|37428.1|37448.1|37428.1|37445.7|37425.7|2
1656095210000|2022-06-24 18:26:50|37445.7|37425.7|37445.7|37425.7|37445.7|37425.7|37445.7|37425.7|0
1656095220000|2022-06-24 18:27:00|37448.1|37428.1|37445.6|37425.6|37448.1|37428.1|37445.6|37425.6|2
1656095230000|2022-06-24 18:27:10|37448|37428|37448|37428|37448.1|37428.1|37443.2|37423.2|2
1656095240000|2022-06-24 18:27:20|37445.6|37425.6|37448.2|37428.2|37448.2|37428.2|37445.6|37425.6|4
1656095250000|2022-06-24 18:27:30|37450.6|37430.6|37448.2|37428.2|37453.1|37433.1|37448.2|37428.2|1
1656095260000|2022-06-24 18:27:40|37450.7|37430.7|37450.7|37430.7|37450.7|37430.7|37450.7|37430.7|0
1656095280000|2022-06-24 18:28:00|37448.2|37428.2|37453.2|37433.2|37453.2|37433.2|37448.2|37428.2|0
1656095290000|2022-06-24 18:28:10|37455.7|37435.7|37468.2|37448.2|37468.2|37448.2|37455.7|37435.7|1
1656095300000|2022-06-24 18:28:20|37468.4|37448.4|37473.2|37453.2|37475.7|37455.7|37468.4|37448.4|1
1656095310000|2022-06-24 18:28:30|37473.1|37453.1|37473.2|37453.2|37473.2|37453.2|37473.1|37453.1|0
1656095320000|2022-06-24 18:28:40|37470.8|37450.8|37473.2|37453.2|37473.2|37453.2|37470.8|37450.8|2
1656095330000|2022-06-24 18:28:50|37470.7|37450.7|37470.7|37450.7|37470.7|37450.7|37470.7|37450.7|4
1656095340000|2022-06-24 18:29:00|37468.2|37448.2|37465.7|37445.7|37468.2|37448.2|37465.7|37445.7|2
1656095350000|2022-06-24 18:29:10|37468.2|37448.2|37468.2|37448.2|37468.2|37448.2|37465.7|37445.7|0
1656095360000|2022-06-24 18:29:20|37468.1|37448.1|37463.2|37443.2|37468.1|37448.1|37463.2|37443.2|4
1656095370000|2022-06-24 18:29:30|37458.2|37438.2|37458.2|37438.2|37458.2|37438.2|37458.2|37438.2|3
1656095380000|2022-06-24 18:29:40|||||||||3
1656095390000|2022-06-24 18:29:50|37458.1|37438.1|37448.2|37428.2|37458.1|37438.1|37448.2|37428.2|1
1656095400000|2022-06-24 18:30:00|37445.7|37425.7|37450.7|37430.7|37450.7|37430.7|37445.7|37425.7|6
1656095410000|2022-06-24 18:30:10|||||||||3
1656095420000|2022-06-24 18:30:20|37453.2|37433.2|37453.2|37433.2|37453.2|37433.2|37453.2|37433.2|1
1656095430000|2022-06-24 18:30:30|37455.7|37435.7|37455.7|37435.7|37455.7|37435.7|37455.7|37435.7|7
1656095440000|2022-06-24 18:30:40|37458.2|37438.2|37458.2|37438.2|37458.2|37438.2|37458.2|37438.2|3
1656095450000|2022-06-24 18:30:50|||||||||1
1656095460000|2022-06-24 18:31:00|37455.7|37435.7|37455.7|37435.7|37455.7|37435.7|37455.7|37435.7|0
1656095470000|2022-06-24 18:31:10|||||||||2
1656095490000|2022-06-24 18:31:30|37455.6|37435.6|37450.7|37430.7|37455.6|37435.6|37450.7|37430.7|1
1656095510000|2022-06-24 18:31:50|37448.3|37428.3|37448.3|37428.3|37448.3|37428.3|37448.2|37428.2|2
1656095520000|2022-06-24 18:32:00|37450.7|37430.7|37448.2|37428.2|37450.7|37430.7|37448.2|37428.2|0
1656095540000|2022-06-24 18:32:20|37450.7|37430.7|37450.7|37430.7|37450.7|37430.7|37450.7|37430.7|6
1656095550000|2022-06-24 18:32:30|37450.8|37430.8|37450.8|37430.8|37450.8|37430.8|37450.8|37430.8|1
1656095560000|2022-06-24 18:32:40|37448.4|37428.4|37448.3|37428.3|37448.4|37428.4|37448.3|37428.3|1
1656095570000|2022-06-24 18:32:50|37448.4|37428.4|37443.4|37423.4|37448.4|37428.4|37443.4|37423.4|0
1656095580000|2022-06-24 18:33:00|37443.2|37423.2|37440.8|37420.8|37443.2|37423.2|37440.8|37420.8|1
1656095590000|2022-06-24 18:33:10|||||||||1
1656095600000|2022-06-24 18:33:20|||||||||1
1656095620000|2022-06-24 18:33:40|||||||||1
1656095630000|2022-06-24 18:33:50|||||||||1
1656095640000|2022-06-24 18:34:00|||||||||1
1656095660000|2022-06-24 18:34:20|37438.4|37418.4|37435.8|37415.8|37438.4|37418.4|37435.8|37415.8|4
1656095670000|2022-06-24 18:34:30|37436|37416|37438.4|37418.4|37438.4|37418.4|37436|37416|2
1656095680000|2022-06-24 18:34:40|37435.8|37415.8|37435.8|37415.8|37435.8|37415.8|37435.8|37415.8|0
1656095690000|2022-06-24 18:34:50|||||||||2
1656095700000|2022-06-24 18:35:00|37433.4|37413.4|37433.4|37413.4|37433.4|37413.4|37433.4|37413.4|4
1656095710000|2022-06-24 18:35:10|37431|37411|37431|37411|37431|37411|37431|37411|5
1656095720000|2022-06-24 18:35:20|37433.4|37413.4|37433.6|37413.6|37433.6|37413.6|37433.4|37413.4|1
1656095730000|2022-06-24 18:35:30|37433.5|37413.5|37433.6|37413.6|37433.6|37413.6|37433.4|37413.4|2
1656095740000|2022-06-24 18:35:40|37436|37416|37433.4|37413.4|37436|37416|37433.4|37413.4|1
1656095750000|2022-06-24 18:35:50|||||||||2
1656095760000|2022-06-24 18:36:00|||||||||2
1656095770000|2022-06-24 18:36:10|37431|37411|37426|37406|37431|37411|37425.8|37405.8|3
1656095780000|2022-06-24 18:36:20|37421|37401|37421|37401|37421|37401|37421|37401|2
1656095790000|2022-06-24 18:36:30|37420.9|37400.9|37421|37401|37421|37401|37420.9|37400.9|6
1656095800000|2022-06-24 18:36:40|||||||||1
1656095810000|2022-06-24 18:36:50|||||||||1
1656095820000|2022-06-24 18:37:00|37423.6|37403.6|37428.6|37408.6|37428.6|37408.6|37423.6|37403.6|2
1656095830000|2022-06-24 18:37:10|37428.7|37408.7|37431.2|37411.2|37431.2|37411.2|37428.7|37408.7|2
1656095840000|2022-06-24 18:37:20|37431.1|37411.1|37431|37411|37431.2|37411.2|37431|37411|2
1656095850000|2022-06-24 18:37:30|37431.1|37411.1|37431|37411|37431.1|37411.1|37428.6|37408.6|1
1656095860000|2022-06-24 18:37:40|||||||||1
1656095880000|2022-06-24 18:38:00|37431.1|37411.1|37441.1|37421.1|37441.1|37421.1|37431.1|37411.1|14
1656095890000|2022-06-24 18:38:10|37443.5|37423.5|37443.6|37423.6|37443.6|37423.6|37443.5|37423.5|0
1656095900000|2022-06-24 18:38:20|37443.7|37423.7|37443.7|37423.7|37443.7|37423.7|37443.7|37423.7|1
1656095910000|2022-06-24 18:38:30|37446.1|37426.1|37456.2|37436.2|37456.2|37436.2|37446.1|37426.1|1
1656095920000|2022-06-24 18:38:40|||||||||2
1656095930000|2022-06-24 18:38:50|37456.1|37436.1|37456.1|37436.1|37456.1|37436.1|37456.1|37436.1|2
1656095940000|2022-06-24 18:39:00|37456.2|37436.2|37453.8|37433.8|37456.2|37436.2|37453.8|37433.8|9
1656095950000|2022-06-24 18:39:10|37453.7|37433.7|37446.2|37426.2|37453.7|37433.7|37443.8|37423.8|3
1656095960000|2022-06-24 18:39:20|37443.8|37423.8|37448.7|37428.7|37448.7|37428.7|37443.8|37423.8|2
1656095980000|2022-06-24 18:39:40|37448.6|37428.6|37443.8|37423.8|37448.6|37428.6|37443.8|37423.8|3
1656095990000|2022-06-24 18:39:50|37443.7|37423.7|37443.7|37423.7|37443.8|37423.8|37443.7|37423.7|2
1656096000000|2022-06-24 18:40:00|37443.8|37423.8|37443.7|37423.7|37443.8|37423.8|37443.7|37423.7|0
1656096010000|2022-06-24 18:40:10|37443.8|37423.8|37443.8|37423.8|37443.8|37423.8|37443.7|37423.7|3
1656096020000|2022-06-24 18:40:20|37441.2|37421.2|37441.2|37421.2|37441.2|37421.2|37441.2|37421.2|1
1656096030000|2022-06-24 18:40:30|||||||||1
1656096040000|2022-06-24 18:40:40|37441.3|37421.3|37443.8|37423.8|37443.8|37423.8|37441.3|37421.3|0
1656096050000|2022-06-24 18:40:50|37443.7|37423.7|37443.8|37423.8|37443.8|37423.8|37443.7|37423.7|12
1656096060000|2022-06-24 18:41:00|37443.9|37423.9|37443.8|37423.8|37443.9|37423.9|37443.8|37423.8|1
1656096070000|2022-06-24 18:41:10|37443.7|37423.7|37443.8|37423.8|37443.8|37423.8|37443.7|37423.7|2
1656096080000|2022-06-24 18:41:20|37443.9|37423.9|37443.8|37423.8|37446.2|37426.2|37443.8|37423.8|1
1656096090000|2022-06-24 18:41:30|37446.2|37426.2|37443.8|37423.8|37446.2|37426.2|37443.8|37423.8|0
1656096100000|2022-06-24 18:41:40|||||||||2
1656096110000|2022-06-24 18:41:50|37448.8|37428.8|37446.4|37426.4|37448.8|37428.8|37443.9|37423.9|0
1656096120000|2022-06-24 18:42:00|37448.8|37428.8|37446.3|37426.3|37448.8|37428.8|37446.2|37426.2|0
1656096130000|2022-06-24 18:42:10|37446.2|37426.2|37446.3|37426.3|37446.3|37426.3|37443.8|37423.8|1
1656096140000|2022-06-24 18:42:20|||||||||4
1656096150000|2022-06-24 18:42:30|||||||||4
1656096160000|2022-06-24 18:42:40|37446.2|37426.2|37446.2|37426.2|37446.2|37426.2|37446.2|37426.2|2
1656096170000|2022-06-24 18:42:50|37443.8|37423.8|37443.8|37423.8|37443.8|37423.8|37443.8|37423.8|7
1656096180000|2022-06-24 18:43:00|37446.2|37426.2|37446.3|37426.3|37446.3|37426.3|37446.2|37426.2|2
1656096190000|2022-06-24 18:43:10|37446.2|37426.2|37446.2|37426.2|37446.2|37426.2|37446.2|37426.2|0
1656096200000|2022-06-24 18:43:20|37443.8|37423.8|37443.7|37423.7|37443.8|37423.8|37443.7|37423.7|0
1656096220000|2022-06-24 18:43:40|37443.8|37423.8|37446.3|37426.3|37446.3|37426.3|37443.8|37423.8|0
1656096230000|2022-06-24 18:43:50|37448.7|37428.7|37446.3|37426.3|37448.7|37428.7|37446.3|37426.3|1
1656096250000|2022-06-24 18:44:10|37446.2|37426.2|37443.6|37423.6|37446.2|37426.2|37443.6|37423.6|10
1656096260000|2022-06-24 18:44:20|37438.8|37418.8|37438.8|37418.8|37438.8|37418.8|37438.8|37418.8|0
1656096270000|2022-06-24 18:44:30|37438.7|37418.7|37438.6|37418.6|37438.7|37418.7|37438.6|37418.6|0
1656096280000|2022-06-24 18:44:40|37436.1|37416.1|37436.1|37416.1|37436.1|37416.1|37436.1|37416.1|2
1656096290000|2022-06-24 18:44:50|||||||||1
1656096310000|2022-06-24 18:45:10|37433.7|37413.7|37433.6|37413.6|37433.7|37413.7|37433.6|37413.6|6
1656096320000|2022-06-24 18:45:20|37431.2|37411.2|37431.2|37411.2|37431.2|37411.2|37428.8|37408.8|0
1656096330000|2022-06-24 18:45:30|37433.7|37413.7|37436.1|37416.1|37436.1|37416.1|37433.7|37413.7|0
1656096340000|2022-06-24 18:45:40|37436.2|37416.2|37438.7|37418.7|37438.7|37418.7|37436.2|37416.2|1
1656096350000|2022-06-24 18:45:50|37438.8|37418.8|37441.3|37421.3|37441.3|37421.3|37438.8|37418.8|5
1656096360000|2022-06-24 18:46:00|37443.8|37423.8|37448.6|37428.6|37448.6|37428.6|37443.8|37423.8|8
1656096370000|2022-06-24 18:46:10|37446.2|37426.2|37446.2|37426.2|37446.2|37426.2|37446.2|37426.2|1
1656096380000|2022-06-24 18:46:20|37446.1|37426.1|37446.1|37426.1|37446.2|37426.2|37446.1|37426.1|0
1656096390000|2022-06-24 18:46:30|37443.7|37423.7|37446.3|37426.3|37446.3|37426.3|37443.7|37423.7|2
1656096400000|2022-06-24 18:46:40|||||||||2
1656096410000|2022-06-24 18:46:50|||||||||5
1656096420000|2022-06-24 18:47:00|37446.4|37426.4|37443.7|37423.7|37446.4|37426.4|37443.7|37423.7|7
1656096430000|2022-06-24 18:47:10|37443.6|37423.6|37441.2|37421.2|37443.6|37423.6|37441.2|37421.2|1
1656096440000|2022-06-24 18:47:20|37443.6|37423.6|37443.6|37423.6|37443.6|37423.6|37443.6|37423.6|0
1656096450000|2022-06-24 18:47:30|37441.2|37421.2|37441.2|37421.2|37441.2|37421.2|37441.2|37421.2|0
1656096490000|2022-06-24 18:48:10|37441.1|37421.1|37438.6|37418.6|37441.1|37421.1|37438.6|37418.6|0
1656096510000|2022-06-24 18:48:30|37438.7|37418.7|37436.2|37416.2|37438.7|37418.7|37436.2|37416.2|0
1656096520000|2022-06-24 18:48:40|37433.8|37413.8|37433.8|37413.8|37433.8|37413.8|37433.8|37413.8|0
1656096540000|2022-06-24 18:49:00|37433.7|37413.7|37433.7|37413.7|37433.7|37413.7|37433.7|37413.7|0
1656096550000|2022-06-24 18:49:10|37433.6|37413.6|37428.8|37408.8|37433.6|37413.6|37428.8|37408.8|0
1656096580000|2022-06-24 18:49:40|37431.2|37411.2|37431.2|37411.2|37431.2|37411.2|37431.2|37411.2|0
1656096590000|2022-06-24 18:49:50|37431.3|37411.3|37436.2|37416.2|37436.2|37416.2|37431.3|37411.3|0
1656096600000|2022-06-24 18:50:00|37436.3|37416.3|37436.2|37416.2|37438.6|37418.6|37436.2|37416.2|0
1656096610000|2022-06-24 18:50:10|37433.7|37413.7|37433.7|37413.7|37433.7|37413.7|37433.7|37413.7|1
1656096630000|2022-06-24 18:50:30|||||||||1
1656096670000|2022-06-24 18:51:10|37431.3|37411.3|37431.3|37411.3|37431.3|37411.3|37431.3|37411.3|0
1656096690000|2022-06-24 18:51:30|37428.8|37408.8|37428.8|37408.8|37428.8|37408.8|37428.8|37408.8|2
1656096720000|2022-06-24 18:52:00|37426.4|37406.4|37419.1|37399.1|37426.4|37406.4|37419.1|37399.1|0
1656096730000|2022-06-24 18:52:10|37419|37399|37418.9|37398.9|37419|37399|37418.9|37398.9|0
1656096750000|2022-06-24 18:52:30|||||||||2
1656096770000|2022-06-24 18:52:50|37419|37399|37418.8|37398.8|37419|37399|37418.8|37398.8|1
1656096780000|2022-06-24 18:53:00|37418.9|37398.9|37419|37399|37419|37399|37418.9|37398.9|0
1656096790000|2022-06-24 18:53:10|37418.9|37398.9|37418.8|37398.8|37418.9|37398.9|37418.8|37398.8|0
1656096830000|2022-06-24 18:53:50|37418.7|37398.7|37418.7|37398.7|37418.7|37398.7|37418.7|37398.7|1
1656096840000|2022-06-24 18:54:00|37416.3|37396.3|37413.8|37393.8|37416.3|37396.3|37413.8|37393.8|3
1656096860000|2022-06-24 18:54:20|||||||||1
1656096870000|2022-06-24 18:54:30|||||||||1
1656096880000|2022-06-24 18:54:40|37408.9|37388.9|37411.4|37391.4|37411.4|37391.4|37408.9|37388.9|0
1656096890000|2022-06-24 18:54:50|37408.9|37388.9|37409|37389|37409|37389|37408.9|37388.9|0
1656096900000|2022-06-24 18:55:00|37411.4|37391.4|37408.9|37388.9|37413.8|37393.8|37408.9|37388.9|1
1656096910000|2022-06-24 18:55:10|37409|37389|37408.9|37388.9|37409|37389|37408.9|37388.9|0
1656096920000|2022-06-24 18:55:20|37409|37389|37408.9|37388.9|37409|37389|37408.9|37388.9|0
1656096930000|2022-06-24 18:55:30|||||||||1
1656096940000|2022-06-24 18:55:40|37409|37389|37406.4|37386.4|37409|37389|37406.4|37386.4|0
1656096950000|2022-06-24 18:55:50|37406.5|37386.5|37411.4|37391.4|37411.4|37391.4|37406.5|37386.5|0
1656096960000|2022-06-24 18:56:00|37411.3|37391.3|37411.4|37391.4|37411.4|37391.4|37411.2|37391.2|1
1656096970000|2022-06-24 18:56:10|37411.3|37391.3|37411.4|37391.4|37411.4|37391.4|37411.3|37391.3|0
1656096980000|2022-06-24 18:56:20|37411.3|37391.3|37413.8|37393.8|37413.8|37393.8|37411.2|37391.2|2
1656096990000|2022-06-24 18:56:30|37413.7|37393.7|37413.8|37393.8|37413.8|37393.8|37413.7|37393.7|0
1656097010000|2022-06-24 18:56:50|37413.7|37393.7|37416.2|37396.2|37416.2|37396.2|37413.7|37393.7|2
1656097030000|2022-06-24 18:57:10|37416.3|37396.3|37416.3|37396.3|37416.3|37396.3|37416.3|37396.3|2
1656097040000|2022-06-24 18:57:20|37416.5|37396.5|37421.4|37401.4|37421.4|37401.4|37416.5|37396.5|4
1656097050000|2022-06-24 18:57:30|37423.8|37403.8|37426.3|37406.3|37426.3|37406.3|37423.8|37403.8|0
1656097070000|2022-06-24 18:57:50|37426.4|37406.4|37426.4|37406.4|37426.4|37406.4|37426.4|37406.4|3
1656097080000|2022-06-24 18:58:00|37428.8|37408.8|37433.8|37413.8|37433.8|37413.8|37428.8|37408.8|10
1656097090000|2022-06-24 18:58:10|37433.7|37413.7|37436.2|37416.2|37436.3|37416.3|37433.7|37413.7|1
1656097110000|2022-06-24 18:58:30|37436.3|37416.3|37436.3|37416.3|37436.3|37416.3|37436.2|37416.2|0
1656097130000|2022-06-24 18:58:50|37438.7|37418.7|37438.7|37418.7|37438.7|37418.7|37438.6|37418.6|1
1656097140000|2022-06-24 18:59:00|37438.8|37418.8|37438.8|37418.8|37438.8|37418.8|37438.8|37418.8|5
1656097170000|2022-06-24 18:59:30|37438.9|37418.9|37441.4|37421.4|37441.4|37421.4|37438.9|37418.9|0
1656097180000|2022-06-24 18:59:40|37441.3|37421.3|37438.9|37418.9|37441.3|37421.3|37438.9|37418.9|0
1656097190000|2022-06-24 18:59:50|37441.4|37421.4|37441.4|37421.4|37441.4|37421.4|37441.4|37421.4|1
1656097200000|2022-06-24 19:00:00|37441.2|37421.2|37439|37419|37441.4|37421.4|37438.9|37418.9|2
1656097210000|2022-06-24 19:00:10|37441.4|37421.4|37441.4|37421.4|37441.4|37421.4|37439|37419|1
1656097220000|2022-06-24 19:00:20|37439|37419|37441.5|37421.5|37441.5|37421.5|37439|37419|0
1656097230000|2022-06-24 19:00:30|37443.9|37423.9|37443.9|37423.9|37443.9|37423.9|37443.9|37423.9|1
1656097240000|2022-06-24 19:00:40|37446.4|37426.4|37451.3|37431.3|37451.3|37431.3|37446.4|37426.4|1
1656097250000|2022-06-24 19:00:50|37453.8|37433.8|37456.1|37436.1|37456.1|37436.1|37451.3|37431.3|1
1656097260000|2022-06-24 19:01:00|37451.3|37431.3|37448.6|37428.6|37451.3|37431.3|37448.6|37428.6|5
1656097270000|2022-06-24 19:01:10|37448.7|37428.7|37448.6|37428.6|37451.2|37431.2|37448.6|37428.6|0
1656097280000|2022-06-24 19:01:20|37446.2|37426.2|37446.2|37426.2|37446.2|37426.2|37446.2|37426.2|0
1656097290000|2022-06-24 19:01:30|37443.7|37423.7|37446.2|37426.2|37446.2|37426.2|37443.7|37423.7|0
1656097320000|2022-06-24 19:02:00|37443.7|37423.7|37446.1|37426.1|37448.6|37428.6|37443.6|37423.6|4
1656097330000|2022-06-24 19:02:10|37446|37426|37448.6|37428.6|37448.6|37428.6|37443.6|37423.6|0
1656097340000|2022-06-24 19:02:20|37448.4|37428.4|37446.2|37426.2|37448.6|37428.6|37443.6|37423.6|0
1656097350000|2022-06-24 19:02:30|37448.6|37428.6|37448.6|37428.6|37448.6|37428.6|37448.6|37428.6|0
1656097370000|2022-06-24 19:02:50|37446.2|37426.2|37448.6|37428.6|37448.6|37428.6|37446.2|37426.2|0
1656097380000|2022-06-24 19:03:00|37448.5|37428.5|37443.6|37423.6|37448.5|37428.5|37443.6|37423.6|0
1656097420000|2022-06-24 19:03:40|37443.7|37423.7|37446.1|37426.1|37446.1|37426.1|37443.7|37423.7|1
1656097430000|2022-06-24 19:03:50|37441.3|37421.3|37446.1|37426.1|37446.1|37426.1|37441.3|37421.3|0
1656097440000|2022-06-24 19:04:00|37443.7|37423.7|37443.6|37423.6|37443.7|37423.7|37443.6|37423.6|9
1656097450000|2022-06-24 19:04:10|37446.1|37426.1|37443.7|37423.7|37446.1|37426.1|37441.2|37421.2|0
1656097490000|2022-06-24 19:04:50|37438.8|37418.8|37438.9|37418.9|37441.3|37421.3|37438.8|37418.8|0
1656097500000|2022-06-24 19:05:00|37438.8|37418.8|37441.2|37421.2|37441.3|37421.3|37438.8|37418.8|0
1656097510000|2022-06-24 19:05:10|37438.8|37418.8|37441.2|37421.2|37441.2|37421.2|37438.8|37418.8|0
1656097530000|2022-06-24 19:05:30|37441|37421|37436.2|37416.2|37441|37421|37436.1|37416.1|6
1656097540000|2022-06-24 19:05:40|37438.6|37418.6|37438.6|37418.6|37441.2|37421.2|37436.2|37416.2|1
1656097550000|2022-06-24 19:05:50|37438.7|37418.7|37438.6|37418.6|37441.1|37421.1|37438.6|37418.6|1
1656097560000|2022-06-24 19:06:00|37438.7|37418.7|37441.1|37421.1|37441.1|37421.1|37438.7|37418.7|1
1656097570000|2022-06-24 19:06:10|37441.2|37421.2|37441.2|37421.2|37441.3|37421.3|37441.2|37421.2|1
1656097580000|2022-06-24 19:06:20|37441.3|37421.3|37441.2|37421.2|37441.3|37421.3|37441.2|37421.2|0
1656097590000|2022-06-24 19:06:30|37441.3|37421.3|37441.1|37421.1|37441.3|37421.3|37441.1|37421.1|0
1656097610000|2022-06-24 19:06:50|37445.9|37425.9|37446.1|37426.1|37446.1|37426.1|37443.6|37423.6|1
1656097620000|2022-06-24 19:07:00|37443.6|37423.6|37443.6|37423.6|37443.6|37423.6|37443.6|37423.6|0
1656097630000|2022-06-24 19:07:10|37443.5|37423.5|37438.7|37418.7|37443.5|37423.5|37438.7|37418.7|3
1656097640000|2022-06-24 19:07:20|37438.8|37418.8|37438.6|37418.6|37443.5|37423.5|37438.6|37418.6|0
1656097660000|2022-06-24 19:07:40|37441|37421|37438.6|37418.6|37441.1|37421.1|37438.6|37418.6|0
1656097670000|2022-06-24 19:07:50|37438.7|37418.7|37438.6|37418.6|37438.7|37418.7|37438.6|37418.6|1
1656097680000|2022-06-24 19:08:00|37438.5|37418.5|37436.1|37416.1|37438.5|37418.5|37436.1|37416.1|0
1656097690000|2022-06-24 19:08:10|37436.2|37416.2|37436.2|37416.2|37436.2|37416.2|37436.2|37416.2|0
1656097710000|2022-06-24 19:08:30|37436.1|37416.1|37436.1|37416.1|37436.1|37416.1|37436.1|37416.1|0
1656097730000|2022-06-24 19:08:50|37436.2|37416.2|37436.2|37416.2|37436.2|37416.2|37436.2|37416.2|1
1656097740000|2022-06-24 19:09:00|37436.1|37416.1|37436.2|37416.2|37436.2|37416.2|37436.1|37416.1|1
1656097750000|2022-06-24 19:09:10|37436.1|37416.1|37436.2|37416.2|37436.2|37416.2|37436.1|37416.1|0
1656097760000|2022-06-24 19:09:20|37436.1|37416.1|37436.2|37416.2|37436.2|37416.2|37436.1|37416.1|0
1656097790000|2022-06-24 19:09:50|37436.1|37416.1|37436.1|37416.1|37436.1|37416.1|37436.1|37416.1|0
1656097800000|2022-06-24 19:10:00|37436.2|37416.2|37436.1|37416.1|37436.2|37416.2|37433.6|37413.6|3
1656097820000|2022-06-24 19:10:20|37431.3|37411.3|37436.1|37416.1|37436.1|37416.1|37431.1|37411.1|1
1656097860000|2022-06-24 19:11:00|37433.6|37413.6|37433.7|37413.7|37433.7|37413.7|37433.6|37413.6|0
1656097870000|2022-06-24 19:11:10|37436.1|37416.1|37436.1|37416.1|37436.1|37416.1|37436.1|37416.1|0
1656097890000|2022-06-24 19:11:30|||||||||1
1656097900000|2022-06-24 19:11:40|||||||||1
1656097910000|2022-06-24 19:11:50|37433.5|37413.5|37433.7|37413.7|37433.7|37413.7|37431.1|37411.1|1
1656097920000|2022-06-24 19:12:00|37436.1|37416.1|37436.1|37416.1|37436.1|37416.1|37436.1|37416.1|0
1656097930000|2022-06-24 19:12:10|37433.6|37413.6|37436.1|37416.1|37436.1|37416.1|37433.6|37413.6|9
1656097940000|2022-06-24 19:12:20|37436.2|37416.2|37436.1|37416.1|37436.2|37416.2|37436.1|37416.1|1
1656097950000|2022-06-24 19:12:30|37436.2|37416.2|37441.1|37421.1|37441.1|37421.1|37436.1|37416.1|4
1656098000000|2022-06-24 19:13:20|37438.7|37418.7|37438.7|37418.7|37441.1|37421.1|37438.7|37418.7|1
1656098010000|2022-06-24 19:13:30|37438.6|37418.6|37438.6|37418.6|37438.6|37418.6|37438.6|37418.6|0
1656098020000|2022-06-24 19:13:40|||||||||1
1656098040000|2022-06-24 19:14:00|37438.5|37418.5|37438.6|37418.6|37438.6|37418.6|37436.2|37416.2|1
1656098050000|2022-06-24 19:14:10|37438.7|37418.7|37438.6|37418.6|37438.7|37418.7|37438.6|37418.6|0
1656098060000|2022-06-24 19:14:20|37441|37421|37441|37421|37441|37421|37441|37421|5
1656098070000|2022-06-24 19:14:30|37438.6|37418.6|37441.1|37421.1|37441.1|37421.1|37438.6|37418.6|0
1656098080000|2022-06-24 19:14:40|37441|37421|37441.1|37421.1|37441.1|37421.1|37441|37421|0
1656098090000|2022-06-24 19:14:50|37441|37421|37441|37421|37441|37421|37441|37421|5
1656098100000|2022-06-24 19:15:00|37441.1|37421.1|37441.2|37421.2|37441.2|37421.2|37441|37421|0
1656098110000|2022-06-24 19:15:10|37441.1|37421.1|37446|37426|37446|37426|37441.1|37421.1|4
1656098120000|2022-06-24 19:15:20|37448.4|37428.4|37456.1|37436.1|37456.1|37436.1|37448.4|37428.4|8
1656098130000|2022-06-24 19:15:30|37458.5|37438.5|37458.4|37438.4|37458.5|37438.5|37458.4|37438.4|10
1656098160000|2022-06-24 19:16:00|37460.9|37440.9|37460.9|37440.9|37460.9|37440.9|37460.9|37440.9|0
1656098200000|2022-06-24 19:16:40|37458.4|37438.4|37458.4|37438.4|37458.4|37438.4|37458.4|37438.4|2
1656098210000|2022-06-24 19:16:50|||||||||1
1656098220000|2022-06-24 19:17:00|37453.4|37433.4|37453.4|37433.4|37453.4|37433.4|37453.4|37433.4|1
1656098230000|2022-06-24 19:17:10|37450.9|37430.9|37450.9|37430.9|37450.9|37430.9|37450.9|37430.9|0
1656098240000|2022-06-24 19:17:20|37448.4|37428.4|37450.9|37430.9|37450.9|37430.9|37448.4|37428.4|5
1656098250000|2022-06-24 19:17:30|37448.4|37428.4|37448.3|37428.3|37448.4|37428.4|37448.3|37428.3|1
1656098260000|2022-06-24 19:17:40|37448.1|37428.1|37445.9|37425.9|37448.1|37428.1|37440.9|37420.9|0
1656098280000|2022-06-24 19:18:00|||||||||5
1656098300000|2022-06-24 19:18:20|37443.4|37423.4|37443.5|37423.5|37443.5|37423.5|37443.4|37423.4|1
1656098310000|2022-06-24 19:18:30|37443.4|37423.4|37445.9|37425.9|37445.9|37425.9|37443.4|37423.4|19
1656098350000|2022-06-24 19:19:10|||||||||1
1656098360000|2022-06-24 19:19:20|||||||||1
1656098400000|2022-06-24 19:20:00|37443.4|37423.4|37443.4|37423.4|37443.4|37423.4|37443.4|37423.4|0
1656098470000|2022-06-24 19:21:10|37440.9|37420.9|37443.4|37423.4|37443.4|37423.4|37440.9|37420.9|0
1656098480000|2022-06-24 19:21:20|||||||||1
1656098500000|2022-06-24 19:21:40|||||||||4
1656098530000|2022-06-24 19:22:10|37443.3|37423.3|37440.9|37420.9|37443.3|37423.3|37440.9|37420.9|0
1656098540000|2022-06-24 19:22:20|||||||||2
1656098550000|2022-06-24 19:22:30|||||||||1
1656098560000|2022-06-24 19:22:40|37443.3|37423.3|37443.3|37423.3|37443.3|37423.3|37440.9|37420.9|1
1656098570000|2022-06-24 19:22:50|37440.9|37420.9|37443.4|37423.4|37443.4|37423.4|37440.9|37420.9|3
1656098580000|2022-06-24 19:23:00|37443.3|37423.3|37450.5|37430.5|37450.7|37430.7|37443.3|37423.3|58
1656098590000|2022-06-24 19:23:10|37448.2|37428.2|37450.6|37430.6|37450.6|37430.6|37448.1|37428.1|1
1656098600000|2022-06-24 19:23:20|37453.1|37433.1|37453.1|37433.1|37453.1|37433.1|37453.1|37433.1|2
1656098630000|2022-06-24 19:23:50|37455.5|37435.5|37455.5|37435.5|37455.5|37435.5|37455.5|37435.5|2
1656098640000|2022-06-24 19:24:00|37455.4|37435.4|37447.9|37427.9|37457.8|37437.8|37447.9|37427.9|7
1656098650000|2022-06-24 19:24:10|37445.5|37425.5|37445.5|37425.5|37445.5|37425.5|37445.5|37425.5|0
1656098660000|2022-06-24 19:24:20|37445.7|37425.7|37448.1|37428.1|37448.1|37428.1|37445.7|37425.7|3
1656098670000|2022-06-24 19:24:30|37450.5|37430.5|37450.5|37430.5|37450.5|37430.5|37450.5|37430.5|0
1656098690000|2022-06-24 19:24:50|||||||||3
1656098710000|2022-06-24 19:25:10|37450.6|37430.6|37455.5|37435.5|37455.5|37435.5|37450.6|37430.6|2
1656098720000|2022-06-24 19:25:20|37457.9|37437.9|37457.9|37437.9|37457.9|37437.9|37457.9|37437.9|3
1656098730000|2022-06-24 19:25:30|37460.3|37440.3|37460.3|37440.3|37460.3|37440.3|37460.3|37440.3|35
1656098750000|2022-06-24 19:25:50|||||||||2
1656098760000|2022-06-24 19:26:00|37460.2|37440.2|37457.8|37437.8|37462.8|37442.8|37457.8|37437.8|9
1656098770000|2022-06-24 19:26:10|||||||||2
1656098780000|2022-06-24 19:26:20|||||||||3
1656098790000|2022-06-24 19:26:30|37462.8|37442.8|37462.8|37442.8|37462.8|37442.8|37462.8|37442.8|2
1656098810000|2022-06-24 19:26:50|||||||||3
1656098820000|2022-06-24 19:27:00|37465.3|37445.3|37467.7|37447.7|37467.7|37447.7|37465.3|37445.3|4
1656098840000|2022-06-24 19:27:20|||||||||4
1656098860000|2022-06-24 19:27:40|37475.3|37455.3|37480.3|37460.3|37480.3|37460.3|37475.3|37455.3|6
1656098870000|2022-06-24 19:27:50|37477.8|37457.8|37477.8|37457.8|37477.8|37457.8|37477.8|37457.8|4
1656098880000|2022-06-24 19:28:00|37480.2|37460.2|37477.8|37457.8|37480.2|37460.2|37477.7|37457.7|6
1656098890000|2022-06-24 19:28:10|37477.7|37457.7|37475.1|37455.1|37477.7|37457.7|37475.1|37455.1|3
1656098900000|2022-06-24 19:28:20|37475.2|37455.2|37475.2|37455.2|37475.2|37455.2|37475.2|37455.2|5
1656098930000|2022-06-24 19:28:50|||||||||2
1656098940000|2022-06-24 19:29:00|37475.1|37455.1|37475.1|37455.1|37475.1|37455.1|37475.1|37455.1|11
1656098960000|2022-06-24 19:29:20|37470.1|37450.1|37470.1|37450.1|37470.1|37450.1|37470.1|37450.1|3
1656098970000|2022-06-24 19:29:30|37470.2|37450.2|37467.6|37447.6|37470.2|37450.2|37465.2|37445.2|1
1656098980000|2022-06-24 19:29:40|37465.2|37445.2|37465.2|37445.2|37465.2|37445.2|37465.2|37445.2|0
1656098990000|2022-06-24 19:29:50|37467.6|37447.6|37462.8|37442.8|37467.8|37447.8|37462.8|37442.8|6
1656099000000|2022-06-24 19:30:00|37462.7|37442.7|37462.8|37442.8|37462.8|37442.8|37462.7|37442.7|3
1656099020000|2022-06-24 19:30:20|37465.3|37445.3|37465.3|37445.3|37465.3|37445.3|37465.3|37445.3|1
1656099030000|2022-06-24 19:30:30|37465.2|37445.2|37462.8|37442.8|37465.3|37445.3|37462.8|37442.8|7
1656099050000|2022-06-24 19:30:50|||||||||1
1656099060000|2022-06-24 19:31:00|37462.7|37442.7|37462.7|37442.7|37462.8|37442.8|37462.7|37442.7|23
1656099070000|2022-06-24 19:31:10|37462.6|37442.6|37460.3|37440.3|37462.8|37442.8|37460.3|37440.3|2
1656099080000|2022-06-24 19:31:20|||||||||2
1656099120000|2022-06-24 19:32:00|37457.9|37437.9|37457.9|37437.9|37457.9|37437.9|37457.9|37437.9|0
1656099140000|2022-06-24 19:32:20|37457.8|37437.8|37447.8|37427.8|37457.8|37437.8|37447.8|37427.8|4
1656099150000|2022-06-24 19:32:30|37445.3|37425.3|37445.3|37425.3|37445.3|37425.3|37445.3|37425.3|4
1656099160000|2022-06-24 19:32:40|37447.8|37427.8|37447.9|37427.9|37447.9|37427.9|37442.9|37422.9|9
1656099170000|2022-06-24 19:32:50|37445.5|37425.5|37448|37428|37448|37428|37443.1|37423.1|10
1656099190000|2022-06-24 19:33:10|37448.2|37428.2|37448.2|37428.2|37450.6|37430.6|37448.2|37428.2|3
1656099200000|2022-06-24 19:33:20|37450.6|37430.6|37453|37433|37453|37433|37448.2|37428.2|1
1656099210000|2022-06-24 19:33:30|37453.1|37433.1|37455.6|37435.6|37455.6|37435.6|37453.1|37433.1|2
1656099220000|2022-06-24 19:33:40|37453.2|37433.2|37458.1|37438.1|37458.1|37438.1|37453.2|37433.2|1
1656099230000|2022-06-24 19:33:50|37455.7|37435.7|37455.7|37435.7|37458.1|37438.1|37455.7|37435.7|0
1656099240000|2022-06-24 19:34:00|37458.1|37438.1|37458.1|37438.1|37458.1|37438.1|37458.1|37438.1|1
1656099250000|2022-06-24 19:34:10|||||||||3
1656099260000|2022-06-24 19:34:20|37455.7|37435.7|37455.7|37435.7|37455.7|37435.7|37455.7|37435.7|0
1656099290000|2022-06-24 19:34:50|||||||||1
1656099300000|2022-06-24 19:35:00|37455.6|37435.6|37453.2|37433.2|37455.6|37435.6|37453.2|37433.2|5
1656099310000|2022-06-24 19:35:10|37453.3|37433.3|37453.3|37433.3|37453.3|37433.3|37450.8|37430.8|6
1656099330000|2022-06-24 19:35:30|37455.7|37435.7|37455.7|37435.7|37455.7|37435.7|37455.7|37435.7|0
1656099350000|2022-06-24 19:35:50|37453.3|37433.3|37453.3|37433.3|37453.3|37433.3|37453.3|37433.3|0
1656099360000|2022-06-24 19:36:00|37455.7|37435.7|37453.3|37433.3|37455.7|37435.7|37450.8|37430.8|0
1656099370000|2022-06-24 19:36:10|37455.7|37435.7|37455.7|37435.7|37455.7|37435.7|37455.7|37435.7|0
1656099380000|2022-06-24 19:36:20|37453.3|37433.3|37453.3|37433.3|37453.3|37433.3|37453.3|37433.3|4
1656099390000|2022-06-24 19:36:30|37453.2|37433.2|37455.7|37435.7|37455.8|37435.8|37453.2|37433.2|1
1656099400000|2022-06-24 19:36:40|37455.8|37435.8|37458.3|37438.3|37458.4|37438.4|37455.8|37435.8|9
1656099410000|2022-06-24 19:36:50|||||||||1
1656099420000|2022-06-24 19:37:00|37458.4|37438.4|37460.9|37440.9|37460.9|37440.9|37458.4|37438.4|15
1656099430000|2022-06-24 19:37:10|37463.3|37443.3|37463.3|37443.3|37463.3|37443.3|37460.9|37440.9|2
1656099440000|2022-06-24 19:37:20|37460.9|37440.9|37460.9|37440.9|37463.3|37443.3|37460.9|37440.9|0
1656099450000|2022-06-24 19:37:30|37463.3|37443.3|37460.9|37440.9|37463.3|37443.3|37460.9|37440.9|2
1656099460000|2022-06-24 19:37:40|37458.5|37438.5|37463.4|37443.4|37463.4|37443.4|37458.5|37438.5|5
1656099480000|2022-06-24 19:38:00|37463.3|37443.3|37463.3|37443.3|37463.4|37443.4|37463.3|37443.3|0
1656099490000|2022-06-24 19:38:10|37460.9|37440.9|37460.9|37440.9|37460.9|37440.9|37460.9|37440.9|1
1656099500000|2022-06-24 19:38:20|37463.3|37443.3|37460.9|37440.9|37463.3|37443.3|37460.9|37440.9|0
1656099510000|2022-06-24 19:38:30|||||||||2
1656099520000|2022-06-24 19:38:40|37460.8|37440.8|37455.9|37435.9|37460.8|37440.8|37455.9|37435.9|5
1656099530000|2022-06-24 19:38:50|37458.3|37438.3|37455.9|37435.9|37458.3|37438.3|37455.9|37435.9|1
1656099540000|2022-06-24 19:39:00|37456|37436|37458.3|37438.3|37458.3|37438.3|37456|37436|1
1656099550000|2022-06-24 19:39:10|37458.5|37438.5|37458.3|37438.3|37458.5|37438.5|37458.3|37438.3|2
1656099560000|2022-06-24 19:39:20|37458.4|37438.4|37458.3|37438.3|37458.4|37438.4|37458.3|37438.3|1
1656099570000|2022-06-24 19:39:30|37458.4|37438.4|37458.4|37438.4|37458.4|37438.4|37458.4|37438.4|0
1656099580000|2022-06-24 19:39:40|37458.5|37438.5|37458.5|37438.5|37458.5|37438.5|37458.5|37438.5|0
1656099600000|2022-06-24 19:40:00|37458.4|37438.4|37458.5|37438.5|37458.5|37438.5|37458.4|37438.4|1
1656099620000|2022-06-24 19:40:20|||||||||1
1656099640000|2022-06-24 19:40:40|||||||||1
1656099670000|2022-06-24 19:41:10|37458.4|37438.4|37458.4|37438.4|37458.4|37438.4|37458.4|37438.4|3
1656099690000|2022-06-24 19:41:30|37458.3|37438.3|37458.3|37438.3|37458.4|37438.4|37458.3|37438.3|2
1656099700000|2022-06-24 19:41:40|37455.9|37435.9|37453.5|37433.5|37455.9|37435.9|37453.5|37433.5|2
1656099710000|2022-06-24 19:41:50|37453.4|37433.4|37450.9|37430.9|37453.4|37433.4|37450.9|37430.9|2
1656099720000|2022-06-24 19:42:00|37445.9|37425.9|37443.5|37423.5|37445.9|37425.9|37443.5|37423.5|37
1656099730000|2022-06-24 19:42:10|37441|37421|37443.5|37423.5|37443.5|37423.5|37440.9|37420.9|4
1656099740000|2022-06-24 19:42:20|37443.3|37423.3|37443.5|37423.5|37443.5|37423.5|37438.5|37418.5|4
1656099750000|2022-06-24 19:42:30|37440.9|37420.9|37443.3|37423.3|37443.4|37423.4|37440.9|37420.9|6
1656099760000|2022-06-24 19:42:40|37440.9|37420.9|37438.5|37418.5|37440.9|37420.9|37438.5|37418.5|3
1656099770000|2022-06-24 19:42:50|37438.4|37418.4|37435.7|37415.7|37438.4|37418.4|37435.7|37415.7|2
1656099790000|2022-06-24 19:43:10|37438.2|37418.2|37435.8|37415.8|37438.2|37418.2|37435.8|37415.8|1
1656099800000|2022-06-24 19:43:20|37438.2|37418.2|37435.8|37415.8|37438.2|37418.2|37435.8|37415.8|43
1656099810000|2022-06-24 19:43:30|37435.9|37415.9|37435.9|37415.9|37435.9|37415.9|37435.9|37415.9|2
1656099830000|2022-06-24 19:43:50|37436|37416|37438.4|37418.4|37438.4|37418.4|37435.9|37415.9|1
1656099840000|2022-06-24 19:44:00|37438.5|37418.5|37443.4|37423.4|37443.4|37423.4|37438.5|37418.5|1
1656099870000|2022-06-24 19:44:30|37445.8|37425.8|37445.8|37425.8|37445.8|37425.8|37445.8|37425.8|0
1656099880000|2022-06-24 19:44:40|37443.3|37423.3|37443.3|37423.3|37443.3|37423.3|37443.3|37423.3|1
1656099900000|2022-06-24 19:45:00|37440.7|37420.7|37433.2|37413.2|37440.7|37420.7|37433.2|37413.2|2
1656099910000|2022-06-24 19:45:10|37430.8|37410.8|37430.8|37410.8|37430.8|37410.8|37430.8|37410.8|0
1656099930000|2022-06-24 19:45:30|37428.3|37408.3|37428.3|37408.3|37428.3|37408.3|37428.3|37408.3|0
1656099940000|2022-06-24 19:45:40|37425.9|37405.9|37430.8|37410.8|37430.8|37410.8|37425.9|37405.9|1
1656099970000|2022-06-24 19:46:10|37430.7|37410.7|37428.3|37408.3|37430.7|37410.7|37428.3|37408.3|2
1656099980000|2022-06-24 19:46:20|37425.9|37405.9|37428.1|37408.1|37428.3|37408.3|37425.8|37405.8|5
1656099990000|2022-06-24 19:46:30|37425.7|37405.7|37433.1|37413.1|37433.1|37413.1|37425.7|37405.7|2
1656100000000|2022-06-24 19:46:40|37438.1|37418.1|37438.1|37418.1|37438.1|37418.1|37438.1|37418.1|1
1656100010000|2022-06-24 19:46:50|37438.2|37418.2|37438.1|37418.1|37438.2|37418.2|37438.1|37418.1|0
1656100020000|2022-06-24 19:47:00|37438|37418|37438|37418|37438|37418|37435.7|37415.7|0
1656100030000|2022-06-24 19:47:10|37435.6|37415.6|37435.6|37415.6|37438.1|37418.1|37435.6|37415.6|0
1656100040000|2022-06-24 19:47:20|37438.1|37418.1|37438.1|37418.1|37438.1|37418.1|37438.1|37418.1|2
1656100080000|2022-06-24 19:48:00|37435.6|37415.6|37435.6|37415.6|37435.6|37415.6|37435.6|37415.6|1
1656100090000|2022-06-24 19:48:10|37435.5|37415.5|37428.2|37408.2|37435.5|37415.5|37428.1|37408.1|6
1656100100000|2022-06-24 19:48:20|37428.3|37408.3|37428.1|37408.1|37428.3|37408.3|37425.7|37405.7|1
1656100110000|2022-06-24 19:48:30|37425.7|37405.7|37425.7|37405.7|37425.7|37405.7|37425.7|37405.7|2
1656100120000|2022-06-24 19:48:40|37428.3|37408.3|37430.7|37410.7|37430.7|37410.7|37428.3|37408.3|4
1656100130000|2022-06-24 19:48:50|37428.3|37408.3|37430.7|37410.7|37430.7|37410.7|37428.3|37408.3|0
1656100140000|2022-06-24 19:49:00|37428.3|37408.3|37428.3|37408.3|37430.7|37410.7|37428.2|37408.2|0
1656100150000|2022-06-24 19:49:10|37430.7|37410.7|37430.7|37410.7|37430.7|37410.7|37430.7|37410.7|0
1656100160000|2022-06-24 19:49:20|37428.3|37408.3|37430.7|37410.7|37430.7|37410.7|37428.3|37408.3|0
1656100170000|2022-06-24 19:49:30|37428.3|37408.3|37423.4|37403.4|37428.3|37408.3|37423.4|37403.4|0
1656100180000|2022-06-24 19:49:40|37425.8|37405.8|37425.8|37405.8|37425.8|37405.8|37423.4|37403.4|0
1656100190000|2022-06-24 19:49:50|37423.4|37403.4|37423.3|37403.3|37423.4|37403.4|37423.3|37403.3|0
1656100200000|2022-06-24 19:50:00|37425.7|37405.7|37430.7|37410.7|37430.7|37410.7|37425.7|37405.7|1
1656100210000|2022-06-24 19:50:10|||||||||1
1656100220000|2022-06-24 19:50:20|37433.2|37413.2|37435.6|37415.6|37435.6|37415.6|37433.2|37413.2|0
1656100230000|2022-06-24 19:50:30|37438.1|37418.1|37438.1|37418.1|37438.2|37418.2|37433.2|37413.2|1
1656100240000|2022-06-24 19:50:40|37433.3|37413.3|37433.2|37413.2|37438.1|37418.1|37433.2|37413.2|0
1656100250000|2022-06-24 19:50:50|37435.7|37415.7|37435.7|37415.7|37435.8|37415.8|37433.3|37413.3|7
1656100260000|2022-06-24 19:51:00|37435.6|37415.6|37433.2|37413.2|37435.7|37415.7|37433.2|37413.2|2
1656100270000|2022-06-24 19:51:10|37433.3|37413.3|37438.2|37418.2|37438.2|37418.2|37433.3|37413.3|1
1656100280000|2022-06-24 19:51:20|37438.5|37418.5|37450.6|37430.6|37450.6|37430.6|37438.5|37418.5|13
1656100290000|2022-06-24 19:51:30|37448.1|37428.1|37445.6|37425.6|37448.1|37428.1|37445.6|37425.6|8
1656100310000|2022-06-24 19:51:50|||||||||5
1656100330000|2022-06-24 19:52:10|||||||||2
1656100340000|2022-06-24 19:52:20|37445.7|37425.7|37445.7|37425.7|37445.7|37425.7|37445.7|37425.7|0
1656100350000|2022-06-24 19:52:30|37445.8|37425.8|37448.1|37428.1|37450.6|37430.6|37445.8|37425.8|1
1656100370000|2022-06-24 19:52:50|37448.3|37428.3|37453.1|37433.1|37453.1|37433.1|37448.3|37428.3|3
1656100380000|2022-06-24 19:53:00|37450.6|37430.6|37448.3|37428.3|37450.7|37430.7|37448.1|37428.1|4
1656100390000|2022-06-24 19:53:10|37448.2|37428.2|37445.7|37425.7|37448.2|37428.2|37445.7|37425.7|0
1656100400000|2022-06-24 19:53:20|37445.8|37425.8|37445.7|37425.7|37445.8|37425.8|37445.7|37425.7|2
1656100420000|2022-06-24 19:53:40|37443.3|37423.3|37445.7|37425.7|37445.8|37425.8|37443.3|37423.3|0
1656100430000|2022-06-24 19:53:50|37445.8|37425.8|37448.1|37428.1|37450.5|37430.5|37445.7|37425.7|1
1656100440000|2022-06-24 19:54:00|37445.7|37425.7|37448.1|37428.1|37450.7|37430.7|37445.7|37425.7|0
1656100450000|2022-06-24 19:54:10|37445.8|37425.8|37450.7|37430.7|37450.7|37430.7|37445.7|37425.7|0
1656100470000|2022-06-24 19:54:30|37450.8|37430.8|37453.3|37433.3|37455.7|37435.7|37450.7|37430.7|0
1656100480000|2022-06-24 19:54:40|37455.7|37435.7|37450.7|37430.7|37455.7|37435.7|37450.7|37430.7|2
1656100490000|2022-06-24 19:54:50|37453.2|37433.2|37450.7|37430.7|37453.2|37433.2|37450.7|37430.7|0
1656100500000|2022-06-24 19:55:00|37453.1|37433.1|37450.7|37430.7|37453.2|37433.2|37448.2|37428.2|0
1656100510000|2022-06-24 19:55:10|37448.2|37428.2|37448.3|37428.3|37450.7|37430.7|37448.2|37428.2|0
1656100520000|2022-06-24 19:55:20|37450.7|37430.7|37450.7|37430.7|37450.7|37430.7|37448.3|37428.3|0
1656100530000|2022-06-24 19:55:30|37453.1|37433.1|37450.7|37430.7|37453.1|37433.1|37450.7|37430.7|0
1656100540000|2022-06-24 19:55:40|37450.8|37430.8|37450.7|37430.7|37450.8|37430.8|37450.7|37430.7|0
1656100560000|2022-06-24 19:56:00|37448.2|37428.2|37448.2|37428.2|37450.7|37430.7|37448.2|37428.2|4
1656100570000|2022-06-24 19:56:10|37448.1|37428.1|37448.1|37428.1|37448.1|37428.1|37448.1|37428.1|1
1656100580000|2022-06-24 19:56:20|37445.8|37425.8|37453|37433|37453|37433|37445.7|37425.7|6
1656100590000|2022-06-24 19:56:30|37453.1|37433.1|37453.1|37433.1|37453.1|37433.1|37453.1|37433.1|3
1656100600000|2022-06-24 19:56:40|37453|37433|37453|37433|37455.4|37435.4|37453|37433|36
1656100610000|2022-06-24 19:56:50|37452.9|37432.9|37450.5|37430.5|37452.9|37432.9|37450.5|37430.5|0
1656100620000|2022-06-24 19:57:00|37452.9|37432.9|37450.5|37430.5|37452.9|37432.9|37450.5|37430.5|0
1656100630000|2022-06-24 19:57:10|37450.4|37430.4|37450.4|37430.4|37450.4|37430.4|37450.4|37430.4|0
1656100640000|2022-06-24 19:57:20|37450.5|37430.5|37450.5|37430.5|37450.5|37430.5|37450.5|37430.5|0
1656100650000|2022-06-24 19:57:30|37450.4|37430.4|37450.5|37430.5|37450.5|37430.5|37450.4|37430.4|0
1656100660000|2022-06-24 19:57:40|37450.6|37430.6|37450.5|37430.5|37450.6|37430.6|37450.5|37430.5|0
1656100670000|2022-06-24 19:57:50|37450.6|37430.6|37453|37433|37453|37433|37450.5|37430.5|0
1656100680000|2022-06-24 19:58:00|37453.1|37433.1|37453.1|37433.1|37453.1|37433.1|37453.1|37433.1|6
1656100690000|2022-06-24 19:58:10|37455.5|37435.5|37465.5|37445.5|37465.5|37445.5|37455.5|37435.5|5
1656100710000|2022-06-24 19:58:30|37465.4|37445.4|37465.5|37445.5|37465.5|37445.5|37465.4|37445.4|3
1656100720000|2022-06-24 19:58:40|37467.9|37447.9|37465.4|37445.4|37467.9|37447.9|37465.4|37445.4|0
1656100730000|2022-06-24 19:58:50|37465.5|37445.5|37467.9|37447.9|37468|37448|37465.4|37445.4|2
1656100740000|2022-06-24 19:59:00|37465.5|37445.5|37468|37448|37468|37448|37465.5|37445.5|0
1656100750000|2022-06-24 19:59:10|37470.4|37450.4|37468|37448|37470.4|37450.4|37468|37448|2
1656100760000|2022-06-24 19:59:20|37470.5|37450.5|37470.5|37450.5|37473|37453|37470.5|37450.5|7
1656100770000|2022-06-24 19:59:30|37472.9|37452.9|37473|37453|37473|37453|37468|37448|0
1656100780000|2022-06-24 19:59:40|37473.1|37453.1|37475.5|37455.5|37475.5|37455.5|37473|37453|2
1656100790000|2022-06-24 19:59:50|37475.6|37455.6|37488.1|37468.1|37490.4|37470.4|37475.5|37455.5|15
1656100800000|2022-06-24 20:00:00|37488|37468|37470.5|37450.5|37493|37473|37470.4|37450.4|29
1656100810000|2022-06-24 20:00:10|37470.4|37450.4|37467.9|37447.9|37472.9|37452.9|37467.9|37447.9|5
1656100820000|2022-06-24 20:00:20|37470.4|37450.4|37465.5|37445.5|37470.4|37450.4|37465.5|37445.5|5
1656100830000|2022-06-24 20:00:30|37467.9|37447.9|37470.4|37450.4|37470.4|37450.4|37467.9|37447.9|2
1656100840000|2022-06-24 20:00:40|37468|37448|37470.4|37450.4|37470.4|37450.4|37468|37448|0
1656100850000|2022-06-24 20:00:50|37467.9|37447.9|37467.9|37447.9|37467.9|37447.9|37465.5|37445.5|0
1656100860000|2022-06-24 20:01:00|37468|37448|37467.9|37447.9|37468|37448|37467.9|37447.9|0
1656100870000|2022-06-24 20:01:10|37468|37448|37470.3|37450.3|37470.4|37450.4|37468|37448|4
1656100880000|2022-06-24 20:01:20|37470.4|37450.4|37472.8|37452.8|37472.8|37452.8|37470.4|37450.4|0
1656100890000|2022-06-24 20:01:30|37470.2|37450.2|37470.2|37450.2|37470.2|37450.2|37470.2|37450.2|0
1656100900000|2022-06-24 20:01:40|37467.9|37447.9|37472.8|37452.8|37472.9|37452.9|37467.9|37447.9|2
1656100920000|2022-06-24 20:02:00|37470.4|37450.4|37472.8|37452.8|37472.8|37452.8|37470.4|37450.4|1
1656100930000|2022-06-24 20:02:10|37470.3|37450.3|37467.8|37447.8|37470.3|37450.3|37467.8|37447.8|0
1656100940000|2022-06-24 20:02:20|37465.4|37445.4|37465.4|37445.4|37467.9|37447.9|37465.3|37445.3|0
1656100950000|2022-06-24 20:02:30|37463|37443|37463|37443|37463|37443|37463|37443|0
1656100980000|2022-06-24 20:03:00|37462.9|37442.9|37462.7|37442.7|37462.9|37442.9|37460.3|37440.3|33
1656100990000|2022-06-24 20:03:10|37462.6|37442.6|37462.6|37442.6|37462.6|37442.6|37462.6|37442.6|1
1656101000000|2022-06-24 20:03:20|||||||||1
1656101010000|2022-06-24 20:03:30|37457.7|37437.7|37455.2|37435.2|37457.7|37437.7|37455.2|37435.2|5
1656101020000|2022-06-24 20:03:40|37452.7|37432.7|37447.6|37427.6|37452.7|37432.7|37447.6|37427.6|10
1656101030000|2022-06-24 20:03:50|37447.5|37427.5|37445|37425|37447.5|37427.5|37445|37425|0
1656101040000|2022-06-24 20:04:00|37440.2|37420.2|37440.2|37420.2|37440.2|37420.2|37440.2|37420.2|5
1656101050000|2022-06-24 20:04:10|37437.8|37417.8|37435.3|37415.3|37437.8|37417.8|37435.3|37415.3|1
1656101060000|2022-06-24 20:04:20|37432.8|37412.8|37432.8|37412.8|37432.8|37412.8|37432.8|37412.8|1
1656101070000|2022-06-24 20:04:30|||||||||1
1656101080000|2022-06-24 20:04:40|37432.7|37412.7|37432.7|37412.7|37432.7|37412.7|37432.7|37412.7|1
1656101090000|2022-06-24 20:04:50|37432.6|37412.6|37430.1|37410.1|37432.6|37412.6|37430|37410|8
1656101100000|2022-06-24 20:05:00|37430|37410|37427.6|37407.6|37430.1|37410.1|37427.6|37407.6|0
1656101120000|2022-06-24 20:05:20|37427.7|37407.7|37427.7|37407.7|37427.7|37407.7|37427.6|37407.6|1
1656101130000|2022-06-24 20:05:30|37427.6|37407.6|37427.7|37407.7|37427.7|37407.7|37427.6|37407.6|1
1656101160000|2022-06-24 20:06:00|37422.7|37402.7|37420.2|37400.2|37422.7|37402.7|37420.1|37400.1|3
1656101170000|2022-06-24 20:06:10|37417.8|37397.8|37420.2|37400.2|37420.2|37400.2|37417.8|37397.8|1
1656101180000|2022-06-24 20:06:20|37420.1|37400.1|37417.6|37397.6|37420.1|37400.1|37417.6|37397.6|0
1656101210000|2022-06-24 20:06:50|37417.7|37397.7|37422.8|37402.8|37422.8|37402.8|37417.7|37397.7|4
1656101230000|2022-06-24 20:07:10|37422.9|37402.9|37425.4|37405.4|37425.4|37405.4|37422.9|37402.9|0
1656101240000|2022-06-24 20:07:20|||||||||1
1656101260000|2022-06-24 20:07:40|37425.3|37405.3|37425.4|37405.4|37425.4|37405.4|37425.3|37405.3|0
1656101270000|2022-06-24 20:07:50|37425.3|37405.3|37425.4|37405.4|37425.4|37405.4|37425.3|37405.3|0
1656101280000|2022-06-24 20:08:00|37427.7|37407.7|37427.8|37407.8|37427.8|37407.8|37427.7|37407.7|0
1656101300000|2022-06-24 20:08:20|37430.2|37410.2|37435.2|37415.2|37435.2|37415.2|37430.2|37410.2|5
1656101360000|2022-06-24 20:09:20|||||||||1
1656101390000|2022-06-24 20:09:50|37435.3|37415.3|37437.8|37417.8|37437.8|37417.8|37435.3|37415.3|0
1656101400000|2022-06-24 20:10:00|37437.7|37417.7|37435.2|37415.2|37437.7|37417.7|37435.2|37415.2|1
1656101410000|2022-06-24 20:10:10|37437.7|37417.7|37437.7|37417.7|37437.7|37417.7|37437.7|37417.7|1
1656101450000|2022-06-24 20:10:50|||||||||2
1656101460000|2022-06-24 20:11:00|37437.6|37417.6|37437.7|37417.7|37437.7|37417.7|37435.2|37415.2|0
1656101470000|2022-06-24 20:11:10|37437.8|37417.8|37437.8|37417.8|37437.8|37417.8|37437.8|37417.8|0
1656101480000|2022-06-24 20:11:20|||||||||2
1656101500000|2022-06-24 20:11:40|37445.1|37425.1|37445.1|37425.1|37445.1|37425.1|37445.1|37425.1|1
1656101510000|2022-06-24 20:11:50|37447.6|37427.6|37447.6|37427.6|37447.6|37427.6|37447.6|37427.6|1
1656101520000|2022-06-24 20:12:00|37447.5|37427.5|37447.5|37427.5|37447.5|37427.5|37447.5|37427.5|0
1656101530000|2022-06-24 20:12:10|37445.1|37425.1|37445.1|37425.1|37447.6|37427.6|37445.1|37425.1|1
1656101540000|2022-06-24 20:12:20|37445|37425|37435.4|37415.4|37445|37425|37435.4|37415.4|0
1656101550000|2022-06-24 20:12:30|37437.8|37417.8|37437.8|37417.8|37437.8|37417.8|37437.8|37417.8|0
1656101560000|2022-06-24 20:12:40|37435.4|37415.4|37435.4|37415.4|37437.8|37417.8|37435.4|37415.4|0
1656101570000|2022-06-24 20:12:50|37437.8|37417.8|37437.8|37417.8|37437.8|37417.8|37437.8|37417.8|0
1656101590000|2022-06-24 20:13:10|37435.4|37415.4|37435.4|37415.4|37435.4|37415.4|37435.4|37415.4|0
1656101600000|2022-06-24 20:13:20|37437.8|37417.8|37440.2|37420.2|37440.2|37420.2|37437.8|37417.8|5
1656101630000|2022-06-24 20:13:50|37437.8|37417.8|37440.2|37420.2|37440.2|37420.2|37437.8|37417.8|1
1656101640000|2022-06-24 20:14:00|37437.8|37417.8|37440.2|37420.2|37440.2|37420.2|37437.7|37417.7|2
1656101650000|2022-06-24 20:14:10|37435.3|37415.3|37435.3|37415.3|37437.8|37417.8|37435.3|37415.3|0
1656101660000|2022-06-24 20:14:20|37435.4|37415.4|37435.3|37415.3|37437.8|37417.8|37435.3|37415.3|0
1656101680000|2022-06-24 20:14:40|37435.4|37415.4|37437.8|37417.8|37437.8|37417.8|37435.4|37415.4|0
1656101710000|2022-06-24 20:15:10|37437.7|37417.7|37437.7|37417.7|37437.7|37417.7|37437.7|37417.7|0
1656101730000|2022-06-24 20:15:30|37437.8|37417.8|37437.8|37417.8|37437.8|37417.8|37437.8|37417.8|0
1656101740000|2022-06-24 20:15:40|37440.2|37420.2|37442.7|37422.7|37442.7|37422.7|37440.2|37420.2|4
1656101770000|2022-06-24 20:16:10|37442.8|37422.8|37452.7|37432.7|37452.7|37432.7|37442.8|37422.8|6
1656101790000|2022-06-24 20:16:30|37455.1|37435.1|37462.6|37442.6|37462.6|37442.6|37455.1|37435.1|0
1656101830000|2022-06-24 20:17:10|37462.7|37442.7|37462.7|37442.7|37462.7|37442.7|37462.7|37442.7|0
1656101840000|2022-06-24 20:17:20|37462.6|37442.6|37462.6|37442.6|37462.6|37442.6|37462.6|37442.6|2
1656101850000|2022-06-24 20:17:30|37462.7|37442.7|37462.7|37442.7|37462.7|37442.7|37462.7|37442.7|1
1656101880000|2022-06-24 20:18:00|37462.8|37442.8|37462.8|37442.8|37462.8|37442.8|37462.8|37442.8|0
1656101900000|2022-06-24 20:18:20|37465.2|37445.2|37465.2|37445.2|37465.2|37445.2|37465.2|37445.2|0
1656101910000|2022-06-24 20:18:30|37462.8|37442.8|37462.7|37442.7|37462.8|37442.8|37462.7|37442.7|0
1656101920000|2022-06-24 20:18:40|37462.8|37442.8|37462.7|37442.7|37462.8|37442.8|37462.7|37442.7|0
1656101930000|2022-06-24 20:18:50|37462.8|37442.8|37462.7|37442.7|37462.8|37442.8|37462.7|37442.7|0
1656101940000|2022-06-24 20:19:00|37462.6|37442.6|37462.6|37442.6|37462.6|37442.6|37462.6|37442.6|0
1656101990000|2022-06-24 20:19:50|||||||||2
1656102000000|2022-06-24 20:20:00|||||||||3
1656102020000|2022-06-24 20:20:20|||||||||1
1656102070000|2022-06-24 20:21:10|37462.7|37442.7|37462.7|37442.7|37462.7|37442.7|37462.7|37442.7|1
1656102110000|2022-06-24 20:21:50|||||||||1
1656102120000|2022-06-24 20:22:00|37462.8|37442.8|37462.8|37442.8|37462.8|37442.8|37462.8|37442.8|0
1656102170000|2022-06-24 20:22:50|37465.3|37445.3|37467.7|37447.7|37467.7|37447.7|37465.3|37445.3|1
1656102200000|2022-06-24 20:23:20|||||||||3
1656102230000|2022-06-24 20:23:50|37470.2|37450.2|37470.2|37450.2|37470.2|37450.2|37470.2|37450.2|1
1656102240000|2022-06-24 20:24:00|37472.6|37452.6|37470.1|37450.1|37472.6|37452.6|37470.1|37450.1|4
1656102250000|2022-06-24 20:24:10|37470.2|37450.2|37470.2|37450.2|37470.2|37450.2|37470.2|37450.2|0
1656102270000|2022-06-24 20:24:30|37470.1|37450.1|37470.1|37450.1|37470.1|37450.1|37470.1|37450.1|0
1656102290000|2022-06-24 20:24:50|37467.7|37447.7|37470.1|37450.1|37470.1|37450.1|37467.7|37447.7|3
1656102300000|2022-06-24 20:25:00|37467.6|37447.6|37460.2|37440.2|37467.6|37447.6|37460.1|37440.1|6
1656102310000|2022-06-24 20:25:10|37462.6|37442.6|37460|37440|37462.6|37442.6|37460|37440|1
1656102320000|2022-06-24 20:25:20|37460.1|37440.1|37462.6|37442.6|37462.6|37442.6|37460|37440|2
1656102370000|2022-06-24 20:26:10|37462.5|37442.5|37462.6|37442.6|37462.6|37442.6|37462.5|37442.5|0
1656102410000|2022-06-24 20:26:50|37470|37450|37472.5|37452.5|37472.5|37452.5|37470|37450|3
1656102420000|2022-06-24 20:27:00|37470|37450|37472.5|37452.5|37472.5|37452.5|37470|37450|3
1656102430000|2022-06-24 20:27:10|37470|37450|37472.3|37452.3|37472.4|37452.4|37469.9|37449.9|86
1656102440000|2022-06-24 20:27:20|37469.9|37449.9|37469.9|37449.9|37469.9|37449.9|37469.9|37449.9|86
1656102480000|2022-06-24 20:28:00|37469.8|37449.8|37467.5|37447.5|37469.8|37449.8|37467.5|37447.5|0
1656102490000|2022-06-24 20:28:10|37469.9|37449.9|37469.9|37449.9|37469.9|37449.9|37469.9|37449.9|0
1656102510000|2022-06-24 20:28:30|37470|37450|37470|37450|37470|37450|37470|37450|0
1656102530000|2022-06-24 20:28:50|37472.4|37452.4|37472.5|37452.5|37472.5|37452.5|37472.3|37452.3|1
1656102540000|2022-06-24 20:29:00|37474.9|37454.9|37472.3|37452.3|37474.9|37454.9|37472.3|37452.3|1
1656102550000|2022-06-24 20:29:10|37467.4|37447.4|37464.8|37444.8|37467.4|37447.4|37464.8|37444.8|3
1656102560000|2022-06-24 20:29:20|37467.3|37447.3|37464.8|37444.8|37467.3|37447.3|37464.8|37444.8|1
1656102570000|2022-06-24 20:29:30|37467.3|37447.3|37464.8|37444.8|37467.3|37447.3|37464.8|37444.8|0
1656102580000|2022-06-24 20:29:40|37464.7|37444.7|37464.7|37444.7|37464.7|37444.7|37464.7|37444.7|0
1656102590000|2022-06-24 20:29:50|37464.8|37444.8|37464.7|37444.7|37464.8|37444.8|37464.7|37444.7|0
1656102600000|2022-06-24 20:30:00|37459.9|37439.9|37459.9|37439.9|37459.9|37439.9|37457.4|37437.4|3
1656102610000|2022-06-24 20:30:10|37459.8|37439.8|37454.9|37434.9|37459.9|37439.9|37454.9|37434.9|1
1656102620000|2022-06-24 20:30:20|37457.4|37437.4|37457.4|37437.4|37457.4|37437.4|37457.4|37437.4|0
1656102630000|2022-06-24 20:30:30|37457.5|37437.5|37457.5|37437.5|37457.5|37437.5|37454.9|37434.9|1
1656102640000|2022-06-24 20:30:40|37459.9|37439.9|37460|37440|37460|37440|37459.9|37439.9|2
1656102660000|2022-06-24 20:31:00|37457.5|37437.5|37457.5|37437.5|37457.5|37437.5|37457.5|37437.5|1
1656102670000|2022-06-24 20:31:10|37460|37440|37464.9|37444.9|37464.9|37444.9|37459.9|37439.9|1
1656102690000|2022-06-24 20:31:30|37467.4|37447.4|37467.4|37447.4|37467.4|37447.4|37467.4|37447.4|0
1656102700000|2022-06-24 20:31:40|37469.9|37449.9|37467.4|37447.4|37469.9|37449.9|37467.4|37447.4|0
1656102720000|2022-06-24 20:32:00|37467.5|37447.5|37469.9|37449.9|37469.9|37449.9|37467.5|37447.5|1
1656102780000|2022-06-24 20:33:00|37470|37450|37469.9|37449.9|37470|37450|37469.9|37449.9|3
1656102820000|2022-06-24 20:33:40|37467.5|37447.5|37467.5|37447.5|37467.5|37447.5|37467.5|37447.5|1
1656102830000|2022-06-24 20:33:50|||||||||1
1656102840000|2022-06-24 20:34:00|||||||||1
1656102850000|2022-06-24 20:34:10|37470|37450|37472.5|37452.5|37472.5|37452.5|37470|37450|3
1656102860000|2022-06-24 20:34:20|37472.4|37452.4|37472.4|37452.4|37472.5|37452.5|37472.4|37452.4|1
1656102870000|2022-06-24 20:34:30|37472.5|37452.5|37472.5|37452.5|37472.5|37452.5|37472.5|37452.5|0
1656102880000|2022-06-24 20:34:40|37472.4|37452.4|37472.4|37452.4|37472.5|37452.5|37472.4|37452.4|0
1656102890000|2022-06-24 20:34:50|37472.5|37452.5|37472.5|37452.5|37472.5|37452.5|37472.5|37452.5|0
1656102900000|2022-06-24 20:35:00|37470|37450|37469.9|37449.9|37470|37450|37469.9|37449.9|0
1656102980000|2022-06-24 20:36:20|37474.8|37454.8|37474.7|37454.7|37474.8|37454.8|37474.7|37454.7|3
1656102990000|2022-06-24 20:36:30|37472.3|37452.3|37469.9|37449.9|37472.3|37452.3|37469.9|37449.9|0
1656103000000|2022-06-24 20:36:40|37472.3|37452.3|37472.3|37452.3|37472.3|37452.3|37472.3|37452.3|0
1656103010000|2022-06-24 20:36:50|37469.9|37449.9|37469.9|37449.9|37469.9|37449.9|37469.9|37449.9|0
1656103090000|2022-06-24 20:38:10|||||||||1
1656103180000|2022-06-24 20:39:40|37472.3|37452.3|37472.3|37452.3|37472.3|37452.3|37469.8|37449.8|0
1656103190000|2022-06-24 20:39:50|37472.2|37452.2|37469.8|37449.8|37472.2|37452.2|37467.3|37447.3|0
1656103200000|2022-06-24 20:40:00|37469.9|37449.9|37467.3|37447.3|37472.3|37452.3|37467.3|37447.3|11
1656103210000|2022-06-24 20:40:10|37464.7|37444.7|37464.7|37444.7|37464.7|37444.7|37464.7|37444.7|1
1656103240000|2022-06-24 20:40:40|37457.5|37437.5|37457.5|37437.5|37457.5|37437.5|37457.5|37437.5|0
1656103270000|2022-06-24 20:41:10|||||||||7
1656103350000|2022-06-24 20:42:30|||||||||2
1656103370000|2022-06-24 20:42:50|37457.4|37437.4|37457.4|37437.4|37457.4|37437.4|37457.4|37437.4|0
1656103390000|2022-06-24 20:43:10|37457.3|37437.3|37454.9|37434.9|37457.3|37437.3|37454.9|37434.9|0
1656103400000|2022-06-24 20:43:20|37457.4|37437.4|37454.9|37434.9|37457.4|37437.4|37454.9|37434.9|0
1656103420000|2022-06-24 20:43:40|37457.4|37437.4|37457.4|37437.4|37457.4|37437.4|37454.9|37434.9|0
1656103430000|2022-06-24 20:43:50|37457.3|37437.3|37457.5|37437.5|37457.5|37437.5|37455|37435|1
1656103440000|2022-06-24 20:44:00|37457.4|37437.4|37457.4|37437.4|37457.4|37437.4|37457.4|37437.4|0
1656103480000|2022-06-24 20:44:40|37457.5|37437.5|37457.5|37437.5|37457.5|37437.5|37457.5|37437.5|9
1656103490000|2022-06-24 20:44:50|37457.6|37437.6|37457.5|37437.5|37460|37440|37457.5|37437.5|2
1656103500000|2022-06-24 20:45:00|37457.6|37437.6|37459.9|37439.9|37459.9|37439.9|37457.5|37437.5|1
1656103510000|2022-06-24 20:45:10|37457.5|37437.5|37457.5|37437.5|37457.5|37437.5|37457.5|37437.5|0
1656103520000|2022-06-24 20:45:20|37464.9|37444.9|37464.9|37444.9|37464.9|37444.9|37464.9|37444.9|9
1656103550000|2022-06-24 20:45:50|||||||||3
1656103560000|2022-06-24 20:46:00|37462.5|37442.5|37462.5|37442.5|37462.5|37442.5|37462.5|37442.5|0
1656103570000|2022-06-24 20:46:10|37464.9|37444.9|37464.9|37444.9|37464.9|37444.9|37464.9|37444.9|5
1656103580000|2022-06-24 20:46:20|||||||||1
1656103590000|2022-06-24 20:46:30|||||||||21
1656103600000|2022-06-24 20:46:40|37462.5|37442.5|37462.4|37442.4|37462.5|37442.5|37462.4|37442.4|3
1656103630000|2022-06-24 20:47:10|||||||||1
1656103660000|2022-06-24 20:47:40|||||||||1
1656103670000|2022-06-24 20:47:50|||||||||1
1656103680000|2022-06-24 20:48:00|37459.9|37439.9|37459.9|37439.9|37459.9|37439.9|37459.9|37439.9|0
1656103690000|2022-06-24 20:48:10|37457.5|37437.5|37457.4|37437.4|37457.5|37437.5|37457.4|37437.4|11
1656103730000|2022-06-24 20:48:50|37457.5|37437.5|37459.9|37439.9|37459.9|37439.9|37457.5|37437.5|2
1656103740000|2022-06-24 20:49:00|37462.4|37442.4|37459.9|37439.9|37462.4|37442.4|37459.9|37439.9|0
1656103750000|2022-06-24 20:49:10|37462.3|37442.3|37457.3|37437.3|37462.3|37442.3|37457.3|37437.3|11
1656103770000|2022-06-24 20:49:30|37454.9|37434.9|37452.2|37432.2|37454.9|37434.9|37452.2|37432.2|0
1656103780000|2022-06-24 20:49:40|37452.1|37432.1|37439.8|37419.8|37452.1|37432.1|37439.8|37419.8|8
1656103790000|2022-06-24 20:49:50|37437.4|37417.4|37437.5|37417.5|37437.5|37417.5|37432.6|37412.6|2
1656103800000|2022-06-24 20:50:00|37435|37415|37427.5|37407.5|37435|37415|37427.5|37407.5|6
1656103850000|2022-06-24 20:50:50|||||||||1
1656103880000|2022-06-24 20:51:20|37435|37415|37435|37415|37435|37415|37435|37415|7
1656103930000|2022-06-24 20:52:10|||||||||1
1656103960000|2022-06-24 20:52:40|37435.1|37415.1|37437.5|37417.5|37437.5|37417.5|37435.1|37415.1|0
1656104030000|2022-06-24 20:53:50|37440|37420|37440|37420|37440|37420|37440|37420|1
1656104050000|2022-06-24 20:54:10|37440.1|37420.1|37442.5|37422.5|37442.5|37422.5|37440.1|37420.1|0
1656104060000|2022-06-24 20:54:20|37440.1|37420.1|37440|37420|37440.1|37420.1|37440|37420|1
1656104090000|2022-06-24 20:54:50|37442.5|37422.5|37442.6|37422.6|37442.6|37422.6|37442.5|37422.5|1
1656104100000|2022-06-24 20:55:00|37440|37420|37437.5|37417.5|37440|37420|37437.5|37417.5|8
1656104110000|2022-06-24 20:55:10|||||||||2
1656104120000|2022-06-24 20:55:20|37435.1|37415.1|37435.1|37415.1|37435.1|37415.1|37435.1|37415.1|2
1656104150000|2022-06-24 20:55:50|37437.5|37417.5|37437.5|37417.5|37437.5|37417.5|37437.5|37417.5|0
1656104180000|2022-06-24 20:56:20|37449.9|37429.9|37454.8|37434.8|37454.8|37434.8|37449.9|37429.9|16
1656104190000|2022-06-24 20:56:30|37454.9|37434.9|37459.9|37439.9|37459.9|37439.9|37454.9|37434.9|10
1656104200000|2022-06-24 20:56:40|37462.3|37442.3|37462.3|37442.3|37462.3|37442.3|37462.3|37442.3|0
1656104220000|2022-06-24 20:57:00|||||||||1
1656104240000|2022-06-24 20:57:20|37464.8|37444.8|37464.8|37444.8|37464.8|37444.8|37464.8|37444.8|4
1656104300000|2022-06-24 20:58:20|37454.8|37434.8|37454.8|37434.8|37454.8|37434.8|37454.8|37434.8|3
1656104310000|2022-06-24 20:58:30|37452.4|37432.4|37452.4|37432.4|37452.4|37432.4|37452.4|37432.4|0
1656104330000|2022-06-24 20:58:50|37452.3|37432.3|37449.9|37429.9|37452.3|37432.3|37449.9|37429.9|0
1656104340000|2022-06-24 20:59:00|37452.4|37432.4|37457.5|37437.5|37457.5|37437.5|37452.4|37432.4|10
1656104370000|2022-06-24 20:59:30|37457.6|37437.6|37457.6|37437.6|37457.6|37437.6|37457.6|37437.6|1
1656104390000|2022-06-24 20:59:50|||||||||25
1656280800000|2022-06-26 22:00:00|37510|37490|37565|37545|37565|37545|37510|37490|7
1656280810000|2022-06-26 22:00:10|37567.5|37547.5|37595|37575|37595|37575|37567.5|37547.5|3
1656280820000|2022-06-26 22:00:20|37585|37565|37552.5|37532.5|37585|37565|37552.5|37532.5|6
1656280830000|2022-06-26 22:00:30|37555|37535|37537.5|37517.5|37555|37535|37537.5|37517.5|4
1656280840000|2022-06-26 22:00:40|37525|37505|37497.5|37477.5|37525|37505|37490|37470|2
1656280850000|2022-06-26 22:00:50|37500|37480|37527.5|37507.5|37527.5|37507.5|37500|37480|0
1656280860000|2022-06-26 22:01:00|37532.5|37512.5|37542.5|37522.5|37542.5|37522.5|37532.5|37512.5|1
1656280870000|2022-06-26 22:01:10|37545|37525|37550|37530|37550|37530|37545|37525|0
1656280880000|2022-06-26 22:01:20|37552.5|37532.5|37555|37535|37555|37535|37552.5|37532.5|1
1656280890000|2022-06-26 22:01:30|||||||||1
1656280900000|2022-06-26 22:01:40|37557.5|37537.5|37557.5|37537.5|37557.5|37537.5|37557.5|37537.5|0
1656280920000|2022-06-26 22:02:00|37562.5|37542.5|37562.5|37542.5|37567.5|37547.5|37562.5|37542.5|5
1656280930000|2022-06-26 22:02:10|||||||||1
1656280940000|2022-06-26 22:02:20|37560|37540|37557.5|37537.5|37562.5|37542.5|37557.5|37537.5|4
1656280950000|2022-06-26 22:02:30|37555|37535|37550|37530|37555|37535|37550|37530|5
1656280960000|2022-06-26 22:02:40|37547.5|37527.5|37550|37530|37550|37530|37547.5|37527.5|0
1656280980000|2022-06-26 22:03:00|37555|37535|37545|37525|37555|37535|37545|37525|9
1656281000000|2022-06-26 22:03:20|37547.5|37527.5|37547.5|37527.5|37547.5|37527.5|37547.5|37527.5|3
1656281010000|2022-06-26 22:03:30|37562.5|37542.5|37565|37545|37565|37545|37562.5|37542.5|2
1656281030000|2022-06-26 22:03:50|37567.5|37547.5|37567.5|37547.5|37567.5|37547.5|37567.5|37547.5|1
1656281040000|2022-06-26 22:04:00|37565|37545|37565|37545|37567.5|37547.5|37565|37545|0
1656281050000|2022-06-26 22:04:10|37562.5|37542.5|37570|37550|37570|37550|37562.5|37542.5|0
1656281060000|2022-06-26 22:04:20|37572.5|37552.5|37572.5|37552.5|37577.5|37557.5|37572.5|37552.5|3
1656281070000|2022-06-26 22:04:30|37577.5|37557.5|37575|37555|37580|37560|37575|37555|3
1656281080000|2022-06-26 22:04:40|37577.5|37557.5|37560|37540|37577.5|37557.5|37560|37540|0
1656281090000|2022-06-26 22:04:50|37562.5|37542.5|37562.5|37542.5|37562.5|37542.5|37560|37540|1
1656281100000|2022-06-26 22:05:00|37560|37540|37560|37540|37562.5|37542.5|37560|37540|2
1656281110000|2022-06-26 22:05:10|37562.5|37542.5|37565|37545|37565|37545|37562.5|37542.5|1
1656281120000|2022-06-26 22:05:20|37562.5|37542.5|37562.5|37542.5|37562.5|37542.5|37562.5|37542.5|4
1656281130000|2022-06-26 22:05:30|37565|37545|37557.5|37537.5|37565|37545|37557.5|37537.5|6
1656281150000|2022-06-26 22:05:50|||||||||7
1656281160000|2022-06-26 22:06:00|||||||||5
1656281180000|2022-06-26 22:06:20|||||||||2
1656281200000|2022-06-26 22:06:40|37562.5|37542.5|37567.5|37547.5|37567.5|37547.5|37562.5|37542.5|0
1656281220000|2022-06-26 22:07:00|37565|37545|37570|37550|37570|37550|37565|37545|1
1656281250000|2022-06-26 22:07:30|37572.5|37552.5|37575|37555|37575|37555|37572.5|37552.5|2
1656281260000|2022-06-26 22:07:40|37577.5|37557.5|37580|37560|37580|37560|37577.5|37557.5|3
1656281270000|2022-06-26 22:07:50|37585|37565|37592.5|37572.5|37592.5|37572.5|37585|37565|5
1656281280000|2022-06-26 22:08:00|37595|37575|37600|37580|37600|37580|37587.5|37567.5|2
1656281290000|2022-06-26 22:08:10|37597.5|37577.5|37602.5|37582.5|37602.5|37582.5|37597.5|37577.5|20
1656281300000|2022-06-26 22:08:20|37605|37585|37607.5|37587.5|37607.5|37587.5|37605|37585|11
1656281310000|2022-06-26 22:08:30|37612.5|37592.5|37612.5|37592.5|37612.5|37592.5|37612.5|37592.5|5
1656281320000|2022-06-26 22:08:40|37627.5|37607.5|37627.5|37607.5|37627.5|37607.5|37627.5|37607.5|10
1656281330000|2022-06-26 22:08:50|37632.5|37612.5|37632.5|37612.5|37632.5|37612.5|37632.5|37612.5|5
1656281340000|2022-06-26 22:09:00|37627.5|37607.5|37625|37605|37627.5|37607.5|37625|37605|2
1656281350000|2022-06-26 22:09:10|37627.5|37607.5|37632.5|37612.5|37632.5|37612.5|37627.5|37607.5|5
1656281360000|2022-06-26 22:09:20|37635|37615|37632.5|37612.5|37635|37615|37632.5|37612.5|5
1656281370000|2022-06-26 22:09:30|37635|37615|37635|37615|37635|37615|37635|37615|1
1656281380000|2022-06-26 22:09:40|37632.5|37612.5|37632.5|37612.5|37632.5|37612.5|37632.5|37612.5|5
1656281390000|2022-06-26 22:09:50|37635|37615|37632.5|37612.5|37635|37615|37632.5|37612.5|3
1656281400000|2022-06-26 22:10:00|37627.5|37607.5|37640|37620|37640|37620|37627.5|37607.5|5
1656281410000|2022-06-26 22:10:10|37632.5|37612.5|37632.5|37612.5|37632.5|37612.5|37632.5|37612.5|2
1656281420000|2022-06-26 22:10:20|||||||||5
1656281430000|2022-06-26 22:10:30|37635|37615|37645|37625|37645|37625|37635|37615|5
1656281440000|2022-06-26 22:10:40|37647.5|37627.5|37647.5|37627.5|37647.5|37627.5|37647.5|37627.5|2
1656281450000|2022-06-26 22:10:50|37650|37630|37650|37630|37650|37630|37650|37630|0
1656281460000|2022-06-26 22:11:00|37647.5|37627.5|37637.5|37617.5|37650|37630|37637.5|37617.5|4
1656281470000|2022-06-26 22:11:10|37640|37620|37637.5|37617.5|37642.5|37622.5|37637.5|37617.5|0
1656281480000|2022-06-26 22:11:20|37640|37620|37647.5|37627.5|37647.5|37627.5|37640|37620|0
1656281490000|2022-06-26 22:11:30|37645|37625|37645|37625|37645|37625|37645|37625|5
1656281500000|2022-06-26 22:11:40|37647.5|37627.5|37647.5|37627.5|37647.5|37627.5|37645|37625|12
1656281510000|2022-06-26 22:11:50|37657.5|37637.5|37657.5|37637.5|37657.5|37637.5|37657.5|37637.5|1
1656281520000|2022-06-26 22:12:00|37660|37640|37670|37650|37670|37650|37660|37640|7
1656281530000|2022-06-26 22:12:10|37672.5|37652.5|37675|37655|37675|37655|37672.5|37652.5|8
1656281540000|2022-06-26 22:12:20|37677.5|37657.5|37670|37650|37677.5|37657.5|37670|37650|3
1656281550000|2022-06-26 22:12:30|37672.5|37652.5|37675|37655|37675|37655|37672.5|37652.5|6
1656281560000|2022-06-26 22:12:40|37692.5|37672.5|37687.5|37667.5|37695|37675|37687.5|37667.5|11
1656281570000|2022-06-26 22:12:50|37690|37670|37697.5|37677.5|37702.5|37682.5|37690|37670|8
1656281580000|2022-06-26 22:13:00|37695|37675|37690|37670|37697.5|37677.5|37690|37670|0
1656281590000|2022-06-26 22:13:10|37692.5|37672.5|37692.5|37672.5|37692.5|37672.5|37692.5|37672.5|0
1656281600000|2022-06-26 22:13:20|37690|37670|37700|37680|37700|37680|37690|37670|5
1656281610000|2022-06-26 22:13:30|37702.5|37682.5|37707.5|37687.5|37710|37690|37702.5|37682.5|7
1656281620000|2022-06-26 22:13:40|37712.5|37692.5|37707.5|37687.5|37712.5|37692.5|37707.5|37687.5|4
1656281630000|2022-06-26 22:13:50|37705|37685|37707.5|37687.5|37707.5|37687.5|37705|37685|0
1656281640000|2022-06-26 22:14:00|37705|37685|37705|37685|37705|37685|37705|37685|2
1656281680000|2022-06-26 22:14:40|37722.5|37702.5|37722.5|37702.5|37722.5|37702.5|37722.5|37702.5|1
1656281690000|2022-06-26 22:14:50|37735|37715|37742.5|37722.5|37742.5|37722.5|37735|37715|7
1656281700000|2022-06-26 22:15:00|37747.5|37727.5|37755|37735|37757.5|37737.5|37747.5|37727.5|3
1656281710000|2022-06-26 22:15:10|37757.5|37737.5|37755|37735|37757.5|37737.5|37755|37735|1
1656281720000|2022-06-26 22:15:20|37757.5|37737.5|37755|37735|37757.5|37737.5|37755|37735|3
1656281730000|2022-06-26 22:15:30|37752.5|37732.5|37757.5|37737.5|37757.5|37737.5|37752.5|37732.5|2
1656281760000|2022-06-26 22:16:00|37755|37735|37750|37730|37755|37735|37750|37730|0
1656281780000|2022-06-26 22:16:20|37747.5|37727.5|37747.5|37727.5|37747.5|37727.5|37747.5|37727.5|0
1656281790000|2022-06-26 22:16:30|37750|37730|37750|37730|37750|37730|37750|37730|0
1656281800000|2022-06-26 22:16:40|37747.5|37727.5|37750|37730|37750|37730|37747.5|37727.5|0
1656281820000|2022-06-26 22:17:00|37747.5|37727.5|37745|37725|37750|37730|37745|37725|0
1656281830000|2022-06-26 22:17:10|37742.5|37722.5|37745|37725|37747.5|37727.5|37742.5|37722.5|7
1656281840000|2022-06-26 22:17:20|37747.5|37727.5|37747.5|37727.5|37747.5|37727.5|37747.5|37727.5|10
1656281850000|2022-06-26 22:17:30|37750|37730|37747.5|37727.5|37750|37730|37747.5|37727.5|1
1656281860000|2022-06-26 22:17:40|37752.5|37732.5|37755|37735|37757.5|37737.5|37752.5|37732.5|5
1656281870000|2022-06-26 22:17:50|37750|37730|37750|37730|37750|37730|37750|37730|1
1656281880000|2022-06-26 22:18:00|37747.5|37727.5|37747.5|37727.5|37747.5|37727.5|37747.5|37727.5|0
1656281900000|2022-06-26 22:18:20|37745|37725|37745|37725|37745|37725|37745|37725|5
1656281930000|2022-06-26 22:18:50|37742.5|37722.5|37745|37725|37745|37725|37742.5|37722.5|2
1656281940000|2022-06-26 22:19:00|37765|37745|37775|37755|37775|37755|37765|37745|5
1656281950000|2022-06-26 22:19:10|37772.5|37752.5|37772.5|37752.5|37772.5|37752.5|37772.5|37752.5|0
1656281960000|2022-06-26 22:19:20|37770|37750|37770|37750|37770|37750|37770|37750|1
1656281970000|2022-06-26 22:19:30|37767.5|37747.5|37767.5|37747.5|37767.5|37747.5|37767.5|37747.5|0
1656281980000|2022-06-26 22:19:40|37772.5|37752.5|37772.5|37752.5|37772.5|37752.5|37772.5|37752.5|0
1656282000000|2022-06-26 22:20:00|37780|37760|37805|37785|37807.5|37787.5|37775|37755|13
1656282010000|2022-06-26 22:20:10|37802.5|37782.5|37800|37780|37802.5|37782.5|37800|37780|0
1656282020000|2022-06-26 22:20:20|37805|37785|37817.5|37797.5|37817.5|37797.5|37805|37785|2
1656282030000|2022-06-26 22:20:30|37822.5|37802.5|37850|37830|37850|37830|37822.5|37802.5|5
1656282040000|2022-06-26 22:20:40|37852.5|37832.5|37850|37830|37852.5|37832.5|37850|37830|4
1656282050000|2022-06-26 22:20:50|37852.5|37832.5|37852.5|37832.5|37852.5|37832.5|37852.5|37832.5|2
1656282060000|2022-06-26 22:21:00|37855|37835|37855|37835|37855|37835|37855|37835|2
1656282070000|2022-06-26 22:21:10|37867.5|37847.5|37872.5|37852.5|37872.5|37852.5|37867.5|37847.5|7
1656282080000|2022-06-26 22:21:20|||||||||3
1656282090000|2022-06-26 22:21:30|37870|37850|37870|37850|37870|37850|37870|37850|0
1656282110000|2022-06-26 22:21:50|||||||||1
1656282120000|2022-06-26 22:22:00|37867.5|37847.5|37867.5|37847.5|37867.5|37847.5|37867.5|37847.5|0
1656282130000|2022-06-26 22:22:10|37875|37855|37875|37855|37875|37855|37875|37855|4
1656282140000|2022-06-26 22:22:20|37872.5|37852.5|37872.5|37852.5|37872.5|37852.5|37872.5|37852.5|1
1656282150000|2022-06-26 22:22:30|37870|37850|37870|37850|37870|37850|37870|37850|3
1656282160000|2022-06-26 22:22:40|37865|37845|37860|37840|37865|37845|37860|37840|2
1656282180000|2022-06-26 22:23:00|37857.5|37837.5|37857.5|37837.5|37857.5|37837.5|37857.5|37837.5|0
1656282190000|2022-06-26 22:23:10|37855|37835|37855|37835|37855|37835|37855|37835|0
1656282200000|2022-06-26 22:23:20|37857.5|37837.5|37857.5|37837.5|37857.5|37837.5|37857.5|37837.5|1
1656282220000|2022-06-26 22:23:40|37855|37835|37857.5|37837.5|37857.5|37837.5|37855|37835|2
1656282240000|2022-06-26 22:24:00|37852.5|37832.5|37852.5|37832.5|37852.5|37832.5|37852.5|37832.5|0
1656282250000|2022-06-26 22:24:10|37847.5|37827.5|37835|37815|37847.5|37827.5|37835|37815|1
1656282270000|2022-06-26 22:24:30|||||||||3
1656282280000|2022-06-26 22:24:40|37832.5|37812.5|37830|37810|37832.5|37812.5|37830|37810|0
1656282290000|2022-06-26 22:24:50|37835|37815|37830|37810|37835|37815|37830|37810|0
1656282300000|2022-06-26 22:25:00|37832.5|37812.5|37840|37820|37840|37820|37832.5|37812.5|1
1656282340000|2022-06-26 22:25:40|37842.5|37822.5|37842.5|37822.5|37842.5|37822.5|37842.5|37822.5|1
1656282350000|2022-06-26 22:25:50|37837.5|37817.5|37837.5|37817.5|37837.5|37817.5|37837.5|37817.5|13
1656282370000|2022-06-26 22:26:10|37832.5|37812.5|37837.5|37817.5|37837.5|37817.5|37832.5|37812.5|0
1656282380000|2022-06-26 22:26:20|||||||||5
1656282390000|2022-06-26 22:26:30|37840|37820|37835|37815|37840|37820|37835|37815|0
1656282400000|2022-06-26 22:26:40|37832.5|37812.5|37825|37805|37832.5|37812.5|37825|37805|1
1656282410000|2022-06-26 22:26:50|37822.5|37802.5|37832.5|37812.5|37837.5|37817.5|37822.5|37802.5|5
1656282420000|2022-06-26 22:27:00|37835|37815|37835|37815|37835|37815|37835|37815|0
1656282460000|2022-06-26 22:27:40|||||||||1
1656282470000|2022-06-26 22:27:50|37832.5|37812.5|37837.5|37817.5|37837.5|37817.5|37832.5|37812.5|5
1656282480000|2022-06-26 22:28:00|||||||||1
1656282520000|2022-06-26 22:28:40|||||||||4
1656282540000|2022-06-26 22:29:00|37840|37820|37845|37825|37845|37825|37840|37820|3
1656282560000|2022-06-26 22:29:20|||||||||1
1656282570000|2022-06-26 22:29:30|37847.5|37827.5|37845|37825|37847.5|37827.5|37845|37825|0
1656282580000|2022-06-26 22:29:40|37842.5|37822.5|37840|37820|37842.5|37822.5|37840|37820|12
1656282600000|2022-06-26 22:30:00|37842.5|37822.5|37847.5|37827.5|37847.5|37827.5|37842.5|37822.5|7
1656282610000|2022-06-26 22:30:10|37840|37820|37840|37820|37840|37820|37840|37820|1
1656282620000|2022-06-26 22:30:20|37845|37825|37847.5|37827.5|37847.5|37827.5|37845|37825|3
1656282630000|2022-06-26 22:30:30|||||||||2
1656282650000|2022-06-26 22:30:50|37845|37825|37845|37825|37845|37825|37845|37825|0
1656282660000|2022-06-26 22:31:00|37842.5|37822.5|37842.5|37822.5|37842.5|37822.5|37840|37820|16
1656282670000|2022-06-26 22:31:10|37847.5|37827.5|37870|37850|37870|37850|37847.5|37827.5|8
1656282690000|2022-06-26 22:31:30|37880|37860|37882.5|37862.5|37882.5|37862.5|37880|37860|0
1656282700000|2022-06-26 22:31:40|37885|37865|37885|37865|37885|37865|37885|37865|0
1656282710000|2022-06-26 22:31:50|37882.5|37862.5|37885|37865|37885|37865|37882.5|37862.5|3
1656282720000|2022-06-26 22:32:00|37887.5|37867.5|37890|37870|37890|37870|37887.5|37867.5|1
1656282730000|2022-06-26 22:32:10|37885|37865|37882.5|37862.5|37885|37865|37882.5|37862.5|9
1656282740000|2022-06-26 22:32:20|||||||||6
1656282780000|2022-06-26 22:33:00|37877.5|37857.5|37877.5|37857.5|37877.5|37857.5|37877.5|37857.5|0
1656282790000|2022-06-26 22:33:10|37875|37855|37875|37855|37875|37855|37872.5|37852.5|27
1656282800000|2022-06-26 22:33:20|37880|37860|37882.5|37862.5|37882.5|37862.5|37880|37860|7
1656282810000|2022-06-26 22:33:30|37887.5|37867.5|37885|37865|37887.5|37867.5|37885|37865|0
1656282820000|2022-06-26 22:33:40|37882.5|37862.5|37882.5|37862.5|37882.5|37862.5|37882.5|37862.5|0
1656282830000|2022-06-26 22:33:50|37880|37860|37880|37860|37880|37860|37880|37860|0
1656282840000|2022-06-26 22:34:00|||||||||1
1656282850000|2022-06-26 22:34:10|37882.5|37862.5|37882.5|37862.5|37882.5|37862.5|37880|37860|0
1656282860000|2022-06-26 22:34:20|||||||||1
1656282870000|2022-06-26 22:34:30|37885|37865|37882.5|37862.5|37885|37865|37882.5|37862.5|3
1656282880000|2022-06-26 22:34:40|37885|37865|37882.5|37862.5|37885|37865|37882.5|37862.5|0
1656282890000|2022-06-26 22:34:50|37880|37860|37880|37860|37880|37860|37880|37860|1
1656282900000|2022-06-26 22:35:00|37877.5|37857.5|37875|37855|37877.5|37857.5|37875|37855|0
1656282930000|2022-06-26 22:35:30|37872.5|37852.5|37867.5|37847.5|37872.5|37852.5|37867.5|37847.5|0
1656282960000|2022-06-26 22:36:00|37870|37850|37872.5|37852.5|37872.5|37852.5|37870|37850|0
1656282970000|2022-06-26 22:36:10|37870|37850|37870|37850|37870|37850|37870|37850|0
1656282980000|2022-06-26 22:36:20|||||||||1
1656283000000|2022-06-26 22:36:40|37867.5|37847.5|37860|37840|37867.5|37847.5|37860|37840|1
1656283040000|2022-06-26 22:37:20|37855|37835|37855|37835|37855|37835|37855|37835|4
1656283050000|2022-06-26 22:37:30|37852.5|37832.5|37852.5|37832.5|37852.5|37832.5|37852.5|37832.5|0
1656283060000|2022-06-26 22:37:40|37850|37830|37850|37830|37850|37830|37850|37830|1
1656283080000|2022-06-26 22:38:00|37852.5|37832.5|37832.5|37812.5|37852.5|37832.5|37832.5|37812.5|1
1656283090000|2022-06-26 22:38:10|37830|37810|37832.5|37812.5|37832.5|37812.5|37830|37810|1
1656283110000|2022-06-26 22:38:30|37827.5|37807.5|37827.5|37807.5|37827.5|37807.5|37827.5|37807.5|6
1656283120000|2022-06-26 22:38:40|37830|37810|37830|37810|37830|37810|37827.5|37807.5|0
1656283130000|2022-06-26 22:38:50|37827.5|37807.5|37827.5|37807.5|37827.5|37807.5|37827.5|37807.5|1
1656283140000|2022-06-26 22:39:00|37830|37810|37827.5|37807.5|37830|37810|37827.5|37807.5|0
1656283160000|2022-06-26 22:39:20|37830|37810|37830|37810|37830|37810|37830|37810|1
1656283200000|2022-06-26 22:40:00|37832.5|37812.5|37832.5|37812.5|37832.5|37812.5|37830|37810|2
1656283210000|2022-06-26 22:40:10|37830|37810|37830|37810|37830|37810|37830|37810|0
1656283220000|2022-06-26 22:40:20|37832.5|37812.5|37832.5|37812.5|37832.5|37812.5|37832.5|37812.5|0
1656283230000|2022-06-26 22:40:30|37835|37815|37842.5|37822.5|37842.5|37822.5|37835|37815|3
1656283240000|2022-06-26 22:40:40|37840|37820|37842.5|37822.5|37842.5|37822.5|37840|37820|3
1656283250000|2022-06-26 22:40:50|37845|37825|37845|37825|37845|37825|37845|37825|2
1656283260000|2022-06-26 22:41:00|37842.5|37822.5|37842.5|37822.5|37845|37825|37842.5|37822.5|1
1656283270000|2022-06-26 22:41:10|37840|37820|37830|37810|37840|37820|37830|37810|5
1656283280000|2022-06-26 22:41:20|37827.5|37807.5|37827.5|37807.5|37827.5|37807.5|37827.5|37807.5|0
1656283290000|2022-06-26 22:41:30|37825|37805|37825|37805|37825|37805|37825|37805|0
1656283320000|2022-06-26 22:42:00|37827.5|37807.5|37825|37805|37827.5|37807.5|37825|37805|0
1656283330000|2022-06-26 22:42:10|37822.5|37802.5|37822.5|37802.5|37822.5|37802.5|37822.5|37802.5|1
1656283340000|2022-06-26 22:42:20|37817.5|37797.5|37817.5|37797.5|37817.5|37797.5|37817.5|37797.5|0
1656283350000|2022-06-26 22:42:30|37815|37795|37812.5|37792.5|37815|37795|37812.5|37792.5|0
1656283360000|2022-06-26 22:42:40|37807.5|37787.5|37797.5|37777.5|37807.5|37787.5|37797.5|37777.5|2
1656283370000|2022-06-26 22:42:50|37795|37775|37792.5|37772.5|37795|37775|37792.5|37772.5|1
1656283410000|2022-06-26 22:43:30|37790|37770|37790|37770|37790|37770|37790|37770|0
1656283420000|2022-06-26 22:43:40|37782.5|37762.5|37780|37760|37782.5|37762.5|37777.5|37757.5|2
1656283430000|2022-06-26 22:43:50|||||||||2
1656283440000|2022-06-26 22:44:00|37782.5|37762.5|37787.5|37767.5|37790|37770|37782.5|37762.5|0
1656283450000|2022-06-26 22:44:10|37790|37770|37790|37770|37790|37770|37790|37770|0
1656283460000|2022-06-26 22:44:20|37787.5|37767.5|37790|37770|37790|37770|37787.5|37767.5|0
1656283470000|2022-06-26 22:44:30|37787.5|37767.5|37785|37765|37787.5|37767.5|37785|37765|8
1656283480000|2022-06-26 22:44:40|37787.5|37767.5|37787.5|37767.5|37787.5|37767.5|37787.5|37767.5|0
1656283490000|2022-06-26 22:44:50|37790|37770|37797.5|37777.5|37797.5|37777.5|37790|37770|1
1656283500000|2022-06-26 22:45:00|37795|37775|37790|37770|37795|37775|37790|37770|1
1656283530000|2022-06-26 22:45:30|37787.5|37767.5|37790|37770|37790|37770|37787.5|37767.5|0
1656283540000|2022-06-26 22:45:40|37792.5|37772.5|37792.5|37772.5|37792.5|37772.5|37792.5|37772.5|0
1656283580000|2022-06-26 22:46:20|||||||||1
1656283590000|2022-06-26 22:46:30|37795|37775|37795|37775|37795|37775|37795|37775|1
1656283630000|2022-06-26 22:47:10|37792.5|37772.5|37790|37770|37792.5|37772.5|37790|37770|2
1656283640000|2022-06-26 22:47:20|||||||||2
1656283660000|2022-06-26 22:47:40|37787.5|37767.5|37787.5|37767.5|37787.5|37767.5|37787.5|37767.5|0
1656283680000|2022-06-26 22:48:00|37790|37770|37792.5|37772.5|37792.5|37772.5|37790|37770|0
1656283730000|2022-06-26 22:48:50|37790|37770|37787.5|37767.5|37790|37770|37787.5|37767.5|0
1656283740000|2022-06-26 22:49:00|37782.5|37762.5|37782.5|37762.5|37782.5|37762.5|37782.5|37762.5|0
1656283750000|2022-06-26 22:49:10|37780|37760|37775|37755|37780|37760|37775|37755|1
1656283770000|2022-06-26 22:49:30|37777.5|37757.5|37777.5|37757.5|37777.5|37757.5|37777.5|37757.5|0
1656283780000|2022-06-26 22:49:40|37780|37760|37780|37760|37780|37760|37780|37760|4
1656283800000|2022-06-26 22:50:00|37775|37755|37770|37750|37775|37755|37770|37750|2
1656283810000|2022-06-26 22:50:10|37767.5|37747.5|37762.5|37742.5|37767.5|37747.5|37762.5|37742.5|2
1656283820000|2022-06-26 22:50:20|37760|37740|37760|37740|37760|37740|37760|37740|0
1656283830000|2022-06-26 22:50:30|||||||||3
1656283840000|2022-06-26 22:50:40|37762.5|37742.5|37762.5|37742.5|37762.5|37742.5|37762.5|37742.5|0
1656283850000|2022-06-26 22:50:50|37765|37745|37765|37745|37765|37745|37765|37745|1
1656283920000|2022-06-26 22:52:00|37762.5|37742.5|37762.5|37742.5|37762.5|37742.5|37762.5|37742.5|0
1656283930000|2022-06-26 22:52:10|37760|37740|37760|37740|37760|37740|37760|37740|0
1656283940000|2022-06-26 22:52:20|37762.5|37742.5|37767.5|37747.5|37767.5|37747.5|37760|37740|0
1656283960000|2022-06-26 22:52:40|37770|37750|37772.5|37752.5|37772.5|37752.5|37770|37750|1
1656283980000|2022-06-26 22:53:00|37770|37750|37770|37750|37770|37750|37770|37750|0
1656284000000|2022-06-26 22:53:20|37775|37755|37772.5|37752.5|37775|37755|37772.5|37752.5|4
1656284010000|2022-06-26 22:53:30|37770|37750|37770|37750|37770|37750|37770|37750|0
1656284020000|2022-06-26 22:53:40|37767.5|37747.5|37767.5|37747.5|37767.5|37747.5|37767.5|37747.5|1
1656284090000|2022-06-26 22:54:50|37770|37750|37772.5|37752.5|37772.5|37752.5|37770|37750|2
1656284100000|2022-06-26 22:55:00|37775|37755|37772.5|37752.5|37775|37755|37772.5|37752.5|1
1656284110000|2022-06-26 22:55:10|37777.5|37757.5|37775|37755|37777.5|37757.5|37772.5|37752.5|1
1656284120000|2022-06-26 22:55:20|37770|37750|37775|37755|37775|37755|37770|37750|4
1656284140000|2022-06-26 22:55:40|37772.5|37752.5|37772.5|37752.5|37772.5|37752.5|37772.5|37752.5|1
1656284150000|2022-06-26 22:55:50|37775|37755|37775|37755|37775|37755|37775|37755|0
1656284170000|2022-06-26 22:56:10|37777.5|37757.5|37782.5|37762.5|37782.5|37762.5|37777.5|37757.5|1
1656284180000|2022-06-26 22:56:20|37785|37765|37787.5|37767.5|37787.5|37767.5|37785|37765|0
1656284190000|2022-06-26 22:56:30|37785|37765|37787.5|37767.5|37787.5|37767.5|37785|37765|1
1656284200000|2022-06-26 22:56:40|37790|37770|37790|37770|37792.5|37772.5|37787.5|37767.5|3
1656284210000|2022-06-26 22:56:50|37792.5|37772.5|37792.5|37772.5|37792.5|37772.5|37792.5|37772.5|1
1656284220000|2022-06-26 22:57:00|37795|37775|37795|37775|37795|37775|37795|37775|5
1656284230000|2022-06-26 22:57:10|37797.5|37777.5|37797.5|37777.5|37797.5|37777.5|37797.5|37777.5|1
1656284250000|2022-06-26 22:57:30|37790|37770|37787.5|37767.5|37790|37770|37787.5|37767.5|1
1656284290000|2022-06-26 22:58:10|||||||||2
1656284340000|2022-06-26 22:59:00|37785|37765|37785|37765|37785|37765|37785|37765|0
1656284350000|2022-06-26 22:59:10|37782.5|37762.5|37782.5|37762.5|37782.5|37762.5|37782.5|37762.5|0
1656284380000|2022-06-26 22:59:40|37780|37760|37780|37760|37780|37760|37780|37760|1
1656284390000|2022-06-26 22:59:50|||||||||2
1656284400000|2022-06-26 23:00:00|37782.5|37762.5|37770|37750|37782.5|37762.5|37687.5|37667.5|1
1656284420000|2022-06-26 23:00:20|37772.5|37752.5|37777.5|37757.5|37777.5|37757.5|37772.5|37752.5|4
1656284430000|2022-06-26 23:00:30|37780|37760|37780|37760|37780|37760|37780|37760|0
1656284460000|2022-06-26 23:01:00|37775|37755|37775|37755|37775|37755|37775|37755|0
1656284500000|2022-06-26 23:01:40|37772.5|37752.5|37772.5|37752.5|37772.5|37752.5|37772.5|37752.5|0
1656284510000|2022-06-26 23:01:50|||||||||2
1656284520000|2022-06-26 23:02:00|37770|37750|37767.5|37747.5|37770|37750|37767.5|37747.5|0
1656284570000|2022-06-26 23:02:50|||||||||1
1656284580000|2022-06-26 23:03:00|37765|37745|37757.5|37737.5|37765|37745|37757.5|37737.5|2
1656284590000|2022-06-26 23:03:10|37755|37735|37755|37735|37755|37735|37755|37735|2
1656284600000|2022-06-26 23:03:20|37760|37740|37740|37720|37760|37740|37740|37720|25
1656284610000|2022-06-26 23:03:30|37737.5|37717.5|37742.5|37722.5|37742.5|37722.5|37737.5|37717.5|0
1656284620000|2022-06-26 23:03:40|37740|37720|37740|37720|37740|37720|37740|37720|0
1656284630000|2022-06-26 23:03:50|37742.5|37722.5|37750|37730|37750|37730|37742.5|37722.5|3
1656284640000|2022-06-26 23:04:00|37752.5|37732.5|37757.5|37737.5|37757.5|37737.5|37752.5|37732.5|0
1656284650000|2022-06-26 23:04:10|37755|37735|37752.5|37732.5|37755|37735|37752.5|37732.5|0
1656284660000|2022-06-26 23:04:20|37750|37730|37750|37730|37750|37730|37750|37730|0
1656284670000|2022-06-26 23:04:30|37747.5|37727.5|37747.5|37727.5|37747.5|37727.5|37747.5|37727.5|2
1656284680000|2022-06-26 23:04:40|||||||||1
1656284690000|2022-06-26 23:04:50|37745|37725|37742.5|37722.5|37745|37725|37742.5|37722.5|1
1656284700000|2022-06-26 23:05:00|37740|37720|37747.5|37727.5|37747.5|37727.5|37740|37720|4
1656284710000|2022-06-26 23:05:10|37750|37730|37755|37735|37755|37735|37747.5|37727.5|0
1656284720000|2022-06-26 23:05:20|37760|37740|37757.5|37737.5|37765|37745|37757.5|37737.5|0
1656284740000|2022-06-26 23:05:40|37750|37730|37742.5|37722.5|37750|37730|37742.5|37722.5|0
1656284750000|2022-06-26 23:05:50|37740|37720|37735|37715|37740|37720|37732.5|37712.5|0
1656284760000|2022-06-26 23:06:00|37737.5|37717.5|37735|37715|37737.5|37717.5|37735|37715|0
1656284770000|2022-06-26 23:06:10|37732.5|37712.5|37732.5|37712.5|37732.5|37712.5|37732.5|37712.5|0
1656284780000|2022-06-26 23:06:20|37737.5|37717.5|37737.5|37717.5|37737.5|37717.5|37737.5|37717.5|5
1656284790000|2022-06-26 23:06:30|37740|37720|37740|37720|37740|37720|37740|37720|0
1656284800000|2022-06-26 23:06:40|37737.5|37717.5|37737.5|37717.5|37737.5|37717.5|37737.5|37717.5|0
1656284810000|2022-06-26 23:06:50|37740|37720|37737.5|37717.5|37740|37720|37737.5|37717.5|0
1656284820000|2022-06-26 23:07:00|37740|37720|37737.5|37717.5|37740|37720|37737.5|37717.5|0
1656284830000|2022-06-26 23:07:10|37735|37715|37737.5|37717.5|37737.5|37717.5|37735|37715|3
1656284850000|2022-06-26 23:07:30|37735|37715|37735|37715|37735|37715|37735|37715|0
1656284860000|2022-06-26 23:07:40|37737.5|37717.5|37737.5|37717.5|37737.5|37717.5|37737.5|37717.5|0
1656284870000|2022-06-26 23:07:50|37740|37720|37740|37720|37740|37720|37740|37720|0
1656284880000|2022-06-26 23:08:00|37742.5|37722.5|37742.5|37722.5|37742.5|37722.5|37742.5|37722.5|0
1656284900000|2022-06-26 23:08:20|37747.5|37727.5|37757.5|37737.5|37757.5|37737.5|37747.5|37727.5|2
1656284940000|2022-06-26 23:09:00|37755|37735|37755|37735|37755|37735|37755|37735|0
1656284960000|2022-06-26 23:09:20|37757.5|37737.5|37757.5|37737.5|37757.5|37737.5|37757.5|37737.5|0
1656284970000|2022-06-26 23:09:30|37755|37735|37752.5|37732.5|37757.5|37737.5|37752.5|37732.5|1
1656284980000|2022-06-26 23:09:40|37755|37735|37752.5|37732.5|37755|37735|37752.5|37732.5|1
1656284990000|2022-06-26 23:09:50|||||||||2
1656285000000|2022-06-26 23:10:00|37750|37730|37750|37730|37750|37730|37750|37730|0
1656285010000|2022-06-26 23:10:10|37747.5|37727.5|37747.5|37727.5|37747.5|37727.5|37747.5|37727.5|0
1656285050000|2022-06-26 23:10:50|37750|37730|37750|37730|37750|37730|37750|37730|2
1656285080000|2022-06-26 23:11:20|37747.5|37727.5|37750|37730|37750|37730|37747.5|37727.5|2
1656285090000|2022-06-26 23:11:30|37755|37735|37755|37735|37755|37735|37755|37735|0
1656285100000|2022-06-26 23:11:40|37752.5|37732.5|37750|37730|37752.5|37732.5|37750|37730|0
1656285130000|2022-06-26 23:12:10|||||||||2
1656285140000|2022-06-26 23:12:20|37747.5|37727.5|37747.5|37727.5|37747.5|37727.5|37747.5|37727.5|0
1656285150000|2022-06-26 23:12:30|37750|37730|37750|37730|37750|37730|37750|37730|0
1656285160000|2022-06-26 23:12:40|37752.5|37732.5|37752.5|37732.5|37752.5|37732.5|37752.5|37732.5|4
1656285170000|2022-06-26 23:12:50|||||||||1
1656285180000|2022-06-26 23:13:00|37755|37735|37752.5|37732.5|37755|37735|37752.5|37732.5|1
1656285200000|2022-06-26 23:13:20|37755|37735|37755|37735|37755|37735|37755|37735|3
1656285210000|2022-06-26 23:13:30|37752.5|37732.5|37752.5|37732.5|37752.5|37732.5|37752.5|37732.5|0
1656285270000|2022-06-26 23:14:30|||||||||2
1656285290000|2022-06-26 23:14:50|37755|37735|37757.5|37737.5|37757.5|37737.5|37752.5|37732.5|4
1656285300000|2022-06-26 23:15:00|37755|37735|37752.5|37732.5|37755|37735|37752.5|37732.5|0
1656285310000|2022-06-26 23:15:10|||||||||3
1656285330000|2022-06-26 23:15:30|37755|37735|37757.5|37737.5|37757.5|37737.5|37755|37735|2
1656285350000|2022-06-26 23:15:50|||||||||11
1656285360000|2022-06-26 23:16:00|37760|37740|37760|37740|37762.5|37742.5|37760|37740|0
1656285390000|2022-06-26 23:16:30|37752.5|37732.5|37747.5|37727.5|37752.5|37732.5|37747.5|37727.5|53
1656285400000|2022-06-26 23:16:40|37745|37725|37745|37725|37745|37725|37745|37725|5
1656285420000|2022-06-26 23:17:00|37740|37720|37737.5|37717.5|37740|37720|37737.5|37717.5|3
1656285430000|2022-06-26 23:17:10|37740|37720|37742.5|37722.5|37742.5|37722.5|37740|37720|2
1656285440000|2022-06-26 23:17:20|37745|37725|37742.5|37722.5|37745|37725|37742.5|37722.5|0
1656285450000|2022-06-26 23:17:30|37740|37720|37740|37720|37740|37720|37740|37720|0
1656285460000|2022-06-26 23:17:40|37742.5|37722.5|37742.5|37722.5|37742.5|37722.5|37742.5|37722.5|0
1656285480000|2022-06-26 23:18:00|37740|37720|37740|37720|37740|37720|37740|37720|1
1656285490000|2022-06-26 23:18:10|37737.5|37717.5|37740|37720|37740|37720|37737.5|37717.5|0
1656285520000|2022-06-26 23:18:40|37742.5|37722.5|37742.5|37722.5|37742.5|37722.5|37742.5|37722.5|0
1656285530000|2022-06-26 23:18:50|37740|37720|37742.5|37722.5|37742.5|37722.5|37740|37720|0
1656285570000|2022-06-26 23:19:30|||||||||3
1656285600000|2022-06-26 23:20:00|37740|37720|37737.5|37717.5|37740|37720|37737.5|37717.5|0
1656285610000|2022-06-26 23:20:10|37742.5|37722.5|37742.5|37722.5|37742.5|37722.5|37742.5|37722.5|0
1656285620000|2022-06-26 23:20:20|37740|37720|37740|37720|37740|37720|37740|37720|0
1656285630000|2022-06-26 23:20:30|37737.5|37717.5|37737.5|37717.5|37737.5|37717.5|37737.5|37717.5|0
1656285640000|2022-06-26 23:20:40|37740|37720|37740|37720|37740|37720|37737.5|37717.5|0
1656285650000|2022-06-26 23:20:50|37737.5|37717.5|37737.5|37717.5|37737.5|37717.5|37737.5|37717.5|0
1656285660000|2022-06-26 23:21:00|37740|37720|37740|37720|37740|37720|37740|37720|0
1656285670000|2022-06-26 23:21:10|37737.5|37717.5|37740|37720|37740|37720|37737.5|37717.5|0
1656285690000|2022-06-26 23:21:30|37737.5|37717.5|37737.5|37717.5|37737.5|37717.5|37737.5|37717.5|2
1656285700000|2022-06-26 23:21:40|37740|37720|37740|37720|37740|37720|37740|37720|0
1656285710000|2022-06-26 23:21:50|37737.5|37717.5|37737.5|37717.5|37737.5|37717.5|37737.5|37717.5|0
1656285730000|2022-06-26 23:22:10|37740|37720|37740|37720|37740|37720|37740|37720|0
1656285780000|2022-06-26 23:23:00|37742.5|37722.5|37742.5|37722.5|37742.5|37722.5|37742.5|37722.5|0
1656285790000|2022-06-26 23:23:10|37740|37720|37737.5|37717.5|37740|37720|37737.5|37717.5|1
1656285800000|2022-06-26 23:23:20|37740|37720|37740|37720|37740|37720|37740|37720|0
1656285810000|2022-06-26 23:23:30|37742.5|37722.5|37742.5|37722.5|37742.5|37722.5|37742.5|37722.5|0
1656285830000|2022-06-26 23:23:50|37740|37720|37737.5|37717.5|37740|37720|37737.5|37717.5|1
1656285850000|2022-06-26 23:24:10|37740|37720|37740|37720|37740|37720|37740|37720|0
1656285880000|2022-06-26 23:24:40|||||||||1
1656285910000|2022-06-26 23:25:10|37745|37725|37745|37725|37745|37725|37745|37725|2
1656285920000|2022-06-26 23:25:20|37747.5|37727.5|37752.5|37732.5|37752.5|37732.5|37747.5|37727.5|0
1656285930000|2022-06-26 23:25:30|37750|37730|37755|37735|37755|37735|37750|37730|0
1656285940000|2022-06-26 23:25:40|37757.5|37737.5|37762.5|37742.5|37762.5|37742.5|37757.5|37737.5|0
1656285950000|2022-06-26 23:25:50|37765|37745|37772.5|37752.5|37772.5|37752.5|37765|37745|1
1656285960000|2022-06-26 23:26:00|37770|37750|37767.5|37747.5|37770|37750|37767.5|37747.5|0
1656285970000|2022-06-26 23:26:10|37765|37745|37765|37745|37765|37745|37765|37745|0
1656285980000|2022-06-26 23:26:20|||||||||1
1656285990000|2022-06-26 23:26:30|37762.5|37742.5|37762.5|37742.5|37762.5|37742.5|37760|37740|0
1656286000000|2022-06-26 23:26:40|37760|37740|37762.5|37742.5|37762.5|37742.5|37760|37740|0
1656286010000|2022-06-26 23:26:50|37760|37740|37762.5|37742.5|37762.5|37742.5|37760|37740|0
1656286030000|2022-06-26 23:27:10|37765|37745|37765|37745|37765|37745|37765|37745|8
1656286040000|2022-06-26 23:27:20|37767.5|37747.5|37767.5|37747.5|37767.5|37747.5|37767.5|37747.5|1
1656286050000|2022-06-26 23:27:30|37772.5|37752.5|37777.5|37757.5|37777.5|37757.5|37772.5|37752.5|0
1656286130000|2022-06-26 23:28:50|37775|37755|37775|37755|37777.5|37757.5|37775|37755|1
1656286160000|2022-06-26 23:29:20|37777.5|37757.5|37777.5|37757.5|37777.5|37757.5|37775|37755|1
1656286190000|2022-06-26 23:29:50|37780|37760|37780|37760|37780|37760|37780|37760|0
1656286200000|2022-06-26 23:30:00|37782.5|37762.5|37782.5|37762.5|37782.5|37762.5|37782.5|37762.5|1
1656286210000|2022-06-26 23:30:10|37780|37760|37780|37760|37780|37760|37780|37760|0
1656286220000|2022-06-26 23:30:20|37775|37755|37770|37750|37775|37755|37767.5|37747.5|1
1656286230000|2022-06-26 23:30:30|37772.5|37752.5|37770|37750|37772.5|37752.5|37770|37750|0
1656286240000|2022-06-26 23:30:40|37772.5|37752.5|37775|37755|37775|37755|37772.5|37752.5|0
1656286270000|2022-06-26 23:31:10|37772.5|37752.5|37772.5|37752.5|37772.5|37752.5|37772.5|37752.5|0
1656286310000|2022-06-26 23:31:50|37775|37755|37777.5|37757.5|37777.5|37757.5|37775|37755|1
1656286330000|2022-06-26 23:32:10|37780|37760|37780|37760|37780|37760|37780|37760|0
1656286350000|2022-06-26 23:32:30|37782.5|37762.5|37782.5|37762.5|37782.5|37762.5|37782.5|37762.5|1
1656286360000|2022-06-26 23:32:40|37785|37765|37787.5|37767.5|37787.5|37767.5|37785|37765|1
1656286370000|2022-06-26 23:32:50|37785|37765|37785|37765|37785|37765|37785|37765|0
1656286380000|2022-06-26 23:33:00|||||||||2
1656286390000|2022-06-26 23:33:10|||||||||1
1656286400000|2022-06-26 23:33:20|37782.6|37762.6|37782.5|37762.5|37785|37765|37782.5|37762.5|0
1656286410000|2022-06-26 23:33:30|37780.1|37760.1|37777.6|37757.6|37780.1|37760.1|37777.6|37757.6|1
1656286420000|2022-06-26 23:33:40|37775.1|37755.1|37775.1|37755.1|37775.1|37755.1|37775.1|37755.1|1
1656286430000|2022-06-26 23:33:50|37780.1|37760.1|37780.1|37760.1|37780.1|37760.1|37780.1|37760.1|3
1656286440000|2022-06-26 23:34:00|37782.5|37762.5|37780.1|37760.1|37782.6|37762.6|37780.1|37760.1|2
1656286450000|2022-06-26 23:34:10|37777.6|37757.6|37775.1|37755.1|37777.6|37757.6|37775.1|37755.1|2
1656286460000|2022-06-26 23:34:20|37772.6|37752.6|37775.1|37755.1|37775.1|37755.1|37772.6|37752.6|0
1656286480000|2022-06-26 23:34:40|37777.6|37757.6|37777.6|37757.6|37777.6|37757.6|37777.6|37757.6|0
1656286490000|2022-06-26 23:34:50|37775.1|37755.1|37777.6|37757.6|37777.6|37757.6|37775.1|37755.1|0
1656286500000|2022-06-26 23:35:00|37775.1|37755.1|37775.1|37755.1|37775.1|37755.1|37775.1|37755.1|0
1656286520000|2022-06-26 23:35:20|37772.6|37752.6|37772.6|37752.6|37772.6|37752.6|37772.6|37752.6|2
1656286560000|2022-06-26 23:36:00|||||||||4
1656286570000|2022-06-26 23:36:10|37775.1|37755.1|37772.6|37752.6|37775.1|37755.1|37772.6|37752.6|0
1656286600000|2022-06-26 23:36:40|37777.6|37757.6|37777.6|37757.6|37777.6|37757.6|37777.6|37757.6|2
1656286620000|2022-06-26 23:37:00|37775.1|37755.1|37775.1|37755.1|37777.6|37757.6|37775.1|37755.1|2
1656286640000|2022-06-26 23:37:20|37772.6|37752.6|37777.6|37757.6|37777.6|37757.6|37772.6|37752.6|0
1656286650000|2022-06-26 23:37:30|37780.1|37760.1|37777.6|37757.6|37780.1|37760.1|37777.6|37757.6|0
1656286660000|2022-06-26 23:37:40|37780.1|37760.1|37780.1|37760.1|37780.1|37760.1|37777.6|37757.6|0
1656286670000|2022-06-26 23:37:50|||||||||1
1656286680000|2022-06-26 23:38:00|37785.1|37765.1|37785.1|37765.1|37785.1|37765.1|37785.1|37765.1|0
1656286690000|2022-06-26 23:38:10|37787.6|37767.6|37790.1|37770.1|37790.1|37770.1|37787.6|37767.6|0
1656286720000|2022-06-26 23:38:40|37792.6|37772.6|37790.1|37770.1|37792.6|37772.6|37790.1|37770.1|0
1656286730000|2022-06-26 23:38:50|37787.6|37767.6|37787.6|37767.6|37787.6|37767.6|37787.6|37767.6|0
1656286750000|2022-06-26 23:39:10|37790.1|37770.1|37790.1|37770.1|37790.1|37770.1|37790.1|37770.1|0
1656286770000|2022-06-26 23:39:30|37792.6|37772.6|37792.6|37772.6|37792.6|37772.6|37792.6|37772.6|1
1656286780000|2022-06-26 23:39:40|37790.1|37770.1|37792.6|37772.6|37792.6|37772.6|37790.1|37770.1|1
1656286810000|2022-06-26 23:40:10|37790.1|37770.1|37787.6|37767.6|37792.6|37772.6|37787.6|37767.6|1
1656286850000|2022-06-26 23:40:50|37785.1|37765.1|37790.1|37770.1|37790.1|37770.1|37785.1|37765.1|1
1656286880000|2022-06-26 23:41:20|37787.6|37767.6|37787.6|37767.6|37787.6|37767.6|37787.6|37767.6|0
1656286890000|2022-06-26 23:41:30|37790.1|37770.1|37790.1|37770.1|37790.1|37770.1|37790.1|37770.1|1
1656286900000|2022-06-26 23:41:40|37787.6|37767.6|37790.1|37770.1|37790.1|37770.1|37787.6|37767.6|2
1656286910000|2022-06-26 23:41:50|37787.6|37767.6|37787.6|37767.6|37790.1|37770.1|37785.1|37765.1|0
1656286920000|2022-06-26 23:42:00|37785.1|37765.1|37785.1|37765.1|37785.1|37765.1|37785.1|37765.1|0
1656286930000|2022-06-26 23:42:10|||||||||1
1656286940000|2022-06-26 23:42:20|37782.6|37762.6|37782.6|37762.6|37782.6|37762.6|37782.6|37762.6|0
1656286950000|2022-06-26 23:42:30|37785.1|37765.1|37782.6|37762.6|37785.1|37765.1|37782.6|37762.6|3
1656286970000|2022-06-26 23:42:50|37785.1|37765.1|37785.1|37765.1|37785.1|37765.1|37785.1|37765.1|2
1656286980000|2022-06-26 23:43:00|37787.6|37767.6|37790.1|37770.1|37790.1|37770.1|37787.6|37767.6|2
1656286990000|2022-06-26 23:43:10|37787.6|37767.6|37790.1|37770.1|37790.1|37770.1|37785.1|37765.1|0
1656287040000|2022-06-26 23:44:00|37792.6|37772.6|37792.6|37772.6|37792.6|37772.6|37792.6|37772.6|0
1656287050000|2022-06-26 23:44:10|37795.1|37775.1|37795.1|37775.1|37795.1|37775.1|37795.1|37775.1|0
1656287080000|2022-06-26 23:44:40|37787.6|37767.6|37790.1|37770.1|37790.1|37770.1|37787.6|37767.6|8
1656287090000|2022-06-26 23:44:50|||||||||2
1656287100000|2022-06-26 23:45:00|37787.6|37767.6|37790.1|37770.1|37792.6|37772.6|37787.6|37767.6|0
1656287110000|2022-06-26 23:45:10|37787.6|37767.6|37785.1|37765.1|37787.6|37767.6|37785.1|37765.1|1
1656287130000|2022-06-26 23:45:30|37787.6|37767.6|37790.1|37770.1|37790.1|37770.1|37787.6|37767.6|0
1656287160000|2022-06-26 23:46:00|37792.6|37772.6|37802.6|37782.6|37802.6|37782.6|37792.6|37772.6|6
1656287170000|2022-06-26 23:46:10|37805.1|37785.1|37805.1|37785.1|37805.1|37785.1|37805.1|37785.1|0
1656287180000|2022-06-26 23:46:20|37802.6|37782.6|37820.1|37800.1|37820.1|37800.1|37802.6|37782.6|7
1656287190000|2022-06-26 23:46:30|37822.6|37802.6|37822.6|37802.6|37822.6|37802.6|37822.6|37802.6|5
1656287200000|2022-06-26 23:46:40|37830.1|37810.1|37830.1|37810.1|37832.6|37812.6|37830.1|37810.1|7
1656287210000|2022-06-26 23:46:50|37835.1|37815.1|37837.6|37817.6|37837.6|37817.6|37835.1|37815.1|0
1656287220000|2022-06-26 23:47:00|37835.1|37815.1|37832.6|37812.6|37835.1|37815.1|37832.6|37812.6|1
1656287230000|2022-06-26 23:47:10|37835.1|37815.1|37832.6|37812.6|37835.1|37815.1|37832.6|37812.6|1
1656287250000|2022-06-26 23:47:30|37835.1|37815.1|37835.1|37815.1|37837.6|37817.6|37832.6|37812.6|0
1656287260000|2022-06-26 23:47:40|37832.6|37812.6|37827.6|37807.6|37832.6|37812.6|37827.6|37807.6|0
1656287270000|2022-06-26 23:47:50|37825.1|37805.1|37825.1|37805.1|37827.6|37807.6|37825.1|37805.1|0
1656287280000|2022-06-26 23:48:00|37822.6|37802.6|37820.1|37800.1|37822.6|37802.6|37820.1|37800.1|0
1656287290000|2022-06-26 23:48:10|37817.6|37797.6|37815.1|37795.1|37817.6|37797.6|37815.1|37795.1|1
1656287300000|2022-06-26 23:48:20|37817.6|37797.6|37817.6|37797.6|37817.6|37797.6|37815.1|37795.1|0
1656287330000|2022-06-26 23:48:50|37812.6|37792.6|37812.6|37792.6|37812.6|37792.6|37812.6|37792.6|0
1656287340000|2022-06-26 23:49:00|37817.6|37797.6|37812.6|37792.6|37817.6|37797.6|37812.6|37792.6|0
1656287360000|2022-06-26 23:49:20|37810.1|37790.1|37810.1|37790.1|37810.1|37790.1|37810.1|37790.1|0
1656287370000|2022-06-26 23:49:30|37812.6|37792.6|37810.1|37790.1|37812.6|37792.6|37810.1|37790.1|0
1656287380000|2022-06-26 23:49:40|37812.6|37792.6|37807.6|37787.6|37812.6|37792.6|37807.6|37787.6|1
1656287390000|2022-06-26 23:49:50|37812.6|37792.6|37812.6|37792.6|37812.6|37792.6|37812.6|37792.6|6
1656287400000|2022-06-26 23:50:00|37815.1|37795.1|37815.1|37795.1|37815.1|37795.1|37815.1|37795.1|5
1656287420000|2022-06-26 23:50:20|37817.6|37797.6|37820.1|37800.1|37820.1|37800.1|37817.6|37797.6|2
1656287430000|2022-06-26 23:50:30|37817.6|37797.6|37817.6|37797.6|37817.6|37797.6|37817.6|37797.6|0
1656287460000|2022-06-26 23:51:00|37815.1|37795.1|37825.1|37805.1|37825.1|37805.1|37815.1|37795.1|9
1656287470000|2022-06-26 23:51:10|37827.6|37807.6|37827.6|37807.6|37827.6|37807.6|37827.6|37807.6|0
1656287480000|2022-06-26 23:51:20|37825.1|37805.1|37825.1|37805.1|37825.1|37805.1|37825.1|37805.1|0
1656287490000|2022-06-26 23:51:30|37827.6|37807.6|37827.6|37807.6|37827.6|37807.6|37822.6|37802.6|1
1656287500000|2022-06-26 23:51:40|37825.1|37805.1|37827.6|37807.6|37827.6|37807.6|37825.1|37805.1|0
1656287510000|2022-06-26 23:51:50|37825.1|37805.1|37825.1|37805.1|37827.6|37807.6|37825.1|37805.1|4
1656287520000|2022-06-26 23:52:00|37827.6|37807.6|37825.1|37805.1|37827.6|37807.6|37822.6|37802.6|3
1656287540000|2022-06-26 23:52:20|37832.6|37812.6|37832.6|37812.6|37832.6|37812.6|37832.6|37812.6|2
1656287560000|2022-06-26 23:52:40|37830.1|37810.1|37830.1|37810.1|37830.1|37810.1|37830.1|37810.1|0
1656287570000|2022-06-26 23:52:50|37827.6|37807.6|37820.1|37800.1|37827.6|37807.6|37820.1|37800.1|6
1656287580000|2022-06-26 23:53:00|37817.6|37797.6|37810.1|37790.1|37817.6|37797.6|37810.1|37790.1|1
1656287600000|2022-06-26 23:53:20|37807.6|37787.6|37807.6|37787.6|37810.1|37790.1|37807.6|37787.6|1
1656287610000|2022-06-26 23:53:30|37810.1|37790.1|37810.1|37790.1|37810.1|37790.1|37810.1|37790.1|9
1656287620000|2022-06-26 23:53:40|||||||||3
1656287630000|2022-06-26 23:53:50|37812.6|37792.6|37812.6|37792.6|37812.6|37792.6|37812.6|37792.6|7
1656287650000|2022-06-26 23:54:10|37815.1|37795.1|37815.1|37795.1|37815.1|37795.1|37815.1|37795.1|0
1656287660000|2022-06-26 23:54:20|37817.6|37797.6|37817.6|37797.6|37817.6|37797.6|37817.6|37797.6|1
1656287670000|2022-06-26 23:54:30|37815.1|37795.1|37815.1|37795.1|37815.1|37795.1|37815.1|37795.1|3
1656287680000|2022-06-26 23:54:40|37820.1|37800.1|37820.1|37800.1|37820.1|37800.1|37820.1|37800.1|0
1656287690000|2022-06-26 23:54:50|37817.6|37797.6|37820.1|37800.1|37820.1|37800.1|37817.6|37797.6|1
1656287700000|2022-06-26 23:55:00|37817.6|37797.6|37820.1|37800.1|37820.1|37800.1|37817.6|37797.6|1
1656287710000|2022-06-26 23:55:10|37817.6|37797.6|37815.1|37795.1|37817.6|37797.6|37815.1|37795.1|5
1656287720000|2022-06-26 23:55:20|37812.6|37792.6|37815.1|37795.1|37815.1|37795.1|37812.6|37792.6|1
1656287730000|2022-06-26 23:55:30|37810.1|37790.1|37810.1|37790.1|37810.1|37790.1|37810.1|37790.1|2
1656287760000|2022-06-26 23:56:00|37805.1|37785.1|37797.6|37777.6|37805.1|37785.1|37797.6|37777.6|3
1656287780000|2022-06-26 23:56:20|37790.1|37770.1|37787.6|37767.6|37790.1|37770.1|37787.6|37767.6|2
1656287790000|2022-06-26 23:56:30|37782.6|37762.6|37772.6|37752.6|37782.6|37762.6|37770.1|37750.1|3
1656287800000|2022-06-26 23:56:40|37775.1|37755.1|37777.6|37757.6|37777.6|37757.6|37775.1|37755.1|1
1656287830000|2022-06-26 23:57:10|37780.1|37760.1|37780.1|37760.1|37780.1|37760.1|37780.1|37760.1|1
1656287840000|2022-06-26 23:57:20|37777.6|37757.6|37780.1|37760.1|37780.1|37760.1|37777.6|37757.6|1
1656287850000|2022-06-26 23:57:30|37782.6|37762.6|37782.6|37762.6|37782.6|37762.6|37782.6|37762.6|3
1656287860000|2022-06-26 23:57:40|||||||||1
1656287870000|2022-06-26 23:57:50|||||||||7
1656287880000|2022-06-26 23:58:00|37785.1|37765.1|37785.1|37765.1|37785.1|37765.1|37785.1|37765.1|0
1656287910000|2022-06-26 23:58:30|37787.6|37767.6|37787.6|37767.6|37787.6|37767.6|37787.6|37767.6|2
1656287920000|2022-06-26 23:58:40|||||||||1
1656287960000|2022-06-26 23:59:20|37782.6|37762.6|37782.6|37762.6|37782.6|37762.6|37782.6|37762.6|1
1656287980000|2022-06-26 23:59:40|||||||||1
1656287990000|2022-06-26 23:59:50|37785.1|37765.1|37785.1|37765.1|37785.1|37765.1|37785.1|37765.1|0
1656288000000|2022-06-27 00:00:00|37777.6|37757.6|37792.6|37772.6|37797.6|37777.6|37765.1|37745.1|17
1656288010000|2022-06-27 00:00:10|37790.1|37770.1|37797.6|37777.6|37797.6|37777.6|37785.1|37765.1|2
1656288020000|2022-06-27 00:00:20|37805.1|37785.1|37777.6|37757.6|37810.1|37790.1|37777.6|37757.6|17
1656288030000|2022-06-27 00:00:30|37772.6|37752.6|37760.1|37740.1|37772.6|37752.6|37760.1|37740.1|11
1656288040000|2022-06-27 00:00:40|37757.6|37737.6|37762.6|37742.6|37762.6|37742.6|37757.6|37737.6|3
1656288050000|2022-06-27 00:00:50|37765.1|37745.1|37762.6|37742.6|37765.1|37745.1|37760.1|37740.1|5
1656288070000|2022-06-27 00:01:10|37765.1|37745.1|37755.1|37735.1|37765.1|37745.1|37755.1|37735.1|4
1656288080000|2022-06-27 00:01:20|37750.1|37730.1|37752.6|37732.6|37752.6|37732.6|37747.6|37727.6|4
1656288090000|2022-06-27 00:01:30|37750.1|37730.1|37747.6|37727.6|37750.1|37730.1|37747.6|37727.6|3
1656288100000|2022-06-27 00:01:40|37750.1|37730.1|37762.6|37742.6|37762.6|37742.6|37750.1|37730.1|3
1656288110000|2022-06-27 00:01:50|37767.6|37747.6|37782.6|37762.6|37782.6|37762.6|37767.6|37747.6|2
1656288120000|2022-06-27 00:02:00|37780.1|37760.1|37777.6|37757.6|37780.1|37760.1|37777.6|37757.6|1
1656288130000|2022-06-27 00:02:10|37775.1|37755.1|37765.1|37745.1|37775.1|37755.1|37765.1|37745.1|0
1656288140000|2022-06-27 00:02:20|37752.6|37732.6|37745.1|37725.1|37752.6|37732.6|37745.1|37725.1|2
1656288150000|2022-06-27 00:02:30|37742.6|37722.6|37740.1|37720.1|37742.6|37722.6|37740.1|37720.1|3
1656288160000|2022-06-27 00:02:40|37737.6|37717.6|37727.6|37707.6|37737.6|37717.6|37727.6|37707.6|2
1656288170000|2022-06-27 00:02:50|37725.1|37705.1|37725.1|37705.1|37727.6|37707.6|37725.1|37705.1|3
1656288180000|2022-06-27 00:03:00|37727.6|37707.6|37715.1|37695.1|37727.6|37707.6|37715.1|37695.1|14
1656288190000|2022-06-27 00:03:10|37717.6|37697.6|37680.1|37660.1|37717.6|37697.6|37677.6|37657.6|8
1656288200000|2022-06-27 00:03:20|37675.1|37655.1|37662.6|37642.6|37675.1|37655.1|37662.6|37642.6|6
1656288210000|2022-06-27 00:03:30|37665.1|37645.1|37665.1|37645.1|37665.1|37645.1|37665.1|37645.1|2
1656288220000|2022-06-27 00:03:40|37662.6|37642.6|37647.6|37627.6|37665.1|37645.1|37647.6|37627.6|2
1656288230000|2022-06-27 00:03:50|37645.1|37625.1|37655.1|37635.1|37655.1|37635.1|37645.1|37625.1|3
1656288240000|2022-06-27 00:04:00|37650.1|37630.1|37652.6|37632.6|37652.6|37632.6|37647.6|37627.6|1
1656288250000|2022-06-27 00:04:10|37657.6|37637.6|37660.1|37640.1|37665.1|37645.1|37657.6|37637.6|0
1656288260000|2022-06-27 00:04:20|37657.6|37637.6|37652.6|37632.6|37657.6|37637.6|37652.6|37632.6|7
1656288270000|2022-06-27 00:04:30|37657.6|37637.6|37662.6|37642.6|37665.1|37645.1|37657.6|37637.6|0
1656288280000|2022-06-27 00:04:40|37652.6|37632.6|37645.1|37625.1|37652.6|37632.6|37645.1|37625.1|2
1656288290000|2022-06-27 00:04:50|37647.6|37627.6|37645.1|37625.1|37647.6|37627.6|37642.6|37622.6|0
1656288300000|2022-06-27 00:05:00|37642.6|37622.6|37662.6|37642.6|37662.6|37642.6|37640.1|37620.1|2
1656288310000|2022-06-27 00:05:10|37660.1|37640.1|37647.6|37627.6|37660.1|37640.1|37647.6|37627.6|6
1656288320000|2022-06-27 00:05:20|37650.1|37630.1|37657.6|37637.6|37657.6|37637.6|37650.1|37630.1|2
1656288340000|2022-06-27 00:05:40|37660.1|37640.1|37670.1|37650.1|37670.1|37650.1|37660.1|37640.1|1
1656288360000|2022-06-27 00:06:00|37667.6|37647.6|37647.6|37627.6|37667.6|37647.6|37647.6|37627.6|4
1656288370000|2022-06-27 00:06:10|37645.1|37625.1|37645.1|37625.1|37645.1|37625.1|37645.1|37625.1|0
1656288380000|2022-06-27 00:06:20|37642.6|37622.6|37642.6|37622.6|37642.6|37622.6|37637.6|37617.6|4
1656288390000|2022-06-27 00:06:30|37640.1|37620.1|37652.6|37632.6|37655.1|37635.1|37640.1|37620.1|1
1656288400000|2022-06-27 00:06:40|37650.1|37630.1|37647.6|37627.6|37650.1|37630.1|37647.6|37627.6|1
1656288410000|2022-06-27 00:06:50|37650.1|37630.1|37655.1|37635.1|37655.1|37635.1|37650.1|37630.1|0
1656288420000|2022-06-27 00:07:00|37652.6|37632.6|37647.6|37627.6|37652.6|37632.6|37647.6|37627.6|0
1656288430000|2022-06-27 00:07:10|37642.6|37622.6|37642.6|37622.6|37645.1|37625.1|37642.6|37622.6|1
1656288440000|2022-06-27 00:07:20|37640.1|37620.1|37640.1|37620.1|37640.1|37620.1|37632.6|37612.6|3
1656288450000|2022-06-27 00:07:30|37637.6|37617.6|37620.1|37600.1|37637.6|37617.6|37612.6|37592.6|12
1656288460000|2022-06-27 00:07:40|37617.6|37597.6|37617.6|37597.6|37617.6|37597.6|37617.6|37597.6|1
1656288470000|2022-06-27 00:07:50|37615.1|37595.1|37615.1|37595.1|37615.1|37595.1|37612.6|37592.6|2
1656288480000|2022-06-27 00:08:00|37620.1|37600.1|37627.6|37607.6|37627.6|37607.6|37620.1|37600.1|3
1656288490000|2022-06-27 00:08:10|37630.1|37610.1|37632.6|37612.6|37632.6|37612.6|37630.1|37610.1|0
1656288500000|2022-06-27 00:08:20|37630.1|37610.1|37622.6|37602.6|37630.1|37610.1|37622.6|37602.6|3
1656288510000|2022-06-27 00:08:30|37625.1|37605.1|37582.6|37562.6|37625.1|37605.1|37582.6|37562.6|34
1656288520000|2022-06-27 00:08:40|37585.1|37565.1|37590.1|37570.1|37592.6|37572.6|37580.1|37560.1|1
1656288530000|2022-06-27 00:08:50|37585.1|37565.1|37592.6|37572.6|37592.6|37572.6|37585.1|37565.1|2
1656288540000|2022-06-27 00:09:00|37590.1|37570.1|37580.1|37560.1|37590.1|37570.1|37580.1|37560.1|12
1656288550000|2022-06-27 00:09:10|37582.6|37562.6|37565.1|37545.1|37582.6|37562.6|37562.6|37542.6|10
1656288560000|2022-06-27 00:09:20|37560.1|37540.1|37562.6|37542.6|37562.6|37542.6|37560.1|37540.1|2
1656288570000|2022-06-27 00:09:30|37557.6|37537.6|37562.6|37542.6|37562.6|37542.6|37557.6|37537.6|10
1656288580000|2022-06-27 00:09:40|37567.6|37547.6|37567.6|37547.6|37567.6|37547.6|37567.6|37547.6|0
1656288590000|2022-06-27 00:09:50|37572.6|37552.6|37580.1|37560.1|37580.1|37560.1|37572.6|37552.6|0
1656288600000|2022-06-27 00:10:00|37577.6|37557.6|37582.6|37562.6|37585.1|37565.1|37577.6|37557.6|1
1656288610000|2022-06-27 00:10:10|37580.1|37560.1|37580.1|37560.1|37580.1|37560.1|37580.1|37560.1|4
1656288620000|2022-06-27 00:10:20|37575.1|37555.1|37567.6|37547.6|37575.1|37555.1|37567.6|37547.6|1
1656288630000|2022-06-27 00:10:30|37570.1|37550.1|37567.6|37547.6|37570.1|37550.1|37567.6|37547.6|0
1656288640000|2022-06-27 00:10:40|37565.1|37545.1|37562.6|37542.6|37567.6|37547.6|37562.6|37542.6|0
1656288650000|2022-06-27 00:10:50|37565.1|37545.1|37567.6|37547.6|37567.6|37547.6|37565.1|37545.1|0
1656288660000|2022-06-27 00:11:00|37565.1|37545.1|37565.1|37545.1|37565.1|37545.1|37565.1|37545.1|1
1656288670000|2022-06-27 00:11:10|37562.6|37542.6|37557.6|37537.6|37562.6|37542.6|37557.6|37537.6|2
1656288680000|2022-06-27 00:11:20|37552.6|37532.6|37552.6|37532.6|37552.6|37532.6|37552.6|37532.6|8
1656288690000|2022-06-27 00:11:30|||||||||1
1656288710000|2022-06-27 00:11:50|37555.1|37535.1|37550.1|37530.1|37555.1|37535.1|37550.1|37530.1|2
1656288720000|2022-06-27 00:12:00|37547.6|37527.6|37542.6|37522.6|37547.6|37527.6|37542.6|37522.6|2
1656288740000|2022-06-27 00:12:20|37540.1|37520.1|37542.6|37522.6|37542.6|37522.6|37540.1|37520.1|4
1656288750000|2022-06-27 00:12:30|37540.1|37520.1|37522.6|37502.6|37540.1|37520.1|37522.6|37502.6|23
1656288770000|2022-06-27 00:12:50|37525.1|37505.1|37525.1|37505.1|37525.1|37505.1|37525.1|37505.1|0
1656288780000|2022-06-27 00:13:00|37527.6|37507.6|37530.1|37510.1|37530.1|37510.1|37525.1|37505.1|9
1656288790000|2022-06-27 00:13:10|37532.6|37512.6|37527.6|37507.6|37532.6|37512.6|37527.6|37507.6|10
1656288800000|2022-06-27 00:13:20|37530.1|37510.1|37532.6|37512.6|37532.6|37512.6|37527.6|37507.6|0
1656288810000|2022-06-27 00:13:30|37530.1|37510.1|37535.1|37515.1|37535.1|37515.1|37530.1|37510.1|7
1656288820000|2022-06-27 00:13:40|37537.6|37517.6|37537.6|37517.6|37537.6|37517.6|37537.6|37517.6|7
1656288840000|2022-06-27 00:14:00|37540.1|37520.1|37537.6|37517.6|37542.6|37522.6|37537.6|37517.6|12
1656288850000|2022-06-27 00:14:10|37540.1|37520.1|37547.6|37527.6|37547.6|37527.6|37540.1|37520.1|7
1656288860000|2022-06-27 00:14:20|37550.1|37530.1|37547.6|37527.6|37560.1|37540.1|37547.6|37527.6|30
1656288870000|2022-06-27 00:14:30|37545.1|37525.1|37550.1|37530.1|37550.1|37530.1|37542.6|37522.6|2
1656288880000|2022-06-27 00:14:40|37552.6|37532.6|37540.1|37520.1|37555.1|37535.1|37540.1|37520.1|1
1656288890000|2022-06-27 00:14:50|37542.6|37522.6|37545.1|37525.1|37545.1|37525.1|37542.6|37522.6|1
1656288900000|2022-06-27 00:15:00|37547.6|37527.6|37547.6|37527.6|37550.1|37530.1|37542.6|37522.6|6
1656288910000|2022-06-27 00:15:10|37550.1|37530.1|37550.1|37530.1|37550.1|37530.1|37547.6|37527.6|0
1656288920000|2022-06-27 00:15:20|37555.1|37535.1|37560.1|37540.1|37560.1|37540.1|37555.1|37535.1|3
1656288930000|2022-06-27 00:15:30|37562.6|37542.6|37570.1|37550.1|37570.1|37550.1|37562.6|37542.6|0
1656288940000|2022-06-27 00:15:40|37567.6|37547.6|37570.1|37550.1|37572.6|37552.6|37567.6|37547.6|0
1656288950000|2022-06-27 00:15:50|37567.6|37547.6|37567.6|37547.6|37567.6|37547.6|37567.6|37547.6|0
1656288960000|2022-06-27 00:16:00|37570.1|37550.1|37567.6|37547.6|37570.1|37550.1|37567.6|37547.6|1
1656288970000|2022-06-27 00:16:10|37570.1|37550.1|37562.6|37542.6|37570.1|37550.1|37562.6|37542.6|6
1656288980000|2022-06-27 00:16:20|37560.1|37540.1|37552.6|37532.6|37560.1|37540.1|37552.6|37532.6|0
1656289000000|2022-06-27 00:16:40|37550.1|37530.1|37552.6|37532.6|37552.6|37532.6|37547.6|37527.6|0
1656289010000|2022-06-27 00:16:50|37555.1|37535.1|37555.1|37535.1|37555.1|37535.1|37555.1|37535.1|0
1656289020000|2022-06-27 00:17:00|37552.6|37532.6|37552.6|37532.6|37552.6|37532.6|37550.1|37530.1|0
1656289030000|2022-06-27 00:17:10|37550.1|37530.1|37555.1|37535.1|37555.1|37535.1|37550.1|37530.1|2
1656289040000|2022-06-27 00:17:20|37557.6|37537.6|37565.1|37545.1|37567.6|37547.6|37557.6|37537.6|5
1656289050000|2022-06-27 00:17:30|37567.6|37547.6|37562.6|37542.6|37567.6|37547.6|37562.6|37542.6|0
1656289060000|2022-06-27 00:17:40|37560.1|37540.1|37572.6|37552.6|37572.6|37552.6|37560.1|37540.1|1
1656289080000|2022-06-27 00:18:00|37570.1|37550.1|37567.6|37547.6|37570.1|37550.1|37565.1|37545.1|0
1656289090000|2022-06-27 00:18:10|37570.1|37550.1|37572.6|37552.6|37572.6|37552.6|37570.1|37550.1|2
1656289100000|2022-06-27 00:18:20|37570.1|37550.1|37570.1|37550.1|37572.6|37552.6|37570.1|37550.1|1
1656289120000|2022-06-27 00:18:40|37567.6|37547.6|37567.6|37547.6|37567.6|37547.6|37562.6|37542.6|1
1656289130000|2022-06-27 00:18:50|37570.1|37550.1|37562.6|37542.6|37570.1|37550.1|37562.6|37542.6|2
1656289140000|2022-06-27 00:19:00|37565.1|37545.1|37562.6|37542.6|37567.6|37547.6|37562.6|37542.6|0
1656289150000|2022-06-27 00:19:10|37565.1|37545.1|37570.1|37550.1|37570.1|37550.1|37562.6|37542.6|0
1656289160000|2022-06-27 00:19:20|37565.1|37545.1|37567.6|37547.6|37567.6|37547.6|37562.6|37542.6|0
1656289180000|2022-06-27 00:19:40|37565.1|37545.1|37565.1|37545.1|37565.1|37545.1|37565.1|37545.1|0
1656289190000|2022-06-27 00:19:50|37567.6|37547.6|37565.1|37545.1|37567.6|37547.6|37565.1|37545.1|0
1656289200000|2022-06-27 00:20:00|37567.6|37547.6|37565.1|37545.1|37567.6|37547.6|37565.1|37545.1|0
1656289220000|2022-06-27 00:20:20|37562.6|37542.6|37562.6|37542.6|37562.6|37542.6|37562.6|37542.6|0
1656289230000|2022-06-27 00:20:30|37560.1|37540.1|37560.1|37540.1|37562.6|37542.6|37560.1|37540.1|1
1656289240000|2022-06-27 00:20:40|37562.6|37542.6|37562.6|37542.6|37562.6|37542.6|37557.6|37537.6|0
1656289260000|2022-06-27 00:21:00|37565.1|37545.1|37560.1|37540.1|37565.1|37545.1|37560.1|37540.1|0
1656289270000|2022-06-27 00:21:10|37557.6|37537.6|37555.1|37535.1|37557.6|37537.6|37555.1|37535.1|3
1656289280000|2022-06-27 00:21:20|37557.6|37537.6|37550.1|37530.1|37557.6|37537.6|37550.1|37530.1|0
1656289290000|2022-06-27 00:21:30|37552.6|37532.6|37552.6|37532.6|37552.6|37532.6|37550.1|37530.1|0
1656289310000|2022-06-27 00:21:50|37550.1|37530.1|37555.1|37535.1|37555.1|37535.1|37550.1|37530.1|0
1656289320000|2022-06-27 00:22:00|37562.6|37542.6|37577.6|37557.6|37580.1|37560.1|37562.6|37542.6|4
1656289330000|2022-06-27 00:22:10|37580.1|37560.1|37577.6|37557.6|37580.1|37560.1|37577.6|37557.6|0
1656289340000|2022-06-27 00:22:20|37580.1|37560.1|37580.1|37560.1|37580.1|37560.1|37580.1|37560.1|0
1656289350000|2022-06-27 00:22:30|37582.6|37562.6|37587.6|37567.6|37587.6|37567.6|37582.6|37562.6|1
1656289360000|2022-06-27 00:22:40|37590.1|37570.1|37605.1|37585.1|37605.1|37585.1|37590.1|37570.1|1
1656289370000|2022-06-27 00:22:50|37602.6|37582.6|37600.1|37580.1|37602.6|37582.6|37600.1|37580.1|0
1656289380000|2022-06-27 00:23:00|37602.6|37582.6|37602.6|37582.6|37602.6|37582.6|37600.1|37580.1|0
1656289390000|2022-06-27 00:23:10|37600.1|37580.1|37602.6|37582.6|37602.6|37582.6|37600.1|37580.1|0
1656289400000|2022-06-27 00:23:20|37607.6|37587.6|37612.6|37592.6|37612.6|37592.6|37607.6|37587.6|2
1656289430000|2022-06-27 00:23:50|37615.1|37595.1|37627.6|37607.6|37630.1|37610.1|37615.1|37595.1|4
1656289440000|2022-06-27 00:24:00|37625.1|37605.1|37625.1|37605.1|37627.6|37607.6|37625.1|37605.1|1
1656289450000|2022-06-27 00:24:10|37622.6|37602.6|37625.1|37605.1|37625.1|37605.1|37622.6|37602.6|0
1656289470000|2022-06-27 00:24:30|37627.6|37607.6|37625.1|37605.1|37627.6|37607.6|37625.1|37605.1|0
1656289480000|2022-06-27 00:24:40|||||||||1
1656289490000|2022-06-27 00:24:50|37627.6|37607.6|37632.6|37612.6|37632.6|37612.6|37627.6|37607.6|2
1656289500000|2022-06-27 00:25:00|37635.1|37615.1|37635.1|37615.1|37635.1|37615.1|37635.1|37615.1|0
1656289510000|2022-06-27 00:25:10|||||||||1
1656289520000|2022-06-27 00:25:20|37637.6|37617.6|37642.6|37622.6|37642.6|37622.6|37637.6|37617.6|3
1656289530000|2022-06-27 00:25:30|37645.1|37625.1|37650.1|37630.1|37650.1|37630.1|37645.1|37625.1|0
1656289540000|2022-06-27 00:25:40|37647.6|37627.6|37650.1|37630.1|37650.1|37630.1|37647.6|37627.6|0
1656289550000|2022-06-27 00:25:50|37647.6|37627.6|37650.1|37630.1|37650.1|37630.1|37647.6|37627.6|2
1656289560000|2022-06-27 00:26:00|||||||||2
1656289570000|2022-06-27 00:26:10|37647.6|37627.6|37645.1|37625.1|37647.6|37627.6|37645.1|37625.1|4
1656289580000|2022-06-27 00:26:20|37637.6|37617.6|37637.6|37617.6|37637.6|37617.6|37637.6|37617.6|0
1656289600000|2022-06-27 00:26:40|37625.1|37605.1|37620.1|37600.1|37625.1|37605.1|37620.1|37600.1|0
1656289620000|2022-06-27 00:27:00|37622.6|37602.6|37627.6|37607.6|37627.6|37607.6|37622.6|37602.6|4
1656289630000|2022-06-27 00:27:10|37630.1|37610.1|37630.1|37610.1|37630.1|37610.1|37627.6|37607.6|2
1656289650000|2022-06-27 00:27:30|37627.6|37607.6|37627.6|37607.6|37627.6|37607.6|37627.6|37607.6|0
1656289670000|2022-06-27 00:27:50|37630.1|37610.1|37622.6|37602.6|37630.1|37610.1|37620.1|37600.1|2
1656289680000|2022-06-27 00:28:00|37620.1|37600.1|37622.6|37602.6|37622.6|37602.6|37620.1|37600.1|0
1656289690000|2022-06-27 00:28:10|37625.1|37605.1|37625.1|37605.1|37625.1|37605.1|37622.6|37602.6|0
1656289720000|2022-06-27 00:28:40|37622.6|37602.6|37620.1|37600.1|37622.6|37602.6|37620.1|37600.1|1
1656289730000|2022-06-27 00:28:50|37617.6|37597.6|37617.6|37597.6|37617.6|37597.6|37617.6|37597.6|3
1656289740000|2022-06-27 00:29:00|37620.1|37600.1|37617.6|37597.6|37620.1|37600.1|37617.6|37597.6|1
1656289750000|2022-06-27 00:29:10|37620.1|37600.1|37575.1|37555.1|37620.1|37600.1|37575.1|37555.1|6
1656289770000|2022-06-27 00:29:30|37570.1|37550.1|37570.1|37550.1|37570.1|37550.1|37570.1|37550.1|0
1656289780000|2022-06-27 00:29:40|||||||||2
1656289790000|2022-06-27 00:29:50|37565.1|37545.1|37562.6|37542.6|37565.1|37545.1|37562.6|37542.6|1
1656289800000|2022-06-27 00:30:00|37560.1|37540.1|37552.6|37532.6|37560.1|37540.1|37552.6|37532.6|1
1656289810000|2022-06-27 00:30:10|37550.1|37530.1|37550.1|37530.1|37550.1|37530.1|37550.1|37530.1|3
1656289820000|2022-06-27 00:30:20|37547.6|37527.6|37547.6|37527.6|37550.1|37530.1|37545.1|37525.1|1
1656289830000|2022-06-27 00:30:30|37550.1|37530.1|37550.1|37530.1|37550.1|37530.1|37547.6|37527.6|0
1656289840000|2022-06-27 00:30:40|37547.6|37527.6|37547.6|37527.6|37547.6|37527.6|37547.6|37527.6|0
1656289850000|2022-06-27 00:30:50|37545.1|37525.1|37542.6|37522.6|37545.1|37525.1|37537.6|37517.6|0
1656289860000|2022-06-27 00:31:00|37540.1|37520.1|37542.6|37522.6|37542.6|37522.6|37540.1|37520.1|0
1656289870000|2022-06-27 00:31:10|37540.1|37520.1|37520.1|37500.1|37540.1|37520.1|37520.1|37500.1|2
1656289880000|2022-06-27 00:31:20|37515.1|37495.1|37517.6|37497.6|37517.6|37497.6|37515.1|37495.1|4
1656289890000|2022-06-27 00:31:30|37520.1|37500.1|37517.6|37497.6|37520.1|37500.1|37515.1|37495.1|0
1656289900000|2022-06-27 00:31:40|37515.1|37495.1|37505.1|37485.1|37515.1|37495.1|37505.1|37485.1|13
1656289910000|2022-06-27 00:31:50|37502.6|37482.6|37502.6|37482.6|37502.6|37482.6|37500.1|37480.1|0
1656289920000|2022-06-27 00:32:00|37505.1|37485.1|37507.6|37487.6|37507.6|37487.6|37502.6|37482.6|0
1656289930000|2022-06-27 00:32:10|37512.6|37492.6|37535.1|37515.1|37535.1|37515.1|37512.6|37492.6|5
1656289940000|2022-06-27 00:32:20|37537.6|37517.6|37555.1|37535.1|37555.1|37535.1|37537.6|37517.6|8
1656289950000|2022-06-27 00:32:30|37545.1|37525.1|37540.1|37520.1|37545.1|37525.1|37540.1|37520.1|2
1656289960000|2022-06-27 00:32:40|37537.6|37517.6|37537.6|37517.6|37537.6|37517.6|37537.6|37517.6|1
1656289990000|2022-06-27 00:33:10|37540.1|37520.1|37535.1|37515.1|37540.1|37520.1|37535.1|37515.1|7
1656290000000|2022-06-27 00:33:20|37527.6|37507.6|37527.6|37507.6|37527.6|37507.6|37527.6|37507.6|1
1656290010000|2022-06-27 00:33:30|37530.1|37510.1|37530.1|37510.1|37530.1|37510.1|37530.1|37510.1|0
1656290020000|2022-06-27 00:33:40|37532.6|37512.6|37532.6|37512.6|37532.6|37512.6|37532.6|37512.6|1
1656290030000|2022-06-27 00:33:50|37540.1|37520.1|37540.1|37520.1|37540.1|37520.1|37540.1|37520.1|2
1656290040000|2022-06-27 00:34:00|||||||||3
1656290070000|2022-06-27 00:34:30|37542.6|37522.6|37542.6|37522.6|37542.6|37522.6|37540.1|37520.1|0
1656290080000|2022-06-27 00:34:40|37540.1|37520.1|37540.1|37520.1|37540.1|37520.1|37540.1|37520.1|0
1656290100000|2022-06-27 00:35:00|37542.6|37522.6|37542.6|37522.6|37542.6|37522.6|37540.1|37520.1|0
1656290120000|2022-06-27 00:35:20|37540.1|37520.1|37540.1|37520.1|37540.1|37520.1|37540.1|37520.1|0
1656290160000|2022-06-27 00:36:00|37537.6|37517.6|37530.1|37510.1|37537.6|37517.6|37525.1|37505.1|3
1656290190000|2022-06-27 00:36:30|37532.6|37512.6|37532.6|37512.6|37532.6|37512.6|37532.6|37512.6|0
1656290200000|2022-06-27 00:36:40|37530.1|37510.1|37530.1|37510.1|37530.1|37510.1|37530.1|37510.1|0
1656290210000|2022-06-27 00:36:50|37527.6|37507.6|37527.6|37507.6|37527.6|37507.6|37527.6|37507.6|0
1656290220000|2022-06-27 00:37:00|37530.1|37510.1|37530.1|37510.1|37530.1|37510.1|37530.1|37510.1|0
1656290230000|2022-06-27 00:37:10|37535.1|37515.1|37535.1|37515.1|37535.1|37515.1|37535.1|37515.1|0
1656290250000|2022-06-27 00:37:30|37537.6|37517.6|37537.6|37517.6|37540.1|37520.1|37537.6|37517.6|0
1656290260000|2022-06-27 00:37:40|37540.1|37520.1|37540.1|37520.1|37540.1|37520.1|37540.1|37520.1|0
1656290270000|2022-06-27 00:37:50|37547.6|37527.6|37547.6|37527.6|37547.6|37527.6|37547.6|37527.6|0
1656290290000|2022-06-27 00:38:10|37550.1|37530.1|37550.1|37530.1|37550.1|37530.1|37550.1|37530.1|0
1656290310000|2022-06-27 00:38:30|37552.6|37532.6|37527.6|37507.6|37552.6|37532.6|37525.1|37505.1|3
1656290320000|2022-06-27 00:38:40|37525.1|37505.1|37495.1|37475.1|37525.1|37505.1|37495.1|37475.1|8
1656290330000|2022-06-27 00:38:50|37475.1|37455.1|37447.7|37427.7|37475.1|37455.1|37447.6|37427.6|24
1656290350000|2022-06-27 00:39:10|37445.2|37425.2|37455.1|37435.1|37455.1|37435.1|37445.2|37425.2|3
1656290360000|2022-06-27 00:39:20|37457.6|37437.6|37460.1|37440.1|37467.6|37447.6|37457.6|37437.6|1
1656290370000|2022-06-27 00:39:30|37455.1|37435.1|37447.6|37427.6|37455.1|37435.1|37447.6|37427.6|0
1656290380000|2022-06-27 00:39:40|37450.1|37430.1|37450.1|37430.1|37450.1|37430.1|37447.6|37427.6|0
1656290390000|2022-06-27 00:39:50|37447.6|37427.6|37450.1|37430.1|37450.1|37430.1|37447.6|37427.6|1
1656290400000|2022-06-27 00:40:00|37452.6|37432.6|37452.6|37432.6|37452.6|37432.6|37452.6|37432.6|1
1656290410000|2022-06-27 00:40:10|37450.1|37430.1|37447.6|37427.6|37450.1|37430.1|37447.6|37427.6|4
1656290420000|2022-06-27 00:40:20|37440.2|37420.2|37432.6|37412.6|37440.2|37420.2|37432.6|37412.6|6
1656290430000|2022-06-27 00:40:30|37430.1|37410.1|37425.1|37405.1|37430.1|37410.1|37425.1|37405.1|9
1656290440000|2022-06-27 00:40:40|37427.6|37407.6|37427.6|37407.6|37427.6|37407.6|37427.6|37407.6|3
1656290450000|2022-06-27 00:40:50|37430.1|37410.1|37430.1|37410.1|37430.1|37410.1|37430.1|37410.1|1
1656290460000|2022-06-27 00:41:00|37432.6|37412.6|37452.6|37432.6|37452.6|37432.6|37432.6|37412.6|7
1656290470000|2022-06-27 00:41:10|37455.2|37435.2|37472.6|37452.6|37472.6|37452.6|37455.2|37435.2|1
1656290480000|2022-06-27 00:41:20|37470.2|37450.2|37460.1|37440.1|37470.2|37450.2|37460.1|37440.1|5
1656290490000|2022-06-27 00:41:30|37462.6|37442.6|37467.6|37447.6|37467.6|37447.6|37462.6|37442.6|3
1656290500000|2022-06-27 00:41:40|37465.2|37445.2|37465.1|37445.1|37465.2|37445.2|37465.1|37445.1|3
1656290510000|2022-06-27 00:41:50|37462.7|37442.7|37457.6|37437.6|37462.7|37442.7|37452.6|37432.6|1
1656290520000|2022-06-27 00:42:00|37460.1|37440.1|37462.6|37442.6|37462.6|37442.6|37460.1|37440.1|0
1656290540000|2022-06-27 00:42:20|37460.2|37440.2|37460.2|37440.2|37460.2|37440.2|37460.2|37440.2|0
1656290550000|2022-06-27 00:42:30|37460.1|37440.1|37467.7|37447.7|37467.7|37447.7|37460.1|37440.1|5
1656290560000|2022-06-27 00:42:40|37465.2|37445.2|37467.7|37447.7|37467.7|37447.7|37465.1|37445.1|0
1656290570000|2022-06-27 00:42:50|37470.2|37450.2|37470.2|37450.2|37470.2|37450.2|37470.2|37450.2|1
1656290590000|2022-06-27 00:43:10|37472.7|37452.7|37475.2|37455.2|37475.2|37455.2|37472.6|37452.6|1
1656290610000|2022-06-27 00:43:30|37477.7|37457.7|37477.7|37457.7|37477.7|37457.7|37472.7|37452.7|1
1656290620000|2022-06-27 00:43:40|37480.2|37460.2|37477.7|37457.7|37485.2|37465.2|37477.7|37457.7|2
1656290630000|2022-06-27 00:43:50|37475.2|37455.2|37470.2|37450.2|37475.2|37455.2|37470.2|37450.2|2
1656290640000|2022-06-27 00:44:00|37467.7|37447.7|37472.7|37452.7|37475.2|37455.2|37467.7|37447.7|10
1656290650000|2022-06-27 00:44:10|37467.7|37447.7|37462.7|37442.7|37470.1|37450.1|37462.7|37442.7|1
1656290660000|2022-06-27 00:44:20|37460.2|37440.2|37457.7|37437.7|37462.7|37442.7|37457.7|37437.7|3
1656290670000|2022-06-27 00:44:30|37455.2|37435.2|37462.7|37442.7|37462.7|37442.7|37455.2|37435.2|1
1656290680000|2022-06-27 00:44:40|37465.2|37445.2|37462.7|37442.7|37465.2|37445.2|37462.7|37442.7|1
1656290690000|2022-06-27 00:44:50|37465.2|37445.2|37475.2|37455.2|37477.7|37457.7|37465.2|37445.2|0
1656290700000|2022-06-27 00:45:00|37480.2|37460.2|37487.7|37467.7|37492.7|37472.7|37480.2|37460.2|2
1656290710000|2022-06-27 00:45:10|37490.2|37470.2|37482.7|37462.7|37490.2|37470.2|37482.7|37462.7|0
1656290720000|2022-06-27 00:45:20|37477.7|37457.7|37472.7|37452.7|37480.2|37460.2|37472.7|37452.7|0
1656290730000|2022-06-27 00:45:30|37475.2|37455.2|37477.7|37457.7|37477.7|37457.7|37475.2|37455.2|1
1656290740000|2022-06-27 00:45:40|37482.7|37462.7|37485.2|37465.2|37485.2|37465.2|37482.7|37462.7|2
1656290750000|2022-06-27 00:45:50|37490.2|37470.2|37487.7|37467.7|37490.2|37470.2|37487.7|37467.7|1
1656290760000|2022-06-27 00:46:00|37490.2|37470.2|37497.7|37477.7|37497.7|37477.7|37490.2|37470.2|5
1656290770000|2022-06-27 00:46:10|37495.2|37475.2|37490.2|37470.2|37500.2|37480.2|37490.2|37470.2|7
1656290780000|2022-06-27 00:46:20|37492.7|37472.7|37497.7|37477.7|37497.7|37477.7|37492.7|37472.7|1
1656290790000|2022-06-27 00:46:30|37495.2|37475.2|37495.2|37475.2|37495.2|37475.2|37495.2|37475.2|0
1656290800000|2022-06-27 00:46:40|37492.7|37472.7|37490.2|37470.2|37492.7|37472.7|37490.2|37470.2|0
1656290810000|2022-06-27 00:46:50|37492.7|37472.7|37490.2|37470.2|37495.2|37475.2|37490.2|37470.2|2
1656290820000|2022-06-27 00:47:00|37492.7|37472.7|37492.7|37472.7|37492.7|37472.7|37490.2|37470.2|0
1656290830000|2022-06-27 00:47:10|37490.2|37470.2|37482.7|37462.7|37490.2|37470.2|37482.7|37462.7|0
1656290840000|2022-06-27 00:47:20|37480.2|37460.2|37477.7|37457.7|37480.2|37460.2|37477.7|37457.7|2
1656290850000|2022-06-27 00:47:30|37480.2|37460.2|37477.7|37457.7|37480.2|37460.2|37477.7|37457.7|0
1656290860000|2022-06-27 00:47:40|37480.2|37460.2|37480.2|37460.2|37480.2|37460.2|37477.7|37457.7|0
1656290870000|2022-06-27 00:47:50|37477.7|37457.7|37480.2|37460.2|37480.2|37460.2|37477.7|37457.7|0
1656290880000|2022-06-27 00:48:00|37482.7|37462.7|37487.7|37467.7|37487.7|37467.7|37482.7|37462.7|0
1656290910000|2022-06-27 00:48:30|37490.2|37470.2|37490.2|37470.2|37490.2|37470.2|37487.7|37467.7|0
1656290920000|2022-06-27 00:48:40|37487.7|37467.7|37492.7|37472.7|37492.7|37472.7|37487.7|37467.7|0
1656290940000|2022-06-27 00:49:00|37495.2|37475.2|37497.7|37477.7|37497.7|37477.7|37495.2|37475.2|0
1656290950000|2022-06-27 00:49:10|||||||||1
1656290960000|2022-06-27 00:49:20|37495.2|37475.2|37492.7|37472.7|37495.2|37475.2|37492.7|37472.7|1
1656290980000|2022-06-27 00:49:40|37495.2|37475.2|37492.7|37472.7|37495.2|37475.2|37492.7|37472.7|0
1656291000000|2022-06-27 00:50:00|37497.7|37477.7|37510.2|37490.2|37510.2|37490.2|37497.7|37477.7|3
1656291010000|2022-06-27 00:50:10|37507.7|37487.7|37510.2|37490.2|37510.2|37490.2|37507.7|37487.7|0
1656291030000|2022-06-27 00:50:30|||||||||1
1656291040000|2022-06-27 00:50:40|37512.7|37492.7|37522.7|37502.7|37522.7|37502.7|37512.7|37492.7|6
1656291050000|2022-06-27 00:50:50|37520.2|37500.2|37520.2|37500.2|37520.2|37500.2|37520.2|37500.2|0
1656291060000|2022-06-27 00:51:00|37522.7|37502.7|37525.2|37505.2|37525.2|37505.2|37522.7|37502.7|1
1656291070000|2022-06-27 00:51:10|37522.7|37502.7|37525.2|37505.2|37525.2|37505.2|37522.7|37502.7|0
1656291080000|2022-06-27 00:51:20|37522.7|37502.7|37522.7|37502.7|37522.7|37502.7|37522.7|37502.7|0
1656291090000|2022-06-27 00:51:30|37525.2|37505.2|37522.7|37502.7|37525.2|37505.2|37522.7|37502.7|1
1656291110000|2022-06-27 00:51:50|37525.2|37505.2|37525.2|37505.2|37525.2|37505.2|37525.2|37505.2|1
1656291120000|2022-06-27 00:52:00|37527.7|37507.7|37532.7|37512.7|37532.7|37512.7|37527.7|37507.7|3
1656291130000|2022-06-27 00:52:10|37535.2|37515.2|37535.2|37515.2|37535.2|37515.2|37535.2|37515.2|2
1656291150000|2022-06-27 00:52:30|37532.7|37512.7|37527.7|37507.7|37535.2|37515.2|37527.7|37507.7|5
1656291160000|2022-06-27 00:52:40|37525.2|37505.2|37522.7|37502.7|37530.2|37510.2|37522.7|37502.7|1
1656291170000|2022-06-27 00:52:50|37525.2|37505.2|37525.2|37505.2|37525.2|37505.2|37525.2|37505.2|0
1656291180000|2022-06-27 00:53:00|37522.7|37502.7|37520.2|37500.2|37522.7|37502.7|37520.2|37500.2|0
1656291190000|2022-06-27 00:53:10|37517.7|37497.7|37515.2|37495.2|37517.7|37497.7|37515.2|37495.2|2
1656291200000|2022-06-27 00:53:20|37517.7|37497.7|37517.7|37497.7|37517.7|37497.7|37512.7|37492.7|0
1656291210000|2022-06-27 00:53:30|37512.7|37492.7|37512.7|37492.7|37512.7|37492.7|37512.7|37492.7|0
1656291240000|2022-06-27 00:54:00|37510.2|37490.2|37500.2|37480.2|37510.2|37490.2|37497.7|37477.7|1
1656291250000|2022-06-27 00:54:10|37497.7|37477.7|37495.2|37475.2|37497.7|37477.7|37495.2|37475.2|0
1656291260000|2022-06-27 00:54:20|37492.7|37472.7|37492.7|37472.7|37495.2|37475.2|37490.2|37470.2|0
1656291270000|2022-06-27 00:54:30|37495.2|37475.2|37495.2|37475.2|37495.2|37475.2|37495.2|37475.2|0
1656291280000|2022-06-27 00:54:40|37492.7|37472.7|37492.7|37472.7|37492.7|37472.7|37492.7|37472.7|0
1656291290000|2022-06-27 00:54:50|37490.2|37470.2|37487.7|37467.7|37492.7|37472.7|37487.7|37467.7|0
1656291300000|2022-06-27 00:55:00|37492.7|37472.7|37497.7|37477.7|37497.7|37477.7|37492.7|37472.7|1
1656291310000|2022-06-27 00:55:10|37500.2|37480.2|37502.7|37482.7|37502.7|37482.7|37500.2|37480.2|2
1656291330000|2022-06-27 00:55:30|37505.2|37485.2|37515.2|37495.2|37515.2|37495.2|37505.2|37485.2|1
1656291340000|2022-06-27 00:55:40|37517.7|37497.7|37522.7|37502.7|37525.2|37505.2|37517.7|37497.7|1
1656291350000|2022-06-27 00:55:50|37525.2|37505.2|37525.2|37505.2|37525.2|37505.2|37525.2|37505.2|0
1656291360000|2022-06-27 00:56:00|37527.7|37507.7|37525.2|37505.2|37527.7|37507.7|37525.2|37505.2|0
1656291370000|2022-06-27 00:56:10|37527.7|37507.7|37525.2|37505.2|37527.7|37507.7|37525.2|37505.2|0
1656291380000|2022-06-27 00:56:20|37527.7|37507.7|37527.7|37507.7|37527.7|37507.7|37527.7|37507.7|0
1656291400000|2022-06-27 00:56:40|||||||||1
1656291430000|2022-06-27 00:57:10|37530.2|37510.2|37540.2|37520.2|37540.2|37520.2|37530.2|37510.2|1
1656291440000|2022-06-27 00:57:20|37542.7|37522.7|37545.2|37525.2|37545.2|37525.2|37542.7|37522.7|0
1656291450000|2022-06-27 00:57:30|37550.2|37530.2|37550.2|37530.2|37550.2|37530.2|37550.2|37530.2|0
1656291460000|2022-06-27 00:57:40|||||||||1
1656291470000|2022-06-27 00:57:50|37552.7|37532.7|37552.7|37532.7|37552.7|37532.7|37552.7|37532.7|0
1656291480000|2022-06-27 00:58:00|37550.2|37530.2|37550.2|37530.2|37552.7|37532.7|37550.2|37530.2|2
1656291490000|2022-06-27 00:58:10|37542.7|37522.7|37537.7|37517.7|37542.7|37522.7|37537.7|37517.7|0
1656291500000|2022-06-27 00:58:20|37535.2|37515.2|37532.7|37512.7|37535.2|37515.2|37532.7|37512.7|0
1656291510000|2022-06-27 00:58:30|37535.2|37515.2|37535.2|37515.2|37535.2|37515.2|37535.2|37515.2|1
1656291530000|2022-06-27 00:58:50|37532.7|37512.7|37532.7|37512.7|37532.7|37512.7|37532.7|37512.7|1
1656291540000|2022-06-27 00:59:00|37540.2|37520.2|37537.7|37517.7|37540.2|37520.2|37537.7|37517.7|1
1656291560000|2022-06-27 00:59:20|37535.2|37515.2|37532.7|37512.7|37535.2|37515.2|37532.7|37512.7|1
1656291570000|2022-06-27 00:59:30|37527.7|37507.7|37530.2|37510.2|37530.2|37510.2|37527.7|37507.7|0
1656291580000|2022-06-27 00:59:40|37532.7|37512.7|37535.2|37515.2|37535.2|37515.2|37532.7|37512.7|0
1656291590000|2022-06-27 00:59:50|37532.7|37512.7|37532.7|37512.7|37532.7|37512.7|37532.7|37512.7|0
1656291600000|2022-06-27 01:00:00|37522.7|37502.7|37567.7|37547.7|37570.2|37550.2|37512.7|37492.7|21
1656291610000|2022-06-27 01:00:10|37562.7|37542.7|37600.2|37580.2|37600.2|37580.2|37555.2|37535.2|18
1656291620000|2022-06-27 01:00:20|37597.7|37577.7|37647.7|37627.7|37647.7|37627.7|37592.7|37572.7|23
1656291630000|2022-06-27 01:00:30|37650.2|37630.2|37737.7|37717.7|37737.7|37717.7|37647.7|37627.7|15
1656291640000|2022-06-27 01:00:40|37732.7|37712.7|37732.7|37712.7|37732.7|37712.7|37717.7|37697.7|6
1656291650000|2022-06-27 01:00:50|37740.2|37720.2|37747.7|37727.7|37760.2|37740.2|37740.2|37720.2|4
1656291660000|2022-06-27 01:01:00|37745.2|37725.2|37682.7|37662.7|37745.2|37725.2|37667.7|37647.7|11
1656291670000|2022-06-27 01:01:10|37680.2|37660.2|37660.2|37640.2|37685.2|37665.2|37660.2|37640.2|4
1656291680000|2022-06-27 01:01:20|37662.7|37642.7|37702.7|37682.7|37702.7|37682.7|37660.2|37640.2|3
1656291690000|2022-06-27 01:01:30|37700.2|37680.2|37715.2|37695.2|37715.2|37695.2|37700.2|37680.2|3
1656291700000|2022-06-27 01:01:40|37717.7|37697.7|37722.7|37702.7|37727.7|37707.7|37717.7|37697.7|7
1656291710000|2022-06-27 01:01:50|37720.2|37700.2|37710.2|37690.2|37720.2|37700.2|37710.2|37690.2|2
1656291720000|2022-06-27 01:02:00|37707.7|37687.7|37787.7|37767.7|37787.7|37767.7|37700.2|37680.2|21
1656291730000|2022-06-27 01:02:10|37790.2|37770.2|37785.2|37765.2|37795.2|37775.2|37782.7|37762.7|10
1656291740000|2022-06-27 01:02:20|37782.7|37762.7|37782.7|37762.7|37782.7|37762.7|37770.2|37750.2|6
1656291750000|2022-06-27 01:02:30|37785.2|37765.2|37802.7|37782.7|37802.7|37782.7|37782.7|37762.7|4
1656291760000|2022-06-27 01:02:40|37800.2|37780.2|37787.7|37767.7|37800.2|37780.2|37787.7|37767.7|2
1656291770000|2022-06-27 01:02:50|37790.2|37770.2|37795.2|37775.2|37795.2|37775.2|37790.2|37770.2|3
1656291780000|2022-06-27 01:03:00|37797.7|37777.7|37805.2|37785.2|37805.2|37785.2|37795.2|37775.2|9
1656291790000|2022-06-27 01:03:10|37807.7|37787.7|37817.7|37797.7|37822.7|37802.7|37807.7|37787.7|5
1656291800000|2022-06-27 01:03:20|37807.7|37787.7|37807.7|37787.7|37807.7|37787.7|37800.2|37780.2|7
1656291810000|2022-06-27 01:03:30|37802.7|37782.7|37792.7|37772.7|37810.2|37790.2|37790.2|37770.2|4
1656291820000|2022-06-27 01:03:40|37787.7|37767.7|37800.2|37780.2|37800.2|37780.2|37787.7|37767.7|2
1656291830000|2022-06-27 01:03:50|37795.2|37775.2|37782.7|37762.7|37795.2|37775.2|37777.7|37757.7|2
1656291840000|2022-06-27 01:04:00|37785.2|37765.2|37777.7|37757.7|37785.2|37765.2|37777.7|37757.7|2
1656291850000|2022-06-27 01:04:10|37765.2|37745.2|37787.7|37767.7|37787.7|37767.7|37765.2|37745.2|5
1656291860000|2022-06-27 01:04:20|37790.2|37770.2|37782.7|37762.7|37792.7|37772.7|37775.2|37755.2|6
1656291870000|2022-06-27 01:04:30|37780.2|37760.2|37790.2|37770.2|37792.7|37772.7|37780.2|37760.2|1
1656291880000|2022-06-27 01:04:40|37787.7|37767.7|37800.2|37780.2|37800.2|37780.2|37787.7|37767.7|5
1656291890000|2022-06-27 01:04:50|37802.7|37782.7|37795.2|37775.2|37802.7|37782.7|37795.2|37775.2|0
1656291900000|2022-06-27 01:05:00|37797.7|37777.7|37807.7|37787.7|37817.7|37797.7|37797.7|37777.7|10
1656291910000|2022-06-27 01:05:10|37805.2|37785.2|37800.2|37780.2|37807.7|37787.7|37797.7|37777.7|1
1656291920000|2022-06-27 01:05:20|37802.7|37782.7|37800.2|37780.2|37815.2|37795.2|37800.2|37780.2|2
1656291930000|2022-06-27 01:05:30|37797.7|37777.7|37800.2|37780.2|37802.7|37782.7|37797.7|37777.7|3
1656291940000|2022-06-27 01:05:40|37802.7|37782.7|37807.7|37787.7|37807.7|37787.7|37802.7|37782.7|1
1656291950000|2022-06-27 01:05:50|37812.7|37792.7|37817.7|37797.7|37817.7|37797.7|37812.7|37792.7|0
1656291960000|2022-06-27 01:06:00|37820.2|37800.2|37837.7|37817.7|37840.2|37820.2|37820.2|37800.2|13
1656291970000|2022-06-27 01:06:10|37835.2|37815.2|37825.2|37805.2|37837.7|37817.7|37825.2|37805.2|5
1656291980000|2022-06-27 01:06:20|37815.2|37795.2|37800.2|37780.2|37815.2|37795.2|37800.2|37780.2|3
1656291990000|2022-06-27 01:06:30|37817.7|37797.7|37830.2|37810.2|37830.2|37810.2|37817.7|37797.7|3
1656292000000|2022-06-27 01:06:40|37832.7|37812.7|37832.7|37812.7|37832.7|37812.7|37832.7|37812.7|1
1656292010000|2022-06-27 01:06:50|37840.2|37820.2|37842.7|37822.7|37842.7|37822.7|37840.2|37820.2|1
1656292020000|2022-06-27 01:07:00|37845.2|37825.2|37855.2|37835.2|37865.2|37845.2|37845.2|37825.2|4
1656292030000|2022-06-27 01:07:10|37857.7|37837.7|37867.7|37847.7|37870.2|37850.2|37857.7|37837.7|1
1656292040000|2022-06-27 01:07:20|37865.2|37845.2|37867.7|37847.7|37872.7|37852.7|37865.2|37845.2|4
1656292050000|2022-06-27 01:07:30|37872.7|37852.7|37880.2|37860.2|37882.7|37862.7|37872.7|37852.7|2
1656292060000|2022-06-27 01:07:40|37882.7|37862.7|37885.2|37865.2|37885.2|37865.2|37882.7|37862.7|2
1656292070000|2022-06-27 01:07:50|37887.7|37867.7|37912.7|37892.7|37912.7|37892.7|37885.2|37865.2|3
1656292080000|2022-06-27 01:08:00|37910.2|37890.2|37920.2|37900.2|37922.7|37902.7|37905.2|37885.2|4
1656292090000|2022-06-27 01:08:10|37922.7|37902.7|37947.7|37927.7|37947.7|37927.7|37922.7|37902.7|15
1656292100000|2022-06-27 01:08:20|37955.2|37935.2|37942.7|37922.7|37955.2|37935.2|37940.2|37920.2|4
1656292110000|2022-06-27 01:08:30|37940.2|37920.2|37950.2|37930.2|37952.7|37932.7|37940.2|37920.2|7
1656292120000|2022-06-27 01:08:40|37952.7|37932.7|37950.2|37930.2|37952.7|37932.7|37947.7|37927.7|15
1656292130000|2022-06-27 01:08:50|37947.7|37927.7|37927.7|37907.7|37947.7|37927.7|37912.7|37892.7|18
1656292140000|2022-06-27 01:09:00|37930.2|37910.2|37930.2|37910.2|37940.2|37920.2|37897.7|37877.7|21
1656292150000|2022-06-27 01:09:10|37932.7|37912.7|37945.2|37925.2|37945.2|37925.2|37932.7|37912.7|6
1656292160000|2022-06-27 01:09:20|37942.7|37922.7|37947.7|37927.7|37947.7|37927.7|37942.7|37922.7|2
1656292170000|2022-06-27 01:09:30|37950.2|37930.2|37950.2|37930.2|37957.7|37937.7|37947.7|37927.7|29
1656292180000|2022-06-27 01:09:40|37952.7|37932.7|37957.7|37937.7|37960.2|37940.2|37950.2|37930.2|4
1656292190000|2022-06-27 01:09:50|37952.7|37932.7|37950.2|37930.2|37952.7|37932.7|37950.2|37930.2|5
1656292200000|2022-06-27 01:10:00|37952.7|37932.7|37927.7|37907.7|37952.7|37932.7|37927.7|37907.7|12
1656292210000|2022-06-27 01:10:10|37915.2|37895.2|37892.7|37872.7|37915.2|37895.2|37892.7|37872.7|15
1656292220000|2022-06-27 01:10:20|37885.2|37865.2|37935.2|37915.2|37937.7|37917.7|37885.2|37865.2|8
1656292230000|2022-06-27 01:10:30|37932.7|37912.7|37927.7|37907.7|37932.7|37912.7|37925.2|37905.2|2
1656292240000|2022-06-27 01:10:40|37925.2|37905.2|37897.7|37877.7|37925.2|37905.2|37892.7|37872.7|7
1656292250000|2022-06-27 01:10:50|37900.2|37880.2|37887.7|37867.7|37900.2|37880.2|37880.2|37860.2|8
1656292260000|2022-06-27 01:11:00|37892.7|37872.7|37895.2|37875.2|37905.2|37885.2|37892.7|37872.7|0
1656292270000|2022-06-27 01:11:10|37892.7|37872.7|37885.2|37865.2|37892.7|37872.7|37877.7|37857.7|4
1656292280000|2022-06-27 01:11:20|37887.7|37867.7|37890.2|37870.2|37895.2|37875.2|37887.7|37867.7|5
1656292290000|2022-06-27 01:11:30|37887.7|37867.7|37882.7|37862.7|37887.7|37867.7|37882.7|37862.7|5
1656292300000|2022-06-27 01:11:40|37880.2|37860.2|37872.7|37852.7|37880.2|37860.2|37870.2|37850.2|9
1656292310000|2022-06-27 01:11:50|37870.2|37850.2|37872.7|37852.7|37872.7|37852.7|37867.7|37847.7|6
1656292320000|2022-06-27 01:12:00|37875.2|37855.2|37877.7|37857.7|37882.7|37862.7|37875.2|37855.2|4
1656292330000|2022-06-27 01:12:10|37887.7|37867.7|37882.7|37862.7|37887.7|37867.7|37880.2|37860.2|7
1656292340000|2022-06-27 01:12:20|37880.2|37860.2|37895.2|37875.2|37895.2|37875.2|37880.2|37860.2|3
1656292350000|2022-06-27 01:12:30|37897.7|37877.7|37897.7|37877.7|37900.2|37880.2|37897.7|37877.7|0
1656292360000|2022-06-27 01:12:40|37895.2|37875.2|37895.2|37875.2|37895.2|37875.2|37892.7|37872.7|4
1656292370000|2022-06-27 01:12:50|37897.7|37877.7|37895.2|37875.2|37897.7|37877.7|37890.2|37870.2|0
1656292380000|2022-06-27 01:13:00|37897.7|37877.7|37890.2|37870.2|37900.2|37880.2|37890.2|37870.2|2
1656292390000|2022-06-27 01:13:10|37887.7|37867.7|37872.7|37852.7|37887.7|37867.7|37872.7|37852.7|3
1656292400000|2022-06-27 01:13:20|37875.2|37855.2|37872.7|37852.7|37875.2|37855.2|37872.7|37852.7|0
1656292410000|2022-06-27 01:13:30|37870.2|37850.2|37867.7|37847.7|37872.7|37852.7|37867.7|37847.7|2
1656292420000|2022-06-27 01:13:40|37870.2|37850.2|37870.2|37850.2|37872.7|37852.7|37870.2|37850.2|2
1656292430000|2022-06-27 01:13:50|37867.7|37847.7|37872.7|37852.7|37872.7|37852.7|37867.7|37847.7|0
1656292440000|2022-06-27 01:14:00|37877.7|37857.7|37870.2|37850.2|37877.7|37857.7|37870.2|37850.2|4
1656292450000|2022-06-27 01:14:10|37867.7|37847.7|37865.2|37845.2|37872.7|37852.7|37865.2|37845.2|5
1656292460000|2022-06-27 01:14:20|37867.7|37847.7|37885.2|37865.2|37885.2|37865.2|37867.7|37847.7|2
1656292470000|2022-06-27 01:14:30|37887.7|37867.7|37885.2|37865.2|37887.7|37867.7|37885.2|37865.2|0
1656292480000|2022-06-27 01:14:40|37887.7|37867.7|37895.2|37875.2|37895.2|37875.2|37880.2|37860.2|2
1656292490000|2022-06-27 01:14:50|37890.2|37870.2|37887.7|37867.7|37892.7|37872.7|37887.7|37867.7|1
1656292500000|2022-06-27 01:15:00|37885.2|37865.2|37877.7|37857.7|37885.2|37865.2|37875.2|37855.2|1
1656292510000|2022-06-27 01:15:10|37882.7|37862.7|37895.2|37875.2|37895.2|37875.2|37875.2|37855.2|1
1656292520000|2022-06-27 01:15:20|37892.7|37872.7|37890.2|37870.2|37895.2|37875.2|37890.2|37870.2|3
1656292530000|2022-06-27 01:15:30|37892.7|37872.7|37890.2|37870.2|37892.7|37872.7|37885.2|37865.2|2
1656292540000|2022-06-27 01:15:40|37897.7|37877.7|37897.7|37877.7|37900.2|37880.2|37895.2|37875.2|5
1656292550000|2022-06-27 01:15:50|37895.2|37875.2|37897.7|37877.7|37897.7|37877.7|37895.2|37875.2|0
1656292560000|2022-06-27 01:16:00|37900.2|37880.2|37902.7|37882.7|37902.7|37882.7|37897.7|37877.7|3
1656292570000|2022-06-27 01:16:10|37900.2|37880.2|37870.2|37850.2|37900.2|37880.2|37862.7|37842.7|2
1656292580000|2022-06-27 01:16:20|37865.2|37845.2|37880.2|37860.2|37880.2|37860.2|37865.2|37845.2|0
1656292590000|2022-06-27 01:16:30|37882.7|37862.7|37875.2|37855.2|37885.2|37865.2|37875.2|37855.2|1
1656292600000|2022-06-27 01:16:40|37872.7|37852.7|37872.7|37852.7|37875.2|37855.2|37872.7|37852.7|0
1656292610000|2022-06-27 01:16:50|37870.2|37850.2|37872.7|37852.7|37872.7|37852.7|37870.2|37850.2|0
1656292620000|2022-06-27 01:17:00|37875.2|37855.2|37880.2|37860.2|37880.2|37860.2|37872.7|37852.7|1
1656292630000|2022-06-27 01:17:10|37882.7|37862.7|37892.7|37872.7|37902.7|37882.7|37882.7|37862.7|3
1656292640000|2022-06-27 01:17:20|37895.2|37875.2|37902.7|37882.7|37902.7|37882.7|37895.2|37875.2|0
1656292650000|2022-06-27 01:17:30|37905.2|37885.2|37905.2|37885.2|37905.2|37885.2|37902.7|37882.7|0
1656292660000|2022-06-27 01:17:40|37902.7|37882.7|37900.2|37880.2|37902.7|37882.7|37897.7|37877.7|0
1656292670000|2022-06-27 01:17:50|37905.2|37885.2|37907.7|37887.7|37912.7|37892.7|37905.2|37885.2|5
1656292680000|2022-06-27 01:18:00|37910.2|37890.2|37902.7|37882.7|37910.2|37890.2|37902.7|37882.7|0
1656292690000|2022-06-27 01:18:10|37905.2|37885.2|37920.2|37900.2|37920.2|37900.2|37905.2|37885.2|5
1656292700000|2022-06-27 01:18:20|37917.7|37897.7|37915.2|37895.2|37917.7|37897.7|37915.2|37895.2|0
1656292710000|2022-06-27 01:18:30|37917.7|37897.7|37922.7|37902.7|37922.7|37902.7|37917.7|37897.7|4
1656292720000|2022-06-27 01:18:40|37917.7|37897.7|37915.2|37895.2|37917.7|37897.7|37912.7|37892.7|0
1656292730000|2022-06-27 01:18:50|37917.7|37897.7|37920.2|37900.2|37920.2|37900.2|37917.7|37897.7|3
1656292740000|2022-06-27 01:19:00|37922.7|37902.7|37925.2|37905.2|37927.7|37907.7|37922.7|37902.7|11
1656292750000|2022-06-27 01:19:10|37930.2|37910.2|37920.2|37900.2|37930.2|37910.2|37915.2|37895.2|6
1656292760000|2022-06-27 01:19:20|37917.7|37897.7|37927.7|37907.7|37927.7|37907.7|37917.7|37897.7|1
1656292770000|2022-06-27 01:19:30|37925.2|37905.2|37925.2|37905.2|37925.2|37905.2|37925.2|37905.2|4
1656292780000|2022-06-27 01:19:40|37920.2|37900.2|37915.2|37895.2|37920.2|37900.2|37915.2|37895.2|0
1656292790000|2022-06-27 01:19:50|37912.7|37892.7|37915.2|37895.2|37915.2|37895.2|37907.7|37887.7|1
1656292800000|2022-06-27 01:20:00|37910.2|37890.2|37915.2|37895.2|37915.2|37895.2|37895.2|37875.2|2
1656292810000|2022-06-27 01:20:10|37910.2|37890.2|37917.7|37897.7|37917.7|37897.7|37910.2|37890.2|2
1656292820000|2022-06-27 01:20:20|37920.2|37900.2|37922.7|37902.7|37922.7|37902.7|37915.2|37895.2|4
1656292830000|2022-06-27 01:20:30|37920.2|37900.2|37917.7|37897.7|37920.2|37900.2|37915.2|37895.2|0
1656292840000|2022-06-27 01:20:40|37912.7|37892.7|37910.2|37890.2|37912.7|37892.7|37900.2|37880.2|1
1656292850000|2022-06-27 01:20:50|37905.2|37885.2|37905.2|37885.2|37905.2|37885.2|37905.2|37885.2|0
1656292860000|2022-06-27 01:21:00|37907.7|37887.7|37907.7|37887.7|37907.7|37887.7|37907.7|37887.7|0
1656292870000|2022-06-27 01:21:10|37910.2|37890.2|37925.2|37905.2|37925.2|37905.2|37910.2|37890.2|1
1656292880000|2022-06-27 01:21:20|37922.7|37902.7|37917.7|37897.7|37922.7|37902.7|37917.7|37897.7|0
1656292890000|2022-06-27 01:21:30|37920.2|37900.2|37917.7|37897.7|37920.2|37900.2|37917.7|37897.7|0
1656292900000|2022-06-27 01:21:40|37915.2|37895.2|37910.2|37890.2|37915.2|37895.2|37907.7|37887.7|5
1656292910000|2022-06-27 01:21:50|37905.2|37885.2|37892.7|37872.7|37907.7|37887.7|37892.7|37872.7|0
1656292920000|2022-06-27 01:22:00|37895.2|37875.2|37892.7|37872.7|37895.2|37875.2|37892.7|37872.7|0
1656292930000|2022-06-27 01:22:10|37882.7|37862.7|37877.7|37857.7|37882.7|37862.7|37877.7|37857.7|14
1656292940000|2022-06-27 01:22:20|37880.2|37860.2|37882.7|37862.7|37882.7|37862.7|37875.2|37855.2|4
1656292950000|2022-06-27 01:22:30|37880.2|37860.2|37875.2|37855.2|37880.2|37860.2|37875.2|37855.2|3
1656292960000|2022-06-27 01:22:40|37872.7|37852.7|37870.2|37850.2|37872.7|37852.7|37870.2|37850.2|3
1656292970000|2022-06-27 01:22:50|37875.2|37855.2|37872.7|37852.7|37877.7|37857.7|37872.7|37852.7|6
1656292980000|2022-06-27 01:23:00|37875.2|37855.2|37892.7|37872.7|37892.7|37872.7|37875.2|37855.2|7
1656292990000|2022-06-27 01:23:10|37895.2|37875.2|37900.2|37880.2|37900.2|37880.2|37895.2|37875.2|4
1656293000000|2022-06-27 01:23:20|37902.7|37882.7|37902.7|37882.7|37902.7|37882.7|37902.7|37882.7|2
1656293010000|2022-06-27 01:23:30|37900.2|37880.2|37902.7|37882.7|37902.7|37882.7|37900.2|37880.2|2
1656293020000|2022-06-27 01:23:40|37905.2|37885.2|37905.2|37885.2|37907.7|37887.7|37905.2|37885.2|3
1656293030000|2022-06-27 01:23:50|37902.7|37882.7|37900.2|37880.2|37905.2|37885.2|37900.2|37880.2|0
1656293040000|2022-06-27 01:24:00|||||||||4
1656293050000|2022-06-27 01:24:10|37897.7|37877.7|37915.2|37895.2|37915.2|37895.2|37897.7|37877.7|17
1656293060000|2022-06-27 01:24:20|37920.2|37900.2|37930.2|37910.2|37930.2|37910.2|37920.2|37900.2|1
1656293070000|2022-06-27 01:24:30|37925.2|37905.2|37925.2|37905.2|37925.2|37905.2|37925.2|37905.2|0
1656293080000|2022-06-27 01:24:40|37930.2|37910.2|37935.2|37915.2|37935.2|37915.2|37930.2|37910.2|0
1656293090000|2022-06-27 01:24:50|37932.7|37912.7|37935.2|37915.2|37935.2|37915.2|37932.7|37912.7|1
1656293100000|2022-06-27 01:25:00|37932.7|37912.7|37902.7|37882.7|37932.7|37912.7|37900.2|37880.2|7
1656293110000|2022-06-27 01:25:10|37900.2|37880.2|37895.2|37875.2|37900.2|37880.2|37895.2|37875.2|1
1656293120000|2022-06-27 01:25:20|37887.7|37867.7|37857.7|37837.7|37887.7|37867.7|37847.7|37827.7|10
1656293130000|2022-06-27 01:25:30|37860.2|37840.2|37857.7|37837.7|37860.2|37840.2|37857.7|37837.7|1
1656293140000|2022-06-27 01:25:40|37860.2|37840.2|37877.7|37857.7|37877.7|37857.7|37860.2|37840.2|7
1656293150000|2022-06-27 01:25:50|37880.2|37860.2|37877.7|37857.7|37880.2|37860.2|37877.7|37857.7|2
1656293160000|2022-06-27 01:26:00|37875.2|37855.2|37872.7|37852.7|37877.7|37857.7|37872.7|37852.7|3
1656293170000|2022-06-27 01:26:10|37875.2|37855.2|37892.7|37872.7|37892.7|37872.7|37872.7|37852.7|2
1656293180000|2022-06-27 01:26:20|37897.7|37877.7|37902.7|37882.7|37902.7|37882.7|37895.2|37875.2|0
1656293190000|2022-06-27 01:26:30|37900.2|37880.2|37905.2|37885.2|37905.2|37885.2|37897.7|37877.7|2
1656293200000|2022-06-27 01:26:40|37895.2|37875.2|37905.2|37885.2|37905.2|37885.2|37892.7|37872.7|4
1656293210000|2022-06-27 01:26:50|37907.7|37887.7|37910.2|37890.2|37910.2|37890.2|37907.7|37887.7|0
1656293220000|2022-06-27 01:27:00|37912.7|37892.7|37907.7|37887.7|37912.7|37892.7|37905.2|37885.2|0
1656293230000|2022-06-27 01:27:10|37905.2|37885.2|37902.7|37882.7|37905.2|37885.2|37900.2|37880.2|0
1656293240000|2022-06-27 01:27:20|37897.7|37877.7|37892.7|37872.7|37900.2|37880.2|37882.7|37862.7|5
1656293250000|2022-06-27 01:27:30|37895.2|37875.2|37895.2|37875.2|37895.2|37875.2|37892.7|37872.7|6
1656293260000|2022-06-27 01:27:40|37892.7|37872.7|37895.2|37875.2|37895.2|37875.2|37892.7|37872.7|0
1656293270000|2022-06-27 01:27:50|37892.7|37872.7|37895.2|37875.2|37895.2|37875.2|37892.7|37872.7|0
1656293280000|2022-06-27 01:28:00|37892.7|37872.7|37907.7|37887.7|37907.7|37887.7|37892.7|37872.7|3
1656293290000|2022-06-27 01:28:10|37905.2|37885.2|37902.7|37882.7|37907.7|37887.7|37902.7|37882.7|3
1656293300000|2022-06-27 01:28:20|37907.7|37887.7|37925.2|37905.2|37925.2|37905.2|37907.7|37887.7|13
1656293310000|2022-06-27 01:28:30|37927.7|37907.7|37927.7|37907.7|37927.7|37907.7|37927.7|37907.7|8
1656293320000|2022-06-27 01:28:40|37930.2|37910.2|37932.7|37912.7|37932.7|37912.7|37930.2|37910.2|0
1656293330000|2022-06-27 01:28:50|37935.2|37915.2|37935.2|37915.2|37935.2|37915.2|37935.2|37915.2|1
1656293340000|2022-06-27 01:29:00|37937.7|37917.7|37937.7|37917.7|37937.7|37917.7|37935.2|37915.2|9
1656293350000|2022-06-27 01:29:10|37940.2|37920.2|37950.2|37930.2|37950.2|37930.2|37940.2|37920.2|42
1656293360000|2022-06-27 01:29:20|37955.2|37935.2|37967.7|37947.7|37967.7|37947.7|37955.2|37935.2|25
1656293370000|2022-06-27 01:29:30|37965.2|37945.2|37975.2|37955.2|37977.7|37957.7|37965.2|37945.2|5
1656293380000|2022-06-27 01:29:40|37977.7|37957.7|38015.2|37995.2|38040.2|38020.2|37977.7|37957.7|12
1656293390000|2022-06-27 01:29:50|38017.7|37997.7|38022.7|38002.7|38022.7|38002.7|38017.7|37997.7|1
1656293400000|2022-06-27 01:30:00|38027.7|38007.7|38042.7|38022.7|38042.7|38022.7|38027.7|38007.7|8
1656293410000|2022-06-27 01:30:10|38040.2|38020.2|38030.2|38010.2|38040.2|38020.2|38030.2|38010.2|8
1656293420000|2022-06-27 01:30:20|38027.7|38007.7|38020.2|38000.2|38030.2|38010.2|38020.2|38000.2|8
1656293430000|2022-06-27 01:30:30|38022.7|38002.7|38042.7|38022.7|38047.7|38027.7|38022.7|38002.7|3
1656293440000|2022-06-27 01:30:40|38040.2|38020.2|38035.2|38015.2|38040.2|38020.2|38032.7|38012.7|1
1656293450000|2022-06-27 01:30:50|38032.7|38012.7|38047.7|38027.7|38047.7|38027.7|38032.7|38012.7|7
1656293460000|2022-06-27 01:31:00|38045.2|38025.2|38030.2|38010.2|38047.7|38027.7|38030.2|38010.2|4
1656293470000|2022-06-27 01:31:10|38032.7|38012.7|38037.7|38017.7|38037.7|38017.7|38032.7|38012.7|0
1656293480000|2022-06-27 01:31:20|38035.2|38015.2|38037.7|38017.7|38037.7|38017.7|38032.7|38012.7|0
1656293490000|2022-06-27 01:31:30|38035.2|38015.2|38050.2|38030.2|38050.2|38030.2|38035.2|38015.2|11
1656293500000|2022-06-27 01:31:40|38052.7|38032.7|38052.7|38032.7|38052.7|38032.7|38047.7|38027.7|2
1656293510000|2022-06-27 01:31:50|38057.7|38037.7|38065.2|38045.2|38067.7|38047.7|38057.7|38037.7|2
1656293520000|2022-06-27 01:32:00|38075.2|38055.2|38077.7|38057.7|38077.7|38057.7|38072.7|38052.7|13
1656293530000|2022-06-27 01:32:10|38080.2|38060.2|38072.7|38052.7|38080.2|38060.2|38072.7|38052.7|6
1656293540000|2022-06-27 01:32:20|38075.2|38055.2|38067.7|38047.7|38075.2|38055.2|38067.7|38047.7|4
1656293550000|2022-06-27 01:32:30|38065.2|38045.2|38052.7|38032.7|38065.2|38045.2|38052.7|38032.7|1
1656293570000|2022-06-27 01:32:50|38060.2|38040.2|38072.7|38052.7|38072.7|38052.7|38060.2|38040.2|17
1656293580000|2022-06-27 01:33:00|38075.2|38055.2|38062.7|38042.7|38080.2|38060.2|38062.7|38042.7|22
1656293590000|2022-06-27 01:33:10|38057.7|38037.7|38050.2|38030.2|38060.2|38040.2|38050.2|38030.2|21
1656293600000|2022-06-27 01:33:20|38055.2|38035.2|38055.2|38035.2|38057.7|38037.7|38052.7|38032.7|0
1656293610000|2022-06-27 01:33:30|38057.7|38037.7|38072.7|38052.7|38072.7|38052.7|38057.7|38037.7|4
1656293620000|2022-06-27 01:33:40|38070.2|38050.2|38077.7|38057.7|38077.7|38057.7|38070.2|38050.2|5
1656293630000|2022-06-27 01:33:50|38075.2|38055.2|38065.2|38045.2|38075.2|38055.2|38065.2|38045.2|5
1656293640000|2022-06-27 01:34:00|38060.2|38040.2|38075.2|38055.2|38077.7|38057.7|38052.7|38032.7|13
1656293650000|2022-06-27 01:34:10|38080.2|38060.2|38087.7|38067.7|38087.7|38067.7|38080.2|38060.2|23
1656293660000|2022-06-27 01:34:20|38085.2|38065.2|38125.2|38105.2|38130.2|38110.2|38085.2|38065.2|20
1656293670000|2022-06-27 01:34:30|38122.7|38102.7|38140.2|38120.2|38142.7|38122.7|38122.7|38102.7|16
1656293680000|2022-06-27 01:34:40|38137.7|38117.7|38125.2|38105.2|38140.2|38120.2|38125.2|38105.2|7
1656293690000|2022-06-27 01:34:50|38122.7|38102.7|38135.2|38115.2|38135.2|38115.2|38122.7|38102.7|17
1656293700000|2022-06-27 01:35:00|38140.2|38120.2|38132.7|38112.7|38140.2|38120.2|38132.7|38112.7|8
1656293710000|2022-06-27 01:35:10|38130.2|38110.2|38127.7|38107.7|38130.2|38110.2|38122.7|38102.7|2
1656293720000|2022-06-27 01:35:20|38125.2|38105.2|38120.2|38100.2|38125.2|38105.2|38120.2|38100.2|7
1656293730000|2022-06-27 01:35:30|38117.7|38097.7|38115.2|38095.2|38122.7|38102.7|38115.2|38095.2|11
1656293740000|2022-06-27 01:35:40|38117.7|38097.7|38115.2|38095.2|38122.7|38102.7|38112.7|38092.7|6
1656293760000|2022-06-27 01:36:00|38122.7|38102.7|38125.2|38105.2|38125.2|38105.2|38122.7|38102.7|7
1656293770000|2022-06-27 01:36:10|38135.2|38115.2|38155.2|38135.2|38155.2|38135.2|38135.2|38115.2|19
1656293780000|2022-06-27 01:36:20|38152.7|38132.7|38152.7|38132.7|38152.7|38132.7|38147.7|38127.7|14
1656293790000|2022-06-27 01:36:30|38155.2|38135.2|38185.2|38165.2|38192.7|38172.7|38155.2|38135.2|39
1656293800000|2022-06-27 01:36:40|38180.2|38160.2|38175.2|38155.2|38180.2|38160.2|38175.2|38155.2|3
1656293810000|2022-06-27 01:36:50|38170.2|38150.2|38175.2|38155.2|38175.2|38155.2|38162.7|38142.7|27
1656293820000|2022-06-27 01:37:00|38185.2|38165.2|38175.2|38155.2|38187.7|38167.7|38175.2|38155.2|6
1656293830000|2022-06-27 01:37:10|38172.7|38152.7|38160.2|38140.2|38172.7|38152.7|38160.2|38140.2|3
1656293840000|2022-06-27 01:37:20|38157.7|38137.7|38147.7|38127.7|38157.7|38137.7|38147.7|38127.7|10
1656293850000|2022-06-27 01:37:30|38142.7|38122.7|38110.2|38090.2|38142.7|38122.7|38102.7|38082.7|3
1656293860000|2022-06-27 01:37:40|38107.7|38087.7|38120.2|38100.2|38120.2|38100.2|38105.2|38085.2|3
1656293870000|2022-06-27 01:37:50|38117.7|38097.7|38100.2|38080.2|38117.7|38097.7|38097.7|38077.7|0
1656293880000|2022-06-27 01:38:00|38107.7|38087.7|38070.2|38050.2|38107.7|38087.7|38070.2|38050.2|25
1656293890000|2022-06-27 01:38:10|38067.7|38047.7|38067.7|38047.7|38070.2|38050.2|38065.2|38045.2|8
1656293900000|2022-06-27 01:38:20|38070.2|38050.2|38067.7|38047.7|38072.7|38052.7|38067.7|38047.7|2
1656293910000|2022-06-27 01:38:30|38070.2|38050.2|38062.7|38042.7|38072.7|38052.7|38060.2|38040.2|5
1656293920000|2022-06-27 01:38:40|38065.2|38045.2|38070.2|38050.2|38070.2|38050.2|38065.2|38045.2|1
1656293930000|2022-06-27 01:38:50|38067.7|38047.7|38062.7|38042.7|38070.2|38050.2|38062.7|38042.7|1
1656293940000|2022-06-27 01:39:00|38065.2|38045.2|38082.7|38062.7|38082.7|38062.7|38065.2|38045.2|8
1656293950000|2022-06-27 01:39:10|38085.2|38065.2|38102.7|38082.7|38107.7|38087.7|38085.2|38065.2|7
1656293960000|2022-06-27 01:39:20|38100.2|38080.2|38087.7|38067.7|38100.2|38080.2|38087.7|38067.7|4
1656293970000|2022-06-27 01:39:30|38085.2|38065.2|38080.2|38060.2|38085.2|38065.2|38080.2|38060.2|0
1656293980000|2022-06-27 01:39:40|38077.7|38057.7|38080.2|38060.2|38080.2|38060.2|38077.7|38057.7|0
1656293990000|2022-06-27 01:39:50|38077.7|38057.7|38075.2|38055.2|38077.7|38057.7|38075.2|38055.2|1
1656294000000|2022-06-27 01:40:00|38072.7|38052.7|38055.2|38035.2|38072.7|38052.7|38055.2|38035.2|2
1656294010000|2022-06-27 01:40:10|38052.7|38032.7|38032.7|38012.7|38052.7|38032.7|38032.7|38012.7|2
1656294020000|2022-06-27 01:40:20|38030.2|38010.2|38012.7|37992.7|38030.2|38010.2|38012.7|37992.7|2
1656294030000|2022-06-27 01:40:30|38015.2|37995.2|38020.2|38000.2|38025.2|38005.2|38015.2|37995.2|3
1656294040000|2022-06-27 01:40:40|38017.7|37997.7|38007.7|37987.7|38020.2|38000.2|38007.7|37987.7|1
1656294050000|2022-06-27 01:40:50|38010.2|37990.2|37992.7|37972.7|38010.2|37990.2|37992.7|37972.7|5
1656294060000|2022-06-27 01:41:00|37995.2|37975.2|38020.2|38000.2|38020.2|38000.2|37995.2|37975.2|1
1656294070000|2022-06-27 01:41:10|38022.7|38002.7|38027.7|38007.7|38027.7|38007.7|38022.7|38002.7|2
1656294080000|2022-06-27 01:41:20|38032.7|38012.7|38040.2|38020.2|38042.7|38022.7|38030.2|38010.2|4
1656294090000|2022-06-27 01:41:30|38042.7|38022.7|38042.7|38022.7|38042.7|38022.7|38042.7|38022.7|0
1656294100000|2022-06-27 01:41:40|38045.2|38025.2|38057.7|38037.7|38067.7|38047.7|38045.2|38025.2|4
1656294110000|2022-06-27 01:41:50|38060.2|38040.2|38052.7|38032.7|38060.2|38040.2|38052.7|38032.7|6
1656294120000|2022-06-27 01:42:00|38050.2|38030.2|38037.7|38017.7|38050.2|38030.2|38037.7|38017.7|1
1656294130000|2022-06-27 01:42:10|38035.2|38015.2|38030.2|38010.2|38037.7|38017.7|38030.2|38010.2|0
1656294140000|2022-06-27 01:42:20|38027.7|38007.7|38020.2|38000.2|38027.7|38007.7|38007.7|37987.7|4
1656294150000|2022-06-27 01:42:30|38017.7|37997.7|38010.2|37990.2|38017.7|37997.7|38010.2|37990.2|2
1656294160000|2022-06-27 01:42:40|38012.7|37992.7|38007.7|37987.7|38012.7|37992.7|38007.7|37987.7|2
1656294170000|2022-06-27 01:42:50|38005.2|37985.2|38002.7|37982.7|38005.2|37985.2|38002.7|37982.7|0
1656294180000|2022-06-27 01:43:00|38005.2|37985.2|38025.2|38005.2|38025.2|38005.2|38002.7|37982.7|3
1656294190000|2022-06-27 01:43:10|38022.7|38002.7|38017.7|37997.7|38022.7|38002.7|38017.7|37997.7|1
1656294200000|2022-06-27 01:43:20|38015.2|37995.2|37985.2|37965.2|38015.2|37995.2|37985.2|37965.2|4
1656294210000|2022-06-27 01:43:30|37982.7|37962.7|38027.7|38007.7|38027.7|38007.7|37982.7|37962.7|9
1656294220000|2022-06-27 01:43:40|38030.2|38010.2|38030.2|38010.2|38030.2|38010.2|38027.7|38007.7|1
1656294230000|2022-06-27 01:43:50|38025.2|38005.2|38030.2|38010.2|38030.2|38010.2|38025.2|38005.2|4
1656294240000|2022-06-27 01:44:00|38032.7|38012.7|38035.2|38015.2|38035.2|38015.2|38032.7|38012.7|1
1656294250000|2022-06-27 01:44:10|38037.7|38017.7|38037.7|38017.7|38040.2|38020.2|38037.7|38017.7|1
1656294260000|2022-06-27 01:44:20|38040.2|38020.2|38032.7|38012.7|38040.2|38020.2|38032.7|38012.7|1
1656294270000|2022-06-27 01:44:30|38027.7|38007.7|38020.2|38000.2|38032.7|38012.7|38020.2|38000.2|5
1656294280000|2022-06-27 01:44:40|38017.7|37997.7|38015.2|37995.2|38020.2|38000.2|38015.2|37995.2|6
1656294290000|2022-06-27 01:44:50|38017.7|37997.7|38020.2|38000.2|38020.2|38000.2|38017.7|37997.7|0
1656294300000|2022-06-27 01:45:00|38022.7|38002.7|38022.7|38002.7|38025.2|38005.2|38020.2|38000.2|7
1656294310000|2022-06-27 01:45:10|38020.2|38000.2|37990.2|37970.2|38020.2|38000.2|37990.2|37970.2|3
1656294320000|2022-06-27 01:45:20|37987.7|37967.7|37992.7|37972.7|37992.7|37972.7|37982.7|37962.7|0
1656294330000|2022-06-27 01:45:30|37990.2|37970.2|37990.2|37970.2|37992.7|37972.7|37987.7|37967.7|0
1656294340000|2022-06-27 01:45:40|37987.7|37967.7|37992.7|37972.7|37995.2|37975.2|37987.7|37967.7|2
1656294350000|2022-06-27 01:45:50|37990.2|37970.2|38002.7|37982.7|38002.7|37982.7|37987.7|37967.7|6
1656294360000|2022-06-27 01:46:00|38005.2|37985.2|38000.2|37980.2|38010.2|37990.2|38000.2|37980.2|7
1656294370000|2022-06-27 01:46:10|37997.7|37977.7|37982.7|37962.7|38000.2|37980.2|37977.7|37957.7|4
1656294380000|2022-06-27 01:46:20|37980.2|37960.2|37985.2|37965.2|37987.7|37967.7|37977.7|37957.7|3
1656294390000|2022-06-27 01:46:30|37982.7|37962.7|37945.2|37925.2|37982.7|37962.7|37945.2|37925.2|15
1656294400000|2022-06-27 01:46:40|37942.7|37922.7|37935.2|37915.2|37942.7|37922.7|37932.7|37912.7|0
1656294410000|2022-06-27 01:46:50|37940.2|37920.2|37947.7|37927.7|37952.7|37932.7|37940.2|37920.2|3
1656294420000|2022-06-27 01:47:00|37950.2|37930.2|37957.7|37937.7|37975.2|37955.2|37950.2|37930.2|9
1656294430000|2022-06-27 01:47:10|37960.2|37940.2|37960.2|37940.2|37960.2|37940.2|37957.7|37937.7|0
1656294440000|2022-06-27 01:47:20|37962.7|37942.7|37952.7|37932.7|37962.7|37942.7|37952.7|37932.7|2
1656294450000|2022-06-27 01:47:30|37950.2|37930.2|37947.7|37927.7|37950.2|37930.2|37945.2|37925.2|4
1656294460000|2022-06-27 01:47:40|37945.2|37925.2|37925.2|37905.2|37945.2|37925.2|37925.2|37905.2|4
1656294470000|2022-06-27 01:47:50|37922.7|37902.7|37925.2|37905.2|37927.7|37907.7|37922.7|37902.7|2
1656294480000|2022-06-27 01:48:00|37927.7|37907.7|37930.2|37910.2|37930.2|37910.2|37925.2|37905.2|0
1656294490000|2022-06-27 01:48:10|37927.7|37907.7|37942.7|37922.7|37947.7|37927.7|37925.2|37905.2|5
1656294500000|2022-06-27 01:48:20|37940.2|37920.2|37950.2|37930.2|37952.7|37932.7|37940.2|37920.2|1
1656294510000|2022-06-27 01:48:30|37952.7|37932.7|37957.7|37937.7|37957.7|37937.7|37950.2|37930.2|8
1656294520000|2022-06-27 01:48:40|37960.2|37940.2|37910.2|37890.2|37960.2|37940.2|37902.7|37882.7|19
1656294530000|2022-06-27 01:48:50|37907.7|37887.7|37910.2|37890.2|37910.2|37890.2|37907.7|37887.7|2
1656294540000|2022-06-27 01:49:00|37912.7|37892.7|37910.2|37890.2|37912.7|37892.7|37910.2|37890.2|2
1656294550000|2022-06-27 01:49:10|37912.7|37892.7|37915.2|37895.2|37917.7|37897.7|37912.7|37892.7|0
1656294560000|2022-06-27 01:49:20|37917.7|37897.7|37920.2|37900.2|37920.2|37900.2|37917.7|37897.7|14
1656294570000|2022-06-27 01:49:30|37917.7|37897.7|37920.2|37900.2|37922.7|37902.7|37912.7|37892.7|11
1656294580000|2022-06-27 01:49:40|37917.7|37897.7|37900.2|37880.2|37917.7|37897.7|37900.2|37880.2|1
1656294590000|2022-06-27 01:49:50|37902.7|37882.7|37902.7|37882.7|37902.7|37882.7|37897.7|37877.7|3
1656294600000|2022-06-27 01:50:00|37900.2|37880.2|37907.7|37887.7|37907.7|37887.7|37900.2|37880.2|6
1656294610000|2022-06-27 01:50:10|37910.2|37890.2|37922.7|37902.7|37922.7|37902.7|37910.2|37890.2|6
1656294620000|2022-06-27 01:50:20|37925.2|37905.2|37940.2|37920.2|37940.2|37920.2|37925.2|37905.2|2
1656294630000|2022-06-27 01:50:30|37937.7|37917.7|37930.2|37910.2|37937.7|37917.7|37930.2|37910.2|13
1656294640000|2022-06-27 01:50:40|37932.7|37912.7|37935.2|37915.2|37935.2|37915.2|37932.7|37912.7|2
1656294650000|2022-06-27 01:50:50|37952.7|37932.7|37967.7|37947.7|37980.2|37960.2|37950.2|37930.2|7
1656294660000|2022-06-27 01:51:00|37970.2|37950.2|37972.7|37952.7|37977.7|37957.7|37967.7|37947.7|4
1656294670000|2022-06-27 01:51:10|37975.2|37955.2|37955.2|37935.2|37975.2|37955.2|37955.2|37935.2|2
1656294680000|2022-06-27 01:51:20|37952.7|37932.7|37947.7|37927.7|37952.7|37932.7|37947.7|37927.7|0
1656294690000|2022-06-27 01:51:30|37945.2|37925.2|37927.7|37907.7|37945.2|37925.2|37927.7|37907.7|0
1656294700000|2022-06-27 01:51:40|37930.2|37910.2|37945.2|37925.2|37945.2|37925.2|37930.2|37910.2|2
1656294710000|2022-06-27 01:51:50|37947.7|37927.7|37950.2|37930.2|37950.2|37930.2|37947.7|37927.7|0
1656294720000|2022-06-27 01:52:00|37952.7|37932.7|37942.7|37922.7|37960.2|37940.2|37942.7|37922.7|1
1656294730000|2022-06-27 01:52:10|37945.2|37925.2|37950.2|37930.2|37950.2|37930.2|37945.2|37925.2|1
1656294740000|2022-06-27 01:52:20|37952.7|37932.7|37947.7|37927.7|37955.2|37935.2|37947.7|37927.7|1
1656294750000|2022-06-27 01:52:30|37950.2|37930.2|37932.7|37912.7|37950.2|37930.2|37932.7|37912.7|1
1656294770000|2022-06-27 01:52:50|||||||||1
1656294780000|2022-06-27 01:53:00|37935.2|37915.2|37952.7|37932.7|37952.7|37932.7|37935.2|37915.2|1
1656294790000|2022-06-27 01:53:10|37955.2|37935.2|37960.2|37940.2|37960.2|37940.2|37955.2|37935.2|0
1656294800000|2022-06-27 01:53:20|37962.7|37942.7|37987.7|37967.7|37987.7|37967.7|37962.7|37942.7|2
1656294810000|2022-06-27 01:53:30|37990.2|37970.2|37992.7|37972.7|37992.7|37972.7|37990.2|37970.2|1
1656294820000|2022-06-27 01:53:40|37995.2|37975.2|38015.2|37995.2|38017.7|37997.7|37995.2|37975.2|15
1656294830000|2022-06-27 01:53:50|38017.7|37997.7|38027.7|38007.7|38027.7|38007.7|38017.7|37997.7|15
1656294840000|2022-06-27 01:54:00|38027.8|38007.8|38047.7|38027.7|38047.7|38027.7|38025.3|38005.3|5
1656294850000|2022-06-27 01:54:10|38050.2|38030.2|38055.2|38035.2|38067.7|38047.7|38050.2|38030.2|25
1656294860000|2022-06-27 01:54:20|38052.7|38032.7|38047.7|38027.7|38052.7|38032.7|38047.7|38027.7|3
1656294880000|2022-06-27 01:54:40|38050.2|38030.2|38047.7|38027.7|38050.2|38030.2|38047.7|38027.7|1
1656294890000|2022-06-27 01:54:50|38042.7|38022.7|38042.7|38022.7|38042.7|38022.7|38042.7|38022.7|1
1656294900000|2022-06-27 01:55:00|38040.2|38020.2|38040.2|38020.2|38040.2|38020.2|38040.2|38020.2|1
1656294910000|2022-06-27 01:55:10|38037.7|38017.7|38035.2|38015.2|38040.2|38020.2|38035.2|38015.2|1
1656294920000|2022-06-27 01:55:20|38025.3|38005.3|38015.2|37995.2|38025.3|38005.3|38010.2|37990.2|3
1656294930000|2022-06-27 01:55:30|38020.2|38000.2|38020.2|38000.2|38020.2|38000.2|38020.2|38000.2|2
1656294940000|2022-06-27 01:55:40|38022.7|38002.7|38020.2|38000.2|38022.7|38002.7|38020.2|38000.2|1
1656294950000|2022-06-27 01:55:50|38017.7|37997.7|38007.7|37987.7|38017.7|37997.7|38007.7|37987.7|6
1656294960000|2022-06-27 01:56:00|38005.2|37985.2|38005.2|37985.2|38005.2|37985.2|38005.2|37985.2|10
1656294970000|2022-06-27 01:56:10|38002.7|37982.7|38000.2|37980.2|38002.7|37982.7|37995.2|37975.2|2
1656294980000|2022-06-27 01:56:20|38002.7|37982.7|38007.7|37987.7|38007.7|37987.7|38002.7|37982.7|0
1656294990000|2022-06-27 01:56:30|38012.7|37992.7|38012.7|37992.7|38012.7|37992.7|38012.7|37992.7|3
1656295000000|2022-06-27 01:56:40|38015.2|37995.2|38015.2|37995.2|38015.2|37995.2|38012.7|37992.7|0
1656295010000|2022-06-27 01:56:50|38017.7|37997.7|38020.2|38000.2|38027.7|38007.7|38015.2|37995.2|4
1656295020000|2022-06-27 01:57:00|38017.7|37997.7|38007.8|37987.8|38017.7|37997.7|38007.8|37987.8|2
1656295030000|2022-06-27 01:57:10|38007.7|37987.7|38007.7|37987.7|38007.7|37987.7|38007.7|37987.7|0
1656295040000|2022-06-27 01:57:20|38005.2|37985.2|37997.7|37977.7|38005.2|37985.2|37997.7|37977.7|1
1656295060000|2022-06-27 01:57:40|37995.2|37975.2|37995.2|37975.2|37995.2|37975.2|37995.2|37975.2|0
1656295070000|2022-06-27 01:57:50|37995.3|37975.3|37995.3|37975.3|37995.3|37975.3|37995.3|37975.3|1
1656295080000|2022-06-27 01:58:00|37992.8|37972.8|38002.7|37982.7|38002.7|37982.7|37992.8|37972.8|3
1656295090000|2022-06-27 01:58:10|38005.2|37985.2|38007.7|37987.7|38012.7|37992.7|38005.2|37985.2|0
1656295100000|2022-06-27 01:58:20|38007.8|37987.8|38007.8|37987.8|38007.8|37987.8|38007.8|37987.8|0
1656295110000|2022-06-27 01:58:30|38007.7|37987.7|38007.7|37987.7|38007.7|37987.7|38007.7|37987.7|0
1656295120000|2022-06-27 01:58:40|38005.2|37985.2|37992.8|37972.8|38005.2|37985.2|37992.8|37972.8|0
1656295130000|2022-06-27 01:58:50|37995.3|37975.3|37987.8|37967.8|37995.3|37975.3|37987.8|37967.8|1
1656295140000|2022-06-27 01:59:00|37985.3|37965.3|37955.3|37935.3|37985.3|37965.3|37947.8|37927.8|53
1656295150000|2022-06-27 01:59:10|37952.8|37932.8|37960.2|37940.2|37960.2|37940.2|37952.8|37932.8|0
1656295160000|2022-06-27 01:59:20|37955.3|37935.3|37957.8|37937.8|37957.8|37937.8|37955.2|37935.2|2
1656295170000|2022-06-27 01:59:30|37960.2|37940.2|37950.3|37930.3|37960.2|37940.2|37950.3|37930.3|7
1656295180000|2022-06-27 01:59:40|37952.7|37932.7|37950.2|37930.2|37952.7|37932.7|37950.2|37930.2|3
1656295190000|2022-06-27 01:59:50|37947.8|37927.8|37957.8|37937.8|37957.8|37937.8|37945.3|37925.3|2
1656295200000|2022-06-27 02:00:00|37960.3|37940.3|37960.3|37940.3|37965.3|37945.3|37960.3|37940.3|1
1656295210000|2022-06-27 02:00:10|37957.8|37937.8|37930.3|37910.3|37957.8|37937.8|37930.3|37910.3|0
1656295220000|2022-06-27 02:00:20|37932.8|37912.8|37937.8|37917.8|37937.8|37917.8|37930.3|37910.3|5
1656295230000|2022-06-27 02:00:30|37940.3|37920.3|37940.3|37920.3|37940.3|37920.3|37937.8|37917.8|0
1656295240000|2022-06-27 02:00:40|37942.8|37922.8|37947.7|37927.7|37947.7|37927.7|37942.8|37922.8|0
1656295250000|2022-06-27 02:00:50|37947.8|37927.8|37942.8|37922.8|37947.8|37927.8|37937.8|37917.8|5
1656295260000|2022-06-27 02:01:00|37940.3|37920.3|37937.8|37917.8|37940.3|37920.3|37937.8|37917.8|1
1656295270000|2022-06-27 02:01:10|37935.3|37915.3|37942.7|37922.7|37942.7|37922.7|37932.8|37912.8|1
1656295280000|2022-06-27 02:01:20|37940.3|37920.3|37940.3|37920.3|37942.8|37922.8|37940.3|37920.3|0
1656295290000|2022-06-27 02:01:30|37937.8|37917.8|37927.8|37907.8|37940.3|37920.3|37925.3|37905.3|1
1656295300000|2022-06-27 02:01:40|37925.3|37905.3|37930.3|37910.3|37930.3|37910.3|37925.3|37905.3|2
1656295310000|2022-06-27 02:01:50|37925.3|37905.3|37930.3|37910.3|37930.3|37910.3|37925.3|37905.3|11
1656295320000|2022-06-27 02:02:00|37932.8|37912.8|37947.8|37927.8|37947.8|37927.8|37932.8|37912.8|2
1656295330000|2022-06-27 02:02:10|37950.3|37930.3|37947.8|37927.8|37950.3|37930.3|37947.8|37927.8|1
1656295340000|2022-06-27 02:02:20|37945.3|37925.3|37937.8|37917.8|37945.3|37925.3|37937.8|37917.8|2
1656295350000|2022-06-27 02:02:30|37940.3|37920.3|37940.3|37920.3|37940.3|37920.3|37935.3|37915.3|6
1656295360000|2022-06-27 02:02:40|37947.8|37927.8|37942.8|37922.8|37955.3|37935.3|37942.8|37922.8|4
1656295370000|2022-06-27 02:02:50|37932.8|37912.8|37932.8|37912.8|37932.8|37912.8|37930.3|37910.3|0
1656295380000|2022-06-27 02:03:00|||||||||1
1656295390000|2022-06-27 02:03:10|37930.3|37910.3|37930.3|37910.3|37930.3|37910.3|37930.3|37910.3|0
1656295400000|2022-06-27 02:03:20|37932.8|37912.8|37930.3|37910.3|37932.8|37912.8|37930.3|37910.3|2
1656295410000|2022-06-27 02:03:30|37927.8|37907.8|37927.8|37907.8|37927.8|37907.8|37927.8|37907.8|2
1656295420000|2022-06-27 02:03:40|37930.3|37910.3|37930.3|37910.3|37930.3|37910.3|37930.3|37910.3|0
1656295430000|2022-06-27 02:03:50|37932.8|37912.8|37930.3|37910.3|37932.8|37912.8|37930.3|37910.3|0
1656295440000|2022-06-27 02:04:00|37927.8|37907.8|37925.3|37905.3|37927.8|37907.8|37925.3|37905.3|0
1656295450000|2022-06-27 02:04:10|37927.8|37907.8|37930.3|37910.3|37932.8|37912.8|37927.8|37907.8|1
1656295460000|2022-06-27 02:04:20|37932.8|37912.8|37932.8|37912.8|37932.8|37912.8|37932.8|37912.8|0
1656295470000|2022-06-27 02:04:30|37935.3|37915.3|37935.3|37915.3|37935.3|37915.3|37935.3|37915.3|0
1656295480000|2022-06-27 02:04:40|37932.8|37912.8|37932.8|37912.8|37932.8|37912.8|37932.8|37912.8|1
1656295490000|2022-06-27 02:04:50|37930.3|37910.3|37930.3|37910.3|37930.3|37910.3|37930.3|37910.3|0
1656295500000|2022-06-27 02:05:00|37935.3|37915.3|37940.3|37920.3|37940.3|37920.3|37935.3|37915.3|1
1656295510000|2022-06-27 02:05:10|37937.8|37917.8|37932.8|37912.8|37937.8|37917.8|37932.8|37912.8|1
1656295520000|2022-06-27 02:05:20|37935.3|37915.3|37940.3|37920.3|37940.3|37920.3|37935.3|37915.3|0
1656295530000|2022-06-27 02:05:30|37937.8|37917.8|37935.3|37915.3|37940.3|37920.3|37935.3|37915.3|0
1656295540000|2022-06-27 02:05:40|37930.3|37910.3|37925.3|37905.3|37930.3|37910.3|37925.3|37905.3|0
1656295550000|2022-06-27 02:05:50|37927.8|37907.8|37925.3|37905.3|37930.3|37910.3|37925.3|37905.3|2
1656295560000|2022-06-27 02:06:00|37922.8|37902.8|37897.8|37877.8|37922.8|37902.8|37897.8|37877.8|10
1656295570000|2022-06-27 02:06:10|37895.3|37875.3|37902.8|37882.8|37902.8|37882.8|37895.3|37875.3|4
1656295580000|2022-06-27 02:06:20|37900.3|37880.3|37900.3|37880.3|37900.3|37880.3|37900.3|37880.3|2
1656295590000|2022-06-27 02:06:30|37897.8|37877.8|37885.3|37865.3|37900.3|37880.3|37880.3|37860.3|11
1656295600000|2022-06-27 02:06:40|37887.8|37867.8|37892.8|37872.8|37892.8|37872.8|37887.8|37867.8|2
1656295610000|2022-06-27 02:06:50|37895.3|37875.3|37892.8|37872.8|37897.8|37877.8|37892.8|37872.8|3
1656295620000|2022-06-27 02:07:00|37890.3|37870.3|37890.3|37870.3|37897.8|37877.8|37890.3|37870.3|9
1656295630000|2022-06-27 02:07:10|37887.8|37867.8|37880.3|37860.3|37887.8|37867.8|37880.3|37860.3|3
1656295640000|2022-06-27 02:07:20|37875.3|37855.3|37872.8|37852.8|37875.3|37855.3|37872.8|37852.8|1
1656295650000|2022-06-27 02:07:30|37867.8|37847.8|37862.8|37842.8|37870.3|37850.3|37857.8|37837.8|9
1656295660000|2022-06-27 02:07:40|37860.3|37840.3|37862.8|37842.8|37862.8|37842.8|37860.3|37840.3|2
1656295670000|2022-06-27 02:07:50|37860.3|37840.3|37860.3|37840.3|37865.3|37845.3|37860.3|37840.3|2
1656295680000|2022-06-27 02:08:00|37857.8|37837.8|37847.8|37827.8|37857.8|37837.8|37847.8|37827.8|2
1656295690000|2022-06-27 02:08:10|37845.3|37825.3|37850.3|37830.3|37865.3|37845.3|37837.8|37817.8|12
1656295700000|2022-06-27 02:08:20|37852.8|37832.8|37850.3|37830.3|37852.8|37832.8|37847.8|37827.8|0
1656295710000|2022-06-27 02:08:30|37847.8|37827.8|37837.8|37817.8|37847.8|37827.8|37837.8|37817.8|10
1656295720000|2022-06-27 02:08:40|37835.3|37815.3|37837.8|37817.8|37840.3|37820.3|37835.3|37815.3|1
1656295730000|2022-06-27 02:08:50|37840.3|37820.3|37845.3|37825.3|37845.3|37825.3|37840.3|37820.3|1
1656295740000|2022-06-27 02:09:00|37847.8|37827.8|37860.3|37840.3|37860.3|37840.3|37847.8|37827.8|2
1656295750000|2022-06-27 02:09:10|37862.8|37842.8|37877.8|37857.8|37877.8|37857.8|37862.8|37842.8|2
1656295760000|2022-06-27 02:09:20|37880.3|37860.3|37887.8|37867.8|37887.8|37867.8|37880.3|37860.3|2
1656295770000|2022-06-27 02:09:30|37890.3|37870.3|37885.3|37865.3|37892.8|37872.8|37885.3|37865.3|0
1656295780000|2022-06-27 02:09:40|37882.8|37862.8|37880.3|37860.3|37885.3|37865.3|37880.3|37860.3|0
1656295800000|2022-06-27 02:10:00|37875.3|37855.3|37870.3|37850.3|37875.3|37855.3|37865.3|37845.3|1
1656295810000|2022-06-27 02:10:10|37872.8|37852.8|37885.3|37865.3|37885.3|37865.3|37872.8|37852.8|0
1656295820000|2022-06-27 02:10:20|37882.8|37862.8|37887.8|37867.8|37887.8|37867.8|37882.8|37862.8|0
1656295830000|2022-06-27 02:10:30|37890.3|37870.3|37892.8|37872.8|37895.3|37875.3|37890.3|37870.3|2
1656295840000|2022-06-27 02:10:40|37890.3|37870.3|37887.8|37867.8|37892.8|37872.8|37887.8|37867.8|1
1656295850000|2022-06-27 02:10:50|37885.3|37865.3|37882.8|37862.8|37887.8|37867.8|37882.8|37862.8|0
1656295860000|2022-06-27 02:11:00|37880.3|37860.3|37870.3|37850.3|37880.3|37860.3|37870.3|37850.3|0
1656295870000|2022-06-27 02:11:10|37867.8|37847.8|37857.8|37837.8|37867.8|37847.8|37857.8|37837.8|5
1656295880000|2022-06-27 02:11:20|37860.3|37840.3|37862.8|37842.8|37862.8|37842.8|37857.8|37837.8|0
1656295890000|2022-06-27 02:11:30|37860.3|37840.3|37857.8|37837.8|37860.3|37840.3|37857.8|37837.8|0
1656295900000|2022-06-27 02:11:40|37860.3|37840.3|37857.8|37837.8|37860.3|37840.3|37857.8|37837.8|0
1656295910000|2022-06-27 02:11:50|37852.8|37832.8|37847.8|37827.8|37852.8|37832.8|37845.3|37825.3|0
1656295920000|2022-06-27 02:12:00|37850.3|37830.3|37855.3|37835.3|37857.8|37837.8|37847.8|37827.8|2
1656295930000|2022-06-27 02:12:10|37857.8|37837.8|37852.8|37832.8|37860.3|37840.3|37850.3|37830.3|10
1656295940000|2022-06-27 02:12:20|37855.3|37835.3|37847.8|37827.8|37855.3|37835.3|37847.8|37827.8|0
1656295950000|2022-06-27 02:12:30|37845.3|37825.3|37847.8|37827.8|37847.8|37827.8|37845.3|37825.3|17
1656295960000|2022-06-27 02:12:40|37850.3|37830.3|37842.8|37822.8|37852.8|37832.8|37842.8|37822.8|6
1656295970000|2022-06-27 02:12:50|37845.3|37825.3|37840.3|37820.3|37845.3|37825.3|37840.3|37820.3|2
1656295980000|2022-06-27 02:13:00|37835.3|37815.3|37820.3|37800.3|37835.3|37815.3|37820.3|37800.3|7
1656295990000|2022-06-27 02:13:10|37817.8|37797.8|37822.8|37802.8|37822.8|37802.8|37817.8|37797.8|0
1656296000000|2022-06-27 02:13:20|37825.3|37805.3|37832.8|37812.8|37835.3|37815.3|37825.3|37805.3|0
1656296010000|2022-06-27 02:13:30|37830.3|37810.3|37825.3|37805.3|37830.3|37810.3|37825.3|37805.3|0
1656296020000|2022-06-27 02:13:40|37820.3|37800.3|37832.8|37812.8|37835.3|37815.3|37820.3|37800.3|9
1656296030000|2022-06-27 02:13:50|37830.3|37810.3|37837.8|37817.8|37837.8|37817.8|37830.3|37810.3|0
1656296040000|2022-06-27 02:14:00|37842.8|37822.8|37840.3|37820.3|37842.8|37822.8|37840.3|37820.3|3
1656296050000|2022-06-27 02:14:10|37842.8|37822.8|37860.3|37840.3|37867.8|37847.8|37842.8|37822.8|4
1656296060000|2022-06-27 02:14:20|37862.8|37842.8|37862.8|37842.8|37862.8|37842.8|37857.8|37837.8|1
1656296070000|2022-06-27 02:14:30|37860.3|37840.3|37862.8|37842.8|37862.8|37842.8|37857.8|37837.8|0
1656296080000|2022-06-27 02:14:40|37865.3|37845.3|37870.3|37850.3|37870.3|37850.3|37865.3|37845.3|6
1656296090000|2022-06-27 02:14:50|37872.8|37852.8|37885.3|37865.3|37885.3|37865.3|37872.8|37852.8|1
1656296100000|2022-06-27 02:15:00|37882.8|37862.8|37885.3|37865.3|37887.8|37867.8|37882.8|37862.8|8
1656296120000|2022-06-27 02:15:20|37882.8|37862.8|37890.3|37870.3|37890.3|37870.3|37882.8|37862.8|1
1656296130000|2022-06-27 02:15:30|37880.3|37860.3|37867.8|37847.8|37880.3|37860.3|37867.8|37847.8|1
1656296150000|2022-06-27 02:15:50|37857.8|37837.8|37852.8|37832.8|37857.8|37837.8|37850.3|37830.3|1
1656296160000|2022-06-27 02:16:00|37855.3|37835.3|37857.8|37837.8|37857.8|37837.8|37855.3|37835.3|0
1656296170000|2022-06-27 02:16:10|37860.3|37840.3|37865.3|37845.3|37865.3|37845.3|37857.8|37837.8|0
1656296180000|2022-06-27 02:16:20|37862.8|37842.8|37867.8|37847.8|37867.8|37847.8|37862.8|37842.8|0
1656296190000|2022-06-27 02:16:30|37865.3|37845.3|37865.3|37845.3|37867.8|37847.8|37865.3|37845.3|0
1656296200000|2022-06-27 02:16:40|37862.8|37842.8|37860.3|37840.3|37865.3|37845.3|37860.3|37840.3|0
1656296210000|2022-06-27 02:16:50|37857.8|37837.8|37865.3|37845.3|37865.3|37845.3|37857.8|37837.8|0
1656296220000|2022-06-27 02:17:00|37867.8|37847.8|37867.8|37847.8|37867.8|37847.8|37865.3|37845.3|3
1656296230000|2022-06-27 02:17:10|37865.3|37845.3|37865.3|37845.3|37865.3|37845.3|37865.3|37845.3|1
1656296240000|2022-06-27 02:17:20|37867.8|37847.8|37865.3|37845.3|37867.8|37847.8|37865.3|37845.3|1
1656296260000|2022-06-27 02:17:40|37867.8|37847.8|37870.3|37850.3|37870.3|37850.3|37867.8|37847.8|2
1656296270000|2022-06-27 02:17:50|37872.8|37852.8|37875.3|37855.3|37877.8|37857.8|37872.8|37852.8|0
1656296280000|2022-06-27 02:18:00|37877.8|37857.8|37877.8|37857.8|37877.8|37857.8|37875.3|37855.3|0
1656296300000|2022-06-27 02:18:20|37875.3|37855.3|37872.8|37852.8|37875.3|37855.3|37872.8|37852.8|1
1656296310000|2022-06-27 02:18:30|37870.3|37850.3|37870.3|37850.3|37870.3|37850.3|37870.3|37850.3|0
1656296320000|2022-06-27 02:18:40|37867.8|37847.8|37867.8|37847.8|37867.8|37847.8|37867.8|37847.8|1
1656296330000|2022-06-27 02:18:50|37870.3|37850.3|37867.8|37847.8|37870.3|37850.3|37867.8|37847.8|0
1656296340000|2022-06-27 02:19:00|37870.3|37850.3|37867.8|37847.8|37870.3|37850.3|37867.8|37847.8|0
1656296350000|2022-06-27 02:19:10|37870.3|37850.3|37870.3|37850.3|37870.3|37850.3|37870.3|37850.3|0
1656296370000|2022-06-27 02:19:30|37872.8|37852.8|37870.3|37850.3|37872.8|37852.8|37870.3|37850.3|4
1656296390000|2022-06-27 02:19:50|37867.8|37847.8|37867.8|37847.8|37870.3|37850.3|37867.8|37847.8|0
1656296400000|2022-06-27 02:20:00|37870.3|37850.3|37870.3|37850.3|37870.3|37850.3|37870.3|37850.3|11
1656296410000|2022-06-27 02:20:10|37872.8|37852.8|37870.3|37850.3|37872.8|37852.8|37870.3|37850.3|1
1656296420000|2022-06-27 02:20:20|37872.8|37852.8|37872.8|37852.8|37872.8|37852.8|37870.3|37850.3|0
1656296430000|2022-06-27 02:20:30|37870.3|37850.3|37870.3|37850.3|37870.3|37850.3|37870.3|37850.3|0
1656296440000|2022-06-27 02:20:40|37872.8|37852.8|37870.3|37850.3|37872.8|37852.8|37870.3|37850.3|0
1656296450000|2022-06-27 02:20:50|37867.8|37847.8|37870.3|37850.3|37870.3|37850.3|37867.8|37847.8|0
1656296460000|2022-06-27 02:21:00|37867.8|37847.8|37867.8|37847.8|37867.8|37847.8|37867.8|37847.8|0
1656296470000|2022-06-27 02:21:10|37870.3|37850.3|37867.8|37847.8|37870.3|37850.3|37867.8|37847.8|0
1656296480000|2022-06-27 02:21:20|37870.3|37850.3|37867.8|37847.8|37870.3|37850.3|37867.8|37847.8|0
1656296490000|2022-06-27 02:21:30|37870.3|37850.3|37877.8|37857.8|37877.8|37857.8|37870.3|37850.3|3
1656296500000|2022-06-27 02:21:40|37880.3|37860.3|37885.3|37865.3|37885.3|37865.3|37880.3|37860.3|2
1656296510000|2022-06-27 02:21:50|37887.8|37867.8|37890.3|37870.3|37890.3|37870.3|37887.8|37867.8|0
1656296520000|2022-06-27 02:22:00|37892.8|37872.8|37905.3|37885.3|37905.3|37885.3|37892.8|37872.8|3
1656296540000|2022-06-27 02:22:20|37907.8|37887.8|37907.8|37887.8|37910.3|37890.3|37907.8|37887.8|1
1656296550000|2022-06-27 02:22:30|37910.3|37890.3|37907.8|37887.8|37910.3|37890.3|37907.8|37887.8|0
1656296560000|2022-06-27 02:22:40|||||||||1
1656296570000|2022-06-27 02:22:50|||||||||1
1656296580000|2022-06-27 02:23:00|||||||||3
1656296590000|2022-06-27 02:23:10|||||||||17
1656296600000|2022-06-27 02:23:20|37910.3|37890.3|37907.8|37887.8|37910.3|37890.3|37907.8|37887.8|1
1656296610000|2022-06-27 02:23:30|37905.3|37885.3|37905.3|37885.3|37905.3|37885.3|37905.3|37885.3|0
1656296620000|2022-06-27 02:23:40|37902.8|37882.8|37905.3|37885.3|37905.3|37885.3|37902.8|37882.8|0
1656296640000|2022-06-27 02:24:00|37902.8|37882.8|37902.8|37882.8|37902.8|37882.8|37902.8|37882.8|1
1656296650000|2022-06-27 02:24:10|37905.3|37885.3|37905.3|37885.3|37905.3|37885.3|37905.3|37885.3|0
1656296660000|2022-06-27 02:24:20|37902.8|37882.8|37905.3|37885.3|37905.3|37885.3|37902.8|37882.8|0
1656296670000|2022-06-27 02:24:30|37907.8|37887.8|37907.8|37887.8|37907.8|37887.8|37907.8|37887.8|0
1656296680000|2022-06-27 02:24:40|37910.3|37890.3|37910.3|37890.3|37910.3|37890.3|37910.3|37890.3|1
1656296700000|2022-06-27 02:25:00|37907.8|37887.8|37905.3|37885.3|37907.8|37887.8|37902.8|37882.8|4
1656296720000|2022-06-27 02:25:20|||||||||1
1656296730000|2022-06-27 02:25:30|37902.8|37882.8|37902.8|37882.8|37902.8|37882.8|37902.8|37882.8|0
1656296740000|2022-06-27 02:25:40|37905.3|37885.3|37902.8|37882.8|37905.3|37885.3|37902.8|37882.8|1
1656296750000|2022-06-27 02:25:50|37905.3|37885.3|37905.3|37885.3|37905.3|37885.3|37905.3|37885.3|2
1656296760000|2022-06-27 02:26:00|||||||||3
1656296770000|2022-06-27 02:26:10|37907.8|37887.8|37917.8|37897.8|37917.8|37897.8|37907.8|37887.8|2
1656296780000|2022-06-27 02:26:20|37920.3|37900.3|37935.3|37915.3|37937.8|37917.8|37920.3|37900.3|2
1656296790000|2022-06-27 02:26:30|37937.8|37917.8|37945.3|37925.3|37945.3|37925.3|37937.8|37917.8|8
1656296800000|2022-06-27 02:26:40|37947.8|37927.8|37950.3|37930.3|37950.3|37930.3|37947.8|37927.8|1
1656296810000|2022-06-27 02:26:50|37947.8|37927.8|37942.8|37922.8|37950.3|37930.3|37942.8|37922.8|1
1656296820000|2022-06-27 02:27:00|37940.3|37920.3|37932.8|37912.8|37940.3|37920.3|37932.8|37912.8|2
1656296830000|2022-06-27 02:27:10|37930.3|37910.3|37930.3|37910.3|37930.3|37910.3|37930.3|37910.3|0
1656296840000|2022-06-27 02:27:20|37927.8|37907.8|37927.8|37907.8|37927.8|37907.8|37927.8|37907.8|0
1656296850000|2022-06-27 02:27:30|37925.3|37905.3|37925.3|37905.3|37925.3|37905.3|37925.3|37905.3|2
1656296860000|2022-06-27 02:27:40|37917.8|37897.8|37912.8|37892.8|37917.8|37897.8|37912.8|37892.8|0
1656296870000|2022-06-27 02:27:50|37917.8|37897.8|37935.3|37915.3|37935.3|37915.3|37917.8|37897.8|11
1656296880000|2022-06-27 02:28:00|37932.8|37912.8|37930.3|37910.3|37932.8|37912.8|37930.3|37910.3|3
1656296890000|2022-06-27 02:28:10|37927.8|37907.8|37930.3|37910.3|37930.3|37910.3|37927.8|37907.8|0
1656296900000|2022-06-27 02:28:20|37927.8|37907.8|37930.3|37910.3|37935.3|37915.3|37925.3|37905.3|0
1656296910000|2022-06-27 02:28:30|37932.8|37912.8|37932.8|37912.8|37932.8|37912.8|37932.8|37912.8|0
1656296950000|2022-06-27 02:29:10|37935.3|37915.3|37935.3|37915.3|37935.3|37915.3|37935.3|37915.3|2
1656296960000|2022-06-27 02:29:20|37937.8|37917.8|37937.8|37917.8|37937.8|37917.8|37937.8|37917.8|0
1656296970000|2022-06-27 02:29:30|37935.3|37915.3|37937.8|37917.8|37937.8|37917.8|37935.3|37915.3|0
1656296980000|2022-06-27 02:29:40|37935.3|37915.3|37940.3|37920.3|37940.3|37920.3|37935.3|37915.3|1
1656296990000|2022-06-27 02:29:50|37942.8|37922.8|37945.3|37925.3|37945.3|37925.3|37942.8|37922.8|1
1656297000000|2022-06-27 02:30:00|37942.8|37922.8|37955.3|37935.3|37955.3|37935.3|37940.3|37920.3|7
1656297010000|2022-06-27 02:30:10|37952.8|37932.8|37952.8|37932.8|37952.8|37932.8|37952.8|37932.8|3
1656297020000|2022-06-27 02:30:20|37957.8|37937.8|37960.3|37940.3|37962.8|37942.8|37957.8|37937.8|7
1656297030000|2022-06-27 02:30:30|37962.8|37942.8|37975.3|37955.3|37977.8|37957.8|37962.8|37942.8|1
1656297040000|2022-06-27 02:30:40|37977.8|37957.8|37975.3|37955.3|37977.8|37957.8|37970.3|37950.3|2
1656297050000|2022-06-27 02:30:50|37977.8|37957.8|37990.3|37970.3|37992.8|37972.8|37977.8|37957.8|1
1656297060000|2022-06-27 02:31:00|37992.8|37972.8|38002.8|37982.8|38005.3|37985.3|37992.8|37972.8|21
1656297070000|2022-06-27 02:31:10|38005.3|37985.3|38007.8|37987.8|38007.8|37987.8|37995.3|37975.3|12
1656297080000|2022-06-27 02:31:20|38012.8|37992.8|38022.8|38002.8|38022.8|38002.8|38012.8|37992.8|2
1656297090000|2022-06-27 02:31:30|38020.3|38000.3|38020.3|38000.3|38025.3|38005.3|38017.8|37997.8|5
1656297100000|2022-06-27 02:31:40|38027.8|38007.8|38022.8|38002.8|38027.8|38007.8|38017.8|37997.8|7
1656297110000|2022-06-27 02:31:50|38030.3|38010.3|38032.8|38012.8|38032.8|38012.8|38027.8|38007.8|1
1656297120000|2022-06-27 02:32:00|38035.3|38015.3|38030.3|38010.3|38035.3|38015.3|38027.8|38007.8|9
1656297130000|2022-06-27 02:32:10|38027.8|38007.8|38032.8|38012.8|38035.3|38015.3|38027.8|38007.8|4
1656297140000|2022-06-27 02:32:20|38035.3|38015.3|38030.3|38010.3|38035.3|38015.3|38030.3|38010.3|0
1656297150000|2022-06-27 02:32:30|38022.8|38002.8|38020.3|38000.3|38022.8|38002.8|38017.8|37997.8|10
1656297160000|2022-06-27 02:32:40|38017.8|37997.8|38035.3|38015.3|38037.8|38017.8|38017.8|37997.8|5
1656297170000|2022-06-27 02:32:50|38037.8|38017.8|38045.3|38025.3|38045.3|38025.3|38037.8|38017.8|24
1656297180000|2022-06-27 02:33:00|38042.8|38022.8|38047.8|38027.8|38047.8|38027.8|38042.8|38022.8|19
1656297190000|2022-06-27 02:33:10|38050.3|38030.3|38047.8|38027.8|38055.3|38035.3|38047.8|38027.8|17
1656297200000|2022-06-27 02:33:20|38050.3|38030.3|38045.3|38025.3|38050.3|38030.3|38045.3|38025.3|0
1656297210000|2022-06-27 02:33:30|38047.8|38027.8|38035.3|38015.3|38047.8|38027.8|38035.3|38015.3|2
1656297220000|2022-06-27 02:33:40|38037.8|38017.8|38052.8|38032.8|38055.3|38035.3|38035.3|38015.3|1
1656297230000|2022-06-27 02:33:50|38055.3|38035.3|38047.8|38027.8|38055.3|38035.3|38047.8|38027.8|0
1656297240000|2022-06-27 02:34:00|38045.3|38025.3|38050.3|38030.3|38050.3|38030.3|38045.3|38025.3|5
1656297250000|2022-06-27 02:34:10|38052.8|38032.8|38050.3|38030.3|38052.8|38032.8|38050.3|38030.3|0
1656297260000|2022-06-27 02:34:20|38047.8|38027.8|38045.3|38025.3|38047.8|38027.8|38045.3|38025.3|1
1656297270000|2022-06-27 02:34:30|38042.8|38022.8|38035.3|38015.3|38045.3|38025.3|38035.3|38015.3|4
1656297280000|2022-06-27 02:34:40|38030.3|38010.3|38015.3|37995.3|38030.3|38010.3|38015.3|37995.3|7
1656297290000|2022-06-27 02:34:50|38017.8|37997.8|38020.3|38000.3|38020.3|38000.3|38015.3|37995.3|2
1656297300000|2022-06-27 02:35:00|38022.8|38002.8|38025.3|38005.3|38025.3|38005.3|38022.8|38002.8|0
1656297310000|2022-06-27 02:35:10|38027.8|38007.8|38027.8|38007.8|38027.8|38007.8|38025.3|38005.3|0
1656297320000|2022-06-27 02:35:20|38030.3|38010.3|38045.3|38025.3|38047.8|38027.8|38030.3|38010.3|3
1656297330000|2022-06-27 02:35:30|38047.8|38027.8|38052.8|38032.8|38055.3|38035.3|38045.3|38025.3|11
1656297340000|2022-06-27 02:35:40|38055.3|38035.3|38055.3|38035.3|38055.3|38035.3|38050.3|38030.3|6
1656297350000|2022-06-27 02:35:50|38052.8|38032.8|38047.8|38027.8|38052.8|38032.8|38047.8|38027.8|3
1656297360000|2022-06-27 02:36:00|38045.3|38025.3|38045.3|38025.3|38047.8|38027.8|38042.8|38022.8|9
1656297370000|2022-06-27 02:36:10|38042.8|38022.8|38047.8|38027.8|38047.8|38027.8|38042.8|38022.8|10
1656297380000|2022-06-27 02:36:20|38045.3|38025.3|38037.8|38017.8|38045.3|38025.3|38037.8|38017.8|0
1656297390000|2022-06-27 02:36:30|38035.3|38015.3|38035.3|38015.3|38037.8|38017.8|38035.3|38015.3|0
1656297400000|2022-06-27 02:36:40|38037.8|38017.8|38040.3|38020.3|38040.3|38020.3|38037.8|38017.8|1
1656297410000|2022-06-27 02:36:50|38037.8|38017.8|38037.8|38017.8|38037.8|38017.8|38037.8|38017.8|1
1656297420000|2022-06-27 02:37:00|38040.3|38020.3|38042.8|38022.8|38045.3|38025.3|38040.3|38020.3|8
1656297430000|2022-06-27 02:37:10|38045.3|38025.3|38047.8|38027.8|38047.8|38027.8|38042.8|38022.8|8
1656297440000|2022-06-27 02:37:20|38045.3|38025.3|38050.3|38030.3|38050.3|38030.3|38042.8|38022.8|2
1656297450000|2022-06-27 02:37:30|38047.8|38027.8|38047.8|38027.8|38050.3|38030.3|38045.3|38025.3|11
1656297460000|2022-06-27 02:37:40|38050.3|38030.3|38050.3|38030.3|38050.3|38030.3|38050.3|38030.3|1
1656297470000|2022-06-27 02:37:50|38045.3|38025.3|38045.3|38025.3|38047.8|38027.8|38042.8|38022.8|5
1656297480000|2022-06-27 02:38:00|38047.8|38027.8|38052.8|38032.8|38052.8|38032.8|38047.8|38027.8|5
1656297490000|2022-06-27 02:38:10|38050.3|38030.3|38050.3|38030.3|38052.8|38032.8|38050.3|38030.3|0
1656297510000|2022-06-27 02:38:30|38047.8|38027.8|38047.8|38027.8|38047.8|38027.8|38047.8|38027.8|2
1656297520000|2022-06-27 02:38:40|38045.3|38025.3|38035.3|38015.3|38047.8|38027.8|38035.3|38015.3|3
1656297540000|2022-06-27 02:39:00|38027.8|38007.8|38027.8|38007.8|38027.8|38007.8|38027.8|38007.8|0
1656297560000|2022-06-27 02:39:20|38030.3|38010.3|38030.3|38010.3|38030.3|38010.3|38027.8|38007.8|0
1656297570000|2022-06-27 02:39:30|38032.8|38012.8|38027.8|38007.8|38032.8|38012.8|38027.8|38007.8|1
1656297580000|2022-06-27 02:39:40|38030.3|38010.3|38022.8|38002.8|38030.3|38010.3|38022.8|38002.8|6
1656297590000|2022-06-27 02:39:50|38020.3|38000.3|38025.3|38005.3|38025.3|38005.3|38020.3|38000.3|1
1656297600000|2022-06-27 02:40:00|38035.3|38015.3|38037.8|38017.8|38040.3|38020.3|38035.3|38015.3|1
1656297610000|2022-06-27 02:40:10|38035.3|38015.3|38037.8|38017.8|38037.8|38017.8|38035.3|38015.3|0
1656297620000|2022-06-27 02:40:20|38032.8|38012.8|38025.3|38005.3|38032.8|38012.8|38025.3|38005.3|8
1656297630000|2022-06-27 02:40:30|38027.8|38007.8|38022.8|38002.8|38030.3|38010.3|38022.8|38002.8|1
1656297640000|2022-06-27 02:40:40|38017.8|37997.8|38017.8|37997.8|38020.3|38000.3|38015.3|37995.3|6
1656297650000|2022-06-27 02:40:50|38015.3|37995.3|38015.3|37995.3|38015.3|37995.3|38015.3|37995.3|0
1656297660000|2022-06-27 02:41:00|38017.8|37997.8|38022.8|38002.8|38022.8|38002.8|38017.8|37997.8|0
1656297670000|2022-06-27 02:41:10|38020.3|38000.3|38020.3|38000.3|38022.8|38002.8|38020.3|38000.3|3
1656297680000|2022-06-27 02:41:20|38017.8|37997.8|38015.3|37995.3|38017.8|37997.8|38012.8|37992.8|4
1656297690000|2022-06-27 02:41:30|38012.8|37992.8|38015.3|37995.3|38015.3|37995.3|38012.8|37992.8|1
1656297710000|2022-06-27 02:41:50|38010.3|37990.3|38012.8|37992.8|38015.3|37995.3|38010.3|37990.3|3
1656297720000|2022-06-27 02:42:00|38010.3|37990.3|38000.3|37980.3|38010.3|37990.3|37997.8|37977.8|4
1656297730000|2022-06-27 02:42:10|37997.8|37977.8|37997.8|37977.8|38000.3|37980.3|37995.3|37975.3|2
1656297740000|2022-06-27 02:42:20|37995.3|37975.3|37985.3|37965.3|37995.3|37975.3|37985.3|37965.3|5
1656297750000|2022-06-27 02:42:30|37982.8|37962.8|37980.3|37960.3|37985.3|37965.3|37977.8|37957.8|2
1656297760000|2022-06-27 02:42:40|37982.8|37962.8|37980.3|37960.3|37982.8|37962.8|37980.3|37960.3|4
1656297770000|2022-06-27 02:42:50|37975.3|37955.3|37975.3|37955.3|37975.3|37955.3|37975.3|37955.3|4
1656297780000|2022-06-27 02:43:00|37977.8|37957.8|37975.3|37955.3|37977.8|37957.8|37975.3|37955.3|0
1656297790000|2022-06-27 02:43:10|37977.8|37957.8|37975.3|37955.3|37977.8|37957.8|37975.3|37955.3|0
1656297800000|2022-06-27 02:43:20|37977.8|37957.8|37972.8|37952.8|37977.8|37957.8|37972.8|37952.8|3
1656297810000|2022-06-27 02:43:30|37975.3|37955.3|37975.3|37955.3|37975.3|37955.3|37975.3|37955.3|1
1656297820000|2022-06-27 02:43:40|37977.8|37957.8|37982.8|37962.8|37982.8|37962.8|37977.8|37957.8|5
1656297830000|2022-06-27 02:43:50|37980.3|37960.3|37977.8|37957.8|37980.3|37960.3|37977.8|37957.8|4
1656297840000|2022-06-27 02:44:00|37975.3|37955.3|37977.8|37957.8|37977.8|37957.8|37975.3|37955.3|4
1656297850000|2022-06-27 02:44:10|37975.3|37955.3|37980.3|37960.3|37982.8|37962.8|37975.3|37955.3|3
1656297860000|2022-06-27 02:44:20|37982.8|37962.8|37980.3|37960.3|37982.8|37962.8|37980.3|37960.3|0
1656297870000|2022-06-27 02:44:30|37982.8|37962.8|37985.3|37965.3|37985.3|37965.3|37982.8|37962.8|5
1656297880000|2022-06-27 02:44:40|37980.3|37960.3|37982.8|37962.8|37982.8|37962.8|37980.3|37960.3|2
1656297890000|2022-06-27 02:44:50|37980.3|37960.3|37975.3|37955.3|37980.3|37960.3|37975.3|37955.3|1
1656297900000|2022-06-27 02:45:00|37977.8|37957.8|37990.3|37970.3|37992.8|37972.8|37977.8|37957.8|11
1656297910000|2022-06-27 02:45:10|37987.8|37967.8|37987.8|37967.8|37987.8|37967.8|37987.8|37967.8|0
1656297930000|2022-06-27 02:45:30|37990.3|37970.3|37992.8|37972.8|37992.8|37972.8|37990.3|37970.3|1
1656297940000|2022-06-27 02:45:40|37995.3|37975.3|38000.3|37980.3|38002.8|37982.8|37995.3|37975.3|1
1656297950000|2022-06-27 02:45:50|38002.8|37982.8|37997.8|37977.8|38002.8|37982.8|37992.8|37972.8|0
1656297960000|2022-06-27 02:46:00|38000.3|37980.3|38005.3|37985.3|38005.3|37985.3|38000.3|37980.3|0
1656297970000|2022-06-27 02:46:10|38007.8|37987.8|38012.8|37992.8|38012.8|37992.8|38005.3|37985.3|11
1656297980000|2022-06-27 02:46:20|38020.3|38000.3|38030.3|38010.3|38030.3|38010.3|38015.3|37995.3|3
1656297990000|2022-06-27 02:46:30|38027.8|38007.8|38035.3|38015.3|38037.8|38017.8|38027.8|38007.8|6
1656298000000|2022-06-27 02:46:40|38037.8|38017.8|38040.3|38020.3|38040.3|38020.3|38037.8|38017.8|3
1656298010000|2022-06-27 02:46:50|||||||||5
1656298030000|2022-06-27 02:47:10|38037.8|38017.8|38040.3|38020.3|38040.3|38020.3|38037.8|38017.8|1
1656298040000|2022-06-27 02:47:20|38037.8|38017.8|38040.3|38020.3|38040.3|38020.3|38037.8|38017.8|0
1656298050000|2022-06-27 02:47:30|||||||||2
1656298060000|2022-06-27 02:47:40|38042.8|38022.8|38045.3|38025.3|38050.3|38030.3|38042.8|38022.8|7
1656298070000|2022-06-27 02:47:50|38047.8|38027.8|38050.3|38030.3|38050.3|38030.3|38047.8|38027.8|1
1656298080000|2022-06-27 02:48:00|38047.8|38027.8|38052.8|38032.8|38052.8|38032.8|38047.8|38027.8|6
1656298090000|2022-06-27 02:48:10|38055.3|38035.3|38057.8|38037.8|38057.8|38037.8|38052.8|38032.8|1
1656298100000|2022-06-27 02:48:20|38060.3|38040.3|38060.3|38040.3|38060.3|38040.3|38055.3|38035.3|1
1656298110000|2022-06-27 02:48:30|38055.3|38035.3|38057.8|38037.8|38060.3|38040.3|38055.3|38035.3|0
1656298120000|2022-06-27 02:48:40|38055.3|38035.3|38055.3|38035.3|38060.3|38040.3|38055.3|38035.3|0
1656298130000|2022-06-27 02:48:50|38050.3|38030.3|38050.3|38030.3|38052.8|38032.8|38050.3|38030.3|2
1656298140000|2022-06-27 02:49:00|38052.8|38032.8|38050.3|38030.3|38055.3|38035.3|38050.3|38030.3|4
1656298150000|2022-06-27 02:49:10|38047.8|38027.8|38047.8|38027.8|38047.8|38027.8|38047.8|38027.8|2
1656298160000|2022-06-27 02:49:20|38045.3|38025.3|38035.3|38015.3|38047.8|38027.8|38035.3|38015.3|2
1656298170000|2022-06-27 02:49:30|38032.8|38012.8|38022.8|38002.8|38035.3|38015.3|38022.8|38002.8|1
1656298180000|2022-06-27 02:49:40|38020.3|38000.3|38027.8|38007.8|38027.8|38007.8|38020.3|38000.3|0
1656298190000|2022-06-27 02:49:50|38032.8|38012.8|38027.8|38007.8|38032.8|38012.8|38027.8|38007.8|0
1656298200000|2022-06-27 02:50:00|38030.3|38010.3|38030.3|38010.3|38032.8|38012.8|38027.8|38007.8|0
1656298210000|2022-06-27 02:50:10|38027.8|38007.8|38030.3|38010.3|38030.3|38010.3|38027.8|38007.8|1
1656298220000|2022-06-27 02:50:20|38032.8|38012.8|38032.8|38012.8|38032.8|38012.8|38032.8|38012.8|0
1656298250000|2022-06-27 02:50:50|38030.3|38010.3|38027.8|38007.8|38032.8|38012.8|38027.8|38007.8|0
1656298270000|2022-06-27 02:51:10|38025.3|38005.3|38020.3|38000.3|38025.3|38005.3|38020.3|38000.3|6
1656298280000|2022-06-27 02:51:20|38017.8|37997.8|38007.8|37987.8|38017.8|37997.8|38007.8|37987.8|0
1656298300000|2022-06-27 02:51:40|38010.3|37990.3|38002.8|37982.8|38010.3|37990.3|38002.8|37982.8|3
1656298320000|2022-06-27 02:52:00|38005.3|37985.3|38015.3|37995.3|38015.3|37995.3|38005.3|37985.3|2
1656298330000|2022-06-27 02:52:10|38020.3|38000.3|38020.3|38000.3|38022.8|38002.8|38020.3|38000.3|0
1656298340000|2022-06-27 02:52:20|38017.8|37997.8|38017.8|37997.8|38017.8|37997.8|38012.8|37992.8|0
1656298350000|2022-06-27 02:52:30|38020.3|38000.3|38020.3|38000.3|38020.3|38000.3|38020.3|38000.3|0
1656298360000|2022-06-27 02:52:40|38017.8|37997.8|38012.8|37992.8|38017.8|37997.8|38012.8|37992.8|0
1656298370000|2022-06-27 02:52:50|38010.3|37990.3|38010.3|37990.3|38010.3|37990.3|38010.3|37990.3|0
1656298380000|2022-06-27 02:53:00|38005.3|37985.3|37995.3|37975.3|38005.3|37985.3|37995.3|37975.3|1
1656298400000|2022-06-27 02:53:20|37997.8|37977.8|37997.8|37977.8|37997.8|37977.8|37997.8|37977.8|1
1656298410000|2022-06-27 02:53:30|37992.8|37972.8|37992.8|37972.8|37992.8|37972.8|37992.8|37972.8|0
1656298420000|2022-06-27 02:53:40|37990.3|37970.3|37990.3|37970.3|37990.3|37970.3|37990.3|37970.3|0
1656298430000|2022-06-27 02:53:50|37992.8|37972.8|37992.8|37972.8|37992.8|37972.8|37990.3|37970.3|0
1656298440000|2022-06-27 02:54:00|37987.8|37967.8|37987.8|37967.8|37987.8|37967.8|37987.8|37967.8|0
1656298460000|2022-06-27 02:54:20|37982.8|37962.8|37980.3|37960.3|37982.8|37962.8|37980.3|37960.3|1
1656298470000|2022-06-27 02:54:30|37982.8|37962.8|37982.8|37962.8|37982.8|37962.8|37982.8|37962.8|0
1656298490000|2022-06-27 02:54:50|37985.3|37965.3|37977.8|37957.8|37985.3|37965.3|37977.8|37957.8|5
1656298500000|2022-06-27 02:55:00|37972.8|37952.8|37967.8|37947.8|37972.8|37952.8|37967.8|37947.8|4
1656298510000|2022-06-27 02:55:10|37970.3|37950.3|37977.8|37957.8|37977.8|37957.8|37970.3|37950.3|0
1656298520000|2022-06-27 02:55:20|37975.3|37955.3|37975.3|37955.3|37977.8|37957.8|37975.3|37955.3|0
1656298530000|2022-06-27 02:55:30|37977.8|37957.8|37975.3|37955.3|37977.8|37957.8|37975.3|37955.3|0
1656298540000|2022-06-27 02:55:40|37972.8|37952.8|37972.8|37952.8|37972.8|37952.8|37972.8|37952.8|0
1656298550000|2022-06-27 02:55:50|37975.3|37955.3|37970.3|37950.3|37975.3|37955.3|37970.3|37950.3|0
1656298570000|2022-06-27 02:56:10|37972.8|37952.8|37980.3|37960.3|37980.3|37960.3|37972.8|37952.8|2
1656298580000|2022-06-27 02:56:20|37982.8|37962.8|37982.8|37962.8|37982.8|37962.8|37982.8|37962.8|0
1656298590000|2022-06-27 02:56:30|37980.3|37960.3|37982.8|37962.8|37982.8|37962.8|37980.3|37960.3|0
1656298600000|2022-06-27 02:56:40|37980.3|37960.3|37972.8|37952.8|37980.3|37960.3|37972.8|37952.8|1
1656298610000|2022-06-27 02:56:50|37970.3|37950.3|37972.8|37952.8|37975.3|37955.3|37970.3|37950.3|0
1656298620000|2022-06-27 02:57:00|37970.3|37950.3|37972.8|37952.8|37975.3|37955.3|37970.3|37950.3|0
1656298630000|2022-06-27 02:57:10|37967.8|37947.8|37970.3|37950.3|37970.3|37950.3|37967.8|37947.8|0
1656298640000|2022-06-27 02:57:20|37967.8|37947.8|37967.8|37947.8|37967.8|37947.8|37967.8|37947.8|0
1656298670000|2022-06-27 02:57:50|37970.3|37950.3|37970.3|37950.3|37970.3|37950.3|37970.3|37950.3|0
1656298680000|2022-06-27 02:58:00|37972.8|37952.8|37975.3|37955.3|37975.3|37955.3|37972.8|37952.8|1
1656298690000|2022-06-27 02:58:10|37977.8|37957.8|37980.3|37960.3|37980.3|37960.3|37977.8|37957.8|2
1656298710000|2022-06-27 02:58:30|37985.3|37965.3|37995.3|37975.3|37997.8|37977.8|37985.3|37965.3|2
1656298720000|2022-06-27 02:58:40|37997.8|37977.8|38005.3|37985.3|38007.8|37987.8|37997.8|37977.8|2
1656298730000|2022-06-27 02:58:50|||||||||2
1656298750000|2022-06-27 02:59:10|38007.8|37987.8|38005.3|37985.3|38007.8|37987.8|38005.3|37985.3|3
1656298760000|2022-06-27 02:59:20|38007.8|37987.8|38002.8|37982.8|38007.8|37987.8|38002.8|37982.8|0
1656298770000|2022-06-27 02:59:30|38000.3|37980.3|38002.8|37982.8|38002.8|37982.8|37997.8|37977.8|0
1656298780000|2022-06-27 02:59:40|38005.3|37985.3|38005.3|37985.3|38005.3|37985.3|38005.3|37985.3|0
1656298790000|2022-06-27 02:59:50|38007.8|37987.8|38012.8|37992.8|38015.3|37995.3|38005.3|37985.3|0
1656298800000|2022-06-27 03:00:00|38010.3|37990.3|38000.3|37980.3|38010.3|37990.3|38000.3|37980.3|4
1656298810000|2022-06-27 03:00:10|37997.8|37977.8|37975.3|37955.3|37997.8|37977.8|37975.3|37955.3|7
1656298830000|2022-06-27 03:00:30|37972.8|37952.8|37972.8|37952.8|37972.8|37952.8|37970.3|37950.3|3
1656298840000|2022-06-27 03:00:40|37967.8|37947.8|37967.8|37947.8|37967.8|37947.8|37967.8|37947.8|8
1656298850000|2022-06-27 03:00:50|37965.3|37945.3|37950.3|37930.3|37965.3|37945.3|37950.3|37930.3|7
1656298860000|2022-06-27 03:01:00|37947.8|37927.8|37925.3|37905.3|37947.8|37927.8|37925.3|37905.3|12
1656298870000|2022-06-27 03:01:10|37922.8|37902.8|37917.8|37897.8|37922.8|37902.8|37905.3|37885.3|8
1656298880000|2022-06-27 03:01:20|37920.3|37900.3|37925.3|37905.3|37925.3|37905.3|37920.3|37900.3|2
1656298890000|2022-06-27 03:01:30|37927.8|37907.8|37935.3|37915.3|37935.3|37915.3|37927.8|37907.8|0
1656298900000|2022-06-27 03:01:40|37937.8|37917.8|37937.8|37917.8|37937.8|37917.8|37937.8|37917.8|0
1656298910000|2022-06-27 03:01:50|37935.3|37915.3|37937.8|37917.8|37937.8|37917.8|37935.3|37915.3|0
1656298920000|2022-06-27 03:02:00|37940.3|37920.3|37955.3|37935.3|37955.3|37935.3|37940.3|37920.3|3
1656298930000|2022-06-27 03:02:10|37960.3|37940.3|37960.3|37940.3|37960.3|37940.3|37960.3|37940.3|1
1656298940000|2022-06-27 03:02:20|37962.8|37942.8|37962.8|37942.8|37962.8|37942.8|37962.8|37942.8|0
1656298950000|2022-06-27 03:02:30|37960.3|37940.3|37940.3|37920.3|37960.3|37940.3|37940.3|37920.3|9
1656298960000|2022-06-27 03:02:40|37942.8|37922.8|37945.3|37925.3|37945.3|37925.3|37942.8|37922.8|0
1656298970000|2022-06-27 03:02:50|37947.8|37927.8|37947.8|37927.8|37947.8|37927.8|37947.8|37927.8|0
1656298990000|2022-06-27 03:03:10|||||||||1
1656299020000|2022-06-27 03:03:40|37950.3|37930.3|37952.8|37932.8|37952.8|37932.8|37950.3|37930.3|1
1656299030000|2022-06-27 03:03:50|37950.3|37930.3|37955.3|37935.3|37955.3|37935.3|37950.3|37930.3|0
1656299040000|2022-06-27 03:04:00|37952.8|37932.8|37952.8|37932.8|37955.3|37935.3|37952.8|37932.8|1
1656299050000|2022-06-27 03:04:10|37955.3|37935.3|37955.3|37935.3|37955.3|37935.3|37955.3|37935.3|0
1656299060000|2022-06-27 03:04:20|37957.8|37937.8|37960.3|37940.3|37960.3|37940.3|37957.8|37937.8|0
1656299070000|2022-06-27 03:04:30|37957.8|37937.8|37957.8|37937.8|37957.8|37937.8|37957.8|37937.8|1
1656299080000|2022-06-27 03:04:40|37955.3|37935.3|37955.3|37935.3|37955.3|37935.3|37955.3|37935.3|0
1656299090000|2022-06-27 03:04:50|37952.8|37932.8|37947.8|37927.8|37952.8|37932.8|37947.8|37927.8|0
1656299100000|2022-06-27 03:05:00|37945.3|37925.3|37937.8|37917.8|37945.3|37925.3|37937.8|37917.8|6
1656299110000|2022-06-27 03:05:10|37940.3|37920.3|37942.8|37922.8|37942.8|37922.8|37940.3|37920.3|1
1656299130000|2022-06-27 03:05:30|37947.8|37927.8|37950.3|37930.3|37950.3|37930.3|37947.8|37927.8|0
1656299140000|2022-06-27 03:05:40|37947.9|37927.9|37950.3|37930.3|37950.3|37930.3|37947.9|37927.9|2
1656299150000|2022-06-27 03:05:50|37952.8|37932.8|37960.3|37940.3|37960.3|37940.3|37952.8|37932.8|0
1656299160000|2022-06-27 03:06:00|37962.8|37942.8|37960.3|37940.3|37965.3|37945.3|37960.3|37940.3|0
1656299170000|2022-06-27 03:06:10|37962.8|37942.8|37962.9|37942.9|37965.3|37945.3|37960.3|37940.3|0
1656299180000|2022-06-27 03:06:20|37965.4|37945.4|37965.3|37945.3|37965.4|37945.4|37962.9|37942.9|0
1656299190000|2022-06-27 03:06:30|37967.8|37947.8|37967.8|37947.8|37970.3|37950.3|37967.8|37947.8|1
1656299200000|2022-06-27 03:06:40|37970.3|37950.3|37967.8|37947.8|37970.3|37950.3|37967.8|37947.8|0
1656299210000|2022-06-27 03:06:50|37965.3|37945.3|37965.3|37945.3|37965.3|37945.3|37965.3|37945.3|0
1656299220000|2022-06-27 03:07:00|37962.8|37942.8|37962.8|37942.8|37965.3|37945.3|37962.8|37942.8|0
1656299230000|2022-06-27 03:07:10|37960.4|37940.4|37962.8|37942.8|37962.8|37942.8|37960.4|37940.4|1
1656299240000|2022-06-27 03:07:20|37960.3|37940.3|37960.3|37940.3|37960.3|37940.3|37960.3|37940.3|0
1656299250000|2022-06-27 03:07:30|37957.8|37937.8|37947.9|37927.9|37957.8|37937.8|37947.9|37927.9|3
1656299260000|2022-06-27 03:07:40|37950.4|37930.4|37945.4|37925.4|37950.4|37930.4|37945.4|37925.4|1
1656299270000|2022-06-27 03:07:50|37947.9|37927.9|37942.8|37922.8|37947.9|37927.9|37942.8|37922.8|0
1656299280000|2022-06-27 03:08:00|37945.3|37925.3|37945.3|37925.3|37945.3|37925.3|37945.3|37925.3|1
1656299290000|2022-06-27 03:08:10|37935.4|37915.4|37927.8|37907.8|37935.4|37915.4|37927.8|37907.8|1
1656299300000|2022-06-27 03:08:20|37927.9|37907.9|37935.3|37915.3|37935.3|37915.3|37927.9|37907.9|0
1656299310000|2022-06-27 03:08:30|37940.3|37920.3|37940.3|37920.3|37940.3|37920.3|37940.3|37920.3|0
1656299330000|2022-06-27 03:08:50|37937.9|37917.9|37940.3|37920.3|37940.3|37920.3|37937.8|37917.8|0
1656299340000|2022-06-27 03:09:00|37942.8|37922.8|37945.3|37925.3|37945.3|37925.3|37942.8|37922.8|0
1656299350000|2022-06-27 03:09:10|37955.3|37935.3|37957.8|37937.8|37957.8|37937.8|37955.3|37935.3|1
1656299370000|2022-06-27 03:09:30|37960.3|37940.3|37965.3|37945.3|37965.3|37945.3|37960.3|37940.3|0
1656299380000|2022-06-27 03:09:40|37967.8|37947.8|37972.8|37952.8|37972.8|37952.8|37967.8|37947.8|0
1656299390000|2022-06-27 03:09:50|37975.3|37955.3|37975.3|37955.3|37975.3|37955.3|37975.3|37955.3|0
1656299400000|2022-06-27 03:10:00|37975.4|37955.4|37975.4|37955.4|37977.9|37957.9|37975.3|37955.3|0
1656299410000|2022-06-27 03:10:10|37975.3|37955.3|37975.3|37955.3|37975.3|37955.3|37975.3|37955.3|0
1656299430000|2022-06-27 03:10:30|37975.4|37955.4|37977.9|37957.9|37977.9|37957.9|37975.4|37955.4|0
1656299440000|2022-06-27 03:10:40|37977.8|37957.8|37972.8|37952.8|37977.8|37957.8|37972.8|37952.8|4
1656299450000|2022-06-27 03:10:50|37975.3|37955.3|37975.3|37955.3|37975.3|37955.3|37975.3|37955.3|1
1656299460000|2022-06-27 03:11:00|37972.9|37952.9|37980.4|37960.4|37980.4|37960.4|37972.9|37952.9|1
1656299470000|2022-06-27 03:11:10|37985.3|37965.3|37987.9|37967.9|37987.9|37967.9|37985.3|37965.3|0
1656299480000|2022-06-27 03:11:20|37985.4|37965.4|37982.8|37962.8|37985.4|37965.4|37982.8|37962.8|0
1656299500000|2022-06-27 03:11:40|37985.3|37965.3|37982.8|37962.8|37985.3|37965.3|37982.8|37962.8|0
1656299510000|2022-06-27 03:11:50|37980.3|37960.3|37980.3|37960.3|37980.3|37960.3|37980.3|37960.3|3
1656299520000|2022-06-27 03:12:00|37975.3|37955.3|37957.8|37937.8|37975.3|37955.3|37957.8|37937.8|7
1656299530000|2022-06-27 03:12:10|37960.3|37940.3|37960.3|37940.3|37960.3|37940.3|37957.9|37937.9|0
1656299540000|2022-06-27 03:12:20|37960.4|37940.4|37970.3|37950.3|37970.3|37950.3|37960.4|37940.4|3
1656299550000|2022-06-27 03:12:30|37972.8|37952.8|37970.3|37950.3|37972.8|37952.8|37970.3|37950.3|0
1656299560000|2022-06-27 03:12:40|37967.8|37947.8|37975.4|37955.4|37975.4|37955.4|37967.8|37947.8|0
1656299580000|2022-06-27 03:13:00|37972.9|37952.9|37970.3|37950.3|37972.9|37952.9|37970.3|37950.3|1
1656299590000|2022-06-27 03:13:10|37967.8|37947.8|37967.8|37947.8|37967.8|37947.8|37967.8|37947.8|0
1656299600000|2022-06-27 03:13:20|37965.4|37945.4|37960.4|37940.4|37965.4|37945.4|37960.4|37940.4|5
1656299610000|2022-06-27 03:13:30|37967.8|37947.8|37970.4|37950.4|37970.4|37950.4|37967.8|37947.8|0
1656299630000|2022-06-27 03:13:50|37967.9|37947.9|37967.9|37947.9|37967.9|37947.9|37967.9|37947.9|0
1656299640000|2022-06-27 03:14:00|37965.4|37945.4|37967.9|37947.9|37967.9|37947.9|37965.4|37945.4|1
1656299650000|2022-06-27 03:14:10|37967.8|37947.8|37965.4|37945.4|37967.9|37947.9|37965.4|37945.4|0
1656299660000|2022-06-27 03:14:20|37967.8|37947.8|37967.8|37947.8|37967.8|37947.8|37965.4|37945.4|0
1656299670000|2022-06-27 03:14:30|37965.4|37945.4|37967.8|37947.8|37967.8|37947.8|37965.4|37945.4|0
1656299680000|2022-06-27 03:14:40|37967.9|37947.9|37967.9|37947.9|37970.3|37950.3|37967.9|37947.9|1
1656299690000|2022-06-27 03:14:50|37967.8|37947.8|37967.8|37947.8|37967.8|37947.8|37965.4|37945.4|0
1656299700000|2022-06-27 03:15:00|37972.8|37952.8|37977.8|37957.8|37980.3|37960.3|37972.8|37952.8|0
1656299710000|2022-06-27 03:15:10|37977.9|37957.9|37975.4|37955.4|37977.9|37957.9|37975.4|37955.4|0
1656299720000|2022-06-27 03:15:20|37977.8|37957.8|37975.4|37955.4|37977.8|37957.8|37975.4|37955.4|0
1656299750000|2022-06-27 03:15:50|37972.9|37952.9|37972.9|37952.9|37975.4|37955.4|37972.9|37952.9|0
1656299770000|2022-06-27 03:16:10|37970.4|37950.4|37965.4|37945.4|37970.4|37950.4|37965.4|37945.4|0
1656299780000|2022-06-27 03:16:20|37967.9|37947.9|37965.4|37945.4|37967.9|37947.9|37965.4|37945.4|0
1656299790000|2022-06-27 03:16:30|37962.9|37942.9|37965.4|37945.4|37965.4|37945.4|37962.9|37942.9|0
1656299800000|2022-06-27 03:16:40|37962.9|37942.9|37962.9|37942.9|37965.4|37945.4|37962.9|37942.9|0
1656299810000|2022-06-27 03:16:50|37965.3|37945.3|37970.3|37950.3|37970.3|37950.3|37965.3|37945.3|0
1656299820000|2022-06-27 03:17:00|37972.8|37952.8|37967.9|37947.9|37972.9|37952.9|37967.9|37947.9|0
1656299830000|2022-06-27 03:17:10|37970.3|37950.3|37965.4|37945.4|37970.4|37950.4|37965.4|37945.4|0
1656299840000|2022-06-27 03:17:20|37967.9|37947.9|37972.9|37952.9|37972.9|37952.9|37967.9|37947.9|0
1656299850000|2022-06-27 03:17:30|37977.9|37957.9|37980.4|37960.4|37980.4|37960.4|37977.9|37957.9|1
1656299860000|2022-06-27 03:17:40|37982.9|37962.9|37980.4|37960.4|37982.9|37962.9|37980.4|37960.4|1
1656299870000|2022-06-27 03:17:50|37977.9|37957.9|37975.4|37955.4|37977.9|37957.9|37975.4|37955.4|1
1656299880000|2022-06-27 03:18:00|37972.9|37952.9|37970.4|37950.4|37972.9|37952.9|37970.4|37950.4|0
1656299890000|2022-06-27 03:18:10|37972.9|37952.9|37972.9|37952.9|37972.9|37952.9|37972.9|37952.9|0
1656299910000|2022-06-27 03:18:30|37975.3|37955.3|37972.9|37952.9|37975.3|37955.3|37972.9|37952.9|0
1656299920000|2022-06-27 03:18:40|37970.4|37950.4|37955.4|37935.4|37970.4|37950.4|37952.9|37932.9|3
1656299930000|2022-06-27 03:18:50|37952.8|37932.8|37950.3|37930.3|37952.8|37932.8|37950.3|37930.3|0
1656299940000|2022-06-27 03:19:00|37950.4|37930.4|37947.8|37927.8|37950.4|37930.4|37947.8|37927.8|0
1656299950000|2022-06-27 03:19:10|37947.9|37927.9|37942.9|37922.9|37950.4|37930.4|37942.9|37922.9|6
1656299960000|2022-06-27 03:19:20|37947.9|37927.9|37947.9|37927.9|37947.9|37927.9|37942.9|37922.9|0
1656299970000|2022-06-27 03:19:30|37950.4|37930.4|37952.9|37932.9|37952.9|37932.9|37950.4|37930.4|0
1656299990000|2022-06-27 03:19:50|||||||||1
1656300000000|2022-06-27 03:20:00|37955.4|37935.4|37952.9|37932.9|37960.4|37940.4|37952.9|37932.9|0
1656300020000|2022-06-27 03:20:20|||||||||1
1656300030000|2022-06-27 03:20:30|37950.4|37930.4|37950.4|37930.4|37950.4|37930.4|37950.4|37930.4|0
1656300040000|2022-06-27 03:20:40|37952.9|37932.9|37952.9|37932.9|37952.9|37932.9|37952.9|37932.9|0
1656300050000|2022-06-27 03:20:50|37950.4|37930.4|37950.4|37930.4|37950.4|37930.4|37950.4|37930.4|1
1656300070000|2022-06-27 03:21:10|37947.9|37927.9|37930.4|37910.4|37950.4|37930.4|37930.4|37910.4|2
1656300080000|2022-06-27 03:21:20|37927.9|37907.9|37920.4|37900.4|37927.9|37907.9|37920.4|37900.4|2
1656300090000|2022-06-27 03:21:30|37917.9|37897.9|37915.4|37895.4|37917.9|37897.9|37915.4|37895.4|2
1656300100000|2022-06-27 03:21:40|37912.9|37892.9|37912.9|37892.9|37915.4|37895.4|37912.9|37892.9|1
1656300110000|2022-06-27 03:21:50|37905.4|37885.4|37900.4|37880.4|37905.4|37885.4|37900.4|37880.4|4
1656300120000|2022-06-27 03:22:00|37902.9|37882.9|37902.9|37882.9|37902.9|37882.9|37902.9|37882.9|2
1656300130000|2022-06-27 03:22:10|37905.4|37885.4|37905.4|37885.4|37905.4|37885.4|37905.4|37885.4|1
1656300140000|2022-06-27 03:22:20|37907.9|37887.9|37920.4|37900.4|37920.4|37900.4|37907.9|37887.9|2
1656300160000|2022-06-27 03:22:40|37925.3|37905.3|37925.3|37905.3|37925.3|37905.3|37922.9|37902.9|0
1656300170000|2022-06-27 03:22:50|37922.9|37902.9|37925.4|37905.4|37925.4|37905.4|37920.4|37900.4|2
1656300180000|2022-06-27 03:23:00|37927.9|37907.9|37922.9|37902.9|37927.9|37907.9|37922.9|37902.9|1
1656300190000|2022-06-27 03:23:10|37920.4|37900.4|37920.4|37900.4|37920.4|37900.4|37920.4|37900.4|1
1656300200000|2022-06-27 03:23:20|||||||||1
1656300210000|2022-06-27 03:23:30|37917.9|37897.9|37912.9|37892.9|37917.9|37897.9|37912.9|37892.9|2
1656300220000|2022-06-27 03:23:40|37910.4|37890.4|37905.4|37885.4|37910.4|37890.4|37905.4|37885.4|31
1656300230000|2022-06-27 03:23:50|37902.9|37882.9|37900.4|37880.4|37905.4|37885.4|37900.4|37880.4|3
1656300240000|2022-06-27 03:24:00|37897.9|37877.9|37900.4|37880.4|37900.4|37880.4|37897.9|37877.9|3
1656300250000|2022-06-27 03:24:10|37897.9|37877.9|37897.9|37877.9|37897.9|37877.9|37897.9|37877.9|7
1656300260000|2022-06-27 03:24:20|37895.4|37875.4|37880.4|37860.4|37895.4|37875.4|37880.4|37860.4|2
1656300270000|2022-06-27 03:24:30|||||||||1
1656300280000|2022-06-27 03:24:40|37877.9|37857.9|37875.4|37855.4|37880.3|37860.3|37875.4|37855.4|1
1656300290000|2022-06-27 03:24:50|37872.9|37852.9|37870.4|37850.4|37875.4|37855.4|37867.9|37847.9|4
1656300300000|2022-06-27 03:25:00|37867.9|37847.9|37865.4|37845.4|37867.9|37847.9|37862.9|37842.9|0
1656300310000|2022-06-27 03:25:10|37867.9|37847.9|37865.4|37845.4|37867.9|37847.9|37865.4|37845.4|5
1656300320000|2022-06-27 03:25:20|||||||||6
1656300330000|2022-06-27 03:25:30|37867.9|37847.9|37865.4|37845.4|37870.4|37850.4|37865.4|37845.4|0
1656300340000|2022-06-27 03:25:40|37867.9|37847.9|37850.4|37830.4|37867.9|37847.9|37850.4|37830.4|3
1656300350000|2022-06-27 03:25:50|37847.9|37827.9|37845.4|37825.4|37847.9|37827.9|37842.9|37822.9|1
1656300360000|2022-06-27 03:26:00|37842.9|37822.9|37840.4|37820.4|37845.4|37825.4|37840.4|37820.4|0
1656300370000|2022-06-27 03:26:10|37842.9|37822.9|37842.9|37822.9|37842.9|37822.9|37840.4|37820.4|6
1656300380000|2022-06-27 03:26:20|37847.9|37827.9|37842.9|37822.9|37847.9|37827.9|37842.9|37822.9|1
1656300390000|2022-06-27 03:26:30|37845.4|37825.4|37845.4|37825.4|37845.4|37825.4|37845.4|37825.4|0
1656300400000|2022-06-27 03:26:40|37852.9|37832.9|37855.4|37835.4|37857.9|37837.9|37852.9|37832.9|3
1656300420000|2022-06-27 03:27:00|37852.9|37832.9|37850.4|37830.4|37852.9|37832.9|37850.4|37830.4|4
1656300430000|2022-06-27 03:27:10|37847.9|37827.9|37847.9|37827.9|37847.9|37827.9|37847.9|37827.9|0
1656300440000|2022-06-27 03:27:20|37845.4|37825.4|37845.4|37825.4|37845.4|37825.4|37845.4|37825.4|0
1656300460000|2022-06-27 03:27:40|37840.4|37820.4|37830.4|37810.4|37840.4|37820.4|37830.4|37810.4|7
1656300470000|2022-06-27 03:27:50|37827.9|37807.9|37825.4|37805.4|37827.9|37807.9|37825.4|37805.4|2
1656300480000|2022-06-27 03:28:00|||||||||1
1656300490000|2022-06-27 03:28:10|37827.9|37807.9|37835.4|37815.4|37837.9|37817.9|37827.9|37807.9|1
1656300500000|2022-06-27 03:28:20|37832.9|37812.9|37832.9|37812.9|37832.9|37812.9|37832.9|37812.9|0
1656300510000|2022-06-27 03:28:30|37835.4|37815.4|37832.9|37812.9|37835.4|37815.4|37830.4|37810.4|6
1656300520000|2022-06-27 03:28:40|37830.4|37810.4|37830.4|37810.4|37830.4|37810.4|37827.9|37807.9|2
1656300530000|2022-06-27 03:28:50|37827.9|37807.9|37830.4|37810.4|37830.4|37810.4|37827.9|37807.9|0
1656300550000|2022-06-27 03:29:10|37827.9|37807.9|37827.9|37807.9|37827.9|37807.9|37827.9|37807.9|4
1656300560000|2022-06-27 03:29:20|37830.4|37810.4|37835.4|37815.4|37835.4|37815.4|37830.4|37810.4|1
1656300580000|2022-06-27 03:29:40|||||||||2
1656300590000|2022-06-27 03:29:50|||||||||1
1656300600000|2022-06-27 03:30:00|37840.4|37820.4|37845.4|37825.4|37845.4|37825.4|37840.4|37820.4|3
1656300620000|2022-06-27 03:30:20|37852.9|37832.9|37857.9|37837.9|37857.9|37837.9|37852.9|37832.9|7
1656300630000|2022-06-27 03:30:30|37862.9|37842.9|37860.4|37840.4|37862.9|37842.9|37857.9|37837.9|2
1656300640000|2022-06-27 03:30:40|37862.9|37842.9|37862.9|37842.9|37862.9|37842.9|37862.9|37842.9|0
1656300660000|2022-06-27 03:31:00|37860.4|37840.4|37860.4|37840.4|37860.4|37840.4|37860.4|37840.4|0
1656300670000|2022-06-27 03:31:10|37862.9|37842.9|37860.4|37840.4|37862.9|37842.9|37860.4|37840.4|4
1656300690000|2022-06-27 03:31:30|37862.9|37842.9|37865.4|37845.4|37865.4|37845.4|37862.9|37842.9|1
1656300710000|2022-06-27 03:31:50|37875.4|37855.4|37880.4|37860.4|37880.4|37860.4|37875.4|37855.4|3
1656300720000|2022-06-27 03:32:00|37877.9|37857.9|37877.9|37857.9|37877.9|37857.9|37877.9|37857.9|2
1656300730000|2022-06-27 03:32:10|37875.4|37855.4|37872.9|37852.9|37875.4|37855.4|37872.9|37852.9|0
1656300740000|2022-06-27 03:32:20|37870.4|37850.4|37870.4|37850.4|37870.4|37850.4|37865.4|37845.4|1
1656300750000|2022-06-27 03:32:30|37867.9|37847.9|37870.4|37850.4|37870.4|37850.4|37867.9|37847.9|0
1656300760000|2022-06-27 03:32:40|37872.9|37852.9|37872.9|37852.9|37872.9|37852.9|37872.9|37852.9|0
1656300780000|2022-06-27 03:33:00|37875.4|37855.4|37875.4|37855.4|37875.4|37855.4|37875.4|37855.4|0
1656300790000|2022-06-27 03:33:10|37880.4|37860.4|37892.9|37872.9|37892.9|37872.9|37880.4|37860.4|6
1656300800000|2022-06-27 03:33:20|37895.4|37875.4|37897.9|37877.9|37897.9|37877.9|37895.4|37875.4|2
1656300810000|2022-06-27 03:33:30|37895.4|37875.4|37895.4|37875.4|37895.4|37875.4|37895.4|37875.4|1
1656300840000|2022-06-27 03:34:00|37892.9|37872.9|37885.4|37865.4|37892.9|37872.9|37885.4|37865.4|2
1656300850000|2022-06-27 03:34:10|37882.9|37862.9|37882.9|37862.9|37885.4|37865.4|37882.9|37862.9|0
1656300900000|2022-06-27 03:35:00|37885.4|37865.4|37885.4|37865.4|37885.4|37865.4|37882.9|37862.9|2
1656300930000|2022-06-27 03:35:30|37887.9|37867.9|37890.4|37870.4|37890.4|37870.4|37887.9|37867.9|0
1656300940000|2022-06-27 03:35:40|37887.9|37867.9|37885.4|37865.4|37887.9|37867.9|37885.4|37865.4|0
1656300960000|2022-06-27 03:36:00|||||||||2
1656300970000|2022-06-27 03:36:10|37892.9|37872.9|37887.9|37867.9|37892.9|37872.9|37885.4|37865.4|5
1656300980000|2022-06-27 03:36:20|37885.4|37865.4|37887.9|37867.9|37887.9|37867.9|37885.4|37865.4|0
1656300990000|2022-06-27 03:36:30|37892.9|37872.9|37892.9|37872.9|37892.9|37872.9|37892.9|37872.9|0
1656301010000|2022-06-27 03:36:50|37895.4|37875.4|37897.9|37877.9|37897.9|37877.9|37895.4|37875.4|1
1656301020000|2022-06-27 03:37:00|37895.4|37875.4|37895.4|37875.4|37895.4|37875.4|37895.4|37875.4|0
1656301040000|2022-06-27 03:37:20|37897.9|37877.9|37897.9|37877.9|37897.9|37877.9|37897.9|37877.9|0
1656301050000|2022-06-27 03:37:30|37900.4|37880.4|37895.4|37875.4|37900.4|37880.4|37895.4|37875.4|2
1656301070000|2022-06-27 03:37:50|37892.9|37872.9|37892.9|37872.9|37892.9|37872.9|37892.9|37872.9|0
1656301080000|2022-06-27 03:38:00|37890.4|37870.4|37895.4|37875.4|37895.4|37875.4|37890.4|37870.4|1
1656301090000|2022-06-27 03:38:10|||||||||1
1656301100000|2022-06-27 03:38:20|37897.9|37877.9|37897.9|37877.9|37897.9|37877.9|37897.9|37877.9|1
1656301110000|2022-06-27 03:38:30|37900.4|37880.4|37902.9|37882.9|37902.9|37882.9|37900.4|37880.4|0
1656301120000|2022-06-27 03:38:40|37905.4|37885.4|37915.4|37895.4|37915.4|37895.4|37905.4|37885.4|6
1656301130000|2022-06-27 03:38:50|37917.9|37897.9|37922.9|37902.9|37922.9|37902.9|37917.9|37897.9|4
1656301140000|2022-06-27 03:39:00|37920.4|37900.4|37922.9|37902.9|37922.9|37902.9|37920.4|37900.4|2
1656301170000|2022-06-27 03:39:30|||||||||1
1656301200000|2022-06-27 03:40:00|37927.9|37907.9|37927.9|37907.9|37927.9|37907.9|37927.9|37907.9|3
1656301210000|2022-06-27 03:40:10|37922.9|37902.9|37920.4|37900.4|37922.9|37902.9|37920.4|37900.4|1
1656301220000|2022-06-27 03:40:20|37917.9|37897.9|37922.9|37902.9|37922.9|37902.9|37917.9|37897.9|0
1656301230000|2022-06-27 03:40:30|37925.4|37905.4|37925.4|37905.4|37925.4|37905.4|37922.9|37902.9|0
1656301250000|2022-06-27 03:40:50|37922.9|37902.9|37922.9|37902.9|37922.9|37902.9|37922.9|37902.9|0
1656301270000|2022-06-27 03:41:10|37927.9|37907.9|37927.9|37907.9|37927.9|37907.9|37927.9|37907.9|5
1656301310000|2022-06-27 03:41:50|37925.4|37905.4|37930.4|37910.4|37930.4|37910.4|37925.4|37905.4|1
1656301320000|2022-06-27 03:42:00|37927.9|37907.9|37927.9|37907.9|37927.9|37907.9|37925.4|37905.4|0
1656301360000|2022-06-27 03:42:40|37925.4|37905.4|37925.4|37905.4|37925.4|37905.4|37925.4|37905.4|0
1656301370000|2022-06-27 03:42:50|37927.9|37907.9|37927.9|37907.9|37927.9|37907.9|37927.9|37907.9|0
1656301380000|2022-06-27 03:43:00|37925.4|37905.4|37927.9|37907.9|37927.9|37907.9|37925.4|37905.4|0
1656301400000|2022-06-27 03:43:20|37925.4|37905.4|37925.4|37905.4|37925.4|37905.4|37925.4|37905.4|0
1656301410000|2022-06-27 03:43:30|37927.9|37907.9|37927.9|37907.9|37927.9|37907.9|37925.4|37905.4|0
1656301420000|2022-06-27 03:43:40|37925.4|37905.4|37925.4|37905.4|37925.4|37905.4|37925.4|37905.4|0
1656301430000|2022-06-27 03:43:50|37922.9|37902.9|37917.9|37897.9|37922.9|37902.9|37917.9|37897.9|2
1656301450000|2022-06-27 03:44:10|37915.4|37895.4|37915.4|37895.4|37915.4|37895.4|37915.4|37895.4|0
1656301460000|2022-06-27 03:44:20|37917.9|37897.9|37917.9|37897.9|37917.9|37897.9|37917.9|37897.9|0
1656301470000|2022-06-27 03:44:30|37915.4|37895.4|37920.4|37900.4|37920.4|37900.4|37915.4|37895.4|1
1656301480000|2022-06-27 03:44:40|37922.9|37902.9|37922.9|37902.9|37922.9|37902.9|37922.9|37902.9|1
1656301490000|2022-06-27 03:44:50|37925.4|37905.4|37925.4|37905.4|37925.4|37905.4|37925.4|37905.4|1
1656301500000|2022-06-27 03:45:00|37927.9|37907.9|37930.4|37910.4|37930.4|37910.4|37927.9|37907.9|1
1656301510000|2022-06-27 03:45:10|37927.9|37907.9|37925.4|37905.4|37927.9|37907.9|37922.9|37902.9|3
1656301520000|2022-06-27 03:45:20|37917.9|37897.9|37915.4|37895.4|37917.9|37897.9|37915.4|37895.4|0
1656301540000|2022-06-27 03:45:40|37917.9|37897.9|37917.9|37897.9|37917.9|37897.9|37917.9|37897.9|0
1656301550000|2022-06-27 03:45:50|37915.4|37895.4|37915.4|37895.4|37915.4|37895.4|37915.4|37895.4|0
1656301580000|2022-06-27 03:46:20|37912.9|37892.9|37912.9|37892.9|37912.9|37892.9|37912.9|37892.9|0
1656301600000|2022-06-27 03:46:40|||||||||1
1656301620000|2022-06-27 03:47:00|37907.9|37887.9|37902.9|37882.9|37907.9|37887.9|37902.9|37882.9|2
1656301630000|2022-06-27 03:47:10|37900.4|37880.4|37892.9|37872.9|37900.4|37880.4|37892.9|37872.9|3
1656301640000|2022-06-27 03:47:20|37890.4|37870.4|37890.4|37870.4|37890.4|37870.4|37890.4|37870.4|1
1656301650000|2022-06-27 03:47:30|37887.9|37867.9|37887.9|37867.9|37887.9|37867.9|37887.9|37867.9|0
1656301660000|2022-06-27 03:47:40|37885.4|37865.4|37885.4|37865.4|37885.4|37865.4|37885.4|37865.4|0
1656301670000|2022-06-27 03:47:50|37887.9|37867.9|37890.4|37870.4|37890.4|37870.4|37887.9|37867.9|0
1656301680000|2022-06-27 03:48:00|37892.9|37872.9|37892.9|37872.9|37892.9|37872.9|37892.9|37872.9|0
1656301690000|2022-06-27 03:48:10|37895.4|37875.4|37895.4|37875.4|37897.9|37877.9|37895.4|37875.4|1
1656301700000|2022-06-27 03:48:20|37897.9|37877.9|37895.4|37875.4|37897.9|37877.9|37895.4|37875.4|0
1656301710000|2022-06-27 03:48:30|37892.9|37872.9|37892.9|37872.9|37892.9|37872.9|37892.9|37872.9|0
1656301730000|2022-06-27 03:48:50|37890.4|37870.4|37890.4|37870.4|37890.4|37870.4|37890.4|37870.4|0
1656301750000|2022-06-27 03:49:10|37887.9|37867.9|37890.4|37870.4|37890.4|37870.4|37887.9|37867.9|1
1656301780000|2022-06-27 03:49:40|37892.9|37872.9|37892.9|37872.9|37892.9|37872.9|37892.9|37872.9|0
1656301790000|2022-06-27 03:49:50|37895.4|37875.4|37897.9|37877.9|37897.9|37877.9|37895.4|37875.4|1
1656301800000|2022-06-27 03:50:00|37895.4|37875.4|37897.9|37877.9|37897.9|37877.9|37892.9|37872.9|4
1656301810000|2022-06-27 03:50:10|37900.4|37880.4|37900.4|37880.4|37900.4|37880.4|37900.4|37880.4|0
1656301820000|2022-06-27 03:50:20|37902.9|37882.9|37902.9|37882.9|37902.9|37882.9|37902.9|37882.9|0
1656301860000|2022-06-27 03:51:00|37900.4|37880.4|37897.9|37877.9|37900.4|37880.4|37897.9|37877.9|2
1656301870000|2022-06-27 03:51:10|37885.4|37865.4|37880.4|37860.4|37885.4|37865.4|37880.4|37860.4|5
1656301880000|2022-06-27 03:51:20|37882.9|37862.9|37880.4|37860.4|37882.9|37862.9|37877.9|37857.9|0
1656301890000|2022-06-27 03:51:30|37877.9|37857.9|37880.4|37860.4|37880.4|37860.4|37877.9|37857.9|0
1656301900000|2022-06-27 03:51:40|37882.9|37862.9|37882.9|37862.9|37882.9|37862.9|37882.9|37862.9|0
1656301920000|2022-06-27 03:52:00|37880.4|37860.4|37875.4|37855.4|37880.4|37860.4|37870.4|37850.4|8
1656301930000|2022-06-27 03:52:10|37872.9|37852.9|37872.9|37852.9|37875.4|37855.4|37872.9|37852.9|2
1656301940000|2022-06-27 03:52:20|37875.4|37855.4|37875.4|37855.4|37875.4|37855.4|37875.4|37855.4|0
1656301950000|2022-06-27 03:52:30|37872.9|37852.9|37882.9|37862.9|37882.9|37862.9|37872.9|37852.9|0
1656301960000|2022-06-27 03:52:40|37885.4|37865.4|37897.9|37877.9|37897.9|37877.9|37885.4|37865.4|1
1656301980000|2022-06-27 03:53:00|37910.4|37890.4|37912.9|37892.9|37917.9|37897.9|37910.4|37890.4|1
1656301990000|2022-06-27 03:53:10|37915.4|37895.4|37912.9|37892.9|37917.9|37897.9|37912.9|37892.9|0
1656302000000|2022-06-27 03:53:20|37910.4|37890.4|37905.4|37885.4|37910.4|37890.4|37905.4|37885.4|9
1656302020000|2022-06-27 03:53:40|37907.9|37887.9|37905.4|37885.4|37907.9|37887.9|37905.4|37885.4|0
1656302030000|2022-06-27 03:53:50|37902.9|37882.9|37902.9|37882.9|37902.9|37882.9|37902.9|37882.9|0
1656302040000|2022-06-27 03:54:00|||||||||3
1656302050000|2022-06-27 03:54:10|37905.4|37885.4|37907.9|37887.9|37907.9|37887.9|37905.4|37885.4|0
1656302060000|2022-06-27 03:54:20|37905.4|37885.4|37907.9|37887.9|37907.9|37887.9|37905.4|37885.4|0
1656302070000|2022-06-27 03:54:30|37905.4|37885.4|37907.9|37887.9|37907.9|37887.9|37905.4|37885.4|0
1656302080000|2022-06-27 03:54:40|37905.4|37885.4|37900.4|37880.4|37905.4|37885.4|37900.4|37880.4|0
1656302090000|2022-06-27 03:54:50|37897.9|37877.9|37897.9|37877.9|37897.9|37877.9|37897.9|37877.9|0
1656302110000|2022-06-27 03:55:10|||||||||1
1656302130000|2022-06-27 03:55:30|37895.4|37875.4|37885.4|37865.4|37895.4|37875.4|37882.9|37862.9|3
1656302150000|2022-06-27 03:55:50|37887.9|37867.9|37890.4|37870.4|37890.4|37870.4|37887.9|37867.9|3
1656302160000|2022-06-27 03:56:00|37902.9|37882.9|37905.4|37885.4|37905.4|37885.4|37900.4|37880.4|0
1656302170000|2022-06-27 03:56:10|37900.4|37880.4|37905.4|37885.4|37907.9|37887.9|37900.4|37880.4|5
1656302190000|2022-06-27 03:56:30|37900.4|37880.4|37900.4|37880.4|37900.4|37880.4|37900.4|37880.4|3
1656302200000|2022-06-27 03:56:40|37897.9|37877.9|37897.9|37877.9|37900.4|37880.4|37897.9|37877.9|0
1656302210000|2022-06-27 03:56:50|37895.4|37875.4|37895.4|37875.4|37895.4|37875.4|37892.9|37872.9|0
1656302220000|2022-06-27 03:57:00|37890.4|37870.4|37882.9|37862.9|37890.4|37870.4|37882.9|37862.9|1
1656302230000|2022-06-27 03:57:10|37885.4|37865.4|37882.9|37862.9|37885.4|37865.4|37882.9|37862.9|0
1656302250000|2022-06-27 03:57:30|37885.4|37865.4|37885.4|37865.4|37885.4|37865.4|37882.9|37862.9|0
1656302260000|2022-06-27 03:57:40|37882.9|37862.9|37882.9|37862.9|37882.9|37862.9|37882.9|37862.9|0
1656302270000|2022-06-27 03:57:50|37880.4|37860.4|37872.9|37852.9|37882.9|37862.9|37872.9|37852.9|0
1656302280000|2022-06-27 03:58:00|37870.4|37850.4|37880.4|37860.4|37882.9|37862.9|37870.4|37850.4|1
1656302290000|2022-06-27 03:58:10|37882.9|37862.9|37880.4|37860.4|37882.9|37862.9|37880.4|37860.4|0
1656302300000|2022-06-27 03:58:20|37882.9|37862.9|37882.9|37862.9|37882.9|37862.9|37880.4|37860.4|0
1656302310000|2022-06-27 03:58:30|||||||||1
1656302330000|2022-06-27 03:58:50|37877.9|37857.9|37877.9|37857.9|37877.9|37857.9|37877.9|37857.9|0
1656302340000|2022-06-27 03:59:00|37880.4|37860.4|37885.4|37865.4|37885.4|37865.4|37880.4|37860.4|1
1656302350000|2022-06-27 03:59:10|37882.9|37862.9|37885.4|37865.4|37885.4|37865.4|37882.9|37862.9|1
1656302360000|2022-06-27 03:59:20|37882.9|37862.9|37885.4|37865.4|37885.4|37865.4|37880.4|37860.4|0
1656302370000|2022-06-27 03:59:30|37882.9|37862.9|37885.4|37865.4|37885.4|37865.4|37882.9|37862.9|0
1656302380000|2022-06-27 03:59:40|37887.9|37867.9|37885.4|37865.4|37887.9|37867.9|37885.4|37865.4|0
1656302390000|2022-06-27 03:59:50|37887.9|37867.9|37882.9|37862.9|37887.9|37867.9|37882.9|37862.9|1
1656302400000|2022-06-27 04:00:00|37880.4|37860.4|37885.4|37865.4|37887.9|37867.9|37877.9|37857.9|4
1656302410000|2022-06-27 04:00:10|37887.9|37867.9|37890.4|37870.4|37890.4|37870.4|37887.9|37867.9|2
1656302420000|2022-06-27 04:00:20|37887.9|37867.9|37890.4|37870.4|37890.4|37870.4|37887.9|37867.9|0
1656302450000|2022-06-27 04:00:50|37887.9|37867.9|37887.9|37867.9|37887.9|37867.9|37887.9|37867.9|0
1656302460000|2022-06-27 04:01:00|37890.4|37870.4|37885.4|37865.4|37890.4|37870.4|37885.4|37865.4|1
1656302470000|2022-06-27 04:01:10|37882.9|37862.9|37882.9|37862.9|37882.9|37862.9|37882.9|37862.9|5
1656302530000|2022-06-27 04:02:10|37885.4|37865.4|37885.4|37865.4|37885.4|37865.4|37885.4|37865.4|1
1656302540000|2022-06-27 04:02:20|37887.9|37867.9|37897.9|37877.9|37897.9|37877.9|37887.9|37867.9|1
1656302550000|2022-06-27 04:02:30|37905.4|37885.4|37905.4|37885.4|37905.4|37885.4|37905.4|37885.4|0
1656302560000|2022-06-27 04:02:40|37907.9|37887.9|37907.9|37887.9|37907.9|37887.9|37907.9|37887.9|0
1656302570000|2022-06-27 04:02:50|37910.4|37890.4|37910.4|37890.4|37910.4|37890.4|37910.4|37890.4|0
1656302580000|2022-06-27 04:03:00|37912.9|37892.9|37915.4|37895.4|37915.4|37895.4|37912.9|37892.9|0
1656302590000|2022-06-27 04:03:10|37912.9|37892.9|37915.4|37895.4|37915.4|37895.4|37912.9|37892.9|0
1656302600000|2022-06-27 04:03:20|37912.9|37892.9|37912.9|37892.9|37912.9|37892.9|37912.9|37892.9|0
1656302610000|2022-06-27 04:03:30|||||||||1
1656302620000|2022-06-27 04:03:40|37915.4|37895.4|37915.4|37895.4|37915.4|37895.4|37912.9|37892.9|0
1656302630000|2022-06-27 04:03:50|37912.9|37892.9|37915.4|37895.4|37915.4|37895.4|37912.9|37892.9|0
1656302640000|2022-06-27 04:04:00|37912.9|37892.9|37912.9|37892.9|37912.9|37892.9|37912.9|37892.9|0
1656302650000|2022-06-27 04:04:10|37915.4|37895.4|37912.9|37892.9|37915.4|37895.4|37912.9|37892.9|2
1656302660000|2022-06-27 04:04:20|37915.4|37895.4|37915.4|37895.4|37915.4|37895.4|37915.4|37895.4|0
1656302670000|2022-06-27 04:04:30|37912.9|37892.9|37912.9|37892.9|37912.9|37892.9|37912.9|37892.9|0
1656302690000|2022-06-27 04:04:50|37910.4|37890.4|37900.4|37880.4|37910.4|37890.4|37897.9|37877.9|0
1656302700000|2022-06-27 04:05:00|37902.9|37882.9|37902.9|37882.9|37902.9|37882.9|37902.9|37882.9|0
1656302710000|2022-06-27 04:05:10|37900.4|37880.4|37897.9|37877.9|37900.4|37880.4|37897.9|37877.9|0
1656302740000|2022-06-27 04:05:40|37895.4|37875.4|37895.4|37875.4|37895.4|37875.4|37895.4|37875.4|0
1656302770000|2022-06-27 04:06:10|37897.9|37877.9|37897.9|37877.9|37897.9|37877.9|37897.9|37877.9|4
1656302780000|2022-06-27 04:06:20|37900.4|37880.4|37895.4|37875.4|37900.4|37880.4|37895.4|37875.4|0
1656302800000|2022-06-27 04:06:40|37893|37873|37895.4|37875.4|37895.4|37875.4|37893|37873|0
1656302830000|2022-06-27 04:07:10|37897.9|37877.9|37897.9|37877.9|37897.9|37877.9|37897.9|37877.9|0
1656302840000|2022-06-27 04:07:20|37895.4|37875.4|37892.9|37872.9|37897.9|37877.9|37892.9|37872.9|0
1656302850000|2022-06-27 04:07:30|37895.4|37875.4|37897.9|37877.9|37897.9|37877.9|37895.4|37875.4|0
1656302860000|2022-06-27 04:07:40|37895.4|37875.4|37895.4|37875.4|37895.4|37875.4|37895.4|37875.4|0
1656302910000|2022-06-27 04:08:30|37897.9|37877.9|37897.9|37877.9|37897.9|37877.9|37897.9|37877.9|2
1656302920000|2022-06-27 04:08:40|37900.4|37880.4|37897.9|37877.9|37900.4|37880.4|37897.9|37877.9|0
1656302930000|2022-06-27 04:08:50|37900.4|37880.4|37900.4|37880.4|37900.4|37880.4|37897.9|37877.9|1
1656302940000|2022-06-27 04:09:00|37897.9|37877.9|37897.9|37877.9|37897.9|37877.9|37897.9|37877.9|1
1656302950000|2022-06-27 04:09:10|37895.4|37875.4|37895.4|37875.4|37895.4|37875.4|37895.4|37875.4|0
1656302960000|2022-06-27 04:09:20|37897.9|37877.9|37897.9|37877.9|37897.9|37877.9|37897.9|37877.9|0
1656302980000|2022-06-27 04:09:40|37900.4|37880.4|37897.9|37877.9|37900.4|37880.4|37897.9|37877.9|0
1656303010000|2022-06-27 04:10:10|37900.4|37880.4|37900.4|37880.4|37900.4|37880.4|37900.4|37880.4|0
1656303030000|2022-06-27 04:10:30|37897.9|37877.9|37897.9|37877.9|37897.9|37877.9|37897.9|37877.9|0
1656303040000|2022-06-27 04:10:40|||||||||1
1656303080000|2022-06-27 04:11:20|37895.5|37875.5|37895.5|37875.5|37895.5|37875.5|37895.5|37875.5|0
1656303090000|2022-06-27 04:11:30|37897.9|37877.9|37895.5|37875.5|37897.9|37877.9|37895.5|37875.5|1
1656303100000|2022-06-27 04:11:40|37897.9|37877.9|37897.9|37877.9|37897.9|37877.9|37897.9|37877.9|0
1656303120000|2022-06-27 04:12:00|37900.4|37880.4|37900.4|37880.4|37900.4|37880.4|37900.4|37880.4|1
1656303130000|2022-06-27 04:12:10|37902.9|37882.9|37902.9|37882.9|37902.9|37882.9|37902.9|37882.9|0
1656303140000|2022-06-27 04:12:20|37900.4|37880.4|37902.9|37882.9|37902.9|37882.9|37900.4|37880.4|0
1656303150000|2022-06-27 04:12:30|37900.4|37880.4|37900.4|37880.4|37902.9|37882.9|37900.4|37880.4|0
1656303180000|2022-06-27 04:13:00|37905.4|37885.4|37905.4|37885.4|37905.4|37885.4|37905.4|37885.4|0
1656303200000|2022-06-27 04:13:20|37907.9|37887.9|37907.9|37887.9|37907.9|37887.9|37907.9|37887.9|2
1656303220000|2022-06-27 04:13:40|37912.9|37892.9|37915.4|37895.4|37915.4|37895.4|37912.9|37892.9|1
1656303230000|2022-06-27 04:13:50|37912.9|37892.9|37912.9|37892.9|37912.9|37892.9|37912.9|37892.9|2
1656303240000|2022-06-27 04:14:00|37910.4|37890.4|37910.4|37890.4|37910.4|37890.4|37907.9|37887.9|1
1656303270000|2022-06-27 04:14:30|37912.9|37892.9|37912.9|37892.9|37912.9|37892.9|37912.9|37892.9|1
1656303280000|2022-06-27 04:14:40|37913|37893|37913|37893|37913|37893|37913|37893|0
1656303300000|2022-06-27 04:15:00|37910.5|37890.5|37908|37888|37913|37893|37908|37888|1
1656303310000|2022-06-27 04:15:10|37905.4|37885.4|37898|37878|37905.4|37885.4|37898|37878|0
1656303320000|2022-06-27 04:15:20|37897.9|37877.9|37897.9|37877.9|37897.9|37877.9|37897.9|37877.9|0
1656303330000|2022-06-27 04:15:30|37900.4|37880.4|37902.9|37882.9|37902.9|37882.9|37900.4|37880.4|0
1656303350000|2022-06-27 04:15:50|37900.5|37880.5|37900.5|37880.5|37902.9|37882.9|37900.5|37880.5|0
1656303370000|2022-06-27 04:16:10|37898|37878|37898|37878|37898|37878|37898|37878|0
1656303380000|2022-06-27 04:16:20|37900.5|37880.5|37900.5|37880.5|37900.5|37880.5|37900.5|37880.5|0
1656303410000|2022-06-27 04:16:50|37898|37878|37900.5|37880.5|37900.5|37880.5|37898|37878|0
1656303420000|2022-06-27 04:17:00|37898|37878|37900.5|37880.5|37900.5|37880.5|37898|37878|0
1656303430000|2022-06-27 04:17:10|37903|37883|37900.5|37880.5|37903|37883|37900.5|37880.5|0
1656303440000|2022-06-27 04:17:20|37903|37883|37903|37883|37903|37883|37903|37883|0
1656303460000|2022-06-27 04:17:40|37908|37888|37910.5|37890.5|37913|37893|37908|37888|1
1656303480000|2022-06-27 04:18:00|37913|37893|37913|37893|37913|37893|37913|37893|0
1656303490000|2022-06-27 04:18:10|37915.4|37895.4|37913|37893|37915.4|37895.4|37913|37893|0
1656303500000|2022-06-27 04:18:20|37910.5|37890.5|37910.5|37890.5|37910.5|37890.5|37910.5|37890.5|0
1656303510000|2022-06-27 04:18:30|37912.9|37892.9|37910.5|37890.5|37913|37893|37910.5|37890.5|0
1656303520000|2022-06-27 04:18:40|37912.9|37892.9|37910.5|37890.5|37912.9|37892.9|37910.5|37890.5|0
1656303530000|2022-06-27 04:18:50|37912.9|37892.9|37920.5|37900.5|37920.5|37900.5|37912.9|37892.9|0
1656303550000|2022-06-27 04:19:10|37923|37903|37920.5|37900.5|37923|37903|37920.5|37900.5|0
1656303560000|2022-06-27 04:19:20|37923|37903|37923|37903|37923|37903|37923|37903|0
1656303600000|2022-06-27 04:20:00|37920.5|37900.5|37920.5|37900.5|37920.5|37900.5|37920.5|37900.5|0
1656303620000|2022-06-27 04:20:20|37918|37898|37923|37903|37923|37903|37918|37898|0
1656303630000|2022-06-27 04:20:30|37920.5|37900.5|37920.5|37900.5|37920.5|37900.5|37920.5|37900.5|0
1656303640000|2022-06-27 04:20:40|37918|37898|37918|37898|37918|37898|37918|37898|1
1656303670000|2022-06-27 04:21:10|37920.5|37900.5|37923|37903|37923|37903|37920.5|37900.5|0
1656303680000|2022-06-27 04:21:20|37920.5|37900.5|37918|37898|37923|37903|37918|37898|0
1656303690000|2022-06-27 04:21:30|37915.5|37895.5|37915.5|37895.5|37915.5|37895.5|37915.5|37895.5|0
1656303700000|2022-06-27 04:21:40|37918|37898|37920.5|37900.5|37920.5|37900.5|37918|37898|0
1656303710000|2022-06-27 04:21:50|37918|37898|37918|37898|37920.5|37900.5|37918|37898|0
1656303720000|2022-06-27 04:22:00|37922.9|37902.9|37920.5|37900.5|37923|37903|37920.5|37900.5|0
1656303730000|2022-06-27 04:22:10|37918|37898|37918|37898|37918|37898|37918|37898|0
1656303740000|2022-06-27 04:22:20|37920.5|37900.5|37920.5|37900.5|37920.5|37900.5|37920.5|37900.5|0
1656303750000|2022-06-27 04:22:30|37923|37903|37923|37903|37923|37903|37923|37903|0
1656303760000|2022-06-27 04:22:40|37925.4|37905.4|37923|37903|37925.4|37905.4|37923|37903|0
1656303770000|2022-06-27 04:22:50|37925.5|37905.5|37925.5|37905.5|37925.5|37905.5|37925.5|37905.5|0
1656303790000|2022-06-27 04:23:10|37923|37903|37925.5|37905.5|37925.5|37905.5|37923|37903|0
1656303810000|2022-06-27 04:23:30|37923|37903|37925.5|37905.5|37925.5|37905.5|37923|37903|0
1656303830000|2022-06-27 04:23:50|37923|37903|37923|37903|37923|37903|37923|37903|0
1656303840000|2022-06-27 04:24:00|37925.5|37905.5|37925.5|37905.5|37925.5|37905.5|37925.5|37905.5|0
1656303850000|2022-06-27 04:24:10|37928|37908|37928|37908|37928|37908|37928|37908|0
1656303860000|2022-06-27 04:24:20|37930.5|37910.5|37937.9|37917.9|37937.9|37917.9|37930.5|37910.5|3
1656303870000|2022-06-27 04:24:30|37938|37918|37938|37918|37938|37918|37938|37918|0
1656303880000|2022-06-27 04:24:40|37935.5|37915.5|37940.5|37920.5|37940.5|37920.5|37935.5|37915.5|0
1656303890000|2022-06-27 04:24:50|37943|37923|37947.9|37927.9|37947.9|37927.9|37943|37923|0
1656303900000|2022-06-27 04:25:00|37948|37928|37938|37918|37948|37928|37938|37918|4
1656303910000|2022-06-27 04:25:10|37935.5|37915.5|37938|37918|37938|37918|37935.5|37915.5|0
1656303920000|2022-06-27 04:25:20|37935.5|37915.5|37933|37913|37938|37918|37933|37913|1
1656303930000|2022-06-27 04:25:30|37928|37908|37925.5|37905.5|37928|37908|37925.5|37905.5|5
1656303940000|2022-06-27 04:25:40|37923|37903|37928|37908|37928|37908|37923|37903|0
1656304000000|2022-06-27 04:26:40|37925.5|37905.5|37925.5|37905.5|37925.5|37905.5|37925.5|37905.5|1
1656304010000|2022-06-27 04:26:50|37928|37908|37928|37908|37928|37908|37928|37908|0
1656304020000|2022-06-27 04:27:00|37930.5|37910.5|37930.5|37910.5|37930.5|37910.5|37930.5|37910.5|0
1656304050000|2022-06-27 04:27:30|37935.5|37915.5|37935.5|37915.5|37935.5|37915.5|37935.5|37915.5|0
1656304060000|2022-06-27 04:27:40|37938|37918|37940.5|37920.5|37940.5|37920.5|37938|37918|0
1656304070000|2022-06-27 04:27:50|37938|37918|37943|37923|37943|37923|37938|37918|0
1656304080000|2022-06-27 04:28:00|37940.5|37920.5|37925.5|37905.5|37940.5|37920.5|37925.5|37905.5|3
1656304090000|2022-06-27 04:28:10|37923|37903|37918|37898|37923|37903|37918|37898|0
1656304130000|2022-06-27 04:28:50|37925.5|37905.5|37925.5|37905.5|37925.5|37905.5|37925.5|37905.5|0
1656304140000|2022-06-27 04:29:00|37923|37903|37923|37903|37923|37903|37923|37903|1
1656304150000|2022-06-27 04:29:10|37918|37898|37918|37898|37918|37898|37918|37898|0
1656304160000|2022-06-27 04:29:20|37913|37893|37913|37893|37913|37893|37913|37893|1
1656304170000|2022-06-27 04:29:30|||||||||1
1656304190000|2022-06-27 04:29:50|37915.5|37895.5|37920.5|37900.5|37920.5|37900.5|37915.5|37895.5|0
1656304200000|2022-06-27 04:30:00|37918|37898|37913|37893|37918|37898|37913|37893|2
1656304210000|2022-06-27 04:30:10|37908|37888|37908|37888|37908|37888|37908|37888|1
1656304220000|2022-06-27 04:30:20|37900.5|37880.5|37883|37863|37900.5|37880.5|37883|37863|2
1656304230000|2022-06-27 04:30:30|37878|37858|37870.5|37850.5|37878|37858|37870.5|37850.5|1
1656304250000|2022-06-27 04:30:50|37865.5|37845.5|37865.5|37845.5|37865.5|37845.5|37865.5|37845.5|4
1656304260000|2022-06-27 04:31:00|37863|37843|37865.5|37845.5|37865.5|37845.5|37863|37843|3
1656304270000|2022-06-27 04:31:10|37867.9|37847.9|37868|37848|37868|37848|37867.9|37847.9|0
1656304280000|2022-06-27 04:31:20|37870.5|37850.5|37888|37868|37888|37868|37870.5|37850.5|8
1656304290000|2022-06-27 04:31:30|37885.5|37865.5|37885.5|37865.5|37885.5|37865.5|37885.5|37865.5|0
1656304300000|2022-06-27 04:31:40|37888|37868|37883|37863|37888|37868|37883|37863|4
1656304320000|2022-06-27 04:32:00|37888|37868|37888|37868|37888|37868|37888|37868|0
1656304330000|2022-06-27 04:32:10|37890.5|37870.5|37890.5|37870.5|37890.5|37870.5|37890.5|37870.5|0
1656304350000|2022-06-27 04:32:30|37893|37873|37893|37873|37893|37873|37893|37873|0
1656304360000|2022-06-27 04:32:40|37895.5|37875.5|37895.5|37875.5|37895.5|37875.5|37895.5|37875.5|1
1656304370000|2022-06-27 04:32:50|37893|37873|37895.5|37875.5|37895.5|37875.5|37893|37873|0
1656304380000|2022-06-27 04:33:00|37893|37873|37898|37878|37898|37878|37890.5|37870.5|5
1656304410000|2022-06-27 04:33:30|37895.5|37875.5|37895.5|37875.5|37895.5|37875.5|37895.5|37875.5|0
1656304430000|2022-06-27 04:33:50|37898|37878|37898|37878|37898|37878|37898|37878|0
1656304440000|2022-06-27 04:34:00|37895.5|37875.5|37910.5|37890.5|37910.5|37890.5|37895.5|37875.5|10
1656304450000|2022-06-27 04:34:10|37905.5|37885.5|37905.5|37885.5|37905.5|37885.5|37905.5|37885.5|3
1656304460000|2022-06-27 04:34:20|37903|37883|37900.5|37880.5|37903|37883|37900.5|37880.5|2
1656304480000|2022-06-27 04:34:40|||||||||1
1656304490000|2022-06-27 04:34:50|37893|37873|37890.5|37870.5|37893|37873|37890.5|37870.5|1
1656304500000|2022-06-27 04:35:00|37893|37873|37893|37873|37893|37873|37893|37873|2
1656304510000|2022-06-27 04:35:10|37890.5|37870.5|37888|37868|37890.5|37870.5|37888|37868|0
1656304520000|2022-06-27 04:35:20|||||||||1
1656304530000|2022-06-27 04:35:30|37890.5|37870.5|37890.5|37870.5|37890.5|37870.5|37890.5|37870.5|0
1656304540000|2022-06-27 04:35:40|37888|37868|37888|37868|37888|37868|37888|37868|0
1656304560000|2022-06-27 04:36:00|37883|37863|37883|37863|37883|37863|37883|37863|0
1656304590000|2022-06-27 04:36:30|37880.5|37860.5|37883|37863|37883|37863|37880.5|37860.5|0
1656304600000|2022-06-27 04:36:40|37880.5|37860.5|37880.5|37860.5|37880.5|37860.5|37880.5|37860.5|0
1656304620000|2022-06-27 04:37:00|37883|37863|37883|37863|37883|37863|37883|37863|1
1656304630000|2022-06-27 04:37:10|37885.5|37865.5|37885.5|37865.5|37885.5|37865.5|37885.5|37865.5|2
1656304660000|2022-06-27 04:37:40|37890.5|37870.5|37895.5|37875.5|37895.5|37875.5|37890.5|37870.5|2
1656304680000|2022-06-27 04:38:00|37893|37873|37890.5|37870.5|37895.5|37875.5|37890.5|37870.5|4
1656304730000|2022-06-27 04:38:50|37893|37873|37893|37873|37893|37873|37893|37873|0
1656304770000|2022-06-27 04:39:30|37895.5|37875.5|37900.5|37880.5|37900.5|37880.5|37895.5|37875.5|1
1656304780000|2022-06-27 04:39:40|37903|37883|37903|37883|37903|37883|37903|37883|0
1656304830000|2022-06-27 04:40:30|||||||||1
1656304840000|2022-06-27 04:40:40|37908|37888|37913|37893|37913|37893|37908|37888|1
1656304850000|2022-06-27 04:40:50|37915.5|37895.5|37918|37898|37918|37898|37915.5|37895.5|0
1656304870000|2022-06-27 04:41:10|37923|37903|37925.5|37905.5|37925.5|37905.5|37923|37903|9
1656304890000|2022-06-27 04:41:30|37920.5|37900.5|37920.5|37900.5|37920.5|37900.5|37920.5|37900.5|1
1656304900000|2022-06-27 04:41:40|37918|37898|37918|37898|37918|37898|37918|37898|0
1656304940000|2022-06-27 04:42:20|37920.5|37900.5|37925.5|37905.5|37925.5|37905.5|37920.5|37900.5|2
1656304950000|2022-06-27 04:42:30|37923|37903|37923|37903|37923|37903|37923|37903|0
1656304960000|2022-06-27 04:42:40|37925.5|37905.5|37923|37903|37925.5|37905.5|37923|37903|0
1656304970000|2022-06-27 04:42:50|37925.5|37905.5|37913|37893|37925.5|37905.5|37913|37893|4
1656304990000|2022-06-27 04:43:10|37910.5|37890.5|37910.5|37890.5|37910.5|37890.5|37910.5|37890.5|0
1656305020000|2022-06-27 04:43:40|37905.5|37885.5|37903|37883|37905.5|37885.5|37903|37883|0
1656305030000|2022-06-27 04:43:50|37905.5|37885.5|37905.5|37885.5|37905.5|37885.5|37905.5|37885.5|0
1656305040000|2022-06-27 04:44:00|37908|37888|37908|37888|37908|37888|37908|37888|0
1656305050000|2022-06-27 04:44:10|37905.5|37885.5|37905.5|37885.5|37905.5|37885.5|37905.5|37885.5|0
1656305060000|2022-06-27 04:44:20|37903|37883|37903|37883|37903|37883|37903|37883|0
1656305080000|2022-06-27 04:44:40|37900.5|37880.5|37900.5|37880.5|37900.5|37880.5|37900.5|37880.5|0
1656305090000|2022-06-27 04:44:50|37903|37883|37903|37883|37903|37883|37903|37883|0
1656305100000|2022-06-27 04:45:00|37905.5|37885.5|37905.5|37885.5|37905.5|37885.5|37905.5|37885.5|0
1656305110000|2022-06-27 04:45:10|37908|37888|37908|37888|37908|37888|37908|37888|0
1656305120000|2022-06-27 04:45:20|37910.5|37890.5|37910.5|37890.5|37910.5|37890.5|37910.5|37890.5|0
1656305140000|2022-06-27 04:45:40|37913|37893|37913|37893|37913|37893|37913|37893|0
1656305150000|2022-06-27 04:45:50|37915.5|37895.5|37915.5|37895.5|37915.5|37895.5|37915.5|37895.5|1
1656305160000|2022-06-27 04:46:00|37913|37893|37913|37893|37913|37893|37913|37893|0
1656305170000|2022-06-27 04:46:10|37918|37898|37918|37898|37918|37898|37918|37898|5
1656305180000|2022-06-27 04:46:20|37920.5|37900.5|37918|37898|37920.5|37900.5|37918|37898|0
1656305190000|2022-06-27 04:46:30|37920.5|37900.5|37920.5|37900.5|37920.5|37900.5|37920.5|37900.5|0
1656305210000|2022-06-27 04:46:50|37923|37903|37923|37903|37923|37903|37923|37903|0
1656305220000|2022-06-27 04:47:00|37925.5|37905.5|37928|37908|37930.5|37910.5|37925.5|37905.5|0
1656305240000|2022-06-27 04:47:20|||||||||2
1656305290000|2022-06-27 04:48:10|37930.5|37910.5|37935.5|37915.5|37935.5|37915.5|37930.5|37910.5|0
1656305330000|2022-06-27 04:48:50|37933|37913|37935.5|37915.5|37935.5|37915.5|37933|37913|4
1656305340000|2022-06-27 04:49:00|37933|37913|37928|37908|37933|37913|37925.5|37905.5|8
1656305350000|2022-06-27 04:49:10|37923|37903|37920.5|37900.5|37923|37903|37920.5|37900.5|5
1656305360000|2022-06-27 04:49:20|37918|37898|37915.5|37895.5|37918|37898|37915.5|37895.5|0
1656305380000|2022-06-27 04:49:40|37918|37898|37913|37893|37918|37898|37913|37893|0
1656305400000|2022-06-27 04:50:00|37918|37898|37918|37898|37918|37898|37915.5|37895.5|0
1656305450000|2022-06-27 04:50:50|||||||||1
1656305470000|2022-06-27 04:51:10|37920.5|37900.5|37920.5|37900.5|37920.5|37900.5|37920.5|37900.5|0
1656305540000|2022-06-27 04:52:20|||||||||1
1656305580000|2022-06-27 04:53:00|37925.5|37905.5|37940.5|37920.5|37940.5|37920.5|37925.5|37905.5|5
1656305590000|2022-06-27 04:53:10|37938|37918|37938|37918|37938|37918|37938|37918|3
1656305620000|2022-06-27 04:53:40|37940.5|37920.5|37940.5|37920.5|37940.5|37920.5|37940.5|37920.5|0
1656305650000|2022-06-27 04:54:10|37943|37923|37943|37923|37943|37923|37943|37923|0
1656305690000|2022-06-27 04:54:50|37945.5|37925.5|37945.5|37925.5|37945.5|37925.5|37945.5|37925.5|0
1656305700000|2022-06-27 04:55:00|37943|37923|37943|37923|37943|37923|37943|37923|0
1656305720000|2022-06-27 04:55:20|37950.5|37930.5|37960.5|37940.5|37960.5|37940.5|37950.5|37930.5|2
1656305730000|2022-06-27 04:55:30|37958|37938|37958|37938|37958|37938|37958|37938|1
1656305740000|2022-06-27 04:55:40|37960.5|37940.5|37960.5|37940.5|37960.5|37940.5|37960.5|37940.5|1
1656305760000|2022-06-27 04:56:00|37963|37943|37973|37953|37975.5|37955.5|37963|37943|0
1656305770000|2022-06-27 04:56:10|37975.5|37955.5|37973|37953|37975.5|37955.5|37973|37953|2
1656305780000|2022-06-27 04:56:20|37970.5|37950.5|37968|37948|37970.5|37950.5|37968|37948|2
1656305790000|2022-06-27 04:56:30|37970.5|37950.5|37988|37968|37988|37968|37970.5|37950.5|15
1656305800000|2022-06-27 04:56:40|37990.5|37970.5|37988|37968|37990.5|37970.5|37988|37968|3
1656305810000|2022-06-27 04:56:50|37985.5|37965.5|37985.5|37965.5|37985.5|37965.5|37985.5|37965.5|1
1656305820000|2022-06-27 04:57:00|37988|37968|37993|37973|37993|37973|37985.5|37965.5|3
1656305830000|2022-06-27 04:57:10|37995.5|37975.5|37995.5|37975.5|37995.5|37975.5|37995.5|37975.5|0
1656305840000|2022-06-27 04:57:20|37998|37978|38008|37988|38010.5|37990.5|37998|37978|5
1656305850000|2022-06-27 04:57:30|38010.5|37990.5|38015.5|37995.5|38015.5|37995.5|38010.5|37990.5|1
1656305860000|2022-06-27 04:57:40|38020.5|38000.5|38018|37998|38020.5|38000.5|38018|37998|15
1656305890000|2022-06-27 04:58:10|38015.5|37995.5|38015.5|37995.5|38018|37998|38015.5|37995.5|3
1656305900000|2022-06-27 04:58:20|||||||||1
1656305910000|2022-06-27 04:58:30|38018|37998|38023|38003|38023|38003|38018|37998|1
1656305920000|2022-06-27 04:58:40|38025.5|38005.5|38023|38003|38025.5|38005.5|38023|38003|7
1656305930000|2022-06-27 04:58:50|38020.5|38000.5|38020.5|38000.5|38020.5|38000.5|38020.5|38000.5|1
1656305940000|2022-06-27 04:59:00|||||||||2
1656305950000|2022-06-27 04:59:10|38018|37998|38018|37998|38018|37998|38018|37998|2
1656305960000|2022-06-27 04:59:20|||||||||2
1656305970000|2022-06-27 04:59:30|38020.5|38000.5|38020.5|38000.5|38020.5|38000.5|38020.5|38000.5|0
1656306000000|2022-06-27 05:00:00|38018|37998|38005.5|37985.5|38018|37998|38005.5|37985.5|22
1656306010000|2022-06-27 05:00:10|37990.5|37970.5|37988|37968|37990.5|37970.5|37988|37968|2
1656306020000|2022-06-27 05:00:20|37985.5|37965.5|37975.5|37955.5|37985.5|37965.5|37975.5|37955.5|2
1656306030000|2022-06-27 05:00:30|37970.5|37950.5|37963|37943|37970.5|37950.5|37963|37943|0
1656306040000|2022-06-27 05:00:40|37958|37938|37955.5|37935.5|37958|37938|37953|37933|5
1656306050000|2022-06-27 05:00:50|37958|37938|37960.5|37940.5|37960.5|37940.5|37955.5|37935.5|0
1656306060000|2022-06-27 05:01:00|37963|37943|37983|37963|37983|37963|37963|37943|3
1656306070000|2022-06-27 05:01:10|37985.5|37965.5|38003|37983|38003|37983|37985.5|37965.5|5
1656306080000|2022-06-27 05:01:20|||||||||1
1656306090000|2022-06-27 05:01:30|38005.5|37985.5|38005.5|37985.5|38005.5|37985.5|38005.5|37985.5|0
1656306100000|2022-06-27 05:01:40|38008|37988|38020.5|38000.5|38020.5|38000.5|38008|37988|0
1656306110000|2022-06-27 05:01:50|38023|38003|38020.5|38000.5|38023|38003|38020.5|38000.5|3
1656306120000|2022-06-27 05:02:00|38015.5|37995.5|37995.5|37975.5|38015.5|37995.5|37995.5|37975.5|5
1656306130000|2022-06-27 05:02:10|37993|37973|38003|37983|38008|37988|37993|37973|5
1656306140000|2022-06-27 05:02:20|38000.5|37980.5|38000.5|37980.5|38000.5|37980.5|38000.5|37980.5|0
1656306160000|2022-06-27 05:02:40|37998|37978|37995.5|37975.5|37998|37978|37995.5|37975.5|2
1656306180000|2022-06-27 05:03:00|37998|37978|37998|37978|37998|37978|37998|37978|2
1656306190000|2022-06-27 05:03:10|37995.5|37975.5|37995.5|37975.5|37995.5|37975.5|37995.5|37975.5|0
1656306220000|2022-06-27 05:03:40|37990.5|37970.5|37990.5|37970.5|37990.5|37970.5|37990.5|37970.5|2
1656306230000|2022-06-27 05:03:50|||||||||2
1656306240000|2022-06-27 05:04:00|37975.5|37955.5|37963|37943|37975.5|37955.5|37960.5|37940.5|7
1656306250000|2022-06-27 05:04:10|37958|37938|37953|37933|37960.5|37940.5|37953|37933|5
1656306260000|2022-06-27 05:04:20|37955.5|37935.5|37960.5|37940.5|37963|37943|37955.5|37935.5|1
1656306270000|2022-06-27 05:04:30|37963|37943|37960.5|37940.5|37963|37943|37960.5|37940.5|5
1656306280000|2022-06-27 05:04:40|37963|37943|37960.5|37940.5|37963|37943|37960.5|37940.5|0
1656306290000|2022-06-27 05:04:50|37963|37943|37958|37938|37963|37943|37958|37938|1
1656306300000|2022-06-27 05:05:00|37960.5|37940.5|37960.5|37940.5|37960.5|37940.5|37960.5|37940.5|1
1656306310000|2022-06-27 05:05:10|37965.5|37945.5|37968|37948|37968|37948|37965.5|37945.5|2
1656306320000|2022-06-27 05:05:20|37970.5|37950.5|37985.5|37965.5|37985.5|37965.5|37970.5|37950.5|1
1656306330000|2022-06-27 05:05:30|37990.5|37970.5|37993|37973|37993|37973|37990.5|37970.5|1
1656306340000|2022-06-27 05:05:40|37995.5|37975.5|37993|37973|37995.5|37975.5|37993|37973|0
1656306350000|2022-06-27 05:05:50|37990.5|37970.5|37990.5|37970.5|37990.5|37970.5|37990.5|37970.5|3
1656306360000|2022-06-27 05:06:00|37988|37968|37983|37963|37988|37968|37980.5|37960.5|0
1656306390000|2022-06-27 05:06:30|37980.5|37960.5|37965.5|37945.5|37980.5|37960.5|37965.5|37945.5|1
1656306400000|2022-06-27 05:06:40|37968|37948|37968|37948|37968|37948|37965.5|37945.5|0
1656306410000|2022-06-27 05:06:50|37970.5|37950.5|37973|37953|37973|37953|37970.5|37950.5|0
1656306420000|2022-06-27 05:07:00|37975.5|37955.5|37988|37968|37988|37968|37975.5|37955.5|0
1656306430000|2022-06-27 05:07:10|37990.5|37970.5|37990.5|37970.5|37990.5|37970.5|37990.5|37970.5|0
1656306450000|2022-06-27 05:07:30|37993|37973|37995.5|37975.5|37995.5|37975.5|37993|37973|0
1656306460000|2022-06-27 05:07:40|37993|37973|37993|37973|37993|37973|37993|37973|0
1656306470000|2022-06-27 05:07:50|37990.5|37970.5|37990.5|37970.5|37990.5|37970.5|37990.5|37970.5|0
1656306480000|2022-06-27 05:08:00|37988|37968|37985.5|37965.5|37988|37968|37985.5|37965.5|2
1656306500000|2022-06-27 05:08:20|37978|37958|37973|37953|37978|37958|37973|37953|0
1656306510000|2022-06-27 05:08:30|37970.5|37950.5|37963|37943|37970.5|37950.5|37963|37943|1
1656306520000|2022-06-27 05:08:40|37960.5|37940.5|37960.5|37940.5|37960.5|37940.5|37960.5|37940.5|0
1656306530000|2022-06-27 05:08:50|37958|37938|37955.5|37935.5|37958|37938|37955.5|37935.5|0
1656306540000|2022-06-27 05:09:00|37953|37933|37938|37918|37953|37933|37938|37918|3
1656306570000|2022-06-27 05:09:30|37935.5|37915.5|37938|37918|37938|37918|37935.5|37915.5|1
1656306580000|2022-06-27 05:09:40|37935.5|37915.5|37935.5|37915.5|37938|37918|37935.5|37915.5|0
1656306610000|2022-06-27 05:10:10|37938|37918|37955.5|37935.5|37955.5|37935.5|37938|37918|2
1656306620000|2022-06-27 05:10:20|||||||||1
1656306630000|2022-06-27 05:10:30|37958|37938|37968|37948|37968|37948|37958|37938|1
1656306640000|2022-06-27 05:10:40|37965.5|37945.5|37965.5|37945.5|37965.5|37945.5|37965.5|37945.5|0
1656306650000|2022-06-27 05:10:50|37963|37943|37960.5|37940.5|37963|37943|37960.5|37940.5|0
1656306660000|2022-06-27 05:11:00|37958|37938|37955.5|37935.5|37958|37938|37955.5|37935.5|2
1656306670000|2022-06-27 05:11:10|37953|37933|37950.5|37930.5|37953|37933|37950.5|37930.5|3
1656306680000|2022-06-27 05:11:20|37953|37933|37950.5|37930.5|37953|37933|37950.5|37930.5|1
1656306690000|2022-06-27 05:11:30|37953|37933|37953|37933|37953|37933|37950.5|37930.5|0
1656306720000|2022-06-27 05:12:00|37955.5|37935.5|37955.5|37935.5|37955.5|37935.5|37955.5|37935.5|0
1656306730000|2022-06-27 05:12:10|37958|37938|37958|37938|37958|37938|37958|37938|0
1656306750000|2022-06-27 05:12:30|37960.5|37940.5|37958|37938|37960.5|37940.5|37958|37938|0
1656306760000|2022-06-27 05:12:40|37960.5|37940.5|37960.5|37940.5|37960.5|37940.5|37960.5|37940.5|0
1656306770000|2022-06-27 05:12:50|37963|37943|37963|37943|37963|37943|37963|37943|1
1656306790000|2022-06-27 05:13:10|37960.5|37940.5|37960.5|37940.5|37960.5|37940.5|37960.5|37940.5|0
1656306800000|2022-06-27 05:13:20|37953|37933|37950.5|37930.5|37953|37933|37950.5|37930.5|9
1656306810000|2022-06-27 05:13:30|37948|37928|37920.5|37900.5|37948|37928|37920.5|37900.5|2
1656306820000|2022-06-27 05:13:40|37918|37898|37923|37903|37925.5|37905.5|37918|37898|8
1656306830000|2022-06-27 05:13:50|37925.5|37905.5|37930.5|37910.5|37930.5|37910.5|37925.5|37905.5|0
1656306840000|2022-06-27 05:14:00|37933|37913|37933|37913|37933|37913|37928|37908|2
1656306850000|2022-06-27 05:14:10|37930.5|37910.5|37930.5|37910.5|37930.5|37910.5|37930.5|37910.5|3
1656306860000|2022-06-27 05:14:20|37933|37913|37940.5|37920.5|37940.5|37920.5|37930.5|37910.5|2
1656306870000|2022-06-27 05:14:30|37943|37923|37943|37923|37943|37923|37943|37923|2
1656306880000|2022-06-27 05:14:40|||||||||3
1656306890000|2022-06-27 05:14:50|37940.5|37920.5|37940.5|37920.5|37940.5|37920.5|37940.5|37920.5|0
1656306900000|2022-06-27 05:15:00|37938|37918|37913|37893|37938|37918|37913|37893|16
1656306920000|2022-06-27 05:15:20|||||||||6
1656306930000|2022-06-27 05:15:30|37910.5|37890.5|37900.5|37880.5|37910.5|37890.5|37900.5|37880.5|2
1656306950000|2022-06-27 05:15:50|37898|37878|37885.5|37865.5|37898|37878|37885.5|37865.5|5
1656306960000|2022-06-27 05:16:00|37880.5|37860.5|37893|37873|37893|37873|37873|37853|10
1656306970000|2022-06-27 05:16:10|37895.5|37875.5|37898|37878|37898|37878|37895.5|37875.5|2
1656306980000|2022-06-27 05:16:20|37895.5|37875.5|37895.5|37875.5|37898|37878|37895.5|37875.5|1
1656306990000|2022-06-27 05:16:30|37890.5|37870.5|37890.5|37870.5|37890.5|37870.5|37890.5|37870.5|0
1656307000000|2022-06-27 05:16:40|37888|37868|37888|37868|37888|37868|37888|37868|0
1656307010000|2022-06-27 05:16:50|37885.5|37865.5|37885.5|37865.5|37885.5|37865.5|37885.5|37865.5|1
1656307020000|2022-06-27 05:17:00|37888|37868|37885.5|37865.5|37888|37868|37885.5|37865.5|0
1656307030000|2022-06-27 05:17:10|37883|37863|37873|37853|37883|37863|37873|37853|5
1656307040000|2022-06-27 05:17:20|37870.5|37850.5|37873|37853|37873|37853|37870.5|37850.5|2
1656307050000|2022-06-27 05:17:30|37870.5|37850.5|37873|37853|37875.5|37855.5|37870.5|37850.5|0
1656307060000|2022-06-27 05:17:40|37875.5|37855.5|37873|37853|37875.5|37855.5|37873|37853|0
1656307070000|2022-06-27 05:17:50|37875.5|37855.5|37875.5|37855.5|37875.5|37855.5|37875.5|37855.5|0
1656307080000|2022-06-27 05:18:00|37878|37858|37885.5|37865.5|37885.5|37865.5|37878|37858|0
1656307110000|2022-06-27 05:18:30|37888|37868|37885.5|37865.5|37888|37868|37885.5|37865.5|0
1656307120000|2022-06-27 05:18:40|37883|37863|37868|37848|37883|37863|37868|37848|1
1656307130000|2022-06-27 05:18:50|37870.5|37850.5|37873|37853|37873|37853|37870.5|37850.5|0
1656307140000|2022-06-27 05:19:00|37868|37848|37870.5|37850.5|37873|37853|37868|37848|9
1656307150000|2022-06-27 05:19:10|37873|37853|37873|37853|37873|37853|37870.5|37850.5|0
1656307160000|2022-06-27 05:19:20|37875.5|37855.5|37873|37853|37875.5|37855.5|37873|37853|0
1656307170000|2022-06-27 05:19:30|37870.5|37850.5|37873|37853|37873|37853|37868|37848|2
1656307180000|2022-06-27 05:19:40|37875.5|37855.5|37870.5|37850.5|37878|37858|37870.5|37850.5|0
1656307190000|2022-06-27 05:19:50|37865.5|37845.5|37843|37823|37865.5|37845.5|37843|37823|27
1656307200000|2022-06-27 05:20:00|37845.5|37825.5|37855.5|37835.5|37855.5|37835.5|37845.5|37825.5|3
1656307210000|2022-06-27 05:20:10|37860.5|37840.5|37860.5|37840.5|37863|37843|37860.5|37840.5|1
1656307220000|2022-06-27 05:20:20|37863|37843|37863.1|37843.1|37865.6|37845.6|37863|37843|1
1656307230000|2022-06-27 05:20:30|37865.5|37845.5|37868|37848|37870.5|37850.5|37865.5|37845.5|1
1656307240000|2022-06-27 05:20:40|37870.5|37850.5|37870.5|37850.5|37873|37853|37870.5|37850.5|0
1656307250000|2022-06-27 05:20:50|37873|37853|37873|37853|37873|37853|37873|37853|0
1656307260000|2022-06-27 05:21:00|37878|37858|37883.1|37863.1|37883.1|37863.1|37878|37858|1
1656307270000|2022-06-27 05:21:10|37880.6|37860.6|37880.5|37860.5|37883|37863|37880.5|37860.5|2
1656307280000|2022-06-27 05:21:20|37883|37863|37883|37863|37883|37863|37883|37863|1
1656307300000|2022-06-27 05:21:40|37885.5|37865.5|37888|37868|37888|37868|37885.5|37865.5|3
1656307340000|2022-06-27 05:22:20|37893|37873|37895.5|37875.5|37898|37878|37893|37873|3
1656307350000|2022-06-27 05:22:30|37900.5|37880.5|37895.5|37875.5|37905.5|37885.5|37895.5|37875.5|4
1656307360000|2022-06-27 05:22:40|37898|37878|37898|37878|37898|37878|37898|37878|0
1656307370000|2022-06-27 05:22:50|37900.5|37880.5|37903|37883|37910.5|37890.5|37900.5|37880.5|2
1656307380000|2022-06-27 05:23:00|37900.5|37880.5|37898|37878|37903|37883|37898|37878|2
1656307390000|2022-06-27 05:23:10|37900.5|37880.5|37898|37878|37900.5|37880.5|37898|37878|0
1656307400000|2022-06-27 05:23:20|37895.5|37875.5|37895.5|37875.5|37895.5|37875.5|37893.1|37873.1|3
1656307410000|2022-06-27 05:23:30|37893|37873|37893|37873|37895.5|37875.5|37893|37873|0
1656307420000|2022-06-27 05:23:40|37895.5|37875.5|37893|37873|37895.5|37875.5|37893|37873|0
1656307430000|2022-06-27 05:23:50|37890.5|37870.5|37875.5|37855.5|37890.5|37870.5|37875.5|37855.5|3
1656307440000|2022-06-27 05:24:00|37878|37858|37878|37858|37883|37863|37878|37858|1
1656307450000|2022-06-27 05:24:10|37880.5|37860.5|37878|37858|37880.5|37860.5|37878|37858|0
1656307460000|2022-06-27 05:24:20|37880.5|37860.5|37878|37858|37880.5|37860.5|37878|37858|0
1656307470000|2022-06-27 05:24:30|37875.6|37855.6|37870.6|37850.6|37875.6|37855.6|37870.6|37850.6|0
1656307480000|2022-06-27 05:24:40|37873.1|37853.1|37873|37853|37875.5|37855.5|37870.5|37850.5|0
1656307490000|2022-06-27 05:24:50|37870.5|37850.5|37878|37858|37878|37858|37868.1|37848.1|2
1656307500000|2022-06-27 05:25:00|37888|37868|37893|37873|37893|37873|37888|37868|0
1656307510000|2022-06-27 05:25:10|37890.5|37870.5|37890.5|37870.5|37890.5|37870.5|37890.5|37870.5|0
1656307520000|2022-06-27 05:25:20|37890.6|37870.6|37893|37873|37893|37873|37888.1|37868.1|0
1656307530000|2022-06-27 05:25:30|37888.1|37868.1|37893|37873|37895.5|37875.5|37888.1|37868.1|1
1656307540000|2022-06-27 05:25:40|37890.6|37870.6|37888.1|37868.1|37890.6|37870.6|37888.1|37868.1|0
1656307550000|2022-06-27 05:25:50|37883|37863|37878|37858|37883|37863|37878|37858|0
1656307560000|2022-06-27 05:26:00|37873|37853|37870.5|37850.5|37873|37853|37870.5|37850.5|0
1656307580000|2022-06-27 05:26:20|||||||||1
1656307590000|2022-06-27 05:26:30|37873|37853|37870.5|37850.5|37873|37853|37870.5|37850.5|1
1656307600000|2022-06-27 05:26:40|37873|37853|37870.5|37850.5|37873|37853|37870.5|37850.5|1
1656307610000|2022-06-27 05:26:50|37868|37848|37868|37848|37868|37848|37868|37848|1
1656307620000|2022-06-27 05:27:00|37865.5|37845.5|37858|37838|37865.5|37845.5|37858|37838|9
1656307630000|2022-06-27 05:27:10|37855.5|37835.5|37858|37838|37858|37838|37855.5|37835.5|0
1656307640000|2022-06-27 05:27:20|37855.5|37835.5|37855.5|37835.5|37858|37838|37855.5|37835.5|0
1656307650000|2022-06-27 05:27:30|37858|37838|37855.5|37835.5|37858|37838|37855.5|37835.5|0
1656307660000|2022-06-27 05:27:40|37853|37833|37850.5|37830.5|37853|37833|37850.5|37830.5|4
1656307670000|2022-06-27 05:27:50|37848|37828|37848|37828|37848|37828|37848|37828|0
1656307680000|2022-06-27 05:28:00|37845.5|37825.5|37843|37823|37845.5|37825.5|37843|37823|1
1656307720000|2022-06-27 05:28:40|37840.5|37820.5|37828|37808|37840.5|37820.5|37828|37808|9
1656307730000|2022-06-27 05:28:50|37830.5|37810.5|37838|37818|37838|37818|37830.5|37810.5|0
1656307740000|2022-06-27 05:29:00|37845.5|37825.5|37850.5|37830.5|37853|37833|37845.5|37825.5|2
1656307750000|2022-06-27 05:29:10|37843|37823|37838|37818|37843|37823|37838|37818|5
1656307760000|2022-06-27 05:29:20|37840.5|37820.5|37840.5|37820.5|37843|37823|37840.5|37820.5|0
1656307770000|2022-06-27 05:29:30|37843|37823|37838|37818|37843|37823|37838|37818|0
1656307780000|2022-06-27 05:29:40|37838.1|37818.1|37835.5|37815.5|37840.5|37820.5|37835.5|37815.5|0
1656307790000|2022-06-27 05:29:50|37830.5|37810.5|37833|37813|37833|37813|37830.5|37810.5|0
1656307800000|2022-06-27 05:30:00|37828|37808|37783|37763|37838|37818|37765.5|37745.5|39
1656307810000|2022-06-27 05:30:10|37785.5|37765.5|37788|37768|37790.5|37770.5|37783|37763|10
1656307820000|2022-06-27 05:30:20|37790.5|37770.5|37775.5|37755.5|37790.5|37770.5|37773.1|37753.1|5
1656307830000|2022-06-27 05:30:30|37770.5|37750.5|37755.5|37735.5|37770.6|37750.6|37743|37723|8
1656307840000|2022-06-27 05:30:40|37758|37738|37760.5|37740.5|37760.5|37740.5|37758|37738|1
1656307850000|2022-06-27 05:30:50|37763|37743|37755.5|37735.5|37770.5|37750.5|37755.5|37735.5|2
1656307860000|2022-06-27 05:31:00|37753|37733|37753|37733|37753|37733|37753|37733|1
1656307870000|2022-06-27 05:31:10|37745.5|37725.5|37723.1|37703.1|37745.5|37725.5|37698.1|37678.1|18
1656307880000|2022-06-27 05:31:20|37725.5|37705.5|37720.5|37700.5|37725.6|37705.6|37718|37698|2
1656307890000|2022-06-27 05:31:30|37718|37698|37710.5|37690.5|37720.5|37700.5|37708|37688|7
1656307900000|2022-06-27 05:31:40|37708.1|37688.1|37708|37688|37710.5|37690.5|37708|37688|2
1656307910000|2022-06-27 05:31:50|37708.1|37688.1|37720.6|37700.6|37725.5|37705.5|37708.1|37688.1|2
1656307920000|2022-06-27 05:32:00|37720.5|37700.5|37723.1|37703.1|37723.1|37703.1|37710.6|37690.6|3
1656307930000|2022-06-27 05:32:10|37725.5|37705.5|37743|37723|37748|37728|37725.5|37705.5|6
1656307940000|2022-06-27 05:32:20|37738|37718|37720.6|37700.6|37740.5|37720.5|37720.6|37700.6|4
1656307950000|2022-06-27 05:32:30|37720.5|37700.5|37723.1|37703.1|37723.1|37703.1|37720.5|37700.5|5
1656307960000|2022-06-27 05:32:40|37723|37703|37713.1|37693.1|37723|37703|37713.1|37693.1|0
1656307970000|2022-06-27 05:32:50|37715.5|37695.5|37713.1|37693.1|37723.1|37703.1|37713.1|37693.1|1
1656307980000|2022-06-27 05:33:00|37710.6|37690.6|37715.6|37695.6|37723|37703|37710.6|37690.6|3
1656307990000|2022-06-27 05:33:10|37718.1|37698.1|37705.5|37685.5|37718.1|37698.1|37705.5|37685.5|1
1656308000000|2022-06-27 05:33:20|37703.1|37683.1|37698|37678|37705.5|37685.5|37698|37678|3
1656308010000|2022-06-27 05:33:30|37698.1|37678.1|37703|37683|37703|37683|37698.1|37678.1|0
1656308020000|2022-06-27 05:33:40|37705.6|37685.6|37715.5|37695.5|37715.5|37695.5|37705.6|37685.6|7
1656308030000|2022-06-27 05:33:50|37718|37698|37715.6|37695.6|37718|37698|37713.1|37693.1|0
1656308040000|2022-06-27 05:34:00|37715.5|37695.5|37708|37688|37715.5|37695.5|37705.5|37685.5|3
1656308050000|2022-06-27 05:34:10|37705.5|37685.5|37688|37668|37705.5|37685.5|37685.6|37665.6|3
1656308060000|2022-06-27 05:34:20|37688.1|37668.1|37688.1|37668.1|37695.5|37675.5|37685.6|37665.6|3
1656308070000|2022-06-27 05:34:30|37685.6|37665.6|37660.5|37640.5|37685.6|37665.6|37660.5|37640.5|12
1656308080000|2022-06-27 05:34:40|37658.1|37638.1|37665.5|37645.5|37668|37648|37658.1|37638.1|3
1656308090000|2022-06-27 05:34:50|37663|37643|37643|37623|37665.5|37645.5|37643|37623|6
1656308100000|2022-06-27 05:35:00|37645.5|37625.5|37655.5|37635.5|37655.5|37635.5|37645.5|37625.5|6
1656308110000|2022-06-27 05:35:10|37663|37643|37670.5|37650.5|37675.5|37655.5|37663|37643|3
1656308120000|2022-06-27 05:35:20|37673|37653|37673|37653|37673|37653|37668|37648|2
1656308130000|2022-06-27 05:35:30|37670.5|37650.5|37695.6|37675.6|37695.6|37675.6|37670.5|37650.5|1
1656308140000|2022-06-27 05:35:40|37698|37678|37695.5|37675.5|37698.1|37678.1|37695.5|37675.5|1
1656308150000|2022-06-27 05:35:50|37695.6|37675.6|37703.1|37683.1|37703.1|37683.1|37695.6|37675.6|5
1656308160000|2022-06-27 05:36:00|37705.6|37685.6|37728.1|37708.1|37728.1|37708.1|37705.6|37685.6|10
1656308170000|2022-06-27 05:36:10|37730.5|37710.5|37763.1|37743.1|37763.1|37743.1|37730.5|37710.5|6
1656308180000|2022-06-27 05:36:20|37765.6|37745.6|37755.6|37735.6|37765.6|37745.6|37755.6|37735.6|8
1656308190000|2022-06-27 05:36:30|37755.5|37735.5|37760.5|37740.5|37760.5|37740.5|37750.6|37730.6|0
1656308200000|2022-06-27 05:36:40|37763|37743|37763|37743|37765.5|37745.5|37763|37743|3
1656308210000|2022-06-27 05:36:50|37760.5|37740.5|37760.5|37740.5|37760.6|37740.6|37760.5|37740.5|0
1656308220000|2022-06-27 05:37:00|37758|37738|37730.6|37710.6|37758|37738|37730.6|37710.6|10
1656308230000|2022-06-27 05:37:10|37730.5|37710.5|37728|37708|37730.6|37710.6|37728|37708|5
1656308240000|2022-06-27 05:37:20|37730.6|37710.6|37728.1|37708.1|37730.6|37710.6|37728.1|37708.1|7
1656308250000|2022-06-27 05:37:30|37725.6|37705.6|37730.6|37710.6|37730.6|37710.6|37725.6|37705.6|1
1656308260000|2022-06-27 05:37:40|37735.6|37715.6|37740.6|37720.6|37740.6|37720.6|37730.6|37710.6|7
1656308270000|2022-06-27 05:37:50|37738.1|37718.1|37743.1|37723.1|37743.1|37723.1|37738.1|37718.1|5
1656308280000|2022-06-27 05:38:00|37745.6|37725.6|37753.1|37733.1|37755.5|37735.5|37745.6|37725.6|1
1656308290000|2022-06-27 05:38:10|37755.5|37735.5|37755.5|37735.5|37758|37738|37755.5|37735.5|0
1656308300000|2022-06-27 05:38:20|37760.5|37740.5|37773|37753|37773|37753|37760.5|37740.5|1
1656308310000|2022-06-27 05:38:30|37770.5|37750.5|37758.1|37738.1|37775.5|37755.5|37758.1|37738.1|7
1656308320000|2022-06-27 05:38:40|37753.1|37733.1|37753.1|37733.1|37753.1|37733.1|37748.1|37728.1|0
1656308330000|2022-06-27 05:38:50|37755.5|37735.5|37755.6|37735.6|37755.6|37735.6|37755.5|37735.5|0
1656308340000|2022-06-27 05:39:00|37758|37738|37753.1|37733.1|37758|37738|37753.1|37733.1|0
1656308350000|2022-06-27 05:39:10|37755.5|37735.5|37755.6|37735.6|37755.6|37735.6|37750.6|37730.6|1
1656308360000|2022-06-27 05:39:20|37753.1|37733.1|37755.6|37735.6|37755.6|37735.6|37753.1|37733.1|0
1656308370000|2022-06-27 05:39:30|37753.1|37733.1|37763.1|37743.1|37763.1|37743.1|37753.1|37733.1|4
1656308380000|2022-06-27 05:39:40|37768.1|37748.1|37770.5|37750.5|37770.5|37750.5|37768.1|37748.1|0
1656308390000|2022-06-27 05:39:50|37773.1|37753.1|37783|37763|37783|37763|37773.1|37753.1|1
1656308400000|2022-06-27 05:40:00|37785.5|37765.5|37790.6|37770.6|37800.5|37780.5|37785.5|37765.5|5
1656308410000|2022-06-27 05:40:10|37795.6|37775.6|37790.6|37770.6|37798.1|37778.1|37790.6|37770.6|2
1656308420000|2022-06-27 05:40:20|37788.1|37768.1|37783.1|37763.1|37788.1|37768.1|37783.1|37763.1|12
1656308430000|2022-06-27 05:40:30|37785.6|37765.6|37788.1|37768.1|37788.1|37768.1|37785.6|37765.6|1
1656308440000|2022-06-27 05:40:40|37790.6|37770.6|37808|37788|37808.1|37788.1|37790.6|37770.6|5
1656308450000|2022-06-27 05:40:50|37805.6|37785.6|37813|37793|37813|37793|37805.5|37785.5|0
1656308460000|2022-06-27 05:41:00|37815.6|37795.6|37830.5|37810.5|37830.5|37810.5|37815.6|37795.6|6
1656308470000|2022-06-27 05:41:10|37833|37813|37818|37798|37833|37813|37818|37798|13
1656308480000|2022-06-27 05:41:20|37813|37793|37833|37813|37833|37813|37813|37793|5
1656308490000|2022-06-27 05:41:30|37835.6|37815.6|37843|37823|37843|37823|37833.1|37813.1|6
1656308500000|2022-06-27 05:41:40|37845.5|37825.5|37818|37798|37845.5|37825.5|37815.5|37795.5|13
1656308510000|2022-06-27 05:41:50|37815.5|37795.5|37798|37778|37815.5|37795.5|37798|37778|3
1656308520000|2022-06-27 05:42:00|37795.5|37775.5|37813|37793|37813|37793|37795.5|37775.5|1
1656308530000|2022-06-27 05:42:10|37815.5|37795.5|37805.5|37785.5|37815.5|37795.5|37805.5|37785.5|1
1656308540000|2022-06-27 05:42:20|37800.5|37780.5|37800.5|37780.5|37805.5|37785.5|37800.5|37780.5|1
1656308550000|2022-06-27 05:42:30|37798|37778|37795.5|37775.5|37798|37778|37783|37763|13
1656308560000|2022-06-27 05:42:40|37798|37778|37798|37778|37803|37783|37795.5|37775.5|13
1656308570000|2022-06-27 05:42:50|37798.1|37778.1|37800.6|37780.6|37803|37783|37798.1|37778.1|11
1656308580000|2022-06-27 05:43:00|37800.5|37780.5|37810.6|37790.6|37810.6|37790.6|37798|37778|19
1656308590000|2022-06-27 05:43:10|37815.6|37795.6|37833.1|37813.1|37840.6|37820.6|37815.6|37795.6|7
1656308600000|2022-06-27 05:43:20|37830.6|37810.6|37830.6|37810.6|37830.6|37810.6|37828.1|37808.1|5
1656308610000|2022-06-27 05:43:30|37835.6|37815.6|37855.6|37835.6|37855.6|37835.6|37835.6|37815.6|8
1656308620000|2022-06-27 05:43:40|37853.1|37833.1|37838.1|37818.1|37853.1|37833.1|37838.1|37818.1|12
1656308630000|2022-06-27 05:43:50|37835.6|37815.6|37838.1|37818.1|37838.1|37818.1|37835.6|37815.6|1
1656308640000|2022-06-27 05:44:00|37840.6|37820.6|37828.1|37808.1|37843.1|37823.1|37828.1|37808.1|10
1656308650000|2022-06-27 05:44:10|37823.1|37803.1|37813.1|37793.1|37828.1|37808.1|37813.1|37793.1|0
1656308660000|2022-06-27 05:44:20|37810.6|37790.6|37813.1|37793.1|37815.6|37795.6|37810.6|37790.6|1
1656308670000|2022-06-27 05:44:30|37808.1|37788.1|37810.6|37790.6|37810.6|37790.6|37805.6|37785.6|3
1656308680000|2022-06-27 05:44:40|37813.1|37793.1|37818.1|37798.1|37818.1|37798.1|37813.1|37793.1|0
1656308690000|2022-06-27 05:44:50|37815.6|37795.6|37823.1|37803.1|37823.1|37803.1|37815.6|37795.6|1
1656308700000|2022-06-27 05:45:00|37820.6|37800.6|37820.6|37800.6|37823.1|37803.1|37818.1|37798.1|6
1656308710000|2022-06-27 05:45:10|37815.6|37795.6|37808.1|37788.1|37815.6|37795.6|37805.6|37785.6|6
1656308720000|2022-06-27 05:45:20|37800.6|37780.6|37808.1|37788.1|37808.1|37788.1|37800.6|37780.6|1
1656308730000|2022-06-27 05:45:30|37810.6|37790.6|37810.6|37790.6|37810.6|37790.6|37810.6|37790.6|2
1656308740000|2022-06-27 05:45:40|37818.1|37798.1|37823.1|37803.1|37823.1|37803.1|37818.1|37798.1|1
1656308750000|2022-06-27 05:45:50|37820.6|37800.6|37808.1|37788.1|37820.6|37800.6|37808.1|37788.1|1
1656308760000|2022-06-27 05:46:00|37805.6|37785.6|37800.6|37780.6|37805.6|37785.6|37800.6|37780.6|4
1656308770000|2022-06-27 05:46:10|37798.1|37778.1|37788.1|37768.1|37798.1|37778.1|37788.1|37768.1|12
1656308780000|2022-06-27 05:46:20|37785.6|37765.6|37785.6|37765.6|37790.6|37770.6|37783.1|37763.1|5
1656308790000|2022-06-27 05:46:30|37793.1|37773.1|37810.6|37790.6|37815.6|37795.6|37793.1|37773.1|7
1656308800000|2022-06-27 05:46:40|37813.1|37793.1|37823.1|37803.1|37823.1|37803.1|37810.6|37790.6|5
1656308810000|2022-06-27 05:46:50|37828.1|37808.1|37835.5|37815.5|37835.5|37815.5|37828.1|37808.1|0
1656308820000|2022-06-27 05:47:00|37833|37813|37828.1|37808.1|37833|37813|37823.1|37803.1|10
1656308830000|2022-06-27 05:47:10|37828|37808|37825.6|37805.6|37830.5|37810.5|37825.6|37805.6|7
1656308840000|2022-06-27 05:47:20|37828|37808|37820.6|37800.6|37830.5|37810.5|37820.6|37800.6|8
1656308850000|2022-06-27 05:47:30|37810.6|37790.6|37805.6|37785.6|37810.6|37790.6|37805.6|37785.6|3
1656308860000|2022-06-27 05:47:40|37808|37788|37805.5|37785.5|37808|37788|37803|37783|3
1656308870000|2022-06-27 05:47:50|37803|37783|37800.5|37780.5|37803|37783|37800.5|37780.5|1
1656308880000|2022-06-27 05:48:00|37798.1|37778.1|37785.6|37765.6|37798.1|37778.1|37783.1|37763.1|2
1656308890000|2022-06-27 05:48:10|37788.1|37768.1|37795.6|37775.6|37798.1|37778.1|37788.1|37768.1|1
1656308900000|2022-06-27 05:48:20|37798.1|37778.1|37800.6|37780.6|37803.1|37783.1|37798.1|37778.1|2
1656308910000|2022-06-27 05:48:30|37803.1|37783.1|37800.6|37780.6|37805.6|37785.6|37800.6|37780.6|1
1656308920000|2022-06-27 05:48:40|37798.1|37778.1|37788.1|37768.1|37798.1|37778.1|37788.1|37768.1|0
1656308930000|2022-06-27 05:48:50|37793|37773|37795.6|37775.6|37795.6|37775.6|37793|37773|0
1656308940000|2022-06-27 05:49:00|37793.1|37773.1|37793.1|37773.1|37795.6|37775.6|37793.1|37773.1|1
1656308950000|2022-06-27 05:49:10|37790.6|37770.6|37795.6|37775.6|37795.6|37775.6|37790.6|37770.6|0
1656308960000|2022-06-27 05:49:20|37798|37778|37795.6|37775.6|37798|37778|37795.6|37775.6|0
1656308970000|2022-06-27 05:49:30|37793.1|37773.1|37790.6|37770.6|37795.6|37775.6|37788.1|37768.1|2
1656308980000|2022-06-27 05:49:40|37793.1|37773.1|37795.5|37775.5|37795.5|37775.5|37793.1|37773.1|1
1656308990000|2022-06-27 05:49:50|37795.6|37775.6|37815.6|37795.6|37818.1|37798.1|37795.6|37775.6|3
1656309000000|2022-06-27 05:50:00|37813.1|37793.1|37808.1|37788.1|37813.1|37793.1|37805.6|37785.6|1
1656309010000|2022-06-27 05:50:10|||||||||1
1656309020000|2022-06-27 05:50:20|37805.6|37785.6|37800.6|37780.6|37805.6|37785.6|37800.6|37780.6|0
1656309030000|2022-06-27 05:50:30|37798.1|37778.1|37800.6|37780.6|37800.6|37780.6|37798.1|37778.1|1
1656309040000|2022-06-27 05:50:40|37803.1|37783.1|37800.6|37780.6|37803.1|37783.1|37800.6|37780.6|2
1656309050000|2022-06-27 05:50:50|37800.5|37780.5|37795.6|37775.6|37800.6|37780.6|37795.6|37775.6|0
1656309060000|2022-06-27 05:51:00|37793.1|37773.1|37793.1|37773.1|37793.1|37773.1|37793.1|37773.1|0
1656309080000|2022-06-27 05:51:20|37790.6|37770.6|37790.6|37770.6|37790.6|37770.6|37790.6|37770.6|1
1656309090000|2022-06-27 05:51:30|37788.1|37768.1|37785.6|37765.6|37790.6|37770.6|37785.6|37765.6|1
1656309100000|2022-06-27 05:51:40|37788.1|37768.1|37803.1|37783.1|37803.1|37783.1|37788.1|37768.1|0
1656309110000|2022-06-27 05:51:50|37808|37788|37808|37788|37808|37788|37808|37788|1
1656309120000|2022-06-27 05:52:00|37805.6|37785.6|37800.6|37780.6|37805.6|37785.6|37800.6|37780.6|1
1656309130000|2022-06-27 05:52:10|37803.1|37783.1|37800.6|37780.6|37803.1|37783.1|37798.1|37778.1|0
1656309140000|2022-06-27 05:52:20|37803.1|37783.1|37800.6|37780.6|37803.1|37783.1|37800.6|37780.6|1
1656309150000|2022-06-27 05:52:30|37803.1|37783.1|37798.1|37778.1|37803.1|37783.1|37798.1|37778.1|0
1656309180000|2022-06-27 05:53:00|37790.6|37770.6|37783.1|37763.1|37790.6|37770.6|37783.1|37763.1|1
1656309190000|2022-06-27 05:53:10|37780.6|37760.6|37763.1|37743.1|37780.6|37760.6|37758.1|37738.1|14
1656309200000|2022-06-27 05:53:20|37768.1|37748.1|37760.6|37740.6|37770.6|37750.6|37760.6|37740.6|1
1656309210000|2022-06-27 05:53:30|37763.1|37743.1|37775.6|37755.6|37775.6|37755.6|37763.1|37743.1|1
1656309220000|2022-06-27 05:53:40|37778.1|37758.1|37780.6|37760.6|37780.6|37760.6|37778.1|37758.1|0
1656309230000|2022-06-27 05:53:50|37778.1|37758.1|37778.1|37758.1|37778.1|37758.1|37778.1|37758.1|1
1656309240000|2022-06-27 05:54:00|37773.1|37753.1|37773.1|37753.1|37773.1|37753.1|37773.1|37753.1|2
1656309250000|2022-06-27 05:54:10|37770.6|37750.6|37758.1|37738.1|37770.6|37750.6|37758.1|37738.1|5
1656309260000|2022-06-27 05:54:20|37755.6|37735.6|37733.1|37713.1|37755.6|37735.6|37733.1|37713.1|4
1656309270000|2022-06-27 05:54:30|37730.6|37710.6|37733.1|37713.1|37733.1|37713.1|37728.1|37708.1|0
1656309280000|2022-06-27 05:54:40|37725.6|37705.6|37730.6|37710.6|37730.6|37710.6|37723.1|37703.1|1
1656309290000|2022-06-27 05:54:50|37733.1|37713.1|37740.6|37720.6|37743.1|37723.1|37733.1|37713.1|0
1656309300000|2022-06-27 05:55:00|37743.1|37723.1|37743.1|37723.1|37743.1|37723.1|37740.6|37720.6|1
1656309310000|2022-06-27 05:55:10|37748.1|37728.1|37745.6|37725.6|37753.1|37733.1|37743.1|37723.1|0
1656309330000|2022-06-27 05:55:30|37748.1|37728.1|37750.6|37730.6|37750.6|37730.6|37745.6|37725.6|0
1656309340000|2022-06-27 05:55:40|37748.1|37728.1|37750.6|37730.6|37750.6|37730.6|37748.1|37728.1|0
1656309350000|2022-06-27 05:55:50|37748.1|37728.1|37743.1|37723.1|37748.1|37728.1|37743.1|37723.1|1
1656309360000|2022-06-27 05:56:00|37750.6|37730.6|37745.6|37725.6|37750.6|37730.6|37745.6|37725.6|1
1656309370000|2022-06-27 05:56:10|37748.1|37728.1|37748.1|37728.1|37750.6|37730.6|37748.1|37728.1|0
1656309380000|2022-06-27 05:56:20|37750.6|37730.6|37750.6|37730.6|37750.6|37730.6|37748.1|37728.1|2
1656309390000|2022-06-27 05:56:30|37753.1|37733.1|37748.1|37728.1|37755.6|37735.6|37743.1|37723.1|0
1656309400000|2022-06-27 05:56:40|37745.6|37725.6|37745.6|37725.6|37748.1|37728.1|37743.1|37723.1|0
1656309410000|2022-06-27 05:56:50|37748.1|37728.1|37750.6|37730.6|37750.6|37730.6|37748.1|37728.1|0
1656309420000|2022-06-27 05:57:00|37753.1|37733.1|37760.6|37740.6|37760.6|37740.6|37753.1|37733.1|0
1656309430000|2022-06-27 05:57:10|37763.1|37743.1|37763.1|37743.1|37763.1|37743.1|37763.1|37743.1|0
1656309440000|2022-06-27 05:57:20|37758.1|37738.1|37748.1|37728.1|37758.1|37738.1|37748.1|37728.1|2
1656309450000|2022-06-27 05:57:30|37738.1|37718.1|37718.1|37698.1|37738.1|37718.1|37718.1|37698.1|1
1656309460000|2022-06-27 05:57:40|37720.6|37700.6|37720.6|37700.6|37720.6|37700.6|37720.6|37700.6|1
1656309470000|2022-06-27 05:57:50|37723.1|37703.1|37720.6|37700.6|37723.1|37703.1|37720.6|37700.6|1
1656309480000|2022-06-27 05:58:00|37723.1|37703.1|37723.1|37703.1|37723.1|37703.1|37720.6|37700.6|1
1656309490000|2022-06-27 05:58:10|37725.6|37705.6|37705.6|37685.6|37728.1|37708.1|37705.6|37685.6|6
1656309500000|2022-06-27 05:58:20|37703.1|37683.1|37700.6|37680.6|37703.1|37683.1|37700.6|37680.6|0
1656309510000|2022-06-27 05:58:30|37698.1|37678.1|37695.6|37675.6|37698.1|37678.1|37695.6|37675.6|0
1656309520000|2022-06-27 05:58:40|37688.1|37668.1|37675.6|37655.6|37688.1|37668.1|37673.1|37653.1|19
1656309530000|2022-06-27 05:58:50|37680.6|37660.6|37688.1|37668.1|37688.1|37668.1|37680.6|37660.6|5
1656309540000|2022-06-27 05:59:00|37690.6|37670.6|37690.6|37670.6|37690.6|37670.6|37690.6|37670.6|0
1656309550000|2022-06-27 05:59:10|37693.1|37673.1|37703.1|37683.1|37708.1|37688.1|37693.1|37673.1|3
1656309570000|2022-06-27 05:59:30|37705.6|37685.6|37708.1|37688.1|37708.1|37688.1|37703.1|37683.1|0
1656309580000|2022-06-27 05:59:40|37703.1|37683.1|37708.1|37688.1|37708.1|37688.1|37703.1|37683.1|0
1656309590000|2022-06-27 05:59:50|37710.6|37690.6|37718.1|37698.1|37718.1|37698.1|37710.6|37690.6|1
1656309600000|2022-06-27 06:00:00|37715.6|37695.6|37703.1|37683.1|37718.1|37698.1|37700.6|37680.6|64
1656309610000|2022-06-27 06:00:10|37700.6|37680.6|37705.6|37685.6|37713.1|37693.1|37700.6|37680.6|2
1656309620000|2022-06-27 06:00:20|37703.1|37683.1|37710.6|37690.6|37715.6|37695.6|37700.6|37680.6|1
1656309630000|2022-06-27 06:00:30|37708.1|37688.1|37708.1|37688.1|37713.1|37693.1|37708.1|37688.1|0
1656309640000|2022-06-27 06:00:40|37710.6|37690.6|37718.1|37698.1|37718.1|37698.1|37708.1|37688.1|2
1656309650000|2022-06-27 06:00:50|37720.6|37700.6|37718.1|37698.1|37725.6|37705.6|37718.1|37698.1|1
1656309660000|2022-06-27 06:01:00|37720.6|37700.6|37745.6|37725.6|37745.6|37725.6|37718.1|37698.1|11
1656309670000|2022-06-27 06:01:10|37753.1|37733.1|37755.6|37735.6|37755.6|37735.6|37753.1|37733.1|6
1656309680000|2022-06-27 06:01:20|37750.6|37730.6|37760.6|37740.6|37760.6|37740.6|37750.6|37730.6|1
1656309690000|2022-06-27 06:01:30|37763.1|37743.1|37750.6|37730.6|37765.6|37745.6|37750.6|37730.6|6
1656309710000|2022-06-27 06:01:50|37748.1|37728.1|37745.6|37725.6|37750.6|37730.6|37745.6|37725.6|0
1656309720000|2022-06-27 06:02:00|37743.1|37723.1|37743.1|37723.1|37743.1|37723.1|37743.1|37723.1|2
1656309730000|2022-06-27 06:02:10|37738.1|37718.1|37738.1|37718.1|37738.1|37718.1|37738.1|37718.1|2
1656309740000|2022-06-27 06:02:20|37730.6|37710.6|37723.1|37703.1|37730.6|37710.6|37723.1|37703.1|5
1656309750000|2022-06-27 06:02:30|37720.6|37700.6|37720.6|37700.6|37723.1|37703.1|37720.6|37700.6|0
1656309760000|2022-06-27 06:02:40|37723.1|37703.1|37718.1|37698.1|37723.1|37703.1|37718.1|37698.1|2
1656309770000|2022-06-27 06:02:50|37720.6|37700.6|37720.6|37700.6|37720.6|37700.6|37720.6|37700.6|0
1656309780000|2022-06-27 06:03:00|37725.6|37705.6|37723.1|37703.1|37728.1|37708.1|37723.1|37703.1|3
1656309790000|2022-06-27 06:03:10|37725.6|37705.6|37725.6|37705.6|37725.6|37705.6|37725.6|37705.6|1
1656309800000|2022-06-27 06:03:20|37723.1|37703.1|37735.6|37715.6|37740.6|37720.6|37723.1|37703.1|1
1656309810000|2022-06-27 06:03:30|37733.1|37713.1|37738.1|37718.1|37738.1|37718.1|37733.1|37713.1|1
1656309820000|2022-06-27 06:03:40|37733.1|37713.1|37728.1|37708.1|37735.6|37715.6|37723.1|37703.1|0
1656309830000|2022-06-27 06:03:50|37723.1|37703.1|37723.1|37703.1|37723.1|37703.1|37723.1|37703.1|0
1656309840000|2022-06-27 06:04:00|37720.6|37700.6|37700.6|37680.6|37720.6|37700.6|37700.6|37680.6|3
1656309850000|2022-06-27 06:04:10|37698.1|37678.1|37695.6|37675.6|37698.1|37678.1|37693.1|37673.1|1
1656309860000|2022-06-27 06:04:20|37693.1|37673.1|37698.1|37678.1|37700.6|37680.6|37693.1|37673.1|3
1656309870000|2022-06-27 06:04:30|37695.6|37675.6|37695.6|37675.6|37695.6|37675.6|37695.6|37675.6|0
1656309880000|2022-06-27 06:04:40|37698.1|37678.1|37698.1|37678.1|37698.1|37678.1|37698.1|37678.1|1
1656309890000|2022-06-27 06:04:50|37695.6|37675.6|37695.6|37675.6|37695.6|37675.6|37695.6|37675.6|2
1656309900000|2022-06-27 06:05:00|37690.6|37670.6|37683.1|37663.1|37690.6|37670.6|37683.1|37663.1|4
1656309910000|2022-06-27 06:05:10|37680.6|37660.6|37668.1|37648.1|37680.6|37660.6|37668.1|37648.1|6
1656309920000|2022-06-27 06:05:20|37665.6|37645.6|37668.1|37648.1|37673.1|37653.1|37660.6|37640.6|2
1656309930000|2022-06-27 06:05:30|37670.6|37650.6|37668.1|37648.1|37670.6|37650.6|37668.1|37648.1|0
1656309940000|2022-06-27 06:05:40|37670.6|37650.6|37695.6|37675.6|37695.6|37675.6|37670.6|37650.6|5
1656309950000|2022-06-27 06:05:50|37698.1|37678.1|37693.1|37673.1|37698.1|37678.1|37693.1|37673.1|1
1656309960000|2022-06-27 06:06:00|37690.6|37670.6|37678.1|37658.1|37690.6|37670.6|37678.1|37658.1|7
1656309970000|2022-06-27 06:06:10|37675.6|37655.6|37663.1|37643.1|37675.6|37655.6|37663.1|37643.1|3
1656309980000|2022-06-27 06:06:20|37655.6|37635.6|37650.6|37630.6|37655.6|37635.6|37650.6|37630.6|0
1656309990000|2022-06-27 06:06:30|37648.1|37628.1|37648.1|37628.1|37648.1|37628.1|37648.1|37628.1|0
1656310000000|2022-06-27 06:06:40|37655.6|37635.6|37655.6|37635.6|37655.6|37635.6|37655.6|37635.6|4
1656310010000|2022-06-27 06:06:50|37653.1|37633.1|37655.6|37635.6|37655.6|37635.6|37650.6|37630.6|2
1656310020000|2022-06-27 06:07:00|37653.1|37633.1|37648.1|37628.1|37653.1|37633.1|37648.1|37628.1|5
1656310030000|2022-06-27 06:07:10|37650.6|37630.6|37650.6|37630.6|37650.6|37630.6|37650.6|37630.6|3
1656310040000|2022-06-27 06:07:20|37648.1|37628.1|37648.1|37628.1|37648.1|37628.1|37648.1|37628.1|0
1656310050000|2022-06-27 06:07:30|37650.6|37630.6|37650.6|37630.6|37650.6|37630.6|37650.6|37630.6|0
1656310060000|2022-06-27 06:07:40|37653.1|37633.1|37653.1|37633.1|37653.1|37633.1|37653.1|37633.1|0
1656310070000|2022-06-27 06:07:50|37655.6|37635.6|37655.6|37635.6|37655.6|37635.6|37655.6|37635.6|6
1656310080000|2022-06-27 06:08:00|37658.1|37638.1|37658.1|37638.1|37658.1|37638.1|37658.1|37638.1|2
1656310090000|2022-06-27 06:08:10|37660.6|37640.6|37678.1|37658.1|37678.1|37658.1|37660.6|37640.6|2
1656310100000|2022-06-27 06:08:20|37675.6|37655.6|37673.1|37653.1|37675.6|37655.6|37673.1|37653.1|1
1656310110000|2022-06-27 06:08:30|37670.6|37650.6|37665.6|37645.6|37670.6|37650.6|37665.6|37645.6|0
1656310120000|2022-06-27 06:08:40|37663.1|37643.1|37660.6|37640.6|37663.1|37643.1|37660.6|37640.6|3
1656310130000|2022-06-27 06:08:50|37663.1|37643.1|37663.1|37643.1|37663.1|37643.1|37663.1|37643.1|0
1656310140000|2022-06-27 06:09:00|37660.6|37640.6|37660.6|37640.6|37660.6|37640.6|37660.6|37640.6|0
1656310150000|2022-06-27 06:09:10|37663.1|37643.1|37663.1|37643.1|37663.1|37643.1|37663.1|37643.1|2
1656310170000|2022-06-27 06:09:30|37665.6|37645.6|37668.1|37648.1|37668.1|37648.1|37665.6|37645.6|1
1656310180000|2022-06-27 06:09:40|37665.6|37645.6|37670.6|37650.6|37670.6|37650.6|37665.6|37645.6|1
1656310190000|2022-06-27 06:09:50|37673.1|37653.1|37673.1|37653.1|37673.1|37653.1|37673.1|37653.1|1
1656310200000|2022-06-27 06:10:00|37670.6|37650.6|37673.1|37653.1|37675.6|37655.6|37670.6|37650.6|4
1656310210000|2022-06-27 06:10:10|37670.6|37650.6|37670.6|37650.6|37670.6|37650.6|37670.6|37650.6|1
1656310220000|2022-06-27 06:10:20|37673.1|37653.1|37690.6|37670.6|37693.1|37673.1|37670.6|37650.6|0
1656310230000|2022-06-27 06:10:30|37688.1|37668.1|37685.6|37665.6|37688.1|37668.1|37685.6|37665.6|0
1656310240000|2022-06-27 06:10:40|37683.1|37663.1|37683.1|37663.1|37683.1|37663.1|37683.1|37663.1|0
1656310250000|2022-06-27 06:10:50|37680.6|37660.6|37680.6|37660.6|37680.6|37660.6|37675.6|37655.6|5
1656310260000|2022-06-27 06:11:00|37675.6|37655.6|37678.1|37658.1|37678.1|37658.1|37675.6|37655.6|1
1656310270000|2022-06-27 06:11:10|37675.6|37655.6|37675.6|37655.6|37678.1|37658.1|37675.6|37655.6|0
1656310290000|2022-06-27 06:11:30|37673.1|37653.1|37650.6|37630.6|37673.1|37653.1|37650.6|37630.6|14
1656310300000|2022-06-27 06:11:40|37648.1|37628.1|37640.6|37620.6|37648.1|37628.1|37633.1|37613.1|6
1656310310000|2022-06-27 06:11:50|37643.1|37623.1|37645.6|37625.6|37645.6|37625.6|37643.1|37623.1|3
1656310320000|2022-06-27 06:12:00|37648.1|37628.1|37645.6|37625.6|37648.1|37628.1|37645.6|37625.6|5
1656310340000|2022-06-27 06:12:20|||||||||1
1656310360000|2022-06-27 06:12:40|37643.1|37623.1|37640.6|37620.6|37643.1|37623.1|37640.6|37620.6|4
1656310370000|2022-06-27 06:12:50|37643.1|37623.1|37640.6|37620.6|37643.1|37623.1|37640.6|37620.6|2
1656310380000|2022-06-27 06:13:00|37650.6|37630.6|37645.6|37625.6|37655.6|37635.6|37645.6|37625.6|4
1656310390000|2022-06-27 06:13:10|37648.1|37628.1|37650.6|37630.6|37650.6|37630.6|37648.1|37628.1|0
1656310410000|2022-06-27 06:13:30|37648.1|37628.1|37648.1|37628.1|37648.1|37628.1|37645.6|37625.6|1
1656310420000|2022-06-27 06:13:40|37645.6|37625.6|37645.6|37625.6|37648.1|37628.1|37645.6|37625.6|2
1656310440000|2022-06-27 06:14:00|37648.1|37628.1|37650.6|37630.6|37650.6|37630.6|37648.1|37628.1|4
1656310450000|2022-06-27 06:14:10|37653.1|37633.1|37653.1|37633.1|37653.1|37633.1|37653.1|37633.1|0
1656310460000|2022-06-27 06:14:20|37655.6|37635.6|37658.1|37638.1|37658.1|37638.1|37655.6|37635.6|0
1656310470000|2022-06-27 06:14:30|37655.6|37635.6|37660.6|37640.6|37660.6|37640.6|37653.1|37633.1|0
1656310480000|2022-06-27 06:14:40|37663.1|37643.1|37665.6|37645.6|37665.6|37645.6|37663.1|37643.1|0
1656310490000|2022-06-27 06:14:50|37663.1|37643.1|37663.1|37643.1|37663.1|37643.1|37663.1|37643.1|0
1656310500000|2022-06-27 06:15:00|37668.1|37648.1|37663.1|37643.1|37668.1|37648.1|37663.1|37643.1|1
1656310510000|2022-06-27 06:15:10|37665.6|37645.6|37665.6|37645.6|37668.1|37648.1|37665.6|37645.6|3
1656310520000|2022-06-27 06:15:20|||||||||2
1656310530000|2022-06-27 06:15:30|37670.6|37650.6|37670.6|37650.6|37670.6|37650.6|37670.6|37650.6|1
1656310540000|2022-06-27 06:15:40|37675.6|37655.6|37680.6|37660.6|37680.6|37660.6|37675.6|37655.6|1
1656310550000|2022-06-27 06:15:50|37685.6|37665.6|37695.6|37675.6|37695.6|37675.6|37685.6|37665.6|3
1656310560000|2022-06-27 06:16:00|37698.1|37678.1|37693.1|37673.1|37698.1|37678.1|37693.1|37673.1|2
1656310570000|2022-06-27 06:16:10|37690.6|37670.6|37690.6|37670.6|37690.6|37670.6|37688.1|37668.1|1
1656310580000|2022-06-27 06:16:20|37693.1|37673.1|37695.6|37675.6|37695.6|37675.6|37693.1|37673.1|2
1656310590000|2022-06-27 06:16:30|37698.1|37678.1|37698.1|37678.1|37698.1|37678.1|37698.1|37678.1|0
1656310610000|2022-06-27 06:16:50|37695.6|37675.6|37693.1|37673.1|37695.6|37675.6|37693.1|37673.1|5
1656310620000|2022-06-27 06:17:00|37695.6|37675.6|37690.6|37670.6|37695.6|37675.6|37690.6|37670.6|3
1656310630000|2022-06-27 06:17:10|37688.1|37668.1|37688.1|37668.1|37688.1|37668.1|37688.1|37668.1|1
1656310640000|2022-06-27 06:17:20|37685.6|37665.6|37690.6|37670.6|37690.6|37670.6|37685.6|37665.6|1
1656310660000|2022-06-27 06:17:40|37693.1|37673.1|37695.6|37675.6|37695.6|37675.6|37693.1|37673.1|6
1656310670000|2022-06-27 06:17:50|37698.1|37678.1|37700.6|37680.6|37700.6|37680.6|37698.1|37678.1|4
1656310680000|2022-06-27 06:18:00|37703.1|37683.1|37698.1|37678.1|37703.1|37683.1|37698.1|37678.1|0
1656310690000|2022-06-27 06:18:10|37695.6|37675.6|37675.6|37655.6|37695.6|37675.6|37675.6|37655.6|12
1656310700000|2022-06-27 06:18:20|37673.1|37653.1|37668.1|37648.1|37673.1|37653.1|37665.6|37645.6|0
1656310710000|2022-06-27 06:18:30|37663.1|37643.1|37665.6|37645.6|37665.6|37645.6|37663.1|37643.1|3
1656310720000|2022-06-27 06:18:40|37670.6|37650.6|37685.6|37665.6|37685.6|37665.6|37670.6|37650.6|3
1656310730000|2022-06-27 06:18:50|37683.1|37663.1|37688.1|37668.1|37688.1|37668.1|37683.1|37663.1|2
1656310740000|2022-06-27 06:19:00|37693.1|37673.1|37690.6|37670.6|37693.1|37673.1|37690.6|37670.6|13
1656310750000|2022-06-27 06:19:10|37685.6|37665.6|37680.6|37660.6|37685.6|37665.6|37680.6|37660.6|3
1656310760000|2022-06-27 06:19:20|37683.1|37663.1|37680.6|37660.6|37683.1|37663.1|37680.6|37660.6|1
1656310770000|2022-06-27 06:19:30|37678.1|37658.1|37680.6|37660.6|37680.6|37660.6|37678.1|37658.1|0
1656310780000|2022-06-27 06:19:40|37678.1|37658.1|37670.6|37650.6|37678.1|37658.1|37670.6|37650.6|3
1656310790000|2022-06-27 06:19:50|37668.1|37648.1|37658.1|37638.1|37668.1|37648.1|37658.1|37638.1|0
1656310800000|2022-06-27 06:20:00|37655.6|37635.6|37655.6|37635.6|37660.6|37640.6|37655.6|37635.6|13
1656310810000|2022-06-27 06:20:10|37653.1|37633.1|37655.6|37635.6|37655.6|37635.6|37653.1|37633.1|0
1656310820000|2022-06-27 06:20:20|37653.1|37633.1|37645.6|37625.6|37653.1|37633.1|37645.6|37625.6|1
1656310830000|2022-06-27 06:20:30|37643.1|37623.1|37640.6|37620.6|37643.1|37623.1|37640.6|37620.6|0
1656310840000|2022-06-27 06:20:40|37638.1|37618.1|37625.6|37605.6|37638.1|37618.1|37625.6|37605.6|10
1656310850000|2022-06-27 06:20:50|37620.6|37600.6|37620.6|37600.6|37620.6|37600.6|37620.6|37600.6|6
1656310860000|2022-06-27 06:21:00|37623.1|37603.1|37625.6|37605.6|37625.6|37605.6|37623.1|37603.1|14
1656310870000|2022-06-27 06:21:10|37633.1|37613.1|37648.1|37628.1|37648.1|37628.1|37633.1|37613.1|1
1656310880000|2022-06-27 06:21:20|||||||||1
1656310890000|2022-06-27 06:21:30|37650.6|37630.6|37660.6|37640.6|37660.6|37640.6|37650.6|37630.6|0
1656310900000|2022-06-27 06:21:40|37658.1|37638.1|37660.6|37640.6|37660.6|37640.6|37658.1|37638.1|0
1656310910000|2022-06-27 06:21:50|37663.1|37643.1|37665.6|37645.6|37665.6|37645.6|37663.1|37643.1|1
1656310920000|2022-06-27 06:22:00|37660.6|37640.6|37655.6|37635.6|37660.6|37640.6|37655.6|37635.6|7
1656310930000|2022-06-27 06:22:10|37653.1|37633.1|37648.1|37628.1|37653.1|37633.1|37648.1|37628.1|0
1656310940000|2022-06-27 06:22:20|37645.6|37625.6|37643.1|37623.1|37645.6|37625.6|37643.1|37623.1|0
1656310950000|2022-06-27 06:22:30|37640.6|37620.6|37643.1|37623.1|37643.1|37623.1|37640.6|37620.6|0
1656310960000|2022-06-27 06:22:40|37645.6|37625.6|37643.1|37623.1|37645.6|37625.6|37643.1|37623.1|1
1656310970000|2022-06-27 06:22:50|37638.1|37618.1|37648.1|37628.1|37648.1|37628.1|37638.1|37618.1|0
1656310980000|2022-06-27 06:23:00|37650.6|37630.6|37645.6|37625.6|37650.6|37630.6|37645.6|37625.6|2
1656310990000|2022-06-27 06:23:10|37643.1|37623.1|37635.6|37615.6|37643.1|37623.1|37635.6|37615.6|17
1656311000000|2022-06-27 06:23:20|37633.1|37613.1|37628.1|37608.1|37633.1|37613.1|37628.1|37608.1|5
1656311010000|2022-06-27 06:23:30|37625.6|37605.6|37625.6|37605.6|37625.6|37605.6|37625.6|37605.6|0
1656311020000|2022-06-27 06:23:40|37628.1|37608.1|37630.6|37610.6|37630.6|37610.6|37628.1|37608.1|2
1656311040000|2022-06-27 06:24:00|37625.6|37605.6|37623.1|37603.1|37625.6|37605.6|37623.1|37603.1|2
1656311050000|2022-06-27 06:24:10|37620.6|37600.6|37623.1|37603.1|37623.1|37603.1|37620.6|37600.6|1
1656311060000|2022-06-27 06:24:20|37620.6|37600.6|37610.6|37590.6|37620.6|37600.6|37610.6|37590.6|6
1656311070000|2022-06-27 06:24:30|37613.1|37593.1|37615.6|37595.6|37615.6|37595.6|37613.1|37593.1|1
1656311080000|2022-06-27 06:24:40|37625.6|37605.6|37633.1|37613.1|37633.1|37613.1|37625.6|37605.6|1
1656311090000|2022-06-27 06:24:50|37635.6|37615.6|37635.6|37615.6|37638.1|37618.1|37635.6|37615.6|0
1656311100000|2022-06-27 06:25:00|37638.1|37618.1|37633.1|37613.1|37638.1|37618.1|37630.6|37610.6|2
1656311110000|2022-06-27 06:25:10|37630.6|37610.6|37625.6|37605.6|37630.6|37610.6|37625.6|37605.6|0
1656311120000|2022-06-27 06:25:20|37623.2|37603.2|37620.6|37600.6|37623.2|37603.2|37620.6|37600.6|0
1656311130000|2022-06-27 06:25:30|37618.1|37598.1|37620.6|37600.6|37620.6|37600.6|37618.1|37598.1|1
1656311150000|2022-06-27 06:25:50|37623.1|37603.1|37623.1|37603.1|37623.1|37603.1|37623.1|37603.1|0
1656311170000|2022-06-27 06:26:10|37625.6|37605.6|37625.6|37605.6|37625.6|37605.6|37620.6|37600.6|4
1656311180000|2022-06-27 06:26:20|37635.6|37615.6|37653.1|37633.1|37653.1|37633.1|37635.6|37615.6|5
1656311190000|2022-06-27 06:26:30|37655.6|37635.6|37655.6|37635.6|37658.1|37638.1|37655.6|37635.6|0
1656311210000|2022-06-27 06:26:50|37658.1|37638.1|37658.1|37638.1|37658.1|37638.1|37658.1|37638.1|0
1656311220000|2022-06-27 06:27:00|37660.6|37640.6|37645.6|37625.6|37665.6|37645.6|37645.6|37625.6|11
1656311230000|2022-06-27 06:27:10|37640.6|37620.6|37643.1|37623.1|37643.1|37623.1|37640.6|37620.6|2
1656311240000|2022-06-27 06:27:20|37640.6|37620.6|37635.6|37615.6|37640.6|37620.6|37635.6|37615.6|1
1656311250000|2022-06-27 06:27:30|37633.1|37613.1|37640.6|37620.6|37640.6|37620.6|37630.6|37610.6|2
1656311260000|2022-06-27 06:27:40|37638.1|37618.1|37638.1|37618.1|37640.6|37620.6|37638.1|37618.1|0
1656311270000|2022-06-27 06:27:50|37640.6|37620.6|37643.1|37623.1|37643.1|37623.1|37640.6|37620.6|0
1656311280000|2022-06-27 06:28:00|37645.6|37625.6|37663.1|37643.1|37663.1|37643.1|37643.1|37623.1|1
1656311290000|2022-06-27 06:28:10|37660.6|37640.6|37663.1|37643.1|37663.1|37643.1|37655.6|37635.6|0
1656311310000|2022-06-27 06:28:30|37665.6|37645.6|37663.1|37643.1|37665.6|37645.6|37663.1|37643.1|1
1656311330000|2022-06-27 06:28:50|37665.6|37645.6|37663.1|37643.1|37665.6|37645.6|37663.1|37643.1|1
1656311340000|2022-06-27 06:29:00|37660.6|37640.6|37668.1|37648.1|37668.1|37648.1|37660.6|37640.6|2
1656311350000|2022-06-27 06:29:10|37665.6|37645.6|37668.1|37648.1|37668.1|37648.1|37665.6|37645.6|0
1656311360000|2022-06-27 06:29:20|37670.6|37650.6|37678.1|37658.1|37678.1|37658.1|37670.6|37650.6|0
1656311370000|2022-06-27 06:29:30|37683.1|37663.1|37688.1|37668.1|37688.1|37668.1|37683.1|37663.1|0
1656311380000|2022-06-27 06:29:40|37693.1|37673.1|37685.6|37665.6|37693.1|37673.1|37685.6|37665.6|0
1656311390000|2022-06-27 06:29:50|37688.1|37668.1|37690.6|37670.6|37690.6|37670.6|37688.1|37668.1|0
1656311400000|2022-06-27 06:30:00|37693.1|37673.1|37698.1|37678.1|37698.1|37678.1|37693.1|37673.1|7
1656311410000|2022-06-27 06:30:10|37695.6|37675.6|37715.6|37695.6|37715.6|37695.6|37695.6|37675.6|6
1656311420000|2022-06-27 06:30:20|37713.1|37693.1|37718.1|37698.1|37718.1|37698.1|37713.1|37693.1|15
1656311430000|2022-06-27 06:30:30|37715.6|37695.6|37715.6|37695.6|37718.1|37698.1|37715.6|37695.6|6
1656311440000|2022-06-27 06:30:40|37718.1|37698.1|37748.1|37728.1|37748.1|37728.1|37718.1|37698.1|12
1656311450000|2022-06-27 06:30:50|37750.6|37730.6|37750.6|37730.6|37750.7|37730.7|37750.6|37730.6|0
1656311460000|2022-06-27 06:31:00|37748.1|37728.1|37735.6|37715.6|37750.6|37730.6|37735.6|37715.6|13
1656311470000|2022-06-27 06:31:10|37733.2|37713.2|37738.1|37718.1|37740.6|37720.6|37723.1|37703.1|6
1656311480000|2022-06-27 06:31:20|37740.6|37720.6|37745.6|37725.6|37745.6|37725.6|37740.6|37720.6|0
1656311490000|2022-06-27 06:31:30|37743.2|37723.2|37740.6|37720.6|37743.2|37723.2|37740.6|37720.6|0
1656311500000|2022-06-27 06:31:40|37738.2|37718.2|37740.6|37720.6|37740.6|37720.6|37738.1|37718.1|1
1656311510000|2022-06-27 06:31:50|37743.1|37723.1|37740.6|37720.6|37745.6|37725.6|37740.6|37720.6|1
1656311520000|2022-06-27 06:32:00|37735.6|37715.6|37725.6|37705.6|37735.6|37715.6|37725.6|37705.6|1
1656311530000|2022-06-27 06:32:10|37728.1|37708.1|37733.1|37713.1|37733.1|37713.1|37728.1|37708.1|2
1656311540000|2022-06-27 06:32:20|37735.6|37715.6|37735.6|37715.6|37735.6|37715.6|37735.6|37715.6|2
1656311550000|2022-06-27 06:32:30|37733.1|37713.1|37735.6|37715.6|37735.6|37715.6|37733.1|37713.1|0
1656311560000|2022-06-27 06:32:40|37733.1|37713.1|37733.1|37713.1|37733.1|37713.1|37733.1|37713.1|0
1656311570000|2022-06-27 06:32:50|37728.1|37708.1|37728.1|37708.1|37728.1|37708.1|37728.1|37708.1|1
1656311580000|2022-06-27 06:33:00|37730.6|37710.6|37745.6|37725.6|37745.6|37725.6|37730.6|37710.6|1
1656311590000|2022-06-27 06:33:10|37748.1|37728.1|37758.1|37738.1|37758.1|37738.1|37748.1|37728.1|1
1656311600000|2022-06-27 06:33:20|37763.1|37743.1|37755.6|37735.6|37765.6|37745.6|37755.6|37735.6|4
1656311610000|2022-06-27 06:33:30|37755.7|37735.7|37748.1|37728.1|37755.7|37735.7|37745.6|37725.6|3
1656311620000|2022-06-27 06:33:40|37750.6|37730.6|37753.1|37733.1|37753.1|37733.1|37748.1|37728.1|1
1656311630000|2022-06-27 06:33:50|37750.6|37730.6|37750.6|37730.6|37750.6|37730.6|37750.6|37730.6|0
1656311640000|2022-06-27 06:34:00|37748.1|37728.1|37740.6|37720.6|37750.6|37730.6|37740.6|37720.6|6
1656311650000|2022-06-27 06:34:10|37738.1|37718.1|37740.6|37720.6|37740.6|37720.6|37738.1|37718.1|1
1656311660000|2022-06-27 06:34:20|37745.6|37725.6|37745.6|37725.6|37745.6|37725.6|37745.6|37725.6|0
1656311670000|2022-06-27 06:34:30|37743.1|37723.1|37745.6|37725.6|37745.6|37725.6|37743.1|37723.1|1
1656311680000|2022-06-27 06:34:40|37743.1|37723.1|37740.6|37720.6|37743.1|37723.1|37738.2|37718.2|1
1656311690000|2022-06-27 06:34:50|37743.1|37723.1|37748.1|37728.1|37748.1|37728.1|37743.1|37723.1|0
1656311700000|2022-06-27 06:35:00|37750.6|37730.6|37753.1|37733.1|37760.6|37740.6|37750.6|37730.6|4
1656311710000|2022-06-27 06:35:10|37748.1|37728.1|37745.6|37725.6|37748.1|37728.1|37745.6|37725.6|3
1656311720000|2022-06-27 06:35:20|37743.1|37723.1|37740.7|37720.7|37743.1|37723.1|37740.7|37720.7|0
1656311730000|2022-06-27 06:35:30|37743.2|37723.2|37745.6|37725.6|37745.6|37725.6|37743.1|37723.1|17
1656311740000|2022-06-27 06:35:40|37743.1|37723.1|37745.6|37725.6|37745.6|37725.6|37743.1|37723.1|2
1656311750000|2022-06-27 06:35:50|37758.1|37738.1|37768.1|37748.1|37770.6|37750.6|37758.1|37738.1|2
1656311760000|2022-06-27 06:36:00|37768.2|37748.2|37775.6|37755.6|37775.6|37755.6|37768.2|37748.2|5
1656311770000|2022-06-27 06:36:10|37773.1|37753.1|37768.1|37748.1|37773.1|37753.1|37768.1|37748.1|2
1656311780000|2022-06-27 06:36:20|37765.6|37745.6|37763.1|37743.1|37765.6|37745.6|37763.1|37743.1|0
1656311790000|2022-06-27 06:36:30|37760.7|37740.7|37753.1|37733.1|37763.1|37743.1|37753.1|37733.1|1
1656311800000|2022-06-27 06:36:40|37748.1|37728.1|37748.1|37728.1|37748.1|37728.1|37748.1|37728.1|2
1656311810000|2022-06-27 06:36:50|37750.6|37730.6|37750.6|37730.6|37750.6|37730.6|37750.6|37730.6|0
1656311830000|2022-06-27 06:37:10|37755.6|37735.6|37758.1|37738.1|37758.1|37738.1|37755.6|37735.6|2
1656311840000|2022-06-27 06:37:20|37765.6|37745.6|37773.1|37753.1|37773.1|37753.1|37765.6|37745.6|2
1656311850000|2022-06-27 06:37:30|37775.6|37755.6|37775.7|37755.7|37775.7|37755.7|37775.6|37755.6|1
1656311860000|2022-06-27 06:37:40|37783.1|37763.1|37785.7|37765.7|37788.1|37768.1|37783.1|37763.1|3
1656311870000|2022-06-27 06:37:50|37785.6|37765.6|37783.1|37763.1|37788.1|37768.1|37783.1|37763.1|1
1656311880000|2022-06-27 06:38:00|37785.6|37765.6|37785.6|37765.6|37785.6|37765.6|37783.1|37763.1|2
1656311890000|2022-06-27 06:38:10|37783.1|37763.1|37788.1|37768.1|37788.1|37768.1|37783.1|37763.1|6
1656311900000|2022-06-27 06:38:20|37795.6|37775.6|37810.6|37790.6|37810.6|37790.6|37795.6|37775.6|5
1656311910000|2022-06-27 06:38:30|37808.1|37788.1|37815.6|37795.6|37818.1|37798.1|37808.1|37788.1|5
1656311920000|2022-06-27 06:38:40|||||||||1
1656311930000|2022-06-27 06:38:50|37818.1|37798.1|37818.2|37798.2|37818.2|37798.2|37815.6|37795.6|0
1656311940000|2022-06-27 06:39:00|37820.6|37800.6|37798.2|37778.2|37823.1|37803.1|37798.1|37778.1|6
1656311950000|2022-06-27 06:39:10|37798.1|37778.1|37793.2|37773.2|37798.1|37778.1|37793.2|37773.2|1
1656311960000|2022-06-27 06:39:20|37790.7|37770.7|37788.2|37768.2|37790.7|37770.7|37788.2|37768.2|0
1656311980000|2022-06-27 06:39:40|37790.7|37770.7|37790.6|37770.6|37790.7|37770.7|37788.2|37768.2|0
1656311990000|2022-06-27 06:39:50|37790.7|37770.7|37795.7|37775.7|37795.7|37775.7|37790.7|37770.7|8
1656312000000|2022-06-27 06:40:00|37798.2|37778.2|37795.7|37775.7|37798.2|37778.2|37795.7|37775.7|6
1656312010000|2022-06-27 06:40:10|37790.6|37770.6|37790.6|37770.6|37790.6|37770.6|37790.6|37770.6|9
1656312020000|2022-06-27 06:40:20|37790.7|37770.7|37793.2|37773.2|37793.2|37773.2|37790.7|37770.7|8
1656312030000|2022-06-27 06:40:30|37793.1|37773.1|37788.1|37768.1|37793.1|37773.1|37788.1|37768.1|8
1656312050000|2022-06-27 06:40:50|37785.6|37765.6|37788.2|37768.2|37788.2|37768.2|37785.6|37765.6|2
1656312060000|2022-06-27 06:41:00|37785.7|37765.7|37788.2|37768.2|37788.2|37768.2|37785.7|37765.7|3
1656312070000|2022-06-27 06:41:10|37788.1|37768.1|37778.1|37758.1|37788.1|37768.1|37773.2|37753.2|1
1656312080000|2022-06-27 06:41:20|37775.6|37755.6|37773.2|37753.2|37778.1|37758.1|37773.2|37753.2|0
1656312110000|2022-06-27 06:41:50|37770.7|37750.7|37755.7|37735.7|37770.7|37750.7|37755.7|37735.7|1
1656312120000|2022-06-27 06:42:00|37750.7|37730.7|37748.2|37728.2|37750.7|37730.7|37748.2|37728.2|1
1656312130000|2022-06-27 06:42:10|37745.7|37725.7|37738.1|37718.1|37745.7|37725.7|37738.1|37718.1|0
1656312140000|2022-06-27 06:42:20|37733.1|37713.1|37728.1|37708.1|37733.1|37713.1|37728.1|37708.1|0
1656312150000|2022-06-27 06:42:30|37730.6|37710.6|37725.7|37705.7|37730.6|37710.6|37725.7|37705.7|3
1656312160000|2022-06-27 06:42:40|37725.6|37705.6|37725.7|37705.7|37728.1|37708.1|37725.6|37705.6|2
1656312170000|2022-06-27 06:42:50|37725.6|37705.6|37725.6|37705.6|37725.7|37705.7|37723.2|37703.2|2
1656312180000|2022-06-27 06:43:00|37725.7|37705.7|37725.6|37705.6|37725.7|37705.7|37718.2|37698.2|9
1656312190000|2022-06-27 06:43:10|37730.6|37710.6|37743.1|37723.1|37750.6|37730.6|37730.6|37710.6|8
1656312200000|2022-06-27 06:43:20|37740.6|37720.6|37745.7|37725.7|37745.7|37725.7|37740.6|37720.6|0
1656312210000|2022-06-27 06:43:30|37748.2|37728.2|37748.2|37728.2|37748.2|37728.2|37748.2|37728.2|0
1656312220000|2022-06-27 06:43:40|37748.1|37728.1|37745.6|37725.6|37750.6|37730.6|37743.1|37723.1|3
1656312230000|2022-06-27 06:43:50|37748.1|37728.1|37745.6|37725.6|37748.1|37728.1|37743.1|37723.1|2
1656312240000|2022-06-27 06:44:00|37743.1|37723.1|37773.1|37753.1|37773.1|37753.1|37743.1|37723.1|2
1656312250000|2022-06-27 06:44:10|37765.6|37745.6|37765.6|37745.6|37765.6|37745.6|37763.1|37743.1|1
1656312260000|2022-06-27 06:44:20|37763.1|37743.1|37748.1|37728.1|37763.1|37743.1|37748.1|37728.1|2
1656312270000|2022-06-27 06:44:30|37743.2|37723.2|37743.2|37723.2|37743.2|37723.2|37740.7|37720.7|1
1656312280000|2022-06-27 06:44:40|37745.6|37725.6|37745.7|37725.7|37745.7|37725.7|37745.6|37725.6|0
1656312300000|2022-06-27 06:45:00|37748.2|37728.2|37745.7|37725.7|37748.2|37728.2|37745.7|37725.7|0
1656312310000|2022-06-27 06:45:10|37753.1|37733.1|37760.7|37740.7|37763.2|37743.2|37753.1|37733.1|2
1656312320000|2022-06-27 06:45:20|37763.2|37743.2|37763.2|37743.2|37763.2|37743.2|37763.2|37743.2|0
1656312330000|2022-06-27 06:45:30|37765.7|37745.7|37768.1|37748.1|37768.1|37748.1|37765.7|37745.7|0
1656312350000|2022-06-27 06:45:50|37765.6|37745.6|37765.6|37745.6|37765.6|37745.6|37765.6|37745.6|0
1656312360000|2022-06-27 06:46:00|37763.1|37743.1|37763.1|37743.1|37765.6|37745.6|37763.1|37743.1|0
1656312380000|2022-06-27 06:46:20|37760.6|37740.6|37740.6|37720.6|37760.6|37740.6|37740.6|37720.6|7
1656312390000|2022-06-27 06:46:30|37735.6|37715.6|37748.1|37728.1|37748.1|37728.1|37730.6|37710.6|4
1656312400000|2022-06-27 06:46:40|37745.6|37725.6|37748.1|37728.1|37748.1|37728.1|37743.1|37723.1|0
1656312410000|2022-06-27 06:46:50|37745.6|37725.6|37745.6|37725.6|37745.6|37725.6|37745.6|37725.6|0
1656312420000|2022-06-27 06:47:00|37745.7|37725.7|37730.7|37710.7|37745.7|37725.7|37730.6|37710.6|10
1656312430000|2022-06-27 06:47:10|37730.6|37710.6|37740.6|37720.6|37745.6|37725.6|37730.6|37710.6|8
1656312440000|2022-06-27 06:47:20|37738.1|37718.1|37733.1|37713.1|37738.1|37718.1|37733.1|37713.1|1
1656312460000|2022-06-27 06:47:40|37730.6|37710.6|37710.7|37690.7|37730.6|37710.6|37710.6|37690.6|11
1656312470000|2022-06-27 06:47:50|37710.6|37690.6|37698.1|37678.1|37710.6|37690.6|37698.1|37678.1|2
1656312480000|2022-06-27 06:48:00|37693.1|37673.1|37685.6|37665.6|37693.1|37673.1|37683.2|37663.2|4
1656312490000|2022-06-27 06:48:10|37688.2|37668.2|37700.6|37680.6|37700.6|37680.6|37685.7|37665.7|6
1656312500000|2022-06-27 06:48:20|37700.7|37680.7|37708.1|37688.1|37708.1|37688.1|37700.6|37680.6|1
1656312510000|2022-06-27 06:48:30|37710.6|37690.6|37710.7|37690.7|37710.7|37690.7|37710.6|37690.6|0
1656312520000|2022-06-27 06:48:40|37713.1|37693.1|37720.6|37700.6|37720.6|37700.6|37713.1|37693.1|2
1656312530000|2022-06-27 06:48:50|37723.1|37703.1|37723.2|37703.2|37723.2|37703.2|37723.1|37703.1|1
1656312540000|2022-06-27 06:49:00|37720.7|37700.7|37718.1|37698.1|37720.7|37700.7|37718.1|37698.1|7
1656312550000|2022-06-27 06:49:10|37715.7|37695.7|37715.6|37695.6|37715.7|37695.7|37715.6|37695.6|0
1656312560000|2022-06-27 06:49:20|37718.2|37698.2|37700.6|37680.6|37720.7|37700.7|37700.6|37680.6|1
1656312570000|2022-06-27 06:49:30|37698.2|37678.2|37698.1|37678.1|37698.2|37678.2|37695.7|37675.7|2
1656312580000|2022-06-27 06:49:40|37695.7|37675.7|37695.6|37675.6|37695.7|37675.7|37693.2|37673.2|1
1656312590000|2022-06-27 06:49:50|37693.2|37673.2|37703.1|37683.1|37703.1|37683.1|37693.2|37673.2|1
1656312600000|2022-06-27 06:50:00|37703.2|37683.2|37703.1|37683.1|37708.1|37688.1|37703.1|37683.1|2
1656312610000|2022-06-27 06:50:10|37698.2|37678.2|37705.7|37685.7|37705.7|37685.7|37698.2|37678.2|0
1656312620000|2022-06-27 06:50:20|37708.1|37688.1|37700.6|37680.6|37708.1|37688.1|37700.6|37680.6|0
1656312630000|2022-06-27 06:50:30|37705.6|37685.6|37720.6|37700.6|37720.6|37700.6|37705.6|37685.6|2
1656312640000|2022-06-27 06:50:40|37720.7|37700.7|37720.6|37700.6|37720.7|37700.7|37720.6|37700.6|0
1656312650000|2022-06-27 06:50:50|37718.2|37698.2|37718.2|37698.2|37718.2|37698.2|37718.2|37698.2|0
1656312660000|2022-06-27 06:51:00|37715.7|37695.7|37715.6|37695.6|37718.1|37698.1|37715.6|37695.6|0
1656312670000|2022-06-27 06:51:10|37713.2|37693.2|37705.6|37685.6|37713.2|37693.2|37700.7|37680.7|1
1656312680000|2022-06-27 06:51:20|37700.6|37680.6|37700.6|37680.6|37700.6|37680.6|37700.6|37680.6|1
1656312690000|2022-06-27 06:51:30|37698.1|37678.1|37698.1|37678.1|37698.1|37678.1|37698.1|37678.1|1
1656312700000|2022-06-27 06:51:40|37700.6|37680.6|37705.6|37685.6|37708.1|37688.1|37700.6|37680.6|0
1656312710000|2022-06-27 06:51:50|37708.1|37688.1|37713.1|37693.1|37715.6|37695.6|37708.1|37688.1|13
1656312720000|2022-06-27 06:52:00|37715.6|37695.6|37715.6|37695.6|37715.6|37695.6|37715.6|37695.6|3
1656312730000|2022-06-27 06:52:10|37715.7|37695.7|37723.1|37703.1|37723.1|37703.1|37715.7|37695.7|3
1656312740000|2022-06-27 06:52:20|37725.6|37705.6|37733.1|37713.1|37738.1|37718.1|37725.6|37705.6|4
1656312750000|2022-06-27 06:52:30|37728.1|37708.1|37728.1|37708.1|37728.1|37708.1|37725.7|37705.7|0
1656312760000|2022-06-27 06:52:40|37725.7|37705.7|37725.7|37705.7|37725.7|37705.7|37725.7|37705.7|0
1656312770000|2022-06-27 06:52:50|37728.1|37708.1|37718.2|37698.2|37728.1|37708.1|37715.7|37695.7|1
1656312780000|2022-06-27 06:53:00|37715.7|37695.7|37705.6|37685.6|37718.1|37698.1|37705.6|37685.6|1
1656312790000|2022-06-27 06:53:10|37708.1|37688.1|37705.6|37685.6|37708.1|37688.1|37705.6|37685.6|1
1656312800000|2022-06-27 06:53:20|37708.1|37688.1|37698.1|37678.1|37708.1|37688.1|37698.1|37678.1|6
1656312810000|2022-06-27 06:53:30|37695.7|37675.7|37698.1|37678.1|37698.1|37678.1|37695.7|37675.7|0
1656312820000|2022-06-27 06:53:40|37708.1|37688.1|37735.6|37715.6|37735.6|37715.6|37708.1|37688.1|8
1656312830000|2022-06-27 06:53:50|37740.6|37720.6|37743.1|37723.1|37745.6|37725.6|37740.6|37720.6|1
1656312840000|2022-06-27 06:54:00|37745.6|37725.6|37733.1|37713.1|37745.6|37725.6|37733.1|37713.1|11
1656312850000|2022-06-27 06:54:10|37730.7|37710.7|37730.7|37710.7|37733.1|37713.1|37730.6|37710.6|0
1656312860000|2022-06-27 06:54:20|37730.6|37710.6|37730.6|37710.6|37735.6|37715.6|37730.6|37710.6|11
1656312870000|2022-06-27 06:54:30|37728.1|37708.1|37720.6|37700.6|37728.1|37708.1|37718.1|37698.1|1
1656312880000|2022-06-27 06:54:40|37723.1|37703.1|37723.1|37703.1|37723.1|37703.1|37723.1|37703.1|0
1656312890000|2022-06-27 06:54:50|37723.2|37703.2|37728.2|37708.2|37728.2|37708.2|37723.2|37703.2|0
1656312900000|2022-06-27 06:55:00|37730.6|37710.6|37715.6|37695.6|37730.6|37710.6|37715.6|37695.6|1
1656312910000|2022-06-27 06:55:10|37713.2|37693.2|37715.6|37695.6|37715.6|37695.6|37713.1|37693.1|0
1656312920000|2022-06-27 06:55:20|37713.2|37693.2|37710.6|37690.6|37713.2|37693.2|37708.1|37688.1|2
1656312930000|2022-06-27 06:55:30|37705.7|37685.7|37705.6|37685.6|37705.7|37685.7|37705.6|37685.6|2
1656312940000|2022-06-27 06:55:40|37708.1|37688.1|37710.6|37690.6|37710.6|37690.6|37705.6|37685.6|1
1656312950000|2022-06-27 06:55:50|37708.2|37688.2|37688.2|37668.2|37708.2|37688.2|37685.6|37665.6|3
1656312960000|2022-06-27 06:56:00|37690.6|37670.6|37698.2|37678.2|37700.7|37680.7|37690.6|37670.6|0
1656312970000|2022-06-27 06:56:10|37700.6|37680.6|37700.7|37680.7|37700.7|37680.7|37700.6|37680.6|0
1656312980000|2022-06-27 06:56:20|37703.2|37683.2|37708.2|37688.2|37708.2|37688.2|37703.2|37683.2|1
1656312990000|2022-06-27 06:56:30|37710.6|37690.6|37710.6|37690.6|37710.7|37690.7|37708.2|37688.2|1
1656313000000|2022-06-27 06:56:40|37708.2|37688.2|37700.7|37680.7|37708.2|37688.2|37700.6|37680.6|4
1656313010000|2022-06-27 06:56:50|37700.6|37680.6|37703.1|37683.1|37703.1|37683.1|37700.6|37680.6|0
1656313030000|2022-06-27 06:57:10|37705.6|37685.6|37705.6|37685.6|37705.6|37685.6|37705.6|37685.6|2
1656313040000|2022-06-27 06:57:20|37705.7|37685.7|37710.7|37690.7|37710.7|37690.7|37705.7|37685.7|2
1656313050000|2022-06-27 06:57:30|37713.1|37693.1|37713.1|37693.1|37715.6|37695.6|37710.7|37690.7|10
1656313060000|2022-06-27 06:57:40|37713.2|37693.2|37708.2|37688.2|37713.2|37693.2|37708.2|37688.2|1
1656313070000|2022-06-27 06:57:50|37710.7|37690.7|37725.7|37705.7|37725.7|37705.7|37710.7|37690.7|0
1656313080000|2022-06-27 06:58:00|37723.2|37703.2|37708.2|37688.2|37723.2|37703.2|37708.2|37688.2|2
1656313090000|2022-06-27 06:58:10|37705.7|37685.7|37700.7|37680.7|37705.7|37685.7|37700.7|37680.7|0
1656313100000|2022-06-27 06:58:20|37695.7|37675.7|37683.2|37663.2|37695.7|37675.7|37683.2|37663.2|2
1656313110000|2022-06-27 06:58:30|37685.7|37665.7|37688.2|37668.2|37693.2|37673.2|37685.7|37665.7|2
1656313120000|2022-06-27 06:58:40|37690.7|37670.7|37693.2|37673.2|37693.2|37673.2|37690.7|37670.7|1
1656313130000|2022-06-27 06:58:50|37695.7|37675.7|37695.7|37675.7|37698.2|37678.2|37688.2|37668.2|10
1656313140000|2022-06-27 06:59:00|37693.2|37673.2|37683.2|37663.2|37693.2|37673.2|37683.2|37663.2|7
1656313150000|2022-06-27 06:59:10|37680.7|37660.7|37675.7|37655.7|37680.7|37660.7|37670.6|37650.6|43
1656313160000|2022-06-27 06:59:20|37673.2|37653.2|37663.2|37643.2|37673.2|37653.2|37650.7|37630.7|16
1656313170000|2022-06-27 06:59:30|37663.1|37643.1|37670.7|37650.7|37670.7|37650.7|37663.1|37643.1|0
1656313180000|2022-06-27 06:59:40|37675.6|37655.6|37678.1|37658.1|37678.1|37658.1|37675.6|37655.6|1
1656313190000|2022-06-27 06:59:50|37680.6|37660.6|37660.7|37640.7|37683.1|37663.1|37660.7|37640.7|7
1656313200000|2022-06-27 07:00:00|37658.1|37638.1|37620.7|37600.7|37658.1|37638.1|37610.7|37590.7|55
1656313210000|2022-06-27 07:00:10|37615.7|37595.7|37580.7|37560.7|37615.7|37595.7|37578.2|37558.2|22
1656313220000|2022-06-27 07:00:20|37583.2|37563.2|37585.6|37565.6|37588.1|37568.1|37578.1|37558.1|9
1656313230000|2022-06-27 07:00:30|37585.7|37565.7|37605.6|37585.6|37605.6|37585.6|37583.1|37563.1|4
1656313240000|2022-06-27 07:00:40|37618.1|37598.1|37630.6|37610.6|37630.6|37610.6|37618.1|37598.1|15
1656313250000|2022-06-27 07:00:50|37633.1|37613.1|37630.6|37610.6|37633.1|37613.1|37628.2|37608.2|1
1656313260000|2022-06-27 07:01:00|37633.2|37613.2|37610.7|37590.7|37640.6|37620.6|37610.7|37590.7|19
1656313270000|2022-06-27 07:01:10|37608.2|37588.2|37618.2|37598.2|37618.2|37598.2|37605.6|37585.6|0
1656313280000|2022-06-27 07:01:20|37623.2|37603.2|37625.7|37605.7|37628.2|37608.2|37618.2|37598.2|0
1656313290000|2022-06-27 07:01:30|37628.2|37608.2|37623.2|37603.2|37628.2|37608.2|37623.2|37603.2|2
1656313300000|2022-06-27 07:01:40|||||||||1
1656313310000|2022-06-27 07:01:50|37620.7|37600.7|37620.6|37600.6|37623.2|37603.2|37618.2|37598.2|2
1656313320000|2022-06-27 07:02:00|37620.7|37600.7|37648.2|37628.2|37650.7|37630.7|37620.7|37600.7|4
1656313330000|2022-06-27 07:02:10|||||||||2
1656313340000|2022-06-27 07:02:20|37645.7|37625.7|37655.7|37635.7|37655.7|37635.7|37645.7|37625.7|8
1656313350000|2022-06-27 07:02:30|37653.2|37633.2|37655.7|37635.7|37655.7|37635.7|37643.2|37623.2|2
1656313360000|2022-06-27 07:02:40|37658.2|37638.2|37668.2|37648.2|37670.7|37650.7|37658.2|37638.2|2
1656313370000|2022-06-27 07:02:50|37670.7|37650.7|37683.2|37663.2|37685.6|37665.6|37670.7|37650.7|2
1656313380000|2022-06-27 07:03:00|37685.7|37665.7|37685.7|37665.7|37698.2|37678.2|37685.7|37665.7|6
1656313390000|2022-06-27 07:03:10|37683.2|37663.2|37693.1|37673.1|37693.1|37673.1|37678.1|37658.1|4
1656313400000|2022-06-27 07:03:20|37690.6|37670.6|37688.2|37668.2|37693.2|37673.2|37688.1|37668.1|3
1656313410000|2022-06-27 07:03:30|37690.6|37670.6|37688.2|37668.2|37690.6|37670.6|37688.2|37668.2|2
1656313420000|2022-06-27 07:03:40|37690.6|37670.6|37683.2|37663.2|37690.6|37670.6|37683.2|37663.2|3
1656313430000|2022-06-27 07:03:50|37685.7|37665.7|37668.2|37648.2|37685.7|37665.7|37668.2|37648.2|23
1656313440000|2022-06-27 07:04:00|37670.7|37650.7|37683.2|37663.2|37688.2|37668.2|37670.7|37650.7|13
1656313450000|2022-06-27 07:04:10|37685.7|37665.7|37683.2|37663.2|37685.7|37665.7|37680.7|37660.7|0
1656313460000|2022-06-27 07:04:20|37685.6|37665.6|37688.2|37668.2|37688.2|37668.2|37683.2|37663.2|2
1656313470000|2022-06-27 07:04:30|37685.7|37665.7|37693.1|37673.1|37693.1|37673.1|37685.7|37665.7|2
1656313480000|2022-06-27 07:04:40|37693.2|37673.2|37710.6|37690.6|37710.6|37690.6|37693.2|37673.2|2
1656313490000|2022-06-27 07:04:50|37708.1|37688.1|37710.6|37690.6|37710.6|37690.6|37708.1|37688.1|1
1656313500000|2022-06-27 07:05:00|37708.1|37688.1|37708.1|37688.1|37710.6|37690.6|37708.1|37688.1|1
1656313510000|2022-06-27 07:05:10|37710.6|37690.6|37720.7|37700.7|37720.7|37700.7|37710.6|37690.6|7
1656313520000|2022-06-27 07:05:20|37720.6|37700.6|37700.7|37680.7|37720.6|37700.6|37700.7|37680.7|4
1656313530000|2022-06-27 07:05:30|37698.2|37678.2|37693.2|37673.2|37698.2|37678.2|37693.2|37673.2|0
1656313540000|2022-06-27 07:05:40|37690.6|37670.6|37675.7|37655.7|37690.6|37670.6|37673.2|37653.2|3
1656313560000|2022-06-27 07:06:00|37675.6|37655.6|37675.6|37655.6|37675.6|37655.6|37670.7|37650.7|1
1656313570000|2022-06-27 07:06:10|37673.2|37653.2|37673.2|37653.2|37675.6|37655.6|37673.1|37653.1|0
1656313580000|2022-06-27 07:06:20|37673.1|37653.1|37680.6|37660.6|37680.6|37660.6|37673.1|37653.1|0
1656313590000|2022-06-27 07:06:30|37678.2|37658.2|37680.7|37660.7|37680.7|37660.7|37678.2|37658.2|0
1656313600000|2022-06-27 07:06:40|37683.1|37663.1|37683.2|37663.2|37683.2|37663.2|37683.1|37663.1|1
1656313610000|2022-06-27 07:06:50|37685.6|37665.6|37693.2|37673.2|37693.2|37673.2|37685.6|37665.6|5
1656313620000|2022-06-27 07:07:00|37688.2|37668.2|37693.2|37673.2|37693.2|37673.2|37688.2|37668.2|1
1656313630000|2022-06-27 07:07:10|37690.7|37670.7|37690.7|37670.7|37693.2|37673.2|37690.7|37670.7|1
1656313640000|2022-06-27 07:07:20|37688.2|37668.2|37688.2|37668.2|37688.2|37668.2|37685.7|37665.7|0
1656313650000|2022-06-27 07:07:30|37685.7|37665.7|37693.2|37673.2|37693.2|37673.2|37685.7|37665.7|2
1656313660000|2022-06-27 07:07:40|37690.7|37670.7|37695.7|37675.7|37695.7|37675.7|37690.7|37670.7|2
1656313670000|2022-06-27 07:07:50|37693.2|37673.2|37690.7|37670.7|37693.2|37673.2|37690.7|37670.7|2
1656313680000|2022-06-27 07:08:00|||||||||3
1656313690000|2022-06-27 07:08:10|37688.2|37668.2|37685.7|37665.7|37688.2|37668.2|37685.7|37665.7|1
1656313700000|2022-06-27 07:08:20|37683.2|37663.2|37685.7|37665.7|37688.1|37668.1|37683.2|37663.2|2
1656313710000|2022-06-27 07:08:30|37688.2|37668.2|37688.2|37668.2|37690.6|37670.6|37688.2|37668.2|1
1656313720000|2022-06-27 07:08:40|37690.6|37670.6|37688.2|37668.2|37690.6|37670.6|37688.2|37668.2|0
1656313730000|2022-06-27 07:08:50|37685.6|37665.6|37685.6|37665.6|37685.6|37665.6|37685.6|37665.6|0
1656313740000|2022-06-27 07:09:00|37685.7|37665.7|37683.2|37663.2|37685.7|37665.7|37683.2|37663.2|1
1656313750000|2022-06-27 07:09:10|37680.7|37660.7|37683.2|37663.2|37683.2|37663.2|37680.7|37660.7|20
1656313760000|2022-06-27 07:09:20|37690.6|37670.6|37700.6|37680.6|37700.6|37680.6|37688.1|37668.1|4
1656313770000|2022-06-27 07:09:30|37703.2|37683.2|37703.2|37683.2|37703.2|37683.2|37703.1|37683.1|0
1656313780000|2022-06-27 07:09:40|37705.6|37685.6|37725.7|37705.7|37725.7|37705.7|37705.6|37685.6|3
1656313790000|2022-06-27 07:09:50|37745.6|37725.6|37755.6|37735.6|37758.1|37738.1|37745.6|37725.6|6
1656313800000|2022-06-27 07:10:00|37758.1|37738.1|37765.7|37745.7|37775.7|37755.7|37758.1|37738.1|7
1656313810000|2022-06-27 07:10:10|37765.6|37745.6|37770.7|37750.7|37770.7|37750.7|37750.7|37730.7|14
1656313820000|2022-06-27 07:10:20|37768.2|37748.2|37795.7|37775.7|37795.7|37775.7|37768.2|37748.2|6
1656313830000|2022-06-27 07:10:30|37800.7|37780.7|37795.6|37775.6|37800.7|37780.7|37795.6|37775.6|4
1656313840000|2022-06-27 07:10:40|37793.2|37773.2|37770.7|37750.7|37793.2|37773.2|37770.7|37750.7|1
1656313850000|2022-06-27 07:10:50|37770.6|37750.6|37770.6|37750.6|37770.6|37750.6|37770.6|37750.6|0
1656313860000|2022-06-27 07:11:00|37768.2|37748.2|37763.2|37743.2|37768.2|37748.2|37763.2|37743.2|4
1656313870000|2022-06-27 07:11:10|37753.2|37733.2|37753.2|37733.2|37753.2|37733.2|37753.2|37733.2|1
1656313880000|2022-06-27 07:11:20|37750.7|37730.7|37745.7|37725.7|37750.7|37730.7|37745.7|37725.7|1
1656313890000|2022-06-27 07:11:30|37743.2|37723.2|37743.2|37723.2|37743.2|37723.2|37743.2|37723.2|1
1656313900000|2022-06-27 07:11:40|37745.7|37725.7|37750.7|37730.7|37750.7|37730.7|37745.7|37725.7|1
1656313910000|2022-06-27 07:11:50|37753.2|37733.2|37758.2|37738.2|37758.2|37738.2|37753.2|37733.2|8
1656313920000|2022-06-27 07:12:00|37763.1|37743.1|37763.2|37743.2|37768.2|37748.2|37763.1|37743.1|2
1656313940000|2022-06-27 07:12:20|37765.7|37745.7|37763.2|37743.2|37768.1|37748.1|37763.2|37743.2|1
1656313950000|2022-06-27 07:12:30|37763.1|37743.1|37763.1|37743.1|37763.2|37743.2|37763.1|37743.1|0
1656313960000|2022-06-27 07:12:40|37763.2|37743.2|37765.7|37745.7|37765.7|37745.7|37763.2|37743.2|4
1656313970000|2022-06-27 07:12:50|37768.1|37748.1|37768.2|37748.2|37768.2|37748.2|37765.7|37745.7|1
1656313980000|2022-06-27 07:13:00|37775.7|37755.7|37795.6|37775.6|37795.7|37775.7|37775.7|37755.7|5
1656313990000|2022-06-27 07:13:10|37793.2|37773.2|37793.1|37773.1|37793.2|37773.2|37793.1|37773.1|0
1656314000000|2022-06-27 07:13:20|37790.6|37770.6|37790.6|37770.6|37790.6|37770.6|37790.6|37770.6|0
1656314010000|2022-06-27 07:13:30|37790.7|37770.7|37793.1|37773.1|37793.1|37773.1|37790.7|37770.7|3
1656314020000|2022-06-27 07:13:40|37788.2|37768.2|37790.7|37770.7|37790.7|37770.7|37788.2|37768.2|1
1656314030000|2022-06-27 07:13:50|37788.2|37768.2|37780.7|37760.7|37788.2|37768.2|37780.7|37760.7|1
1656314040000|2022-06-27 07:14:00|37783.2|37763.2|37783.1|37763.1|37783.2|37763.2|37780.7|37760.7|1
1656314050000|2022-06-27 07:14:10|37778.2|37758.2|37778.2|37758.2|37780.6|37760.6|37778.2|37758.2|1
1656314060000|2022-06-27 07:14:20|37775.7|37755.7|37773.2|37753.2|37775.7|37755.7|37763.2|37743.2|4
1656314080000|2022-06-27 07:14:40|37775.6|37755.6|37773.2|37753.2|37775.6|37755.6|37773.2|37753.2|0
1656314090000|2022-06-27 07:14:50|37775.6|37755.6|37775.7|37755.7|37778.1|37758.1|37775.6|37755.6|0
1656314100000|2022-06-27 07:15:00|37775.6|37755.6|37805.7|37785.7|37805.7|37785.7|37775.6|37755.6|2
1656314110000|2022-06-27 07:15:10|37810.6|37790.6|37820.6|37800.6|37820.6|37800.6|37810.6|37790.6|1
1656314120000|2022-06-27 07:15:20|37820.7|37800.7|37828.1|37808.1|37828.1|37808.1|37820.7|37800.7|2
1656314130000|2022-06-27 07:15:30|37825.7|37805.7|37833.1|37813.1|37833.1|37813.1|37825.6|37805.6|0
1656314140000|2022-06-27 07:15:40|37835.6|37815.6|37835.6|37815.6|37835.6|37815.6|37835.6|37815.6|0
1656314150000|2022-06-27 07:15:50|37838.1|37818.1|37853.1|37833.1|37855.6|37835.6|37838.1|37818.1|1
1656314160000|2022-06-27 07:16:00|37855.6|37835.6|37868.1|37848.1|37873.1|37853.1|37855.6|37835.6|9
1656314170000|2022-06-27 07:16:10|37873.1|37853.1|37855.7|37835.7|37873.1|37853.1|37855.7|37835.7|2
1656314180000|2022-06-27 07:16:20|||||||||2
1656314190000|2022-06-27 07:16:30|37853.2|37833.2|37855.7|37835.7|37855.7|37835.7|37850.6|37830.6|10
1656314200000|2022-06-27 07:16:40|37853.2|37833.2|37873.2|37853.2|37873.2|37853.2|37850.7|37830.7|16
1656314210000|2022-06-27 07:16:50|37865.7|37845.7|37865.7|37845.7|37868.2|37848.2|37863.2|37843.2|6
1656314220000|2022-06-27 07:17:00|37868.2|37848.2|37863.2|37843.2|37868.2|37848.2|37863.2|37843.2|8
1656314230000|2022-06-27 07:17:10|37860.7|37840.7|37858.2|37838.2|37865.7|37845.7|37853.2|37833.2|38
1656314240000|2022-06-27 07:17:20|37853.2|37833.2|37858.2|37838.2|37858.2|37838.2|37853.2|37833.2|6
1656314250000|2022-06-27 07:17:30|37855.7|37835.7|37860.7|37840.7|37860.7|37840.7|37855.7|37835.7|4
1656314260000|2022-06-27 07:17:40|37858.2|37838.2|37903.2|37883.2|37903.2|37883.2|37858.2|37838.2|9
1656314270000|2022-06-27 07:17:50|37895.7|37875.7|37895.7|37875.7|37898.2|37878.2|37895.7|37875.7|25
1656314280000|2022-06-27 07:18:00|37898.2|37878.2|37885.7|37865.7|37900.7|37880.7|37883.2|37863.2|6
1656314290000|2022-06-27 07:18:10|37883.2|37863.2|37870.7|37850.7|37883.2|37863.2|37868.2|37848.2|4
1656314300000|2022-06-27 07:18:20|37873.2|37853.2|37910.7|37890.7|37910.7|37890.7|37873.2|37853.2|90
1656314310000|2022-06-27 07:18:30|37913.1|37893.1|37918.1|37898.1|37918.2|37898.2|37905.7|37885.7|21
1656314320000|2022-06-27 07:18:40|37918.2|37898.2|37930.7|37910.7|37938.2|37918.2|37915.7|37895.7|17
1656314330000|2022-06-27 07:18:50|37933.1|37913.1|37923.2|37903.2|37933.2|37913.2|37920.7|37900.7|12
1656314340000|2022-06-27 07:19:00|37925.7|37905.7|37963.1|37943.1|37963.1|37943.1|37925.7|37905.7|154
1656314350000|2022-06-27 07:19:10|37965.6|37945.6|37965.6|37945.6|37965.6|37945.6|37963.1|37943.1|13
1656314360000|2022-06-27 07:19:20|37980.6|37960.6|37980.6|37960.6|37980.6|37960.6|37980.6|37960.6|5
1656314370000|2022-06-27 07:19:30|37988.1|37968.1|38003.1|37983.1|38008.1|37988.1|37988.1|37968.1|25
1656314380000|2022-06-27 07:19:40|38000.6|37980.6|37988.1|37968.1|38000.6|37980.6|37988.1|37968.1|5
1656314390000|2022-06-27 07:19:50|37983.2|37963.2|37978.2|37958.2|37983.2|37963.2|37978.2|37958.2|4
1656314400000|2022-06-27 07:20:00|37973.2|37953.2|37975.6|37955.6|37975.6|37955.6|37970.6|37950.6|12
1656314410000|2022-06-27 07:20:10|37978.1|37958.1|37980.6|37960.6|37983.1|37963.1|37975.6|37955.6|10
1656314420000|2022-06-27 07:20:20|37978.1|37958.1|37975.6|37955.6|37978.1|37958.1|37975.6|37955.6|3
1656314430000|2022-06-27 07:20:30|37973.2|37953.2|37975.6|37955.6|37975.6|37955.6|37973.1|37953.1|0
1656314440000|2022-06-27 07:20:40|37973.2|37953.2|37975.6|37955.6|37978.1|37958.1|37973.1|37953.1|2
1656314450000|2022-06-27 07:20:50|37978.1|37958.1|37980.6|37960.6|37980.6|37960.6|37978.1|37958.1|0
1656314460000|2022-06-27 07:21:00|37983.1|37963.1|37998.1|37978.1|37998.1|37978.1|37983.1|37963.1|9
1656314470000|2022-06-27 07:21:10|38000.6|37980.6|38003.1|37983.1|38003.1|37983.1|37998.1|37978.1|3
1656314480000|2022-06-27 07:21:20|38010.6|37990.6|38010.6|37990.6|38013.1|37993.1|38010.6|37990.6|5
1656314490000|2022-06-27 07:21:30|38008.1|37988.1|37983.1|37963.1|38008.1|37988.1|37983.1|37963.1|2
1656314500000|2022-06-27 07:21:40|37978.2|37958.2|37978.1|37958.1|37978.2|37958.2|37978.1|37958.1|0
1656314510000|2022-06-27 07:21:50|37975.6|37955.6|37963.2|37943.2|37975.6|37955.6|37963.2|37943.2|4
1656314520000|2022-06-27 07:22:00|37965.6|37945.6|37960.6|37940.6|37965.6|37945.6|37960.6|37940.6|3
1656314530000|2022-06-27 07:22:10|37950.7|37930.7|37933.1|37913.1|37950.7|37930.7|37933.1|37913.1|12
1656314540000|2022-06-27 07:22:20|37935.6|37915.6|37938.1|37918.1|37940.6|37920.6|37935.6|37915.6|5
1656314550000|2022-06-27 07:22:30|37935.7|37915.7|37940.6|37920.6|37940.6|37920.6|37935.6|37915.6|4
1656314560000|2022-06-27 07:22:40|37938.1|37918.1|37938.1|37918.1|37938.1|37918.1|37938.1|37918.1|7
1656314570000|2022-06-27 07:22:50|37935.6|37915.6|37923.1|37903.1|37935.6|37915.6|37923.1|37903.1|2
1656314580000|2022-06-27 07:23:00|37913.1|37893.1|37933.1|37913.1|37933.2|37913.2|37908.1|37888.1|8
1656314590000|2022-06-27 07:23:10|37930.6|37910.6|37933.1|37913.1|37933.1|37913.1|37930.6|37910.6|4
1656314600000|2022-06-27 07:23:20|37930.6|37910.6|37930.6|37910.6|37930.6|37910.6|37930.6|37910.6|0
1656314610000|2022-06-27 07:23:30|37933.1|37913.1|37930.6|37910.6|37933.1|37913.1|37930.6|37910.6|0
1656314620000|2022-06-27 07:23:40|37928.1|37908.1|37928.1|37908.1|37928.1|37908.1|37925.6|37905.6|2
1656314640000|2022-06-27 07:24:00|37918.1|37898.1|37945.6|37925.6|37945.6|37925.6|37913.1|37893.1|10
1656314650000|2022-06-27 07:24:10|37940.6|37920.6|37943.1|37923.1|37943.1|37923.1|37940.6|37920.6|9
1656314660000|2022-06-27 07:24:20|37945.6|37925.6|37945.6|37925.6|37945.6|37925.6|37945.6|37925.6|0
1656314670000|2022-06-27 07:24:30|37948.1|37928.1|37963.1|37943.1|37963.1|37943.1|37948.1|37928.1|3
1656314680000|2022-06-27 07:24:40|37968.1|37948.1|37973.1|37953.1|37973.1|37953.1|37968.1|37948.1|2
1656314690000|2022-06-27 07:24:50|37975.6|37955.6|37970.6|37950.6|37975.6|37955.6|37970.6|37950.6|2
1656314700000|2022-06-27 07:25:00|37960.6|37940.6|37953.2|37933.2|37960.6|37940.6|37953.2|37933.2|5
1656314710000|2022-06-27 07:25:10|||||||||1
1656314720000|2022-06-27 07:25:20|37955.7|37935.7|37953.1|37933.1|37955.7|37935.7|37950.6|37930.6|4
1656314730000|2022-06-27 07:25:30|37955.6|37935.6|37960.7|37940.7|37965.6|37945.6|37955.6|37935.6|1
1656314750000|2022-06-27 07:25:50|37963.2|37943.2|37975.7|37955.7|37975.7|37955.7|37963.1|37943.1|4
1656314760000|2022-06-27 07:26:00|37978.1|37958.1|37975.6|37955.6|37978.2|37958.2|37975.6|37955.6|0
1656314770000|2022-06-27 07:26:10|37973.1|37953.1|37978.1|37958.1|37978.1|37958.1|37973.1|37953.1|2
1656314780000|2022-06-27 07:26:20|37975.6|37955.6|37978.1|37958.1|37978.1|37958.1|37975.6|37955.6|3
1656314790000|2022-06-27 07:26:30|37975.6|37955.6|37985.7|37965.7|37985.7|37965.7|37975.6|37955.6|3
1656314800000|2022-06-27 07:26:40|37988.1|37968.1|37990.6|37970.6|37990.6|37970.6|37988.1|37968.1|5
1656314810000|2022-06-27 07:26:50|37990.7|37970.7|37990.7|37970.7|37990.7|37970.7|37990.7|37970.7|0
1656314820000|2022-06-27 07:27:00|37998.1|37978.1|37998.2|37978.2|37998.2|37978.2|37998.1|37978.1|4
1656314830000|2022-06-27 07:27:10|38000.7|37980.7|38000.6|37980.6|38000.7|37980.7|37998.1|37978.1|3
1656314840000|2022-06-27 07:27:20|38005.6|37985.6|38008.1|37988.1|38010.6|37990.6|38005.6|37985.6|7
1656314850000|2022-06-27 07:27:30|38005.7|37985.7|38010.7|37990.7|38010.7|37990.7|38005.7|37985.7|3
1656314860000|2022-06-27 07:27:40|38013.1|37993.1|38023.1|38003.1|38023.1|38003.1|38013.1|37993.1|7
1656314870000|2022-06-27 07:27:50|38020.6|38000.6|38033.1|38013.1|38033.1|38013.1|38020.6|38000.6|1
1656314880000|2022-06-27 07:28:00|38035.6|38015.6|38035.6|38015.6|38035.6|38015.6|38030.7|38010.7|15
1656314890000|2022-06-27 07:28:10|38038.1|38018.1|38040.6|38020.6|38040.6|38020.6|38038.1|38018.1|0
1656314900000|2022-06-27 07:28:20|38028.1|38008.1|38025.6|38005.6|38028.1|38008.1|38023.1|38003.1|19
1656314910000|2022-06-27 07:28:30|38028.1|38008.1|38033.1|38013.1|38033.1|38013.1|38028.1|38008.1|2
1656314920000|2022-06-27 07:28:40|38033.2|38013.2|38033.2|38013.2|38033.2|38013.2|38033.2|38013.2|1
1656314930000|2022-06-27 07:28:50|38035.7|38015.7|38038.2|38018.2|38038.2|38018.2|38035.7|38015.7|0
1656314940000|2022-06-27 07:29:00|38035.7|38015.7|38035.7|38015.7|38038.2|38018.2|38035.7|38015.7|4
1656314950000|2022-06-27 07:29:10|38023.2|38003.2|38015.7|37995.7|38023.2|38003.2|38015.7|37995.7|1
1656314960000|2022-06-27 07:29:20|38020.7|38000.7|38020.7|38000.7|38020.7|38000.7|38020.7|38000.7|7
1656314970000|2022-06-27 07:29:30|38023.2|38003.2|38035.7|38015.7|38035.7|38015.7|38023.2|38003.2|7
1656314980000|2022-06-27 07:29:40|38038.1|38018.1|38043.2|38023.2|38043.2|38023.2|38038.1|38018.1|3
1656314990000|2022-06-27 07:29:50|38040.7|38020.7|38023.2|38003.2|38040.7|38020.7|38023.2|38003.2|13
1656315000000|2022-06-27 07:30:00|38025.6|38005.6|38025.6|38005.6|38028.1|38008.1|38025.6|38005.6|22
1656315010000|2022-06-27 07:30:10|38023.2|38003.2|38000.7|37980.7|38023.2|38003.2|37995.7|37975.7|5
1656315020000|2022-06-27 07:30:20|37998.2|37978.2|38013.2|37993.2|38013.2|37993.2|37998.2|37978.2|5
1656315030000|2022-06-27 07:30:30|38015.7|37995.7|38015.7|37995.7|38015.7|37995.7|38013.2|37993.2|3
1656315040000|2022-06-27 07:30:40|38013.2|37993.2|38020.7|38000.7|38020.7|38000.7|38010.7|37990.7|7
1656315050000|2022-06-27 07:30:50|38023.2|38003.2|38025.7|38005.7|38025.7|38005.7|38020.7|38000.7|2
1656315060000|2022-06-27 07:31:00|38023.2|38003.2|37998.2|37978.2|38023.2|38003.2|37998.2|37978.2|5
1656315070000|2022-06-27 07:31:10|37995.7|37975.7|37985.7|37965.7|37995.7|37975.7|37983.2|37963.2|1
1656315080000|2022-06-27 07:31:20|37983.2|37963.2|37965.6|37945.6|37983.2|37963.2|37965.6|37945.6|4
1656315090000|2022-06-27 07:31:30|37965.7|37945.7|37953.2|37933.2|37968.1|37948.1|37953.2|37933.2|11
1656315100000|2022-06-27 07:31:40|37950.6|37930.6|37955.6|37935.6|37955.6|37935.6|37950.6|37930.6|7
1656315110000|2022-06-27 07:31:50|37958.1|37938.1|37960.6|37940.6|37960.6|37940.6|37958.1|37938.1|2
1656315120000|2022-06-27 07:32:00|37960.7|37940.7|37963.1|37943.1|37963.1|37943.1|37960.7|37940.7|0
1656315130000|2022-06-27 07:32:10|37968.1|37948.1|37968.1|37948.1|37973.1|37953.1|37968.1|37948.1|0
1656315140000|2022-06-27 07:32:20|37965.6|37945.6|37988.1|37968.1|37988.1|37968.1|37965.6|37945.6|6
1656315150000|2022-06-27 07:32:30|37990.6|37970.6|37990.6|37970.6|37990.6|37970.6|37988.1|37968.1|1
1656315160000|2022-06-27 07:32:40|37993.1|37973.1|37998.1|37978.1|37998.1|37978.1|37993.1|37973.1|0
1656315170000|2022-06-27 07:32:50|37995.7|37975.7|38000.6|37980.6|38000.6|37980.6|37995.6|37975.6|2
1656315180000|2022-06-27 07:33:00|37998.1|37978.1|37998.1|37978.1|37998.1|37978.1|37995.6|37975.6|5
1656315190000|2022-06-27 07:33:10|37995.6|37975.6|38013.1|37993.1|38013.1|37993.1|37995.6|37975.6|6
1656315210000|2022-06-27 07:33:30|38015.6|37995.6|38015.6|37995.6|38018.1|37998.1|38015.6|37995.6|5
1656315220000|2022-06-27 07:33:40|38023.1|38003.1|37998.1|37978.1|38028.1|38008.1|37998.1|37978.1|12
1656315230000|2022-06-27 07:33:50|37998.2|37978.2|37993.2|37973.2|37998.2|37978.2|37993.2|37973.2|0
1656315240000|2022-06-27 07:34:00|37990.7|37970.7|37980.7|37960.7|37990.7|37970.7|37980.7|37960.7|2
1656315250000|2022-06-27 07:34:10|37978.2|37958.2|37993.1|37973.1|37993.1|37973.1|37978.1|37958.1|0
1656315270000|2022-06-27 07:34:30|37990.7|37970.7|37988.1|37968.1|37990.7|37970.7|37988.1|37968.1|1
1656315280000|2022-06-27 07:34:40|37985.6|37965.6|37985.6|37965.6|37985.6|37965.6|37985.6|37965.6|0
1656315290000|2022-06-27 07:34:50|37988.1|37968.1|37988.1|37968.1|37988.1|37968.1|37985.6|37965.6|3
1656315300000|2022-06-27 07:35:00|37990.6|37970.6|37988.1|37968.1|37990.6|37970.6|37988.1|37968.1|0
1656315310000|2022-06-27 07:35:10|37985.6|37965.6|37973.1|37953.1|37985.6|37965.6|37973.1|37953.1|1
1656315320000|2022-06-27 07:35:20|37965.7|37945.7|37958.2|37938.2|37968.1|37948.1|37958.2|37938.2|4
1656315330000|2022-06-27 07:35:30|37958.1|37938.1|37960.6|37940.6|37960.6|37940.6|37953.2|37933.2|1
1656315350000|2022-06-27 07:35:50|37965.6|37945.6|37983.1|37963.1|37983.1|37963.1|37965.6|37945.6|2
1656315360000|2022-06-27 07:36:00|37978.2|37958.2|37963.1|37943.1|37978.2|37958.2|37963.1|37943.1|1
1656315370000|2022-06-27 07:36:10|37965.6|37945.6|37970.6|37950.6|37970.6|37950.6|37965.6|37945.6|1
1656315380000|2022-06-27 07:36:20|37968.2|37948.2|37973.1|37953.1|37975.6|37955.6|37968.1|37948.1|1
1656315390000|2022-06-27 07:36:30|37970.7|37950.7|37970.6|37950.6|37970.7|37950.7|37970.6|37950.6|1
1656315400000|2022-06-27 07:36:40|||||||||3
1656315420000|2022-06-27 07:37:00|37965.6|37945.6|37955.6|37935.6|37965.6|37945.6|37955.6|37935.6|9
1656315430000|2022-06-27 07:37:10|37953.2|37933.2|37943.2|37923.2|37953.2|37933.2|37943.2|37923.2|2
1656315440000|2022-06-27 07:37:20|37940.6|37920.6|37950.6|37930.6|37950.6|37930.6|37940.6|37920.6|7
1656315450000|2022-06-27 07:37:30|37953.2|37933.2|37953.2|37933.2|37953.2|37933.2|37953.2|37933.2|3
1656315460000|2022-06-27 07:37:40|37955.7|37935.7|37965.6|37945.6|37965.6|37945.6|37955.7|37935.7|1
1656315470000|2022-06-27 07:37:50|37968.1|37948.1|37970.6|37950.6|37970.6|37950.6|37968.1|37948.1|1
1656315490000|2022-06-27 07:38:10|||||||||2
1656315500000|2022-06-27 07:38:20|37973.1|37953.1|37983.1|37963.1|37983.1|37963.1|37973.1|37953.1|3
1656315510000|2022-06-27 07:38:30|37985.6|37965.6|38000.6|37980.6|38000.6|37980.6|37985.6|37965.6|0
1656315520000|2022-06-27 07:38:40|38003.1|37983.1|38005.6|37985.6|38008.1|37988.1|38003.1|37983.1|7
1656315530000|2022-06-27 07:38:50|37998.2|37978.2|37995.7|37975.7|37998.2|37978.2|37995.6|37975.6|3
1656315540000|2022-06-27 07:39:00|37995.6|37975.6|37995.6|37975.6|37998.1|37978.1|37995.6|37975.6|1
1656315550000|2022-06-27 07:39:10|37993.1|37973.1|37993.1|37973.1|37995.6|37975.6|37993.1|37973.1|0
1656315560000|2022-06-27 07:39:20|37988.1|37968.1|37983.1|37963.1|37988.1|37968.1|37983.1|37963.1|13
1656315570000|2022-06-27 07:39:30|||||||||2
1656315580000|2022-06-27 07:39:40|||||||||1
1656315590000|2022-06-27 07:39:50|37980.7|37960.7|37975.6|37955.6|37980.7|37960.7|37975.6|37955.6|0
1656315600000|2022-06-27 07:40:00|37973.2|37953.2|37968.1|37948.1|37973.2|37953.2|37968.1|37948.1|3
1656315610000|2022-06-27 07:40:10|37968.2|37948.2|37963.2|37943.2|37968.2|37948.2|37963.2|37943.2|0
1656315630000|2022-06-27 07:40:30|37960.7|37940.7|37960.7|37940.7|37960.7|37940.7|37960.7|37940.7|0
1656315640000|2022-06-27 07:40:40|37953.2|37933.2|37950.7|37930.7|37953.2|37933.2|37950.7|37930.7|2
1656315650000|2022-06-27 07:40:50|37953.1|37933.1|37955.7|37935.7|37955.7|37935.7|37953.1|37933.1|2
1656315660000|2022-06-27 07:41:00|37958.1|37938.1|37958.2|37938.2|37958.2|37938.2|37958.1|37938.1|1
1656315670000|2022-06-27 07:41:10|37955.7|37935.7|37958.2|37938.2|37958.2|37938.2|37955.7|37935.7|1
1656315680000|2022-06-27 07:41:20|37955.7|37935.7|37955.7|37935.7|37955.7|37935.7|37955.7|37935.7|0
1656315690000|2022-06-27 07:41:30|37950.7|37930.7|37950.7|37930.7|37950.7|37930.7|37950.7|37930.7|2
1656315700000|2022-06-27 07:41:40|37948.2|37928.2|37920.7|37900.7|37948.2|37928.2|37918.2|37898.2|8
1656315710000|2022-06-27 07:41:50|37918.2|37898.2|37903.2|37883.2|37920.7|37900.7|37903.2|37883.2|7
1656315720000|2022-06-27 07:42:00|37905.7|37885.7|37905.7|37885.7|37905.7|37885.7|37905.7|37885.7|1
1656315730000|2022-06-27 07:42:10|||||||||1
1656315740000|2022-06-27 07:42:20|37908.2|37888.2|37923.2|37903.2|37923.2|37903.2|37908.2|37888.2|4
1656315750000|2022-06-27 07:42:30|37928.2|37908.2|37935.7|37915.7|37935.7|37915.7|37928.2|37908.2|10
1656315760000|2022-06-27 07:42:40|37938.1|37918.1|37933.2|37913.2|37938.2|37918.2|37933.2|37913.2|2
1656315770000|2022-06-27 07:42:50|37930.7|37910.7|37930.7|37910.7|37930.7|37910.7|37930.7|37910.7|0
1656315780000|2022-06-27 07:43:00|37928.2|37908.2|37920.7|37900.7|37928.2|37908.2|37920.7|37900.7|2
1656315790000|2022-06-27 07:43:10|37915.7|37895.7|37913.2|37893.2|37915.7|37895.7|37910.7|37890.7|2
1656315800000|2022-06-27 07:43:20|37910.7|37890.7|37910.7|37890.7|37910.7|37890.7|37910.7|37890.7|0
1656315810000|2022-06-27 07:43:30|37913.2|37893.2|37913.2|37893.2|37913.2|37893.2|37913.2|37893.2|0
1656315820000|2022-06-27 07:43:40|37915.6|37895.6|37913.2|37893.2|37915.7|37895.7|37913.2|37893.2|3
1656315830000|2022-06-27 07:43:50|37915.7|37895.7|37915.7|37895.7|37915.7|37895.7|37915.7|37895.7|0
1656315840000|2022-06-27 07:44:00|37913.2|37893.2|37913.2|37893.2|37913.2|37893.2|37913.2|37893.2|1
1656315850000|2022-06-27 07:44:10|37910.7|37890.7|37910.7|37890.7|37910.7|37890.7|37910.7|37890.7|2
1656315860000|2022-06-27 07:44:20|37903.2|37883.2|37898.2|37878.2|37903.2|37883.2|37898.2|37878.2|2
1656315870000|2022-06-27 07:44:30|37895.7|37875.7|37888.2|37868.2|37895.7|37875.7|37888.2|37868.2|1
1656315880000|2022-06-27 07:44:40|37885.7|37865.7|37885.7|37865.7|37888.1|37868.1|37885.7|37865.7|0
1656315890000|2022-06-27 07:44:50|37888.2|37868.2|37883.2|37863.2|37890.7|37870.7|37883.2|37863.2|7
1656315900000|2022-06-27 07:45:00|37875.7|37855.7|37870.7|37850.7|37875.7|37855.7|37868.2|37848.2|1
1656315910000|2022-06-27 07:45:10|37863.2|37843.2|37865.7|37845.7|37865.7|37845.7|37860.7|37840.7|4
1656315920000|2022-06-27 07:45:20|37863.2|37843.2|37860.7|37840.7|37863.2|37843.2|37860.7|37840.7|2
1656315930000|2022-06-27 07:45:30|37858.2|37838.2|37858.2|37838.2|37858.2|37838.2|37858.2|37838.2|0
1656315940000|2022-06-27 07:45:40|||||||||5
1656315950000|2022-06-27 07:45:50|||||||||5
1656315970000|2022-06-27 07:46:10|37860.7|37840.7|37860.7|37840.7|37860.7|37840.7|37860.7|37840.7|1
1656315980000|2022-06-27 07:46:20|37863.2|37843.2|37865.7|37845.7|37865.7|37845.7|37863.2|37843.2|1
1656315990000|2022-06-27 07:46:30|37865.6|37845.6|37863.1|37843.1|37865.6|37845.6|37863.1|37843.1|6
1656316000000|2022-06-27 07:46:40|37860.7|37840.7|37860.6|37840.6|37860.7|37840.7|37860.6|37840.6|2
1656316010000|2022-06-27 07:46:50|37860.7|37840.7|37873.1|37853.1|37873.1|37853.1|37858.2|37838.2|7
1656316030000|2022-06-27 07:47:10|37885.6|37865.6|37883.2|37863.2|37888.2|37868.2|37883.2|37863.2|7
1656316040000|2022-06-27 07:47:20|37883.1|37863.1|37883.2|37863.2|37883.2|37863.2|37883.1|37863.1|0
1656316050000|2022-06-27 07:47:30|||||||||9
1656316060000|2022-06-27 07:47:40|37885.6|37865.6|37893.2|37873.2|37893.2|37873.2|37885.6|37865.6|6
1656316070000|2022-06-27 07:47:50|37895.7|37875.7|37895.7|37875.7|37895.7|37875.7|37895.7|37875.7|2
1656316080000|2022-06-27 07:48:00|37900.7|37880.7|37923.2|37903.2|37923.2|37903.2|37900.7|37880.7|14
1656316090000|2022-06-27 07:48:10|37928.2|37908.2|37918.2|37898.2|37933.1|37913.1|37918.2|37898.2|16
1656316100000|2022-06-27 07:48:20|37918.1|37898.1|37913.2|37893.2|37918.1|37898.1|37913.2|37893.2|1
1656316110000|2022-06-27 07:48:30|37910.7|37890.7|37910.7|37890.7|37910.7|37890.7|37910.7|37890.7|0
1656316120000|2022-06-27 07:48:40|37908.2|37888.2|37905.7|37885.7|37908.2|37888.2|37905.7|37885.7|1
1656316130000|2022-06-27 07:48:50|37908.2|37888.2|37908.2|37888.2|37908.2|37888.2|37908.2|37888.2|1
1656316140000|2022-06-27 07:49:00|37910.7|37890.7|37918.2|37898.2|37920.7|37900.7|37910.7|37890.7|1
1656316150000|2022-06-27 07:49:10|37920.7|37900.7|37920.6|37900.6|37920.7|37900.7|37920.6|37900.6|1
1656316160000|2022-06-27 07:49:20|37918.2|37898.2|37913.2|37893.2|37918.2|37898.2|37908.2|37888.2|0
1656316170000|2022-06-27 07:49:30|37910.7|37890.7|37908.2|37888.2|37910.7|37890.7|37908.2|37888.2|0
1656316180000|2022-06-27 07:49:40|37913.2|37893.2|37913.2|37893.2|37913.2|37893.2|37913.2|37893.2|1
1656316190000|2022-06-27 07:49:50|37918.2|37898.2|37918.2|37898.2|37920.6|37900.6|37918.2|37898.2|0
1656316210000|2022-06-27 07:50:10|37920.6|37900.6|37920.7|37900.7|37920.7|37900.7|37918.2|37898.2|0
1656316220000|2022-06-27 07:50:20|37923.1|37903.1|37920.7|37900.7|37923.2|37903.2|37920.7|37900.7|0
1656316230000|2022-06-27 07:50:30|37918.2|37898.2|37918.2|37898.2|37920.6|37900.6|37918.2|37898.2|2
1656316240000|2022-06-27 07:50:40|37915.7|37895.7|37905.7|37885.7|37915.7|37895.7|37905.7|37885.7|2
1656316250000|2022-06-27 07:50:50|37900.7|37880.7|37900.7|37880.7|37900.7|37880.7|37900.7|37880.7|0
1656316260000|2022-06-27 07:51:00|37903.1|37883.1|37903.2|37883.2|37903.2|37883.2|37903.1|37883.1|3
1656316270000|2022-06-27 07:51:10|37910.7|37890.7|37915.7|37895.7|37915.7|37895.7|37910.7|37890.7|0
1656316280000|2022-06-27 07:51:20|37913.2|37893.2|37913.2|37893.2|37913.2|37893.2|37913.2|37893.2|0
1656316290000|2022-06-27 07:51:30|||||||||2
1656316320000|2022-06-27 07:52:00|37915.7|37895.7|37908.2|37888.2|37918.2|37898.2|37908.2|37888.2|0
1656316330000|2022-06-27 07:52:10|37905.7|37885.7|37905.7|37885.7|37905.7|37885.7|37905.7|37885.7|1
1656316340000|2022-06-27 07:52:20|37903.2|37883.2|37903.2|37883.2|37903.2|37883.2|37903.2|37883.2|2
1656316350000|2022-06-27 07:52:30|37905.7|37885.7|37905.7|37885.7|37905.7|37885.7|37905.7|37885.7|2
1656316360000|2022-06-27 07:52:40|37908.2|37888.2|37905.7|37885.7|37908.2|37888.2|37905.7|37885.7|0
1656316370000|2022-06-27 07:52:50|37908.2|37888.2|37910.7|37890.7|37910.7|37890.7|37905.7|37885.7|0
1656316420000|2022-06-27 07:53:40|37908.2|37888.2|37908.2|37888.2|37908.2|37888.2|37908.2|37888.2|0
1656316430000|2022-06-27 07:53:50|37910.7|37890.7|37910.7|37890.7|37910.7|37890.7|37910.7|37890.7|0
1656316440000|2022-06-27 07:54:00|37913.2|37893.2|37928.2|37908.2|37928.2|37908.2|37913.2|37893.2|4
1656316450000|2022-06-27 07:54:10|37933.2|37913.2|37933.2|37913.2|37933.2|37913.2|37933.2|37913.2|1
1656316460000|2022-06-27 07:54:20|37935.7|37915.7|37935.7|37915.7|37935.7|37915.7|37935.7|37915.7|0
1656316470000|2022-06-27 07:54:30|37933.2|37913.2|37938.2|37918.2|37938.2|37918.2|37933.2|37913.2|5
1656316480000|2022-06-27 07:54:40|37940.7|37920.7|37938.2|37918.2|37940.7|37920.7|37935.7|37915.7|0
1656316490000|2022-06-27 07:54:50|37935.7|37915.7|37930.7|37910.7|37935.7|37915.7|37930.7|37910.7|11
1656316500000|2022-06-27 07:55:00|37928.2|37908.2|37935.7|37915.7|37935.7|37915.7|37925.7|37905.7|35
1656316510000|2022-06-27 07:55:10|37933.2|37913.2|37963.2|37943.2|37963.2|37943.2|37933.2|37913.2|1
1656316520000|2022-06-27 07:55:20|37958.2|37938.2|37950.7|37930.7|37958.2|37938.2|37950.7|37930.7|0
1656316530000|2022-06-27 07:55:30|37948.2|37928.2|37943.2|37923.2|37948.2|37928.2|37943.2|37923.2|1
1656316540000|2022-06-27 07:55:40|37940.7|37920.7|37950.7|37930.7|37950.7|37930.7|37938.2|37918.2|2
1656316550000|2022-06-27 07:55:50|37953.2|37933.2|37955.7|37935.7|37955.7|37935.7|37953.2|37933.2|0
1656316560000|2022-06-27 07:56:00|37960.7|37940.7|37968.2|37948.2|37970.7|37950.7|37960.7|37940.7|0
1656316570000|2022-06-27 07:56:10|37965.7|37945.7|37960.7|37940.7|37965.7|37945.7|37960.7|37940.7|1
1656316580000|2022-06-27 07:56:20|37950.7|37930.7|37945.7|37925.7|37950.7|37930.7|37945.7|37925.7|0
1656316600000|2022-06-27 07:56:40|37950.7|37930.7|37958.2|37938.2|37958.2|37938.2|37950.7|37930.7|1
1656316610000|2022-06-27 07:56:50|||||||||2
1656316620000|2022-06-27 07:57:00|37960.7|37940.7|37963.2|37943.2|37965.7|37945.7|37960.7|37940.7|0
1656316630000|2022-06-27 07:57:10|37960.7|37940.7|37948.2|37928.2|37960.7|37940.7|37945.7|37925.7|1
1656316640000|2022-06-27 07:57:20|37945.7|37925.7|37948.2|37928.2|37948.2|37928.2|37945.7|37925.7|1
1656316650000|2022-06-27 07:57:30|37945.7|37925.7|37945.7|37925.7|37945.7|37925.7|37945.7|37925.7|0
1656316660000|2022-06-27 07:57:40|37948.2|37928.2|37948.2|37928.2|37948.2|37928.2|37943.2|37923.2|0
1656316670000|2022-06-27 07:57:50|37945.7|37925.7|37943.2|37923.2|37948.2|37928.2|37943.2|37923.2|0
1656316680000|2022-06-27 07:58:00|37945.7|37925.7|37945.7|37925.7|37945.7|37925.7|37945.7|37925.7|2
1656316690000|2022-06-27 07:58:10|37948.2|37928.2|37953.2|37933.2|37953.2|37933.2|37948.2|37928.2|0
1656316700000|2022-06-27 07:58:20|37955.7|37935.7|37958.2|37938.2|37958.2|37938.2|37955.7|37935.7|8
1656316710000|2022-06-27 07:58:30|37960.7|37940.7|37950.7|37930.7|37960.7|37940.7|37950.7|37930.7|4
1656316720000|2022-06-27 07:58:40|37955.7|37935.7|37965.7|37945.7|37965.7|37945.7|37955.7|37935.7|3
1656316730000|2022-06-27 07:58:50|37968.2|37948.2|37975.7|37955.7|37975.7|37955.7|37968.2|37948.2|0
1656316740000|2022-06-27 07:59:00|37978.2|37958.2|37985.7|37965.7|37993.2|37973.2|37978.2|37958.2|0
1656316750000|2022-06-27 07:59:10|37988.2|37968.2|37983.2|37963.2|37988.2|37968.2|37983.2|37963.2|0
1656316770000|2022-06-27 07:59:30|37980.7|37960.7|37960.7|37940.7|37983.2|37963.2|37960.7|37940.7|1
1656316780000|2022-06-27 07:59:40|37963.2|37943.2|37955.7|37935.7|37963.2|37943.2|37955.7|37935.7|1
1656316790000|2022-06-27 07:59:50|37950.7|37930.7|37938.2|37918.2|37953.2|37933.2|37935.7|37915.7|6
1656316800000|2022-06-27 08:00:00|37935.7|37915.7|37938.2|37918.2|37938.2|37918.2|37935.7|37915.7|21
1656316810000|2022-06-27 08:00:10|37940.7|37920.7|37958.2|37938.2|37958.2|37938.2|37940.7|37920.7|1
1656316820000|2022-06-27 08:00:20|37930.7|37910.7|37853.2|37833.2|37930.7|37910.7|37850.7|37830.7|25
1656316830000|2022-06-27 08:00:30|37855.7|37835.7|37850.7|37830.7|37863.2|37843.2|37850.7|37830.7|1
1656316840000|2022-06-27 08:00:40|37853.2|37833.2|37825.7|37805.7|37855.7|37835.7|37825.7|37805.7|13
1656316850000|2022-06-27 08:00:50|37823.2|37803.2|37835.7|37815.7|37835.7|37815.7|37823.2|37803.2|2
1656316860000|2022-06-27 08:01:00|37838.2|37818.2|37850.7|37830.7|37858.2|37838.2|37838.2|37818.2|3
1656316870000|2022-06-27 08:01:10|37853.2|37833.2|37858.2|37838.2|37858.2|37838.2|37853.2|37833.2|1
1656316880000|2022-06-27 08:01:20|37850.7|37830.7|37848.2|37828.2|37853.2|37833.2|37848.2|37828.2|0
1656316890000|2022-06-27 08:01:30|37845.7|37825.7|37848.2|37828.2|37848.2|37828.2|37845.7|37825.7|0
1656316900000|2022-06-27 08:01:40|||||||||1
1656316910000|2022-06-27 08:01:50|37845.7|37825.7|37845.7|37825.7|37850.7|37830.7|37845.7|37825.7|5
1656316920000|2022-06-27 08:02:00|37838.2|37818.2|37835.7|37815.7|37838.2|37818.2|37830.7|37810.7|9
1656316930000|2022-06-27 08:02:10|37833.2|37813.2|37835.7|37815.7|37843.2|37823.2|37833.2|37813.2|23
1656316940000|2022-06-27 08:02:20|37838.2|37818.2|37840.7|37820.7|37840.7|37820.7|37838.2|37818.2|16
1656316950000|2022-06-27 08:02:30|37843.2|37823.2|37843.2|37823.2|37843.2|37823.2|37843.2|37823.2|1
1656316960000|2022-06-27 08:02:40|37840.7|37820.7|37833.2|37813.2|37840.7|37820.7|37833.2|37813.2|2
1656316970000|2022-06-27 08:02:50|37828.2|37808.2|37803.2|37783.2|37828.2|37808.2|37803.2|37783.2|17
1656316980000|2022-06-27 08:03:00|37798.2|37778.2|37795.7|37775.7|37798.2|37778.2|37793.2|37773.2|11
1656316990000|2022-06-27 08:03:10|37798.2|37778.2|37783.2|37763.2|37798.2|37778.2|37783.2|37763.2|4
1656317000000|2022-06-27 08:03:20|37780.7|37760.7|37770.7|37750.7|37780.7|37760.7|37770.7|37750.7|4
1656317010000|2022-06-27 08:03:30|37768.2|37748.2|37755.7|37735.7|37768.2|37748.2|37755.7|37735.7|9
1656317020000|2022-06-27 08:03:40|37760.7|37740.7|37773.2|37753.2|37773.2|37753.2|37758.2|37738.2|3
1656317030000|2022-06-27 08:03:50|37775.7|37755.7|37755.7|37735.7|37775.7|37755.7|37755.7|37735.7|4
1656317040000|2022-06-27 08:04:00|37753.2|37733.2|37760.7|37740.7|37760.7|37740.7|37753.2|37733.2|13
1656317050000|2022-06-27 08:04:10|37765.7|37745.7|37765.7|37745.7|37765.7|37745.7|37765.7|37745.7|1
1656317060000|2022-06-27 08:04:20|37755.7|37735.7|37753.2|37733.2|37755.7|37735.7|37753.2|37733.2|1
1656317070000|2022-06-27 08:04:30|37750.7|37730.7|37733.2|37713.2|37750.7|37730.7|37733.2|37713.2|4
1656317080000|2022-06-27 08:04:40|37743.2|37723.2|37755.7|37735.7|37755.7|37735.7|37743.2|37723.2|7
1656317090000|2022-06-27 08:04:50|37758.2|37738.2|37760.7|37740.7|37760.7|37740.7|37758.2|37738.2|2
1656317100000|2022-06-27 08:05:00|37763.2|37743.2|37753.2|37733.2|37763.2|37743.2|37748.2|37728.2|4
1656317110000|2022-06-27 08:05:10|37758.2|37738.2|37763.2|37743.2|37763.2|37743.2|37758.2|37738.2|1
1656317120000|2022-06-27 08:05:20|37768.2|37748.2|37765.7|37745.7|37780.7|37760.7|37765.7|37745.7|5
1656317130000|2022-06-27 08:05:30|37755.7|37735.7|37735.7|37715.7|37755.7|37735.7|37730.7|37710.7|8
1656317140000|2022-06-27 08:05:40|37738.2|37718.2|37720.7|37700.7|37738.2|37718.2|37720.7|37700.7|4
1656317150000|2022-06-27 08:05:50|37723.2|37703.2|37700.7|37680.7|37723.2|37703.2|37698.2|37678.2|6
1656317160000|2022-06-27 08:06:00|37698.2|37678.2|37718.2|37698.2|37718.2|37698.2|37698.2|37678.2|45
1656317170000|2022-06-27 08:06:10|37715.7|37695.7|37715.7|37695.7|37715.7|37695.7|37700.7|37680.7|21
1656317180000|2022-06-27 08:06:20|37713.2|37693.2|37718.2|37698.2|37720.7|37700.7|37710.7|37690.7|2
1656317190000|2022-06-27 08:06:30|37715.7|37695.7|37715.7|37695.7|37715.7|37695.7|37713.2|37693.2|8
1656317200000|2022-06-27 08:06:40|37713.2|37693.2|37713.2|37693.2|37713.2|37693.2|37708.2|37688.2|5
1656317210000|2022-06-27 08:06:50|37710.7|37690.7|37708.2|37688.2|37710.7|37690.7|37708.2|37688.2|3
1656317220000|2022-06-27 08:07:00|37710.7|37690.7|37698.2|37678.2|37710.7|37690.7|37698.2|37678.2|15
1656317230000|2022-06-27 08:07:10|37700.7|37680.7|37698.2|37678.2|37700.7|37680.7|37698.2|37678.2|4
1656317240000|2022-06-27 08:07:20|37693.2|37673.2|37688.2|37668.2|37693.2|37673.2|37688.2|37668.2|13
1656317250000|2022-06-27 08:07:30|37685.7|37665.7|37693.2|37673.2|37693.2|37673.2|37685.7|37665.7|5
1656317260000|2022-06-27 08:07:40|37695.7|37675.7|37700.7|37680.7|37700.7|37680.7|37695.7|37675.7|3
1656317270000|2022-06-27 08:07:50|37698.2|37678.2|37698.2|37678.2|37698.2|37678.2|37698.2|37678.2|0
1656317280000|2022-06-27 08:08:00|37700.7|37680.7|37725.7|37705.7|37725.7|37705.7|37700.7|37680.7|6
1656317290000|2022-06-27 08:08:10|37723.2|37703.2|37718.2|37698.2|37723.2|37703.2|37718.2|37698.2|7
1656317300000|2022-06-27 08:08:20|37720.7|37700.7|37715.7|37695.7|37720.7|37700.7|37715.7|37695.7|1
1656317310000|2022-06-27 08:08:30|37718.2|37698.2|37728.2|37708.2|37730.7|37710.7|37718.2|37698.2|4
1656317320000|2022-06-27 08:08:40|37730.7|37710.7|37723.2|37703.2|37730.7|37710.7|37723.2|37703.2|4
1656317330000|2022-06-27 08:08:50|37728.2|37708.2|37728.2|37708.2|37728.2|37708.2|37728.2|37708.2|0
1656317340000|2022-06-27 08:09:00|37725.7|37705.7|37718.2|37698.2|37725.7|37705.7|37718.2|37698.2|0
1656317350000|2022-06-27 08:09:10|37720.7|37700.7|37718.2|37698.2|37723.2|37703.2|37718.2|37698.2|0
1656317360000|2022-06-27 08:09:20|37720.7|37700.7|37720.7|37700.7|37723.2|37703.2|37720.7|37700.7|1
1656317370000|2022-06-27 08:09:30|||||||||1
1656317390000|2022-06-27 08:09:50|37715.7|37695.7|37705.7|37685.7|37715.7|37695.7|37705.7|37685.7|1
1656317400000|2022-06-27 08:10:00|37703.2|37683.2|37683.2|37663.2|37703.2|37683.2|37683.2|37663.2|7
1656317410000|2022-06-27 08:10:10|37680.7|37660.7|37670.7|37650.7|37680.7|37660.7|37670.7|37650.7|9
1656317420000|2022-06-27 08:10:20|37673.2|37653.2|37673.2|37653.2|37673.2|37653.2|37673.2|37653.2|8
1656317430000|2022-06-27 08:10:30|37678.2|37658.2|37700.7|37680.7|37700.7|37680.7|37678.2|37658.2|5
1656317440000|2022-06-27 08:10:40|37703.2|37683.2|37713.2|37693.2|37713.2|37693.2|37703.2|37683.2|1
1656317450000|2022-06-27 08:10:50|37715.7|37695.7|37715.7|37695.7|37715.7|37695.7|37715.7|37695.7|0
1656317460000|2022-06-27 08:11:00|37718.2|37698.2|37720.7|37700.7|37720.7|37700.7|37718.2|37698.2|0
1656317470000|2022-06-27 08:11:10|37723.2|37703.2|37728.2|37708.2|37728.2|37708.2|37723.2|37703.2|9
1656317480000|2022-06-27 08:11:20|37730.7|37710.7|37725.7|37705.7|37733.2|37713.2|37725.7|37705.7|30
1656317490000|2022-06-27 08:11:30|||||||||2
1656317500000|2022-06-27 08:11:40|37728.2|37708.2|37738.2|37718.2|37738.2|37718.2|37728.2|37708.2|2
1656317510000|2022-06-27 08:11:50|37735.7|37715.7|37738.2|37718.2|37738.2|37718.2|37735.7|37715.7|0
1656317520000|2022-06-27 08:12:00|37735.7|37715.7|37738.2|37718.2|37738.2|37718.2|37733.2|37713.2|0
1656317530000|2022-06-27 08:12:10|37735.7|37715.7|37728.2|37708.2|37735.7|37715.7|37728.2|37708.2|0
1656317540000|2022-06-27 08:12:20|37725.7|37705.7|37713.2|37693.2|37725.7|37705.7|37713.2|37693.2|5
1656317550000|2022-06-27 08:12:30|37715.7|37695.7|37718.2|37698.2|37720.7|37700.7|37715.7|37695.7|0
1656317560000|2022-06-27 08:12:40|37720.7|37700.7|37703.2|37683.2|37723.2|37703.2|37703.2|37683.2|7
1656317570000|2022-06-27 08:12:50|37703.1|37683.1|37683.2|37663.2|37703.1|37683.1|37675.7|37655.7|8
1656317580000|2022-06-27 08:13:00|37688.2|37668.2|37698.2|37678.2|37698.2|37678.2|37685.7|37665.7|9
1656317590000|2022-06-27 08:13:10|37703.2|37683.2|37708.2|37688.2|37708.2|37688.2|37703.2|37683.2|2
1656317600000|2022-06-27 08:13:20|37710.7|37690.7|37715.7|37695.7|37715.7|37695.7|37710.7|37690.7|0
1656317610000|2022-06-27 08:13:30|||||||||1
1656317620000|2022-06-27 08:13:40|37720.7|37700.7|37720.7|37700.7|37720.7|37700.7|37720.7|37700.7|0
1656317630000|2022-06-27 08:13:50|37723.2|37703.2|37728.2|37708.2|37728.2|37708.2|37723.2|37703.2|0
1656317640000|2022-06-27 08:14:00|37730.7|37710.7|37750.7|37730.7|37750.7|37730.7|37730.7|37710.7|1
1656317650000|2022-06-27 08:14:10|37760.7|37740.7|37765.7|37745.7|37765.7|37745.7|37760.7|37740.7|0
1656317660000|2022-06-27 08:14:20|37785.7|37765.7|37778.2|37758.2|37785.7|37765.7|37778.2|37758.2|20
1656317670000|2022-06-27 08:14:30|37773.2|37753.2|37755.7|37735.7|37773.2|37753.2|37755.7|37735.7|2
1656317680000|2022-06-27 08:14:40|37758.2|37738.2|37755.7|37735.7|37758.2|37738.2|37755.7|37735.7|2
1656317690000|2022-06-27 08:14:50|37753.2|37733.2|37755.7|37735.7|37755.7|37735.7|37753.2|37733.2|2
1656317700000|2022-06-27 08:15:00|37748.2|37728.2|37743.2|37723.2|37748.2|37728.2|37740.7|37720.7|29
1656317710000|2022-06-27 08:15:10|37740.7|37720.7|37760.7|37740.7|37760.7|37740.7|37740.7|37720.7|21
1656317720000|2022-06-27 08:15:20|37763.2|37743.2|37765.7|37745.7|37770.7|37750.7|37763.2|37743.2|5
1656317740000|2022-06-27 08:15:40|37768.2|37748.2|37778.2|37758.2|37778.2|37758.2|37768.2|37748.2|1
1656317750000|2022-06-27 08:15:50|37780.7|37760.7|37778.2|37758.2|37780.7|37760.7|37778.2|37758.2|0
1656317760000|2022-06-27 08:16:00|37775.7|37755.7|37775.7|37755.7|37778.2|37758.2|37775.7|37755.7|2
1656317770000|2022-06-27 08:16:10|37770.7|37750.7|37768.2|37748.2|37770.7|37750.7|37768.2|37748.2|21
1656317780000|2022-06-27 08:16:20|||||||||4
1656317790000|2022-06-27 08:16:30|37770.7|37750.7|37775.7|37755.7|37775.7|37755.7|37770.7|37750.7|10
1656317800000|2022-06-27 08:16:40|37780.7|37760.7|37780.7|37760.7|37780.7|37760.7|37780.7|37760.7|1
1656317810000|2022-06-27 08:16:50|37778.2|37758.2|37778.2|37758.2|37778.2|37758.2|37778.2|37758.2|3
1656317820000|2022-06-27 08:17:00|37780.7|37760.7|37780.7|37760.7|37780.7|37760.7|37780.7|37760.7|1
1656317840000|2022-06-27 08:17:20|37778.2|37758.2|37778.2|37758.2|37778.2|37758.2|37775.7|37755.7|2
1656317850000|2022-06-27 08:17:30|37775.7|37755.7|37773.2|37753.2|37775.7|37755.7|37773.2|37753.2|0
1656317860000|2022-06-27 08:17:40|37770.7|37750.7|37760.7|37740.7|37770.7|37750.7|37760.7|37740.7|2
1656317870000|2022-06-27 08:17:50|37755.7|37735.7|37755.7|37735.7|37755.7|37735.7|37755.7|37735.7|6
1656317880000|2022-06-27 08:18:00|37753.2|37733.2|37735.7|37715.7|37753.2|37733.2|37735.7|37715.7|0
1656317890000|2022-06-27 08:18:10|37733.2|37713.2|37728.2|37708.2|37733.2|37713.2|37728.2|37708.2|0
1656317900000|2022-06-27 08:18:20|37723.2|37703.2|37723.2|37703.2|37723.2|37703.2|37723.2|37703.2|6
1656317910000|2022-06-27 08:18:30|37720.7|37700.7|37718.2|37698.2|37720.7|37700.7|37718.2|37698.2|0
1656317920000|2022-06-27 08:18:40|37713.2|37693.2|37715.7|37695.7|37715.7|37695.7|37713.2|37693.2|3
1656317930000|2022-06-27 08:18:50|37713.2|37693.2|37723.2|37703.2|37723.2|37703.2|37713.2|37693.2|3
1656317940000|2022-06-27 08:19:00|37725.7|37705.7|37723.2|37703.2|37725.7|37705.7|37723.2|37703.2|0
1656317950000|2022-06-27 08:19:10|37720.7|37700.7|37715.7|37695.7|37720.7|37700.7|37715.7|37695.7|0
1656317960000|2022-06-27 08:19:20|37718.2|37698.2|37720.7|37700.7|37720.7|37700.7|37718.2|37698.2|4
1656317970000|2022-06-27 08:19:30|37723.2|37703.2|37725.7|37705.7|37728.2|37708.2|37723.2|37703.2|0
1656317980000|2022-06-27 08:19:40|||||||||2
1656317990000|2022-06-27 08:19:50|37728.2|37708.2|37725.7|37705.7|37728.2|37708.2|37725.7|37705.7|3
1656318000000|2022-06-27 08:20:00|37728.2|37708.2|37720.7|37700.7|37728.2|37708.2|37720.7|37700.7|5
1656318030000|2022-06-27 08:20:30|37723.2|37703.2|37723.2|37703.2|37723.2|37703.2|37720.7|37700.7|0
1656318040000|2022-06-27 08:20:40|37720.7|37700.7|37718.2|37698.2|37720.7|37700.7|37715.7|37695.7|7
1656318050000|2022-06-27 08:20:50|37720.7|37700.7|37718.2|37698.2|37720.7|37700.7|37718.2|37698.2|0
1656318060000|2022-06-27 08:21:00|37720.7|37700.7|37718.2|37698.2|37720.7|37700.7|37718.2|37698.2|0
1656318070000|2022-06-27 08:21:10|37715.7|37695.7|37715.7|37695.7|37715.7|37695.7|37715.7|37695.7|0
1656318080000|2022-06-27 08:21:20|37708.2|37688.2|37708.2|37688.2|37708.2|37688.2|37708.2|37688.2|31
1656318090000|2022-06-27 08:21:30|37705.7|37685.7|37673.2|37653.2|37705.7|37685.7|37673.2|37653.2|5
1656318100000|2022-06-27 08:21:40|37675.7|37655.7|37688.2|37668.2|37688.2|37668.2|37673.2|37653.2|2
1656318110000|2022-06-27 08:21:50|37690.7|37670.7|37683.2|37663.2|37708.2|37688.2|37680.7|37660.7|6
1656318120000|2022-06-27 08:22:00|37680.7|37660.7|37668.2|37648.2|37683.2|37663.2|37668.2|37648.2|7
1656318130000|2022-06-27 08:22:10|||||||||1
1656318150000|2022-06-27 08:22:30|37673.2|37653.2|37683.2|37663.2|37685.7|37665.7|37673.2|37653.2|5
1656318160000|2022-06-27 08:22:40|37675.7|37655.7|37678.2|37658.2|37678.2|37658.2|37675.7|37655.7|2
1656318170000|2022-06-27 08:22:50|37675.7|37655.7|37675.7|37655.7|37675.7|37655.7|37675.7|37655.7|0
1656318180000|2022-06-27 08:23:00|37673.2|37653.2|37673.2|37653.2|37673.2|37653.2|37673.2|37653.2|0
1656318200000|2022-06-27 08:23:20|37675.7|37655.7|37678.2|37658.2|37678.2|37658.2|37675.7|37655.7|1
1656318220000|2022-06-27 08:23:40|37680.7|37660.7|37690.7|37670.7|37690.7|37670.7|37680.7|37660.7|1
1656318230000|2022-06-27 08:23:50|37688.2|37668.2|37693.2|37673.2|37693.2|37673.2|37688.2|37668.2|0
1656318250000|2022-06-27 08:24:10|37703.2|37683.2|37708.2|37688.2|37708.2|37688.2|37703.2|37683.2|1
1656318260000|2022-06-27 08:24:20|37705.7|37685.7|37708.2|37688.2|37710.7|37690.7|37703.2|37683.2|18
1656318270000|2022-06-27 08:24:30|37710.7|37690.7|37708.2|37688.2|37710.7|37690.7|37708.2|37688.2|1
1656318280000|2022-06-27 08:24:40|37715.7|37695.7|37715.7|37695.7|37715.7|37695.7|37713.2|37693.2|1
1656318290000|2022-06-27 08:24:50|37713.2|37693.2|37705.7|37685.7|37715.7|37695.7|37705.7|37685.7|2
1656318300000|2022-06-27 08:25:00|37708.2|37688.2|37695.7|37675.7|37708.2|37688.2|37695.7|37675.7|1
1656318310000|2022-06-27 08:25:10|37693.2|37673.2|37693.2|37673.2|37693.2|37673.2|37693.2|37673.2|2
1656318320000|2022-06-27 08:25:20|37690.7|37670.7|37690.7|37670.7|37690.7|37670.7|37690.7|37670.7|1
1656318330000|2022-06-27 08:25:30|37688.2|37668.2|37675.7|37655.7|37688.2|37668.2|37675.7|37655.7|1
1656318340000|2022-06-27 08:25:40|37673.2|37653.2|37688.2|37668.2|37688.2|37668.2|37673.2|37653.2|4
1656318350000|2022-06-27 08:25:50|||||||||26
1656318360000|2022-06-27 08:26:00|37700.7|37680.7|37703.2|37683.2|37708.2|37688.2|37700.7|37680.7|6
1656318370000|2022-06-27 08:26:10|37700.8|37680.8|37700.7|37680.7|37700.8|37680.8|37700.7|37680.7|1
1656318380000|2022-06-27 08:26:20|37698.3|37678.3|37695.8|37675.8|37703.2|37683.2|37695.8|37675.8|3
1656318390000|2022-06-27 08:26:30|37690.8|37670.8|37678.2|37658.2|37690.8|37670.8|37678.2|37658.2|1
1656318400000|2022-06-27 08:26:40|37673.2|37653.2|37673.2|37653.2|37675.7|37655.7|37670.7|37650.7|5
1656318410000|2022-06-27 08:26:50|37670.8|37650.8|37670.7|37650.7|37673.2|37653.2|37670.7|37650.7|3
1656318420000|2022-06-27 08:27:00|37675.7|37655.7|37678.2|37658.2|37680.7|37660.7|37675.7|37655.7|14
1656318430000|2022-06-27 08:27:10|37680.7|37660.7|37680.7|37660.7|37680.7|37660.7|37680.7|37660.7|2
1656318440000|2022-06-27 08:27:20|37678.2|37658.2|37675.7|37655.7|37680.7|37660.7|37673.3|37653.3|4
1656318450000|2022-06-27 08:27:30|37673.3|37653.3|37675.7|37655.7|37675.7|37655.7|37673.2|37653.2|1
1656318460000|2022-06-27 08:27:40|37673.2|37653.2|37670.7|37650.7|37675.7|37655.7|37670.7|37650.7|1
1656318470000|2022-06-27 08:27:50|37670.8|37650.8|37673.2|37653.2|37675.7|37655.7|37670.8|37650.8|2
1656318480000|2022-06-27 08:28:00|37675.7|37655.7|37693.2|37673.2|37693.2|37673.2|37675.7|37655.7|2
1656318490000|2022-06-27 08:28:10|37688.2|37668.2|37688.2|37668.2|37688.2|37668.2|37688.2|37668.2|1
1656318500000|2022-06-27 08:28:20|37690.7|37670.7|37695.7|37675.7|37695.7|37675.7|37690.7|37670.7|1
1656318510000|2022-06-27 08:28:30|37693.2|37673.2|37680.7|37660.7|37693.2|37673.2|37678.2|37658.2|5
1656318520000|2022-06-27 08:28:40|37678.3|37658.3|37675.7|37655.7|37678.3|37658.3|37675.7|37655.7|2
1656318530000|2022-06-27 08:28:50|37673.2|37653.2|37665.7|37645.7|37673.2|37653.2|37663.3|37643.3|7
1656318540000|2022-06-27 08:29:00|37663.2|37643.2|37660.7|37640.7|37663.2|37643.2|37660.7|37640.7|2
1656318550000|2022-06-27 08:29:10|37660.8|37640.8|37673.2|37653.2|37673.2|37653.2|37660.8|37640.8|4
1656318560000|2022-06-27 08:29:20|37670.7|37650.7|37673.2|37653.2|37673.2|37653.2|37670.7|37650.7|1
1656318570000|2022-06-27 08:29:30|37670.7|37650.7|37670.7|37650.7|37670.7|37650.7|37670.7|37650.7|4
1656318580000|2022-06-27 08:29:40|37668.2|37648.2|37673.2|37653.2|37673.2|37653.2|37668.2|37648.2|9
1656318590000|2022-06-27 08:29:50|37675.7|37655.7|37683.3|37663.3|37683.3|37663.3|37675.7|37655.7|28
1656318600000|2022-06-27 08:30:00|37680.8|37660.8|37703.2|37683.2|37703.2|37683.2|37680.7|37660.7|29
1656318610000|2022-06-27 08:30:10|37705.7|37685.7|37703.2|37683.2|37705.7|37685.7|37703.2|37683.2|1
1656318620000|2022-06-27 08:30:20|37705.7|37685.7|37693.2|37673.2|37705.7|37685.7|37693.2|37673.2|2
1656318630000|2022-06-27 08:30:30|||||||||1
1656318640000|2022-06-27 08:30:40|37690.7|37670.7|37695.7|37675.7|37695.7|37675.7|37690.7|37670.7|2
1656318650000|2022-06-27 08:30:50|37698.2|37678.2|37703.2|37683.2|37703.2|37683.2|37698.2|37678.2|2
1656318660000|2022-06-27 08:31:00|37700.8|37680.8|37690.7|37670.7|37700.8|37680.8|37690.7|37670.7|2
1656318670000|2022-06-27 08:31:10|37688.2|37668.2|37675.7|37655.7|37688.2|37668.2|37673.2|37653.2|9
1656318680000|2022-06-27 08:31:20|37678.2|37658.2|37683.2|37663.2|37683.2|37663.2|37678.2|37658.2|1
1656318690000|2022-06-27 08:31:30|37688.2|37668.2|37695.7|37675.7|37698.2|37678.2|37688.2|37668.2|8
1656318700000|2022-06-27 08:31:40|37693.2|37673.2|37685.7|37665.7|37693.2|37673.2|37685.7|37665.7|4
1656318710000|2022-06-27 08:31:50|37680.7|37660.7|37683.2|37663.2|37685.7|37665.7|37678.2|37658.2|4
1656318720000|2022-06-27 08:32:00|37678.2|37658.2|37675.7|37655.7|37678.2|37658.2|37675.7|37655.7|11
1656318730000|2022-06-27 08:32:10|37673.2|37653.2|37683.2|37663.2|37683.2|37663.2|37668.3|37648.3|9
1656318740000|2022-06-27 08:32:20|37685.7|37665.7|37688.2|37668.2|37688.2|37668.2|37685.7|37665.7|1
1656318750000|2022-06-27 08:32:30|37690.7|37670.7|37703.2|37683.2|37703.2|37683.2|37688.3|37668.3|5
1656318760000|2022-06-27 08:32:40|||||||||1
1656318770000|2022-06-27 08:32:50|37700.7|37680.7|37738.2|37718.2|37738.2|37718.2|37700.7|37680.7|6
1656318780000|2022-06-27 08:33:00|37735.7|37715.7|37713.2|37693.2|37735.7|37715.7|37713.2|37693.2|3
1656318790000|2022-06-27 08:33:10|37710.7|37690.7|37715.7|37695.7|37720.7|37700.7|37710.7|37690.7|3
1656318800000|2022-06-27 08:33:20|37713.2|37693.2|37690.8|37670.8|37713.2|37693.2|37690.8|37670.8|30
1656318810000|2022-06-27 08:33:30|37690.7|37670.7|37680.8|37660.8|37690.7|37670.7|37680.7|37660.7|1
1656318820000|2022-06-27 08:33:40|37683.2|37663.2|37683.3|37663.3|37685.8|37665.8|37683.2|37663.2|1
1656318830000|2022-06-27 08:33:50|37680.8|37660.8|37680.8|37660.8|37683.3|37663.3|37680.8|37660.8|16
1656318840000|2022-06-27 08:34:00|37675.8|37655.8|37665.7|37645.7|37675.8|37655.8|37665.7|37645.7|7
1656318850000|2022-06-27 08:34:10|37665.8|37645.8|37665.8|37645.8|37668.3|37648.3|37663.3|37643.3|29
1656318860000|2022-06-27 08:34:20|37663.3|37643.3|37633.3|37613.3|37665.8|37645.8|37633.2|37613.2|9
1656318870000|2022-06-27 08:34:30|37635.8|37615.8|37635.8|37615.8|37635.8|37615.8|37635.8|37615.8|4
1656318880000|2022-06-27 08:34:40|||||||||8
1656318890000|2022-06-27 08:34:50|37638.2|37618.2|37650.8|37630.8|37650.8|37630.8|37635.8|37615.8|3
1656318900000|2022-06-27 08:35:00|37655.8|37635.8|37650.8|37630.8|37658.3|37638.3|37650.8|37630.8|4
1656318910000|2022-06-27 08:35:10|37648.3|37628.3|37648.3|37628.3|37650.7|37630.7|37643.3|37623.3|3
1656318920000|2022-06-27 08:35:20|37645.8|37625.8|37653.3|37633.3|37653.3|37633.3|37645.8|37625.8|6
1656318930000|2022-06-27 08:35:30|37650.8|37630.8|37650.8|37630.8|37650.8|37630.8|37650.8|37630.8|3
1656318940000|2022-06-27 08:35:40|37653.2|37633.2|37655.7|37635.7|37655.7|37635.7|37650.8|37630.8|5
1656318950000|2022-06-27 08:35:50|37655.8|37635.8|37653.3|37633.3|37655.8|37635.8|37653.3|37633.3|10
1656318960000|2022-06-27 08:36:00|37650.8|37630.8|37650.7|37630.7|37650.8|37630.8|37650.7|37630.7|3
1656318970000|2022-06-27 08:36:10|||||||||1
1656318980000|2022-06-27 08:36:20|37640.8|37620.8|37623.3|37603.3|37640.8|37620.8|37620.8|37600.8|3
1656318990000|2022-06-27 08:36:30|37620.8|37600.8|37630.7|37610.7|37630.7|37610.7|37618.3|37598.3|3
1656319000000|2022-06-27 08:36:40|37630.8|37610.8|37638.3|37618.3|37643.2|37623.2|37630.8|37610.8|5
1656319010000|2022-06-27 08:36:50|37643.3|37623.3|37645.8|37625.8|37645.8|37625.8|37643.3|37623.3|4
1656319020000|2022-06-27 08:37:00|37643.3|37623.3|37628.3|37608.3|37643.3|37623.3|37628.3|37608.3|8
1656319030000|2022-06-27 08:37:10|37625.8|37605.8|37620.8|37600.8|37625.8|37605.8|37620.8|37600.8|2
1656319040000|2022-06-27 08:37:20|37623.3|37603.3|37620.7|37600.7|37623.3|37603.3|37620.7|37600.7|5
1656319050000|2022-06-27 08:37:30|37623.2|37603.2|37620.7|37600.7|37623.2|37603.2|37620.7|37600.7|1
1656319060000|2022-06-27 08:37:40|37623.3|37603.3|37620.8|37600.8|37623.3|37603.3|37620.8|37600.8|4
1656319070000|2022-06-27 08:37:50|37615.8|37595.8|37610.8|37590.8|37615.8|37595.8|37608.3|37588.3|3
1656319080000|2022-06-27 08:38:00|37608.3|37588.3|37608.3|37588.3|37610.8|37590.8|37608.3|37588.3|1
1656319090000|2022-06-27 08:38:10|37610.8|37590.8|37610.8|37590.8|37613.2|37593.2|37610.8|37590.8|4
1656319100000|2022-06-27 08:38:20|37613.2|37593.2|37608.3|37588.3|37615.8|37595.8|37608.3|37588.3|7
1656319110000|2022-06-27 08:38:30|37610.8|37590.8|37610.8|37590.8|37610.8|37590.8|37610.8|37590.8|6
1656319120000|2022-06-27 08:38:40|37618.3|37598.3|37615.8|37595.8|37618.3|37598.3|37615.8|37595.8|3
1656319130000|2022-06-27 08:38:50|37613.3|37593.3|37613.3|37593.3|37613.3|37593.3|37610.8|37590.8|13
1656319140000|2022-06-27 08:39:00|37635.7|37615.7|37643.3|37623.3|37655.8|37635.8|37635.7|37615.7|15
1656319150000|2022-06-27 08:39:10|37640.8|37620.8|37640.8|37620.8|37640.8|37620.8|37640.8|37620.8|2
1656319160000|2022-06-27 08:39:20|37643.3|37623.3|37648.2|37628.2|37648.2|37628.2|37640.8|37620.8|6
1656319170000|2022-06-27 08:39:30|37645.7|37625.7|37635.8|37615.8|37648.3|37628.3|37635.8|37615.8|12
1656319180000|2022-06-27 08:39:40|37633.3|37613.3|37648.2|37628.2|37648.2|37628.2|37633.3|37613.3|5
1656319190000|2022-06-27 08:39:50|37650.7|37630.7|37668.3|37648.3|37668.3|37648.3|37650.7|37630.7|7
1656319200000|2022-06-27 08:40:00|37665.8|37645.8|37670.7|37650.7|37670.8|37650.8|37663.3|37643.3|6
1656319210000|2022-06-27 08:40:10|37673.2|37653.2|37665.8|37645.8|37673.2|37653.2|37663.3|37643.3|6
1656319220000|2022-06-27 08:40:20|37665.7|37645.7|37665.8|37645.8|37665.8|37645.8|37665.7|37645.7|1
1656319230000|2022-06-27 08:40:30|37665.7|37645.7|37660.7|37640.7|37665.7|37645.7|37660.7|37640.7|1
1656319240000|2022-06-27 08:40:40|37660.8|37640.8|37668.3|37648.3|37668.3|37648.3|37660.8|37640.8|2
1656319250000|2022-06-27 08:40:50|37665.8|37645.8|37663.3|37643.3|37668.3|37648.3|37663.3|37643.3|2
1656319260000|2022-06-27 08:41:00|37665.8|37645.8|37683.2|37663.2|37688.2|37668.2|37663.3|37643.3|4
1656319270000|2022-06-27 08:41:10|37683.3|37663.3|37685.8|37665.8|37693.2|37673.2|37683.2|37663.2|9
1656319280000|2022-06-27 08:41:20|37688.2|37668.2|37708.2|37688.2|37708.2|37688.2|37688.2|37668.2|9
1656319290000|2022-06-27 08:41:30|37710.7|37690.7|37708.2|37688.2|37710.8|37690.8|37708.2|37688.2|4
1656319300000|2022-06-27 08:41:40|37705.8|37685.8|37703.3|37683.3|37708.2|37688.2|37703.3|37683.3|1
1656319310000|2022-06-27 08:41:50|37700.8|37680.8|37700.8|37680.8|37700.8|37680.8|37700.8|37680.8|1
1656319320000|2022-06-27 08:42:00|37705.8|37685.8|37703.3|37683.3|37705.8|37685.8|37700.8|37680.8|15
1656319330000|2022-06-27 08:42:10|37700.8|37680.8|37688.2|37668.2|37700.8|37680.8|37688.2|37668.2|6
1656319340000|2022-06-27 08:42:20|37683.3|37663.3|37670.8|37650.8|37683.3|37663.3|37670.8|37650.8|36
1656319350000|2022-06-27 08:42:30|37668.3|37648.3|37675.8|37655.8|37675.8|37655.8|37665.8|37645.8|5
1656319360000|2022-06-27 08:42:40|37693.2|37673.2|37685.8|37665.8|37700.7|37680.7|37685.8|37665.8|7
1656319370000|2022-06-27 08:42:50|37688.3|37668.3|37703.3|37683.3|37703.3|37683.3|37688.3|37668.3|3
1656319380000|2022-06-27 08:43:00|37700.8|37680.8|37698.3|37678.3|37700.8|37680.8|37698.3|37678.3|4
1656319390000|2022-06-27 08:43:10|37700.8|37680.8|37703.3|37683.3|37703.3|37683.3|37700.8|37680.8|3
1656319400000|2022-06-27 08:43:20|37705.8|37685.8|37705.8|37685.8|37708.3|37688.3|37705.8|37685.8|5
1656319410000|2022-06-27 08:43:30|37710.7|37690.7|37708.3|37688.3|37713.2|37693.2|37708.3|37688.3|2
1656319420000|2022-06-27 08:43:40|37705.8|37685.8|37703.3|37683.3|37705.8|37685.8|37703.3|37683.3|1
1656319430000|2022-06-27 08:43:50|37705.8|37685.8|37698.3|37678.3|37705.8|37685.8|37698.3|37678.3|1
1656319440000|2022-06-27 08:44:00|37700.7|37680.7|37683.3|37663.3|37700.8|37680.8|37683.3|37663.3|5
1656319450000|2022-06-27 08:44:10|37680.8|37660.8|37698.2|37678.2|37698.2|37678.2|37680.8|37660.8|14
1656319460000|2022-06-27 08:44:20|37695.8|37675.8|37673.3|37653.3|37695.8|37675.8|37673.3|37653.3|4
1656319470000|2022-06-27 08:44:30|37675.8|37655.8|37685.8|37665.8|37685.8|37665.8|37675.8|37655.8|2
1656319480000|2022-06-27 08:44:40|37688.3|37668.3|37700.8|37680.8|37700.8|37680.8|37688.3|37668.3|12
1656319490000|2022-06-27 08:44:50|37703.2|37683.2|37695.8|37675.8|37703.3|37683.3|37695.8|37675.8|6
1656319500000|2022-06-27 08:45:00|37693.3|37673.3|37705.8|37685.8|37705.8|37685.8|37690.8|37670.8|6
1656319510000|2022-06-27 08:45:10|37708.2|37688.2|37703.3|37683.3|37708.3|37688.3|37703.3|37683.3|1
1656319520000|2022-06-27 08:45:20|37700.8|37680.8|37703.3|37683.3|37703.3|37683.3|37700.8|37680.8|4
1656319530000|2022-06-27 08:45:30|37705.8|37685.8|37705.8|37685.8|37705.8|37685.8|37705.8|37685.8|1
1656319540000|2022-06-27 08:45:40|37708.3|37688.3|37708.3|37688.3|37710.8|37690.8|37708.3|37688.3|3
1656319550000|2022-06-27 08:45:50|37723.2|37703.2|37725.8|37705.8|37725.8|37705.8|37723.2|37703.2|4
1656319560000|2022-06-27 08:46:00|37728.3|37708.3|37723.3|37703.3|37730.8|37710.8|37723.3|37703.3|9
1656319570000|2022-06-27 08:46:10|37720.8|37700.8|37725.7|37705.7|37725.7|37705.7|37720.8|37700.8|3
1656319580000|2022-06-27 08:46:20|37725.8|37705.8|37723.3|37703.3|37725.8|37705.8|37720.8|37700.8|12
1656319590000|2022-06-27 08:46:30|37720.8|37700.8|37713.3|37693.3|37720.8|37700.8|37708.3|37688.3|3
1656319600000|2022-06-27 08:46:40|37710.8|37690.8|37708.3|37688.3|37710.8|37690.8|37708.3|37688.3|1
1656319610000|2022-06-27 08:46:50|||||||||4
1656319620000|2022-06-27 08:47:00|37710.8|37690.8|37715.8|37695.8|37715.8|37695.8|37710.8|37690.8|4
1656319630000|2022-06-27 08:47:10|37723.3|37703.3|37728.3|37708.3|37728.3|37708.3|37723.3|37703.3|13
1656319640000|2022-06-27 08:47:20|37725.8|37705.8|37710.8|37690.8|37725.8|37705.8|37703.3|37683.3|13
1656319650000|2022-06-27 08:47:30|37713.3|37693.3|37715.8|37695.8|37718.3|37698.3|37710.8|37690.8|3
1656319660000|2022-06-27 08:47:40|37713.3|37693.3|37713.3|37693.3|37713.3|37693.3|37710.8|37690.8|3
1656319670000|2022-06-27 08:47:50|37715.8|37695.8|37735.8|37715.8|37735.8|37715.8|37715.8|37695.8|1
1656319680000|2022-06-27 08:48:00|||||||||1
1656319690000|2022-06-27 08:48:10|37740.8|37720.8|37740.8|37720.8|37740.8|37720.8|37740.8|37720.8|2
1656319700000|2022-06-27 08:48:20|37735.8|37715.8|37740.8|37720.8|37740.8|37720.8|37735.8|37715.8|6
1656319710000|2022-06-27 08:48:30|37738.3|37718.3|37740.8|37720.8|37740.8|37720.8|37738.3|37718.3|0
1656319720000|2022-06-27 08:48:40|37745.8|37725.8|37750.8|37730.8|37750.8|37730.8|37745.8|37725.8|4
1656319730000|2022-06-27 08:48:50|37748.3|37728.3|37748.3|37728.3|37748.3|37728.3|37748.3|37728.3|3
1656319740000|2022-06-27 08:49:00|37745.8|37725.8|37735.8|37715.8|37745.8|37725.8|37730.8|37710.8|5
1656319750000|2022-06-27 08:49:10|37733.3|37713.3|37718.3|37698.3|37733.3|37713.3|37718.3|37698.3|4
1656319760000|2022-06-27 08:49:20|37715.8|37695.8|37733.3|37713.3|37733.3|37713.3|37715.8|37695.8|1
1656319770000|2022-06-27 08:49:30|37735.8|37715.8|37748.3|37728.3|37748.3|37728.3|37733.3|37713.3|21
1656319780000|2022-06-27 08:49:40|37750.8|37730.8|37765.8|37745.8|37765.8|37745.8|37745.8|37725.8|3
1656319790000|2022-06-27 08:49:50|37768.3|37748.3|37758.3|37738.3|37768.3|37748.3|37758.3|37738.3|4
1656319800000|2022-06-27 08:50:00|37755.8|37735.8|37738.3|37718.3|37755.8|37735.8|37738.3|37718.3|0
1656319810000|2022-06-27 08:50:10|37735.8|37715.8|37733.3|37713.3|37735.8|37715.8|37733.3|37713.3|42
1656319820000|2022-06-27 08:50:20|37735.8|37715.8|37735.8|37715.8|37738.3|37718.3|37733.3|37713.3|0
1656319840000|2022-06-27 08:50:40|37738.3|37718.3|37740.8|37720.8|37740.8|37720.8|37738.3|37718.3|6
1656319850000|2022-06-27 08:50:50|37745.8|37725.8|37745.8|37725.8|37745.8|37725.8|37745.8|37725.8|1
1656319870000|2022-06-27 08:51:10|37753.3|37733.3|37760.8|37740.8|37760.8|37740.8|37753.3|37733.3|3
1656319880000|2022-06-27 08:51:20|||||||||1
1656319900000|2022-06-27 08:51:40|37763.3|37743.3|37763.3|37743.3|37763.3|37743.3|37763.3|37743.3|0
1656319910000|2022-06-27 08:51:50|37765.8|37745.8|37755.8|37735.8|37765.8|37745.8|37755.8|37735.8|6
1656319920000|2022-06-27 08:52:00|37753.3|37733.3|37738.3|37718.3|37753.3|37733.3|37738.3|37718.3|2
1656319930000|2022-06-27 08:52:10|37740.8|37720.8|37733.3|37713.3|37740.8|37720.8|37733.3|37713.3|1
1656319940000|2022-06-27 08:52:20|37735.8|37715.8|37730.8|37710.8|37735.8|37715.8|37730.8|37710.8|2
1656319950000|2022-06-27 08:52:30|37728.3|37708.3|37725.8|37705.8|37728.3|37708.3|37725.8|37705.8|4
1656319960000|2022-06-27 08:52:40|||||||||1
1656319970000|2022-06-27 08:52:50|37730.8|37710.8|37728.3|37708.3|37730.8|37710.8|37728.3|37708.3|2
1656320010000|2022-06-27 08:53:30|37725.8|37705.8|37725.8|37705.8|37728.3|37708.3|37725.8|37705.8|0
1656320020000|2022-06-27 08:53:40|37723.3|37703.3|37708.3|37688.3|37723.3|37703.3|37708.3|37688.3|5
1656320030000|2022-06-27 08:53:50|37710.8|37690.8|37708.3|37688.3|37710.8|37690.8|37708.3|37688.3|2
1656320040000|2022-06-27 08:54:00|37710.8|37690.8|37708.3|37688.3|37710.8|37690.8|37708.3|37688.3|1
1656320050000|2022-06-27 08:54:10|37703.3|37683.3|37695.8|37675.8|37703.3|37683.3|37690.8|37670.8|3
1656320060000|2022-06-27 08:54:20|37693.3|37673.3|37690.8|37670.8|37695.8|37675.8|37690.8|37670.8|5
1656320070000|2022-06-27 08:54:30|37685.8|37665.8|37690.8|37670.8|37690.8|37670.8|37680.8|37660.8|4
1656320080000|2022-06-27 08:54:40|37693.3|37673.3|37690.8|37670.8|37693.3|37673.3|37690.8|37670.8|0
1656320100000|2022-06-27 08:55:00|37700.8|37680.8|37703.3|37683.3|37703.3|37683.3|37698.3|37678.3|5
1656320110000|2022-06-27 08:55:10|37708.3|37688.3|37710.8|37690.8|37710.8|37690.8|37708.3|37688.3|1
1656320120000|2022-06-27 08:55:20|37713.3|37693.3|37713.3|37693.3|37713.3|37693.3|37713.3|37693.3|1
1656320130000|2022-06-27 08:55:30|37715.8|37695.8|37720.8|37700.8|37720.8|37700.8|37715.8|37695.8|3
1656320140000|2022-06-27 08:55:40|37723.2|37703.2|37718.3|37698.3|37723.2|37703.2|37718.3|37698.3|1
1656320150000|2022-06-27 08:55:50|37715.8|37695.8|37713.3|37693.3|37715.8|37695.8|37713.3|37693.3|1
1656320160000|2022-06-27 08:56:00|37710.8|37690.8|37708.3|37688.3|37710.8|37690.8|37708.3|37688.3|10
1656320170000|2022-06-27 08:56:10|37705.8|37685.8|37688.3|37668.3|37705.8|37685.8|37688.3|37668.3|6
1656320180000|2022-06-27 08:56:20|||||||||1
1656320190000|2022-06-27 08:56:30|37685.8|37665.8|37688.3|37668.3|37688.3|37668.3|37685.8|37665.8|0
1656320200000|2022-06-27 08:56:40|37690.8|37670.8|37690.8|37670.8|37690.8|37670.8|37690.8|37670.8|0
1656320220000|2022-06-27 08:57:00|37698.3|37678.3|37698.3|37678.3|37698.3|37678.3|37698.3|37678.3|1
1656320230000|2022-06-27 08:57:10|37700.8|37680.8|37700.8|37680.8|37700.8|37680.8|37700.8|37680.8|0
1656320240000|2022-06-27 08:57:20|37703.3|37683.3|37708.3|37688.3|37708.3|37688.3|37703.3|37683.3|63
1656320250000|2022-06-27 08:57:30|37710.8|37690.8|37710.8|37690.8|37710.8|37690.8|37710.8|37690.8|0
1656320260000|2022-06-27 08:57:40|37708.3|37688.3|37713.3|37693.3|37713.3|37693.3|37708.3|37688.3|3
1656320270000|2022-06-27 08:57:50|37718.3|37698.3|37718.3|37698.3|37718.3|37698.3|37718.3|37698.3|0
1656320280000|2022-06-27 08:58:00|37720.8|37700.8|37720.8|37700.8|37720.8|37700.8|37720.8|37700.8|1
1656320300000|2022-06-27 08:58:20|||||||||3
1656320310000|2022-06-27 08:58:30|37723.3|37703.3|37725.8|37705.8|37725.8|37705.8|37723.3|37703.3|1
1656320320000|2022-06-27 08:58:40|37728.3|37708.3|37735.8|37715.8|37735.8|37715.8|37728.3|37708.3|4
1656320330000|2022-06-27 08:58:50|37738.3|37718.3|37738.3|37718.3|37738.3|37718.3|37735.8|37715.8|0
1656320350000|2022-06-27 08:59:10|37735.8|37715.8|37735.8|37715.8|37735.8|37715.8|37735.8|37715.8|0
1656320360000|2022-06-27 08:59:20|37738.3|37718.3|37740.8|37720.8|37740.8|37720.8|37738.3|37718.3|0
1656320380000|2022-06-27 08:59:40|37738.3|37718.3|37740.8|37720.8|37740.8|37720.8|37738.3|37718.3|2
1656320390000|2022-06-27 08:59:50|37735.8|37715.8|37735.8|37715.8|37735.8|37715.8|37735.8|37715.8|3
1656320400000|2022-06-27 09:00:00|37740.8|37720.8|37740.8|37720.8|37740.8|37720.8|37740.8|37720.8|0
1656320410000|2022-06-27 09:00:10|37743.3|37723.3|37753.3|37733.3|37753.3|37733.3|37743.3|37723.3|6
1656320420000|2022-06-27 09:00:20|37755.8|37735.8|37755.8|37735.8|37755.8|37735.8|37755.8|37735.8|0
1656320430000|2022-06-27 09:00:30|37758.3|37738.3|37760.8|37740.8|37760.8|37740.8|37758.3|37738.3|1
1656320440000|2022-06-27 09:00:40|||||||||6
1656320450000|2022-06-27 09:00:50|37758.3|37738.3|37760.8|37740.8|37760.8|37740.8|37758.3|37738.3|1
1656320460000|2022-06-27 09:01:00|37758.3|37738.3|37753.3|37733.3|37758.3|37738.3|37753.3|37733.3|2
1656320470000|2022-06-27 09:01:10|37748.3|37728.3|37748.3|37728.3|37748.3|37728.3|37748.3|37728.3|1
1656320480000|2022-06-27 09:01:20|37745.8|37725.8|37745.8|37725.8|37745.8|37725.8|37745.8|37725.8|0
1656320490000|2022-06-27 09:01:30|37738.3|37718.3|37715.8|37695.8|37738.3|37718.3|37715.8|37695.8|5
1656320500000|2022-06-27 09:01:40|37713.3|37693.3|37710.8|37690.8|37713.3|37693.3|37708.3|37688.3|1
1656320520000|2022-06-27 09:02:00|37708.3|37688.3|37708.3|37688.3|37708.3|37688.3|37708.3|37688.3|0
1656320530000|2022-06-27 09:02:10|37700.8|37680.8|37700.8|37680.8|37700.8|37680.8|37698.3|37678.3|4
1656320550000|2022-06-27 09:02:30|37703.3|37683.3|37705.8|37685.8|37705.8|37685.8|37703.3|37683.3|8
1656320570000|2022-06-27 09:02:50|37718.3|37698.3|37723.3|37703.3|37723.3|37703.3|37718.3|37698.3|1
1656320580000|2022-06-27 09:03:00|37725.8|37705.8|37725.8|37705.8|37725.8|37705.8|37725.8|37705.8|0
1656320590000|2022-06-27 09:03:10|37728.3|37708.3|37738.3|37718.3|37738.3|37718.3|37728.3|37708.3|14
1656320600000|2022-06-27 09:03:20|37740.8|37720.8|37743.3|37723.3|37743.3|37723.3|37740.8|37720.8|1
1656320610000|2022-06-27 09:03:30|37745.8|37725.8|37745.8|37725.8|37748.3|37728.3|37745.8|37725.8|0
1656320620000|2022-06-27 09:03:40|37743.3|37723.3|37745.8|37725.8|37745.8|37725.8|37743.3|37723.3|0
1656320630000|2022-06-27 09:03:50|37748.3|37728.3|37748.3|37728.3|37748.3|37728.3|37748.3|37728.3|0
1656320640000|2022-06-27 09:04:00|37750.8|37730.8|37750.8|37730.8|37750.8|37730.8|37750.8|37730.8|2
1656320670000|2022-06-27 09:04:30|||||||||3
1656320680000|2022-06-27 09:04:40|||||||||1
1656320690000|2022-06-27 09:04:50|37753.3|37733.3|37750.8|37730.8|37753.3|37733.3|37750.8|37730.8|4
1656320700000|2022-06-27 09:05:00|37748.3|37728.3|37745.8|37725.8|37750.8|37730.8|37745.8|37725.8|3
1656320710000|2022-06-27 09:05:10|37743.3|37723.3|37743.3|37723.3|37743.3|37723.3|37743.3|37723.3|1
1656320730000|2022-06-27 09:05:30|37745.8|37725.8|37743.3|37723.3|37745.8|37725.8|37743.3|37723.3|0
1656320740000|2022-06-27 09:05:40|||||||||2
1656320750000|2022-06-27 09:05:50|37745.8|37725.8|37743.3|37723.3|37745.8|37725.8|37743.3|37723.3|1
1656320760000|2022-06-27 09:06:00|37740.8|37720.8|37730.8|37710.8|37740.8|37720.8|37730.8|37710.8|2
1656320770000|2022-06-27 09:06:10|37733.3|37713.3|37730.8|37710.8|37733.3|37713.3|37730.8|37710.8|3
1656320780000|2022-06-27 09:06:20|37723.3|37703.3|37723.3|37703.3|37723.3|37703.3|37723.3|37703.3|1
1656320800000|2022-06-27 09:06:40|37725.8|37705.8|37725.8|37705.8|37725.8|37705.8|37725.8|37705.8|1
1656320820000|2022-06-27 09:07:00|37723.3|37703.3|37723.3|37703.3|37723.3|37703.3|37723.3|37703.3|1
1656320830000|2022-06-27 09:07:10|37720.8|37700.8|37720.8|37700.8|37720.8|37700.8|37720.8|37700.8|1
1656320840000|2022-06-27 09:07:20|37718.3|37698.3|37703.3|37683.3|37718.3|37698.3|37703.3|37683.3|2
1656320850000|2022-06-27 09:07:30|37705.8|37685.8|37710.8|37690.8|37710.8|37690.8|37705.8|37685.8|0
1656320860000|2022-06-27 09:07:40|||||||||1
1656320870000|2022-06-27 09:07:50|37713.3|37693.3|37715.8|37695.8|37715.8|37695.8|37713.3|37693.3|0
1656320880000|2022-06-27 09:08:00|37718.3|37698.3|37720.8|37700.8|37720.8|37700.8|37715.8|37695.8|0
1656320890000|2022-06-27 09:08:10|37725.8|37705.8|37730.8|37710.8|37730.8|37710.8|37725.8|37705.8|1
1656320900000|2022-06-27 09:08:20|37733.3|37713.3|37733.3|37713.3|37735.8|37715.8|37733.3|37713.3|0
1656320910000|2022-06-27 09:08:30|37730.8|37710.8|37733.3|37713.3|37733.3|37713.3|37730.8|37710.8|2
1656320930000|2022-06-27 09:08:50|37730.8|37710.8|37730.8|37710.8|37730.8|37710.8|37730.8|37710.8|0
1656320940000|2022-06-27 09:09:00|37728.3|37708.3|37728.3|37708.3|37730.8|37710.8|37728.3|37708.3|2
1656320950000|2022-06-27 09:09:10|37725.8|37705.8|37728.3|37708.3|37728.3|37708.3|37725.8|37705.8|0
1656320960000|2022-06-27 09:09:20|37725.8|37705.8|37723.3|37703.3|37725.8|37705.8|37723.3|37703.3|1
1656320970000|2022-06-27 09:09:30|37725.8|37705.8|37725.8|37705.8|37725.8|37705.8|37725.8|37705.8|0
1656320980000|2022-06-27 09:09:40|37723.3|37703.3|37723.3|37703.3|37723.3|37703.3|37723.3|37703.3|0
1656320990000|2022-06-27 09:09:50|37720.8|37700.8|37718.3|37698.3|37720.8|37700.8|37718.3|37698.3|1
1656321000000|2022-06-27 09:10:00|37715.8|37695.8|37705.8|37685.8|37715.8|37695.8|37705.8|37685.8|0
1656321010000|2022-06-27 09:10:10|37708.3|37688.3|37710.8|37690.8|37710.8|37690.8|37700.8|37680.8|24
1656321020000|2022-06-27 09:10:20|37713.3|37693.3|37733.3|37713.3|37733.3|37713.3|37713.3|37693.3|6
1656321030000|2022-06-27 09:10:30|37730.8|37710.8|37738.3|37718.3|37740.8|37720.8|37730.8|37710.8|4
1656321040000|2022-06-27 09:10:40|37740.8|37720.8|37738.3|37718.3|37740.8|37720.8|37735.8|37715.8|3
1656321050000|2022-06-27 09:10:50|37735.8|37715.8|37738.3|37718.3|37738.3|37718.3|37733.3|37713.3|57
1656321060000|2022-06-27 09:11:00|37740.8|37720.8|37745.8|37725.8|37745.8|37725.8|37740.8|37720.8|1
1656321070000|2022-06-27 09:11:10|37748.3|37728.3|37758.3|37738.3|37758.3|37738.3|37748.3|37728.3|1
1656321080000|2022-06-27 09:11:20|37760.8|37740.8|37765.8|37745.8|37765.8|37745.8|37760.8|37740.8|1
1656321090000|2022-06-27 09:11:30|37763.3|37743.3|37760.8|37740.8|37763.3|37743.3|37760.8|37740.8|0
1656321100000|2022-06-27 09:11:40|37758.3|37738.3|37748.3|37728.3|37758.3|37738.3|37748.3|37728.3|1
1656321110000|2022-06-27 09:11:50|37745.8|37725.8|37748.3|37728.3|37748.3|37728.3|37745.8|37725.8|0
1656321120000|2022-06-27 09:12:00|37750.8|37730.8|37750.8|37730.8|37750.8|37730.8|37748.3|37728.3|0
1656321130000|2022-06-27 09:12:10|37755.8|37735.8|37763.3|37743.3|37763.3|37743.3|37755.8|37735.8|3
1656321140000|2022-06-27 09:12:20|37760.8|37740.8|37760.8|37740.8|37760.8|37740.8|37760.8|37740.8|1
1656321150000|2022-06-27 09:12:30|37763.3|37743.3|37760.8|37740.8|37763.3|37743.3|37760.8|37740.8|1
1656321160000|2022-06-27 09:12:40|37763.3|37743.3|37770.8|37750.8|37770.8|37750.8|37763.3|37743.3|2
1656321170000|2022-06-27 09:12:50|37768.3|37748.3|37768.3|37748.3|37768.3|37748.3|37768.3|37748.3|0
1656321180000|2022-06-27 09:13:00|37765.8|37745.8|37753.3|37733.3|37765.8|37745.8|37750.8|37730.8|7
1656321190000|2022-06-27 09:13:10|37750.8|37730.8|37748.3|37728.3|37750.8|37730.8|37745.8|37725.8|0
1656321200000|2022-06-27 09:13:20|37745.8|37725.8|37740.9|37720.9|37745.8|37725.8|37740.9|37720.9|0
1656321210000|2022-06-27 09:13:30|37740.8|37720.8|37738.3|37718.3|37740.8|37720.8|37735.8|37715.8|1
1656321220000|2022-06-27 09:13:40|37740.8|37720.8|37755.8|37735.8|37755.8|37735.8|37740.8|37720.8|2
1656321230000|2022-06-27 09:13:50|37758.3|37738.3|37753.3|37733.3|37758.3|37738.3|37753.3|37733.3|0
1656321240000|2022-06-27 09:14:00|37758.3|37738.3|37755.8|37735.8|37758.3|37738.3|37755.8|37735.8|1
1656321250000|2022-06-27 09:14:10|37760.8|37740.8|37758.3|37738.3|37768.3|37748.3|37758.3|37738.3|6
1656321260000|2022-06-27 09:14:20|37755.8|37735.8|37753.3|37733.3|37755.8|37735.8|37750.8|37730.8|0
1656321270000|2022-06-27 09:14:30|37755.8|37735.8|37743.3|37723.3|37755.8|37735.8|37743.3|37723.3|2
1656321280000|2022-06-27 09:14:40|||||||||2
1656321290000|2022-06-27 09:14:50|37740.8|37720.8|37740.8|37720.8|37740.8|37720.8|37740.8|37720.8|0
1656321300000|2022-06-27 09:15:00|37738.3|37718.3|37735.8|37715.8|37738.3|37718.3|37735.8|37715.8|0
1656321310000|2022-06-27 09:15:10|37733.3|37713.3|37740.8|37720.8|37740.8|37720.8|37723.3|37703.3|16
1656321320000|2022-06-27 09:15:20|37743.3|37723.3|37745.8|37725.8|37745.8|37725.8|37743.3|37723.3|0
1656321340000|2022-06-27 09:15:40|37748.3|37728.3|37745.8|37725.8|37748.3|37728.3|37745.8|37725.8|1
1656321360000|2022-06-27 09:16:00|37743.3|37723.3|37740.8|37720.8|37743.3|37723.3|37740.8|37720.8|2
1656321370000|2022-06-27 09:16:10|37738.3|37718.3|37738.3|37718.3|37738.3|37718.3|37738.3|37718.3|2
1656321390000|2022-06-27 09:16:30|37738.4|37718.4|37738.4|37718.4|37738.4|37718.4|37738.4|37718.4|4
1656321400000|2022-06-27 09:16:40|37745.8|37725.8|37763.3|37743.3|37763.3|37743.3|37745.8|37725.8|3
1656321420000|2022-06-27 09:17:00|37763.4|37743.4|37763.3|37743.3|37763.4|37743.4|37763.3|37743.3|1
1656321440000|2022-06-27 09:17:20|37760.9|37740.9|37760.9|37740.9|37760.9|37740.9|37760.9|37740.9|1
1656321450000|2022-06-27 09:17:30|37765.8|37745.8|37765.8|37745.8|37765.8|37745.8|37765.8|37745.8|2
1656321470000|2022-06-27 09:17:50|37768.3|37748.3|37768.3|37748.3|37768.3|37748.3|37768.3|37748.3|1
1656321480000|2022-06-27 09:18:00|37770.8|37750.8|37768.3|37748.3|37770.8|37750.8|37768.3|37748.3|2
1656321490000|2022-06-27 09:18:10|37765.8|37745.8|37765.8|37745.8|37765.8|37745.8|37765.8|37745.8|0
1656321510000|2022-06-27 09:18:30|37768.3|37748.3|37758.3|37738.3|37768.3|37748.3|37758.3|37738.3|6
1656321530000|2022-06-27 09:18:50|37755.8|37735.8|37758.3|37738.3|37758.3|37738.3|37755.8|37735.8|0
1656321540000|2022-06-27 09:19:00|37755.8|37735.8|37755.8|37735.8|37758.3|37738.3|37755.8|37735.8|0
1656321550000|2022-06-27 09:19:10|37758.3|37738.3|37755.8|37735.8|37758.3|37738.3|37755.8|37735.8|0
1656321560000|2022-06-27 09:19:20|37748.3|37728.3|37745.8|37725.8|37748.3|37728.3|37745.8|37725.8|4
1656321570000|2022-06-27 09:19:30|37740.8|37720.8|37740.8|37720.8|37740.8|37720.8|37740.8|37720.8|1
1656321580000|2022-06-27 09:19:40|37738.3|37718.3|37738.3|37718.3|37738.3|37718.3|37738.3|37718.3|7
1656321590000|2022-06-27 09:19:50|37745.8|37725.8|37750.8|37730.8|37750.8|37730.8|37745.8|37725.8|2
1656321600000|2022-06-27 09:20:00|37745.8|37725.8|37750.8|37730.8|37750.8|37730.8|37745.8|37725.8|0
1656321610000|2022-06-27 09:20:10|37748.3|37728.3|37750.8|37730.8|37753.3|37733.3|37745.9|37725.9|2
1656321620000|2022-06-27 09:20:20|37753.3|37733.3|37753.3|37733.3|37753.3|37733.3|37753.3|37733.3|2
1656321630000|2022-06-27 09:20:30|37755.8|37735.8|37758.3|37738.3|37758.3|37738.3|37755.8|37735.8|1
1656321640000|2022-06-27 09:20:40|37760.8|37740.8|37765.8|37745.8|37765.8|37745.8|37760.8|37740.8|0
1656321650000|2022-06-27 09:20:50|37768.3|37748.3|37765.8|37745.8|37768.3|37748.3|37765.8|37745.8|1
1656321680000|2022-06-27 09:21:20|37768.3|37748.3|37768.3|37748.3|37768.3|37748.3|37765.8|37745.8|0
1656321690000|2022-06-27 09:21:30|37770.8|37750.8|37770.8|37750.8|37770.8|37750.8|37770.8|37750.8|2
1656321700000|2022-06-27 09:21:40|37773.3|37753.3|37773.3|37753.3|37773.3|37753.3|37773.3|37753.3|0
1656321710000|2022-06-27 09:21:50|37770.8|37750.8|37768.3|37748.3|37770.8|37750.8|37768.3|37748.3|0
1656321730000|2022-06-27 09:22:10|37765.8|37745.8|37763.3|37743.3|37765.8|37745.8|37760.8|37740.8|0
1656321740000|2022-06-27 09:22:20|37760.8|37740.8|37760.8|37740.8|37760.8|37740.8|37760.8|37740.8|0
1656321760000|2022-06-27 09:22:40|37763.3|37743.3|37760.8|37740.8|37763.3|37743.3|37760.8|37740.8|46
1656321770000|2022-06-27 09:22:50|37758.4|37738.4|37758.4|37738.4|37760.8|37740.8|37758.4|37738.4|1
1656321780000|2022-06-27 09:23:00|37755.9|37735.9|37768.3|37748.3|37768.3|37748.3|37755.9|37735.9|2
1656321790000|2022-06-27 09:23:10|37765.9|37745.9|37790.8|37770.8|37790.8|37770.8|37765.8|37745.8|5
1656321800000|2022-06-27 09:23:20|||||||||1
1656321820000|2022-06-27 09:23:40|37788.3|37768.3|37790.8|37770.8|37790.8|37770.8|37785.8|37765.8|0
1656321830000|2022-06-27 09:23:50|37793.3|37773.3|37793.3|37773.3|37793.3|37773.3|37793.3|37773.3|5
1656321840000|2022-06-27 09:24:00|37790.8|37770.8|37773.3|37753.3|37793.3|37773.3|37773.3|37753.3|13
1656321850000|2022-06-27 09:24:10|37763.4|37743.4|37760.8|37740.8|37763.4|37743.4|37760.8|37740.8|7
1656321860000|2022-06-27 09:24:20|37763.3|37743.3|37763.3|37743.3|37763.3|37743.3|37763.3|37743.3|0
1656321870000|2022-06-27 09:24:30|37765.8|37745.8|37770.8|37750.8|37770.8|37750.8|37765.8|37745.8|0
1656321900000|2022-06-27 09:25:00|37768.3|37748.3|37765.8|37745.8|37770.8|37750.8|37765.8|37745.8|1
1656321910000|2022-06-27 09:25:10|37763.3|37743.3|37753.3|37733.3|37763.3|37743.3|37753.3|37733.3|0
1656321920000|2022-06-27 09:25:20|37750.8|37730.8|37763.3|37743.3|37763.3|37743.3|37748.3|37728.3|6
1656321940000|2022-06-27 09:25:40|37758.3|37738.3|37758.3|37738.3|37758.4|37738.4|37755.9|37735.9|0
1656321950000|2022-06-27 09:25:50|37758.4|37738.4|37755.9|37735.9|37758.4|37738.4|37755.9|37735.9|0
1656321960000|2022-06-27 09:26:00|37758.4|37738.4|37773.3|37753.3|37775.9|37755.9|37758.4|37738.4|16
1656321970000|2022-06-27 09:26:10|37760.9|37740.9|37760.8|37740.8|37763.3|37743.3|37760.8|37740.8|8
1656321980000|2022-06-27 09:26:20|37755.9|37735.9|37758.4|37738.4|37758.4|37738.4|37750.9|37730.9|7
1656321990000|2022-06-27 09:26:30|37763.4|37743.4|37773.3|37753.3|37773.3|37753.3|37763.4|37743.4|1
1656322000000|2022-06-27 09:26:40|37773.4|37753.4|37778.4|37758.4|37778.4|37758.4|37773.3|37753.3|0
1656322010000|2022-06-27 09:26:50|37783.4|37763.4|37783.4|37763.4|37783.4|37763.4|37783.4|37763.4|0
1656322020000|2022-06-27 09:27:00|37785.8|37765.8|37798.3|37778.3|37798.3|37778.3|37785.8|37765.8|3
1656322030000|2022-06-27 09:27:10|37795.9|37775.9|37800.9|37780.9|37800.9|37780.9|37795.9|37775.9|18
1656322040000|2022-06-27 09:27:20|37798.4|37778.4|37798.3|37778.3|37798.4|37778.4|37798.3|37778.3|2
1656322050000|2022-06-27 09:27:30|37800.9|37780.9|37820.9|37800.9|37823.3|37803.3|37800.9|37780.9|10
1656322060000|2022-06-27 09:27:40|37818.3|37798.3|37818.3|37798.3|37818.3|37798.3|37818.3|37798.3|0
1656322070000|2022-06-27 09:27:50|37820.8|37800.8|37820.8|37800.8|37820.8|37800.8|37820.8|37800.8|0
1656322080000|2022-06-27 09:28:00|37818.4|37798.4|37808.4|37788.4|37818.4|37798.4|37808.4|37788.4|2
1656322090000|2022-06-27 09:28:10|37810.9|37790.9|37813.3|37793.3|37813.3|37793.3|37805.9|37785.9|11
1656322100000|2022-06-27 09:28:20|37815.8|37795.8|37825.8|37805.8|37828.3|37808.3|37815.8|37795.8|2
1656322110000|2022-06-27 09:28:30|37828.3|37808.3|37833.3|37813.3|37833.3|37813.3|37825.9|37805.9|1
1656322120000|2022-06-27 09:28:40|37835.8|37815.8|37835.8|37815.8|37835.8|37815.8|37835.8|37815.8|0
1656322130000|2022-06-27 09:28:50|37838.3|37818.3|37878.3|37858.3|37883.3|37863.3|37838.3|37818.3|7
1656322140000|2022-06-27 09:29:00|37880.8|37860.8|37865.8|37845.8|37885.8|37865.8|37865.8|37845.8|2
1656322150000|2022-06-27 09:29:10|37868.3|37848.3|37865.8|37845.8|37868.3|37848.3|37865.8|37845.8|0
1656322160000|2022-06-27 09:29:20|37863.3|37843.3|37863.3|37843.3|37863.3|37843.3|37863.3|37843.3|1
1656322170000|2022-06-27 09:29:30|||||||||1
1656322180000|2022-06-27 09:29:40|37858.4|37838.4|37860.8|37840.8|37860.8|37840.8|37858.3|37838.3|0
1656322190000|2022-06-27 09:29:50|37858.3|37838.3|37843.4|37823.4|37858.3|37838.3|37843.4|37823.4|18
1656322200000|2022-06-27 09:30:00|37840.9|37820.9|37818.4|37798.4|37843.3|37823.3|37818.4|37798.4|2
1656322210000|2022-06-27 09:30:10|37815.9|37795.9|37793.4|37773.4|37815.9|37795.9|37793.4|37773.4|4
1656322220000|2022-06-27 09:30:20|37795.9|37775.9|37800.9|37780.9|37800.9|37780.9|37795.9|37775.9|13
1656322230000|2022-06-27 09:30:30|37783.4|37763.4|37763.3|37743.3|37783.4|37763.4|37763.3|37743.3|10
1656322240000|2022-06-27 09:30:40|37760.8|37740.8|37768.4|37748.4|37770.8|37750.8|37760.8|37740.8|3
1656322250000|2022-06-27 09:30:50|37770.8|37750.8|37773.4|37753.4|37778.3|37758.3|37770.8|37750.8|0
1656322260000|2022-06-27 09:31:00|37773.3|37753.3|37740.8|37720.8|37773.3|37753.3|37740.8|37720.8|46
1656322270000|2022-06-27 09:31:10|37738.3|37718.3|37733.3|37713.3|37738.3|37718.3|37725.9|37705.9|35
1656322280000|2022-06-27 09:31:20|37740.9|37720.9|37753.3|37733.3|37758.3|37738.3|37740.9|37720.9|4
1656322290000|2022-06-27 09:31:30|37750.8|37730.8|37760.8|37740.8|37760.8|37740.8|37750.8|37730.8|8
1656322300000|2022-06-27 09:31:40|37763.3|37743.3|37760.9|37740.9|37770.8|37750.8|37758.4|37738.4|12
1656322310000|2022-06-27 09:31:50|37758.3|37738.3|37755.8|37735.8|37758.3|37738.3|37755.8|37735.8|1
1656322320000|2022-06-27 09:32:00|||||||||2
1656322330000|2022-06-27 09:32:10|||||||||1
1656322340000|2022-06-27 09:32:20|37758.3|37738.3|37758.3|37738.3|37758.3|37738.3|37758.3|37738.3|0
1656322350000|2022-06-27 09:32:30|37760.8|37740.8|37763.3|37743.3|37763.3|37743.3|37760.8|37740.8|1
1656322360000|2022-06-27 09:32:40|37760.8|37740.8|37760.8|37740.8|37760.8|37740.8|37758.3|37738.3|2
1656322380000|2022-06-27 09:33:00|37758.3|37738.3|37753.3|37733.3|37758.3|37738.3|37753.3|37733.3|2
1656322390000|2022-06-27 09:33:10|37750.8|37730.8|37753.3|37733.3|37753.3|37733.3|37745.8|37725.8|8
1656322400000|2022-06-27 09:33:20|37748.3|37728.3|37748.3|37728.3|37748.3|37728.3|37745.8|37725.8|2
1656322410000|2022-06-27 09:33:30|37745.9|37725.9|37723.3|37703.3|37745.9|37725.9|37720.9|37700.9|2
1656322420000|2022-06-27 09:33:40|37720.9|37700.9|37723.3|37703.3|37723.3|37703.3|37718.3|37698.3|7
1656322430000|2022-06-27 09:33:50|37725.8|37705.8|37728.3|37708.3|37728.3|37708.3|37723.3|37703.3|9
1656322450000|2022-06-27 09:34:10|37735.8|37715.8|37738.3|37718.3|37738.3|37718.3|37733.3|37713.3|5
1656322460000|2022-06-27 09:34:20|||||||||47
1656322470000|2022-06-27 09:34:30|37740.8|37720.8|37750.8|37730.8|37750.8|37730.8|37740.8|37720.8|5
1656322480000|2022-06-27 09:34:40|37753.3|37733.3|37760.8|37740.8|37760.8|37740.8|37753.3|37733.3|4
1656322490000|2022-06-27 09:34:50|37758.4|37738.4|37745.9|37725.9|37758.4|37738.4|37745.8|37725.8|5
1656322500000|2022-06-27 09:35:00|37745.8|37725.8|37750.8|37730.8|37753.3|37733.3|37745.8|37725.8|9
1656322510000|2022-06-27 09:35:10|37748.4|37728.4|37750.8|37730.8|37750.8|37730.8|37748.3|37728.3|0
1656322530000|2022-06-27 09:35:30|37745.9|37725.9|37753.3|37733.3|37755.8|37735.8|37745.9|37725.9|3
1656322540000|2022-06-27 09:35:40|37758.3|37738.3|37760.8|37740.8|37760.8|37740.8|37758.3|37738.3|0
1656322550000|2022-06-27 09:35:50|37755.9|37735.9|37755.9|37735.9|37755.9|37735.9|37755.9|37735.9|1
1656322560000|2022-06-27 09:36:00|37755.8|37735.8|37755.8|37735.8|37755.8|37735.8|37755.8|37735.8|0
1656322570000|2022-06-27 09:36:10|||||||||1
1656322580000|2022-06-27 09:36:20|37758.4|37738.4|37758.4|37738.4|37758.4|37738.4|37758.4|37738.4|6
1656322590000|2022-06-27 09:36:30|37763.3|37743.3|37770.8|37750.8|37770.8|37750.8|37763.3|37743.3|5
1656322600000|2022-06-27 09:36:40|37773.4|37753.4|37773.4|37753.4|37773.4|37753.4|37773.4|37753.4|1
1656322610000|2022-06-27 09:36:50|37778.4|37758.4|37778.4|37758.4|37778.4|37758.4|37778.4|37758.4|3
1656322620000|2022-06-27 09:37:00|37778.3|37758.3|37788.4|37768.4|37790.9|37770.9|37778.3|37758.3|1
1656322630000|2022-06-27 09:37:10|37790.9|37770.9|37795.9|37775.9|37795.9|37775.9|37790.9|37770.9|2
1656322650000|2022-06-27 09:37:30|37795.8|37775.8|37795.8|37775.8|37795.8|37775.8|37795.8|37775.8|1
1656322660000|2022-06-27 09:37:40|37800.8|37780.8|37800.9|37780.9|37800.9|37780.9|37800.8|37780.8|1
1656322670000|2022-06-27 09:37:50|37803.4|37783.4|37810.8|37790.8|37810.8|37790.8|37803.4|37783.4|1
1656322680000|2022-06-27 09:38:00|37813.3|37793.3|37815.8|37795.8|37820.8|37800.8|37813.3|37793.3|1
1656322700000|2022-06-27 09:38:20|37813.4|37793.4|37815.8|37795.8|37815.8|37795.8|37813.3|37793.3|1
1656322720000|2022-06-27 09:38:40|37813.3|37793.3|37815.8|37795.8|37815.8|37795.8|37813.3|37793.3|4
1656322730000|2022-06-27 09:38:50|37815.9|37795.9|37810.9|37790.9|37815.9|37795.9|37810.9|37790.9|0
1656322740000|2022-06-27 09:39:00|37815.9|37795.9|37813.4|37793.4|37815.9|37795.9|37813.4|37793.4|1
1656322750000|2022-06-27 09:39:10|37810.9|37790.9|37810.9|37790.9|37810.9|37790.9|37810.8|37790.8|1
1656322770000|2022-06-27 09:39:30|37810.8|37790.8|37805.9|37785.9|37810.9|37790.9|37805.9|37785.9|0
1656322780000|2022-06-27 09:39:40|37800.9|37780.9|37795.9|37775.9|37800.9|37780.9|37795.8|37775.8|81
1656322800000|2022-06-27 09:40:00|37798.3|37778.3|37800.9|37780.9|37800.9|37780.9|37798.3|37778.3|7
1656322810000|2022-06-27 09:40:10|37808.3|37788.3|37813.4|37793.4|37813.4|37793.4|37808.3|37788.3|0
1656322830000|2022-06-27 09:40:30|37815.9|37795.9|37820.9|37800.9|37820.9|37800.9|37815.9|37795.9|3
1656322840000|2022-06-27 09:40:40|37820.8|37800.8|37823.4|37803.4|37823.4|37803.4|37820.8|37800.8|5
1656322850000|2022-06-27 09:40:50|37820.9|37800.9|37830.9|37810.9|37830.9|37810.9|37820.9|37800.9|0
1656322860000|2022-06-27 09:41:00|37833.4|37813.4|37818.4|37798.4|37833.4|37813.4|37818.4|37798.4|8
1656322870000|2022-06-27 09:41:10|37815.9|37795.9|37803.4|37783.4|37815.9|37795.9|37803.4|37783.4|12
1656322880000|2022-06-27 09:41:20|37800.9|37780.9|37803.4|37783.4|37803.4|37783.4|37800.9|37780.9|3
1656322890000|2022-06-27 09:41:30|37805.9|37785.9|37805.9|37785.9|37805.9|37785.9|37805.9|37785.9|9
1656322900000|2022-06-27 09:41:40|37808.4|37788.4|37820.9|37800.9|37820.9|37800.9|37808.4|37788.4|0
1656322930000|2022-06-27 09:42:10|37820.8|37800.8|37815.8|37795.8|37820.8|37800.8|37815.8|37795.8|0
1656322940000|2022-06-27 09:42:20|37813.4|37793.4|37813.3|37793.3|37813.4|37793.4|37813.3|37793.3|1
1656322950000|2022-06-27 09:42:30|37813.4|37793.4|37813.4|37793.4|37813.4|37793.4|37813.4|37793.4|0
1656322960000|2022-06-27 09:42:40|37815.8|37795.8|37815.8|37795.8|37815.9|37795.9|37815.8|37795.8|1
1656322970000|2022-06-27 09:42:50|||||||||7
1656322980000|2022-06-27 09:43:00|37813.4|37793.4|37813.4|37793.4|37813.4|37793.4|37813.4|37793.4|0
1656322990000|2022-06-27 09:43:10|37810.9|37790.9|37813.4|37793.4|37813.4|37793.4|37810.9|37790.9|0
1656323000000|2022-06-27 09:43:20|37810.8|37790.8|37798.4|37778.4|37810.8|37790.8|37798.4|37778.4|1
1656323010000|2022-06-27 09:43:30|37778.4|37758.4|37780.9|37760.9|37780.9|37760.9|37778.4|37758.4|1
1656323020000|2022-06-27 09:43:40|37788.3|37768.3|37788.3|37768.3|37788.3|37768.3|37788.3|37768.3|2
1656323030000|2022-06-27 09:43:50|37788.4|37768.4|37788.4|37768.4|37790.9|37770.9|37788.4|37768.4|0
1656323040000|2022-06-27 09:44:00|37793.3|37773.3|37788.4|37768.4|37793.3|37773.3|37788.4|37768.4|0
1656323050000|2022-06-27 09:44:10|37790.9|37770.9|37793.4|37773.4|37793.4|37773.4|37790.9|37770.9|1
1656323060000|2022-06-27 09:44:20|37795.9|37775.9|37793.4|37773.4|37798.4|37778.4|37793.4|37773.4|6
1656323080000|2022-06-27 09:44:40|37790.9|37770.9|37790.9|37770.9|37790.9|37770.9|37790.9|37770.9|2
1656323120000|2022-06-27 09:45:20|37798.3|37778.3|37798.3|37778.3|37798.3|37778.3|37798.3|37778.3|1
1656323130000|2022-06-27 09:45:30|37798.4|37778.4|37800.9|37780.9|37800.9|37780.9|37798.4|37778.4|1
1656323160000|2022-06-27 09:46:00|37800.8|37780.8|37790.9|37770.9|37800.8|37780.8|37790.9|37770.9|8
1656323170000|2022-06-27 09:46:10|||||||||2
1656323180000|2022-06-27 09:46:20|37785.9|37765.9|37775.9|37755.9|37785.9|37765.9|37773.4|37753.4|5
1656323190000|2022-06-27 09:46:30|37778.4|37758.4|37778.3|37758.3|37778.4|37758.4|37778.3|37758.3|0
1656323200000|2022-06-27 09:46:40|37778.4|37758.4|37783.3|37763.3|37783.3|37763.3|37778.4|37758.4|0
1656323210000|2022-06-27 09:46:50|37785.8|37765.8|37785.8|37765.8|37785.8|37765.8|37785.8|37765.8|0
1656323240000|2022-06-27 09:47:20|37783.4|37763.4|37783.4|37763.4|37783.4|37763.4|37783.4|37763.4|0
1656323250000|2022-06-27 09:47:30|37775.9|37755.9|37773.4|37753.4|37775.9|37755.9|37773.4|37753.4|9
1656323260000|2022-06-27 09:47:40|37775.8|37755.8|37773.4|37753.4|37775.8|37755.8|37773.4|37753.4|2
1656323270000|2022-06-27 09:47:50|37770.9|37750.9|37770.8|37750.8|37770.9|37750.9|37765.9|37745.9|7
1656323280000|2022-06-27 09:48:00|37770.9|37750.9|37758.4|37738.4|37770.9|37750.9|37758.4|37738.4|9
1656323290000|2022-06-27 09:48:10|37760.9|37740.9|37760.8|37740.8|37760.9|37740.9|37758.3|37738.3|0
1656323300000|2022-06-27 09:48:20|37763.4|37743.4|37765.9|37745.9|37768.4|37748.4|37763.4|37743.4|0
1656323310000|2022-06-27 09:48:30|37765.8|37745.8|37760.9|37740.9|37765.8|37745.8|37760.9|37740.9|1
1656323320000|2022-06-27 09:48:40|37760.8|37740.8|37758.4|37738.4|37760.8|37740.8|37755.9|37735.9|72
1656323330000|2022-06-27 09:48:50|37755.9|37735.9|37758.4|37738.4|37758.4|37738.4|37755.9|37735.9|39
1656323340000|2022-06-27 09:49:00|37755.9|37735.9|37755.9|37735.9|37755.9|37735.9|37755.9|37735.9|0
1656323350000|2022-06-27 09:49:10|37755.8|37735.8|37753.4|37733.4|37755.8|37735.8|37753.4|37733.4|1
1656323360000|2022-06-27 09:49:20|37750.8|37730.8|37748.4|37728.4|37750.9|37730.9|37748.4|37728.4|8
1656323370000|2022-06-27 09:49:30|37750.9|37730.9|37750.9|37730.9|37750.9|37730.9|37748.4|37728.4|3
1656323380000|2022-06-27 09:49:40|37748.4|37728.4|37743.4|37723.4|37750.9|37730.9|37743.4|37723.4|7
1656323390000|2022-06-27 09:49:50|37740.9|37720.9|37740.9|37720.9|37743.4|37723.4|37740.9|37720.9|3
1656323400000|2022-06-27 09:50:00|37743.4|37723.4|37745.9|37725.9|37745.9|37725.9|37743.4|37723.4|6
1656323410000|2022-06-27 09:50:10|||||||||1
1656323440000|2022-06-27 09:50:40|37740.9|37720.9|37743.4|37723.4|37743.4|37723.4|37740.9|37720.9|0
1656323470000|2022-06-27 09:51:10|37738.4|37718.4|37738.4|37718.4|37738.4|37718.4|37738.4|37718.4|3
1656323480000|2022-06-27 09:51:20|37735.9|37715.9|37723.4|37703.4|37735.9|37715.9|37723.4|37703.4|5
1656323500000|2022-06-27 09:51:40|37720.9|37700.9|37708.4|37688.4|37720.9|37700.9|37708.4|37688.4|2
1656323510000|2022-06-27 09:51:50|37705.9|37685.9|37708.3|37688.3|37708.3|37688.3|37705.9|37685.9|3
1656323520000|2022-06-27 09:52:00|37705.9|37685.9|37705.8|37685.8|37708.3|37688.3|37705.8|37685.8|1
1656323530000|2022-06-27 09:52:10|37700.9|37680.9|37715.9|37695.9|37715.9|37695.9|37700.9|37680.9|8
1656323540000|2022-06-27 09:52:20|37713.4|37693.4|37713.4|37693.4|37713.4|37693.4|37713.4|37693.4|1
1656323550000|2022-06-27 09:52:30|37715.9|37695.9|37718.4|37698.4|37718.4|37698.4|37715.9|37695.9|1
1656323560000|2022-06-27 09:52:40|37715.9|37695.9|37713.4|37693.4|37715.9|37695.9|37713.4|37693.4|3
1656323570000|2022-06-27 09:52:50|||||||||32
1656323580000|2022-06-27 09:53:00|37710.9|37690.9|37710.9|37690.9|37710.9|37690.9|37710.9|37690.9|4
1656323590000|2022-06-27 09:53:10|||||||||24
1656323600000|2022-06-27 09:53:20|37713.4|37693.4|37713.4|37693.4|37713.4|37693.4|37710.9|37690.9|0
1656323610000|2022-06-27 09:53:30|37710.9|37690.9|37710.9|37690.9|37710.9|37690.9|37708.4|37688.4|0
1656323620000|2022-06-27 09:53:40|37708.4|37688.4|37710.9|37690.9|37710.9|37690.9|37708.4|37688.4|0
1656323640000|2022-06-27 09:54:00|||||||||4
1656323650000|2022-06-27 09:54:10|37713.4|37693.4|37713.4|37693.4|37713.4|37693.4|37710.9|37690.9|0
1656323660000|2022-06-27 09:54:20|37710.9|37690.9|37710.9|37690.9|37710.9|37690.9|37710.9|37690.9|0
1656323670000|2022-06-27 09:54:30|37713.4|37693.4|37713.4|37693.4|37713.4|37693.4|37713.4|37693.4|0
1656323680000|2022-06-27 09:54:40|37710.9|37690.9|37698.4|37678.4|37713.4|37693.4|37698.4|37678.4|2
1656323690000|2022-06-27 09:54:50|37695.9|37675.9|37675.9|37655.9|37695.9|37675.9|37675.9|37655.9|14
1656323700000|2022-06-27 09:55:00|37678.4|37658.4|37675.9|37655.9|37678.4|37658.4|37675.9|37655.9|2
1656323710000|2022-06-27 09:55:10|37673.4|37653.4|37670.9|37650.9|37673.4|37653.4|37663.4|37643.4|30
1656323720000|2022-06-27 09:55:20|37673.4|37653.4|37690.9|37670.9|37698.3|37678.3|37670.9|37650.9|16
1656323730000|2022-06-27 09:55:30|37690.8|37670.8|37683.3|37663.3|37690.8|37670.8|37683.3|37663.3|13
1656323740000|2022-06-27 09:55:40|37680.9|37660.9|37680.9|37660.9|37680.9|37660.9|37680.9|37660.9|0
1656323750000|2022-06-27 09:55:50|37683.4|37663.4|37683.4|37663.4|37683.4|37663.4|37680.9|37660.9|1
1656323760000|2022-06-27 09:56:00|37680.9|37660.9|37678.4|37658.4|37680.9|37660.9|37678.4|37658.4|0
1656323770000|2022-06-27 09:56:10|37680.9|37660.9|37685.9|37665.9|37685.9|37665.9|37680.9|37660.9|7
1656323780000|2022-06-27 09:56:20|37688.4|37668.4|37690.9|37670.9|37690.9|37670.9|37688.4|37668.4|0
1656323800000|2022-06-27 09:56:40|37688.4|37668.4|37678.4|37658.4|37688.4|37668.4|37678.4|37658.4|1
1656323810000|2022-06-27 09:56:50|37675.9|37655.9|37675.9|37655.9|37675.9|37655.9|37675.9|37655.9|1
1656323820000|2022-06-27 09:57:00|37673.4|37653.4|37670.9|37650.9|37673.4|37653.4|37670.9|37650.9|4
1656323830000|2022-06-27 09:57:10|37668.4|37648.4|37668.4|37648.4|37670.9|37650.9|37668.4|37648.4|1
1656323840000|2022-06-27 09:57:20|37665.9|37645.9|37665.9|37645.9|37665.9|37645.9|37665.9|37645.9|0
1656323850000|2022-06-27 09:57:30|||||||||3
1656323860000|2022-06-27 09:57:40|37668.4|37648.4|37675.9|37655.9|37675.9|37655.9|37668.4|37648.4|0
1656323870000|2022-06-27 09:57:50|37678.4|37658.4|37680.9|37660.9|37680.9|37660.9|37675.9|37655.9|1
1656323900000|2022-06-27 09:58:20|37675.9|37655.9|37673.4|37653.4|37675.9|37655.9|37673.4|37653.4|1
1656323910000|2022-06-27 09:58:30|37670.9|37650.9|37670.9|37650.9|37670.9|37650.9|37670.9|37650.9|1
1656323920000|2022-06-27 09:58:40|37668.4|37648.4|37668.4|37648.4|37668.4|37648.4|37668.4|37648.4|1
1656323930000|2022-06-27 09:58:50|37670.8|37650.8|37670.8|37650.8|37673.3|37653.3|37670.8|37650.8|0
1656323940000|2022-06-27 09:59:00|37670.9|37650.9|37668.4|37648.4|37670.9|37650.9|37668.4|37648.4|0
1656323950000|2022-06-27 09:59:10|37665.9|37645.9|37668.4|37648.4|37668.4|37648.4|37665.9|37645.9|1
1656323970000|2022-06-27 09:59:30|37665.9|37645.9|37665.9|37645.9|37665.9|37645.9|37665.9|37645.9|0
1656323980000|2022-06-27 09:59:40|37668.4|37648.4|37668.4|37648.4|37668.4|37648.4|37668.4|37648.4|31
1656323990000|2022-06-27 09:59:50|37670.9|37650.9|37655.9|37635.9|37670.9|37650.9|37655.9|37635.9|6
1656324000000|2022-06-27 10:00:00|37653.4|37633.4|37673.4|37653.4|37673.4|37653.4|37650.9|37630.9|3
1656324010000|2022-06-27 10:00:10|37675.9|37655.9|37690.9|37670.9|37690.9|37670.9|37675.9|37655.9|0
1656324020000|2022-06-27 10:00:20|37688.4|37668.4|37690.9|37670.9|37690.9|37670.9|37688.4|37668.4|0
1656324030000|2022-06-27 10:00:30|||||||||1
1656324050000|2022-06-27 10:00:50|37693.4|37673.4|37695.9|37675.9|37695.9|37675.9|37693.4|37673.4|0
1656324060000|2022-06-27 10:01:00|||||||||2
1656324070000|2022-06-27 10:01:10|37693.4|37673.4|37690.9|37670.9|37693.4|37673.4|37690.9|37670.9|4
1656324080000|2022-06-27 10:01:20|37693.4|37673.4|37693.4|37673.4|37693.4|37673.4|37693.4|37673.4|1
1656324100000|2022-06-27 10:01:40|37690.9|37670.9|37675.9|37655.9|37690.9|37670.9|37675.9|37655.9|30
1656324110000|2022-06-27 10:01:50|37678.4|37658.4|37678.4|37658.4|37678.4|37658.4|37678.4|37658.4|2
1656324120000|2022-06-27 10:02:00|37675.9|37655.9|37673.4|37653.4|37678.4|37658.4|37673.4|37653.4|1
1656324130000|2022-06-27 10:02:10|37670.9|37650.9|37670.9|37650.9|37670.9|37650.9|37670.9|37650.9|0
1656324140000|2022-06-27 10:02:20|37665.9|37645.9|37655.9|37635.9|37665.9|37645.9|37655.9|37635.9|1
1656324150000|2022-06-27 10:02:30|37658.4|37638.4|37663.4|37643.4|37665.8|37645.8|37658.4|37638.4|0
1656324160000|2022-06-27 10:02:40|37650.9|37630.9|37665.9|37645.9|37665.9|37645.9|37650.9|37630.9|1
1656324170000|2022-06-27 10:02:50|37668.4|37648.4|37668.4|37648.4|37668.4|37648.4|37668.4|37648.4|0
1656324180000|2022-06-27 10:03:00|37663.4|37643.4|37663.4|37643.4|37668.4|37648.4|37663.4|37643.4|1
1656324190000|2022-06-27 10:03:10|37665.9|37645.9|37665.9|37645.9|37668.4|37648.4|37665.9|37645.9|1
1656324200000|2022-06-27 10:03:20|37668.4|37648.4|37668.4|37648.4|37670.9|37650.9|37668.4|37648.4|0
1656324210000|2022-06-27 10:03:30|37670.9|37650.9|37670.9|37650.9|37670.9|37650.9|37670.9|37650.9|0
1656324220000|2022-06-27 10:03:40|37668.4|37648.4|37665.9|37645.9|37668.4|37648.4|37665.9|37645.9|0
1656324230000|2022-06-27 10:03:50|37663.4|37643.4|37678.4|37658.4|37678.4|37658.4|37663.4|37643.4|1
1656324240000|2022-06-27 10:04:00|37680.9|37660.9|37678.4|37658.4|37680.9|37660.9|37678.4|37658.4|0
1656324250000|2022-06-27 10:04:10|37680.9|37660.9|37680.9|37660.9|37680.9|37660.9|37678.4|37658.4|0
1656324260000|2022-06-27 10:04:20|37678.4|37658.4|37683.4|37663.4|37683.4|37663.4|37678.4|37658.4|1
1656324290000|2022-06-27 10:04:50|37680.9|37660.9|37675.9|37655.9|37680.9|37660.9|37673.4|37653.4|9
1656324300000|2022-06-27 10:05:00|37673.4|37653.4|37673.4|37653.4|37675.8|37655.8|37670.9|37650.9|6
1656324310000|2022-06-27 10:05:10|37675.8|37655.8|37665.9|37645.9|37675.8|37655.8|37665.9|37645.9|1
1656324320000|2022-06-27 10:05:20|37668.4|37648.4|37668.4|37648.4|37668.4|37648.4|37665.9|37645.9|0
1656324330000|2022-06-27 10:05:30|37665.9|37645.9|37668.4|37648.4|37668.4|37648.4|37665.9|37645.9|0
1656324340000|2022-06-27 10:05:40|37665.9|37645.9|37663.4|37643.4|37665.9|37645.9|37663.4|37643.4|4
1656324350000|2022-06-27 10:05:50|37660.9|37640.9|37658.4|37638.4|37660.9|37640.9|37658.4|37638.4|0
1656324370000|2022-06-27 10:06:10|37655.9|37635.9|37643.4|37623.4|37655.9|37635.9|37643.4|37623.4|12
1656324380000|2022-06-27 10:06:20|37638.4|37618.4|37650.9|37630.9|37655.9|37635.9|37638.4|37618.4|0
1656324390000|2022-06-27 10:06:30|37653.4|37633.4|37653.4|37633.4|37653.4|37633.4|37653.4|37633.4|0
1656324400000|2022-06-27 10:06:40|37655.9|37635.9|37663.4|37643.4|37663.4|37643.4|37655.9|37635.9|5
1656324410000|2022-06-27 10:06:50|37668.4|37648.4|37715.9|37695.9|37715.9|37695.9|37668.4|37648.4|41
1656324420000|2022-06-27 10:07:00|37718.4|37698.4|37733.4|37713.4|37733.4|37713.4|37718.4|37698.4|2
1656324430000|2022-06-27 10:07:10|37730.9|37710.9|37733.4|37713.4|37735.9|37715.9|37730.9|37710.9|2
1656324440000|2022-06-27 10:07:20|37730.9|37710.9|37723.4|37703.4|37730.9|37710.9|37723.4|37703.4|0
1656324450000|2022-06-27 10:07:30|37725.9|37705.9|37723.4|37703.4|37725.9|37705.9|37723.4|37703.4|0
1656324460000|2022-06-27 10:07:40|37720.9|37700.9|37720.9|37700.9|37723.4|37703.4|37720.9|37700.9|6
1656324490000|2022-06-27 10:08:10|37718.4|37698.4|37718.4|37698.4|37718.4|37698.4|37718.4|37698.4|0
1656324500000|2022-06-27 10:08:20|37713.4|37693.4|37710.9|37690.9|37713.4|37693.4|37710.9|37690.9|2
1656324510000|2022-06-27 10:08:30|37705.9|37685.9|37708.4|37688.4|37708.4|37688.4|37705.9|37685.9|1
1656324520000|2022-06-27 10:08:40|37710.9|37690.9|37708.4|37688.4|37710.9|37690.9|37705.9|37685.9|0
1656324530000|2022-06-27 10:08:50|37705.9|37685.9|37703.4|37683.4|37705.9|37685.9|37703.4|37683.4|0
1656324540000|2022-06-27 10:09:00|37705.9|37685.9|37703.4|37683.4|37705.9|37685.9|37703.4|37683.4|0
1656324560000|2022-06-27 10:09:20|37705.9|37685.9|37708.4|37688.4|37708.4|37688.4|37705.9|37685.9|2
1656324570000|2022-06-27 10:09:30|||||||||1
1656324590000|2022-06-27 10:09:50|37710.9|37690.9|37710.9|37690.9|37710.9|37690.9|37710.9|37690.9|1
1656324600000|2022-06-27 10:10:00|37713.4|37693.4|37715.9|37695.9|37715.9|37695.9|37713.4|37693.4|0
1656324620000|2022-06-27 10:10:20|37718.4|37698.4|37718.4|37698.4|37718.4|37698.4|37718.4|37698.4|0
1656324630000|2022-06-27 10:10:30|37715.9|37695.9|37710.9|37690.9|37715.9|37695.9|37710.9|37690.9|5
1656324640000|2022-06-27 10:10:40|37708.4|37688.4|37700.9|37680.9|37708.4|37688.4|37698.4|37678.4|0
1656324650000|2022-06-27 10:10:50|37703.4|37683.4|37703.4|37683.4|37703.4|37683.4|37703.4|37683.4|0
1656324660000|2022-06-27 10:11:00|37700.9|37680.9|37700.9|37680.9|37700.9|37680.9|37700.9|37680.9|0
1656324670000|2022-06-27 10:11:10|37695.9|37675.9|37688.4|37668.4|37695.9|37675.9|37685.9|37665.9|5
1656324680000|2022-06-27 10:11:20|37685.9|37665.9|37675.9|37655.9|37685.9|37665.9|37675.9|37655.9|1
1656324690000|2022-06-27 10:11:30|37680.9|37660.9|37675.9|37655.9|37680.9|37660.9|37675.9|37655.9|4
1656324700000|2022-06-27 10:11:40|37670.9|37650.9|37663.4|37643.4|37670.9|37650.9|37663.4|37643.4|1
1656324720000|2022-06-27 10:12:00|37660.9|37640.9|37658.4|37638.4|37663.4|37643.4|37658.4|37638.4|0
1656324730000|2022-06-27 10:12:10|37660.9|37640.9|37663.4|37643.4|37663.4|37643.4|37660.9|37640.9|2
1656324740000|2022-06-27 10:12:20|37660.9|37640.9|37658.4|37638.4|37663.4|37643.4|37658.4|37638.4|1
1656324760000|2022-06-27 10:12:40|37660.9|37640.9|37663.4|37643.4|37663.4|37643.4|37660.9|37640.9|1
1656324780000|2022-06-27 10:13:00|37660.9|37640.9|37663.4|37643.4|37663.4|37643.4|37658.4|37638.4|0
1656324790000|2022-06-27 10:13:10|37658.4|37638.4|37658.4|37638.4|37658.4|37638.4|37658.4|37638.4|2
1656324800000|2022-06-27 10:13:20|37655.9|37635.9|37655.9|37635.9|37655.9|37635.9|37655.9|37635.9|2
1656324810000|2022-06-27 10:13:30|37653.4|37633.4|37653.4|37633.4|37653.4|37633.4|37653.4|37633.4|0
1656324820000|2022-06-27 10:13:40|37650.9|37630.9|37648.4|37628.4|37650.9|37630.9|37648.4|37628.4|0
1656324830000|2022-06-27 10:13:50|37650.9|37630.9|37650.9|37630.9|37650.9|37630.9|37650.9|37630.9|0
1656324840000|2022-06-27 10:14:00|37648.4|37628.4|37648.4|37628.4|37648.4|37628.4|37648.4|37628.4|0
1656324850000|2022-06-27 10:14:10|37650.9|37630.9|37650.9|37630.9|37650.9|37630.9|37650.9|37630.9|0
1656324860000|2022-06-27 10:14:20|||||||||2
1656324870000|2022-06-27 10:14:30|37648.4|37628.4|37648.4|37628.4|37648.4|37628.4|37645.9|37625.9|0
1656324880000|2022-06-27 10:14:40|37650.9|37630.9|37645.9|37625.9|37650.9|37630.9|37645.9|37625.9|8
1656324890000|2022-06-27 10:14:50|37650.9|37630.9|37645.9|37625.9|37650.9|37630.9|37645.9|37625.9|1
1656324900000|2022-06-27 10:15:00|37658.4|37638.4|37658.4|37638.4|37660.9|37640.9|37658.4|37638.4|3
1656324910000|2022-06-27 10:15:10|37660.9|37640.9|37670.9|37650.9|37670.9|37650.9|37658.4|37638.4|2
1656324920000|2022-06-27 10:15:20|37673.4|37653.4|37668.4|37648.4|37673.4|37653.4|37668.4|37648.4|1
1656324940000|2022-06-27 10:15:40|37673.4|37653.4|37675.9|37655.9|37675.9|37655.9|37670.9|37650.9|1
1656324950000|2022-06-27 10:15:50|37678.4|37658.4|37685.9|37665.9|37685.9|37665.9|37678.4|37658.4|0
1656324960000|2022-06-27 10:16:00|37688.4|37668.4|37685.9|37665.9|37688.4|37668.4|37685.9|37665.9|1
1656324970000|2022-06-27 10:16:10|37683.4|37663.4|37683.4|37663.4|37683.4|37663.4|37683.4|37663.4|0
1656324990000|2022-06-27 10:16:30|37680.9|37660.9|37675.9|37655.9|37680.9|37660.9|37675.9|37655.9|0
1656325000000|2022-06-27 10:16:40|37673.4|37653.4|37675.9|37655.9|37675.9|37655.9|37673.4|37653.4|0
1656325020000|2022-06-27 10:17:00|37678.4|37658.4|37673.4|37653.4|37678.4|37658.4|37673.4|37653.4|0
1656325030000|2022-06-27 10:17:10|37675.9|37655.9|37678.4|37658.4|37678.4|37658.4|37675.9|37655.9|1
1656325040000|2022-06-27 10:17:20|||||||||1
1656325050000|2022-06-27 10:17:30|37680.9|37660.9|37675.9|37655.9|37680.9|37660.9|37675.9|37655.9|0
1656325070000|2022-06-27 10:17:50|37678.4|37658.4|37678.4|37658.4|37678.4|37658.4|37673.4|37653.4|1
1656325080000|2022-06-27 10:18:00|||||||||6
1656325100000|2022-06-27 10:18:20|37680.9|37660.9|37680.9|37660.9|37680.9|37660.9|37680.9|37660.9|1
1656325140000|2022-06-27 10:19:00|37688.4|37668.4|37688.4|37668.4|37688.4|37668.4|37685.9|37665.9|1
1656325150000|2022-06-27 10:19:10|37685.9|37665.9|37685.9|37665.9|37685.9|37665.9|37685.9|37665.9|0
1656325180000|2022-06-27 10:19:40|37688.4|37668.4|37685.9|37665.9|37688.4|37668.4|37685.9|37665.9|1
1656325200000|2022-06-27 10:20:00|37688.4|37668.4|37695.9|37675.9|37695.9|37675.9|37688.4|37668.4|3
1656325250000|2022-06-27 10:20:50|37698.4|37678.4|37698.4|37678.4|37698.4|37678.4|37695.9|37675.9|2
1656325280000|2022-06-27 10:21:20|37700.9|37680.9|37705.9|37685.9|37705.9|37685.9|37700.9|37680.9|1
1656325290000|2022-06-27 10:21:30|37708.4|37688.4|37700.9|37680.9|37708.4|37688.4|37700.9|37680.9|0
1656325310000|2022-06-27 10:21:50|37698.4|37678.4|37700.9|37680.9|37700.9|37680.9|37698.4|37678.4|0
1656325320000|2022-06-27 10:22:00|37705.9|37685.9|37703.4|37683.4|37705.9|37685.9|37703.4|37683.4|2
1656325330000|2022-06-27 10:22:10|37700.9|37680.9|37700.9|37680.9|37703.4|37683.4|37700.9|37680.9|6
1656325340000|2022-06-27 10:22:20|37698.4|37678.4|37698.4|37678.4|37698.4|37678.4|37698.4|37678.4|0
1656325370000|2022-06-27 10:22:50|37695.9|37675.9|37693.4|37673.4|37695.9|37675.9|37693.4|37673.4|0
1656325380000|2022-06-27 10:23:00|37695.9|37675.9|37695.9|37675.9|37695.9|37675.9|37693.4|37673.4|1
1656325390000|2022-06-27 10:23:10|37693.4|37673.4|37693.4|37673.4|37693.4|37673.4|37693.4|37673.4|0
1656325410000|2022-06-27 10:23:30|37695.9|37675.9|37688.4|37668.4|37695.9|37675.9|37688.4|37668.4|2
1656325420000|2022-06-27 10:23:40|37690.9|37670.9|37693.4|37673.4|37693.4|37673.4|37688.4|37668.4|0
1656325430000|2022-06-27 10:23:50|37690.9|37670.9|37690.9|37670.9|37690.9|37670.9|37690.9|37670.9|0
1656325440000|2022-06-27 10:24:00|37693.4|37673.4|37690.9|37670.9|37693.4|37673.4|37690.9|37670.9|0
1656325450000|2022-06-27 10:24:10|37693.4|37673.4|37690.9|37670.9|37693.4|37673.4|37690.9|37670.9|0
1656325460000|2022-06-27 10:24:20|37688.4|37668.4|37688.4|37668.4|37688.4|37668.4|37688.4|37668.4|1
1656325480000|2022-06-27 10:24:40|37685.9|37665.9|37688.4|37668.4|37688.4|37668.4|37685.9|37665.9|0
1656325490000|2022-06-27 10:24:50|37685.9|37665.9|37685.9|37665.9|37685.9|37665.9|37685.9|37665.9|0
1656325500000|2022-06-27 10:25:00|37683.4|37663.4|37685.9|37665.9|37685.9|37665.9|37680.9|37660.9|1
1656325510000|2022-06-27 10:25:10|37688.4|37668.4|37695.9|37675.9|37695.9|37675.9|37688.4|37668.4|0
1656325540000|2022-06-27 10:25:40|37698.4|37678.4|37698.4|37678.4|37698.4|37678.4|37695.9|37675.9|46
1656325560000|2022-06-27 10:26:00|37695.9|37675.9|37695.9|37675.9|37695.9|37675.9|37695.9|37675.9|0
1656325580000|2022-06-27 10:26:20|||||||||1
1656325590000|2022-06-27 10:26:30|37698.4|37678.4|37698.4|37678.4|37698.4|37678.4|37698.4|37678.4|1
1656325600000|2022-06-27 10:26:40|37703.4|37683.4|37703.4|37683.4|37703.4|37683.4|37700.9|37680.9|0
1656325610000|2022-06-27 10:26:50|37700.9|37680.9|37700.9|37680.9|37700.9|37680.9|37700.9|37680.9|0
1656325620000|2022-06-27 10:27:00|37705.9|37685.9|37710.9|37690.9|37710.9|37690.9|37705.9|37685.9|4
1656325630000|2022-06-27 10:27:10|37713.4|37693.4|37700.9|37680.9|37713.4|37693.4|37700.9|37680.9|0
1656325640000|2022-06-27 10:27:20|37690.9|37670.9|37680.9|37660.9|37690.9|37670.9|37680.9|37660.9|2
1656325650000|2022-06-27 10:27:30|37683.4|37663.4|37675.9|37655.9|37683.4|37663.4|37675.9|37655.9|1
1656325660000|2022-06-27 10:27:40|37673.4|37653.4|37670.9|37650.9|37675.9|37655.9|37668.4|37648.4|2
1656325670000|2022-06-27 10:27:50|37668.4|37648.4|37668.4|37648.4|37668.4|37648.4|37668.4|37648.4|0
1656325680000|2022-06-27 10:28:00|37663.4|37643.4|37658.4|37638.4|37663.4|37643.4|37658.4|37638.4|1
1656325690000|2022-06-27 10:28:10|37660.9|37640.9|37660.9|37640.9|37663.4|37643.4|37655.9|37635.9|3
1656325700000|2022-06-27 10:28:20|37658.4|37638.4|37663.4|37643.4|37663.4|37643.4|37655.9|37635.9|1
1656325710000|2022-06-27 10:28:30|||||||||1
1656325720000|2022-06-27 10:28:40|37665.9|37645.9|37668.4|37648.4|37668.4|37648.4|37665.9|37645.9|0
1656325740000|2022-06-27 10:29:00|37670.9|37650.9|37668.4|37648.4|37670.9|37650.9|37668.4|37648.4|0
1656325750000|2022-06-27 10:29:10|37665.9|37645.9|37668.4|37648.4|37668.4|37648.4|37665.9|37645.9|1
1656325760000|2022-06-27 10:29:20|37670.9|37650.9|37668.4|37648.4|37670.9|37650.9|37668.4|37648.4|0
1656325770000|2022-06-27 10:29:30|37665.9|37645.9|37668.4|37648.4|37668.4|37648.4|37665.9|37645.9|1
1656325780000|2022-06-27 10:29:40|37665.9|37645.9|37665.9|37645.9|37665.9|37645.9|37665.9|37645.9|0
1656325790000|2022-06-27 10:29:50|37670.9|37650.9|37665.9|37645.9|37670.9|37650.9|37665.9|37645.9|1
1656325800000|2022-06-27 10:30:00|37668.4|37648.4|37670.9|37650.9|37670.9|37650.9|37668.4|37648.4|0
1656325810000|2022-06-27 10:30:10|37675.9|37655.9|37675.9|37655.9|37675.9|37655.9|37675.9|37655.9|0
1656325830000|2022-06-27 10:30:30|37678.4|37658.4|37678.4|37658.4|37680.9|37660.9|37675.9|37655.9|1
1656325840000|2022-06-27 10:30:40|37680.9|37660.9|37690.9|37670.9|37690.9|37670.9|37678.4|37658.4|8
1656325850000|2022-06-27 10:30:50|37693.4|37673.4|37693.4|37673.4|37693.4|37673.4|37690.9|37670.9|0
1656325860000|2022-06-27 10:31:00|37695.9|37675.9|37685.9|37665.9|37695.9|37675.9|37685.9|37665.9|1
1656325870000|2022-06-27 10:31:10|37683.4|37663.4|37683.4|37663.4|37683.4|37663.4|37683.4|37663.4|1
1656325890000|2022-06-27 10:31:30|37678.4|37658.4|37678.4|37658.4|37678.4|37658.4|37678.4|37658.4|0
1656325900000|2022-06-27 10:31:40|37680.9|37660.9|37680.9|37660.9|37680.9|37660.9|37678.4|37658.4|0
1656325910000|2022-06-27 10:31:50|||||||||3
1656325920000|2022-06-27 10:32:00|||||||||1
1656325930000|2022-06-27 10:32:10|37678.4|37658.4|37683.4|37663.4|37683.4|37663.4|37678.4|37658.4|0
1656325940000|2022-06-27 10:32:20|37680.9|37660.9|37678.4|37658.4|37680.9|37660.9|37678.4|37658.4|0
1656325950000|2022-06-27 10:32:30|37675.9|37655.9|37675.9|37655.9|37675.9|37655.9|37675.9|37655.9|0
1656325960000|2022-06-27 10:32:40|37678.4|37658.4|37678.4|37658.4|37678.4|37658.4|37678.4|37658.4|0
1656325970000|2022-06-27 10:32:50|37680.9|37660.9|37680.9|37660.9|37680.9|37660.9|37680.9|37660.9|0
1656325980000|2022-06-27 10:33:00|37678.4|37658.4|37678.4|37658.4|37678.4|37658.4|37678.4|37658.4|0
1656325990000|2022-06-27 10:33:10|37680.9|37660.9|37680.9|37660.9|37680.9|37660.9|37678.4|37658.4|0
1656326000000|2022-06-27 10:33:20|37678.4|37658.4|37688.4|37668.4|37688.4|37668.4|37678.4|37658.4|2
1656326020000|2022-06-27 10:33:40|||||||||1
1656326030000|2022-06-27 10:33:50|37685.9|37665.9|37690.9|37670.9|37690.9|37670.9|37685.9|37665.9|0
1656326040000|2022-06-27 10:34:00|37693.4|37673.4|37690.9|37670.9|37693.4|37673.4|37690.9|37670.9|3
1656326050000|2022-06-27 10:34:10|37693.4|37673.4|37693.4|37673.4|37693.4|37673.4|37693.4|37673.4|0
1656326060000|2022-06-27 10:34:20|37690.9|37670.9|37685.9|37665.9|37690.9|37670.9|37685.9|37665.9|2
1656326070000|2022-06-27 10:34:30|37683.4|37663.4|37683.4|37663.4|37693.4|37673.4|37680.9|37660.9|3
1656326080000|2022-06-27 10:34:40|37680.9|37660.9|37680.9|37660.9|37680.9|37660.9|37680.9|37660.9|1
1656326090000|2022-06-27 10:34:50|37678.4|37658.4|37678.4|37658.4|37678.4|37658.4|37678.4|37658.4|0
1656326100000|2022-06-27 10:35:00|37675.9|37655.9|37675.9|37655.9|37675.9|37655.9|37675.9|37655.9|0
1656326130000|2022-06-27 10:35:30|37678.4|37658.4|37678.4|37658.4|37678.4|37658.4|37678.4|37658.4|5
1656326140000|2022-06-27 10:35:40|37675.9|37655.9|37675.9|37655.9|37678.4|37658.4|37675.9|37655.9|0
1656326160000|2022-06-27 10:36:00|37673.4|37653.4|37673.4|37653.4|37673.4|37653.4|37673.4|37653.4|1
1656326170000|2022-06-27 10:36:10|37670.9|37650.9|37670.9|37650.9|37670.9|37650.9|37670.9|37650.9|0
1656326180000|2022-06-27 10:36:20|37668.4|37648.4|37668.4|37648.4|37668.4|37648.4|37668.4|37648.4|0
1656326190000|2022-06-27 10:36:30|37665.9|37645.9|37660.9|37640.9|37665.9|37645.9|37660.9|37640.9|1
1656326200000|2022-06-27 10:36:40|37663.4|37643.4|37663.4|37643.4|37663.4|37643.4|37663.4|37643.4|0
1656326210000|2022-06-27 10:36:50|||||||||2
1656326220000|2022-06-27 10:37:00|37660.9|37640.9|37663.4|37643.4|37663.4|37643.4|37660.9|37640.9|0
1656326230000|2022-06-27 10:37:10|37668.4|37648.4|37678.4|37658.4|37678.4|37658.4|37668.4|37648.4|1
1656326240000|2022-06-27 10:37:20|37680.9|37660.9|37683.4|37663.4|37683.4|37663.4|37680.9|37660.9|1
1656326250000|2022-06-27 10:37:30|37685.9|37665.9|37685.9|37665.9|37685.9|37665.9|37685.9|37665.9|6
1656326260000|2022-06-27 10:37:40|37688.4|37668.4|37683.4|37663.4|37690.9|37670.9|37683.4|37663.4|1
1656326270000|2022-06-27 10:37:50|37680.9|37660.9|37678.4|37658.4|37680.9|37660.9|37678.4|37658.4|0
1656326280000|2022-06-27 10:38:00|37675.9|37655.9|37678.4|37658.4|37678.4|37658.4|37675.9|37655.9|1
1656326310000|2022-06-27 10:38:30|37680.9|37660.9|37680.9|37660.9|37680.9|37660.9|37680.9|37660.9|1
1656326320000|2022-06-27 10:38:40|37678.4|37658.4|37678.4|37658.4|37678.4|37658.4|37678.4|37658.4|0
1656326330000|2022-06-27 10:38:50|37680.9|37660.9|37680.9|37660.9|37680.9|37660.9|37678.4|37658.4|0
1656326370000|2022-06-27 10:39:30|||||||||1
1656326380000|2022-06-27 10:39:40|||||||||7
1656326400000|2022-06-27 10:40:00|37681|37661|37681|37661|37681|37661|37680.9|37660.9|8
1656326430000|2022-06-27 10:40:30|37680.9|37660.9|37683.4|37663.4|37683.4|37663.4|37680.9|37660.9|1
1656326440000|2022-06-27 10:40:40|37680.9|37660.9|37680.9|37660.9|37683.4|37663.4|37680.9|37660.9|1
1656326450000|2022-06-27 10:40:50|37678.4|37658.4|37678.4|37658.4|37678.4|37658.4|37678.4|37658.4|7
1656326460000|2022-06-27 10:41:00|37676|37656|37673.4|37653.4|37678.4|37658.4|37673.4|37653.4|1
1656326470000|2022-06-27 10:41:10|37675.9|37655.9|37678.4|37658.4|37678.4|37658.4|37675.9|37655.9|1
1656326480000|2022-06-27 10:41:20|37675.9|37655.9|37678.4|37658.4|37678.4|37658.4|37673.4|37653.4|0
1656326490000|2022-06-27 10:41:30|37680.9|37660.9|37678.4|37658.4|37680.9|37660.9|37678.4|37658.4|0
1656326500000|2022-06-27 10:41:40|37676|37656|37675.9|37655.9|37676|37656|37675.9|37655.9|0
1656326510000|2022-06-27 10:41:50|37678.4|37658.4|37675.9|37655.9|37678.4|37658.4|37675.9|37655.9|0
1656326520000|2022-06-27 10:42:00|37678.4|37658.4|37668.5|37648.5|37678.4|37658.4|37668.5|37648.5|4
1656326530000|2022-06-27 10:42:10|37671|37651|37671|37651|37671|37651|37671|37651|0
1656326540000|2022-06-27 10:42:20|37673.4|37653.4|37670.9|37650.9|37675.9|37655.9|37670.9|37650.9|2
1656326560000|2022-06-27 10:42:40|37673.4|37653.4|37673.4|37653.4|37673.4|37653.4|37673.4|37653.4|2
1656326580000|2022-06-27 10:43:00|37673.5|37653.5|37680.9|37660.9|37680.9|37660.9|37673.5|37653.5|3
1656326590000|2022-06-27 10:43:10|37685.9|37665.9|37685.9|37665.9|37685.9|37665.9|37685.9|37665.9|7
1656326600000|2022-06-27 10:43:20|37688.4|37668.4|37691|37671|37693.4|37673.4|37688.4|37668.4|0
1656326610000|2022-06-27 10:43:30|37690.9|37670.9|37688.4|37668.4|37693.4|37673.4|37688.4|37668.4|1
1656326620000|2022-06-27 10:43:40|37690.9|37670.9|37690.9|37670.9|37690.9|37670.9|37690.9|37670.9|0
1656326630000|2022-06-27 10:43:50|37693.4|37673.4|37695.9|37675.9|37695.9|37675.9|37693.4|37673.4|0
1656326660000|2022-06-27 10:44:20|37698.4|37678.4|37698.4|37678.4|37698.4|37678.4|37698.4|37678.4|0
1656326700000|2022-06-27 10:45:00|37698.5|37678.5|37698.5|37678.5|37698.5|37678.5|37698.4|37678.4|1
1656326710000|2022-06-27 10:45:10|||||||||4
1656326730000|2022-06-27 10:45:30|37698.4|37678.4|37698.5|37678.5|37698.5|37678.5|37698.4|37678.4|0
1656326740000|2022-06-27 10:45:40|37700.9|37680.9|37708.4|37688.4|37708.4|37688.4|37700.9|37680.9|2
1656326750000|2022-06-27 10:45:50|37710.9|37690.9|37713.4|37693.4|37713.4|37693.4|37710.9|37690.9|3
1656326760000|2022-06-27 10:46:00|37710.9|37690.9|37710.9|37690.9|37713.4|37693.4|37710.9|37690.9|6
1656326790000|2022-06-27 10:46:30|37708.4|37688.4|37703.4|37683.4|37708.4|37688.4|37703.4|37683.4|5
1656326800000|2022-06-27 10:46:40|37705.9|37685.9|37710.9|37690.9|37713.5|37693.5|37705.9|37685.9|4
1656326810000|2022-06-27 10:46:50|37713.4|37693.4|37710.9|37690.9|37713.4|37693.4|37710.9|37690.9|3
1656326820000|2022-06-27 10:47:00|37713.4|37693.4|37710.9|37690.9|37713.4|37693.4|37710.9|37690.9|1
1656326830000|2022-06-27 10:47:10|||||||||3
1656326840000|2022-06-27 10:47:20|37705.9|37685.9|37705.9|37685.9|37705.9|37685.9|37705.9|37685.9|1
1656326850000|2022-06-27 10:47:30|37703.4|37683.4|37705.9|37685.9|37705.9|37685.9|37703.4|37683.4|1
1656326870000|2022-06-27 10:47:50|||||||||2
1656326880000|2022-06-27 10:48:00|37708.4|37688.4|37710.9|37690.9|37710.9|37690.9|37708.4|37688.4|2
1656326900000|2022-06-27 10:48:20|||||||||2
1656326910000|2022-06-27 10:48:30|37708.4|37688.4|37705.9|37685.9|37708.4|37688.4|37705.9|37685.9|4
1656326920000|2022-06-27 10:48:40|37700.9|37680.9|37708.4|37688.4|37708.4|37688.4|37700.9|37680.9|1
1656326930000|2022-06-27 10:48:50|37705.9|37685.9|37705.9|37685.9|37705.9|37685.9|37703.4|37683.4|0
1656326940000|2022-06-27 10:49:00|37708.4|37688.4|37708.4|37688.4|37708.4|37688.4|37708.4|37688.4|2
1656326950000|2022-06-27 10:49:10|37710.9|37690.9|37713.4|37693.4|37713.4|37693.4|37710.9|37690.9|2
1656326960000|2022-06-27 10:49:20|37715.9|37695.9|37715.9|37695.9|37715.9|37695.9|37715.9|37695.9|4
1656326970000|2022-06-27 10:49:30|37713.4|37693.4|37710.9|37690.9|37713.4|37693.4|37710.9|37690.9|1
1656326990000|2022-06-27 10:49:50|37705.9|37685.9|37705.9|37685.9|37705.9|37685.9|37705.9|37685.9|4
1656327000000|2022-06-27 10:50:00|37703.4|37683.4|37700.9|37680.9|37703.4|37683.4|37700.9|37680.9|3
1656327010000|2022-06-27 10:50:10|37698.4|37678.4|37693.4|37673.4|37698.4|37678.4|37693.4|37673.4|3
1656327030000|2022-06-27 10:50:30|37690.9|37670.9|37695.9|37675.9|37695.9|37675.9|37690.9|37670.9|2
1656327050000|2022-06-27 10:50:50|37698.4|37678.4|37700.9|37680.9|37700.9|37680.9|37698.4|37678.4|0
1656327060000|2022-06-27 10:51:00|37705.9|37685.9|37713.4|37693.4|37713.4|37693.4|37705.9|37685.9|1
1656327070000|2022-06-27 10:51:10|37715.9|37695.9|37708.4|37688.4|37715.9|37695.9|37708.4|37688.4|2
1656327090000|2022-06-27 10:51:30|||||||||3
1656327110000|2022-06-27 10:51:50|37713.4|37693.4|37713.4|37693.4|37713.4|37693.4|37713.4|37693.4|1
1656327130000|2022-06-27 10:52:10|||||||||7
1656327140000|2022-06-27 10:52:20|37715.9|37695.9|37718.4|37698.4|37718.4|37698.4|37713.4|37693.4|0
1656327150000|2022-06-27 10:52:30|37725.9|37705.9|37723.4|37703.4|37725.9|37705.9|37723.4|37703.4|2
1656327160000|2022-06-27 10:52:40|||||||||1
1656327170000|2022-06-27 10:52:50|37720.9|37700.9|37720.9|37700.9|37720.9|37700.9|37720.9|37700.9|5
1656327180000|2022-06-27 10:53:00|37718.4|37698.4|37710.9|37690.9|37718.4|37698.4|37710.9|37690.9|2
1656327190000|2022-06-27 10:53:10|||||||||1
1656327210000|2022-06-27 10:53:30|||||||||1
1656327240000|2022-06-27 10:54:00|37715.9|37695.9|37720.9|37700.9|37720.9|37700.9|37715.9|37695.9|4
1656327250000|2022-06-27 10:54:10|||||||||1
1656327260000|2022-06-27 10:54:20|37718.4|37698.4|37718.4|37698.4|37718.4|37698.4|37718.4|37698.4|1
1656327270000|2022-06-27 10:54:30|||||||||1
1656327280000|2022-06-27 10:54:40|37716|37696|37706|37686|37716|37696|37706|37686|3
1656327290000|2022-06-27 10:54:50|37705.9|37685.9|37698.4|37678.4|37705.9|37685.9|37695.9|37675.9|1
1656327300000|2022-06-27 10:55:00|37695.9|37675.9|37695.9|37675.9|37698.4|37678.4|37695.9|37675.9|3
1656327310000|2022-06-27 10:55:10|||||||||1
1656327320000|2022-06-27 10:55:20|37698.4|37678.4|37695.9|37675.9|37698.4|37678.4|37695.9|37675.9|1
1656327330000|2022-06-27 10:55:30|37693.4|37673.4|37693.4|37673.4|37693.4|37673.4|37693.4|37673.4|4
1656327340000|2022-06-27 10:55:40|37690.9|37670.9|37688.4|37668.4|37690.9|37670.9|37688.4|37668.4|2
1656327350000|2022-06-27 10:55:50|37678.4|37658.4|37680.9|37660.9|37680.9|37660.9|37678.4|37658.4|6
1656327360000|2022-06-27 10:56:00|37678.4|37658.4|37680.9|37660.9|37681|37661|37678.4|37658.4|4
1656327370000|2022-06-27 10:56:10|37683.4|37663.4|37680.9|37660.9|37683.4|37663.4|37680.9|37660.9|2
1656327380000|2022-06-27 10:56:20|37678.5|37658.5|37673.4|37653.4|37678.5|37658.5|37673.4|37653.4|1
1656327390000|2022-06-27 10:56:30|37670.9|37650.9|37673.4|37653.4|37673.4|37653.4|37670.9|37650.9|1
1656327400000|2022-06-27 10:56:40|37671|37651|37675.9|37655.9|37675.9|37655.9|37670.9|37650.9|3
1656327410000|2022-06-27 10:56:50|37673.4|37653.4|37678.4|37658.4|37680.9|37660.9|37673.4|37653.4|1
1656327420000|2022-06-27 10:57:00|37683.4|37663.4|37683.4|37663.4|37683.4|37663.4|37683.4|37663.4|0
1656327430000|2022-06-27 10:57:10|||||||||1
1656327450000|2022-06-27 10:57:30|37681|37661|37675.9|37655.9|37681|37661|37673.4|37653.4|7
1656327470000|2022-06-27 10:57:50|37680.9|37660.9|37680.9|37660.9|37680.9|37660.9|37680.9|37660.9|6
1656327480000|2022-06-27 10:58:00|37683.4|37663.4|37683.4|37663.4|37683.4|37663.4|37683.4|37663.4|0
1656327490000|2022-06-27 10:58:10|37685.9|37665.9|37686|37666|37688.4|37668.4|37685.9|37665.9|0
1656327500000|2022-06-27 10:58:20|37685.9|37665.9|37685.9|37665.9|37688.4|37668.4|37685.9|37665.9|0
1656327510000|2022-06-27 10:58:30|37688.4|37668.4|37688.4|37668.4|37688.4|37668.4|37688.4|37668.4|2
1656327520000|2022-06-27 10:58:40|37693.4|37673.4|37693.4|37673.4|37698.4|37678.4|37693.4|37673.4|6
1656327530000|2022-06-27 10:58:50|37695.9|37675.9|37690.9|37670.9|37695.9|37675.9|37690.9|37670.9|5
1656327540000|2022-06-27 10:59:00|37686|37666|37685.9|37665.9|37686|37666|37685.9|37665.9|0
1656327550000|2022-06-27 10:59:10|||||||||1
1656327560000|2022-06-27 10:59:20|37688.4|37668.4|37693.4|37673.4|37693.4|37673.4|37688.4|37668.4|2
1656327570000|2022-06-27 10:59:30|37695.9|37675.9|37703.4|37683.4|37703.4|37683.4|37695.9|37675.9|1
1656327580000|2022-06-27 10:59:40|37705.9|37685.9|37708.4|37688.4|37708.4|37688.4|37705.9|37685.9|3
1656327590000|2022-06-27 10:59:50|37710.9|37690.9|37710.9|37690.9|37710.9|37690.9|37710.9|37690.9|3
1656327600000|2022-06-27 11:00:00|37715.9|37695.9|37710.9|37690.9|37715.9|37695.9|37710.9|37690.9|3
1656327610000|2022-06-27 11:00:10|37708.4|37688.4|37705.9|37685.9|37708.4|37688.4|37705.9|37685.9|5
1656327620000|2022-06-27 11:00:20|37708.4|37688.4|37720.9|37700.9|37720.9|37700.9|37708.4|37688.4|2
1656327630000|2022-06-27 11:00:30|37718.4|37698.4|37713.4|37693.4|37723.4|37703.4|37713.4|37693.4|3
1656327640000|2022-06-27 11:00:40|37711|37691|37700.9|37680.9|37711|37691|37700.9|37680.9|0
1656327650000|2022-06-27 11:00:50|37703.4|37683.4|37705.9|37685.9|37705.9|37685.9|37703.4|37683.4|3
1656327660000|2022-06-27 11:01:00|37708.4|37688.4|37700.9|37680.9|37708.4|37688.4|37700.9|37680.9|3
1656327670000|2022-06-27 11:01:10|37698.5|37678.5|37700.9|37680.9|37700.9|37680.9|37698.4|37678.4|0
1656327680000|2022-06-27 11:01:20|37703.4|37683.4|37700.9|37680.9|37703.4|37683.4|37700.9|37680.9|2
1656327700000|2022-06-27 11:01:40|37701|37681|37700.9|37680.9|37703.4|37683.4|37700.9|37680.9|1
1656327710000|2022-06-27 11:01:50|37703.4|37683.4|37723.4|37703.4|37723.4|37703.4|37703.4|37683.4|6
1656327750000|2022-06-27 11:02:30|37725.9|37705.9|37733.4|37713.4|37733.4|37713.4|37725.9|37705.9|1
1656327760000|2022-06-27 11:02:40|37731|37711|37730.9|37710.9|37731|37711|37730.9|37710.9|2
1656327770000|2022-06-27 11:02:50|37728.5|37708.5|37735.9|37715.9|37735.9|37715.9|37728.4|37708.4|0
1656327780000|2022-06-27 11:03:00|37733.4|37713.4|37733.4|37713.4|37735.9|37715.9|37733.4|37713.4|0
1656327790000|2022-06-27 11:03:10|37735.9|37715.9|37733.4|37713.4|37735.9|37715.9|37730.9|37710.9|0
1656327800000|2022-06-27 11:03:20|37735.9|37715.9|37730.9|37710.9|37735.9|37715.9|37730.9|37710.9|2
1656327820000|2022-06-27 11:03:40|37728.4|37708.4|37723.4|37703.4|37728.4|37708.4|37723.4|37703.4|3
1656327830000|2022-06-27 11:03:50|37721|37701|37718.4|37698.4|37721|37701|37718.4|37698.4|1
1656327840000|2022-06-27 11:04:00|||||||||1
1656327850000|2022-06-27 11:04:10|||||||||2
1656327860000|2022-06-27 11:04:20|37716|37696|37716|37696|37718.4|37698.4|37715.9|37695.9|2
1656327870000|2022-06-27 11:04:30|37715.9|37695.9|37718.4|37698.4|37718.4|37698.4|37715.9|37695.9|0
1656327880000|2022-06-27 11:04:40|37716|37696|37706|37686|37716|37696|37706|37686|6
1656327890000|2022-06-27 11:04:50|37705.9|37685.9|37703.5|37683.5|37705.9|37685.9|37703.5|37683.5|2
1656327900000|2022-06-27 11:05:00|37703.4|37683.4|37703.4|37683.4|37703.4|37683.4|37703.4|37683.4|2
1656327930000|2022-06-27 11:05:30|37701|37681|37705.9|37685.9|37705.9|37685.9|37701|37681|2
1656327940000|2022-06-27 11:05:40|37708.4|37688.4|37708.4|37688.4|37708.4|37688.4|37708.4|37688.4|0
1656327960000|2022-06-27 11:06:00|37703.4|37683.4|37700.9|37680.9|37703.4|37683.4|37700.9|37680.9|2
1656327990000|2022-06-27 11:06:30|37705.9|37685.9|37710.9|37690.9|37710.9|37690.9|37705.9|37685.9|1
1656328010000|2022-06-27 11:06:50|37703.4|37683.4|37703.4|37683.4|37703.4|37683.4|37703.4|37683.4|4
1656328050000|2022-06-27 11:07:30|||||||||8
1656328060000|2022-06-27 11:07:40|37705.9|37685.9|37708.4|37688.4|37708.4|37688.4|37705.9|37685.9|1
1656328070000|2022-06-27 11:07:50|37710.9|37690.9|37713.4|37693.4|37713.4|37693.4|37710.9|37690.9|3
1656328080000|2022-06-27 11:08:00|37715.9|37695.9|37718.4|37698.4|37718.4|37698.4|37715.9|37695.9|0
1656328090000|2022-06-27 11:08:10|37720.9|37700.9|37735.9|37715.9|37735.9|37715.9|37720.9|37700.9|1
1656328100000|2022-06-27 11:08:20|37733.4|37713.4|37735.9|37715.9|37735.9|37715.9|37733.4|37713.4|2
1656328110000|2022-06-27 11:08:30|37740.9|37720.9|37741|37721|37743.4|37723.4|37740.9|37720.9|9
1656328120000|2022-06-27 11:08:40|37745.9|37725.9|37745.9|37725.9|37745.9|37725.9|37745.9|37725.9|7
1656328130000|2022-06-27 11:08:50|37748.4|37728.4|37748.4|37728.4|37748.4|37728.4|37748.4|37728.4|0
1656328140000|2022-06-27 11:09:00|||||||||1
1656328150000|2022-06-27 11:09:10|37750.9|37730.9|37743.4|37723.4|37750.9|37730.9|37743.4|37723.4|17
1656328180000|2022-06-27 11:09:40|37743.5|37723.5|37741|37721|37743.5|37723.5|37741|37721|2
1656328190000|2022-06-27 11:09:50|37738.5|37718.5|37738.5|37718.5|37738.5|37718.5|37738.5|37718.5|2
1656328200000|2022-06-27 11:10:00|37741|37721|37756|37736|37756|37736|37741|37721|4
1656328210000|2022-06-27 11:10:10|37758.5|37738.5|37756|37736|37758.5|37738.5|37753.5|37733.5|5
1656328220000|2022-06-27 11:10:20|37753.5|37733.5|37743.5|37723.5|37753.5|37733.5|37743.5|37723.5|4
1656328230000|2022-06-27 11:10:30|37741|37721|37741|37721|37741|37721|37741|37721|1
1656328250000|2022-06-27 11:10:50|37743.5|37723.5|37743.5|37723.5|37743.5|37723.5|37743.5|37723.5|1
1656328260000|2022-06-27 11:11:00|37745.9|37725.9|37753.5|37733.5|37753.5|37733.5|37745.9|37725.9|2
1656328270000|2022-06-27 11:11:10|37751|37731|37756|37736|37756|37736|37751|37731|3
1656328280000|2022-06-27 11:11:20|37753.5|37733.5|37745.9|37725.9|37753.5|37733.5|37745.9|37725.9|6
1656328290000|2022-06-27 11:11:30|37741|37721|37741|37721|37743.5|37723.5|37741|37721|11
1656328300000|2022-06-27 11:11:40|37750.9|37730.9|37753.5|37733.5|37753.5|37733.5|37750.9|37730.9|2
1656328310000|2022-06-27 11:11:50|37755.9|37735.9|37756|37736|37756|37736|37755.9|37735.9|3
1656328320000|2022-06-27 11:12:00|37758.5|37738.5|37758.5|37738.5|37758.5|37738.5|37758.5|37738.5|2
1656328330000|2022-06-27 11:12:10|37751|37731|37746|37726|37751|37731|37746|37726|4
1656328350000|2022-06-27 11:12:30|37743.5|37723.5|37743.4|37723.4|37745.9|37725.9|37740.9|37720.9|4
1656328360000|2022-06-27 11:12:40|||||||||3
1656328370000|2022-06-27 11:12:50|37743.5|37723.5|37741|37721|37743.5|37723.5|37741|37721|4
1656328380000|2022-06-27 11:13:00|37743.5|37723.5|37743.5|37723.5|37743.5|37723.5|37743.5|37723.5|1
1656328400000|2022-06-27 11:13:20|37741|37721|37743.5|37723.5|37743.5|37723.5|37741|37721|0
1656328410000|2022-06-27 11:13:30|37741|37721|37741|37721|37741|37721|37741|37721|0
1656328420000|2022-06-27 11:13:40|||||||||1
1656328440000|2022-06-27 11:14:00|37743.5|37723.5|37743.5|37723.5|37743.5|37723.5|37743.5|37723.5|1
1656328450000|2022-06-27 11:14:10|37741|37721|37743.5|37723.5|37743.5|37723.5|37741|37721|0
1656328470000|2022-06-27 11:14:30|37746|37726|37748.5|37728.5|37748.5|37728.5|37746|37726|0
1656328490000|2022-06-27 11:14:50|37751|37731|37748.5|37728.5|37751|37731|37748.5|37728.5|2
1656328500000|2022-06-27 11:15:00|37751|37731|37761|37741|37761|37741|37751|37731|7
1656328510000|2022-06-27 11:15:10|37756|37736|37756|37736|37756|37736|37751|37731|2
1656328520000|2022-06-27 11:15:20|37753.5|37733.5|37751|37731|37753.5|37733.5|37751|37731|2
1656328530000|2022-06-27 11:15:30|37748.5|37728.5|37748.5|37728.5|37748.5|37728.5|37748.5|37728.5|0
1656328540000|2022-06-27 11:15:40|37746|37726|37746|37726|37746|37726|37746|37726|0
1656328550000|2022-06-27 11:15:50|37743.5|37723.5|37746|37726|37746|37726|37743.5|37723.5|2
1656328560000|2022-06-27 11:16:00|37748.4|37728.4|37743.5|37723.5|37748.5|37728.5|37743.5|37723.5|1
1656328590000|2022-06-27 11:16:30|||||||||1
1656328600000|2022-06-27 11:16:40|37731|37711|37731|37711|37731|37711|37731|37711|1
1656328610000|2022-06-27 11:16:50|37730.9|37710.9|37718.5|37698.5|37730.9|37710.9|37718.5|37698.5|0
1656328620000|2022-06-27 11:17:00|37711|37691|37711|37691|37711|37691|37708.5|37688.5|7
1656328630000|2022-06-27 11:17:10|37708.5|37688.5|37711|37691|37711|37691|37706|37686|3
1656328640000|2022-06-27 11:17:20|37713.4|37693.4|37713.5|37693.5|37713.5|37693.5|37713.4|37693.4|0
1656328650000|2022-06-27 11:17:30|37715.9|37695.9|37721|37701|37721|37701|37713.5|37693.5|0
1656328660000|2022-06-27 11:17:40|37723.4|37703.4|37726|37706|37728.5|37708.5|37723.4|37703.4|0
1656328670000|2022-06-27 11:17:50|37723.5|37703.5|37721|37701|37723.5|37703.5|37721|37701|0
1656328680000|2022-06-27 11:18:00|37718.5|37698.5|37718.5|37698.5|37721|37701|37718.5|37698.5|1
1656328690000|2022-06-27 11:18:10|37716|37696|37716|37696|37716|37696|37713.5|37693.5|0
1656328700000|2022-06-27 11:18:20|37718.5|37698.5|37718.5|37698.5|37718.5|37698.5|37718.5|37698.5|7
1656328710000|2022-06-27 11:18:30|37720.9|37700.9|37721|37701|37721|37701|37720.9|37700.9|0
1656328720000|2022-06-27 11:18:40|||||||||1
1656328740000|2022-06-27 11:19:00|37718.5|37698.5|37718.5|37698.5|37720.9|37700.9|37718.5|37698.5|0
1656328760000|2022-06-27 11:19:20|37721|37701|37721|37701|37723.5|37703.5|37721|37701|4
1656328770000|2022-06-27 11:19:30|37723.5|37703.5|37721|37701|37723.5|37703.5|37721|37701|2
1656328800000|2022-06-27 11:20:00|37718.5|37698.5|37706|37686|37718.5|37698.5|37706|37686|5
1656328810000|2022-06-27 11:20:10|37703.5|37683.5|37703.5|37683.5|37706|37686|37703.5|37683.5|0
1656328820000|2022-06-27 11:20:20|37701|37681|37703.5|37683.5|37703.5|37683.5|37701|37681|1
1656328830000|2022-06-27 11:20:30|37701|37681|37701|37681|37703.5|37683.5|37701|37681|0
1656328850000|2022-06-27 11:20:50|37703.4|37683.4|37701|37681|37703.4|37683.4|37701|37681|2
1656328860000|2022-06-27 11:21:00|37703.4|37683.4|37701|37681|37703.5|37683.5|37701|37681|0
1656328870000|2022-06-27 11:21:10|37703.5|37683.5|37693.5|37673.5|37703.5|37683.5|37693.5|37673.5|4
1656328880000|2022-06-27 11:21:20|37696|37676|37696|37676|37696|37676|37693.5|37673.5|4
1656328890000|2022-06-27 11:21:30|37691|37671|37691|37671|37691|37671|37691|37671|0
1656328910000|2022-06-27 11:21:50|37693.5|37673.5|37676|37656|37693.5|37673.5|37676|37656|9
1656328920000|2022-06-27 11:22:00|37673.5|37653.5|37673.5|37653.5|37673.5|37653.5|37673.5|37653.5|3
1656328940000|2022-06-27 11:22:20|37676|37656|37673.5|37653.5|37676|37656|37673.5|37653.5|1
1656328950000|2022-06-27 11:22:30|37676|37656|37676|37656|37676|37656|37676|37656|2
1656328980000|2022-06-27 11:23:00|37673.5|37653.5|37673.5|37653.5|37673.5|37653.5|37673.5|37653.5|2
1656328990000|2022-06-27 11:23:10|||||||||2
1656329010000|2022-06-27 11:23:30|37671|37651|37671|37651|37671|37651|37671|37651|1
1656329020000|2022-06-27 11:23:40|37673.5|37653.5|37673.5|37653.5|37673.5|37653.5|37673.5|37653.5|4
1656329030000|2022-06-27 11:23:50|37675.9|37655.9|37681|37661|37681|37661|37675.9|37655.9|7
1656329040000|2022-06-27 11:24:00|37676|37656|37676|37656|37676|37656|37676|37656|4
1656329050000|2022-06-27 11:24:10|37673.5|37653.5|37666|37646|37673.5|37653.5|37666|37646|13
1656329070000|2022-06-27 11:24:30|37663.5|37643.5|37653.5|37633.5|37663.5|37643.5|37653.5|37633.5|4
1656329080000|2022-06-27 11:24:40|37651|37631|37651|37631|37651|37631|37651|37631|4
1656329100000|2022-06-27 11:25:00|37655.9|37635.9|37663.5|37643.5|37663.5|37643.5|37655.9|37635.9|7
1656329110000|2022-06-27 11:25:10|37661|37641|37661|37641|37661|37641|37661|37641|0
1656329130000|2022-06-27 11:25:30|37658.5|37638.5|37641|37621|37658.5|37638.5|37641|37621|1
1656329140000|2022-06-27 11:25:40|37638.5|37618.5|37638.5|37618.5|37638.5|37618.5|37638.5|37618.5|3
1656329150000|2022-06-27 11:25:50|37628.5|37608.5|37623.5|37603.5|37628.5|37608.5|37623.5|37603.5|6
1656329160000|2022-06-27 11:26:00|37626|37606|37631|37611|37631|37611|37626|37606|2
1656329170000|2022-06-27 11:26:10|37636|37616|37633.5|37613.5|37636|37616|37633.5|37613.5|0
1656329180000|2022-06-27 11:26:20|37631|37611|37631|37611|37631|37611|37631|37611|1
1656329190000|2022-06-27 11:26:30|||||||||2
1656329200000|2022-06-27 11:26:40|37643.5|37623.5|37643.5|37623.5|37646|37626|37643.5|37623.5|4
1656329210000|2022-06-27 11:26:50|37641|37621|37641|37621|37641|37621|37641|37621|5
1656329220000|2022-06-27 11:27:00|37638.5|37618.5|37628.5|37608.5|37638.5|37618.5|37628.5|37608.5|9
1656329230000|2022-06-27 11:27:10|37626|37606|37626|37606|37626|37606|37626|37606|2
1656329240000|2022-06-27 11:27:20|37628.5|37608.5|37628.5|37608.5|37628.5|37608.5|37626|37606|0
1656329250000|2022-06-27 11:27:30|37631|37611|37636|37616|37638.5|37618.5|37631|37611|9
1656329260000|2022-06-27 11:27:40|37638.5|37618.5|37638.5|37618.5|37641|37621|37638.5|37618.5|3
1656329270000|2022-06-27 11:27:50|37640.9|37620.9|37646|37626|37646|37626|37640.9|37620.9|5
1656329280000|2022-06-27 11:28:00|37641|37621|37643.5|37623.5|37643.5|37623.5|37641|37621|0
1656329290000|2022-06-27 11:28:10|||||||||23
1656329300000|2022-06-27 11:28:20|37641|37621|37638.5|37618.5|37643.5|37623.5|37638.5|37618.5|2
1656329310000|2022-06-27 11:28:30|37641|37621|37638.5|37618.5|37641|37621|37638.5|37618.5|0
1656329320000|2022-06-27 11:28:40|37636|37616|37631|37611|37636|37616|37631|37611|3
1656329340000|2022-06-27 11:29:00|37626.1|37606.1|37608.5|37588.5|37628.5|37608.5|37608.5|37588.5|8
1656329350000|2022-06-27 11:29:10|37598.5|37578.5|37593.5|37573.5|37598.5|37578.5|37588.5|37568.5|9
1656329360000|2022-06-27 11:29:20|37598.5|37578.5|37603.5|37583.5|37603.5|37583.5|37598.5|37578.5|3
1656329370000|2022-06-27 11:29:30|37606|37586|37603.5|37583.5|37611|37591|37603.5|37583.5|5
1656329380000|2022-06-27 11:29:40|37601.1|37581.1|37601.1|37581.1|37601.1|37581.1|37601.1|37581.1|0
1656329390000|2022-06-27 11:29:50|37598.6|37578.6|37598.5|37578.5|37598.6|37578.6|37598.5|37578.5|0
1656329400000|2022-06-27 11:30:00|37601|37581|37603.5|37583.5|37603.5|37583.5|37601|37581|6
1656329410000|2022-06-27 11:30:10|37601|37581|37593.5|37573.5|37601|37581|37588.5|37568.5|1
1656329420000|2022-06-27 11:30:20|37596|37576|37598.5|37578.5|37598.5|37578.5|37596|37576|0
1656329430000|2022-06-27 11:30:30|37603.5|37583.5|37603.5|37583.5|37603.5|37583.5|37603.5|37583.5|2
1656329440000|2022-06-27 11:30:40|37613.5|37593.5|37618.5|37598.5|37618.5|37598.5|37613.5|37593.5|0
1656329450000|2022-06-27 11:30:50|37623.5|37603.5|37633.5|37613.5|37633.5|37613.5|37623.5|37603.5|2
1656329460000|2022-06-27 11:31:00|37636|37616|37623.5|37603.5|37636|37616|37623.5|37603.5|2
1656329470000|2022-06-27 11:31:10|37621|37601|37618.5|37598.5|37621|37601|37618.5|37598.5|1
1656329480000|2022-06-27 11:31:20|37623.5|37603.5|37623.5|37603.5|37623.5|37603.5|37618.5|37598.5|1
1656329500000|2022-06-27 11:31:40|37626|37606|37636|37616|37636|37616|37626|37606|0
1656329510000|2022-06-27 11:31:50|37633.5|37613.5|37633.5|37613.5|37633.5|37613.5|37631|37611|2
1656329520000|2022-06-27 11:32:00|37631|37611|37633.5|37613.5|37636|37616|37628.5|37608.5|0
1656329530000|2022-06-27 11:32:10|37631|37611|37636|37616|37636|37616|37628.5|37608.5|3
1656329540000|2022-06-27 11:32:20|37633.5|37613.5|37633.5|37613.5|37633.5|37613.5|37633.5|37613.5|9
1656329560000|2022-06-27 11:32:40|37631|37611|37613.5|37593.5|37631|37611|37613.5|37593.5|5
1656329570000|2022-06-27 11:32:50|37616|37596|37611|37591|37616|37596|37611|37591|3
1656329580000|2022-06-27 11:33:00|37608.5|37588.5|37606|37586|37611|37591|37606|37586|3
1656329600000|2022-06-27 11:33:20|37601|37581|37603.5|37583.5|37603.5|37583.5|37601|37581|4
1656329610000|2022-06-27 11:33:30|37606|37586|37611|37591|37613.5|37593.5|37606|37586|6
1656329620000|2022-06-27 11:33:40|37616|37596|37616|37596|37616|37596|37616|37596|2
1656329630000|2022-06-27 11:33:50|37618.5|37598.5|37638.5|37618.5|37638.5|37618.5|37618.5|37598.5|10
1656329640000|2022-06-27 11:34:00|37641|37621|37636|37616|37641|37621|37636|37616|1
1656329650000|2022-06-27 11:34:10|37638.5|37618.5|37646|37626|37648.5|37628.5|37638.5|37618.5|17
1656329660000|2022-06-27 11:34:20|37643.5|37623.5|37626|37606|37646|37626|37626|37606|23
1656329670000|2022-06-27 11:34:30|37623.5|37603.5|37623.5|37603.5|37623.5|37603.5|37621|37601|1
1656329680000|2022-06-27 11:34:40|37626|37606|37641|37621|37641|37621|37626|37606|10
1656329690000|2022-06-27 11:34:50|37633.5|37613.5|37636|37616|37636|37616|37633.5|37613.5|1
1656329700000|2022-06-27 11:35:00|37633.5|37613.5|37641|37621|37643.5|37623.5|37631|37611|4
1656329710000|2022-06-27 11:35:10|37643.5|37623.5|37643.5|37623.5|37643.5|37623.5|37643.5|37623.5|0
1656329720000|2022-06-27 11:35:20|37641|37621|37638.5|37618.5|37641|37621|37638.5|37618.5|0
1656329730000|2022-06-27 11:35:30|37641|37621|37641|37621|37641|37621|37641|37621|1
1656329740000|2022-06-27 11:35:40|37638.5|37618.5|37638.5|37618.5|37641|37621|37638.5|37618.5|0
1656329750000|2022-06-27 11:35:50|37636|37616|37633.5|37613.5|37636|37616|37633.5|37613.5|1
1656329760000|2022-06-27 11:36:00|37636|37616|37633.5|37613.5|37636|37616|37633.5|37613.5|0
1656329770000|2022-06-27 11:36:10|37636|37616|37633.5|37613.5|37636|37616|37633.5|37613.5|1
1656329780000|2022-06-27 11:36:20|37636|37616|37636|37616|37636|37616|37633.5|37613.5|1
1656329800000|2022-06-27 11:36:40|37638.5|37618.5|37633.5|37613.5|37638.5|37618.5|37633.5|37613.5|3
1656329810000|2022-06-27 11:36:50|37636|37616|37636|37616|37636|37616|37636|37616|2
1656329820000|2022-06-27 11:37:00|37638.5|37618.5|37641|37621|37641|37621|37638.5|37618.5|1
1656329830000|2022-06-27 11:37:10|37648.5|37628.5|37648.5|37628.5|37648.5|37628.5|37648.5|37628.5|3
1656329840000|2022-06-27 11:37:20|37651|37631|37653.5|37633.5|37653.5|37633.5|37651|37631|2
1656329850000|2022-06-27 11:37:30|37656|37636|37651|37631|37656|37636|37651|37631|0
1656329860000|2022-06-27 11:37:40|||||||||4
1656329870000|2022-06-27 11:37:50|37656|37636|37663.5|37643.5|37663.5|37643.5|37656|37636|3
1656329880000|2022-06-27 11:38:00|37668.5|37648.5|37673.5|37653.5|37673.5|37653.5|37668.5|37648.5|1
1656329890000|2022-06-27 11:38:10|37671|37651|37666|37646|37671|37651|37666|37646|1
1656329900000|2022-06-27 11:38:20|37666.1|37646.1|37666.1|37646.1|37666.1|37646.1|37666.1|37646.1|1
1656329910000|2022-06-27 11:38:30|37663.6|37643.6|37666.1|37646.1|37666.1|37646.1|37663.5|37643.5|2
1656329920000|2022-06-27 11:38:40|37666|37646|37661.1|37641.1|37668.5|37648.5|37661.1|37641.1|5
1656329930000|2022-06-27 11:38:50|37663.5|37643.5|37666|37646|37666|37646|37663.5|37643.5|1
1656329940000|2022-06-27 11:39:00|37668.5|37648.5|37668.5|37648.5|37668.5|37648.5|37668.5|37648.5|2
1656329950000|2022-06-27 11:39:10|37666|37646|37663.5|37643.5|37666|37646|37663.5|37643.5|0
1656329960000|2022-06-27 11:39:20|37661.1|37641.1|37671|37651|37671|37651|37661|37641|2
1656329970000|2022-06-27 11:39:30|37673.5|37653.5|37673.5|37653.5|37678.5|37658.5|37673.5|37653.5|2
1656329980000|2022-06-27 11:39:40|||||||||1
1656329990000|2022-06-27 11:39:50|37671.1|37651.1|37676|37656|37676|37656|37671|37651|2
1656330000000|2022-06-27 11:40:00|37678.5|37658.5|37676|37656|37678.5|37658.5|37676|37656|1
1656330010000|2022-06-27 11:40:10|||||||||1
1656330020000|2022-06-27 11:40:20|37673.6|37653.6|37673.5|37653.5|37676|37656|37673.5|37653.5|2
1656330030000|2022-06-27 11:40:30|37676|37656|37681|37661|37681|37661|37673.5|37653.5|2
1656330040000|2022-06-27 11:40:40|37678.6|37658.6|37673.5|37653.5|37678.6|37658.6|37671.1|37651.1|0
1656330050000|2022-06-27 11:40:50|37671|37651|37671|37651|37671|37651|37671|37651|2
1656330060000|2022-06-27 11:41:00|37668.6|37648.6|37666.1|37646.1|37668.6|37648.6|37666.1|37646.1|0
1656330070000|2022-06-27 11:41:10|37666|37646|37666|37646|37666|37646|37666|37646|1
1656330080000|2022-06-27 11:41:20|||||||||1
1656330090000|2022-06-27 11:41:30|||||||||1
1656330100000|2022-06-27 11:41:40|||||||||1
1656330120000|2022-06-27 11:42:00|37663.6|37643.6|37663.6|37643.6|37666|37646|37663.5|37643.5|0
1656330130000|2022-06-27 11:42:10|37663.5|37643.5|37663.5|37643.5|37663.5|37643.5|37663.5|37643.5|0
1656330140000|2022-06-27 11:42:20|37661|37641|37666|37646|37666|37646|37661|37641|2
1656330150000|2022-06-27 11:42:30|37668.5|37648.5|37671|37651|37671|37651|37668.5|37648.5|1
1656330160000|2022-06-27 11:42:40|||||||||1
1656330180000|2022-06-27 11:43:00|37676|37656|37668.5|37648.5|37676|37656|37668.5|37648.5|1
1656330190000|2022-06-27 11:43:10|37666.1|37646.1|37666|37646|37666.1|37646.1|37666|37646|0
1656330200000|2022-06-27 11:43:20|37663.6|37643.6|37666|37646|37666|37646|37663.5|37643.5|1
1656330220000|2022-06-27 11:43:40|37671|37651|37678.5|37658.5|37678.5|37658.5|37671|37651|2
1656330230000|2022-06-27 11:43:50|37676|37656|37678.5|37658.5|37678.5|37658.5|37676|37656|0
1656330240000|2022-06-27 11:44:00|37676|37656|37681|37661|37681|37661|37676|37656|2
1656330270000|2022-06-27 11:44:30|37683.5|37663.5|37681|37661|37683.5|37663.5|37681|37661|3
1656330280000|2022-06-27 11:44:40|37678.6|37658.6|37678.5|37658.5|37678.6|37658.6|37678.5|37658.5|1
1656330290000|2022-06-27 11:44:50|37673.5|37653.5|37673.5|37653.5|37673.5|37653.5|37671.1|37651.1|3
1656330300000|2022-06-27 11:45:00|37671.1|37651.1|37673.5|37653.5|37673.5|37653.5|37671|37651|1
1656330320000|2022-06-27 11:45:20|37671.1|37651.1|37673.5|37653.5|37673.5|37653.5|37671|37651|0
1656330330000|2022-06-27 11:45:30|37671.1|37651.1|37671.1|37651.1|37673.5|37653.5|37671|37651|3
1656330340000|2022-06-27 11:45:40|37668.6|37648.6|37671.1|37651.1|37671.1|37651.1|37668.6|37648.6|0
1656330350000|2022-06-27 11:45:50|37673.5|37653.5|37671|37651|37673.5|37653.5|37671|37651|0
1656330380000|2022-06-27 11:46:20|||||||||1
1656330400000|2022-06-27 11:46:40|||||||||2
1656330410000|2022-06-27 11:46:50|37673.5|37653.5|37676|37656|37676|37656|37673.5|37653.5|0
1656330420000|2022-06-27 11:47:00|||||||||1
1656330430000|2022-06-27 11:47:10|37678.5|37658.5|37678.6|37658.6|37681|37661|37678.5|37658.5|235
1656330440000|2022-06-27 11:47:20|37678.5|37658.5|37681|37661|37681|37661|37678.5|37658.5|11
1656330480000|2022-06-27 11:48:00|37678.5|37658.5|37663.5|37643.5|37678.5|37658.5|37663.5|37643.5|5
1656330490000|2022-06-27 11:48:10|37666|37646|37663.5|37643.5|37666|37646|37663.5|37643.5|2
1656330500000|2022-06-27 11:48:20|37661|37641|37661|37641|37661|37641|37661|37641|4
1656330510000|2022-06-27 11:48:30|37658.5|37638.5|37663.5|37643.5|37663.5|37643.5|37658.5|37638.5|3
1656330520000|2022-06-27 11:48:40|37668.5|37648.5|37676|37656|37678.5|37658.5|37668.5|37648.5|7
1656330530000|2022-06-27 11:48:50|37671|37651|37671|37651|37671|37651|37671|37651|0
1656330540000|2022-06-27 11:49:00|37668.5|37648.5|37663.5|37643.5|37668.5|37648.5|37663.5|37643.5|10
1656330550000|2022-06-27 11:49:10|||||||||1
1656330560000|2022-06-27 11:49:20|37661|37641|37656|37636|37663.5|37643.5|37656|37636|6
1656330570000|2022-06-27 11:49:30|||||||||1
1656330580000|2022-06-27 11:49:40|37653.5|37633.5|37653.5|37633.5|37656|37636|37653.5|37633.5|1
1656330590000|2022-06-27 11:49:50|||||||||3
1656330600000|2022-06-27 11:50:00|37661|37641|37673.5|37653.5|37676|37656|37661|37641|1
1656330610000|2022-06-27 11:50:10|37676|37656|37673.5|37653.5|37676|37656|37673.5|37653.5|0
1656330630000|2022-06-27 11:50:30|37676|37656|37673.5|37653.5|37676|37656|37673.5|37653.5|2
1656330640000|2022-06-27 11:50:40|37676|37656|37678.5|37658.5|37678.5|37658.5|37676|37656|0
1656330650000|2022-06-27 11:50:50|37676|37656|37678.5|37658.5|37678.5|37658.5|37676|37656|0
1656330660000|2022-06-27 11:51:00|37676|37656|37676|37656|37676|37656|37676|37656|4
1656330680000|2022-06-27 11:51:20|37681|37661|37676|37656|37681|37661|37676|37656|7
1656330690000|2022-06-27 11:51:30|37673.5|37653.5|37673.5|37653.5|37676|37656|37671|37651|3
1656330700000|2022-06-27 11:51:40|37676|37656|37676|37656|37676|37656|37673.5|37653.5|1
1656330710000|2022-06-27 11:51:50|37678.5|37658.5|37678.5|37658.5|37678.5|37658.5|37678.5|37658.5|0
1656330720000|2022-06-27 11:52:00|37683.5|37663.5|37678.5|37658.5|37683.5|37663.5|37678.5|37658.5|15
1656330730000|2022-06-27 11:52:10|37681|37661|37678.5|37658.5|37681|37661|37678.5|37658.5|2
1656330740000|2022-06-27 11:52:20|37681|37661|37681|37661|37681|37661|37681|37661|0
1656330750000|2022-06-27 11:52:30|||||||||2
1656330760000|2022-06-27 11:52:40|||||||||6
1656330780000|2022-06-27 11:53:00|37676|37656|37676|37656|37676|37656|37676|37656|0
1656330790000|2022-06-27 11:53:10|37673.5|37653.5|37673.5|37653.5|37673.5|37653.5|37673.5|37653.5|0
1656330820000|2022-06-27 11:53:40|37671|37651|37668.5|37648.5|37671|37651|37668.5|37648.5|40
1656330830000|2022-06-27 11:53:50|37671|37651|37671|37651|37671|37651|37671|37651|1
1656330840000|2022-06-27 11:54:00|37668.5|37648.5|37668.5|37648.5|37668.5|37648.5|37668.5|37648.5|0
1656330850000|2022-06-27 11:54:10|37666|37646|37666|37646|37666|37646|37666|37646|0
1656330860000|2022-06-27 11:54:20|37663.5|37643.5|37671|37651|37671|37651|37663.5|37643.5|2
1656330870000|2022-06-27 11:54:30|37668.5|37648.5|37663.5|37643.5|37668.5|37648.5|37663.5|37643.5|0
1656330880000|2022-06-27 11:54:40|37666|37646|37663.5|37643.5|37666|37646|37663.5|37643.5|1
1656330900000|2022-06-27 11:55:00|37666|37646|37666|37646|37666|37646|37666|37646|0
1656330910000|2022-06-27 11:55:10|37668.5|37648.5|37673.5|37653.5|37673.5|37653.5|37668.5|37648.5|6
1656330920000|2022-06-27 11:55:20|37678.5|37658.5|37678.5|37658.5|37678.5|37658.5|37678.5|37658.5|1
1656330930000|2022-06-27 11:55:30|37691|37671|37708.5|37688.5|37708.5|37688.5|37691|37671|10
1656330940000|2022-06-27 11:55:40|37706|37686|37708.5|37688.5|37708.5|37688.5|37706|37686|8
1656330950000|2022-06-27 11:55:50|37708.6|37688.6|37708.5|37688.5|37711|37691|37708.5|37688.5|41
1656330960000|2022-06-27 11:56:00|37711|37691|37708.5|37688.5|37713.5|37693.5|37708.5|37688.5|15
1656330970000|2022-06-27 11:56:10|37706|37686|37706|37686|37706|37686|37706|37686|1
1656330980000|2022-06-27 11:56:20|37703.5|37683.5|37698.5|37678.5|37703.5|37683.5|37698.5|37678.5|7
1656330990000|2022-06-27 11:56:30|37701|37681|37683.5|37663.5|37701|37681|37683.5|37663.5|4
1656331000000|2022-06-27 11:56:40|37686|37666|37686|37666|37686|37666|37686|37666|0
1656331010000|2022-06-27 11:56:50|37688.5|37668.5|37693.5|37673.5|37693.5|37673.5|37688.5|37668.5|4
1656331020000|2022-06-27 11:57:00|37696|37676|37696|37676|37696|37676|37696|37676|0
1656331030000|2022-06-27 11:57:10|37693.5|37673.5|37696|37676|37696|37676|37693.5|37673.5|4
1656331040000|2022-06-27 11:57:20|37693.5|37673.5|37693.5|37673.5|37693.5|37673.5|37691|37671|1
1656331050000|2022-06-27 11:57:30|37696|37676|37698.5|37678.5|37698.5|37678.5|37696|37676|4
1656331060000|2022-06-27 11:57:40|37696|37676|37696|37676|37698.5|37678.5|37696|37676|0
1656331070000|2022-06-27 11:57:50|37698.5|37678.5|37696|37676|37698.5|37678.5|37696|37676|0
1656331090000|2022-06-27 11:58:10|37698.5|37678.5|37698.5|37678.5|37701|37681|37698.5|37678.5|4
1656331100000|2022-06-27 11:58:20|37701|37681|37698.5|37678.5|37701|37681|37698.5|37678.5|0
1656331110000|2022-06-27 11:58:30|37703.5|37683.5|37698.5|37678.5|37703.5|37683.5|37698.5|37678.5|0
1656331120000|2022-06-27 11:58:40|||||||||1
1656331130000|2022-06-27 11:58:50|37701|37681|37698.5|37678.5|37701|37681|37698.5|37678.5|1
1656331140000|2022-06-27 11:59:00|||||||||1
1656331160000|2022-06-27 11:59:20|37701|37681|37701|37681|37701|37681|37701|37681|0
1656331170000|2022-06-27 11:59:30|37698.5|37678.5|37698.5|37678.5|37698.5|37678.5|37698.5|37678.5|3
1656331180000|2022-06-27 11:59:40|37696|37676|37696|37676|37698.5|37678.5|37696|37676|0
1656331190000|2022-06-27 11:59:50|37698.5|37678.5|37698.5|37678.5|37698.5|37678.5|37698.5|37678.5|0
1656331200000|2022-06-27 12:00:00|37696|37676|37701|37681|37701|37681|37696|37676|10
1656331210000|2022-06-27 12:00:10|37703.5|37683.5|37696|37676|37708.5|37688.5|37696|37676|16
1656331220000|2022-06-27 12:00:20|37693.5|37673.5|37691|37671|37693.5|37673.5|37691|37671|0
1656331230000|2022-06-27 12:00:30|37693.5|37673.5|37693.5|37673.5|37693.5|37673.5|37691|37671|1
1656331240000|2022-06-27 12:00:40|37691|37671|37673.5|37653.5|37693.5|37673.5|37673.5|37653.5|3
1656331250000|2022-06-27 12:00:50|37671|37651|37681|37661|37681|37661|37671|37651|3
1656331260000|2022-06-27 12:01:00|37678.5|37658.5|37673.5|37653.5|37681|37661|37673.5|37653.5|3
1656331270000|2022-06-27 12:01:10|37668.5|37648.5|37646|37626|37668.5|37648.5|37638.5|37618.5|29
1656331280000|2022-06-27 12:01:20|37643.5|37623.5|37646|37626|37646|37626|37643.5|37623.5|5
1656331290000|2022-06-27 12:01:30|||||||||1
1656331310000|2022-06-27 12:01:50|37648.5|37628.5|37648.5|37628.5|37648.5|37628.5|37648.5|37628.5|0
1656331320000|2022-06-27 12:02:00|37643.5|37623.5|37643.5|37623.5|37643.5|37623.5|37643.5|37623.5|4
1656331330000|2022-06-27 12:02:10|37641|37621|37656|37636|37656|37636|37641|37621|10
1656331340000|2022-06-27 12:02:20|37661|37641|37658.5|37638.5|37661|37641|37658.5|37638.5|1
1656331370000|2022-06-27 12:02:50|37661|37641|37663.5|37643.5|37666|37646|37661|37641|2
1656331380000|2022-06-27 12:03:00|37661|37641|37651|37631|37661|37641|37651|37631|4
1656331390000|2022-06-27 12:03:10|37648.5|37628.5|37641|37621|37648.5|37628.5|37638.5|37618.5|6
1656331400000|2022-06-27 12:03:20|37638.5|37618.5|37638.5|37618.5|37638.5|37618.5|37636|37616|7
1656331420000|2022-06-27 12:03:40|37636|37616|37636|37616|37636|37616|37636|37616|2
1656331430000|2022-06-27 12:03:50|37638.5|37618.5|37641|37621|37641|37621|37638.5|37618.5|1
1656331440000|2022-06-27 12:04:00|37643.5|37623.5|37646|37626|37646|37626|37636|37616|8
1656331450000|2022-06-27 12:04:10|37643.5|37623.5|37641|37621|37646|37626|37641|37621|2
1656331460000|2022-06-27 12:04:20|37643.5|37623.5|37646|37626|37646|37626|37641|37621|4
1656331470000|2022-06-27 12:04:30|37648.5|37628.5|37648.5|37628.5|37651|37631|37648.5|37628.5|0
1656331480000|2022-06-27 12:04:40|37651|37631|37653.5|37633.5|37653.5|37633.5|37648.5|37628.5|1
1656331490000|2022-06-27 12:04:50|37656|37636|37666|37646|37666|37646|37656|37636|4
1656331500000|2022-06-27 12:05:00|37668.5|37648.5|37671|37651|37676|37656|37668.5|37648.5|2
1656331510000|2022-06-27 12:05:10|37673.5|37653.5|37673.5|37653.5|37673.5|37653.5|37673.5|37653.5|0
1656331520000|2022-06-27 12:05:20|37676|37656|37676|37656|37678.5|37658.5|37676|37656|0
1656331530000|2022-06-27 12:05:30|||||||||1
1656331540000|2022-06-27 12:05:40|37671|37651|37658.5|37638.5|37671|37651|37658.5|37638.5|3
1656331550000|2022-06-27 12:05:50|37661|37641|37663.5|37643.5|37663.5|37643.5|37661|37641|3
1656331560000|2022-06-27 12:06:00|37666|37646|37666|37646|37666|37646|37666|37646|0
1656331570000|2022-06-27 12:06:10|37663.5|37643.5|37678.5|37658.5|37678.5|37658.5|37663.5|37643.5|10
1656331580000|2022-06-27 12:06:20|37681|37661|37683.5|37663.5|37683.5|37663.5|37681|37661|1
1656331590000|2022-06-27 12:06:30|37686|37666|37686|37666|37686|37666|37686|37666|1
1656331600000|2022-06-27 12:06:40|37688.5|37668.5|37698.4|37678.4|37700.9|37680.9|37688.5|37668.5|15
1656331610000|2022-06-27 12:06:50|37698.5|37678.5|37698.5|37678.5|37698.5|37678.5|37698.5|37678.5|2
1656331620000|2022-06-27 12:07:00|37698.4|37678.4|37678.5|37658.5|37698.4|37678.4|37678.5|37658.5|1
1656331630000|2022-06-27 12:07:10|37676|37656|37676|37656|37676|37656|37676|37656|6
1656331640000|2022-06-27 12:07:20|37671|37651|37671|37651|37671|37651|37671|37651|0
1656331660000|2022-06-27 12:07:40|37673.5|37653.5|37673.5|37653.5|37673.5|37653.5|37673.5|37653.5|1
1656331670000|2022-06-27 12:07:50|37671|37651|37666|37646|37671|37651|37666|37646|4
1656331680000|2022-06-27 12:08:00|37661|37641|37658.5|37638.5|37661|37641|37658.5|37638.5|1
1656331690000|2022-06-27 12:08:10|37663.5|37643.5|37663.5|37643.5|37663.5|37643.5|37663.5|37643.5|6
1656331700000|2022-06-27 12:08:20|||||||||1
1656331710000|2022-06-27 12:08:30|37661|37641|37661|37641|37661|37641|37661|37641|4
1656331720000|2022-06-27 12:08:40|37663.5|37643.5|37656|37636|37666|37646|37646|37626|25
1656331730000|2022-06-27 12:08:50|37658.4|37638.4|37638.5|37618.5|37658.5|37638.5|37633.5|37613.5|32
1656331740000|2022-06-27 12:09:00|37633.5|37613.5|37631|37611|37636|37616|37631|37611|18
1656331750000|2022-06-27 12:09:10|37626|37606|37643.5|37623.5|37643.5|37623.5|37626|37606|225
1656331760000|2022-06-27 12:09:20|37646|37626|37651|37631|37651|37631|37646|37626|6
1656331770000|2022-06-27 12:09:30|37646|37626|37656|37636|37656|37636|37646|37626|19
1656331780000|2022-06-27 12:09:40|37658.5|37638.5|37688.5|37668.5|37688.5|37668.5|37658.5|37638.5|5
1656331790000|2022-06-27 12:09:50|37691|37671|37691|37671|37693.5|37673.5|37691|37671|11
1656331800000|2022-06-27 12:10:00|37688.5|37668.5|37658.5|37638.5|37688.5|37668.5|37658.5|37638.5|73
1656331810000|2022-06-27 12:10:10|37661|37641|37683.4|37663.4|37683.4|37663.4|37661|37641|15
1656331820000|2022-06-27 12:10:20|37680.9|37660.9|37683.5|37663.5|37683.5|37663.5|37680.9|37660.9|7
1656331830000|2022-06-27 12:10:30|37681|37661|37691|37671|37691|37671|37681|37661|7
1656331840000|2022-06-27 12:10:40|37698.5|37678.5|37706|37686|37706|37686|37698.5|37678.5|9
1656331850000|2022-06-27 12:10:50|37708.5|37688.5|37701|37681|37708.5|37688.5|37698.6|37678.6|10
1656331860000|2022-06-27 12:11:00|37698.5|37678.5|37696|37676|37698.5|37678.5|37683.6|37663.6|18
1656331870000|2022-06-27 12:11:10|37698.5|37678.5|37741|37721|37741|37721|37698.5|37678.5|21
1656331880000|2022-06-27 12:11:20|37738.5|37718.5|37736|37716|37738.5|37718.5|37736|37716|9
1656331890000|2022-06-27 12:11:30|37731|37711|37728.5|37708.5|37731|37711|37728.5|37708.5|3
1656331900000|2022-06-27 12:11:40|37731|37711|37728.5|37708.5|37731|37711|37723.5|37703.5|9
1656331910000|2022-06-27 12:11:50|37726|37706|37733.5|37713.5|37733.5|37713.5|37726|37706|7
1656331920000|2022-06-27 12:12:00|37736|37716|37726|37706|37736|37716|37726|37706|2
1656331930000|2022-06-27 12:12:10|37728.5|37708.5|37736|37716|37736|37716|37728.5|37708.5|11
1656331940000|2022-06-27 12:12:20|37733.5|37713.5|37753.5|37733.5|37753.5|37733.5|37733.5|37713.5|12
1656331950000|2022-06-27 12:12:30|37756|37736|37756|37736|37758.5|37738.5|37756|37736|12
1656331960000|2022-06-27 12:12:40|37753.5|37733.5|37753.5|37733.5|37753.5|37733.5|37753.5|37733.5|2
1656331970000|2022-06-27 12:12:50|37756|37736|37763.5|37743.5|37763.5|37743.5|37756|37736|15
1656331980000|2022-06-27 12:13:00|37766|37746|37768.5|37748.5|37771|37751|37766|37746|15
1656331990000|2022-06-27 12:13:10|37773.5|37753.5|37773.5|37753.5|37773.6|37753.6|37773.5|37753.5|1
1656332000000|2022-06-27 12:13:20|37773.6|37753.6|37778.5|37758.5|37778.5|37758.5|37773.6|37753.6|10
1656332010000|2022-06-27 12:13:30|37783.5|37763.5|37783.5|37763.5|37786.1|37766.1|37783.5|37763.5|9
1656332020000|2022-06-27 12:13:40|37788.5|37768.5|37813.5|37793.5|37813.5|37793.5|37786|37766|18
1656332030000|2022-06-27 12:13:50|37816|37796|37831|37811|37833.5|37813.5|37816|37796|10
1656332040000|2022-06-27 12:14:00|37833.5|37813.5|37831|37811|37833.5|37813.5|37831|37811|0
1656332050000|2022-06-27 12:14:10|37826.1|37806.1|37823.6|37803.6|37826.1|37806.1|37823.6|37803.6|34
1656332060000|2022-06-27 12:14:20|37821.1|37801.1|37806|37786|37821.1|37801.1|37806|37786|4
1656332070000|2022-06-27 12:14:30|37808.5|37788.5|37808.5|37788.5|37808.5|37788.5|37808.5|37788.5|0
1656332080000|2022-06-27 12:14:40|37806.1|37786.1|37793.6|37773.6|37806.1|37786.1|37793.6|37773.6|3
1656332090000|2022-06-27 12:14:50|37788.5|37768.5|37783.5|37763.5|37788.5|37768.5|37783.5|37763.5|6
1656332100000|2022-06-27 12:15:00|37781.1|37761.1|37781.1|37761.1|37783.5|37763.5|37781|37761|5
1656332110000|2022-06-27 12:15:10|37783.5|37763.5|37783.5|37763.5|37783.5|37763.5|37783.5|37763.5|4
1656332120000|2022-06-27 12:15:20|37786|37766|37796.1|37776.1|37801|37781|37786|37766|8
1656332130000|2022-06-27 12:15:30|37796|37776|37801|37781|37801|37781|37796|37776|16
1656332140000|2022-06-27 12:15:40|||||||||1
1656332150000|2022-06-27 12:15:50|37798.5|37778.5|37798.5|37778.5|37798.5|37778.5|37798.5|37778.5|6
1656332160000|2022-06-27 12:16:00|37796|37776|37793.5|37773.5|37796|37776|37791|37771|7
1656332170000|2022-06-27 12:16:10|||||||||4
1656332180000|2022-06-27 12:16:20|37801.1|37781.1|37826|37806|37826|37806|37801.1|37781.1|9
1656332190000|2022-06-27 12:16:30|37828.5|37808.5|37828.5|37808.5|37828.5|37808.5|37828.5|37808.5|18
1656332200000|2022-06-27 12:16:40|37841|37821|37841|37821|37843.5|37823.5|37841|37821|32
1656332210000|2022-06-27 12:16:50|||||||||5
1656332220000|2022-06-27 12:17:00|||||||||2
1656332230000|2022-06-27 12:17:10|37843.5|37823.5|37843.5|37823.5|37843.5|37823.5|37843.5|37823.5|5
1656332240000|2022-06-27 12:17:20|37843.6|37823.6|37848.5|37828.5|37848.6|37828.6|37843.6|37823.6|1
1656332250000|2022-06-27 12:17:30|37851|37831|37856|37836|37856|37836|37851|37831|1
1656332260000|2022-06-27 12:17:40|37858.5|37838.5|37873.5|37853.5|37876|37856|37858.5|37838.5|17
1656332270000|2022-06-27 12:17:50|37876|37856|37876|37856|37878.5|37858.5|37876|37856|4
1656332280000|2022-06-27 12:18:00|37878.5|37858.5|37873.5|37853.5|37878.5|37858.5|37873.5|37853.5|8
1656332290000|2022-06-27 12:18:10|37868.6|37848.6|37866|37846|37868.6|37848.6|37866|37846|0
1656332300000|2022-06-27 12:18:20|37871|37851|37866|37846|37871|37851|37866|37846|4
1656332310000|2022-06-27 12:18:30|37863.6|37843.6|37861|37841|37863.6|37843.6|37861|37841|4
1656332320000|2022-06-27 12:18:40|37858.6|37838.6|37838.5|37818.5|37858.6|37838.6|37838.5|37818.5|7
1656332330000|2022-06-27 12:18:50|37841|37821|37841|37821|37841|37821|37841|37821|0
1656332340000|2022-06-27 12:19:00|37843.5|37823.5|37851|37831|37851|37831|37843.5|37823.5|2
1656332350000|2022-06-27 12:19:10|37848.5|37828.5|37843.5|37823.5|37848.5|37828.5|37843.5|37823.5|2
1656332360000|2022-06-27 12:19:20|37841.1|37821.1|37838.5|37818.5|37841.1|37821.1|37838.5|37818.5|2
1656332380000|2022-06-27 12:19:40|37833.5|37813.5|37826|37806|37833.5|37813.5|37826|37806|5
1656332390000|2022-06-27 12:19:50|37828.5|37808.5|37831|37811|37831|37811|37828.5|37808.5|2
1656332400000|2022-06-27 12:20:00|37833.5|37813.5|37856|37836|37856|37836|37833.5|37813.5|7
1656332410000|2022-06-27 12:20:10|37853.5|37833.5|37853.5|37833.5|37853.5|37833.5|37853.5|37833.5|9
1656332420000|2022-06-27 12:20:20|37851|37831|37851|37831|37851|37831|37851|37831|4
1656332430000|2022-06-27 12:20:30|37848.5|37828.5|37846|37826|37848.5|37828.5|37841|37821|5
1656332440000|2022-06-27 12:20:40|37848.6|37828.6|37848.5|37828.5|37851|37831|37848.5|37828.5|30
1656332460000|2022-06-27 12:21:00|37848.6|37828.6|37856|37836|37856|37836|37846|37826|15
1656332470000|2022-06-27 12:21:10|37858.5|37838.5|37853.5|37833.5|37858.5|37838.5|37853.5|37833.5|24
1656332480000|2022-06-27 12:21:20|37851|37831|37828.5|37808.5|37851|37831|37828.5|37808.5|14
1656332490000|2022-06-27 12:21:30|37826.1|37806.1|37828.5|37808.5|37828.5|37808.5|37826|37806|3
1656332500000|2022-06-27 12:21:40|37826|37806|37821|37801|37826|37806|37821|37801|3
1656332510000|2022-06-27 12:21:50|37818.5|37798.5|37821|37801|37821|37801|37811|37791|9
1656332520000|2022-06-27 12:22:00|37818.5|37798.5|37806|37786|37818.5|37798.5|37806|37786|3
1656332530000|2022-06-27 12:22:10|37803.5|37783.5|37796|37776|37803.5|37783.5|37796|37776|3
1656332540000|2022-06-27 12:22:20|37791|37771|37801|37781|37801|37781|37791|37771|3
1656332550000|2022-06-27 12:22:30|37798.5|37778.5|37796|37776|37798.5|37778.5|37796|37776|6
1656332560000|2022-06-27 12:22:40|37791.1|37771.1|37788.6|37768.6|37791.1|37771.1|37786.1|37766.1|23
1656332570000|2022-06-27 12:22:50|37791.1|37771.1|37791|37771|37793.5|37773.5|37791|37771|4
1656332580000|2022-06-27 12:23:00|37788.5|37768.5|37786|37766|37788.5|37768.5|37786|37766|5
1656332590000|2022-06-27 12:23:10|37783.5|37763.5|37783.6|37763.6|37786|37766|37781|37761|8
1656332600000|2022-06-27 12:23:20|37783.5|37763.5|37793.5|37773.5|37793.5|37773.5|37781|37761|11
1656332610000|2022-06-27 12:23:30|37791|37771|37791|37771|37791|37771|37791|37771|2
1656332620000|2022-06-27 12:23:40|37788.6|37768.6|37783.5|37763.5|37788.6|37768.6|37783.5|37763.5|6
1656332630000|2022-06-27 12:23:50|37778.6|37758.6|37788.6|37768.6|37788.6|37768.6|37778.6|37758.6|9
1656332640000|2022-06-27 12:24:00|37791|37771|37806|37786|37806|37786|37791|37771|10
1656332650000|2022-06-27 12:24:10|37806.1|37786.1|37806|37786|37808.5|37788.5|37806|37786|1
1656332660000|2022-06-27 12:24:20|37811|37791|37821|37801|37821|37801|37811|37791|2
1656332670000|2022-06-27 12:24:30|37826|37806|37821|37801|37826|37806|37821|37801|6
1656332680000|2022-06-27 12:24:40|37813.6|37793.6|37796.1|37776.1|37813.6|37793.6|37796.1|37776.1|14
1656332690000|2022-06-27 12:24:50|37798.5|37778.5|37801|37781|37801|37781|37798.5|37778.5|2
1656332700000|2022-06-27 12:25:00|||||||||6
1656332710000|2022-06-27 12:25:10|37798.5|37778.5|37798.5|37778.5|37798.5|37778.5|37798.5|37778.5|5
1656332720000|2022-06-27 12:25:20|37796|37776|37798.5|37778.5|37798.5|37778.5|37796|37776|2
1656332730000|2022-06-27 12:25:30|37803.5|37783.5|37801.1|37781.1|37803.5|37783.5|37801|37781|2
1656332740000|2022-06-27 12:25:40|37803.5|37783.5|37803.5|37783.5|37806|37786|37803.5|37783.5|5
1656332750000|2022-06-27 12:25:50|37801|37781|37803.5|37783.5|37803.5|37783.5|37801|37781|4
1656332760000|2022-06-27 12:26:00|37801.1|37781.1|37798.5|37778.5|37801.1|37781.1|37796|37776|2
1656332770000|2022-06-27 12:26:10|37796.1|37776.1|37801|37781|37801|37781|37796|37776|3
1656332780000|2022-06-27 12:26:20|37803.5|37783.5|37808.5|37788.5|37808.5|37788.5|37803.5|37783.5|19
1656332790000|2022-06-27 12:26:30|37813.5|37793.5|37818.5|37798.5|37818.5|37798.5|37813.5|37793.5|2
1656332800000|2022-06-27 12:26:40|37816.1|37796.1|37818.5|37798.5|37818.5|37798.5|37816|37796|8
1656332810000|2022-06-27 12:26:50|37818.6|37798.6|37813.6|37793.6|37818.6|37798.6|37813.6|37793.6|4
1656332820000|2022-06-27 12:27:00|37811.1|37791.1|37808.5|37788.5|37811.1|37791.1|37808.5|37788.5|9
1656332830000|2022-06-27 12:27:10|37803.6|37783.6|37801.1|37781.1|37803.6|37783.6|37801.1|37781.1|2
1656332840000|2022-06-27 12:27:20|37796.1|37776.1|37793.6|37773.6|37796.1|37776.1|37793.6|37773.6|6
1656332850000|2022-06-27 12:27:30|37791.1|37771.1|37791.1|37771.1|37791.1|37771.1|37791.1|37771.1|4
1656332860000|2022-06-27 12:27:40|37788.6|37768.6|37788.6|37768.6|37788.6|37768.6|37788.6|37768.6|3
1656332870000|2022-06-27 12:27:50|||||||||8
1656332880000|2022-06-27 12:28:00|37786.1|37766.1|37788.6|37768.6|37788.6|37768.6|37786.1|37766.1|8
1656332890000|2022-06-27 12:28:10|37783.6|37763.6|37786.1|37766.1|37786.1|37766.1|37783.6|37763.6|12
1656332900000|2022-06-27 12:28:20|37781.1|37761.1|37783.5|37763.5|37783.5|37763.5|37781.1|37761.1|46
1656332910000|2022-06-27 12:28:30|37781.1|37761.1|37781.1|37761.1|37781.1|37761.1|37778.6|37758.6|5
1656332920000|2022-06-27 12:28:40|37778.6|37758.6|37776|37756|37778.6|37758.6|37773.6|37753.6|7
1656332930000|2022-06-27 12:28:50|37776.1|37756.1|37768.6|37748.6|37776.1|37756.1|37768.6|37748.6|19
1656332940000|2022-06-27 12:29:00|37771.1|37751.1|37746.1|37726.1|37771.1|37751.1|37746.1|37726.1|29
1656332950000|2022-06-27 12:29:10|37743.6|37723.6|37741.1|37721.1|37746.1|37726.1|37741.1|37721.1|22
1656332960000|2022-06-27 12:29:20|37738.6|37718.6|37738.6|37718.6|37738.6|37718.6|37738.6|37718.6|2
1656332970000|2022-06-27 12:29:30|37741.1|37721.1|37738.6|37718.6|37743.6|37723.6|37738.6|37718.6|3
1656332980000|2022-06-27 12:29:40|37736.1|37716.1|37738.6|37718.6|37738.6|37718.6|37733.6|37713.6|12
1656332990000|2022-06-27 12:29:50|37736.1|37716.1|37733.6|37713.6|37736.1|37716.1|37733.6|37713.6|2
1656333000000|2022-06-27 12:30:00|37731.1|37711.1|37733.6|37713.6|37733.6|37713.6|37731.1|37711.1|9
1656333010000|2022-06-27 12:30:10|37736.1|37716.1|37731.1|37711.1|37736.1|37716.1|37731.1|37711.1|6
1656333020000|2022-06-27 12:30:20|37728.6|37708.6|37728.6|37708.6|37728.6|37708.6|37726.1|37706.1|1
1656333030000|2022-06-27 12:30:30|37726.1|37706.1|37723.6|37703.6|37731.1|37711.1|37703.6|37683.6|9
1656333040000|2022-06-27 12:30:40|37721.1|37701.1|37723.6|37703.6|37723.6|37703.6|37721.1|37701.1|1
1656333050000|2022-06-27 12:30:50|37726|37706|37733.6|37713.6|37736|37716|37726|37706|7
1656333060000|2022-06-27 12:31:00|37731.1|37711.1|37736|37716|37736|37716|37731.1|37711.1|5
1656333070000|2022-06-27 12:31:10|37733.6|37713.6|37723.6|37703.6|37733.6|37713.6|37721.1|37701.1|6
1656333080000|2022-06-27 12:31:20|37721.1|37701.1|37723.6|37703.6|37723.6|37703.6|37718.6|37698.6|1
1656333090000|2022-06-27 12:31:30|37726.1|37706.1|37726.1|37706.1|37726.1|37706.1|37723.6|37703.6|15
1656333100000|2022-06-27 12:31:40|37728.6|37708.6|37741.1|37721.1|37743.5|37723.5|37726.1|37706.1|14
1656333110000|2022-06-27 12:31:50|37743.5|37723.5|37731.1|37711.1|37743.6|37723.6|37731.1|37711.1|6
1656333120000|2022-06-27 12:32:00|37733.5|37713.5|37731.1|37711.1|37733.5|37713.5|37731.1|37711.1|2
1656333130000|2022-06-27 12:32:10|37728.6|37708.6|37706.1|37686.1|37728.6|37708.6|37706.1|37686.1|1
1656333140000|2022-06-27 12:32:20|37703.6|37683.6|37703.6|37683.6|37703.6|37683.6|37701.1|37681.1|4
1656333150000|2022-06-27 12:32:30|37701.1|37681.1|37703.5|37683.5|37703.5|37683.5|37698.6|37678.6|1
1656333160000|2022-06-27 12:32:40|37703.6|37683.6|37696.1|37676.1|37711|37691|37696.1|37676.1|10
1656333170000|2022-06-27 12:32:50|37693.6|37673.6|37683.6|37663.6|37696|37676|37683.6|37663.6|1
1656333180000|2022-06-27 12:33:00|37681.1|37661.1|37678.6|37658.6|37683.6|37663.6|37678.6|37658.6|7
1656333190000|2022-06-27 12:33:10|37668.6|37648.6|37651.1|37631.1|37668.6|37648.6|37651.1|37631.1|10
1656333200000|2022-06-27 12:33:20|37648.6|37628.6|37648.6|37628.6|37648.6|37628.6|37646.1|37626.1|4
1656333210000|2022-06-27 12:33:30|37651|37631|37653.6|37633.6|37658.6|37638.6|37651|37631|6
1656333220000|2022-06-27 12:33:40|37656.1|37636.1|37656.1|37636.1|37656.1|37636.1|37656.1|37636.1|25
1656333230000|2022-06-27 12:33:50|37651.1|37631.1|37651.1|37631.1|37651.1|37631.1|37651.1|37631.1|2
1656333240000|2022-06-27 12:34:00|37648.6|37628.6|37638.6|37618.6|37648.6|37628.6|37638.6|37618.6|2
1656333250000|2022-06-27 12:34:10|37636.1|37616.1|37641.1|37621.1|37641.1|37621.1|37636.1|37616.1|5
1656333260000|2022-06-27 12:34:20|37636.1|37616.1|37621|37601|37636.1|37616.1|37621|37601|23
1656333270000|2022-06-27 12:34:30|37618.5|37598.5|37628.6|37608.6|37631|37611|37618.5|37598.5|5
1656333280000|2022-06-27 12:34:40|37631.1|37611.1|37656.1|37636.1|37656.1|37636.1|37631.1|37611.1|3
1656333290000|2022-06-27 12:34:50|37651|37631|37651|37631|37651.1|37631.1|37651|37631|1
1656333300000|2022-06-27 12:35:00|37648.6|37628.6|37626.1|37606.1|37648.6|37628.6|37626.1|37606.1|1
1656333310000|2022-06-27 12:35:10|37631|37611|37631.1|37611.1|37633.6|37613.6|37631|37611|7
1656333320000|2022-06-27 12:35:20|37633.5|37613.5|37636.1|37616.1|37636.1|37616.1|37631.1|37611.1|2
1656333330000|2022-06-27 12:35:30|37631.1|37611.1|37633.6|37613.6|37636.1|37616.1|37631.1|37611.1|3
1656333340000|2022-06-27 12:35:40|37631.1|37611.1|37631.1|37611.1|37633.6|37613.6|37631.1|37611.1|2
1656333350000|2022-06-27 12:35:50|37628.6|37608.6|37623.6|37603.6|37628.6|37608.6|37621.1|37601.1|9
1656333360000|2022-06-27 12:36:00|37621.1|37601.1|37621.1|37601.1|37621.1|37601.1|37621.1|37601.1|9
1656333370000|2022-06-27 12:36:10|37618.6|37598.6|37626.1|37606.1|37628.6|37608.6|37618.6|37598.6|14
1656333380000|2022-06-27 12:36:20|37628.5|37608.5|37626.1|37606.1|37628.6|37608.6|37626.1|37606.1|0
1656333390000|2022-06-27 12:36:30|37628.6|37608.6|37636|37616|37636|37616|37626.1|37606.1|5
1656333400000|2022-06-27 12:36:40|37638.5|37618.5|37641.1|37621.1|37641.1|37621.1|37638.5|37618.5|0
1656333410000|2022-06-27 12:36:50|37643.6|37623.6|37646.1|37626.1|37651.1|37631.1|37643.6|37623.6|2
1656333420000|2022-06-27 12:37:00|37648.6|37628.6|37643.6|37623.6|37648.6|37628.6|37643.6|37623.6|7
1656333430000|2022-06-27 12:37:10|37638.6|37618.6|37631|37611|37638.6|37618.6|37631|37611|22
1656333440000|2022-06-27 12:37:20|37628.6|37608.6|37621.1|37601.1|37628.6|37608.6|37621.1|37601.1|4
1656333460000|2022-06-27 12:37:40|37623.5|37603.5|37621.1|37601.1|37623.5|37603.5|37621.1|37601.1|2
1656333470000|2022-06-27 12:37:50|37618.6|37598.6|37616|37596|37618.6|37598.6|37616|37596|13
1656333480000|2022-06-27 12:38:00|37613.6|37593.6|37621.1|37601.1|37621.1|37601.1|37613.5|37593.5|13
1656333490000|2022-06-27 12:38:10|37623.6|37603.6|37636.1|37616.1|37636.1|37616.1|37623.6|37603.6|8
1656333500000|2022-06-27 12:38:20|37633.6|37613.6|37633.6|37613.6|37633.6|37613.6|37633.6|37613.6|3
1656333510000|2022-06-27 12:38:30|37628.6|37608.6|37626.1|37606.1|37628.6|37608.6|37626.1|37606.1|4
1656333520000|2022-06-27 12:38:40|37623.6|37603.6|37618.6|37598.6|37623.6|37603.6|37618.6|37598.6|3
1656333530000|2022-06-27 12:38:50|37621|37601|37621.1|37601.1|37623.6|37603.6|37621|37601|0
1656333540000|2022-06-27 12:39:00|37623.6|37603.6|37618.6|37598.6|37623.6|37603.6|37618.6|37598.6|1
1656333550000|2022-06-27 12:39:10|37613.6|37593.6|37616.1|37596.1|37616.1|37596.1|37613.6|37593.6|12
1656333560000|2022-06-27 12:39:20|37618.6|37598.6|37616.1|37596.1|37618.6|37598.6|37616.1|37596.1|1
1656333570000|2022-06-27 12:39:30|37618.6|37598.6|37628.6|37608.6|37628.6|37608.6|37618.6|37598.6|0
1656333580000|2022-06-27 12:39:40|37631.1|37611.1|37631.1|37611.1|37631.1|37611.1|37628.6|37608.6|2
1656333590000|2022-06-27 12:39:50|37628.6|37608.6|37631.1|37611.1|37633.5|37613.5|37628.6|37608.6|6
1656333600000|2022-06-27 12:40:00|37636.1|37616.1|37631.1|37611.1|37636.1|37616.1|37631.1|37611.1|8
1656333610000|2022-06-27 12:40:10|37628.6|37608.6|37626.1|37606.1|37628.6|37608.6|37626.1|37606.1|1
1656333620000|2022-06-27 12:40:20|37628.5|37608.5|37631.1|37611.1|37633.6|37613.6|37628.5|37608.5|9
1656333630000|2022-06-27 12:40:30|37628.6|37608.6|37628.6|37608.6|37631.1|37611.1|37628.6|37608.6|2
1656333640000|2022-06-27 12:40:40|37621.1|37601.1|37618.6|37598.6|37621.1|37601.1|37618.6|37598.6|0
1656333650000|2022-06-27 12:40:50|37616.1|37596.1|37616.1|37596.1|37618.6|37598.6|37616.1|37596.1|10
1656333660000|2022-06-27 12:41:00|37616|37596|37598.6|37578.6|37616.1|37596.1|37596.1|37576.1|15
1656333670000|2022-06-27 12:41:10|37596.1|37576.1|37611|37591|37611|37591|37596.1|37576.1|14
1656333680000|2022-06-27 12:41:20|37608.6|37588.6|37603.6|37583.6|37611.1|37591.1|37601.1|37581.1|6
1656333690000|2022-06-27 12:41:30|37606.1|37586.1|37618.6|37598.6|37618.6|37598.6|37606.1|37586.1|2
1656333700000|2022-06-27 12:41:40|37623.5|37603.5|37633.6|37613.6|37633.6|37613.6|37623.5|37603.5|0
1656333710000|2022-06-27 12:41:50|37636.1|37616.1|37638.6|37618.6|37638.6|37618.6|37633.6|37613.6|0
1656333720000|2022-06-27 12:42:00|37636.1|37616.1|37621.1|37601.1|37636.1|37616.1|37621.1|37601.1|10
1656333730000|2022-06-27 12:42:10|37616.1|37596.1|37613.6|37593.6|37616.1|37596.1|37613.6|37593.6|3
1656333740000|2022-06-27 12:42:20|37616|37596|37621.1|37601.1|37621.1|37601.1|37616|37596|7
1656333750000|2022-06-27 12:42:30|37616.1|37596.1|37613.6|37593.6|37616.1|37596.1|37613.6|37593.6|0
1656333760000|2022-06-27 12:42:40|37616.1|37596.1|37613.6|37593.6|37618.6|37598.6|37611.1|37591.1|1
1656333770000|2022-06-27 12:42:50|||||||||2
1656333780000|2022-06-27 12:43:00|37616.1|37596.1|37616.1|37596.1|37616.1|37596.1|37616.1|37596.1|8
1656333790000|2022-06-27 12:43:10|37613.6|37593.6|37613.6|37593.6|37613.6|37593.6|37613.6|37593.6|4
1656333800000|2022-06-27 12:43:20|37628.6|37608.6|37631|37611|37631|37611|37628.6|37608.6|1
1656333810000|2022-06-27 12:43:30|37633.5|37613.5|37633.5|37613.5|37633.5|37613.5|37631|37611|4
1656333820000|2022-06-27 12:43:40|||||||||1
1656333840000|2022-06-27 12:44:00|37631|37611|37626.1|37606.1|37631|37611|37626.1|37606.1|2
1656333850000|2022-06-27 12:44:10|37623.6|37603.6|37626.1|37606.1|37626.1|37606.1|37623.6|37603.6|1
1656333860000|2022-06-27 12:44:20|37623.6|37603.6|37623.6|37603.6|37626.1|37606.1|37623.6|37603.6|0
1656333870000|2022-06-27 12:44:30|37626.1|37606.1|37626.1|37606.1|37626.1|37606.1|37626.1|37606.1|1
1656333880000|2022-06-27 12:44:40|37623.6|37603.6|37621.1|37601.1|37623.6|37603.6|37621.1|37601.1|2
1656333890000|2022-06-27 12:44:50|37623.6|37603.6|37623.6|37603.6|37623.6|37603.6|37623.6|37603.6|0
1656333900000|2022-06-27 12:45:00|37621.1|37601.1|37621.1|37601.1|37621.1|37601.1|37621.1|37601.1|1
1656333910000|2022-06-27 12:45:10|37636.1|37616.1|37636.1|37616.1|37638.5|37618.5|37636.1|37616.1|6
1656333920000|2022-06-27 12:45:20|37638.5|37618.5|37638.5|37618.5|37638.5|37618.5|37636.1|37616.1|1
1656333930000|2022-06-27 12:45:30|37638.6|37618.6|37633.6|37613.6|37638.6|37618.6|37633.6|37613.6|7
1656333950000|2022-06-27 12:45:50|37631.1|37611.1|37631.1|37611.1|37631.1|37611.1|37626.1|37606.1|14
1656333960000|2022-06-27 12:46:00|37633.6|37613.6|37658.6|37638.6|37658.6|37638.6|37633.6|37613.6|12
1656333970000|2022-06-27 12:46:10|37656.1|37636.1|37651.1|37631.1|37656.1|37636.1|37651.1|37631.1|10
1656333980000|2022-06-27 12:46:20|37653.6|37633.6|37656.1|37636.1|37656.1|37636.1|37651.1|37631.1|2
1656333990000|2022-06-27 12:46:30|37651.1|37631.1|37658.6|37638.6|37658.6|37638.6|37651.1|37631.1|6
1656334000000|2022-06-27 12:46:40|37656.1|37636.1|37658.6|37638.6|37658.6|37638.6|37653.6|37633.6|2
1656334010000|2022-06-27 12:46:50|||||||||4
1656334020000|2022-06-27 12:47:00|37661.1|37641.1|37663.6|37643.6|37663.6|37643.6|37661.1|37641.1|4
1656334030000|2022-06-27 12:47:10|37666.1|37646.1|37666.1|37646.1|37666.1|37646.1|37663.6|37643.6|8
1656334040000|2022-06-27 12:47:20|37668.6|37648.6|37668.6|37648.6|37668.6|37648.6|37668.6|37648.6|1
1656334050000|2022-06-27 12:47:30|37673.6|37653.6|37673.6|37653.6|37673.6|37653.6|37673.6|37653.6|2
1656334060000|2022-06-27 12:47:40|||||||||1
1656334070000|2022-06-27 12:47:50|37676.1|37656.1|37686.1|37666.1|37686.1|37666.1|37676.1|37656.1|11
1656334080000|2022-06-27 12:48:00|37688.6|37668.6|37688.6|37668.6|37688.6|37668.6|37688.6|37668.6|2
1656334090000|2022-06-27 12:48:10|37681.1|37661.1|37668.6|37648.6|37681.1|37661.1|37668.6|37648.6|13
1656334100000|2022-06-27 12:48:20|37666.1|37646.1|37661.1|37641.1|37666.1|37646.1|37661.1|37641.1|8
1656334110000|2022-06-27 12:48:30|37663.6|37643.6|37663.6|37643.6|37663.6|37643.6|37663.6|37643.6|0
1656334120000|2022-06-27 12:48:40|37668.6|37648.6|37673.6|37653.6|37676.1|37656.1|37668.6|37648.6|1
1656334130000|2022-06-27 12:48:50|37676.1|37656.1|37673.6|37653.6|37676.1|37656.1|37673.6|37653.6|3
1656334140000|2022-06-27 12:49:00|37671.1|37651.1|37668.6|37648.6|37671.1|37651.1|37668.6|37648.6|5
1656334150000|2022-06-27 12:49:10|37666.1|37646.1|37666.1|37646.1|37666.1|37646.1|37666.1|37646.1|8
1656334160000|2022-06-27 12:49:20|37663.6|37643.6|37653.6|37633.6|37663.6|37643.6|37653.6|37633.6|5
1656334170000|2022-06-27 12:49:30|37651.1|37631.1|37653.6|37633.6|37653.6|37633.6|37651.1|37631.1|2
1656334180000|2022-06-27 12:49:40|37656.1|37636.1|37658.6|37638.6|37658.6|37638.6|37656.1|37636.1|6
1656334190000|2022-06-27 12:49:50|||||||||2
1656334200000|2022-06-27 12:50:00|37661.1|37641.1|37658.6|37638.6|37661.1|37641.1|37658.6|37638.6|20
1656334210000|2022-06-27 12:50:10|37656.1|37636.1|37653.6|37633.6|37656.1|37636.1|37653.6|37633.6|4
1656334220000|2022-06-27 12:50:20|||||||||1
1656334230000|2022-06-27 12:50:30|37651.1|37631.1|37651.1|37631.1|37651.1|37631.1|37651.1|37631.1|3
1656334240000|2022-06-27 12:50:40|||||||||3
1656334250000|2022-06-27 12:50:50|37653.6|37633.6|37651.1|37631.1|37653.6|37633.6|37651.1|37631.1|6
1656334260000|2022-06-27 12:51:00|37648.6|37628.6|37651.1|37631.1|37651.1|37631.1|37648.6|37628.6|2
1656334270000|2022-06-27 12:51:10|37646.1|37626.1|37651.1|37631.1|37653.6|37633.6|37636.1|37616.1|8
1656334280000|2022-06-27 12:51:20|37648.6|37628.6|37646.1|37626.1|37648.6|37628.6|37646.1|37626.1|0
1656334290000|2022-06-27 12:51:30|37643.6|37623.6|37641.1|37621.1|37643.6|37623.6|37641.1|37621.1|4
1656334300000|2022-06-27 12:51:40|37643.6|37623.6|37638.6|37618.6|37643.6|37623.6|37636.1|37616.1|1
1656334310000|2022-06-27 12:51:50|37643.6|37623.6|37661.1|37641.1|37666.1|37646.1|37643.6|37623.6|18
1656334320000|2022-06-27 12:52:00|37658.6|37638.6|37656.1|37636.1|37658.6|37638.6|37656.1|37636.1|0
1656334330000|2022-06-27 12:52:10|37658.6|37638.6|37658.6|37638.6|37658.6|37638.6|37658.6|37638.6|5
1656334340000|2022-06-27 12:52:20|37656.1|37636.1|37653.6|37633.6|37656.1|37636.1|37653.6|37633.6|7
1656334350000|2022-06-27 12:52:30|||||||||2
1656334360000|2022-06-27 12:52:40|37648.6|37628.6|37648.6|37628.6|37648.6|37628.6|37648.6|37628.6|4
1656334380000|2022-06-27 12:53:00|37651.1|37631.1|37651.1|37631.1|37651.1|37631.1|37651.1|37631.1|5
1656334390000|2022-06-27 12:53:10|37653.6|37633.6|37656.1|37636.1|37656.1|37636.1|37653.6|37633.6|10
1656334400000|2022-06-27 12:53:20|37658.6|37638.6|37671.1|37651.1|37671.1|37651.1|37658.6|37638.6|11
1656334410000|2022-06-27 12:53:30|37673.6|37653.6|37668.6|37648.6|37673.6|37653.6|37668.6|37648.6|9
1656334420000|2022-06-27 12:53:40|37666.1|37646.1|37658.6|37638.6|37666.1|37646.1|37656.1|37636.1|17
1656334430000|2022-06-27 12:53:50|37661.1|37641.1|37673.6|37653.6|37673.6|37653.6|37661.1|37641.1|2
1656334440000|2022-06-27 12:54:00|37671.1|37651.1|37683.6|37663.6|37683.6|37663.6|37671.1|37651.1|23
1656334450000|2022-06-27 12:54:10|37686.1|37666.1|37701.1|37681.1|37701.1|37681.1|37686.1|37666.1|19
1656334460000|2022-06-27 12:54:20|37698.6|37678.6|37691.1|37671.1|37698.6|37678.6|37691.1|37671.1|14
1656334480000|2022-06-27 12:54:40|37693.6|37673.6|37696.1|37676.1|37696.1|37676.1|37693.6|37673.6|0
1656334490000|2022-06-27 12:54:50|37693.6|37673.6|37693.6|37673.6|37693.6|37673.6|37693.6|37673.6|18
1656334500000|2022-06-27 12:55:00|37691|37671|37688.5|37668.5|37691|37671|37681|37661|9
1656334510000|2022-06-27 12:55:10|37693.5|37673.5|37693.5|37673.5|37696|37676|37691|37671|10
1656334520000|2022-06-27 12:55:20|37696|37676|37696|37676|37696|37676|37693.5|37673.5|17
1656334530000|2022-06-27 12:55:30|37693.5|37673.5|37693.5|37673.5|37693.5|37673.5|37691.1|37671.1|1
1656334540000|2022-06-27 12:55:40|37696.1|37676.1|37693.5|37673.5|37696.1|37676.1|37693.5|37673.5|19
1656334550000|2022-06-27 12:55:50|37691|37671|37683.6|37663.6|37691|37671|37683.6|37663.6|1
1656334560000|2022-06-27 12:56:00|37688.5|37668.5|37686.1|37666.1|37693.6|37673.6|37686.1|37666.1|20
1656334570000|2022-06-27 12:56:10|37686|37666|37673.6|37653.6|37703.6|37683.6|37673.6|37653.6|91
1656334580000|2022-06-27 12:56:20|37673.5|37653.5|37668.5|37648.5|37673.5|37653.5|37668.5|37648.5|4
1656334590000|2022-06-27 12:56:30|||||||||3
1656334600000|2022-06-27 12:56:40|37668.6|37648.6|37663.5|37643.5|37668.6|37648.6|37658.6|37638.6|8
1656334610000|2022-06-27 12:56:50|37661.1|37641.1|37661.1|37641.1|37663.5|37643.5|37661.1|37641.1|3
1656334620000|2022-06-27 12:57:00|37663.5|37643.5|37676|37656|37676|37656|37661.1|37641.1|8
1656334630000|2022-06-27 12:57:10|37678.5|37658.5|37673.5|37653.5|37678.5|37658.5|37673.5|37653.5|13
1656334640000|2022-06-27 12:57:20|37671.1|37651.1|37673.5|37653.5|37673.5|37653.5|37671.1|37651.1|4
1656334650000|2022-06-27 12:57:30|37673.6|37653.6|37678.5|37658.5|37678.5|37658.5|37673.5|37653.5|4
1656334660000|2022-06-27 12:57:40|37683.6|37663.6|37686.1|37666.1|37688.6|37668.6|37683.6|37663.6|14
1656334670000|2022-06-27 12:57:50|||||||||100
1656334680000|2022-06-27 12:58:00|37688.6|37668.6|37688.6|37668.6|37688.6|37668.6|37688.6|37668.6|35
1656334690000|2022-06-27 12:58:10|37688.5|37668.5|37688.5|37668.5|37688.5|37668.5|37686|37666|31
1656334700000|2022-06-27 12:58:20|37696|37676|37706|37686|37706|37686|37696|37676|12
1656334710000|2022-06-27 12:58:30|37708.5|37688.5|37713.5|37693.5|37713.5|37693.5|37708.5|37688.5|9
1656334720000|2022-06-27 12:58:40|37716|37696|37718.5|37698.5|37718.5|37698.5|37716|37696|11
1656334730000|2022-06-27 12:58:50|37716|37696|37721|37701|37721|37701|37716|37696|24
1656334740000|2022-06-27 12:59:00|37698.6|37678.6|37651|37631|37698.6|37678.6|37643.6|37623.6|24
1656334750000|2022-06-27 12:59:10|37648.6|37628.6|37648.5|37628.5|37651|37631|37648.5|37628.5|9
1656334760000|2022-06-27 12:59:20|37641|37621|37641|37621|37641|37621|37641|37621|2
1656334770000|2022-06-27 12:59:30|37638.5|37618.5|37633.6|37613.6|37638.5|37618.5|37633.6|37613.6|4
1656334780000|2022-06-27 12:59:40|37636.1|37616.1|37633.6|37613.6|37636.1|37616.1|37633.6|37613.6|3
1656334790000|2022-06-27 12:59:50|37631.1|37611.1|37626|37606|37633.6|37613.6|37626|37606|5
1656334800000|2022-06-27 13:00:00|37628.5|37608.5|37613.5|37593.5|37631.1|37611.1|37613.5|37593.5|17
1656334810000|2022-06-27 13:00:10|37601|37581|37633.5|37613.5|37633.5|37613.5|37591.1|37571.1|17
1656334820000|2022-06-27 13:00:20|37638.5|37618.5|37671|37651|37671|37651|37638.5|37618.5|47
1656334830000|2022-06-27 13:00:30|37673.5|37653.5|37686|37666|37686|37666|37673.5|37653.5|19
1656334840000|2022-06-27 13:00:40|37683.5|37663.5|37651|37631|37686|37666|37651|37631|9
1656334850000|2022-06-27 13:00:50|37646.1|37626.1|37646|37626|37648.6|37628.6|37638.5|37618.5|1
1656334860000|2022-06-27 13:01:00|37641|37621|37628.6|37608.6|37641|37621|37628.6|37608.6|4
1656334870000|2022-06-27 13:01:10|37631|37611|37631.1|37611.1|37631.1|37611.1|37628.6|37608.6|5
1656334880000|2022-06-27 13:01:20|37636|37616|37653.5|37633.5|37653.5|37633.5|37636|37616|12
1656334890000|2022-06-27 13:01:30|37651|37631|37646|37626|37651|37631|37646|37626|2
1656334900000|2022-06-27 13:01:40|37646.1|37626.1|37648.5|37628.5|37651|37631|37643.5|37623.5|6
1656334910000|2022-06-27 13:01:50|37656|37636|37683.5|37663.5|37686|37666|37656|37636|6
1656334920000|2022-06-27 13:02:00|37686|37666|37718.5|37698.5|37718.5|37698.5|37686|37666|17
1656334930000|2022-06-27 13:02:10|37721|37701|37743.5|37723.5|37743.5|37723.5|37718.5|37698.5|23
1656334940000|2022-06-27 13:02:20|37741|37721|37733.5|37713.5|37741|37721|37721|37701|13
1656334950000|2022-06-27 13:02:30|37736|37716|37728.5|37708.5|37741|37721|37728.5|37708.5|3
1656334960000|2022-06-27 13:02:40|37723.6|37703.6|37723.6|37703.6|37723.6|37703.6|37721.1|37701.1|1
1656334970000|2022-06-27 13:02:50|37726|37706|37721.1|37701.1|37726.1|37706.1|37721.1|37701.1|3
1656334980000|2022-06-27 13:03:00|37716.1|37696.1|37683.6|37663.6|37716.1|37696.1|37683.6|37663.6|13
1656334990000|2022-06-27 13:03:10|37683.5|37663.5|37718.5|37698.5|37718.5|37698.5|37683.5|37663.5|20
1656335000000|2022-06-27 13:03:20|37721|37701|37718.6|37698.6|37723.5|37703.5|37718.6|37698.6|7
1656335010000|2022-06-27 13:03:30|37716.1|37696.1|37716.1|37696.1|37718.6|37698.6|37713.6|37693.6|3
1656335020000|2022-06-27 13:03:40|37718.5|37698.5|37756.1|37736.1|37758.6|37738.6|37718.5|37698.5|13
1656335030000|2022-06-27 13:03:50|37758.6|37738.6|37748.6|37728.6|37758.6|37738.6|37748.6|37728.6|3
1656335040000|2022-06-27 13:04:00|37743.6|37723.6|37746.1|37726.1|37748.6|37728.6|37741.1|37721.1|31
1656335050000|2022-06-27 13:04:10|37748.5|37728.5|37768.5|37748.5|37768.5|37748.5|37746.1|37726.1|19
1656335060000|2022-06-27 13:04:20|37773.5|37753.5|37786|37766|37788.5|37768.5|37773.5|37753.5|1
1656335070000|2022-06-27 13:04:30|37783.5|37763.5|37768.5|37748.5|37783.5|37763.5|37768.5|37748.5|8
1656335080000|2022-06-27 13:04:40|37768.6|37748.6|37778.5|37758.5|37781|37761|37766.1|37746.1|18
1656335090000|2022-06-27 13:04:50|37776|37756|37768.5|37748.5|37776|37756|37766.1|37746.1|4
1656335100000|2022-06-27 13:05:00|37771|37751|37746.1|37726.1|37771|37751|37746.1|37726.1|20
1656335110000|2022-06-27 13:05:10|37738.6|37718.6|37751.1|37731.1|37751.1|37731.1|37728.6|37708.6|9
1656335120000|2022-06-27 13:05:20|37753.5|37733.5|37748.6|37728.6|37753.5|37733.5|37746.1|37726.1|3
1656335130000|2022-06-27 13:05:30|37746.1|37726.1|37741.1|37721.1|37746.1|37726.1|37721.1|37701.1|7
1656335140000|2022-06-27 13:05:40|37743.6|37723.6|37763.6|37743.6|37763.6|37743.6|37741.1|37721.1|1
1656335150000|2022-06-27 13:05:50|37758.6|37738.6|37753.6|37733.6|37758.6|37738.6|37753.6|37733.6|2
1656335160000|2022-06-27 13:06:00|37743.5|37723.5|37743.6|37723.6|37748.5|37728.5|37738.6|37718.6|3
1656335170000|2022-06-27 13:06:10|37741|37721|37726|37706|37741|37721|37721.1|37701.1|28
1656335180000|2022-06-27 13:06:20|37723.6|37703.6|37726.1|37706.1|37728.5|37708.5|37721|37701|10
1656335190000|2022-06-27 13:06:30|37728.5|37708.5|37736.1|37716.1|37736.1|37716.1|37728.5|37708.5|24
1656335200000|2022-06-27 13:06:40|37746|37726|37763.5|37743.5|37763.5|37743.5|37743.5|37723.5|59
1656335210000|2022-06-27 13:06:50|37768.5|37748.5|37771|37751|37781|37761|37768.5|37748.5|4
1656335220000|2022-06-27 13:07:00|37773.5|37753.5|37768.6|37748.6|37773.5|37753.5|37761|37741|20
1656335230000|2022-06-27 13:07:10|37771.1|37751.1|37791.1|37771.1|37796.1|37776.1|37771.1|37751.1|27
1656335240000|2022-06-27 13:07:20|37788.6|37768.6|37788.6|37768.6|37788.6|37768.6|37773.5|37753.5|38
1656335250000|2022-06-27 13:07:30|37786.1|37766.1|37796.1|37776.1|37796.1|37776.1|37786.1|37766.1|5
1656335260000|2022-06-27 13:07:40|37793.6|37773.6|37796|37776|37796|37776|37793.6|37773.6|1
1656335270000|2022-06-27 13:07:50|37793.6|37773.6|37788.6|37768.6|37793.6|37773.6|37786.1|37766.1|6
1656335280000|2022-06-27 13:08:00|37791|37771|37788.6|37768.6|37793.6|37773.6|37788.6|37768.6|24
1656335290000|2022-06-27 13:08:10|37781.1|37761.1|37768.6|37748.6|37781.1|37761.1|37756.1|37736.1|13
1656335300000|2022-06-27 13:08:20|37771|37751|37768.6|37748.6|37771.1|37751.1|37768.6|37748.6|5
1656335310000|2022-06-27 13:08:30|37771.1|37751.1|37791.1|37771.1|37791.1|37771.1|37771.1|37751.1|8
1656335320000|2022-06-27 13:08:40|37793.6|37773.6|37793.6|37773.6|37793.6|37773.6|37791.1|37771.1|2
1656335330000|2022-06-27 13:08:50|37801|37781|37838.6|37818.6|37843.5|37823.5|37801|37781|23
1656335340000|2022-06-27 13:09:00|37836.1|37816.1|37811.1|37791.1|37836.1|37816.1|37811.1|37791.1|3
1656335350000|2022-06-27 13:09:10|37808.6|37788.6|37836.1|37816.1|37836.1|37816.1|37803.6|37783.6|26
1656335360000|2022-06-27 13:09:20|37838.6|37818.6|37838.6|37818.6|37841.1|37821.1|37838.6|37818.6|3
1656335370000|2022-06-27 13:09:30|37836.1|37816.1|37836.1|37816.1|37838.6|37818.6|37833.6|37813.6|90
1656335380000|2022-06-27 13:09:40|37838.5|37818.5|37841.1|37821.1|37841.1|37821.1|37833.6|37813.6|11
1656335390000|2022-06-27 13:09:50|37843.5|37823.5|37853.5|37833.5|37853.5|37833.5|37843.5|37823.5|2
1656335400000|2022-06-27 13:10:00|37853.6|37833.6|37821.1|37801.1|37856.1|37836.1|37821.1|37801.1|30
1656335410000|2022-06-27 13:10:10|37818.6|37798.6|37828.6|37808.6|37828.6|37808.6|37818.6|37798.6|18
1656335420000|2022-06-27 13:10:20|37826.1|37806.1|37823.6|37803.6|37826.1|37806.1|37823.6|37803.6|1
1656335430000|2022-06-27 13:10:30|37821.1|37801.1|37801.1|37781.1|37821.1|37801.1|37793.6|37773.6|12
1656335440000|2022-06-27 13:10:40|37806.1|37786.1|37806.1|37786.1|37806.1|37786.1|37806.1|37786.1|1
1656335450000|2022-06-27 13:10:50|37816|37796|37816.1|37796.1|37821.1|37801.1|37816|37796|9
1656335460000|2022-06-27 13:11:00|37813.6|37793.6|37811.1|37791.1|37813.6|37793.6|37811.1|37791.1|1
1656335470000|2022-06-27 13:11:10|37806.1|37786.1|37806.1|37786.1|37806.1|37786.1|37806.1|37786.1|25
1656335480000|2022-06-27 13:11:20|37808.5|37788.5|37823.6|37803.6|37826.1|37806.1|37808.5|37788.5|7
1656335500000|2022-06-27 13:11:40|37821.1|37801.1|37813.5|37793.5|37821.1|37801.1|37813.5|37793.5|1
1656335510000|2022-06-27 13:11:50|37811|37791|37798.6|37778.6|37811|37791|37798.6|37778.6|2
1656335520000|2022-06-27 13:12:00|37796.1|37776.1|37791|37771|37796.1|37776.1|37791|37771|4
1656335530000|2022-06-27 13:12:10|37788.6|37768.6|37771.1|37751.1|37791|37771|37771.1|37751.1|50
1656335540000|2022-06-27 13:12:20|37768.6|37748.6|37768.6|37748.6|37768.6|37748.6|37763.5|37743.5|4
1656335550000|2022-06-27 13:12:30|37786|37766|37791|37771|37791|37771|37786|37766|2
1656335560000|2022-06-27 13:12:40|37788.5|37768.5|37781.1|37761.1|37791.1|37771.1|37781.1|37761.1|8
1656335570000|2022-06-27 13:12:50|37788.5|37768.5|37796.1|37776.1|37796.1|37776.1|37786.1|37766.1|5
1656335580000|2022-06-27 13:13:00|37798.6|37778.6|37798.6|37778.6|37798.6|37778.6|37798.6|37778.6|0
1656335590000|2022-06-27 13:13:10|37796.1|37776.1|37798.6|37778.6|37801.1|37781.1|37796.1|37776.1|21
1656335600000|2022-06-27 13:13:20|37796.1|37776.1|37791.1|37771.1|37796.1|37776.1|37791.1|37771.1|4
1656335610000|2022-06-27 13:13:30|37793.6|37773.6|37796.1|37776.1|37798.6|37778.6|37793.6|37773.6|4
1656335620000|2022-06-27 13:13:40|37793.6|37773.6|37773.6|37753.6|37793.6|37773.6|37773.6|37753.6|32
1656335630000|2022-06-27 13:13:50|37771.1|37751.1|37736.1|37716.1|37771.1|37751.1|37736.1|37716.1|5
1656335640000|2022-06-27 13:14:00|37738.5|37718.5|37741.1|37721.1|37751.1|37731.1|37738.5|37718.5|7
1656335650000|2022-06-27 13:14:10|37746.1|37726.1|37748.6|37728.6|37751.1|37731.1|37746.1|37726.1|11
1656335660000|2022-06-27 13:14:20|37751|37731|37731.1|37711.1|37751.1|37731.1|37726.1|37706.1|3
1656335670000|2022-06-27 13:14:30|37726.1|37706.1|37746.1|37726.1|37746.1|37726.1|37713.6|37693.6|35
1656335680000|2022-06-27 13:14:40|37748.6|37728.6|37748.6|37728.6|37751.1|37731.1|37746.1|37726.1|27
1656335690000|2022-06-27 13:14:50|37751.1|37731.1|37743.6|37723.6|37751.1|37731.1|37743.6|37723.6|2
1656335700000|2022-06-27 13:15:00|37738.6|37718.6|37741.1|37721.1|37743.6|37723.6|37738.6|37718.6|5
1656335710000|2022-06-27 13:15:10|37738.6|37718.6|37718.6|37698.6|37738.6|37718.6|37713.6|37693.6|15
1656335720000|2022-06-27 13:15:20|37721.1|37701.1|37726.1|37706.1|37726.1|37706.1|37721.1|37701.1|9
1656335730000|2022-06-27 13:15:30|||||||||1
1656335740000|2022-06-27 13:15:40|37721.1|37701.1|37723.6|37703.6|37723.6|37703.6|37721.1|37701.1|4
1656335750000|2022-06-27 13:15:50|37721.1|37701.1|37731.1|37711.1|37733.6|37713.6|37721.1|37701.1|5
1656335760000|2022-06-27 13:16:00|37728.6|37708.6|37731.1|37711.1|37731.1|37711.1|37726.1|37706.1|2
1656335770000|2022-06-27 13:16:10|37728.6|37708.6|37721.1|37701.1|37731.1|37711.1|37721.1|37701.1|13
1656335780000|2022-06-27 13:16:20|37713.6|37693.6|37691.1|37671.1|37713.6|37693.6|37686.1|37666.1|4
1656335790000|2022-06-27 13:16:30|37693.6|37673.6|37688.6|37668.6|37693.6|37673.6|37686.1|37666.1|5
1656335800000|2022-06-27 13:16:40|37691.1|37671.1|37711.1|37691.1|37711.1|37691.1|37688.6|37668.6|5
1656335810000|2022-06-27 13:16:50|37713.6|37693.6|37716|37696|37716.1|37696.1|37711.1|37691.1|3
1656335820000|2022-06-27 13:17:00|37716.1|37696.1|37708.6|37688.6|37716.1|37696.1|37708.6|37688.6|3
1656335830000|2022-06-27 13:17:10|37706.1|37686.1|37706.1|37686.1|37706.1|37686.1|37701.1|37681.1|71
1656335840000|2022-06-27 13:17:20|37711.1|37691.1|37711.1|37691.1|37711.1|37691.1|37711.1|37691.1|4
1656335850000|2022-06-27 13:17:30|37713.6|37693.6|37716.1|37696.1|37716.1|37696.1|37713.6|37693.6|3
1656335860000|2022-06-27 13:17:40|37718.5|37698.5|37721.1|37701.1|37721.1|37701.1|37718.5|37698.5|0
1656335870000|2022-06-27 13:17:50|37723.6|37703.6|37733.6|37713.6|37733.6|37713.6|37723.6|37703.6|3
1656335880000|2022-06-27 13:18:00|37733.5|37713.5|37721|37701|37733.5|37713.5|37718.6|37698.6|6
1656335890000|2022-06-27 13:18:10|37718.6|37698.6|37718.5|37698.5|37718.6|37698.6|37718.5|37698.5|10
1656335900000|2022-06-27 13:18:20|37713.5|37693.5|37711.1|37691.1|37713.6|37693.6|37711.1|37691.1|4
1656335910000|2022-06-27 13:18:30|37713.6|37693.6|37713.6|37693.6|37713.6|37693.6|37711.1|37691.1|2
1656335920000|2022-06-27 13:18:40|37711.1|37691.1|37678.5|37658.5|37711.1|37691.1|37676.1|37656.1|6
1656335930000|2022-06-27 13:18:50|37681.1|37661.1|37673.6|37653.6|37681.1|37661.1|37673.6|37653.6|2
1656335940000|2022-06-27 13:19:00|37676.1|37656.1|37686.1|37666.1|37686.1|37666.1|37671.1|37651.1|4
1656335950000|2022-06-27 13:19:10|37691.1|37671.1|37693.6|37673.6|37693.6|37673.6|37686.1|37666.1|8
1656335960000|2022-06-27 13:19:20|37696.1|37676.1|37696.1|37676.1|37696.1|37676.1|37696|37676|1
1656335970000|2022-06-27 13:19:30|37693.6|37673.6|37668.6|37648.6|37693.6|37673.6|37668.6|37648.6|9
1656335980000|2022-06-27 13:19:40|37666.1|37646.1|37676.1|37656.1|37678.6|37658.6|37663.6|37643.6|13
1656335990000|2022-06-27 13:19:50|37678.5|37658.5|37678.5|37658.5|37678.5|37658.5|37673.6|37653.6|0
1656336000000|2022-06-27 13:20:00|37678.6|37658.6|37681.1|37661.1|37688.6|37668.6|37678.6|37658.6|0
1656336010000|2022-06-27 13:20:10|37678.6|37658.6|37681.1|37661.1|37681.1|37661.1|37673.6|37653.6|16
1656336020000|2022-06-27 13:20:20|37683.6|37663.6|37683.6|37663.6|37688.5|37668.5|37683.6|37663.6|1
1656336030000|2022-06-27 13:20:30|37686.1|37666.1|37686.1|37666.1|37688.6|37668.6|37686.1|37666.1|2
1656336040000|2022-06-27 13:20:40|37683.6|37663.6|37671|37651|37683.6|37663.6|37668.5|37648.5|6
1656336050000|2022-06-27 13:20:50|37671.1|37651.1|37683.6|37663.6|37683.6|37663.6|37671.1|37651.1|0
1656336060000|2022-06-27 13:21:00|37681.1|37661.1|37678.6|37658.6|37681.1|37661.1|37678.6|37658.6|0
1656336070000|2022-06-27 13:21:10|37681.1|37661.1|37683.6|37663.6|37686.1|37666.1|37681.1|37661.1|11
1656336080000|2022-06-27 13:21:20|37686.1|37666.1|37681.1|37661.1|37686.1|37666.1|37681.1|37661.1|4
1656336090000|2022-06-27 13:21:30|37683.5|37663.5|37681.1|37661.1|37683.6|37663.6|37681.1|37661.1|1
1656336100000|2022-06-27 13:21:40|37683.5|37663.5|37683.6|37663.6|37686.1|37666.1|37681.1|37661.1|107
1656336110000|2022-06-27 13:21:50|37681.1|37661.1|37678.6|37658.6|37681.1|37661.1|37678.6|37658.6|1
1656336120000|2022-06-27 13:22:00|37681.1|37661.1|37678.6|37658.6|37686.1|37666.1|37678.6|37658.6|3
1656336130000|2022-06-27 13:22:10|37681.1|37661.1|37691.1|37671.1|37706.1|37686.1|37678.6|37658.6|11
1656336140000|2022-06-27 13:22:20|37688.6|37668.6|37683.6|37663.6|37688.6|37668.6|37683.6|37663.6|1
1656336150000|2022-06-27 13:22:30|37686.1|37666.1|37686.1|37666.1|37688.6|37668.6|37686.1|37666.1|0
1656336160000|2022-06-27 13:22:40|37688.6|37668.6|37688.6|37668.6|37688.6|37668.6|37686.1|37666.1|0
1656336170000|2022-06-27 13:22:50|37691|37671|37691.1|37671.1|37693.6|37673.6|37691|37671|0
1656336180000|2022-06-27 13:23:00|37686.1|37666.1|37678.6|37658.6|37686.1|37666.1|37678.6|37658.6|2
1656336190000|2022-06-27 13:23:10|37681.1|37661.1|37683.6|37663.6|37683.6|37663.6|37681.1|37661.1|8
1656336200000|2022-06-27 13:23:20|37681.1|37661.1|37683.6|37663.6|37683.6|37663.6|37678.6|37658.6|1
1656336210000|2022-06-27 13:23:30|37681.1|37661.1|37678.6|37658.6|37681.1|37661.1|37678.6|37658.6|3
1656336220000|2022-06-27 13:23:40|37681.1|37661.1|37703.6|37683.6|37703.6|37683.6|37681.1|37661.1|3
1656336230000|2022-06-27 13:23:50|37708.5|37688.5|37716|37696|37716|37696|37708.5|37688.5|13
1656336240000|2022-06-27 13:24:00|37713.5|37693.5|37708.6|37688.6|37713.5|37693.5|37703.6|37683.6|1
1656336250000|2022-06-27 13:24:10|37703.6|37683.6|37703.6|37683.6|37703.6|37683.6|37701.1|37681.1|8
1656336260000|2022-06-27 13:24:20|37706.1|37686.1|37706.1|37686.1|37706.1|37686.1|37706.1|37686.1|1
1656336270000|2022-06-27 13:24:30|37703.6|37683.6|37708.6|37688.6|37708.6|37688.6|37703.6|37683.6|3
1656336280000|2022-06-27 13:24:40|37706.1|37686.1|37706.1|37686.1|37708.6|37688.6|37706.1|37686.1|1
1656336290000|2022-06-27 13:24:50|37703.6|37683.6|37698.6|37678.6|37703.6|37683.6|37696.1|37676.1|2
1656336300000|2022-06-27 13:25:00|37701.1|37681.1|37701.1|37681.1|37701.1|37681.1|37701.1|37681.1|0
1656336310000|2022-06-27 13:25:10|37698.6|37678.6|37691.1|37671.1|37698.6|37678.6|37688.6|37668.6|6
1656336320000|2022-06-27 13:25:20|37688.6|37668.6|37688.6|37668.6|37688.6|37668.6|37686.1|37666.1|2
1656336330000|2022-06-27 13:25:30|37686.1|37666.1|37688.6|37668.6|37688.6|37668.6|37686.1|37666.1|0
1656336340000|2022-06-27 13:25:40|37691.1|37671.1|37693.6|37673.6|37693.6|37673.6|37691.1|37671.1|5
1656336350000|2022-06-27 13:25:50|37691.1|37671.1|37688.6|37668.6|37691.1|37671.1|37688.6|37668.6|11
1656336360000|2022-06-27 13:26:00|37686.1|37666.1|37686.1|37666.1|37693.6|37673.6|37683.6|37663.6|52
1656336370000|2022-06-27 13:26:10|37688.6|37668.6|37696.1|37676.1|37698.6|37678.6|37688.6|37668.6|15
1656336380000|2022-06-27 13:26:20|37693.6|37673.6|37696.1|37676.1|37696.1|37676.1|37693.6|37673.6|1
1656336390000|2022-06-27 13:26:30|37698.6|37678.6|37698.6|37678.6|37698.6|37678.6|37696.1|37676.1|1
1656336400000|2022-06-27 13:26:40|37701.1|37681.1|37703.6|37683.6|37703.6|37683.6|37701.1|37681.1|5
1656336410000|2022-06-27 13:26:50|37706.1|37686.1|37701.1|37681.1|37706.1|37686.1|37701.1|37681.1|0
1656336420000|2022-06-27 13:27:00|37686.1|37666.1|37666.1|37646.1|37686.1|37666.1|37661.1|37641.1|12
1656336430000|2022-06-27 13:27:10|37668.6|37648.6|37676.1|37656.1|37676.1|37656.1|37668.6|37648.6|8
1656336440000|2022-06-27 13:27:20|37673.6|37653.6|37671.1|37651.1|37673.6|37653.6|37671.1|37651.1|0
1656336450000|2022-06-27 13:27:30|37673.6|37653.6|37666.1|37646.1|37673.6|37653.6|37666.1|37646.1|2
1656336460000|2022-06-27 13:27:40|37661.1|37641.1|37671.1|37651.1|37671.1|37651.1|37661.1|37641.1|3
1656336470000|2022-06-27 13:27:50|37673.6|37653.6|37668.6|37648.6|37673.6|37653.6|37668.6|37648.6|0
1656336480000|2022-06-27 13:28:00|37666.1|37646.1|37648.6|37628.6|37666.1|37646.1|37648.6|37628.6|5
1656336490000|2022-06-27 13:28:10|37651.1|37631.1|37666.1|37646.1|37668.6|37648.6|37651.1|37631.1|4
1656336500000|2022-06-27 13:28:20|37671.1|37651.1|37668.6|37648.6|37678.6|37658.6|37668.6|37648.6|8
1656336510000|2022-06-27 13:28:30|37671.1|37651.1|37668.6|37648.6|37671.1|37651.1|37668.6|37648.6|0
1656336520000|2022-06-27 13:28:40|37671.1|37651.1|37671.1|37651.1|37671.1|37651.1|37671.1|37651.1|4
1656336530000|2022-06-27 13:28:50|37673.6|37653.6|37676.1|37656.1|37676.1|37656.1|37671.1|37651.1|3
1656336540000|2022-06-27 13:29:00|37681|37661|37708.6|37688.6|37708.6|37688.6|37681|37661|17
1656336550000|2022-06-27 13:29:10|37711.1|37691.1|37711.1|37691.1|37718.6|37698.6|37708.6|37688.6|4
1656336560000|2022-06-27 13:29:20|37708.6|37688.6|37711.1|37691.1|37716.1|37696.1|37706.1|37686.1|6
1656336570000|2022-06-27 13:29:30|37708.6|37688.6|37708.6|37688.6|37708.6|37688.6|37708.6|37688.6|0
1656336580000|2022-06-27 13:29:40|37716.1|37696.1|37718.6|37698.6|37718.6|37698.6|37716.1|37696.1|7
1656336590000|2022-06-27 13:29:50|37721|37701|37721.1|37701.1|37723.6|37703.6|37721|37701|6
1656336600000|2022-06-27 13:30:00|37723.6|37703.6|37723.6|37703.6|37723.6|37703.6|37721.1|37701.1|4
1656336610000|2022-06-27 13:30:10|37721.1|37701.1|37703.6|37683.6|37723.6|37703.6|37703.6|37683.6|10
1656336620000|2022-06-27 13:30:20|37706.1|37686.1|37706.1|37686.1|37711.1|37691.1|37703.6|37683.6|10
1656336630000|2022-06-27 13:30:30|37708.6|37688.6|37718.6|37698.6|37718.6|37698.6|37708.6|37688.6|5
1656336640000|2022-06-27 13:30:40|37721.1|37701.1|37711.1|37691.1|37721.1|37701.1|37711.1|37691.1|8
1656336650000|2022-06-27 13:30:50|37708.6|37688.6|37693.6|37673.6|37708.6|37688.6|37691.1|37671.1|4
1656336660000|2022-06-27 13:31:00|37696.1|37676.1|37698.6|37678.6|37698.6|37678.6|37696.1|37676.1|2
1656336670000|2022-06-27 13:31:10|37701.1|37681.1|37738.6|37718.6|37738.6|37718.6|37701.1|37681.1|22
1656336680000|2022-06-27 13:31:20|37741.1|37721.1|37728.6|37708.6|37746.1|37726.1|37728.6|37708.6|6
1656336690000|2022-06-27 13:31:30|37726.1|37706.1|37721.1|37701.1|37728.6|37708.6|37716.2|37696.2|14
1656336700000|2022-06-27 13:31:40|37726.1|37706.1|37726.1|37706.1|37728.6|37708.6|37718.6|37698.6|111
1656336710000|2022-06-27 13:31:50|37728.6|37708.6|37713.6|37693.6|37728.6|37708.6|37708.6|37688.6|10
1656336720000|2022-06-27 13:32:00|37716.1|37696.1|37696.1|37676.1|37716.1|37696.1|37696.1|37676.1|3
1656336730000|2022-06-27 13:32:10|37701.1|37681.1|37716.1|37696.1|37716.1|37696.1|37701.1|37681.1|40
1656336740000|2022-06-27 13:32:20|37713.6|37693.6|37716.1|37696.1|37718.6|37698.6|37711.1|37691.1|8
1656336750000|2022-06-27 13:32:30|37718.6|37698.6|37723.6|37703.6|37728.6|37708.6|37718.6|37698.6|9
1656336760000|2022-06-27 13:32:40|37726.1|37706.1|37721.1|37701.1|37726.1|37706.1|37721.1|37701.1|8
1656336770000|2022-06-27 13:32:50|37718.6|37698.6|37703.6|37683.6|37721.1|37701.1|37703.6|37683.6|11
1656336780000|2022-06-27 13:33:00|37698.6|37678.6|37701.1|37681.1|37701.1|37681.1|37686.1|37666.1|3
1656336790000|2022-06-27 13:33:10|37696.1|37676.1|37681|37661|37696.1|37676.1|37681|37661|12
1656336800000|2022-06-27 13:33:20|37673.6|37653.6|37643.6|37623.6|37673.6|37653.6|37641.1|37621.1|6
1656336810000|2022-06-27 13:33:30|37641.1|37621.1|37643.6|37623.6|37656.1|37636.1|37641.1|37621.1|8
1656336820000|2022-06-27 13:33:40|37641.1|37621.1|37633.6|37613.6|37646.1|37626.1|37633.6|37613.6|4
1656336830000|2022-06-27 13:33:50|37636.1|37616.1|37623.6|37603.6|37636.1|37616.1|37621.1|37601.1|10
1656336840000|2022-06-27 13:34:00|37621.1|37601.1|37623.6|37603.6|37623.6|37603.6|37606.1|37586.1|20
1656336850000|2022-06-27 13:34:10|37618.6|37598.6|37621.1|37601.1|37626.1|37606.1|37618.6|37598.6|10
1656336860000|2022-06-27 13:34:20|37618.6|37598.6|37611.1|37591.1|37618.6|37598.6|37611.1|37591.1|4
1656336870000|2022-06-27 13:34:30|37608.6|37588.6|37618.6|37598.6|37618.6|37598.6|37608.6|37588.6|1
1656336880000|2022-06-27 13:34:40|37621.1|37601.1|37618.6|37598.6|37623.6|37603.6|37618.6|37598.6|0
1656336890000|2022-06-27 13:34:50|37623.6|37603.6|37621.1|37601.1|37623.6|37603.6|37618.6|37598.6|0
1656336900000|2022-06-27 13:35:00|37613.6|37593.6|37628.6|37608.6|37628.6|37608.6|37608.6|37588.6|16
1656336910000|2022-06-27 13:35:10|37631.1|37611.1|37643.6|37623.6|37646.1|37626.1|37628.6|37608.6|11
1656336920000|2022-06-27 13:35:20|37646.1|37626.1|37646.1|37626.1|37646.1|37626.1|37643.6|37623.6|9
1656336930000|2022-06-27 13:35:30|37648.6|37628.6|37651|37631|37651.1|37631.1|37648.6|37628.6|10
1656336940000|2022-06-27 13:35:40|37651.1|37631.1|37648.6|37628.6|37651.1|37631.1|37646.1|37626.1|4
1656336950000|2022-06-27 13:35:50|37651.1|37631.1|37651.1|37631.1|37658.6|37638.6|37651.1|37631.1|5
1656336960000|2022-06-27 13:36:00|37641.1|37621.1|37646.1|37626.1|37646.1|37626.1|37636.1|37616.1|11
1656336970000|2022-06-27 13:36:10|37643.6|37623.6|37643.6|37623.6|37646.1|37626.1|37638.6|37618.6|4
1656336980000|2022-06-27 13:36:20|37641.1|37621.1|37636.1|37616.1|37643.6|37623.6|37633.6|37613.6|2
1656336990000|2022-06-27 13:36:30|37641.1|37621.1|37641.1|37621.1|37643.6|37623.6|37638.6|37618.6|34
1656337000000|2022-06-27 13:36:40|37638.6|37618.6|37658.6|37638.6|37658.6|37638.6|37631.1|37611.1|29
1656337010000|2022-06-27 13:36:50|37656.1|37636.1|37651.1|37631.1|37656.1|37636.1|37651.1|37631.1|4
1656337020000|2022-06-27 13:37:00|37653.6|37633.6|37658.5|37638.5|37658.5|37638.5|37646.1|37626.1|4
1656337030000|2022-06-27 13:37:10|37658.6|37638.6|37643.6|37623.6|37658.6|37638.6|37643.6|37623.6|6
1656337040000|2022-06-27 13:37:20|37643.5|37623.5|37636.1|37616.1|37643.6|37623.6|37633.6|37613.6|2
1656337050000|2022-06-27 13:37:30|37633.6|37613.6|37626.1|37606.1|37636.1|37616.1|37626.1|37606.1|2
1656337060000|2022-06-27 13:37:40|37623.6|37603.6|37621.1|37601.1|37623.6|37603.6|37621.1|37601.1|0
1656337070000|2022-06-27 13:37:50|37623.6|37603.6|37628.6|37608.6|37628.6|37608.6|37618.6|37598.6|3
1656337080000|2022-06-27 13:38:00|37626.1|37606.1|37618.6|37598.6|37626.1|37606.1|37618.6|37598.6|6
1656337090000|2022-06-27 13:38:10|37613.6|37593.6|37601.1|37581.1|37613.6|37593.6|37591.1|37571.1|16
1656337100000|2022-06-27 13:38:20|37598.6|37578.6|37591.1|37571.1|37598.6|37578.6|37591.1|37571.1|17
1656337110000|2022-06-27 13:38:30|37586.1|37566.1|37566.1|37546.1|37586.1|37566.1|37551.1|37531.1|55
1656337120000|2022-06-27 13:38:40|37568.6|37548.6|37576.1|37556.1|37576.1|37556.1|37563.6|37543.6|9
1656337130000|2022-06-27 13:38:50|37578.6|37558.6|37571.1|37551.1|37583.6|37563.6|37571.1|37551.1|9
1656337140000|2022-06-27 13:39:00|37576.1|37556.1|37608.6|37588.6|37611.1|37591.1|37576.1|37556.1|9
1656337150000|2022-06-27 13:39:10|37606.1|37586.1|37596.1|37576.1|37606.1|37586.1|37596.1|37576.1|8
1656337160000|2022-06-27 13:39:20|37598.6|37578.6|37598.6|37578.6|37598.6|37578.6|37593.6|37573.6|8
1656337170000|2022-06-27 13:39:30|37601.1|37581.1|37606.1|37586.1|37606.1|37586.1|37598.6|37578.6|3
1656337180000|2022-06-27 13:39:40|37608.6|37588.6|37608.6|37588.6|37611.1|37591.1|37608.6|37588.6|4
1656337190000|2022-06-27 13:39:50|37603.6|37583.6|37603.6|37583.6|37603.6|37583.6|37603.6|37583.6|2
1656337200000|2022-06-27 13:40:00|37601.1|37581.1|37593.6|37573.6|37601.1|37581.1|37578.6|37558.6|12
1656337210000|2022-06-27 13:40:10|37596.1|37576.1|37608.6|37588.6|37613.5|37593.5|37596.1|37576.1|9
1656337220000|2022-06-27 13:40:20|37606.1|37586.1|37606.1|37586.1|37608.6|37588.6|37603.6|37583.6|5
1656337230000|2022-06-27 13:40:30|37603.6|37583.6|37601.1|37581.1|37608.6|37588.6|37601.1|37581.1|2
1656337240000|2022-06-27 13:40:40|37598.6|37578.6|37593.6|37573.6|37598.6|37578.6|37593.6|37573.6|0
1656337250000|2022-06-27 13:40:50|37591.1|37571.1|37598.6|37578.6|37598.6|37578.6|37591.1|37571.1|5
1656337260000|2022-06-27 13:41:00|37603.6|37583.6|37568.6|37548.6|37603.6|37583.6|37568.6|37548.6|11
1656337270000|2022-06-27 13:41:10|37566.1|37546.1|37553.6|37533.6|37566.1|37546.1|37548.6|37528.6|23
1656337280000|2022-06-27 13:41:20|37556.1|37536.1|37553.6|37533.6|37556.1|37536.1|37548.6|37528.6|10
1656337290000|2022-06-27 13:41:30|37556.1|37536.1|37563.6|37543.6|37563.6|37543.6|37556.1|37536.1|34
1656337300000|2022-06-27 13:41:40|37566.1|37546.1|37566.1|37546.1|37566.1|37546.1|37563.6|37543.6|5
1656337310000|2022-06-27 13:41:50|37571|37551|37566.1|37546.1|37578.6|37558.6|37563.6|37543.6|9
1656337320000|2022-06-27 13:42:00|37568.6|37548.6|37571.1|37551.1|37571.1|37551.1|37558.6|37538.6|6
1656337330000|2022-06-27 13:42:10|37573.6|37553.6|37586.1|37566.1|37591.1|37571.1|37573.6|37553.6|9
1656337340000|2022-06-27 13:42:20|37583.6|37563.6|37583.6|37563.6|37583.6|37563.6|37583.6|37563.6|0
1656337350000|2022-06-27 13:42:30|37586.1|37566.1|37591.1|37571.1|37593.6|37573.6|37586.1|37566.1|5
1656337360000|2022-06-27 13:42:40|37586.1|37566.1|37586.1|37566.1|37591.1|37571.1|37583.6|37563.6|2
1656337370000|2022-06-27 13:42:50|37583.6|37563.6|37588.6|37568.6|37588.6|37568.6|37583.6|37563.6|3
1656337380000|2022-06-27 13:43:00|37586.1|37566.1|37583.6|37563.6|37586.1|37566.1|37583.6|37563.6|6
1656337390000|2022-06-27 13:43:10|37586.1|37566.1|37583.6|37563.6|37586.1|37566.1|37583.6|37563.6|8
1656337400000|2022-06-27 13:43:20|37586.1|37566.1|37591.1|37571.1|37591.1|37571.1|37586.1|37566.1|1
1656337410000|2022-06-27 13:43:30|37593.6|37573.6|37596.1|37576.1|37603.6|37583.6|37593.6|37573.6|9
1656337420000|2022-06-27 13:43:40|37593.6|37573.6|37591.1|37571.1|37593.6|37573.6|37591.1|37571.1|8
1656337430000|2022-06-27 13:43:50|37601.1|37581.1|37598.6|37578.6|37601.1|37581.1|37598.6|37578.6|4
1656337440000|2022-06-27 13:44:00|37601.1|37581.1|37596.1|37576.1|37601.1|37581.1|37596.1|37576.1|3
1656337450000|2022-06-27 13:44:10|37598.6|37578.6|37611.1|37591.1|37611.1|37591.1|37598.6|37578.6|10
1656337460000|2022-06-27 13:44:20|37613.5|37593.5|37616.1|37596.1|37616.1|37596.1|37611.1|37591.1|3
1656337470000|2022-06-27 13:44:30|37618.6|37598.6|37618.6|37598.6|37623.6|37603.6|37618.6|37598.6|5
1656337480000|2022-06-27 13:44:40|37616.2|37596.2|37616.1|37596.1|37618.6|37598.6|37613.7|37593.7|4
1656337490000|2022-06-27 13:44:50|37618.6|37598.6|37618.6|37598.6|37618.6|37598.6|37618.6|37598.6|2
1656337500000|2022-06-27 13:45:00|37621.1|37601.1|37616.1|37596.1|37623.6|37603.6|37616.1|37596.1|22
1656337510000|2022-06-27 13:45:10|37611.1|37591.1|37601.2|37581.2|37611.1|37591.1|37601.2|37581.2|19
1656337520000|2022-06-27 13:45:20|37601.1|37581.1|37601.1|37581.1|37601.1|37581.1|37601.1|37581.1|4
1656337530000|2022-06-27 13:45:30|37598.6|37578.6|37573.6|37553.6|37598.6|37578.6|37573.6|37553.6|5
1656337540000|2022-06-27 13:45:40|37576.1|37556.1|37568.6|37548.6|37576.1|37556.1|37566.1|37546.1|12
1656337550000|2022-06-27 13:45:50|37566.1|37546.1|37566.1|37546.1|37571.1|37551.1|37566.1|37546.1|5
1656337560000|2022-06-27 13:46:00|37563.6|37543.6|37556.1|37536.1|37566.1|37546.1|37556.1|37536.1|20
1656337570000|2022-06-27 13:46:10|37553.6|37533.6|37556.1|37536.1|37556.1|37536.1|37553.6|37533.6|15
1656337580000|2022-06-27 13:46:20|37558.6|37538.6|37558.6|37538.6|37561.1|37541.1|37558.6|37538.6|21
1656337590000|2022-06-27 13:46:30|37556.1|37536.1|37551.1|37531.1|37558.6|37538.6|37551.1|37531.1|10
1656337600000|2022-06-27 13:46:40|37548.6|37528.6|37551.1|37531.1|37551.1|37531.1|37548.6|37528.6|10
1656337610000|2022-06-27 13:46:50|37553.6|37533.6|37551.1|37531.1|37553.6|37533.6|37551.1|37531.1|5
1656337620000|2022-06-27 13:47:00|37548.6|37528.6|37561.1|37541.1|37561.1|37541.1|37546.1|37526.1|22
1656337630000|2022-06-27 13:47:10|37563.6|37543.6|37573.6|37553.6|37573.6|37553.6|37563.6|37543.6|29
1656337640000|2022-06-27 13:47:20|37576.1|37556.1|37566.1|37546.1|37576.1|37556.1|37566.1|37546.1|9
1656337650000|2022-06-27 13:47:30|37568.6|37548.6|37571.1|37551.1|37571.1|37551.1|37568.6|37548.6|8
1656337660000|2022-06-27 13:47:40|37576.1|37556.1|37571.1|37551.1|37576.1|37556.1|37571.1|37551.1|1
1656337670000|2022-06-27 13:47:50|37568.6|37548.6|37568.6|37548.6|37568.6|37548.6|37561.2|37541.2|6
1656337680000|2022-06-27 13:48:00|37563.7|37543.7|37558.6|37538.6|37563.7|37543.7|37558.6|37538.6|22
1656337690000|2022-06-27 13:48:10|37556.1|37536.1|37548.6|37528.6|37556.1|37536.1|37546.1|37526.1|11
1656337700000|2022-06-27 13:48:20|37546.1|37526.1|37548.6|37528.6|37548.6|37528.6|37546.1|37526.1|1
1656337710000|2022-06-27 13:48:30|37543.6|37523.6|37541.1|37521.1|37546.1|37526.1|37541.1|37521.1|8
1656337720000|2022-06-27 13:48:40|37543.6|37523.6|37541.1|37521.1|37543.6|37523.6|37541.1|37521.1|8
1656337730000|2022-06-27 13:48:50|37538.6|37518.6|37538.6|37518.6|37541.1|37521.1|37536.1|37516.1|26
1656337740000|2022-06-27 13:49:00|37536.1|37516.1|37493.6|37473.6|37538.6|37518.6|37488.6|37468.6|69
1656337750000|2022-06-27 13:49:10|37491.1|37471.1|37493.6|37473.6|37501.1|37481.1|37491.1|37471.1|26
1656337760000|2022-06-27 13:49:20|37491.1|37471.1|37473.6|37453.6|37493.6|37473.6|37471.2|37451.2|19
1656337770000|2022-06-27 13:49:30|37473.7|37453.7|37476.1|37456.1|37476.1|37456.1|37466.1|37446.1|10
1656337780000|2022-06-27 13:49:40|37478.6|37458.6|37488.6|37468.6|37488.6|37468.6|37476.1|37456.1|15
1656337790000|2022-06-27 13:49:50|37491.1|37471.1|37498.6|37478.6|37508.6|37488.6|37491.1|37471.1|15
1656337800000|2022-06-27 13:50:00|37501.1|37481.1|37506.1|37486.1|37506.1|37486.1|37491.1|37471.1|10
1656337810000|2022-06-27 13:50:10|37508.6|37488.6|37516.1|37496.1|37516.1|37496.1|37508.6|37488.6|46
1656337820000|2022-06-27 13:50:20|37518.6|37498.6|37538.6|37518.6|37541.1|37521.1|37518.6|37498.6|17
1656337830000|2022-06-27 13:50:30|37541.1|37521.1|37533.6|37513.6|37541.1|37521.1|37533.6|37513.6|5
1656337840000|2022-06-27 13:50:40|37536.1|37516.1|37538.6|37518.6|37538.6|37518.6|37533.6|37513.6|6
1656337850000|2022-06-27 13:50:50|37541.1|37521.1|37543.6|37523.6|37543.6|37523.6|37541.1|37521.1|20
1656337860000|2022-06-27 13:51:00|37541.1|37521.1|37533.7|37513.7|37541.1|37521.1|37533.7|37513.7|3
1656337870000|2022-06-27 13:51:10|37536.2|37516.2|37536.2|37516.2|37538.6|37518.6|37533.7|37513.7|7
1656337880000|2022-06-27 13:51:20|37538.6|37518.6|37541.1|37521.1|37541.1|37521.1|37538.6|37518.6|7
1656337890000|2022-06-27 13:51:30|37538.7|37518.7|37538.7|37518.7|37541.1|37521.1|37536.2|37516.2|5
1656337900000|2022-06-27 13:51:40|37536.2|37516.2|37523.6|37503.6|37536.2|37516.2|37521.1|37501.1|7
1656337910000|2022-06-27 13:51:50|37526.1|37506.1|37556|37536|37556.1|37536.1|37526.1|37506.1|16
1656337920000|2022-06-27 13:52:00|37553.6|37533.6|37548.6|37528.6|37556|37536|37548.6|37528.6|3
1656337930000|2022-06-27 13:52:10|37551.1|37531.1|37553.6|37533.6|37553.6|37533.6|37551.1|37531.1|35
1656337940000|2022-06-27 13:52:20|37556.1|37536.1|37556.1|37536.1|37558.6|37538.6|37556.1|37536.1|12
1656337950000|2022-06-27 13:52:30|37553.6|37533.6|37568.6|37548.6|37568.6|37548.6|37553.6|37533.6|29
1656337960000|2022-06-27 13:52:40|37566.1|37546.1|37573.6|37553.6|37573.6|37553.6|37566.1|37546.1|6
1656337970000|2022-06-27 13:52:50|37571.1|37551.1|37566.1|37546.1|37571.1|37551.1|37566.1|37546.1|7
1656337980000|2022-06-27 13:53:00|37568.6|37548.6|37566.1|37546.1|37568.6|37548.6|37563.6|37543.6|4
1656337990000|2022-06-27 13:53:10|37563.6|37543.6|37561.1|37541.1|37566.1|37546.1|37558.7|37538.7|14
1656338000000|2022-06-27 13:53:20|37563.6|37543.6|37543.6|37523.6|37563.6|37543.6|37543.6|37523.6|8
1656338010000|2022-06-27 13:53:30|37541.1|37521.1|37543.6|37523.6|37543.6|37523.6|37541.1|37521.1|3
1656338020000|2022-06-27 13:53:40|37546.1|37526.1|37556.1|37536.1|37556.1|37536.1|37546.1|37526.1|7
1656338030000|2022-06-27 13:53:50|37558.6|37538.6|37561.1|37541.1|37561.1|37541.1|37556.1|37536.1|2
1656338040000|2022-06-27 13:54:00|37563.6|37543.6|37563.6|37543.6|37563.6|37543.6|37558.6|37538.6|5
1656338050000|2022-06-27 13:54:10|37566.1|37546.1|37556.1|37536.1|37566.1|37546.1|37556.1|37536.1|15
1656338060000|2022-06-27 13:54:20|37558.6|37538.6|37588.6|37568.6|37588.6|37568.6|37558.6|37538.6|22
1656338070000|2022-06-27 13:54:30|37591|37571|37591|37571|37593.5|37573.5|37586.1|37566.1|4
1656338080000|2022-06-27 13:54:40|37593.5|37573.5|37591|37571|37596|37576|37591|37571|1
1656338090000|2022-06-27 13:54:50|37593.5|37573.5|37593.5|37573.5|37593.5|37573.5|37593.5|37573.5|4
1656338100000|2022-06-27 13:55:00|37591|37571|37601|37581|37601|37581|37583.6|37563.6|21
1656338110000|2022-06-27 13:55:10|37598.5|37578.5|37573.6|37553.6|37598.5|37578.5|37573.6|37553.6|19
1656338120000|2022-06-27 13:55:20|37576.1|37556.1|37571.1|37551.1|37576.1|37556.1|37571.1|37551.1|6
1656338130000|2022-06-27 13:55:30|37568.6|37548.6|37561.1|37541.1|37568.6|37548.6|37561.1|37541.1|14
1656338140000|2022-06-27 13:55:40|37558.6|37538.6|37541|37521|37558.6|37538.6|37541|37521|1
1656338150000|2022-06-27 13:55:50|37538.5|37518.5|37533.6|37513.6|37538.5|37518.5|37533.6|37513.6|5
1656338160000|2022-06-27 13:56:00|37531.1|37511.1|37531.1|37511.1|37533.6|37513.6|37528.6|37508.6|6
1656338170000|2022-06-27 13:56:10|37526.1|37506.1|37513.6|37493.6|37526.1|37506.1|37511.1|37491.1|23
1656338180000|2022-06-27 13:56:20|37516.1|37496.1|37516.1|37496.1|37521|37501|37516.1|37496.1|5
1656338190000|2022-06-27 13:56:30|37518.6|37498.6|37516.1|37496.1|37521.1|37501.1|37513.6|37493.6|7
1656338200000|2022-06-27 13:56:40|37518.6|37498.6|37528.6|37508.6|37531.1|37511.1|37518.6|37498.6|10
1656338210000|2022-06-27 13:56:50|37526.1|37506.1|37518.6|37498.6|37526.1|37506.1|37513.6|37493.6|35
1656338220000|2022-06-27 13:57:00|37521.1|37501.1|37531.1|37511.1|37531.1|37511.1|37521.1|37501.1|10
1656338230000|2022-06-27 13:57:10|37533.5|37513.5|37533.6|37513.6|37536.1|37516.1|37533.5|37513.5|8
1656338240000|2022-06-27 13:57:20|37531.1|37511.1|37521.1|37501.1|37531.1|37511.1|37521.1|37501.1|5
1656338250000|2022-06-27 13:57:30|37518.6|37498.6|37533.5|37513.5|37533.5|37513.5|37508.6|37488.6|15
1656338260000|2022-06-27 13:57:40|37531.1|37511.1|37533.6|37513.6|37536|37516|37531.1|37511.1|2
1656338270000|2022-06-27 13:57:50|37536|37516|37546.1|37526.1|37546.1|37526.1|37536|37516|6
1656338280000|2022-06-27 13:58:00|37543.6|37523.6|37548.6|37528.6|37548.6|37528.6|37543.6|37523.6|2
1656338290000|2022-06-27 13:58:10|37546.1|37526.1|37543.6|37523.6|37546.1|37526.1|37543.6|37523.6|6
1656338300000|2022-06-27 13:58:20|37546.1|37526.1|37548.6|37528.6|37548.6|37528.6|37546.1|37526.1|1
1656338310000|2022-06-27 13:58:30|37551.1|37531.1|37551.1|37531.1|37551.1|37531.1|37551.1|37531.1|4
1656338320000|2022-06-27 13:58:40|37548.6|37528.6|37526.1|37506.1|37548.6|37528.6|37526.1|37506.1|4
1656338330000|2022-06-27 13:58:50|37523.6|37503.6|37528.6|37508.6|37531.1|37511.1|37523.6|37503.6|21
1656338340000|2022-06-27 13:59:00|37526.1|37506.1|37518.6|37498.6|37526.1|37506.1|37511.1|37491.1|28
1656338350000|2022-06-27 13:59:10|37521.1|37501.1|37508.6|37488.6|37521.1|37501.1|37508.6|37488.6|6
1656338360000|2022-06-27 13:59:20|37506.1|37486.1|37511|37491|37511|37491|37506.1|37486.1|8
1656338370000|2022-06-27 13:59:30|37513.5|37493.5|37511.1|37491.1|37513.5|37493.5|37511.1|37491.1|5
1656338380000|2022-06-27 13:59:40|37508.6|37488.6|37508.6|37488.6|37511.1|37491.1|37506.1|37486.1|2
1656338390000|2022-06-27 13:59:50|37506.1|37486.1|37508.6|37488.6|37508.6|37488.6|37503.6|37483.6|4
1656338400000|2022-06-27 14:00:00|37508.5|37488.5|37541.1|37521.1|37551|37531|37508.5|37488.5|36
1656338410000|2022-06-27 14:00:10|37543.6|37523.6|37543.6|37523.6|37546.1|37526.1|37533.6|37513.6|12
1656338420000|2022-06-27 14:00:20|37541.1|37521.1|37536.1|37516.1|37541.1|37521.1|37536.1|37516.1|8
1656338430000|2022-06-27 14:00:30|37533.6|37513.6|37541.1|37521.1|37546|37526|37528.6|37508.6|96
1656338440000|2022-06-27 14:00:40|37543.6|37523.6|37546.1|37526.1|37548.5|37528.5|37543.6|37523.6|0
1656338450000|2022-06-27 14:00:50|37543.6|37523.6|37546.1|37526.1|37548.6|37528.6|37541.1|37521.1|7
1656338460000|2022-06-27 14:01:00|37548.5|37528.5|37553.5|37533.5|37553.5|37533.5|37543.6|37523.6|92
1656338470000|2022-06-27 14:01:10|37551|37531|37551|37531|37551|37531|37548.5|37528.5|9
1656338480000|2022-06-27 14:01:20|37553.5|37533.5|37553.5|37533.5|37553.5|37533.5|37553.5|37533.5|6
1656338490000|2022-06-27 14:01:30|37551|37531|37551|37531|37553.5|37533.5|37551|37531|3
1656338500000|2022-06-27 14:01:40|37553.5|37533.5|37556|37536|37558.5|37538.5|37551|37531|4
1656338510000|2022-06-27 14:01:50|37558.5|37538.5|37551|37531|37558.5|37538.5|37551|37531|7
1656338520000|2022-06-27 14:02:00|37553.5|37533.5|37561|37541|37561|37541|37551|37531|19
1656338530000|2022-06-27 14:02:10|37558.5|37538.5|37561|37541|37566|37546|37558.5|37538.5|4
1656338540000|2022-06-27 14:02:20|37558.5|37538.5|37578.5|37558.5|37578.5|37558.5|37558.5|37538.5|15
1656338550000|2022-06-27 14:02:30|37581|37561|37588.5|37568.5|37591|37571|37581|37561|11
1656338560000|2022-06-27 14:02:40|37593.5|37573.5|37593.5|37573.5|37596|37576|37588.5|37568.5|54
1656338570000|2022-06-27 14:02:50|37591|37571|37598.5|37578.5|37598.5|37578.5|37591|37571|5
1656338580000|2022-06-27 14:03:00|37601|37581|37601|37581|37606|37586|37601|37581|43
1656338590000|2022-06-27 14:03:10|37598.5|37578.5|37596|37576|37601|37581|37593.5|37573.5|12
1656338600000|2022-06-27 14:03:20|37593.6|37573.6|37598.5|37578.5|37598.5|37578.5|37593.6|37573.6|18
1656338610000|2022-06-27 14:03:30|37596|37576|37596|37576|37596|37576|37593.5|37573.5|8
1656338620000|2022-06-27 14:03:40|37601|37581|37621|37601|37628.5|37608.5|37601|37581|29
1656338630000|2022-06-27 14:03:50|37623.5|37603.5|37623.5|37603.5|37626|37606|37623.5|37603.5|44
1656338640000|2022-06-27 14:04:00|37626|37606|37653.5|37633.5|37656|37636|37623.5|37603.5|21
1656338650000|2022-06-27 14:04:10|37651|37631|37648.5|37628.5|37651|37631|37648.5|37628.5|6
1656338660000|2022-06-27 14:04:20|37646|37626|37646|37626|37646.1|37626.1|37646|37626|2
1656338670000|2022-06-27 14:04:30|37643.5|37623.5|37633.5|37613.5|37646|37626|37633.5|37613.5|8
1656338680000|2022-06-27 14:04:40|37631.1|37611.1|37621.1|37601.1|37631.1|37611.1|37621.1|37601.1|14
1656338700000|2022-06-27 14:05:00|37626|37606|37636|37616|37636|37616|37626|37606|16
1656338710000|2022-06-27 14:05:10|37633.5|37613.5|37633.5|37613.5|37633.5|37613.5|37628.5|37608.5|33
1656338720000|2022-06-27 14:05:20|37631|37611|37631|37611|37631|37611|37631|37611|15
1656338730000|2022-06-27 14:05:30|37633.5|37613.5|37636|37616|37636|37616|37633.5|37613.5|5
1656338740000|2022-06-27 14:05:40|37633.5|37613.5|37636|37616|37636|37616|37633.5|37613.5|5
1656338750000|2022-06-27 14:05:50|37633.5|37613.5|37616|37596|37636|37616|37611|37591|10
1656338760000|2022-06-27 14:06:00|37618.5|37598.5|37596|37576|37618.5|37598.5|37596|37576|22
1656338770000|2022-06-27 14:06:10|37593.5|37573.5|37596|37576|37611|37591|37593.5|37573.5|19
1656338780000|2022-06-27 14:06:20|37601|37581|37601|37581|37601|37581|37601|37581|3
1656338790000|2022-06-27 14:06:30|37603.5|37583.5|37616|37596|37616|37596|37603.5|37583.5|3
1656338800000|2022-06-27 14:06:40|37618.5|37598.5|37626|37606|37631|37611|37618.5|37598.5|5
1656338810000|2022-06-27 14:06:50|37623.5|37603.5|37613.5|37593.5|37623.5|37603.5|37613.5|37593.5|4
1656338820000|2022-06-27 14:07:00|37611|37591|37603.5|37583.5|37611|37591|37603.5|37583.5|4
1656338830000|2022-06-27 14:07:10|||||||||4
1656338840000|2022-06-27 14:07:20|37601|37581|37583.5|37563.5|37601|37581|37583.5|37563.5|37
1656338850000|2022-06-27 14:07:30|37581|37561|37558.5|37538.5|37583.5|37563.5|37558.5|37538.5|8
1656338860000|2022-06-27 14:07:40|37556.1|37536.1|37556|37536|37556.1|37536.1|37553.5|37533.5|6
1656338870000|2022-06-27 14:07:50|37558.5|37538.5|37558.5|37538.5|37566|37546|37556.1|37536.1|12
1656338880000|2022-06-27 14:08:00|37553.6|37533.6|37556|37536|37558.5|37538.5|37553.5|37533.5|8
1656338890000|2022-06-27 14:08:10|37553.5|37533.5|37548.5|37528.5|37556|37536|37546.1|37526.1|5
1656338900000|2022-06-27 14:08:20|37546|37526|37551|37531|37551|37531|37536|37516|8
1656338910000|2022-06-27 14:08:30|37548.5|37528.5|37546|37526|37548.5|37528.5|37546|37526|6
1656338920000|2022-06-27 14:08:40|37543.5|37523.5|37548.6|37528.6|37548.6|37528.6|37543.5|37523.5|7
1656338930000|2022-06-27 14:08:50|37546.1|37526.1|37546|37526|37546.1|37526.1|37543.6|37523.6|2
1656338940000|2022-06-27 14:09:00|37543.6|37523.6|37523.6|37503.6|37546|37526|37523.6|37503.6|26
1656338950000|2022-06-27 14:09:10|37523.5|37503.5|37508.5|37488.5|37523.5|37503.5|37506.1|37486.1|102
1656338960000|2022-06-27 14:09:20|37503.6|37483.6|37506|37486|37506|37486|37493.6|37473.6|18
1656338970000|2022-06-27 14:09:30|37526|37506|37531|37511|37531|37511|37526|37506|7
1656338980000|2022-06-27 14:09:40|37536|37516|37548.5|37528.5|37548.6|37528.6|37536|37516|9
1656338990000|2022-06-27 14:09:50|37546|37526|37548.5|37528.5|37551|37531|37546|37526|1
1656339000000|2022-06-27 14:10:00|37551|37531|37561|37541|37566|37546|37548.5|37528.5|9
1656339010000|2022-06-27 14:10:10|37566|37546|37571|37551|37571|37551|37561|37541|9
1656339020000|2022-06-27 14:10:20|37568.5|37548.5|37576|37556|37576|37556|37568.5|37548.5|9
1656339030000|2022-06-27 14:10:30|37568.6|37548.6|37548.5|37528.5|37568.6|37548.6|37546.1|37526.1|9
1656339040000|2022-06-27 14:10:40|37551|37531|37546.1|37526.1|37551|37531|37538.5|37518.5|8
1656339050000|2022-06-27 14:10:50|37548.6|37528.6|37538.5|37518.5|37548.6|37528.6|37536|37516|13
1656339060000|2022-06-27 14:11:00|37541|37521|37531|37511|37548.5|37528.5|37528.5|37508.5|8
1656339070000|2022-06-27 14:11:10|37528.6|37508.6|37521.1|37501.1|37531|37511|37521.1|37501.1|9
1656339080000|2022-06-27 14:11:20|37523.5|37503.5|37513.5|37493.5|37526|37506|37506|37486|10
1656339090000|2022-06-27 14:11:30|37511.1|37491.1|37516|37496|37521|37501|37511|37491|22
1656339100000|2022-06-27 14:11:40|37521|37501|37521|37501|37523.5|37503.5|37521|37501|2
1656339110000|2022-06-27 14:11:50|37523.5|37503.5|37523.5|37503.5|37523.5|37503.5|37521|37501|0
1656339120000|2022-06-27 14:12:00|37526|37506|37546|37526|37546|37526|37526|37506|6
1656339130000|2022-06-27 14:12:10|37548.5|37528.5|37551|37531|37551|37531|37548.5|37528.5|8
1656339140000|2022-06-27 14:12:20|37553.5|37533.5|37556|37536|37556|37536|37553.5|37533.5|10
1656339150000|2022-06-27 14:12:30|37553.5|37533.5|37541|37521|37553.5|37533.5|37538.5|37518.5|11
1656339160000|2022-06-27 14:12:40|37538.5|37518.5|37531|37511|37538.5|37518.5|37528.6|37508.6|6
1656339170000|2022-06-27 14:12:50|37533.5|37513.5|37538.5|37518.5|37538.6|37518.6|37533.5|37513.5|6
1656339180000|2022-06-27 14:13:00|37538.6|37518.6|37536|37516|37538.6|37518.6|37536|37516|0
1656339190000|2022-06-27 14:13:10|37538.5|37518.5|37538.5|37518.5|37538.6|37518.6|37536|37516|7
1656339200000|2022-06-27 14:13:20|37538.6|37518.6|37538.5|37518.5|37538.6|37518.6|37538.5|37518.5|5
1656339210000|2022-06-27 14:13:30|37538.6|37518.6|37541|37521|37543.5|37523.5|37536|37516|11
1656339220000|2022-06-27 14:13:40|37543.6|37523.6|37541|37521|37546|37526|37541|37521|3
1656339230000|2022-06-27 14:13:50|37543.5|37523.5|37546|37526|37548.5|37528.5|37543.5|37523.5|2
1656339240000|2022-06-27 14:14:00|37548.5|37528.5|37531|37511|37548.5|37528.5|37531|37511|26
1656339250000|2022-06-27 14:14:10|37526.1|37506.1|37511|37491|37526.1|37506.1|37511|37491|12
1656339260000|2022-06-27 14:14:20|37506.1|37486.1|37508.5|37488.5|37508.5|37488.5|37503.6|37483.6|24
1656339270000|2022-06-27 14:14:30|37511|37491|37506.1|37486.1|37511|37491|37506.1|37486.1|1
1656339280000|2022-06-27 14:14:40|||||||||7
1656339290000|2022-06-27 14:14:50|37508.5|37488.5|37513.5|37493.5|37513.5|37493.5|37506.1|37486.1|5
1656339300000|2022-06-27 14:15:00|37521.1|37501.1|37526.1|37506.1|37538.5|37518.5|37521.1|37501.1|13
1656339310000|2022-06-27 14:15:10|37523.6|37503.6|37523.5|37503.5|37523.6|37503.6|37518.6|37498.6|9
1656339320000|2022-06-27 14:15:20|37526|37506|37533.6|37513.6|37533.6|37513.6|37526|37506|2
1656339330000|2022-06-27 14:15:30|37536|37516|37536.1|37516.1|37538.6|37518.6|37536|37516|2
1656339340000|2022-06-27 14:15:40|37536|37516|37548.5|37528.5|37548.5|37528.5|37536|37516|4
1656339350000|2022-06-27 14:15:50|37546.1|37526.1|37558.5|37538.5|37558.5|37538.5|37546.1|37526.1|7
1656339360000|2022-06-27 14:16:00|37556|37536|37553.5|37533.5|37558.5|37538.5|37553.5|37533.5|2
1656339370000|2022-06-27 14:16:10|37556|37536|37553.5|37533.5|37556|37536|37553.5|37533.5|12
1656339380000|2022-06-27 14:16:20|37556|37536|37566|37546|37566|37546|37553.5|37533.5|63
1656339390000|2022-06-27 14:16:30|37563.5|37543.5|37556|37536|37563.5|37543.5|37556|37536|3
1656339400000|2022-06-27 14:16:40|37553.6|37533.6|37566|37546|37566|37546|37553.6|37533.6|4
1656339410000|2022-06-27 14:16:50|37563.5|37543.5|37573.6|37553.6|37573.6|37553.6|37563.5|37543.5|6
1656339420000|2022-06-27 14:17:00|37568.6|37548.6|37576.1|37556.1|37576.1|37556.1|37568.5|37548.5|21
1656339430000|2022-06-27 14:17:10|37576|37556|37563.5|37543.5|37576|37556|37558.6|37538.6|12
1656339440000|2022-06-27 14:17:20|37561.1|37541.1|37571|37551|37571|37551|37561.1|37541.1|9
1656339450000|2022-06-27 14:17:30|37568.6|37548.6|37576|37556|37578.5|37558.5|37568.6|37548.6|20
1656339460000|2022-06-27 14:17:40|37571|37551|37566|37546|37576|37556|37566|37546|10
1656339470000|2022-06-27 14:17:50|37563.5|37543.5|37563.6|37543.6|37568.6|37548.6|37561.1|37541.1|14
1656339480000|2022-06-27 14:18:00|37561.1|37541.1|37553.6|37533.6|37563.5|37543.5|37553.6|37533.6|15
1656339490000|2022-06-27 14:18:10|37553.5|37533.5|37546.1|37526.1|37553.6|37533.6|37546|37526|11
1656339500000|2022-06-27 14:18:20|37548.5|37528.5|37541.1|37521.1|37551.1|37531.1|37541.1|37521.1|170
1656339510000|2022-06-27 14:18:30|37538.6|37518.6|37536.1|37516.1|37538.6|37518.6|37533.6|37513.6|18
1656339520000|2022-06-27 14:18:40|37538.6|37518.6|37553.6|37533.6|37553.6|37533.6|37538.6|37518.6|18
1656339530000|2022-06-27 14:18:50|37558.6|37538.6|37576.1|37556.1|37576.1|37556.1|37558.6|37538.6|6
1656339540000|2022-06-27 14:19:00|37578.6|37558.6|37581.1|37561.1|37581.1|37561.1|37578.6|37558.6|0
1656339550000|2022-06-27 14:19:10|37591|37571|37623.5|37603.5|37623.5|37603.5|37591|37571|21
1656339560000|2022-06-27 14:19:20|37623.6|37603.6|37621.1|37601.1|37633.6|37613.6|37621.1|37601.1|6
1656339570000|2022-06-27 14:19:30|37618.6|37598.6|37611.1|37591.1|37618.6|37598.6|37611.1|37591.1|2
1656339580000|2022-06-27 14:19:40|37606.1|37586.1|37606.1|37586.1|37606.1|37586.1|37606.1|37586.1|2
1656339590000|2022-06-27 14:19:50|37603.6|37583.6|37601.1|37581.1|37603.6|37583.6|37601.1|37581.1|3
1656339600000|2022-06-27 14:20:00|37598.6|37578.6|37603.6|37583.6|37603.6|37583.6|37596.1|37576.1|10
1656339610000|2022-06-27 14:20:10|37606.1|37586.1|37606.1|37586.1|37611.1|37591.1|37606.1|37586.1|273
1656339620000|2022-06-27 14:20:20|37603.6|37583.6|37611.1|37591.1|37611.1|37591.1|37603.6|37583.6|11
1656339630000|2022-06-27 14:20:30|37618.6|37598.6|37623.6|37603.6|37641.1|37621.1|37618.6|37598.6|22
1656339640000|2022-06-27 14:20:40|37618.6|37598.6|37616.1|37596.1|37621.1|37601.1|37613.6|37593.6|7
1656339650000|2022-06-27 14:20:50|37618.6|37598.6|37593.6|37573.6|37618.6|37598.6|37593.6|37573.6|3
1656339660000|2022-06-27 14:21:00|37596.1|37576.1|37601.1|37581.1|37601.1|37581.1|37596.1|37576.1|1
1656339670000|2022-06-27 14:21:10|37598.6|37578.6|37598.6|37578.6|37601.1|37581.1|37596.1|37576.1|6
1656339680000|2022-06-27 14:21:20|37601.1|37581.1|37598.6|37578.6|37601.1|37581.1|37598.6|37578.6|4
1656339690000|2022-06-27 14:21:30|37596.1|37576.1|37596.1|37576.1|37598.6|37578.6|37596.1|37576.1|2
1656339700000|2022-06-27 14:21:40|37598.6|37578.6|37596.1|37576.1|37603.6|37583.6|37596.1|37576.1|5
1656339710000|2022-06-27 14:21:50|37593.6|37573.6|37593.6|37573.6|37593.6|37573.6|37593.6|37573.6|2
1656339720000|2022-06-27 14:22:00|37596.1|37576.1|37576.1|37556.1|37596.1|37576.1|37576.1|37556.1|3
1656339730000|2022-06-27 14:22:10|37573.6|37553.6|37566.1|37546.1|37573.6|37553.6|37563.6|37543.6|32
1656339740000|2022-06-27 14:22:20|37563.6|37543.6|37561.1|37541.1|37563.6|37543.6|37558.6|37538.6|16
1656339750000|2022-06-27 14:22:30|37558.6|37538.6|37561.1|37541.1|37561.1|37541.1|37558.6|37538.6|1
1656339760000|2022-06-27 14:22:40|37563.6|37543.6|37563.6|37543.6|37563.6|37543.6|37563.6|37543.6|4
1656339770000|2022-06-27 14:22:50|37571.1|37551.1|37571.1|37551.1|37571.1|37551.1|37571.1|37551.1|3
1656339780000|2022-06-27 14:23:00|37568.6|37548.6|37566.1|37546.1|37571.1|37551.1|37566.1|37546.1|7
1656339790000|2022-06-27 14:23:10|37568.6|37548.6|37566.1|37546.1|37568.6|37548.6|37566.1|37546.1|5
1656339800000|2022-06-27 14:23:20|37563.6|37543.6|37558.6|37538.6|37566.1|37546.1|37558.6|37538.6|2
1656339810000|2022-06-27 14:23:30|37556.1|37536.1|37558.6|37538.6|37558.6|37538.6|37556.1|37536.1|121
1656339820000|2022-06-27 14:23:40|37561.1|37541.1|37558.6|37538.6|37561.1|37541.1|37558.6|37538.6|3
1656339830000|2022-06-27 14:23:50|37556.1|37536.1|37558.6|37538.6|37576.1|37556.1|37553.6|37533.6|33
1656339840000|2022-06-27 14:24:00|37556.1|37536.1|37558.6|37538.6|37566.1|37546.1|37556.1|37536.1|20
1656339850000|2022-06-27 14:24:10|37561.1|37541.1|37583.6|37563.6|37583.6|37563.6|37561.1|37541.1|15
1656339860000|2022-06-27 14:24:20|37581.1|37561.1|37596.1|37576.1|37596.1|37576.1|37581.1|37561.1|15
1656339870000|2022-06-27 14:24:30|37593.6|37573.6|37616|37596|37616|37596|37593.6|37573.6|9
1656339880000|2022-06-27 14:24:40|37616.1|37596.1|37616|37596|37616.1|37596.1|37611.1|37591.1|8
1656339890000|2022-06-27 14:24:50|37613.6|37593.6|37603.6|37583.6|37613.6|37593.6|37603.6|37583.6|6
1656339900000|2022-06-27 14:25:00|37598.6|37578.6|37591.1|37571.1|37598.6|37578.6|37583.6|37563.6|13
1656339910000|2022-06-27 14:25:10|37586.1|37566.1|37576.2|37556.2|37588.6|37568.6|37576.2|37556.2|24
1656339920000|2022-06-27 14:25:20|37571.2|37551.2|37573.7|37553.7|37581.1|37561.1|37563.7|37543.7|25
1656339930000|2022-06-27 14:25:30|37576.2|37556.2|37581.1|37561.1|37581.2|37561.2|37576.2|37556.2|14
1656339940000|2022-06-27 14:25:40|37578.7|37558.7|37578.7|37558.7|37581.2|37561.2|37573.7|37553.7|23
1656339950000|2022-06-27 14:25:50|37581.1|37561.1|37576.1|37556.1|37581.1|37561.1|37571.1|37551.1|66
1656339960000|2022-06-27 14:26:00|37573.6|37553.6|37586.1|37566.1|37586.1|37566.1|37571.2|37551.2|12
1656339970000|2022-06-27 14:26:10|37583.7|37563.7|37586.2|37566.2|37586.2|37566.2|37583.7|37563.7|7
1656339980000|2022-06-27 14:26:20|37588.7|37568.7|37598.6|37578.6|37598.6|37578.6|37588.7|37568.7|8
1656339990000|2022-06-27 14:26:30|37601.1|37581.1|37601.1|37581.1|37606.1|37586.1|37601.1|37581.1|4
1656340000000|2022-06-27 14:26:40|37598.7|37578.7|37598.7|37578.7|37601.1|37581.1|37598.7|37578.7|1
1656340010000|2022-06-27 14:26:50|37598.6|37578.6|37601.1|37581.1|37601.1|37581.1|37598.6|37578.6|3
1656340020000|2022-06-27 14:27:00|37603.6|37583.6|37606.2|37586.2|37606.2|37586.2|37601.2|37581.2|16
1656340030000|2022-06-27 14:27:10|37611.1|37591.1|37618.6|37598.6|37618.6|37598.6|37611.1|37591.1|9
1656340040000|2022-06-27 14:27:20|37621.1|37601.1|37633.7|37613.7|37636.2|37616.2|37621.1|37601.1|14
1656340050000|2022-06-27 14:27:30|37631.2|37611.2|37611.1|37591.1|37631.2|37611.2|37606.2|37586.2|16
1656340060000|2022-06-27 14:27:40|37608.7|37588.7|37606.2|37586.2|37611.1|37591.1|37606.2|37586.2|15
1656340070000|2022-06-27 14:27:50|37591.2|37571.2|37598.6|37578.6|37601.1|37581.1|37591.2|37571.2|7
1656340080000|2022-06-27 14:28:00|37596.2|37576.2|37596.2|37576.2|37596.2|37576.2|37596.2|37576.2|1
1656340090000|2022-06-27 14:28:10|37598.6|37578.6|37621.2|37601.2|37621.2|37601.2|37598.6|37578.6|22
1656340100000|2022-06-27 14:28:20|37618.7|37598.7|37623.7|37603.7|37623.7|37603.7|37618.7|37598.7|0
1656340110000|2022-06-27 14:28:30|37621.2|37601.2|37621.2|37601.2|37623.7|37603.7|37621.2|37601.2|9
1656340120000|2022-06-27 14:28:40|37618.7|37598.7|37621.2|37601.2|37621.2|37601.2|37618.7|37598.7|4
1656340130000|2022-06-27 14:28:50|37618.7|37598.7|37623.7|37603.7|37623.7|37603.7|37618.7|37598.7|3
1656340140000|2022-06-27 14:29:00|37621.2|37601.2|37626.1|37606.1|37626.1|37606.1|37621.2|37601.2|4
1656340150000|2022-06-27 14:29:10|37626.2|37606.2|37641.1|37621.1|37641.1|37621.1|37626.2|37606.2|26
1656340160000|2022-06-27 14:29:20|37638.7|37618.7|37631.2|37611.2|37651.1|37631.1|37631.1|37611.1|11
1656340170000|2022-06-27 14:29:30|37633.6|37613.6|37628.6|37608.6|37633.6|37613.6|37626.2|37606.2|1
1656340180000|2022-06-27 14:29:40|37626.2|37606.2|37636.2|37616.2|37638.6|37618.6|37623.7|37603.7|3
1656340190000|2022-06-27 14:29:50|37636.1|37616.1|37631.2|37611.2|37636.1|37616.1|37631.2|37611.2|1
1656340200000|2022-06-27 14:30:00|37631.1|37611.1|37628.7|37608.7|37631.1|37611.1|37623.6|37603.6|5
1656340210000|2022-06-27 14:30:10|37626.2|37606.2|37618.6|37598.6|37626.2|37606.2|37616.2|37596.2|14
1656340220000|2022-06-27 14:30:20|37621.1|37601.1|37613.7|37593.7|37621.1|37601.1|37613.7|37593.7|23
1656340230000|2022-06-27 14:30:30|37616.1|37596.1|37603.7|37583.7|37616.2|37596.2|37603.7|37583.7|13
1656340240000|2022-06-27 14:30:40|37601.2|37581.2|37593.7|37573.7|37601.2|37581.2|37593.7|37573.7|6
1656340250000|2022-06-27 14:30:50|37596.1|37576.1|37613.6|37593.6|37616.1|37596.1|37596.1|37576.1|29
1656340260000|2022-06-27 14:31:00|37611.2|37591.2|37596.1|37576.1|37611.2|37591.2|37596.1|37576.1|276
1656340270000|2022-06-27 14:31:10|37593.6|37573.6|37593.6|37573.6|37593.6|37573.6|37581.2|37561.2|22
1656340280000|2022-06-27 14:31:20|37593.7|37573.7|37593.7|37573.7|37593.7|37573.7|37593.7|37573.7|0
1656340290000|2022-06-27 14:31:30|37601.1|37581.1|37603.6|37583.6|37606.1|37586.1|37601.1|37581.1|7
1656340300000|2022-06-27 14:31:40|37606.1|37586.1|37613.7|37593.7|37613.7|37593.7|37606.1|37586.1|8
1656340310000|2022-06-27 14:31:50|37611.2|37591.2|37618.7|37598.7|37618.7|37598.7|37611.2|37591.2|20
1656340320000|2022-06-27 14:32:00|37621.2|37601.2|37631.1|37611.1|37631.1|37611.1|37621.2|37601.2|20
1656340330000|2022-06-27 14:32:10|37628.7|37608.7|37686.2|37666.2|37688.7|37668.7|37628.7|37608.7|29
1656340340000|2022-06-27 14:32:20|37688.7|37668.7|37683.7|37663.7|37693.7|37673.7|37683.6|37663.6|39
1656340350000|2022-06-27 14:32:30|37681.2|37661.2|37701.1|37681.1|37701.1|37681.1|37673.7|37653.7|13
1656340360000|2022-06-27 14:32:40|37693.7|37673.7|37698.7|37678.7|37706.1|37686.1|37693.7|37673.7|4
1656340370000|2022-06-27 14:32:50|37701.1|37681.1|37701.1|37681.1|37706.1|37686.1|37698.7|37678.7|2
1656340380000|2022-06-27 14:33:00|37696.2|37676.2|37676.2|37656.2|37696.2|37676.2|37676.2|37656.2|9
1656340390000|2022-06-27 14:33:10|37673.7|37653.7|37661.2|37641.2|37673.7|37653.7|37661.2|37641.2|5
1656340400000|2022-06-27 14:33:20|37663.7|37643.7|37653.7|37633.7|37663.7|37643.7|37653.7|37633.7|4
1656340410000|2022-06-27 14:33:30|37648.7|37628.7|37651.1|37631.1|37653.6|37633.6|37648.7|37628.7|5
1656340420000|2022-06-27 14:33:40|37648.7|37628.7|37641.1|37621.1|37648.7|37628.7|37636.2|37616.2|9
1656340430000|2022-06-27 14:33:50|37643.6|37623.6|37666.2|37646.2|37668.7|37648.7|37641.1|37621.1|6
1656340440000|2022-06-27 14:34:00|37668.7|37648.7|37661.1|37641.1|37668.7|37648.7|37653.7|37633.7|14
1656340450000|2022-06-27 14:34:10|37663.6|37643.6|37666.2|37646.2|37666.2|37646.2|37663.6|37643.6|6
1656340460000|2022-06-27 14:34:20|37663.7|37643.7|37671.2|37651.2|37671.2|37651.2|37663.7|37643.7|2
1656340470000|2022-06-27 14:34:30|37673.7|37653.7|37678.7|37658.7|37678.7|37658.7|37673.7|37653.7|58
1656340480000|2022-06-27 14:34:40|37681.2|37661.2|37696.2|37676.2|37698.7|37678.7|37681.2|37661.2|5
1656340490000|2022-06-27 14:34:50|37693.7|37673.7|37696.2|37676.2|37698.6|37678.6|37691.2|37671.2|6
1656340500000|2022-06-27 14:35:00|37698.7|37678.7|37691.2|37671.2|37701.1|37681.1|37691.2|37671.2|10
1656340510000|2022-06-27 14:35:10|37688.7|37668.7|37683.7|37663.7|37688.7|37668.7|37683.7|37663.7|6
1656340520000|2022-06-27 14:35:20|37683.6|37663.6|37676.2|37656.2|37683.6|37663.6|37676.2|37656.2|10
1656340530000|2022-06-27 14:35:30|37673.7|37653.7|37676.2|37656.2|37678.6|37658.6|37673.7|37653.7|4
1656340540000|2022-06-27 14:35:40|37673.7|37653.7|37668.7|37648.7|37676.1|37656.1|37668.7|37648.7|3
1656340550000|2022-06-27 14:35:50|37673.6|37653.6|37678.7|37658.7|37681.2|37661.2|37673.6|37653.6|4
1656340560000|2022-06-27 14:36:00|37676.2|37656.2|37681.2|37661.2|37681.2|37661.2|37676.2|37656.2|6
1656340570000|2022-06-27 14:36:10|37678.7|37658.7|37671.2|37651.2|37678.7|37658.7|37671.2|37651.2|30
1656340580000|2022-06-27 14:36:20|37673.6|37653.6|37671.2|37651.2|37673.7|37653.7|37671.2|37651.2|7
1656340590000|2022-06-27 14:36:30|37668.7|37648.7|37658.7|37638.7|37668.7|37648.7|37653.7|37633.7|9
1656340600000|2022-06-27 14:36:40|37661.1|37641.1|37653.7|37633.7|37666.1|37646.1|37653.7|37633.7|5
1656340610000|2022-06-27 14:36:50|37656.1|37636.1|37651.2|37631.2|37656.1|37636.1|37651.2|37631.2|2
1656340620000|2022-06-27 14:37:00|37648.7|37628.7|37668.7|37648.7|37676.2|37656.2|37648.7|37628.7|8
1656340630000|2022-06-27 14:37:10|37671.1|37651.1|37666.2|37646.2|37671.2|37651.2|37663.7|37643.7|6
1656340640000|2022-06-27 14:37:20|37668.6|37648.6|37683.7|37663.7|37683.7|37663.7|37668.6|37648.6|4
1656340650000|2022-06-27 14:37:30|37681.2|37661.2|37671.2|37651.2|37686.2|37666.2|37671.2|37651.2|10
1656340660000|2022-06-27 14:37:40|37668.7|37648.7|37673.7|37653.7|37673.7|37653.7|37668.7|37648.7|2
1656340670000|2022-06-27 14:37:50|37676.1|37656.1|37683.6|37663.6|37683.6|37663.6|37676.1|37656.1|4
1656340680000|2022-06-27 14:38:00|37686.1|37666.1|37683.7|37663.7|37696.2|37676.2|37683.7|37663.7|22
1656340690000|2022-06-27 14:38:10|37686.1|37666.1|37686.2|37666.2|37686.2|37666.2|37686.1|37666.1|4
1656340700000|2022-06-27 14:38:20|37693.7|37673.7|37696.2|37676.2|37696.2|37676.2|37693.7|37673.7|5
1656340710000|2022-06-27 14:38:30|37693.7|37673.7|37693.7|37673.7|37698.6|37678.6|37691.2|37671.2|7
1656340720000|2022-06-27 14:38:40|37688.7|37668.7|37688.7|37668.7|37691.2|37671.2|37688.7|37668.7|6
1656340730000|2022-06-27 14:38:50|37691.2|37671.2|37688.7|37668.7|37691.2|37671.2|37686.2|37666.2|3
1656340740000|2022-06-27 14:39:00|37691.1|37671.1|37691.1|37671.1|37693.6|37673.6|37688.7|37668.7|1
1656340750000|2022-06-27 14:39:10|37688.7|37668.7|37686.2|37666.2|37688.7|37668.7|37686.2|37666.2|16
1656340760000|2022-06-27 14:39:20|37688.7|37668.7|37691.1|37671.1|37691.1|37671.1|37688.7|37668.7|9
1656340770000|2022-06-27 14:39:30|37688.7|37668.7|37683.7|37663.7|37688.7|37668.7|37683.7|37663.7|17
1656340780000|2022-06-27 14:39:40|37686.1|37666.1|37686.1|37666.1|37688.6|37668.6|37686.1|37666.1|6
1656340790000|2022-06-27 14:39:50|37688.6|37668.6|37686.1|37666.1|37688.6|37668.6|37686.1|37666.1|1
1656340800000|2022-06-27 14:40:00|37683.7|37663.7|37716.2|37696.2|37718.6|37698.6|37683.7|37663.7|18
1656340810000|2022-06-27 14:40:10|37713.7|37693.7|37711.2|37691.2|37716.2|37696.2|37711.2|37691.2|12
1656340820000|2022-06-27 14:40:20|37708.7|37688.7|37701.1|37681.1|37708.7|37688.7|37698.7|37678.7|15
1656340830000|2022-06-27 14:40:30|37698.6|37678.6|37716.2|37696.2|37721.2|37701.2|37698.6|37678.6|34
1656340840000|2022-06-27 14:40:40|37721.2|37701.2|37736.2|37716.2|37736.2|37716.2|37721.2|37701.2|13
1656340850000|2022-06-27 14:40:50|37733.7|37713.7|37738.7|37718.7|37748.7|37728.7|37731.2|37711.2|18
1656340860000|2022-06-27 14:41:00|37741.2|37721.2|37736.1|37716.1|37746.2|37726.2|37728.7|37708.7|37
1656340870000|2022-06-27 14:41:10|37738.6|37718.6|37746.1|37726.1|37748.6|37728.6|37738.6|37718.6|9
1656340880000|2022-06-27 14:41:20|37748.6|37728.6|37751.1|37731.1|37751.1|37731.1|37748.6|37728.6|2
1656340890000|2022-06-27 14:41:30|37748.6|37728.6|37731.1|37711.1|37748.6|37728.6|37726.2|37706.2|4
1656340910000|2022-06-27 14:41:50|37728.7|37708.7|37723.7|37703.7|37728.7|37708.7|37721.1|37701.1|3
1656340920000|2022-06-27 14:42:00|37721.2|37701.2|37738.6|37718.6|37738.6|37718.6|37721.2|37701.2|12
1656340930000|2022-06-27 14:42:10|37738.7|37718.7|37743.7|37723.7|37743.7|37723.7|37738.7|37718.7|4
1656340940000|2022-06-27 14:42:20|37753.6|37733.6|37768.7|37748.7|37771.1|37751.1|37753.6|37733.6|10
1656340950000|2022-06-27 14:42:30|37768.6|37748.6|37781.1|37761.1|37783.7|37763.7|37768.6|37748.6|41
1656340960000|2022-06-27 14:42:40|37781.2|37761.2|37781.2|37761.2|37781.2|37761.2|37781.1|37761.1|5
1656340970000|2022-06-27 14:42:50|37783.6|37763.6|37783.7|37763.7|37783.7|37763.7|37783.6|37763.6|4
1656340980000|2022-06-27 14:43:00|37786.1|37766.1|37796.2|37776.2|37803.6|37783.6|37786.1|37766.1|13
1656340990000|2022-06-27 14:43:10|37793.7|37773.7|37781.1|37761.1|37793.7|37773.7|37768.7|37748.7|24
1656341000000|2022-06-27 14:43:20|37778.7|37758.7|37786.2|37766.2|37786.2|37766.2|37778.7|37758.7|1
1656341010000|2022-06-27 14:43:30|37788.7|37768.7|37788.6|37768.6|37788.7|37768.7|37783.7|37763.7|6
1656341020000|2022-06-27 14:43:40|37788.7|37768.7|37796.2|37776.2|37796.2|37776.2|37788.7|37768.7|17
1656341030000|2022-06-27 14:43:50|37798.6|37778.6|37796.2|37776.2|37801.2|37781.2|37796.2|37776.2|9
1656341040000|2022-06-27 14:44:00|37798.7|37778.7|37783.7|37763.7|37801.2|37781.2|37781.2|37761.2|18
1656341050000|2022-06-27 14:44:10|37781.2|37761.2|37786.2|37766.2|37788.7|37768.7|37781.2|37761.2|6
1656341060000|2022-06-27 14:44:20|37788.7|37768.7|37791.2|37771.2|37791.2|37771.2|37788.7|37768.7|10
1656341070000|2022-06-27 14:44:30|37793.7|37773.7|37801.2|37781.2|37801.2|37781.2|37793.7|37773.7|4
1656341080000|2022-06-27 14:44:40|37803.7|37783.7|37796.2|37776.2|37803.7|37783.7|37796.2|37776.2|2
1656341090000|2022-06-27 14:44:50|37798.7|37778.7|37801.2|37781.2|37803.7|37783.7|37798.7|37778.7|3
1656341100000|2022-06-27 14:45:00|37803.7|37783.7|37831.2|37811.2|37833.7|37813.7|37803.7|37783.7|22
1656341110000|2022-06-27 14:45:10|37826.2|37806.2|37801.2|37781.2|37826.2|37806.2|37801.2|37781.2|11
1656341120000|2022-06-27 14:45:20|37803.7|37783.7|37806.2|37786.2|37811.2|37791.2|37803.7|37783.7|7
1656341130000|2022-06-27 14:45:30|37801.2|37781.2|37786.2|37766.2|37801.2|37781.2|37783.7|37763.7|17
1656341140000|2022-06-27 14:45:40|37788.7|37768.7|37798.6|37778.6|37798.6|37778.6|37788.7|37768.7|6
1656341150000|2022-06-27 14:45:50|37798.7|37778.7|37793.7|37773.7|37798.7|37778.7|37793.7|37773.7|11
1656341160000|2022-06-27 14:46:00|37791.2|37771.2|37763.7|37743.7|37791.2|37771.2|37761.2|37741.2|14
1656341170000|2022-06-27 14:46:10|37758.7|37738.7|37773.7|37753.7|37776.2|37756.2|37753.7|37733.7|17
1656341180000|2022-06-27 14:46:20|37771.2|37751.2|37773.7|37753.7|37773.7|37753.7|37771.2|37751.2|3
1656341190000|2022-06-27 14:46:30|37771.2|37751.2|37768.7|37748.7|37771.2|37751.2|37768.7|37748.7|2
1656341200000|2022-06-27 14:46:40|37771.2|37751.2|37771.2|37751.2|37773.7|37753.7|37768.7|37748.7|0
1656341210000|2022-06-27 14:46:50|37778.6|37758.6|37778.7|37758.7|37778.7|37758.7|37778.6|37758.6|4
1656341220000|2022-06-27 14:47:00|37781.2|37761.2|37803.7|37783.7|37806.2|37786.2|37781.2|37761.2|14
1656341230000|2022-06-27 14:47:10|37806.2|37786.2|37813.7|37793.7|37813.7|37793.7|37806.2|37786.2|15
1656341240000|2022-06-27 14:47:20|37816.2|37796.2|37821.2|37801.2|37831.2|37811.2|37816.2|37796.2|11
1656341250000|2022-06-27 14:47:30|37823.7|37803.7|37823.7|37803.7|37823.7|37803.7|37823.7|37803.7|6
1656341260000|2022-06-27 14:47:40|37826.2|37806.2|37818.7|37798.7|37826.2|37806.2|37818.7|37798.7|4
1656341270000|2022-06-27 14:47:50|37821.2|37801.2|37818.7|37798.7|37821.2|37801.2|37816.2|37796.2|4
1656341280000|2022-06-27 14:48:00|37821.2|37801.2|37828.7|37808.7|37828.7|37808.7|37821.2|37801.2|8
1656341290000|2022-06-27 14:48:10|37831.2|37811.2|37851.2|37831.2|37851.2|37831.2|37826.2|37806.2|24
1656341300000|2022-06-27 14:48:20|37848.7|37828.7|37863.7|37843.7|37863.7|37843.7|37848.7|37828.7|18
1656341310000|2022-06-27 14:48:30|37866.2|37846.2|37868.7|37848.7|37868.7|37848.7|37863.7|37843.7|12
1656341320000|2022-06-27 14:48:40|37866.2|37846.2|37856.2|37836.2|37868.7|37848.7|37853.7|37833.7|4
1656341330000|2022-06-27 14:48:50|37853.7|37833.7|37826.2|37806.2|37856.2|37836.2|37826.2|37806.2|5
1656341340000|2022-06-27 14:49:00|37823.7|37803.7|37833.7|37813.7|37833.7|37813.7|37818.7|37798.7|7
1656341350000|2022-06-27 14:49:10|37831.2|37811.2|37826.2|37806.2|37833.7|37813.7|37821.2|37801.2|6
1656341360000|2022-06-27 14:49:20|37831.2|37811.2|37823.7|37803.7|37833.7|37813.7|37823.7|37803.7|5
1656341370000|2022-06-27 14:49:30|37821.2|37801.2|37796.2|37776.2|37821.2|37801.2|37796.2|37776.2|5
1656341380000|2022-06-27 14:49:40|37798.7|37778.7|37803.7|37783.7|37803.7|37783.7|37796.2|37776.2|7
1656341390000|2022-06-27 14:49:50|37806.2|37786.2|37811.2|37791.2|37811.2|37791.2|37803.7|37783.7|7
1656341400000|2022-06-27 14:50:00|37813.7|37793.7|37813.7|37793.7|37818.7|37798.7|37811.2|37791.2|10
1656341410000|2022-06-27 14:50:10|37816.2|37796.2|37798.7|37778.7|37816.2|37796.2|37798.7|37778.7|11
1656341420000|2022-06-27 14:50:20|37796.2|37776.2|37788.7|37768.7|37796.2|37776.2|37788.7|37768.7|3
1656341430000|2022-06-27 14:50:30|37791.2|37771.2|37796.2|37776.2|37796.2|37776.2|37788.7|37768.7|9
1656341440000|2022-06-27 14:50:40|37793.7|37773.7|37796.2|37776.2|37796.2|37776.2|37788.7|37768.7|7
1656341450000|2022-06-27 14:50:50|37798.6|37778.6|37811.2|37791.2|37811.2|37791.2|37798.6|37778.6|8
1656341460000|2022-06-27 14:51:00|37808.7|37788.7|37803.7|37783.7|37813.7|37793.7|37801.2|37781.2|3
1656341470000|2022-06-27 14:51:10|37808.7|37788.7|37818.6|37798.6|37818.6|37798.6|37803.7|37783.7|8
1656341480000|2022-06-27 14:51:20|37816.2|37796.2|37811.2|37791.2|37816.2|37796.2|37808.7|37788.7|4
1656341490000|2022-06-27 14:51:30|37808.7|37788.7|37793.7|37773.7|37808.7|37788.7|37793.7|37773.7|2
1656341500000|2022-06-27 14:51:40|37796.2|37776.2|37793.7|37773.7|37798.7|37778.7|37793.7|37773.7|4
1656341510000|2022-06-27 14:51:50|37791.2|37771.2|37791.2|37771.2|37791.2|37771.2|37788.7|37768.7|6
1656341520000|2022-06-27 14:52:00|37788.7|37768.7|37796.2|37776.2|37798.7|37778.7|37788.7|37768.7|4
1656341530000|2022-06-27 14:52:10|37793.7|37773.7|37793.7|37773.7|37796.2|37776.2|37793.7|37773.7|10
1656341540000|2022-06-27 14:52:20|37791.2|37771.2|37788.7|37768.7|37791.2|37771.2|37786.2|37766.2|5
1656341550000|2022-06-27 14:52:30|37786.2|37766.2|37796.2|37776.2|37796.2|37776.2|37786.2|37766.2|4
1656341560000|2022-06-27 14:52:40|37798.7|37778.7|37796.2|37776.2|37798.7|37778.7|37796.2|37776.2|3
1656341570000|2022-06-27 14:52:50|37798.7|37778.7|37783.7|37763.7|37798.7|37778.7|37783.7|37763.7|5
1656341580000|2022-06-27 14:53:00|37786.2|37766.2|37781.2|37761.2|37786.2|37766.2|37781.2|37761.2|1
1656341590000|2022-06-27 14:53:10|37778.7|37758.7|37768.7|37748.7|37778.7|37758.7|37768.7|37748.7|4
1656341600000|2022-06-27 14:53:20|37771.2|37751.2|37771.2|37751.2|37773.7|37753.7|37768.7|37748.7|7
1656341610000|2022-06-27 14:53:30|37768.7|37748.7|37756.2|37736.2|37768.7|37748.7|37756.2|37736.2|2
1656341620000|2022-06-27 14:53:40|37753.7|37733.7|37756.2|37736.2|37758.6|37738.6|37753.7|37733.7|2
1656341630000|2022-06-27 14:53:50|37758.7|37738.7|37776.2|37756.2|37778.7|37758.7|37758.7|37738.7|5
1656341640000|2022-06-27 14:54:00|37778.7|37758.7|37778.7|37758.7|37778.7|37758.7|37778.7|37758.7|3
1656341650000|2022-06-27 14:54:10|37781.2|37761.2|37786.2|37766.2|37788.7|37768.7|37781.2|37761.2|13
1656341660000|2022-06-27 14:54:20|37783.7|37763.7|37781.2|37761.2|37786.2|37766.2|37781.2|37761.2|7
1656341670000|2022-06-27 14:54:30|37781.1|37761.1|37781.2|37761.2|37781.2|37761.2|37778.7|37758.7|46
1656341680000|2022-06-27 14:54:40|37778.7|37758.7|37776.2|37756.2|37781.2|37761.2|37776.2|37756.2|5
1656341690000|2022-06-27 14:54:50|37778.7|37758.7|37771.2|37751.2|37778.7|37758.7|37768.7|37748.7|4
1656341700000|2022-06-27 14:55:00|37773.7|37753.7|37776.2|37756.2|37776.2|37756.2|37771.2|37751.2|7
1656341710000|2022-06-27 14:55:10|37778.6|37758.6|37778.7|37758.7|37778.7|37758.7|37776.2|37756.2|10
1656341720000|2022-06-27 14:55:20|37781.1|37761.1|37771.2|37751.2|37781.1|37761.1|37768.7|37748.7|7
1656341730000|2022-06-27 14:55:30|37773.7|37753.7|37766.2|37746.2|37773.7|37753.7|37766.2|37746.2|5
1656341740000|2022-06-27 14:55:40|37763.7|37743.7|37763.7|37743.7|37766.2|37746.2|37758.7|37738.7|5
1656341750000|2022-06-27 14:55:50|37766.2|37746.2|37763.7|37743.7|37766.2|37746.2|37763.7|37743.7|5
1656341760000|2022-06-27 14:56:00|37766.2|37746.2|37768.6|37748.6|37768.6|37748.6|37761.2|37741.2|3
1656341770000|2022-06-27 14:56:10|37771.1|37751.1|37776.1|37756.1|37776.2|37756.2|37771.1|37751.1|16
1656341780000|2022-06-27 14:56:20|37776.2|37756.2|37786.1|37766.1|37786.1|37766.1|37776.2|37756.2|6
1656341790000|2022-06-27 14:56:30|37783.6|37763.6|37786.1|37766.1|37788.6|37768.6|37781.2|37761.2|13
1656341800000|2022-06-27 14:56:40|37788.6|37768.6|37796.1|37776.1|37796.1|37776.1|37788.6|37768.6|8
1656341810000|2022-06-27 14:56:50|37798.6|37778.6|37796.1|37776.1|37798.6|37778.6|37793.6|37773.6|0
1656341820000|2022-06-27 14:57:00|37798.6|37778.6|37796.1|37776.1|37798.6|37778.6|37791.1|37771.1|2
1656341830000|2022-06-27 14:57:10|37793.6|37773.6|37788.6|37768.6|37796.1|37776.1|37788.6|37768.6|20
1656341840000|2022-06-27 14:57:20|37791.1|37771.1|37791.1|37771.1|37793.7|37773.7|37786.1|37766.1|7
1656341850000|2022-06-27 14:57:30|37788.6|37768.6|37786.1|37766.1|37791.1|37771.1|37786.1|37766.1|56
1656341860000|2022-06-27 14:57:40|37788.6|37768.6|37786.1|37766.1|37791.1|37771.1|37783.7|37763.7|16
1656341870000|2022-06-27 14:57:50|37791.1|37771.1|37776.1|37756.1|37791.1|37771.1|37773.6|37753.6|7
1656341880000|2022-06-27 14:58:00|37778.6|37758.6|37796.1|37776.1|37798.6|37778.6|37778.6|37758.6|13
1656341890000|2022-06-27 14:58:10|37793.6|37773.6|37793.6|37773.6|37793.6|37773.6|37793.6|37773.6|5
1656341900000|2022-06-27 14:58:20|37791.1|37771.1|37788.6|37768.6|37793.6|37773.6|37786.1|37766.1|0
1656341910000|2022-06-27 14:58:30|37791.1|37771.1|37786.1|37766.1|37791.1|37771.1|37786.1|37766.1|1
1656341920000|2022-06-27 14:58:40|37783.7|37763.7|37786.1|37766.1|37786.1|37766.1|37783.6|37763.6|0
1656341930000|2022-06-27 14:58:50|37788.6|37768.6|37788.6|37768.6|37788.6|37768.6|37786.1|37766.1|2
1656341940000|2022-06-27 14:59:00|37791.1|37771.1|37786.1|37766.1|37791.1|37771.1|37786.1|37766.1|4
1656341950000|2022-06-27 14:59:10|37788.6|37768.6|37788.7|37768.7|37788.7|37768.7|37786.1|37766.1|5
1656341960000|2022-06-27 14:59:20|37788.6|37768.6|37793.6|37773.6|37793.6|37773.6|37788.6|37768.6|16
1656341970000|2022-06-27 14:59:30|37796.1|37776.1|37793.6|37773.6|37798.6|37778.6|37793.6|37773.6|5
1656341980000|2022-06-27 14:59:40|37791.1|37771.1|37793.6|37773.6|37793.6|37773.6|37791.1|37771.1|14
1656341990000|2022-06-27 14:59:50|37796.1|37776.1|37798.6|37778.6|37798.6|37778.6|37796.1|37776.1|3
1656342000000|2022-06-27 15:00:00|37801.1|37781.1|37848.6|37828.6|37848.6|37828.6|37801.1|37781.1|45
1656342010000|2022-06-27 15:00:10|37851.1|37831.1|37856.1|37836.1|37871.1|37851.1|37851.1|37831.1|25
1656342020000|2022-06-27 15:00:20|37858.6|37838.6|37866.1|37846.1|37866.1|37846.1|37858.6|37838.6|62
1656342030000|2022-06-27 15:00:30|37871.1|37851.1|37893.6|37873.6|37898.5|37878.5|37871.1|37851.1|23
1656342040000|2022-06-27 15:00:40|37891.1|37871.1|37893.6|37873.6|37893.6|37873.6|37888.6|37868.6|14
1656342050000|2022-06-27 15:00:50|37891.1|37871.1|37891.1|37871.1|37891.1|37871.1|37888.6|37868.6|28
1656342060000|2022-06-27 15:01:00|37893.6|37873.6|37881.1|37861.1|37893.6|37873.6|37878.6|37858.6|7
1656342070000|2022-06-27 15:01:10|37883.6|37863.6|37858.6|37838.6|37886.1|37866.1|37858.6|37838.6|11
1656342080000|2022-06-27 15:01:20|37861.1|37841.1|37863.6|37843.6|37866.1|37846.1|37861.1|37841.1|9
1656342090000|2022-06-27 15:01:30|37866.1|37846.1|37856.1|37836.1|37866.1|37846.1|37851.1|37831.1|4
1656342100000|2022-06-27 15:01:40|37858.6|37838.6|37866.1|37846.1|37871.1|37851.1|37858.5|37838.5|97
1656342110000|2022-06-27 15:01:50|37868.5|37848.5|37866.1|37846.1|37868.5|37848.5|37866.1|37846.1|1
1656342120000|2022-06-27 15:02:00|37858.6|37838.6|37851.1|37831.1|37858.6|37838.6|37851.1|37831.1|7
1656342130000|2022-06-27 15:02:10|37848.6|37828.6|37848.6|37828.6|37851|37831|37841.1|37821.1|10
1656342140000|2022-06-27 15:02:20|37851|37831|37856.1|37836.1|37861.1|37841.1|37851|37831|11
1656342150000|2022-06-27 15:02:30|37853.6|37833.6|37836.1|37816.1|37853.6|37833.6|37833.6|37813.6|5
1656342160000|2022-06-27 15:02:40|37833.6|37813.6|37846|37826|37846|37826|37831.1|37811.1|3
1656342170000|2022-06-27 15:02:50|||||||||1
1656342180000|2022-06-27 15:03:00|37846.1|37826.1|37856.1|37836.1|37861.1|37841.1|37846.1|37826.1|29
1656342190000|2022-06-27 15:03:10|37853.6|37833.6|37853.6|37833.6|37856.1|37836.1|37853.6|37833.6|16
1656342200000|2022-06-27 15:03:20|37858.5|37838.5|37863.6|37843.6|37863.6|37843.6|37858.5|37838.5|5
1656342210000|2022-06-27 15:03:30|37866.1|37846.1|37866.1|37846.1|37868.6|37848.6|37866.1|37846.1|1
1656342220000|2022-06-27 15:03:40|37868.6|37848.6|37873.6|37853.6|37876.1|37856.1|37868.6|37848.6|14
1656342230000|2022-06-27 15:03:50|37871.1|37851.1|37853.6|37833.6|37871.1|37851.1|37853.6|37833.6|17
1656342240000|2022-06-27 15:04:00|37858.6|37838.6|37861.1|37841.1|37861.1|37841.1|37853.6|37833.6|16
1656342250000|2022-06-27 15:04:10|37858.6|37838.6|37858.6|37838.6|37858.6|37838.6|37858.6|37838.6|9
1656342260000|2022-06-27 15:04:20|37861.1|37841.1|37873.6|37853.6|37873.6|37853.6|37861.1|37841.1|14
1656342270000|2022-06-27 15:04:30|37876.1|37856.1|37888.6|37868.6|37891.1|37871.1|37876.1|37856.1|7
1656342280000|2022-06-27 15:04:40|37886.1|37866.1|37891.1|37871.1|37891.1|37871.1|37886.1|37866.1|5
1656342290000|2022-06-27 15:04:50|37893.6|37873.6|37893.6|37873.6|37893.6|37873.6|37893.6|37873.6|7
1656342300000|2022-06-27 15:05:00|37891.1|37871.1|37883.6|37863.6|37891.1|37871.1|37883.6|37863.6|4
1656342310000|2022-06-27 15:05:10|37881.1|37861.1|37881.1|37861.1|37881.1|37861.1|37881.1|37861.1|9
1656342320000|2022-06-27 15:05:20|37873.6|37853.6|37876.1|37856.1|37876.1|37856.1|37873.6|37853.6|5
1656342330000|2022-06-27 15:05:30|37873.6|37853.6|37861.1|37841.1|37876.1|37856.1|37858.6|37838.6|4
1656342340000|2022-06-27 15:05:40|37856.1|37836.1|37856.1|37836.1|37858.6|37838.6|37856.1|37836.1|2
1656342350000|2022-06-27 15:05:50|37853.6|37833.6|37856.1|37836.1|37858.6|37838.6|37853.6|37833.6|8
1656342360000|2022-06-27 15:06:00|37853.6|37833.6|37851.1|37831.1|37856.1|37836.1|37848.6|37828.6|10
1656342370000|2022-06-27 15:06:10|37848.6|37828.6|37848.6|37828.6|37848.6|37828.6|37848.6|37828.6|7
1656342380000|2022-06-27 15:06:20|37846.1|37826.1|37871.1|37851.1|37871.1|37851.1|37846.1|37826.1|11
1656342390000|2022-06-27 15:06:30|37873.6|37853.6|37881.1|37861.1|37881.1|37861.1|37873.6|37853.6|4
1656342400000|2022-06-27 15:06:40|37878.6|37858.6|37873.6|37853.6|37878.6|37858.6|37871.1|37851.1|4
1656342410000|2022-06-27 15:06:50|37871.1|37851.1|37871.1|37851.1|37871.1|37851.1|37866.1|37846.1|7
1656342420000|2022-06-27 15:07:00|37868.6|37848.6|37856.1|37836.1|37868.6|37848.6|37856.1|37836.1|14
1656342430000|2022-06-27 15:07:10|37853.6|37833.6|37856.1|37836.1|37856.1|37836.1|37853.6|37833.6|4
1656342440000|2022-06-27 15:07:20|37858.6|37838.6|37861.1|37841.1|37861.1|37841.1|37858.6|37838.6|2
1656342450000|2022-06-27 15:07:30|37858.6|37838.6|37858.6|37838.6|37861.1|37841.1|37856.1|37836.1|2
1656342460000|2022-06-27 15:07:40|||||||||1
1656342470000|2022-06-27 15:07:50|37861.1|37841.1|37863.6|37843.6|37863.6|37843.6|37861.1|37841.1|37
1656342480000|2022-06-27 15:08:00|37861.1|37841.1|37858.6|37838.6|37861.1|37841.1|37858.6|37838.6|3
1656342490000|2022-06-27 15:08:10|37861.1|37841.1|37863.6|37843.6|37863.6|37843.6|37861.1|37841.1|14
1656342500000|2022-06-27 15:08:20|37866.1|37846.1|37888.6|37868.6|37888.6|37868.6|37866.1|37846.1|23
1656342510000|2022-06-27 15:08:30|37891.1|37871.1|37903.6|37883.6|37903.6|37883.6|37891.1|37871.1|16
1656342520000|2022-06-27 15:08:40|37901.1|37881.1|37893.6|37873.6|37901.1|37881.1|37893.6|37873.6|9
1656342530000|2022-06-27 15:08:50|37888.6|37868.6|37888.6|37868.6|37888.6|37868.6|37886.1|37866.1|14
1656342540000|2022-06-27 15:09:00|37886.1|37866.1|37896|37876|37896|37876|37886.1|37866.1|5
1656342550000|2022-06-27 15:09:10|37893.6|37873.6|37883.6|37863.6|37893.6|37873.6|37883.6|37863.6|6
1656342560000|2022-06-27 15:09:20|37881.1|37861.1|37871.1|37851.1|37881.1|37861.1|37871.1|37851.1|11
1656342570000|2022-06-27 15:09:30|37873.5|37853.5|37871.1|37851.1|37873.6|37853.6|37871.1|37851.1|0
1656342580000|2022-06-27 15:09:40|37873.5|37853.5|37868.6|37848.6|37873.5|37853.5|37868.6|37848.6|10
1656342590000|2022-06-27 15:09:50|37863.6|37843.6|37856.1|37836.1|37863.6|37843.6|37856.1|37836.1|13
1656342600000|2022-06-27 15:10:00|37853.6|37833.6|37843.6|37823.6|37853.6|37833.6|37841.1|37821.1|16
1656342610000|2022-06-27 15:10:10|37841.1|37821.1|37838.6|37818.6|37841.1|37821.1|37838.6|37818.6|9
1656342620000|2022-06-27 15:10:20|37836.1|37816.1|37838.6|37818.6|37841.1|37821.1|37836.1|37816.1|5
1656342630000|2022-06-27 15:10:30|37841|37821|37841.1|37821.1|37841.1|37821.1|37838.6|37818.6|1
1656342640000|2022-06-27 15:10:40|37838.6|37818.6|37843.6|37823.6|37843.6|37823.6|37838.6|37818.6|3
1656342650000|2022-06-27 15:10:50|37846|37826|37846|37826|37846|37826|37843.6|37823.6|16
1656342660000|2022-06-27 15:11:00|37843.6|37823.6|37846.1|37826.1|37846.1|37826.1|37843.6|37823.6|3
1656342670000|2022-06-27 15:11:10|37848.6|37828.6|37848.6|37828.6|37848.6|37828.6|37848.6|37828.6|13
1656342680000|2022-06-27 15:11:20|37851|37831|37851|37831|37851|37831|37851|37831|6
1656342690000|2022-06-27 15:11:30|37853.5|37833.5|37856.1|37836.1|37856.1|37836.1|37851.1|37831.1|4
1656342700000|2022-06-27 15:11:40|37853.6|37833.6|37873.6|37853.6|37873.6|37853.6|37853.6|37833.6|12
1656342710000|2022-06-27 15:11:50|37871.1|37851.1|37866.1|37846.1|37871.1|37851.1|37866.1|37846.1|7
1656342720000|2022-06-27 15:12:00|37871|37851|37871|37851|37873.6|37853.6|37871|37851|12
1656342730000|2022-06-27 15:12:10|37873.5|37853.5|37876|37856|37876|37856|37871|37851|7
1656342740000|2022-06-27 15:12:20|37873.6|37853.6|37868.6|37848.6|37876|37856|37868.6|37848.6|6
1656342750000|2022-06-27 15:12:30|37871.1|37851.1|37873.5|37853.5|37873.5|37853.5|37871.1|37851.1|1
1656342760000|2022-06-27 15:12:40|37873.6|37853.6|37871.1|37851.1|37873.6|37853.6|37871.1|37851.1|38
1656342770000|2022-06-27 15:12:50|37868.6|37848.6|37863.6|37843.6|37868.6|37848.6|37863.6|37843.6|14
1656342780000|2022-06-27 15:13:00|37866.1|37846.1|37863.6|37843.6|37868.6|37848.6|37863.6|37843.6|4
1656342790000|2022-06-27 15:13:10|37866.1|37846.1|37873.5|37853.5|37873.5|37853.5|37866.1|37846.1|11
1656342800000|2022-06-27 15:13:20|37873.6|37853.6|37866.1|37846.1|37876.1|37856.1|37866.1|37846.1|4
1656342810000|2022-06-27 15:13:30|37863.6|37843.6|37863.6|37843.6|37863.6|37843.6|37863.6|37843.6|0
1656342820000|2022-06-27 15:13:40|37866.1|37846.1|37866.1|37846.1|37866.1|37846.1|37866.1|37846.1|8
1656342830000|2022-06-27 15:13:50|||||||||12
1656342840000|2022-06-27 15:14:00|37863.6|37843.6|37871.1|37851.1|37871.1|37851.1|37863.6|37843.6|15
1656342850000|2022-06-27 15:14:10|37868.6|37848.6|37866.1|37846.1|37868.6|37848.6|37866.1|37846.1|10
1656342860000|2022-06-27 15:14:20|37863.6|37843.6|37866.1|37846.1|37868.6|37848.6|37863.6|37843.6|10
1656342870000|2022-06-27 15:14:30|37863.6|37843.6|37863.6|37843.6|37866.1|37846.1|37863.6|37843.6|7
1656342880000|2022-06-27 15:14:40|37866.1|37846.1|37863.6|37843.6|37866.1|37846.1|37861.1|37841.1|1
1656342890000|2022-06-27 15:14:50|37861.1|37841.1|37861.1|37841.1|37861.1|37841.1|37861.1|37841.1|16
1656342900000|2022-06-27 15:15:00|37866.1|37846.1|37861.1|37841.1|37866.1|37846.1|37861.1|37841.1|3
1656342910000|2022-06-27 15:15:10|37863.6|37843.6|37843.6|37823.6|37863.6|37843.6|37841.1|37821.1|28
1656342920000|2022-06-27 15:15:20|37846.1|37826.1|37846.1|37826.1|37846.1|37826.1|37846.1|37826.1|35
1656342930000|2022-06-27 15:15:30|37851|37831|37853.6|37833.6|37856|37836|37848.6|37828.6|8
1656342940000|2022-06-27 15:15:40|37856|37836|37861.1|37841.1|37863.6|37843.6|37856|37836|5
1656342950000|2022-06-27 15:15:50|||||||||2
1656342960000|2022-06-27 15:16:00|37861|37841|37851.1|37831.1|37861.1|37841.1|37851.1|37831.1|4
1656342970000|2022-06-27 15:16:10|37848.6|37828.6|37841.1|37821.1|37848.6|37828.6|37841.1|37821.1|10
1656342980000|2022-06-27 15:16:20|37843.5|37823.5|37836.1|37816.1|37846.1|37826.1|37836.1|37816.1|6
1656342990000|2022-06-27 15:16:30|37833.6|37813.6|37833.6|37813.6|37836.1|37816.1|37833.6|37813.6|15
1656343000000|2022-06-27 15:16:40|37831.1|37811.1|37831.1|37811.1|37831.1|37811.1|37831.1|37811.1|18
1656343010000|2022-06-27 15:16:50|37828.6|37808.6|37821|37801|37828.6|37808.6|37821|37801|31
1656343020000|2022-06-27 15:17:00|37818.6|37798.6|37793.6|37773.6|37818.6|37798.6|37793.6|37773.6|30
1656343030000|2022-06-27 15:17:10|37796.1|37776.1|37798.6|37778.6|37806.1|37786.1|37796.1|37776.1|14
1656343040000|2022-06-27 15:17:20|37801|37781|37803.6|37783.6|37806.1|37786.1|37801|37781|15
1656343050000|2022-06-27 15:17:30|37803.5|37783.5|37801.1|37781.1|37806.1|37786.1|37801.1|37781.1|3
1656343060000|2022-06-27 15:17:40|37803.6|37783.6|37801.1|37781.1|37806.1|37786.1|37801.1|37781.1|2
1656343070000|2022-06-27 15:17:50|37796.1|37776.1|37798.6|37778.6|37798.6|37778.6|37793.6|37773.6|10
1656343080000|2022-06-27 15:18:00|37796.1|37776.1|37796.1|37776.1|37798.6|37778.6|37793.6|37773.6|10
1656343090000|2022-06-27 15:18:10|37798.6|37778.6|37793.6|37773.6|37798.6|37778.6|37793.6|37773.6|6
1656343100000|2022-06-27 15:18:20|37791.1|37771.1|37791.1|37771.1|37793.6|37773.6|37791.1|37771.1|91
1656343110000|2022-06-27 15:18:30|37788.6|37768.6|37786.1|37766.1|37788.6|37768.6|37786.1|37766.1|6
1656343120000|2022-06-27 15:18:40|37788.6|37768.6|37788.6|37768.6|37788.6|37768.6|37786.1|37766.1|17
1656343130000|2022-06-27 15:18:50|37791.1|37771.1|37798.6|37778.6|37798.6|37778.6|37791.1|37771.1|5
1656343140000|2022-06-27 15:19:00|37803.6|37783.6|37806.1|37786.1|37811.1|37791.1|37803.6|37783.6|12
1656343150000|2022-06-27 15:19:10|37803.6|37783.6|37801.1|37781.1|37806.1|37786.1|37801.1|37781.1|5
1656343160000|2022-06-27 15:19:20|37798.6|37778.6|37783.6|37763.6|37798.6|37778.6|37783.6|37763.6|7
1656343170000|2022-06-27 15:19:30|37786|37766|37791.1|37771.1|37791.1|37771.1|37783.5|37763.5|8
1656343180000|2022-06-27 15:19:40|37793.6|37773.6|37786.1|37766.1|37793.6|37773.6|37786.1|37766.1|6
1656343190000|2022-06-27 15:19:50|||||||||2
1656343200000|2022-06-27 15:20:00|37786|37766|37786.1|37766.1|37788.6|37768.6|37786|37766|15
1656343210000|2022-06-27 15:20:10|37786|37766|37781.1|37761.1|37786|37766|37778.6|37758.6|9
1656343220000|2022-06-27 15:20:20|37778.6|37758.6|37778.6|37758.6|37781.1|37761.1|37778.6|37758.6|2
1656343230000|2022-06-27 15:20:30|37781.1|37761.1|37776.1|37756.1|37781.1|37761.1|37776.1|37756.1|1
1656343240000|2022-06-27 15:20:40|37771.1|37751.1|37771.1|37751.1|37776.1|37756.1|37771.1|37751.1|21
1656343250000|2022-06-27 15:20:50|37773.6|37753.6|37776.1|37756.1|37776.1|37756.1|37771.1|37751.1|2
1656343260000|2022-06-27 15:21:00|37786.1|37766.1|37793.6|37773.6|37796|37776|37786.1|37766.1|7
1656343270000|2022-06-27 15:21:10|37798.6|37778.6|37801.1|37781.1|37801.1|37781.1|37798.6|37778.6|15
1656343280000|2022-06-27 15:21:20|37803.6|37783.6|37796.1|37776.1|37803.6|37783.6|37796.1|37776.1|10
1656343290000|2022-06-27 15:21:30|37798.6|37778.6|37801.1|37781.1|37803.6|37783.6|37796.1|37776.1|6
1656343300000|2022-06-27 15:21:40|37798.6|37778.6|37806.1|37786.1|37806.1|37786.1|37798.6|37778.6|2
1656343310000|2022-06-27 15:21:50|37803.6|37783.6|37803.6|37783.6|37806.1|37786.1|37801.1|37781.1|8
1656343320000|2022-06-27 15:22:00|37806|37786|37806.1|37786.1|37806.1|37786.1|37806|37786|0
1656343330000|2022-06-27 15:22:10|37808.6|37788.6|37818.6|37798.6|37818.6|37798.6|37808.6|37788.6|9
1656343340000|2022-06-27 15:22:20|37816.1|37796.1|37821.1|37801.1|37821.1|37801.1|37811.1|37791.1|3
1656343350000|2022-06-27 15:22:30|37818.6|37798.6|37813.6|37793.6|37818.6|37798.6|37813.6|37793.6|17
1656343360000|2022-06-27 15:22:40|37811.1|37791.1|37813.6|37793.6|37813.6|37793.6|37811.1|37791.1|8
1656343370000|2022-06-27 15:22:50|37816|37796|37813.6|37793.6|37816.1|37796.1|37813.6|37793.6|4
1656343380000|2022-06-27 15:23:00|37816.1|37796.1|37813.6|37793.6|37816.1|37796.1|37813.6|37793.6|3
1656343390000|2022-06-27 15:23:10|37816|37796|37813.6|37793.6|37816|37796|37811.1|37791.1|13
1656343400000|2022-06-27 15:23:20|37811.1|37791.1|37806.1|37786.1|37811.1|37791.1|37806.1|37786.1|5
1656343410000|2022-06-27 15:23:30|||||||||4
1656343420000|2022-06-27 15:23:40|37808.6|37788.6|37811.1|37791.1|37811.1|37791.1|37806.1|37786.1|1
1656343440000|2022-06-27 15:24:00|||||||||5
1656343450000|2022-06-27 15:24:10|37808.6|37788.6|37813.6|37793.6|37813.6|37793.6|37806.1|37786.1|5
1656343460000|2022-06-27 15:24:20|37811.1|37791.1|37813.6|37793.6|37813.6|37793.6|37811.1|37791.1|0
1656343470000|2022-06-27 15:24:30|37811.1|37791.1|37808.6|37788.6|37811.1|37791.1|37808.6|37788.6|49
1656343480000|2022-06-27 15:24:40|37806.1|37786.1|37811.1|37791.1|37811.1|37791.1|37806.1|37786.1|4
1656343490000|2022-06-27 15:24:50|37813.6|37793.6|37816.1|37796.1|37816.1|37796.1|37811.1|37791.1|4
1656343500000|2022-06-27 15:25:00|37813.6|37793.6|37818.6|37798.6|37821.1|37801.1|37811.1|37791.1|10
1656343510000|2022-06-27 15:25:10|37821.1|37801.1|37821.1|37801.1|37826.1|37806.1|37816.1|37796.1|5
1656343530000|2022-06-27 15:25:30|37816.1|37796.1|37816.1|37796.1|37816.1|37796.1|37813.6|37793.6|5
1656343540000|2022-06-27 15:25:40|37813.6|37793.6|37816.1|37796.1|37816.1|37796.1|37813.6|37793.6|1
1656343550000|2022-06-27 15:25:50|37818.6|37798.6|37818.6|37798.6|37818.6|37798.6|37816.1|37796.1|4
1656343560000|2022-06-27 15:26:00|37816.1|37796.1|37816.1|37796.1|37816.1|37796.1|37816.1|37796.1|2
1656343570000|2022-06-27 15:26:10|||||||||5
1656343580000|2022-06-27 15:26:20|37811.1|37791.1|37803.6|37783.6|37811.1|37791.1|37803.6|37783.6|14
1656343590000|2022-06-27 15:26:30|||||||||1
1656343600000|2022-06-27 15:26:40|37808.6|37788.6|37806.1|37786.1|37808.6|37788.6|37806.1|37786.1|15
1656343610000|2022-06-27 15:26:50|||||||||2
1656343620000|2022-06-27 15:27:00|37801.2|37781.2|37806.2|37786.2|37806.2|37786.2|37801.2|37781.2|23
1656343630000|2022-06-27 15:27:10|37808.6|37788.6|37816.1|37796.1|37816.1|37796.1|37808.6|37788.6|6
1656343640000|2022-06-27 15:27:20|||||||||3
1656343660000|2022-06-27 15:27:40|37818.6|37798.6|37821.1|37801.1|37821.1|37801.1|37818.6|37798.6|3
1656343670000|2022-06-27 15:27:50|37818.6|37798.6|37821.1|37801.1|37821.1|37801.1|37818.6|37798.6|2
1656343680000|2022-06-27 15:28:00|37823.6|37803.6|37823.6|37803.6|37823.6|37803.6|37823.6|37803.6|5
1656343690000|2022-06-27 15:28:10|37821.1|37801.1|37833.6|37813.6|37833.6|37813.6|37821.1|37801.1|10
1656343700000|2022-06-27 15:28:20|37831.1|37811.1|37833.6|37813.6|37836.1|37816.1|37831.1|37811.1|7
1656343710000|2022-06-27 15:28:30|37836.1|37816.1|37843.6|37823.6|37843.6|37823.6|37836.1|37816.1|17
1656343720000|2022-06-27 15:28:40|37846.1|37826.1|37846.1|37826.1|37846.1|37826.1|37846.1|37826.1|4
1656343730000|2022-06-27 15:28:50|||||||||1
1656343740000|2022-06-27 15:29:00|37841.1|37821.1|37841.1|37821.1|37841.1|37821.1|37841.1|37821.1|5
1656343750000|2022-06-27 15:29:10|37843.6|37823.6|37846.1|37826.1|37846.1|37826.1|37841.1|37821.1|7
1656343760000|2022-06-27 15:29:20|37843.6|37823.6|37848.6|37828.6|37848.6|37828.6|37843.6|37823.6|4
1656343770000|2022-06-27 15:29:30|||||||||8
1656343780000|2022-06-27 15:29:40|37851.1|37831.1|37866.1|37846.1|37866.1|37846.1|37851.1|37831.1|14
1656343790000|2022-06-27 15:29:50|37863.6|37843.6|37863.6|37843.6|37866.1|37846.1|37863.6|37843.6|11
1656343800000|2022-06-27 15:30:00|37861.2|37841.2|37858.6|37838.6|37868.7|37848.7|37858.6|37838.6|10
1656343810000|2022-06-27 15:30:10|37861.1|37841.1|37861.1|37841.1|37861.1|37841.1|37861.1|37841.1|4
1656343820000|2022-06-27 15:30:20|37863.6|37843.6|37851.1|37831.1|37863.6|37843.6|37851.1|37831.1|21
1656343830000|2022-06-27 15:30:30|37861.1|37841.1|37861.1|37841.1|37861.1|37841.1|37861.1|37841.1|3
1656343840000|2022-06-27 15:30:40|37863.6|37843.6|37866.1|37846.1|37866.1|37846.1|37861.1|37841.1|14
1656343850000|2022-06-27 15:30:50|37868.6|37848.6|37868.7|37848.7|37868.7|37848.7|37868.6|37848.6|3
1656343860000|2022-06-27 15:31:00|37868.6|37848.6|37866.1|37846.1|37868.6|37848.6|37866.1|37846.1|3
1656343870000|2022-06-27 15:31:10|37863.6|37843.6|37861.1|37841.1|37863.6|37843.6|37861.1|37841.1|9
1656343880000|2022-06-27 15:31:20|37863.6|37843.6|37851.1|37831.1|37863.6|37843.6|37851.1|37831.1|11
1656343890000|2022-06-27 15:31:30|37853.6|37833.6|37853.6|37833.6|37853.6|37833.6|37853.6|37833.6|4
1656343900000|2022-06-27 15:31:40|37851.2|37831.2|37853.7|37833.7|37853.7|37833.7|37851.2|37831.2|2
1656343910000|2022-06-27 15:31:50|37856.2|37836.2|37856.2|37836.2|37858.6|37838.6|37853.6|37833.6|4
1656343920000|2022-06-27 15:32:00|37853.7|37833.7|37853.6|37833.6|37853.7|37833.7|37853.6|37833.6|1
1656343930000|2022-06-27 15:32:10|37853.7|37833.7|37853.7|37833.7|37853.7|37833.7|37853.7|37833.7|13
1656343940000|2022-06-27 15:32:20|37853.6|37833.6|37853.7|37833.7|37853.7|37833.7|37853.6|37833.6|3
1656343950000|2022-06-27 15:32:30|37853.6|37833.6|37858.6|37838.6|37858.6|37838.6|37853.6|37833.6|1
1656343960000|2022-06-27 15:32:40|37868.6|37848.6|37873.6|37853.6|37873.6|37853.6|37868.6|37848.6|5
1656343970000|2022-06-27 15:32:50|37876.1|37856.1|37891.1|37871.1|37893.6|37873.6|37876.1|37856.1|15
1656343980000|2022-06-27 15:33:00|37888.7|37868.7|37883.6|37863.6|37888.7|37868.7|37883.6|37863.6|4
1656343990000|2022-06-27 15:33:10|37886.1|37866.1|37891.1|37871.1|37891.1|37871.1|37881.1|37861.1|14
1656344000000|2022-06-27 15:33:20|37898.6|37878.6|37903.6|37883.6|37903.6|37883.6|37898.6|37878.6|4
1656344010000|2022-06-27 15:33:30|37906.1|37886.1|37906.1|37886.1|37908.6|37888.6|37903.6|37883.6|3
1656344020000|2022-06-27 15:33:40|37903.6|37883.6|37898.6|37878.6|37903.6|37883.6|37898.6|37878.6|4
1656344030000|2022-06-27 15:33:50|37901.1|37881.1|37898.6|37878.6|37901.1|37881.1|37898.6|37878.6|11
1656344040000|2022-06-27 15:34:00|37891.1|37871.1|37883.6|37863.6|37891.1|37871.1|37883.6|37863.6|5
1656344050000|2022-06-27 15:34:10|37878.6|37858.6|37866.1|37846.1|37878.6|37858.6|37866.1|37846.1|12
1656344060000|2022-06-27 15:34:20|37868.6|37848.6|37868.6|37848.6|37868.6|37848.6|37868.6|37848.6|0
1656344070000|2022-06-27 15:34:30|37866.2|37846.2|37866.1|37846.1|37868.6|37848.6|37866.1|37846.1|1
1656344080000|2022-06-27 15:34:40|37868.6|37848.6|37868.6|37848.6|37868.6|37848.6|37868.6|37848.6|0
1656344090000|2022-06-27 15:34:50|37866.1|37846.1|37863.6|37843.6|37866.1|37846.1|37863.6|37843.6|2
1656344100000|2022-06-27 15:35:00|37861.2|37841.2|37861.2|37841.2|37861.2|37841.2|37861.2|37841.2|11
1656344110000|2022-06-27 15:35:10|||||||||6
1656344120000|2022-06-27 15:35:20|||||||||1
1656344140000|2022-06-27 15:35:40|37863.7|37843.7|37863.6|37843.6|37863.7|37843.7|37863.6|37843.6|1
1656344150000|2022-06-27 15:35:50|37866.1|37846.1|37866.1|37846.1|37868.6|37848.6|37866.1|37846.1|17
1656344160000|2022-06-27 15:36:00|37863.6|37843.6|37866.1|37846.1|37866.1|37846.1|37863.6|37843.6|3
1656344170000|2022-06-27 15:36:10|37861.2|37841.2|37861.2|37841.2|37861.2|37841.2|37861.2|37841.2|8
1656344190000|2022-06-27 15:36:30|||||||||1
1656344200000|2022-06-27 15:36:40|37861.1|37841.1|37861.1|37841.1|37861.2|37841.2|37858.7|37838.7|29
1656344210000|2022-06-27 15:36:50|37861.2|37841.2|37866.1|37846.1|37868.6|37848.6|37861.1|37841.1|19
1656344220000|2022-06-27 15:37:00|37863.6|37843.6|37858.7|37838.7|37866.1|37846.1|37858.7|37838.7|1
1656344230000|2022-06-27 15:37:10|37861.2|37841.2|37856.2|37836.2|37866.1|37846.1|37856.2|37836.2|38
1656344240000|2022-06-27 15:37:20|37853.7|37833.7|37848.7|37828.7|37853.7|37833.7|37848.7|37828.7|6
1656344250000|2022-06-27 15:37:30|||||||||1
1656344260000|2022-06-27 15:37:40|||||||||3
1656344270000|2022-06-27 15:37:50|37846.2|37826.2|37853.7|37833.7|37853.7|37833.7|37846.2|37826.2|4
1656344280000|2022-06-27 15:38:00|37851.2|37831.2|37846.2|37826.2|37851.2|37831.2|37846.2|37826.2|2
1656344290000|2022-06-27 15:38:10|37848.7|37828.7|37846.2|37826.2|37851.2|37831.2|37846.2|37826.2|4
1656344300000|2022-06-27 15:38:20|37848.7|37828.7|37846.2|37826.2|37848.7|37828.7|37846.2|37826.2|3
1656344310000|2022-06-27 15:38:30|37848.7|37828.7|37856.2|37836.2|37856.2|37836.2|37846.2|37826.2|13
1656344320000|2022-06-27 15:38:40|37858.6|37838.6|37861.2|37841.2|37861.2|37841.2|37858.6|37838.6|7
1656344330000|2022-06-27 15:38:50|37858.7|37838.7|37861.2|37841.2|37861.2|37841.2|37858.7|37838.7|0
1656344340000|2022-06-27 15:39:00|37858.7|37838.7|37866.2|37846.2|37866.2|37846.2|37858.7|37838.7|6
1656344350000|2022-06-27 15:39:10|37863.7|37843.7|37868.7|37848.7|37868.7|37848.7|37863.7|37843.7|9
1656344360000|2022-06-27 15:39:20|37866.2|37846.2|37883.7|37863.7|37888.7|37868.7|37861.2|37841.2|34
1656344370000|2022-06-27 15:39:30|37886.2|37866.2|37888.7|37868.7|37893.7|37873.7|37883.7|37863.7|6
1656344380000|2022-06-27 15:39:40|37891.2|37871.2|37891.2|37871.2|37891.2|37871.2|37891.2|37871.2|2
1656344390000|2022-06-27 15:39:50|37893.7|37873.7|37891.2|37871.2|37901.1|37881.1|37891.2|37871.2|14
1656344400000|2022-06-27 15:40:00|37888.7|37868.7|37891.2|37871.2|37891.2|37871.2|37886.2|37866.2|19
1656344410000|2022-06-27 15:40:10|37888.7|37868.7|37891.2|37871.2|37891.2|37871.2|37888.7|37868.7|6
1656344420000|2022-06-27 15:40:20|37896.2|37876.2|37898.7|37878.7|37898.7|37878.7|37896.2|37876.2|5
1656344430000|2022-06-27 15:40:30|37901.1|37881.1|37903.7|37883.7|37903.7|37883.7|37901.1|37881.1|4
1656344440000|2022-06-27 15:40:40|37908.7|37888.7|37913.7|37893.7|37913.7|37893.7|37908.7|37888.7|9
1656344450000|2022-06-27 15:40:50|37911.2|37891.2|37911.2|37891.2|37911.2|37891.2|37911.2|37891.2|4
1656344460000|2022-06-27 15:41:00|37913.7|37893.7|37916.1|37896.1|37916.1|37896.1|37911.2|37891.2|4
1656344470000|2022-06-27 15:41:10|37916.2|37896.2|37921.2|37901.2|37921.2|37901.2|37916.2|37896.2|9
1656344480000|2022-06-27 15:41:20|37918.7|37898.7|37921.2|37901.2|37921.2|37901.2|37918.7|37898.7|1
1656344490000|2022-06-27 15:41:30|37918.7|37898.7|37916.2|37896.2|37921.2|37901.2|37916.2|37896.2|2
1656344500000|2022-06-27 15:41:40|37918.7|37898.7|37921.2|37901.2|37921.2|37901.2|37918.7|37898.7|3
1656344510000|2022-06-27 15:41:50|||||||||2
1656344520000|2022-06-27 15:42:00|37923.7|37903.7|37953.7|37933.7|37953.7|37933.7|37923.7|37903.7|214
1656344530000|2022-06-27 15:42:10|37956.2|37936.2|37968.7|37948.7|37968.7|37948.7|37953.7|37933.7|14
1656344540000|2022-06-27 15:42:20|37971.2|37951.2|37971.2|37951.2|37971.2|37951.2|37968.7|37948.7|5
1656344550000|2022-06-27 15:42:30|37968.7|37948.7|37961.2|37941.2|37968.7|37948.7|37961.2|37941.2|18
1656344560000|2022-06-27 15:42:40|37956.2|37936.2|37946.2|37926.2|37956.2|37936.2|37946.2|37926.2|2
1656344570000|2022-06-27 15:42:50|37943.7|37923.7|37946.2|37926.2|37946.2|37926.2|37943.7|37923.7|4
1656344580000|2022-06-27 15:43:00|37948.7|37928.7|37943.7|37923.7|37948.7|37928.7|37943.7|37923.7|5
1656344590000|2022-06-27 15:43:10|37941.2|37921.2|37943.7|37923.7|37946.2|37926.2|37941.2|37921.2|11
1656344600000|2022-06-27 15:43:20|37941.2|37921.2|37936.2|37916.2|37941.2|37921.2|37933.7|37913.7|5
1656344610000|2022-06-27 15:43:30|37938.7|37918.7|37941.2|37921.2|37941.2|37921.2|37936.2|37916.2|3
1656344620000|2022-06-27 15:43:40|37938.7|37918.7|37943.7|37923.7|37943.7|37923.7|37938.7|37918.7|3
1656344630000|2022-06-27 15:43:50|37938.7|37918.7|37943.7|37923.7|37943.7|37923.7|37938.7|37918.7|3
1656344640000|2022-06-27 15:44:00|37938.7|37918.7|37938.7|37918.7|37938.7|37918.7|37938.7|37918.7|2
1656344650000|2022-06-27 15:44:10|37936.2|37916.2|37936.2|37916.2|37936.2|37916.2|37936.2|37916.2|10
1656344660000|2022-06-27 15:44:20|37933.7|37913.7|37918.7|37898.7|37933.7|37913.7|37916.2|37896.2|1
1656344670000|2022-06-27 15:44:30|37916.2|37896.2|37906.2|37886.2|37916.2|37896.2|37903.7|37883.7|21
1656344680000|2022-06-27 15:44:40|37908.7|37888.7|37911.2|37891.2|37911.2|37891.2|37908.7|37888.7|8
1656344690000|2022-06-27 15:44:50|37908.7|37888.7|37911.2|37891.2|37911.2|37891.2|37906.2|37886.2|8
1656344700000|2022-06-27 15:45:00|37908.7|37888.7|37908.7|37888.7|37911.2|37891.2|37906.2|37886.2|2
1656344710000|2022-06-27 15:45:10|37911.2|37891.2|37911.2|37891.2|37911.2|37891.2|37908.7|37888.7|11
1656344720000|2022-06-27 15:45:20|37908.7|37888.7|37898.7|37878.7|37913.7|37893.7|37898.7|37878.7|41
1656344730000|2022-06-27 15:45:30|37893.7|37873.7|37891.2|37871.2|37893.7|37873.7|37891.2|37871.2|7
1656344740000|2022-06-27 15:45:40|37888.7|37868.7|37891.2|37871.2|37891.2|37871.2|37886.2|37866.2|16
1656344750000|2022-06-27 15:45:50|37893.7|37873.7|37891.2|37871.2|37896.2|37876.2|37891.2|37871.2|11
1656344760000|2022-06-27 15:46:00|37883.7|37863.7|37898.7|37878.7|37903.6|37883.6|37883.6|37863.6|21
1656344770000|2022-06-27 15:46:10|37901.2|37881.2|37893.7|37873.7|37901.2|37881.2|37893.7|37873.7|18
1656344780000|2022-06-27 15:46:20|37891.2|37871.2|37896.1|37876.1|37898.6|37878.6|37888.7|37868.7|26
1656344790000|2022-06-27 15:46:30|37891.2|37871.2|37886.2|37866.2|37891.2|37871.2|37886.2|37866.2|6
1656344800000|2022-06-27 15:46:40|37883.7|37863.7|37876.2|37856.2|37883.7|37863.7|37873.7|37853.7|29
1656344810000|2022-06-27 15:46:50|37873.7|37853.7|37881.2|37861.2|37883.7|37863.7|37873.7|37853.7|20
1656344820000|2022-06-27 15:47:00|37883.7|37863.7|37891.2|37871.2|37891.2|37871.2|37881.2|37861.2|7
1656344830000|2022-06-27 15:47:10|37888.7|37868.7|37891.2|37871.2|37893.7|37873.7|37888.7|37868.7|3
1656344840000|2022-06-27 15:47:20|37888.7|37868.7|37888.7|37868.7|37891.2|37871.2|37888.7|37868.7|0
1656344850000|2022-06-27 15:47:30|37891.2|37871.2|37891.2|37871.2|37893.7|37873.7|37891.2|37871.2|5
1656344860000|2022-06-27 15:47:40|37893.7|37873.7|37888.7|37868.7|37896.2|37876.2|37888.7|37868.7|13
1656344870000|2022-06-27 15:47:50|37886.2|37866.2|37883.7|37863.7|37886.3|37866.3|37883.7|37863.7|10
1656344880000|2022-06-27 15:48:00|37886.2|37866.2|37893.6|37873.6|37893.6|37873.6|37886.2|37866.2|6
1656344890000|2022-06-27 15:48:10|37896.2|37876.2|37896.2|37876.2|37901.2|37881.2|37896.2|37876.2|1
1656344900000|2022-06-27 15:48:20|37898.7|37878.7|37896.2|37876.2|37898.7|37878.7|37896.2|37876.2|3
1656344910000|2022-06-27 15:48:30|37898.7|37878.7|37893.7|37873.7|37898.7|37878.7|37893.7|37873.7|6
1656344920000|2022-06-27 15:48:40|37891.2|37871.2|37891.2|37871.2|37891.2|37871.2|37888.7|37868.7|5
1656344930000|2022-06-27 15:48:50|37893.7|37873.7|37901.2|37881.2|37901.2|37881.2|37893.7|37873.7|5
1656344940000|2022-06-27 15:49:00|37903.7|37883.7|37903.7|37883.7|37903.7|37883.7|37903.7|37883.7|8
1656344950000|2022-06-27 15:49:10|37901.2|37881.2|37903.7|37883.7|37906.2|37886.2|37896.2|37876.2|24
1656344960000|2022-06-27 15:49:20|37906.2|37886.2|37906.2|37886.2|37908.7|37888.7|37906.2|37886.2|6
1656344970000|2022-06-27 15:49:30|37908.7|37888.7|37908.7|37888.7|37911.1|37891.1|37906.2|37886.2|4
1656344980000|2022-06-27 15:49:40|37911.2|37891.2|37921.1|37901.1|37921.1|37901.1|37911.2|37891.2|22
1656344990000|2022-06-27 15:49:50|37918.7|37898.7|37933.7|37913.7|37933.7|37913.7|37918.7|37898.7|4
1656345000000|2022-06-27 15:50:00|37931.2|37911.2|37938.7|37918.7|37938.7|37918.7|37931.2|37911.2|6
1656345010000|2022-06-27 15:50:10|37936.2|37916.2|37936.2|37916.2|37936.2|37916.2|37936.2|37916.2|0
1656345020000|2022-06-27 15:50:20|37933.7|37913.7|37923.7|37903.7|37933.7|37913.7|37923.7|37903.7|16
1656345030000|2022-06-27 15:50:30|37926.2|37906.2|37911.2|37891.2|37926.2|37906.2|37911.2|37891.2|1
1656345040000|2022-06-27 15:50:40|37906.2|37886.2|37893.8|37873.8|37906.2|37886.2|37893.8|37873.8|10
1656345050000|2022-06-27 15:50:50|37891.3|37871.3|37886.2|37866.2|37891.3|37871.3|37883.8|37863.8|6
1656345060000|2022-06-27 15:51:00|37888.7|37868.7|37888.7|37868.7|37888.7|37868.7|37888.7|37868.7|0
1656345070000|2022-06-27 15:51:10|37886.2|37866.2|37886.2|37866.2|37886.2|37866.2|37886.2|37866.2|2
1656345080000|2022-06-27 15:51:20|37883.7|37863.7|37876.2|37856.2|37883.7|37863.7|37876.2|37856.2|13
1656345090000|2022-06-27 15:51:30|37871.2|37851.2|37871.2|37851.2|37873.7|37853.7|37871.2|37851.2|0
1656345100000|2022-06-27 15:51:40|||||||||2
1656345110000|2022-06-27 15:51:50|37868.7|37848.7|37868.7|37848.7|37868.7|37848.7|37866.2|37846.2|3
1656345120000|2022-06-27 15:52:00|37871.2|37851.2|37871.2|37851.2|37871.2|37851.2|37866.2|37846.2|3
1656345130000|2022-06-27 15:52:10|37866.2|37846.2|37861.2|37841.2|37866.2|37846.2|37853.7|37833.7|33
1656345140000|2022-06-27 15:52:20|37863.7|37843.7|37866.2|37846.2|37866.2|37846.2|37863.7|37843.7|0
1656345150000|2022-06-27 15:52:30|37863.7|37843.7|37868.7|37848.7|37868.7|37848.7|37863.7|37843.7|3
1656345160000|2022-06-27 15:52:40|37868.8|37848.8|37873.7|37853.7|37873.7|37853.7|37868.8|37848.8|2
1656345170000|2022-06-27 15:52:50|37876.2|37856.2|37876.2|37856.2|37876.2|37856.2|37873.7|37853.7|0
1656345180000|2022-06-27 15:53:00|37878.7|37858.7|37881.2|37861.2|37886.2|37866.2|37878.7|37858.7|9
1656345190000|2022-06-27 15:53:10|37883.7|37863.7|37883.7|37863.7|37883.7|37863.7|37883.7|37863.7|2
1656345200000|2022-06-27 15:53:20|37886.2|37866.2|37896.2|37876.2|37898.7|37878.7|37886.2|37866.2|11
1656345210000|2022-06-27 15:53:30|37893.7|37873.7|37893.7|37873.7|37893.7|37873.7|37893.7|37873.7|0
1656345220000|2022-06-27 15:53:40|37896.2|37876.2|37888.7|37868.7|37896.2|37876.2|37888.7|37868.7|6
1656345240000|2022-06-27 15:54:00|37896.2|37876.2|37896.2|37876.2|37901.2|37881.2|37896.2|37876.2|2
1656345250000|2022-06-27 15:54:10|37893.7|37873.7|37886.2|37866.2|37893.7|37873.7|37886.2|37866.2|8
1656345260000|2022-06-27 15:54:20|37883.7|37863.7|37883.7|37863.7|37883.7|37863.7|37883.7|37863.7|0
1656345280000|2022-06-27 15:54:40|37873.7|37853.7|37881.2|37861.2|37881.2|37861.2|37873.7|37853.7|7
1656345290000|2022-06-27 15:54:50|37883.7|37863.7|37888.7|37868.7|37891.2|37871.2|37883.7|37863.7|2
1656345300000|2022-06-27 15:55:00|37896.2|37876.2|37891.2|37871.2|37896.2|37876.2|37891.2|37871.2|2
1656345310000|2022-06-27 15:55:10|37893.7|37873.7|37903.7|37883.7|37906.2|37886.2|37891.2|37871.2|14
1656345320000|2022-06-27 15:55:20|37896.3|37876.3|37896.3|37876.3|37896.3|37876.3|37896.3|37876.3|2
1656345330000|2022-06-27 15:55:30|37891.3|37871.3|37891.2|37871.2|37896.2|37876.2|37891.2|37871.2|1
1656345340000|2022-06-27 15:55:40|37888.7|37868.7|37883.7|37863.7|37888.7|37868.7|37878.7|37858.7|2
1656345350000|2022-06-27 15:55:50|37886.2|37866.2|37888.7|37868.7|37888.7|37868.7|37883.7|37863.7|3
1656345360000|2022-06-27 15:56:00|37886.2|37866.2|37883.7|37863.7|37886.2|37866.2|37881.2|37861.2|9
1656345370000|2022-06-27 15:56:10|37881.2|37861.2|37878.7|37858.7|37883.7|37863.7|37878.7|37858.7|2
1656345380000|2022-06-27 15:56:20|37873.7|37853.7|37868.7|37848.7|37873.7|37853.7|37868.7|37848.7|5
1656345390000|2022-06-27 15:56:30|37866.2|37846.2|37851.2|37831.2|37866.2|37846.2|37851.2|37831.2|4
1656345400000|2022-06-27 15:56:40|37853.7|37833.7|37861.2|37841.2|37861.2|37841.2|37853.7|37833.7|5
1656345410000|2022-06-27 15:56:50|37858.7|37838.7|37856.2|37836.2|37863.7|37843.7|37856.2|37836.2|2
1656345420000|2022-06-27 15:57:00|37853.7|37833.7|37851.2|37831.2|37853.7|37833.7|37846.2|37826.2|11
1656345430000|2022-06-27 15:57:10|37848.7|37828.7|37843.7|37823.7|37848.7|37828.7|37843.7|37823.7|7
1656345440000|2022-06-27 15:57:20|37841.2|37821.2|37841.2|37821.2|37841.2|37821.2|37838.7|37818.7|1
1656345450000|2022-06-27 15:57:30|37838.7|37818.7|37841.2|37821.2|37841.2|37821.2|37833.7|37813.7|19
1656345460000|2022-06-27 15:57:40|37838.7|37818.7|37838.7|37818.7|37843.7|37823.7|37836.2|37816.2|8
1656345470000|2022-06-27 15:57:50|37841.2|37821.2|37846.2|37826.2|37846.2|37826.2|37841.2|37821.2|6
1656345480000|2022-06-27 15:58:00|37848.7|37828.7|37848.7|37828.7|37851.2|37831.2|37846.2|37826.2|3
1656345490000|2022-06-27 15:58:10|37846.2|37826.2|37838.7|37818.7|37846.2|37826.2|37838.7|37818.7|3
1656345500000|2022-06-27 15:58:20|37836.2|37816.2|37836.2|37816.2|37838.7|37818.7|37836.2|37816.2|0
1656345510000|2022-06-27 15:58:30|37838.7|37818.7|37843.7|37823.7|37843.7|37823.7|37838.7|37818.7|3
1656345520000|2022-06-27 15:58:40|37846.2|37826.2|37858.7|37838.7|37861.2|37841.2|37846.2|37826.2|16
1656345530000|2022-06-27 15:58:50|37856.2|37836.2|37851.2|37831.2|37856.2|37836.2|37848.7|37828.7|2
1656345540000|2022-06-27 15:59:00|37848.7|37828.7|37846.2|37826.2|37848.7|37828.7|37843.7|37823.7|6
1656345550000|2022-06-27 15:59:10|37848.7|37828.7|37848.7|37828.7|37851.2|37831.2|37848.7|37828.7|0
1656345560000|2022-06-27 15:59:20|37851.2|37831.2|37861.2|37841.2|37861.2|37841.2|37848.7|37828.7|11
1656345570000|2022-06-27 15:59:30|37858.7|37838.7|37858.7|37838.7|37858.7|37838.7|37858.7|37838.7|0
1656345580000|2022-06-27 15:59:40|37861.2|37841.2|37858.7|37838.7|37861.2|37841.2|37858.7|37838.7|0
1656345590000|2022-06-27 15:59:50|37861.2|37841.2|37871.2|37851.2|37871.2|37851.2|37861.2|37841.2|8
1656345600000|2022-06-27 16:00:00|37873.7|37853.7|37871.2|37851.2|37873.7|37853.7|37868.7|37848.7|3
1656345610000|2022-06-27 16:00:10|37873.7|37853.7|37878.7|37858.7|37878.7|37858.7|37873.7|37853.7|9
1656345620000|2022-06-27 16:00:20|37881.2|37861.2|37881.2|37861.2|37883.7|37863.7|37878.7|37858.7|0
1656345630000|2022-06-27 16:00:30|37878.7|37858.7|37876.2|37856.2|37878.7|37858.7|37873.8|37853.8|4
1656345640000|2022-06-27 16:00:40|37873.7|37853.7|37871.2|37851.2|37873.7|37853.7|37871.2|37851.2|3
1656345650000|2022-06-27 16:00:50|37868.7|37848.7|37863.7|37843.7|37868.7|37848.7|37863.7|37843.7|3
1656345660000|2022-06-27 16:01:00|37861.2|37841.2|37856.2|37836.2|37861.2|37841.2|37856.2|37836.2|11
1656345670000|2022-06-27 16:01:10|37853.7|37833.7|37848.7|37828.7|37853.7|37833.7|37848.7|37828.7|5
1656345680000|2022-06-27 16:01:20|37846.2|37826.2|37848.7|37828.7|37851.2|37831.2|37846.2|37826.2|2
1656345690000|2022-06-27 16:01:30|37851.2|37831.2|37858.7|37838.7|37861.2|37841.2|37851.2|37831.2|70
1656345700000|2022-06-27 16:01:40|37861.2|37841.2|37861.2|37841.2|37861.2|37841.2|37861.2|37841.2|0
1656345710000|2022-06-27 16:01:50|37858.7|37838.7|37848.7|37828.7|37858.7|37838.7|37848.7|37828.7|7
1656345720000|2022-06-27 16:02:00|37851.2|37831.2|37851.2|37831.2|37851.2|37831.2|37851.2|37831.2|10
1656345730000|2022-06-27 16:02:10|37848.7|37828.7|37846.2|37826.2|37851.2|37831.2|37846.2|37826.2|5
1656345740000|2022-06-27 16:02:20|37833.8|37813.8|37836.2|37816.2|37836.2|37816.2|37833.7|37813.7|25
1656345750000|2022-06-27 16:02:30|37836.3|37816.3|37836.2|37816.2|37841.2|37821.2|37836.2|37816.2|5
1656345760000|2022-06-27 16:02:40|||||||||4
1656345770000|2022-06-27 16:02:50|37838.7|37818.7|37841.2|37821.2|37841.2|37821.2|37836.2|37816.2|1
1656345780000|2022-06-27 16:03:00|37838.7|37818.7|37851.2|37831.2|37851.2|37831.2|37838.7|37818.7|9
1656345790000|2022-06-27 16:03:10|37853.7|37833.7|37861.2|37841.2|37863.7|37843.7|37853.7|37833.7|5
1656345800000|2022-06-27 16:03:20|37863.7|37843.7|37863.7|37843.7|37863.7|37843.7|37861.2|37841.2|0
1656345810000|2022-06-27 16:03:30|37861.2|37841.2|37861.2|37841.2|37863.7|37843.7|37861.2|37841.2|2
1656345820000|2022-06-27 16:03:40|37858.7|37838.7|37858.7|37838.7|37861.2|37841.2|37856.2|37836.2|1
1656345830000|2022-06-27 16:03:50|37861.2|37841.2|37856.2|37836.2|37861.2|37841.2|37856.2|37836.2|4
1656345840000|2022-06-27 16:04:00|37858.7|37838.7|37853.7|37833.7|37858.7|37838.7|37853.7|37833.7|6
1656345850000|2022-06-27 16:04:10|37851.2|37831.2|37848.7|37828.7|37851.2|37831.2|37848.7|37828.7|4
1656345860000|2022-06-27 16:04:20|37846.2|37826.2|37846.2|37826.2|37846.2|37826.2|37846.2|37826.2|5
1656345870000|2022-06-27 16:04:30|37848.7|37828.7|37841.2|37821.2|37848.7|37828.7|37841.2|37821.2|5
1656345880000|2022-06-27 16:04:40|37838.7|37818.7|37843.7|37823.7|37843.7|37823.7|37838.7|37818.7|3
1656345890000|2022-06-27 16:04:50|37846.2|37826.2|37848.7|37828.7|37848.7|37828.7|37843.7|37823.7|2
1656345900000|2022-06-27 16:05:00|37851.2|37831.2|37846.2|37826.2|37851.2|37831.2|37846.2|37826.2|2
1656345910000|2022-06-27 16:05:10|37843.7|37823.7|37838.7|37818.7|37843.7|37823.7|37838.7|37818.7|0
1656345920000|2022-06-27 16:05:20|37836.2|37816.2|37833.7|37813.7|37836.2|37816.2|37833.7|37813.7|16
1656345930000|2022-06-27 16:05:30|37831.3|37811.3|37831.2|37811.2|37836.2|37816.2|37828.7|37808.7|8
1656345940000|2022-06-27 16:05:40|37833.7|37813.7|37836.2|37816.2|37836.2|37816.2|37831.2|37811.2|7
1656345950000|2022-06-27 16:05:50|37833.7|37813.7|37831.2|37811.2|37833.7|37813.7|37831.2|37811.2|0
1656345960000|2022-06-27 16:06:00|37828.7|37808.7|37821.2|37801.2|37828.7|37808.7|37816.2|37796.2|6
1656345970000|2022-06-27 16:06:10|||||||||2
1656345980000|2022-06-27 16:06:20|37818.7|37798.7|37813.7|37793.7|37818.7|37798.7|37813.7|37793.7|8
1656345990000|2022-06-27 16:06:30|||||||||6
1656346000000|2022-06-27 16:06:40|37811.2|37791.2|37803.7|37783.7|37811.2|37791.2|37801.2|37781.2|5
1656346010000|2022-06-27 16:06:50|37801.2|37781.2|37793.7|37773.7|37803.7|37783.7|37793.7|37773.7|4
1656346020000|2022-06-27 16:07:00|37796.2|37776.2|37811.2|37791.2|37811.2|37791.2|37796.2|37776.2|6
1656346030000|2022-06-27 16:07:10|37813.7|37793.7|37808.7|37788.7|37813.7|37793.7|37808.7|37788.7|2
1656346040000|2022-06-27 16:07:20|37811.2|37791.2|37813.7|37793.7|37813.7|37793.7|37808.7|37788.7|2
1656346050000|2022-06-27 16:07:30|37811.3|37791.3|37811.2|37791.2|37813.7|37793.7|37806.2|37786.2|4
1656346060000|2022-06-27 16:07:40|37808.8|37788.8|37811.2|37791.2|37813.7|37793.7|37808.8|37788.8|24
1656346070000|2022-06-27 16:07:50|37813.7|37793.7|37811.2|37791.2|37813.7|37793.7|37811.2|37791.2|5
1656346080000|2022-06-27 16:08:00|37811.3|37791.3|37811.2|37791.2|37813.7|37793.7|37811.2|37791.2|2
1656346090000|2022-06-27 16:08:10|37808.8|37788.8|37811.2|37791.2|37811.2|37791.2|37808.8|37788.8|0
1656346100000|2022-06-27 16:08:20|37813.7|37793.7|37816.2|37796.2|37816.2|37796.2|37811.2|37791.2|15
1656346110000|2022-06-27 16:08:30|37813.7|37793.7|37806.3|37786.3|37813.7|37793.7|37806.3|37786.3|3
1656346120000|2022-06-27 16:08:40|37806.2|37786.2|37806.2|37786.2|37806.2|37786.2|37806.2|37786.2|2
1656346130000|2022-06-27 16:08:50|37801.2|37781.2|37801.2|37781.2|37803.7|37783.7|37801.2|37781.2|5
1656346140000|2022-06-27 16:09:00|37803.7|37783.7|37806.2|37786.2|37806.2|37786.2|37803.7|37783.7|0
1656346150000|2022-06-27 16:09:10|37803.8|37783.8|37806.2|37786.2|37806.2|37786.2|37803.7|37783.7|1
1656346160000|2022-06-27 16:09:20|37803.7|37783.7|37806.2|37786.2|37806.2|37786.2|37803.7|37783.7|4
1656346170000|2022-06-27 16:09:30|37803.8|37783.8|37806.2|37786.2|37806.2|37786.2|37803.7|37783.7|2
1656346180000|2022-06-27 16:09:40|37808.7|37788.7|37806.2|37786.2|37808.7|37788.7|37806.2|37786.2|2
1656346190000|2022-06-27 16:09:50|37803.8|37783.8|37808.7|37788.7|37808.7|37788.7|37803.7|37783.7|3
1656346200000|2022-06-27 16:10:00|37811.2|37791.2|37798.8|37778.8|37811.2|37791.2|37798.8|37778.8|5
1656346210000|2022-06-27 16:10:10|37801.2|37781.2|37798.7|37778.7|37801.2|37781.2|37796.3|37776.3|1
1656346220000|2022-06-27 16:10:20|37796.3|37776.3|37798.7|37778.7|37798.7|37778.7|37796.3|37776.3|8
1656346230000|2022-06-27 16:10:30|37796.3|37776.3|37798.7|37778.7|37798.7|37778.7|37796.3|37776.3|10
1656346250000|2022-06-27 16:10:50|||||||||2
1656346260000|2022-06-27 16:11:00|37796.3|37776.3|37796.3|37776.3|37796.3|37776.3|37796.3|37776.3|2
1656346270000|2022-06-27 16:11:10|37793.8|37773.8|37781.2|37761.2|37793.8|37773.8|37781.2|37761.2|44
1656346280000|2022-06-27 16:11:20|37783.7|37763.7|37788.7|37768.7|37791.2|37771.2|37783.7|37763.7|19
1656346290000|2022-06-27 16:11:30|37791.2|37771.2|37786.2|37766.2|37791.2|37771.2|37786.2|37766.2|4
1656346300000|2022-06-27 16:11:40|37783.7|37763.7|37783.7|37763.7|37783.7|37763.7|37783.7|37763.7|1
1656346310000|2022-06-27 16:11:50|37781.3|37761.3|37776.2|37756.2|37783.7|37763.7|37776.2|37756.2|60
1656346320000|2022-06-27 16:12:00|37773.7|37753.7|37781.1|37761.1|37781.1|37761.1|37773.7|37753.7|113
1656346330000|2022-06-27 16:12:10|37778.6|37758.6|37778.6|37758.6|37778.6|37758.6|37778.6|37758.6|1
1656346340000|2022-06-27 16:12:20|37776.2|37756.2|37756.1|37736.1|37776.2|37756.2|37756.1|37736.1|54
1656346350000|2022-06-27 16:12:30|37753.6|37733.6|37753.6|37733.6|37756.1|37736.1|37753.6|37733.6|6
1656346360000|2022-06-27 16:12:40|37756.1|37736.1|37756.1|37736.1|37761.1|37741.1|37756.1|37736.1|4
1656346370000|2022-06-27 16:12:50|37758.6|37738.6|37756.1|37736.1|37758.6|37738.6|37753.6|37733.6|1
1656346380000|2022-06-27 16:13:00|37753.6|37733.6|37766.1|37746.1|37768.6|37748.6|37753.6|37733.6|39
1656346390000|2022-06-27 16:13:10|37768.6|37748.6|37768.6|37748.6|37771.1|37751.1|37766.1|37746.1|4
1656346400000|2022-06-27 16:13:20|37766.1|37746.1|37763.6|37743.6|37766.1|37746.1|37761.1|37741.1|2
1656346410000|2022-06-27 16:13:30|37766.1|37746.1|37768.6|37748.6|37768.6|37748.6|37766.1|37746.1|2
1656346420000|2022-06-27 16:13:40|37771.1|37751.1|37771.1|37751.1|37771.1|37751.1|37771.1|37751.1|4
1656346430000|2022-06-27 16:13:50|37766.1|37746.1|37766.1|37746.1|37766.1|37746.1|37763.6|37743.6|6
1656346440000|2022-06-27 16:14:00|37768.6|37748.6|37766.1|37746.1|37768.6|37748.6|37766.1|37746.1|4
1656346450000|2022-06-27 16:14:10|37763.6|37743.6|37766.1|37746.1|37766.1|37746.1|37763.6|37743.6|0
1656346460000|2022-06-27 16:14:20|37768.6|37748.6|37768.6|37748.6|37768.6|37748.6|37768.6|37748.6|8
1656346470000|2022-06-27 16:14:30|37771.1|37751.1|37773.6|37753.6|37773.6|37753.6|37771.1|37751.1|1
1656346480000|2022-06-27 16:14:40|||||||||1
1656346490000|2022-06-27 16:14:50|37776.1|37756.1|37778.6|37758.6|37778.6|37758.6|37776.1|37756.1|1
1656346500000|2022-06-27 16:15:00|37776.1|37756.1|37781.1|37761.1|37781.1|37761.1|37776.1|37756.1|10
1656346510000|2022-06-27 16:15:10|37778.6|37758.6|37778.6|37758.6|37778.6|37758.6|37776.1|37756.1|5
1656346520000|2022-06-27 16:15:20|37773.6|37753.6|37773.6|37753.6|37773.6|37753.6|37773.6|37753.6|4
1656346530000|2022-06-27 16:15:30|37771.1|37751.1|37771.1|37751.1|37771.1|37751.1|37768.6|37748.6|4
1656346540000|2022-06-27 16:15:40|37768.6|37748.6|37771.1|37751.1|37771.1|37751.1|37768.6|37748.6|4
1656346550000|2022-06-27 16:15:50|37768.6|37748.6|37768.6|37748.6|37768.6|37748.6|37768.6|37748.6|0
1656346560000|2022-06-27 16:16:00|37771.1|37751.1|37768.6|37748.6|37771.1|37751.1|37768.6|37748.6|1
1656346570000|2022-06-27 16:16:10|37771.1|37751.1|37768.6|37748.6|37773.6|37753.6|37768.6|37748.6|2
1656346580000|2022-06-27 16:16:20|37771.1|37751.1|37768.6|37748.6|37771.1|37751.1|37768.6|37748.6|4
1656346590000|2022-06-27 16:16:30|37766.1|37746.1|37766.1|37746.1|37768.6|37748.6|37766.1|37746.1|1
1656346600000|2022-06-27 16:16:40|37763.6|37743.6|37763.6|37743.6|37763.6|37743.6|37763.6|37743.6|6
1656346610000|2022-06-27 16:16:50|37758.7|37738.7|37756.1|37736.1|37758.7|37738.7|37753.6|37733.6|8
1656346620000|2022-06-27 16:17:00|37751.2|37731.2|37763.6|37743.6|37763.6|37743.6|37751.2|37731.2|47
1656346630000|2022-06-27 16:17:10|37761.1|37741.1|37766.1|37746.1|37766.1|37746.1|37761.1|37741.1|5
1656346640000|2022-06-27 16:17:20|37763.6|37743.6|37766.1|37746.1|37766.1|37746.1|37763.6|37743.6|14
1656346650000|2022-06-27 16:17:30|37768.6|37748.6|37768.6|37748.6|37771.1|37751.1|37768.6|37748.6|1
1656346660000|2022-06-27 16:17:40|37771.1|37751.1|37768.6|37748.6|37771.1|37751.1|37768.6|37748.6|2
1656346670000|2022-06-27 16:17:50|37771.1|37751.1|37771.1|37751.1|37771.1|37751.1|37768.6|37748.6|12
1656346680000|2022-06-27 16:18:00|37768.6|37748.6|37763.6|37743.6|37768.6|37748.6|37763.6|37743.6|9
1656346690000|2022-06-27 16:18:10|37761.1|37741.1|37761.1|37741.1|37763.6|37743.6|37761.1|37741.1|2
1656346700000|2022-06-27 16:18:20|37763.6|37743.6|37758.6|37738.6|37763.6|37743.6|37758.6|37738.6|1
1656346710000|2022-06-27 16:18:30|37761.1|37741.1|37758.6|37738.6|37761.1|37741.1|37758.6|37738.6|3
1656346720000|2022-06-27 16:18:40|37761.1|37741.1|37758.6|37738.6|37761.1|37741.1|37758.6|37738.6|6
1656346730000|2022-06-27 16:18:50|37756.1|37736.1|37756.2|37736.2|37758.6|37738.6|37756.1|37736.1|9
1656346740000|2022-06-27 16:19:00|37756.1|37736.1|37756.2|37736.2|37761.1|37741.1|37753.6|37733.6|2
1656346750000|2022-06-27 16:19:10|37756.1|37736.1|37756.2|37736.2|37758.6|37738.6|37753.6|37733.6|6
1656346760000|2022-06-27 16:19:20|37756.1|37736.1|37756.1|37736.1|37758.6|37738.6|37753.6|37733.6|2
1656346770000|2022-06-27 16:19:30|37758.6|37738.6|37758.6|37738.6|37758.6|37738.6|37756.1|37736.1|2
1656346780000|2022-06-27 16:19:40|37761.1|37741.1|37758.6|37738.6|37761.1|37741.1|37758.6|37738.6|6
1656346790000|2022-06-27 16:19:50|37756.1|37736.1|37756.1|37736.1|37756.1|37736.1|37756.1|37736.1|5
1656346800000|2022-06-27 16:20:00|37751.1|37731.1|37748.6|37728.6|37751.1|37731.1|37746.1|37726.1|4
1656346810000|2022-06-27 16:20:10|37751|37731|37751.1|37731.1|37753.5|37733.5|37751|37731|3
1656346820000|2022-06-27 16:20:20|37753.5|37733.5|37761.1|37741.1|37761.1|37741.1|37751.1|37731.1|10
1656346830000|2022-06-27 16:20:30|37758.6|37738.6|37758.6|37738.6|37758.6|37738.6|37758.6|37738.6|8
1656346840000|2022-06-27 16:20:40|37756.1|37736.1|37758.6|37738.6|37758.6|37738.6|37756.1|37736.1|4
1656346850000|2022-06-27 16:20:50|37756.1|37736.1|37756.1|37736.1|37758.6|37738.6|37756.1|37736.1|6
1656346860000|2022-06-27 16:21:00|37758.5|37738.5|37761.1|37741.1|37761.1|37741.1|37758.5|37738.5|6
1656346870000|2022-06-27 16:21:10|37761|37741|37748.6|37728.6|37761|37741|37748.6|37728.6|22
1656346880000|2022-06-27 16:21:20|37746.1|37726.1|37733.6|37713.6|37748.6|37728.6|37731.1|37711.1|44
1656346890000|2022-06-27 16:21:30|37731.1|37711.1|37733.6|37713.6|37733.6|37713.6|37728.6|37708.6|7
1656346900000|2022-06-27 16:21:40|37728.6|37708.6|37718.6|37698.6|37728.6|37708.6|37718.6|37698.6|18
1656346910000|2022-06-27 16:21:50|||||||||14
1656346920000|2022-06-27 16:22:00|37718.5|37698.5|37718.6|37698.6|37718.6|37698.6|37716|37696|29
1656346930000|2022-06-27 16:22:10|37718.5|37698.5|37711.1|37691.1|37718.5|37698.5|37711.1|37691.1|9
1656346940000|2022-06-27 16:22:20|37708.6|37688.6|37711.1|37691.1|37713.6|37693.6|37708.6|37688.6|4
1656346950000|2022-06-27 16:22:30|37713.6|37693.6|37713.6|37693.6|37713.6|37693.6|37711.1|37691.1|3
1656346960000|2022-06-27 16:22:40|37716.1|37696.1|37711.1|37691.1|37716.1|37696.1|37711.1|37691.1|4
1656346970000|2022-06-27 16:22:50|37708.6|37688.6|37703.6|37683.6|37708.6|37688.6|37703.6|37683.6|6
1656346980000|2022-06-27 16:23:00|37701.1|37681.1|37698.6|37678.6|37701.1|37681.1|37693.6|37673.6|15
1656346990000|2022-06-27 16:23:10|37696.1|37676.1|37696|37676|37696.1|37676.1|37693.6|37673.6|4
1656347000000|2022-06-27 16:23:20|37693.6|37673.6|37701.1|37681.1|37706.1|37686.1|37693.6|37673.6|12
1656347010000|2022-06-27 16:23:30|37703.6|37683.6|37701.1|37681.1|37706.1|37686.1|37701.1|37681.1|3
1656347020000|2022-06-27 16:23:40|37703.6|37683.6|37696.1|37676.1|37703.6|37683.6|37696.1|37676.1|4
1656347030000|2022-06-27 16:23:50|37698.6|37678.6|37701.1|37681.1|37701.1|37681.1|37696.1|37676.1|2
1656347040000|2022-06-27 16:24:00|37703.6|37683.6|37701.1|37681.1|37703.6|37683.6|37701.1|37681.1|5
1656347050000|2022-06-27 16:24:10|37703.6|37683.6|37706.1|37686.1|37706.1|37686.1|37703.6|37683.6|1
1656347060000|2022-06-27 16:24:20|37701.1|37681.1|37701.1|37681.1|37701.1|37681.1|37701.1|37681.1|4
1656347070000|2022-06-27 16:24:30|37703.6|37683.6|37698.6|37678.6|37703.6|37683.6|37698.6|37678.6|4
1656347080000|2022-06-27 16:24:40|37696.1|37676.1|37698.5|37678.5|37698.6|37678.6|37696.1|37676.1|1
1656347090000|2022-06-27 16:24:50|37688.6|37668.6|37681.1|37661.1|37688.6|37668.6|37678.6|37658.6|4
1656347100000|2022-06-27 16:25:00|37678.6|37658.6|37678.6|37658.6|37681|37661|37676.1|37656.1|7
1656347110000|2022-06-27 16:25:10|37676.1|37656.1|37671.1|37651.1|37676.1|37656.1|37666.1|37646.1|7
1656347120000|2022-06-27 16:25:20|37671|37651|37661.1|37641.1|37671.1|37651.1|37658.6|37638.6|22
1656347130000|2022-06-27 16:25:30|37663.6|37643.6|37661.1|37641.1|37666.1|37646.1|37661.1|37641.1|6
1656347140000|2022-06-27 16:25:40|37653.6|37633.6|37651.1|37631.1|37653.6|37633.6|37648.6|37628.6|12
1656347150000|2022-06-27 16:25:50|37653.6|37633.6|37666.1|37646.1|37666.1|37646.1|37653.6|37633.6|3
1656347160000|2022-06-27 16:26:00|37663.6|37643.6|37666.1|37646.1|37671.1|37651.1|37663.6|37643.6|12
1656347170000|2022-06-27 16:26:10|37663.6|37643.6|37663.6|37643.6|37666.1|37646.1|37663.6|37643.6|3
1656347180000|2022-06-27 16:26:20|37666.1|37646.1|37663.6|37643.6|37666.1|37646.1|37661.1|37641.1|15
1656347190000|2022-06-27 16:26:30|37666.1|37646.1|37656.1|37636.1|37666.1|37646.1|37656.1|37636.1|25
1656347200000|2022-06-27 16:26:40|37661.1|37641.1|37658.6|37638.6|37661.1|37641.1|37656.1|37636.1|7
1656347210000|2022-06-27 16:26:50|37656.1|37636.1|37673.5|37653.5|37673.5|37653.5|37653.6|37633.6|11
1656347220000|2022-06-27 16:27:00|37671.1|37651.1|37666.1|37646.1|37673.5|37653.5|37666.1|37646.1|7
1656347230000|2022-06-27 16:27:10|37668.5|37648.5|37666.1|37646.1|37668.6|37648.6|37666.1|37646.1|4
1656347240000|2022-06-27 16:27:20|37661.1|37641.1|37653.6|37633.6|37661.1|37641.1|37653.6|37633.6|22
1656347250000|2022-06-27 16:27:30|37651.1|37631.1|37651.1|37631.1|37651.1|37631.1|37651.1|37631.1|36
1656347260000|2022-06-27 16:27:40|37653.6|37633.6|37656.1|37636.1|37656.1|37636.1|37653.6|37633.6|54
1656347270000|2022-06-27 16:27:50|37653.6|37633.6|37653.6|37633.6|37653.6|37633.6|37651.1|37631.1|33
1656347280000|2022-06-27 16:28:00|37651.1|37631.1|37648.6|37628.6|37651.1|37631.1|37648.6|37628.6|11
1656347290000|2022-06-27 16:28:10|37651.1|37631.1|37648.6|37628.6|37651.1|37631.1|37646.1|37626.1|6
1656347300000|2022-06-27 16:28:20|||||||||1
1656347310000|2022-06-27 16:28:30|37646.1|37626.1|37638.6|37618.6|37646.1|37626.1|37638.6|37618.6|18
1656347320000|2022-06-27 16:28:40|37641.1|37621.1|37651.1|37631.1|37653.6|37633.6|37641.1|37621.1|12
1656347330000|2022-06-27 16:28:50|37648.6|37628.6|37653.6|37633.6|37653.6|37633.6|37646.1|37626.1|3
1656347340000|2022-06-27 16:29:00|37646.1|37626.1|37651.1|37631.1|37651.1|37631.1|37646.1|37626.1|40
1656347350000|2022-06-27 16:29:10|37656.1|37636.1|37658.6|37638.6|37658.6|37638.6|37656.1|37636.1|3
1656347360000|2022-06-27 16:29:20|37663.6|37643.6|37663.6|37643.6|37666.2|37646.2|37663.6|37643.6|15
1656347370000|2022-06-27 16:29:30|37666.1|37646.1|37658.6|37638.6|37666.1|37646.1|37658.6|37638.6|11
1656347380000|2022-06-27 16:29:40|37661.1|37641.1|37663.6|37643.6|37663.6|37643.6|37661.1|37641.1|4
1656347390000|2022-06-27 16:29:50|37661.1|37641.1|37656.1|37636.1|37661.1|37641.1|37656.1|37636.1|5
1656347400000|2022-06-27 16:30:00|37658.6|37638.6|37653.6|37633.6|37658.6|37638.6|37651.1|37631.1|5
1656347410000|2022-06-27 16:30:10|37651.1|37631.1|37651.1|37631.1|37651.1|37631.1|37651.1|37631.1|4
1656347420000|2022-06-27 16:30:20|37648.6|37628.6|37648.6|37628.6|37648.6|37628.6|37648.6|37628.6|3
1656347430000|2022-06-27 16:30:30|37651.1|37631.1|37651.1|37631.1|37651.1|37631.1|37651.1|37631.1|6
1656347440000|2022-06-27 16:30:40|37653.6|37633.6|37638.6|37618.6|37653.6|37633.6|37638.6|37618.6|14
1656347450000|2022-06-27 16:30:50|37633.6|37613.6|37626|37606|37633.6|37613.6|37626|37606|20
1656347460000|2022-06-27 16:31:00|37626.1|37606.1|37611.1|37591.1|37628.6|37608.6|37611.1|37591.1|28
1656347470000|2022-06-27 16:31:10|37613.6|37593.6|37611.1|37591.1|37613.6|37593.6|37608.6|37588.6|20
1656347480000|2022-06-27 16:31:20|37608.6|37588.6|37611.1|37591.1|37611.1|37591.1|37608.6|37588.6|15
1656347490000|2022-06-27 16:31:30|37606.1|37586.1|37603.5|37583.5|37606.1|37586.1|37603.5|37583.5|12
1656347500000|2022-06-27 16:31:40|37603.6|37583.6|37598.6|37578.6|37603.6|37583.6|37598.6|37578.6|9
1656347510000|2022-06-27 16:31:50|37596.1|37576.1|37601.1|37581.1|37601.1|37581.1|37596.1|37576.1|6
1656347520000|2022-06-27 16:32:00|37603.5|37583.5|37596.1|37576.1|37603.5|37583.5|37596.1|37576.1|9
1656347530000|2022-06-27 16:32:10|37593.6|37573.6|37593.6|37573.6|37593.6|37573.6|37591.1|37571.1|6
1656347540000|2022-06-27 16:32:20|37591.1|37571.1|37586.1|37566.1|37591.1|37571.1|37586.1|37566.1|20
1656347550000|2022-06-27 16:32:30|37591.1|37571.1|37598.6|37578.6|37598.6|37578.6|37591.1|37571.1|79
1656347560000|2022-06-27 16:32:40|37601.1|37581.1|37591.1|37571.1|37603.6|37583.6|37591.1|37571.1|14
1656347570000|2022-06-27 16:32:50|37588.6|37568.6|37588.6|37568.6|37588.6|37568.6|37588.6|37568.6|3
1656347580000|2022-06-27 16:33:00|37586.1|37566.1|37581.1|37561.1|37586.1|37566.1|37578.6|37558.6|13
1656347590000|2022-06-27 16:33:10|37588.5|37568.5|37588.6|37568.6|37593.6|37573.6|37588.5|37568.5|16
1656347600000|2022-06-27 16:33:20|37583.6|37563.6|37581.1|37561.1|37583.6|37563.6|37581.1|37561.1|7
1656347610000|2022-06-27 16:33:30|37578.6|37558.6|37581.1|37561.1|37581.1|37561.1|37578.6|37558.6|6
1656347620000|2022-06-27 16:33:40|37588.6|37568.6|37591.1|37571.1|37596.1|37576.1|37588.6|37568.6|45
1656347630000|2022-06-27 16:33:50|37586.1|37566.1|37583.6|37563.6|37586.1|37566.1|37583.6|37563.6|28
1656347640000|2022-06-27 16:34:00|37586.1|37566.1|37583.6|37563.6|37586.1|37566.1|37581.1|37561.1|7
1656347650000|2022-06-27 16:34:10|37581.1|37561.1|37581.1|37561.1|37581.1|37561.1|37581.1|37561.1|7
1656347660000|2022-06-27 16:34:20|37571.1|37551.1|37568.6|37548.6|37573.6|37553.6|37568.6|37548.6|5
1656347670000|2022-06-27 16:34:30|37566.1|37546.1|37568.6|37548.6|37568.6|37548.6|37566.1|37546.1|2
1656347680000|2022-06-27 16:34:40|37571.1|37551.1|37586.1|37566.1|37591.1|37571.1|37571.1|37551.1|15
1656347690000|2022-06-27 16:34:50|37588.6|37568.6|37576.1|37556.1|37588.6|37568.6|37576.1|37556.1|3
1656347700000|2022-06-27 16:35:00|37578.6|37558.6|37593.5|37573.5|37593.5|37573.5|37578.6|37558.6|7
1656347710000|2022-06-27 16:35:10|37593.6|37573.6|37588.6|37568.6|37593.6|37573.6|37588.6|37568.6|5
1656347720000|2022-06-27 16:35:20|37586.1|37566.1|37581.1|37561.1|37588.6|37568.6|37581.1|37561.1|16
1656347730000|2022-06-27 16:35:30|37583.6|37563.6|37591.1|37571.1|37593.6|37573.6|37583.6|37563.6|6
1656347740000|2022-06-27 16:35:40|37588.6|37568.6|37588.6|37568.6|37588.6|37568.6|37588.6|37568.6|8
1656347750000|2022-06-27 16:35:50|37583.6|37563.6|37586.1|37566.1|37586.1|37566.1|37583.6|37563.6|5
1656347760000|2022-06-27 16:36:00|37588.6|37568.6|37583.6|37563.6|37588.6|37568.6|37583.6|37563.6|4
1656347770000|2022-06-27 16:36:10|37586.1|37566.1|37586.1|37566.1|37586.1|37566.1|37581.1|37561.1|4
1656347780000|2022-06-27 16:36:20|37588.6|37568.6|37588.6|37568.6|37588.6|37568.6|37588.6|37568.6|5
1656347790000|2022-06-27 16:36:30|37586.1|37566.1|37581.1|37561.1|37586.1|37566.1|37581.1|37561.1|17
1656347800000|2022-06-27 16:36:40|37583.6|37563.6|37583.6|37563.6|37583.6|37563.6|37583.6|37563.6|2
1656347810000|2022-06-27 16:36:50|37586.1|37566.1|37586.1|37566.1|37586.1|37566.1|37583.6|37563.6|3
1656347820000|2022-06-27 16:37:00|37588.6|37568.6|37591.1|37571.1|37591.1|37571.1|37588.6|37568.6|8
1656347830000|2022-06-27 16:37:10|37588.6|37568.6|37576.1|37556.1|37591.1|37571.1|37576.1|37556.1|12
1656347840000|2022-06-27 16:37:20|37578.6|37558.6|37578.6|37558.6|37578.6|37558.6|37576.1|37556.1|4
1656347850000|2022-06-27 16:37:30|37576.1|37556.1|37586.1|37566.1|37586.1|37566.1|37576.1|37556.1|8
1656347860000|2022-06-27 16:37:40|37588.6|37568.6|37588.6|37568.6|37588.6|37568.6|37586.1|37566.1|5
1656347870000|2022-06-27 16:37:50|37586.1|37566.1|37586.1|37566.1|37591.1|37571.1|37586.1|37566.1|17
1656347880000|2022-06-27 16:38:00|37588.6|37568.6|37591.2|37571.2|37591.2|37571.2|37586.1|37566.1|94
1656347890000|2022-06-27 16:38:10|37596.1|37576.1|37591.2|37571.2|37598.6|37578.6|37588.7|37568.7|131
1656347900000|2022-06-27 16:38:20|37593.6|37573.6|37586.2|37566.2|37593.6|37573.6|37586.2|37566.2|30
1656347910000|2022-06-27 16:38:30|37588.7|37568.7|37591.2|37571.2|37591.2|37571.2|37586.2|37566.2|12
1656347920000|2022-06-27 16:38:40|37591.3|37571.3|37591.3|37571.3|37591.3|37571.3|37591.3|37571.3|12
1656347930000|2022-06-27 16:38:50|37598.7|37578.7|37601.2|37581.2|37601.2|37581.2|37598.7|37578.7|6
1656347940000|2022-06-27 16:39:00|37598.7|37578.7|37601.2|37581.2|37601.2|37581.2|37598.7|37578.7|15
1656347950000|2022-06-27 16:39:10|37603.6|37583.6|37606.2|37586.2|37606.2|37586.2|37603.6|37583.6|6
1656347960000|2022-06-27 16:39:20|37608.7|37588.7|37611.2|37591.2|37616.1|37596.1|37608.7|37588.7|30
1656347970000|2022-06-27 16:39:30|||||||||3
1656347980000|2022-06-27 16:39:40|37621.2|37601.2|37628.7|37608.7|37628.7|37608.7|37621.2|37601.2|55
1656347990000|2022-06-27 16:39:50|37631.2|37611.2|37636.2|37616.2|37636.2|37616.2|37631.2|37611.2|18
1656348000000|2022-06-27 16:40:00|37633.7|37613.7|37628.7|37608.7|37633.7|37613.7|37628.7|37608.7|9
1656348010000|2022-06-27 16:40:10|||||||||12
1656348020000|2022-06-27 16:40:20|37628.6|37608.6|37623.7|37603.7|37628.7|37608.7|37623.7|37603.7|22
1656348030000|2022-06-27 16:40:30|37621.2|37601.2|37621.2|37601.2|37621.2|37601.2|37621.2|37601.2|38
1656348040000|2022-06-27 16:40:40|37623.6|37603.6|37626.1|37606.1|37626.1|37606.1|37621.2|37601.2|32
1656348050000|2022-06-27 16:40:50|37626.2|37606.2|37628.7|37608.7|37628.7|37608.7|37626.2|37606.2|16
1656348060000|2022-06-27 16:41:00|37631.2|37611.2|37631.2|37611.2|37631.2|37611.2|37631.2|37611.2|12
1656348070000|2022-06-27 16:41:10|37633.7|37613.7|37631.2|37611.2|37633.7|37613.7|37631.2|37611.2|4
1656348080000|2022-06-27 16:41:20|37633.7|37613.7|37633.7|37613.7|37636.1|37616.1|37631.2|37611.2|16
1656348090000|2022-06-27 16:41:30|37636.2|37616.2|37653.6|37633.6|37653.6|37633.6|37636.2|37616.2|45
1656348100000|2022-06-27 16:41:40|37656.1|37636.1|37661.1|37641.1|37661.2|37641.2|37653.6|37633.6|18
1656348110000|2022-06-27 16:41:50|37658.7|37638.7|37653.6|37633.6|37658.7|37638.7|37653.6|37633.6|7
1656348120000|2022-06-27 16:42:00|37651.2|37631.2|37648.7|37628.7|37653.7|37633.7|37648.7|37628.7|17
1656348130000|2022-06-27 16:42:10|37646.2|37626.2|37643.7|37623.7|37646.2|37626.2|37643.7|37623.7|22
1656348140000|2022-06-27 16:42:20|37641.1|37621.1|37641.1|37621.1|37641.1|37621.1|37638.6|37618.6|6
1656348150000|2022-06-27 16:42:30|37638.6|37618.6|37636.2|37616.2|37638.6|37618.6|37636.2|37616.2|62
1656348160000|2022-06-27 16:42:40|37633.7|37613.7|37631.1|37611.1|37633.7|37613.7|37628.6|37608.6|32
1656348170000|2022-06-27 16:42:50|||||||||12
1656348180000|2022-06-27 16:43:00|37633.6|37613.6|37636.1|37616.1|37638.6|37618.6|37633.6|37613.6|25
1656348190000|2022-06-27 16:43:10|37633.6|37613.6|37633.6|37613.6|37633.6|37613.6|37633.6|37613.6|5
1656348200000|2022-06-27 16:43:20|37636.1|37616.1|37628.6|37608.6|37636.1|37616.1|37628.6|37608.6|18
1656348210000|2022-06-27 16:43:30|||||||||3
1656348220000|2022-06-27 16:43:40|37626.2|37606.2|37628.6|37608.6|37628.6|37608.6|37626.2|37606.2|25
1656348240000|2022-06-27 16:44:00|37628.7|37608.7|37623.6|37603.6|37628.7|37608.7|37621.1|37601.1|8
1656348250000|2022-06-27 16:44:10|||||||||23
1656348260000|2022-06-27 16:44:20|37626.1|37606.1|37626.2|37606.2|37626.2|37606.2|37623.6|37603.6|2
1656348270000|2022-06-27 16:44:30|37628.6|37608.6|37643.6|37623.6|37643.6|37623.6|37628.6|37608.6|21
1656348280000|2022-06-27 16:44:40|37643.7|37623.7|37648.7|37628.7|37648.7|37628.7|37643.7|37623.7|16
1656348290000|2022-06-27 16:44:50|37651.1|37631.1|37651.1|37631.1|37656.1|37636.1|37648.6|37628.6|13
1656348300000|2022-06-27 16:45:00|37653.6|37633.6|37663.6|37643.6|37663.6|37643.6|37653.6|37633.6|7
1656348310000|2022-06-27 16:45:10|37661.2|37641.2|37661.1|37641.1|37663.6|37643.6|37661.1|37641.1|19
1656348320000|2022-06-27 16:45:20|37661.2|37641.2|37653.7|37633.7|37661.2|37641.2|37653.7|37633.7|31
1656348330000|2022-06-27 16:45:30|||||||||7
1656348340000|2022-06-27 16:45:40|37651.2|37631.2|37648.7|37628.7|37653.6|37633.6|37648.7|37628.7|35
1656348350000|2022-06-27 16:45:50|37651.2|37631.2|37651.2|37631.2|37651.2|37631.2|37651.2|37631.2|13
1656348360000|2022-06-27 16:46:00|37648.7|37628.7|37651.2|37631.2|37653.7|37633.7|37648.7|37628.7|15
1656348370000|2022-06-27 16:46:10|37648.7|37628.7|37651.2|37631.2|37651.2|37631.2|37648.7|37628.7|3
1656348380000|2022-06-27 16:46:20|37653.6|37633.6|37653.6|37633.6|37653.7|37633.7|37648.7|37628.7|17
1656348390000|2022-06-27 16:46:30|37653.7|37633.7|37658.6|37638.6|37658.6|37638.6|37653.7|37633.7|13
1656348400000|2022-06-27 16:46:40|37661.1|37641.1|37676.1|37656.1|37676.1|37656.1|37661.1|37641.1|36
1656348410000|2022-06-27 16:46:50|37678.6|37658.6|37678.6|37658.6|37678.6|37658.6|37676.1|37656.1|26
1656348420000|2022-06-27 16:47:00|37681.1|37661.1|37678.6|37658.6|37683.6|37663.6|37678.6|37658.6|6
1656348430000|2022-06-27 16:47:10|37681.1|37661.1|37686|37666|37686|37666|37681.1|37661.1|17
1656348440000|2022-06-27 16:47:20|37683.6|37663.6|37696.1|37676.1|37696.1|37676.1|37683.6|37663.6|11
1656348450000|2022-06-27 16:47:30|37698.6|37678.6|37706.1|37686.1|37708.6|37688.6|37698.6|37678.6|32
1656348460000|2022-06-27 16:47:40|37701.1|37681.1|37701.1|37681.1|37701.1|37681.1|37701.1|37681.1|14
1656348470000|2022-06-27 16:47:50|37703.6|37683.6|37701.1|37681.1|37703.6|37683.6|37701.1|37681.1|2
1656348480000|2022-06-27 16:48:00|37703.6|37683.6|37706.1|37686.1|37706.1|37686.1|37701.1|37681.1|24
1656348490000|2022-06-27 16:48:10|37703.6|37683.6|37698.5|37678.5|37703.6|37683.6|37698.5|37678.5|66
1656348500000|2022-06-27 16:48:20|37696.1|37676.1|37691.1|37671.1|37696.1|37676.1|37686.1|37666.1|5
1656348510000|2022-06-27 16:48:30|37688.6|37668.6|37686.1|37666.1|37688.6|37668.6|37686.1|37666.1|22
1656348520000|2022-06-27 16:48:40|37688.6|37668.6|37691.1|37671.1|37691.1|37671.1|37686.1|37666.1|5
1656348530000|2022-06-27 16:48:50|||||||||11
1656348540000|2022-06-27 16:49:00|37691.2|37671.2|37693.6|37673.6|37693.6|37673.6|37691.1|37671.1|67
1656348550000|2022-06-27 16:49:10|||||||||17
1656348560000|2022-06-27 16:49:20|||||||||1
1656348570000|2022-06-27 16:49:30|||||||||3
1656348580000|2022-06-27 16:49:40|37686.2|37666.2|37686.1|37666.1|37686.2|37666.2|37686.1|37666.1|32
1656348590000|2022-06-27 16:49:50|37683.6|37663.6|37686.1|37666.1|37686.1|37666.1|37678.6|37658.6|20
1656348600000|2022-06-27 16:50:00|37688.6|37668.6|37683.6|37663.6|37691.1|37671.1|37683.6|37663.6|51
1656348610000|2022-06-27 16:50:10|37686|37666|37701|37681|37701|37681|37683.5|37663.5|69
1656348620000|2022-06-27 16:50:20|37703.5|37683.5|37711|37691|37711|37691|37703.5|37683.5|32
1656348630000|2022-06-27 16:50:30|37713.5|37693.5|37706.1|37686.1|37713.5|37693.5|37706|37686|19
1656348640000|2022-06-27 16:50:40|37706|37686|37713.5|37693.5|37713.5|37693.5|37706|37686|18
1656348650000|2022-06-27 16:50:50|37716|37696|37716|37696|37716|37696|37716|37696|17
1656348660000|2022-06-27 16:51:00|||||||||3
1656348670000|2022-06-27 16:51:10|37711.1|37691.1|37708.6|37688.6|37711.1|37691.1|37708.6|37688.6|28
1656348680000|2022-06-27 16:51:20|37711|37691|37713.5|37693.5|37713.5|37693.5|37711|37691|20
1656348690000|2022-06-27 16:51:30|37708.5|37688.5|37711|37691|37711|37691|37708.5|37688.5|7
1656348700000|2022-06-27 16:51:40|37708.6|37688.6|37696|37676|37708.6|37688.6|37693.5|37673.5|21
1656348710000|2022-06-27 16:51:50|37698.5|37678.5|37698.5|37678.5|37698.5|37678.5|37693.5|37673.5|33
1656348720000|2022-06-27 16:52:00|37701|37681|37706|37686|37706|37686|37701|37681|13
1656348730000|2022-06-27 16:52:10|37708.5|37688.5|37708.5|37688.5|37708.5|37688.5|37708.5|37688.5|5
1656348740000|2022-06-27 16:52:20|37711|37691|37711|37691|37711|37691|37711|37691|26
1656348750000|2022-06-27 16:52:30|||||||||7
1656348760000|2022-06-27 16:52:40|37716|37696|37723.5|37703.5|37723.5|37703.5|37716|37696|6
1656348770000|2022-06-27 16:52:50|37721|37701|37721|37701|37721|37701|37718.5|37698.5|26
1656348780000|2022-06-27 16:53:00|37723.5|37703.5|37743.5|37723.5|37743.5|37723.5|37723.5|37703.5|17
1656348790000|2022-06-27 16:53:10|37746|37726|37741|37721|37746|37726|37741|37721|38
1656348800000|2022-06-27 16:53:20|37738.6|37718.6|37746|37726|37746|37726|37738.6|37718.6|11
1656348810000|2022-06-27 16:53:30|37743.6|37723.6|37748.5|37728.5|37748.5|37728.5|37743.5|37723.5|26
1656348820000|2022-06-27 16:53:40|37746.1|37726.1|37741.1|37721.1|37746.1|37726.1|37741.1|37721.1|7
1656348830000|2022-06-27 16:53:50|37743.5|37723.5|37743.5|37723.5|37746|37726|37743.5|37723.5|8
1656348840000|2022-06-27 16:54:00|37741.1|37721.1|37741.1|37721.1|37743.6|37723.6|37741.1|37721.1|31
1656348850000|2022-06-27 16:54:10|37743.6|37723.6|37743.6|37723.6|37743.6|37723.6|37743.6|37723.6|5
1656348860000|2022-06-27 16:54:20|37741.1|37721.1|37741.1|37721.1|37741.1|37721.1|37741.1|37721.1|54
1656348870000|2022-06-27 16:54:30|37738.6|37718.6|37733.5|37713.5|37738.6|37718.6|37733.5|37713.5|87
1656348880000|2022-06-27 16:54:40|37731.1|37711.1|37733.6|37713.6|37733.6|37713.6|37731|37711|18
1656348890000|2022-06-27 16:54:50|37738.5|37718.5|37741.1|37721.1|37741.1|37721.1|37738.5|37718.5|3
1656348900000|2022-06-27 16:55:00|37746|37726|37753.5|37733.5|37758.5|37738.5|37746|37726|48
1656348910000|2022-06-27 16:55:10|37748.5|37728.5|37748.5|37728.5|37748.5|37728.5|37746|37726|41
1656348920000|2022-06-27 16:55:20|37743.6|37723.6|37728.5|37708.5|37746|37726|37726|37706|19
1656348930000|2022-06-27 16:55:30|37731|37711|37733.5|37713.5|37733.5|37713.5|37731|37711|22
1656348940000|2022-06-27 16:55:40|37736|37716|37736|37716|37736|37716|37736|37716|16
1656348950000|2022-06-27 16:55:50|37731|37711|37728.5|37708.5|37731|37711|37728.5|37708.5|6
1656348960000|2022-06-27 16:56:00|37726|37706|37723.5|37703.5|37726|37706|37723.5|37703.5|14
1656348970000|2022-06-27 16:56:10|37721.1|37701.1|37716|37696|37721.1|37701.1|37701.1|37681.1|27
1656348980000|2022-06-27 16:56:20|37718.5|37698.5|37721.1|37701.1|37721.1|37701.1|37718.5|37698.5|16
1656348990000|2022-06-27 16:56:30|37723.5|37703.5|37723.6|37703.6|37723.6|37703.6|37723.5|37703.5|6
1656349000000|2022-06-27 16:56:40|37731|37711|37728.6|37708.6|37731|37711|37728.5|37708.5|39
1656349010000|2022-06-27 16:56:50|37731|37711|37723.6|37703.6|37731|37711|37723.6|37703.6|27
1656349020000|2022-06-27 16:57:00|37723.5|37703.5|37713.5|37693.5|37726|37706|37713.5|37693.5|8
1656349030000|2022-06-27 16:57:10|37713.6|37693.6|37711.1|37691.1|37716.1|37696.1|37711.1|37691.1|44
1656349040000|2022-06-27 16:57:20|37713.6|37693.6|37716.1|37696.1|37716.1|37696.1|37711.1|37691.1|17
1656349050000|2022-06-27 16:57:30|37711.2|37691.2|37716.1|37696.1|37716.1|37696.1|37711.2|37691.2|27
1656349060000|2022-06-27 16:57:40|37713.6|37693.6|37726.1|37706.1|37731.1|37711.1|37713.6|37693.6|47
1656349070000|2022-06-27 16:57:50|37728.6|37708.6|37731.1|37711.1|37731.1|37711.1|37728.6|37708.6|25
1656349080000|2022-06-27 16:58:00|37733.6|37713.6|37721.1|37701.1|37733.6|37713.6|37721.1|37701.1|10
1656349090000|2022-06-27 16:58:10|37718.6|37698.6|37703.6|37683.6|37718.6|37698.6|37703.6|37683.6|27
1656349100000|2022-06-27 16:58:20|37706.1|37686.1|37716.1|37696.1|37716.1|37696.1|37706.1|37686.1|35
1656349110000|2022-06-27 16:58:30|37721.1|37701.1|37723.6|37703.6|37726.1|37706.1|37721.1|37701.1|11
1656349120000|2022-06-27 16:58:40|37721.1|37701.1|37721.1|37701.1|37721.1|37701.1|37721.1|37701.1|46
1656349130000|2022-06-27 16:58:50|37723.6|37703.6|37726.1|37706.1|37726.1|37706.1|37723.6|37703.6|118
1656349140000|2022-06-27 16:59:00|37723.6|37703.6|37711.1|37691.1|37723.6|37703.6|37708.6|37688.6|68
1656349150000|2022-06-27 16:59:10|37708.6|37688.6|37703.6|37683.6|37713.6|37693.6|37703.6|37683.6|50
1656349160000|2022-06-27 16:59:20|37701.1|37681.1|37681|37661|37701.1|37681.1|37678.5|37658.5|140
1656349170000|2022-06-27 16:59:30|37678.6|37658.6|37676.1|37656.1|37678.6|37658.6|37671.1|37651.1|102
1656349180000|2022-06-27 16:59:40|37678.6|37658.6|37686.1|37666.1|37688.6|37668.6|37678.6|37658.6|107
1656349190000|2022-06-27 16:59:50|37683.6|37663.6|37688.6|37668.6|37688.6|37668.6|37681.1|37661.1|129
1656349200000|2022-06-27 17:00:00|37691.1|37671.1|37716.1|37696.1|37716.1|37696.1|37691.1|37671.1|57
1656349210000|2022-06-27 17:00:10|37718.6|37698.6|37718.6|37698.6|37718.6|37698.6|37716.1|37696.1|15
1656349220000|2022-06-27 17:00:20|37721.1|37701.1|37718.5|37698.5|37721.1|37701.1|37718.5|37698.5|26
1656349230000|2022-06-27 17:00:30|37713.6|37693.6|37711.1|37691.1|37713.6|37693.6|37711.1|37691.1|24
1656349240000|2022-06-27 17:00:40|37713.6|37693.6|37716.1|37696.1|37716.1|37696.1|37713.6|37693.6|16
1656349250000|2022-06-27 17:00:50|37718.6|37698.6|37718.6|37698.6|37718.6|37698.6|37716.1|37696.1|10
1656349260000|2022-06-27 17:01:00|37716.1|37696.1|37718.6|37698.6|37718.6|37698.6|37716.1|37696.1|36
1656349270000|2022-06-27 17:01:10|37721.1|37701.1|37716.1|37696.1|37721.1|37701.1|37716.1|37696.1|5
1656349280000|2022-06-27 17:01:20|37711.1|37691.1|37711.1|37691.1|37711.1|37691.1|37711.1|37691.1|2
1656349290000|2022-06-27 17:01:30|37713.6|37693.6|37711.1|37691.1|37713.6|37693.6|37711.1|37691.1|32
1656349300000|2022-06-27 17:01:40|37708.6|37688.6|37708.6|37688.6|37708.6|37688.6|37708.6|37688.6|14
1656349310000|2022-06-27 17:01:50|37706.1|37686.1|37706.1|37686.1|37706.1|37686.1|37706.1|37686.1|10
1656349320000|2022-06-27 17:02:00|37703.6|37683.6|37683.6|37663.6|37703.6|37683.6|37668.6|37648.6|26
1656349330000|2022-06-27 17:02:10|37686.1|37666.1|37668.6|37648.6|37686.1|37666.1|37666.1|37646.1|28
1656349340000|2022-06-27 17:02:20|37666.1|37646.1|37641.1|37621.1|37666.1|37646.1|37641.1|37621.1|15
1656349350000|2022-06-27 17:02:30|37643.5|37623.5|37626.1|37606.1|37648.6|37628.6|37613.6|37593.6|21
1656349360000|2022-06-27 17:02:40|37628.6|37608.6|37641.1|37621.1|37646.1|37626.1|37628.6|37608.6|23
1656349370000|2022-06-27 17:02:50|37638.6|37618.6|37638.6|37618.6|37638.6|37618.6|37636.1|37616.1|9
1656349380000|2022-06-27 17:03:00|37643.6|37623.6|37646.1|37626.1|37648.6|37628.6|37643.6|37623.6|13
1656349390000|2022-06-27 17:03:10|37648.6|37628.6|37648.6|37628.6|37648.6|37628.6|37646.1|37626.1|7
1656349400000|2022-06-27 17:03:20|37646.1|37626.1|37653.6|37633.6|37653.6|37633.6|37646.1|37626.1|12
1656349410000|2022-06-27 17:03:30|37656.1|37636.1|37651.1|37631.1|37656.1|37636.1|37651.1|37631.1|10
1656349420000|2022-06-27 17:03:40|37653.6|37633.6|37661.1|37641.1|37661.1|37641.1|37653.6|37633.6|8
1656349430000|2022-06-27 17:03:50|37663.6|37643.6|37661.1|37641.1|37663.6|37643.6|37658.6|37638.6|26
1656349440000|2022-06-27 17:04:00|37663.6|37643.6|37663.6|37643.6|37663.6|37643.6|37663.6|37643.6|6
1656349450000|2022-06-27 17:04:10|37666.1|37646.1|37663.6|37643.6|37666.1|37646.1|37663.6|37643.6|12
1656349460000|2022-06-27 17:04:20|37661.1|37641.1|37663.6|37643.6|37663.6|37643.6|37661.1|37641.1|12
1656349470000|2022-06-27 17:04:30|37661.1|37641.1|37661.1|37641.1|37661.1|37641.1|37661.1|37641.1|1
1656349480000|2022-06-27 17:04:40|37658.6|37638.6|37658.6|37638.6|37663.6|37643.6|37658.6|37638.6|13
1656349490000|2022-06-27 17:04:50|37653.6|37633.6|37648.6|37628.6|37656.1|37636.1|37648.6|37628.6|23
1656349500000|2022-06-27 17:05:00|37651.1|37631.1|37651.1|37631.1|37651.1|37631.1|37643.6|37623.6|67
1656349510000|2022-06-27 17:05:10|37653.6|37633.6|37651.1|37631.1|37656.1|37636.1|37651.1|37631.1|5
1656349520000|2022-06-27 17:05:20|37648.6|37628.6|37636.1|37616.1|37648.6|37628.6|37636.1|37616.1|11
1656349530000|2022-06-27 17:05:30|37638.6|37618.6|37636.1|37616.1|37638.6|37618.6|37636.1|37616.1|56
1656349540000|2022-06-27 17:05:40|37638.6|37618.6|37626.1|37606.1|37641.1|37621.1|37626.1|37606.1|36
1656349550000|2022-06-27 17:05:50|37628.6|37608.6|37628.6|37608.6|37628.6|37608.6|37628.6|37608.6|51
1656349560000|2022-06-27 17:06:00|37631.1|37611.1|37621.1|37601.1|37631.1|37611.1|37621.1|37601.1|15
1656349570000|2022-06-27 17:06:10|37623.6|37603.6|37601.1|37581.1|37623.6|37603.6|37601.1|37581.1|15
1656349580000|2022-06-27 17:06:20|37603.6|37583.6|37603.6|37583.6|37606.1|37586.1|37598.6|37578.6|1
1656349590000|2022-06-27 17:06:30|37601.1|37581.1|37591.1|37571.1|37601.1|37581.1|37591.1|37571.1|54
1656349600000|2022-06-27 17:06:40|37593.6|37573.6|37591.1|37571.1|37593.6|37573.6|37591.1|37571.1|53
1656349610000|2022-06-27 17:06:50|37588.6|37568.6|37593.6|37573.6|37593.6|37573.6|37588.6|37568.6|2
1656349620000|2022-06-27 17:07:00|37591.1|37571.1|37586.1|37566.1|37591.1|37571.1|37586.1|37566.1|29
1656349630000|2022-06-27 17:07:10|37588.6|37568.6|37591.1|37571.1|37601.1|37581.1|37588.6|37568.6|22
1656349640000|2022-06-27 17:07:20|37593.6|37573.6|37598.6|37578.6|37598.6|37578.6|37593.6|37573.6|14
1656349650000|2022-06-27 17:07:30|37606|37586|37601.1|37581.1|37606.1|37586.1|37601.1|37581.1|10
1656349660000|2022-06-27 17:07:40|37598.6|37578.6|37611.1|37591.1|37611.1|37591.1|37598.6|37578.6|72
1656349670000|2022-06-27 17:07:50|37608.6|37588.6|37598.6|37578.6|37611.1|37591.1|37598.6|37578.6|15
1656349680000|2022-06-27 17:08:00|37601.1|37581.1|37601.1|37581.1|37601.1|37581.1|37596.1|37576.1|0
1656349690000|2022-06-27 17:08:10|37603.6|37583.6|37603.6|37583.6|37603.6|37583.6|37603.6|37583.6|23
1656349700000|2022-06-27 17:08:20|37608.6|37588.6|37606.1|37586.1|37608.6|37588.6|37606.1|37586.1|2
1656349710000|2022-06-27 17:08:30|37608.6|37588.6|37608.6|37588.6|37608.6|37588.6|37606.1|37586.1|5
1656349720000|2022-06-27 17:08:40|37606.1|37586.1|37603.6|37583.6|37606.1|37586.1|37601.1|37581.1|9
1656349730000|2022-06-27 17:08:50|37601.1|37581.1|37596.1|37576.1|37601.1|37581.1|37596.1|37576.1|14
1656349740000|2022-06-27 17:09:00|37598.6|37578.6|37598.6|37578.6|37601.1|37581.1|37598.6|37578.6|11
1656349750000|2022-06-27 17:09:10|37601.1|37581.1|37608.6|37588.6|37608.6|37588.6|37601.1|37581.1|2
1656349760000|2022-06-27 17:09:20|37611.1|37591.1|37611.1|37591.1|37611.1|37591.1|37611.1|37591.1|11
1656349770000|2022-06-27 17:09:30|37613.6|37593.6|37608.6|37588.6|37613.6|37593.6|37608.6|37588.6|3
1656349780000|2022-06-27 17:09:40|37606.1|37586.1|37606.1|37586.1|37608.6|37588.6|37606.1|37586.1|5
1656349790000|2022-06-27 17:09:50|37603.6|37583.6|37601.1|37581.1|37611.1|37591.1|37601.1|37581.1|4
1656349800000|2022-06-27 17:10:00|37598.6|37578.6|37603.6|37583.6|37603.6|37583.6|37598.6|37578.6|12
1656349810000|2022-06-27 17:10:10|37606.1|37586.1|37603.6|37583.6|37606.1|37586.1|37601.1|37581.1|11
1656349820000|2022-06-27 17:10:20|37606.1|37586.1|37611.1|37591.1|37611.1|37591.1|37606.1|37586.1|6
1656349830000|2022-06-27 17:10:30|37613.6|37593.6|37621.1|37601.1|37621.1|37601.1|37613.6|37593.6|5
1656349840000|2022-06-27 17:10:40|37618.6|37598.6|37618.6|37598.6|37618.6|37598.6|37616.1|37596.1|1
1656349850000|2022-06-27 17:10:50|37616.1|37596.1|37613.6|37593.6|37618.6|37598.6|37611.1|37591.1|6
1656349860000|2022-06-27 17:11:00|37611.1|37591.1|37613.6|37593.6|37613.6|37593.6|37606.1|37586.1|4
1656349870000|2022-06-27 17:11:10|37616.1|37596.1|37618.6|37598.6|37618.6|37598.6|37616.1|37596.1|2
1656349880000|2022-06-27 17:11:20|37621.1|37601.1|37616.1|37596.1|37621.1|37601.1|37616.1|37596.1|1
1656349890000|2022-06-27 17:11:30|37618.6|37598.6|37616.1|37596.1|37618.6|37598.6|37616.1|37596.1|3
1656349900000|2022-06-27 17:11:40|37613.6|37593.6|37611.1|37591.1|37616.1|37596.1|37608.6|37588.6|24
1656349910000|2022-06-27 17:11:50|37608.6|37588.6|37608.6|37588.6|37608.6|37588.6|37606.1|37586.1|3
1656349920000|2022-06-27 17:12:00|37606.1|37586.1|37621.1|37601.1|37621.1|37601.1|37606.1|37586.1|11
1656349930000|2022-06-27 17:12:10|37623.6|37603.6|37616.1|37596.1|37623.6|37603.6|37616.1|37596.1|7
1656349940000|2022-06-27 17:12:20|37613.6|37593.6|37613.6|37593.6|37613.6|37593.6|37613.6|37593.6|1
1656349950000|2022-06-27 17:12:30|37611.1|37591.1|37608.6|37588.6|37611.1|37591.1|37606.1|37586.1|6
1656349960000|2022-06-27 17:12:40|37611.1|37591.1|37616.1|37596.1|37616.1|37596.1|37611.1|37591.1|5
1656349970000|2022-06-27 17:12:50|37618.6|37598.6|37621.1|37601.1|37621.1|37601.1|37618.6|37598.6|5
1656349980000|2022-06-27 17:13:00|37623.6|37603.6|37618.6|37598.6|37623.6|37603.6|37618.6|37598.6|6
1656349990000|2022-06-27 17:13:10|37616.1|37596.1|37616.1|37596.1|37616.1|37596.1|37616.1|37596.1|2
1656350000000|2022-06-27 17:13:20|37618.6|37598.6|37618.6|37598.6|37621.1|37601.1|37618.6|37598.6|8
1656350010000|2022-06-27 17:13:30|37616.1|37596.1|37621.1|37601.1|37621.1|37601.1|37616.1|37596.1|1
1656350020000|2022-06-27 17:13:40|37618.6|37598.6|37618.6|37598.6|37618.6|37598.6|37618.6|37598.6|7
1656350030000|2022-06-27 17:13:50|||||||||10
1656350040000|2022-06-27 17:14:00|37621.1|37601.1|37626.1|37606.1|37626.1|37606.1|37621.1|37601.1|6
1656350050000|2022-06-27 17:14:10|37628.6|37608.6|37636.1|37616.1|37636.1|37616.1|37628.6|37608.6|3
1656350060000|2022-06-27 17:14:20|37636.2|37616.2|37641.1|37621.1|37641.1|37621.1|37636.2|37616.2|5
1656350070000|2022-06-27 17:14:30|37643.6|37623.6|37633.6|37613.6|37643.6|37623.6|37633.6|37613.6|6
1656350080000|2022-06-27 17:14:40|37636.1|37616.1|37636.1|37616.1|37636.1|37616.1|37636.1|37616.1|0
1656350090000|2022-06-27 17:14:50|37638.6|37618.6|37636.1|37616.1|37638.6|37618.6|37636.1|37616.1|0
1656350100000|2022-06-27 17:15:00|37638.6|37618.6|37646.1|37626.1|37646.1|37626.1|37638.6|37618.6|6
1656350110000|2022-06-27 17:15:10|||||||||1
1656350120000|2022-06-27 17:15:20|37643.6|37623.6|37646.1|37626.1|37646.1|37626.1|37643.6|37623.6|0
1656350130000|2022-06-27 17:15:30|37643.6|37623.6|37641.1|37621.1|37643.6|37623.6|37641.1|37621.1|2
1656350140000|2022-06-27 17:15:40|37643.6|37623.6|37643.6|37623.6|37646|37626|37643.6|37623.6|2
1656350150000|2022-06-27 17:15:50|37646|37626|37643.6|37623.6|37646|37626|37643.6|37623.6|0
1656350160000|2022-06-27 17:16:00|||||||||61
1656350170000|2022-06-27 17:16:10|37646.1|37626.1|37646.1|37626.1|37646.1|37626.1|37643.6|37623.6|0
1656350180000|2022-06-27 17:16:20|37643.6|37623.6|37641.1|37621.1|37646.1|37626.1|37641.1|37621.1|5
1656350190000|2022-06-27 17:16:30|37638.6|37618.6|37636.1|37616.1|37638.6|37618.6|37636.1|37616.1|0
1656350200000|2022-06-27 17:16:40|37638.5|37618.5|37638.6|37618.6|37638.6|37618.6|37638.5|37618.5|2
1656350210000|2022-06-27 17:16:50|37636.1|37616.1|37636.1|37616.1|37638.6|37618.6|37636.1|37616.1|4
1656350230000|2022-06-27 17:17:10|37633.6|37613.6|37631.1|37611.1|37633.6|37613.6|37631.1|37611.1|1
1656350240000|2022-06-27 17:17:20|37633.6|37613.6|37628.6|37608.6|37633.6|37613.6|37628.6|37608.6|1
1656350250000|2022-06-27 17:17:30|37626.1|37606.1|37626.1|37606.1|37626.1|37606.1|37626.1|37606.1|24
1656350260000|2022-06-27 17:17:40|37628.5|37608.5|37623.6|37603.6|37628.6|37608.6|37623.6|37603.6|1
1656350270000|2022-06-27 17:17:50|37631.1|37611.1|37636.1|37616.1|37638.6|37618.6|37631.1|37611.1|2
1656350280000|2022-06-27 17:18:00|37633.6|37613.6|37641.1|37621.1|37641.1|37621.1|37631.1|37611.1|5
1656350290000|2022-06-27 17:18:10|37636.1|37616.1|37636.1|37616.1|37638.6|37618.6|37631.1|37611.1|0
1656350300000|2022-06-27 17:18:20|37638.5|37618.5|37641.1|37621.1|37641.1|37621.1|37638.5|37618.5|3
1656350310000|2022-06-27 17:18:30|37643.6|37623.6|37641.1|37621.1|37646.1|37626.1|37641.1|37621.1|1
1656350320000|2022-06-27 17:18:40|37643.5|37623.5|37646.1|37626.1|37646.1|37626.1|37641.1|37621.1|4
1656350330000|2022-06-27 17:18:50|||||||||2
1656350340000|2022-06-27 17:19:00|37648.5|37628.5|37651.1|37631.1|37651.1|37631.1|37646.1|37626.1|14
1656350350000|2022-06-27 17:19:10|37648.6|37628.6|37651.1|37631.1|37651.1|37631.1|37648.6|37628.6|2
1656350360000|2022-06-27 17:19:20|37653.6|37633.6|37653.6|37633.6|37653.6|37633.6|37651.1|37631.1|1
1656350370000|2022-06-27 17:19:30|37651.1|37631.1|37658.6|37638.6|37658.6|37638.6|37651.1|37631.1|5
1656350380000|2022-06-27 17:19:40|||||||||1
1656350390000|2022-06-27 17:19:50|37661.1|37641.1|37658.6|37638.6|37661.1|37641.1|37658.6|37638.6|5
1656350400000|2022-06-27 17:20:00|37661.1|37641.1|37668.6|37648.6|37671|37651|37661.1|37641.1|12
1656350410000|2022-06-27 17:20:10|37671.1|37651.1|37666.1|37646.1|37671.1|37651.1|37666.1|37646.1|4
1656350420000|2022-06-27 17:20:20|37663.6|37643.6|37658.6|37638.6|37663.6|37643.6|37658.6|37638.6|2
1656350430000|2022-06-27 17:20:30|37656.1|37636.1|37656.1|37636.1|37661.1|37641.1|37656.1|37636.1|16
1656350440000|2022-06-27 17:20:40|37653.6|37633.6|37651.1|37631.1|37653.6|37633.6|37651.1|37631.1|6
1656350450000|2022-06-27 17:20:50|37648.6|37628.6|37658.6|37638.6|37661.1|37641.1|37648.6|37628.6|2
1656350460000|2022-06-27 17:21:00|37661.1|37641.1|37661|37641|37661.1|37641.1|37658.6|37638.6|12
1656350470000|2022-06-27 17:21:10|37661.1|37641.1|37661.1|37641.1|37663.6|37643.6|37658.6|37638.6|3
1656350480000|2022-06-27 17:21:20|37663.5|37643.5|37666|37646|37668.5|37648.5|37663.5|37643.5|2
1656350490000|2022-06-27 17:21:30|37663.6|37643.6|37663.6|37643.6|37663.6|37643.6|37663.6|37643.6|5
1656350500000|2022-06-27 17:21:40|37661.1|37641.1|37663.6|37643.6|37663.6|37643.6|37661.1|37641.1|3
1656350510000|2022-06-27 17:21:50|37663.5|37643.5|37663.5|37643.5|37663.5|37643.5|37663.5|37643.5|3
1656350520000|2022-06-27 17:22:00|37663.6|37643.6|37663.6|37643.6|37663.6|37643.6|37663.5|37643.5|2
1656350530000|2022-06-27 17:22:10|||||||||11
1656350540000|2022-06-27 17:22:20|37666.1|37646.1|37668.5|37648.5|37671|37651|37666.1|37646.1|8
1656350550000|2022-06-27 17:22:30|37666.1|37646.1|37661.1|37641.1|37666.1|37646.1|37661|37641|12
1656350560000|2022-06-27 17:22:40|37663.5|37643.5|37663.5|37643.5|37663.6|37643.6|37663.5|37643.5|3
1656350570000|2022-06-27 17:22:50|37661|37641|37661.1|37641.1|37661.1|37641.1|37658.6|37638.6|2
1656350580000|2022-06-27 17:23:00|37658.6|37638.6|37663.6|37643.6|37663.6|37643.6|37658.6|37638.6|5
1656350590000|2022-06-27 17:23:10|37658.6|37638.6|37663.6|37643.6|37663.6|37643.6|37658.6|37638.6|2
1656350600000|2022-06-27 17:23:20|37663.5|37643.5|37663.6|37643.6|37663.6|37643.6|37663.5|37643.5|2
1656350610000|2022-06-27 17:23:30|||||||||7
1656350620000|2022-06-27 17:23:40|37666.1|37646.1|37661.1|37641.1|37666.1|37646.1|37661.1|37641.1|1
1656350630000|2022-06-27 17:23:50|37663.5|37643.5|37661.1|37641.1|37663.6|37643.6|37661.1|37641.1|2
1656350640000|2022-06-27 17:24:00|37658.6|37638.6|37658.6|37638.6|37663.6|37643.6|37658.6|37638.6|6
1656350650000|2022-06-27 17:24:10|37656.1|37636.1|37656.1|37636.1|37656.1|37636.1|37656.1|37636.1|6
1656350660000|2022-06-27 17:24:20|37651.1|37631.1|37653.6|37633.6|37653.6|37633.6|37641.1|37621.1|4
1656350670000|2022-06-27 17:24:30|37651.1|37631.1|37651.1|37631.1|37651.1|37631.1|37651.1|37631.1|0
1656350680000|2022-06-27 17:24:40|||||||||1
1656350690000|2022-06-27 17:24:50|37656.1|37636.1|37656.1|37636.1|37656.1|37636.1|37656.1|37636.1|4
1656350700000|2022-06-27 17:25:00|37661|37641|37656.1|37636.1|37661.1|37641.1|37656.1|37636.1|3
1656350710000|2022-06-27 17:25:10|37658.6|37638.6|37656.1|37636.1|37658.6|37638.6|37656.1|37636.1|0
1656350720000|2022-06-27 17:25:20|37648.6|37628.6|37636.1|37616.1|37648.6|37628.6|37636.1|37616.1|4
1656350730000|2022-06-27 17:25:30|37638.5|37618.5|37636.1|37616.1|37638.6|37618.6|37636.1|37616.1|0
1656350740000|2022-06-27 17:25:40|37633.6|37613.6|37636.1|37616.1|37636.1|37616.1|37633.6|37613.6|0
1656350750000|2022-06-27 17:25:50|37638.6|37618.6|37636.1|37616.1|37638.6|37618.6|37636.1|37616.1|0
1656350760000|2022-06-27 17:26:00|37633.6|37613.6|37626.1|37606.1|37633.6|37613.6|37623.6|37603.6|4
1656350770000|2022-06-27 17:26:10|37628.5|37608.5|37628.6|37608.6|37628.6|37608.6|37628.5|37608.5|0
1656350780000|2022-06-27 17:26:20|37626.1|37606.1|37631.1|37611.1|37631.1|37611.1|37626.1|37606.1|4
1656350790000|2022-06-27 17:26:30|37633.5|37613.5|37636.1|37616.1|37636.1|37616.1|37633.5|37613.5|0
1656350800000|2022-06-27 17:26:40|37633.6|37613.6|37631.1|37611.1|37633.6|37613.6|37631.1|37611.1|1
1656350810000|2022-06-27 17:26:50|37633.6|37613.6|37636.1|37616.1|37636.1|37616.1|37631.1|37611.1|0
1656350820000|2022-06-27 17:27:00|37638.6|37618.6|37636.1|37616.1|37638.6|37618.6|37633.6|37613.6|0
1656350830000|2022-06-27 17:27:10|37638.5|37618.5|37633.6|37613.6|37638.6|37618.6|37633.6|37613.6|1
1656350840000|2022-06-27 17:27:20|37631.1|37611.1|37628.6|37608.6|37633.6|37613.6|37628.6|37608.6|4
1656350850000|2022-06-27 17:27:30|37626.1|37606.1|37626.1|37606.1|37626.1|37606.1|37626.1|37606.1|0
1656350860000|2022-06-27 17:27:40|37628.5|37608.5|37626.1|37606.1|37628.6|37608.6|37626.1|37606.1|3
1656350870000|2022-06-27 17:27:50|37623.6|37603.6|37623.6|37603.6|37623.6|37603.6|37623.6|37603.6|6
1656350880000|2022-06-27 17:28:00|37621.1|37601.1|37621.1|37601.1|37621.1|37601.1|37618.6|37598.6|2
1656350890000|2022-06-27 17:28:10|||||||||2
1656350900000|2022-06-27 17:28:20|37626.1|37606.1|37633.6|37613.6|37633.6|37613.6|37626.1|37606.1|2
1656350910000|2022-06-27 17:28:30|37631.1|37611.1|37631.1|37611.1|37633.6|37613.6|37631.1|37611.1|1
1656350920000|2022-06-27 17:28:40|37633.5|37613.5|37643.6|37623.6|37643.6|37623.6|37631.1|37611.1|0
1656350930000|2022-06-27 17:28:50|37641.1|37621.1|37636.1|37616.1|37641.1|37621.1|37636.1|37616.1|4
1656350940000|2022-06-27 17:29:00|37638.6|37618.6|37648.5|37628.5|37648.6|37628.6|37638.6|37618.6|16
1656350950000|2022-06-27 17:29:10|37646.1|37626.1|37648.6|37628.6|37648.6|37628.6|37646.1|37626.1|0
1656350960000|2022-06-27 17:29:20|37646.1|37626.1|37643.6|37623.6|37646.1|37626.1|37643.6|37623.6|0
1656350980000|2022-06-27 17:29:40|||||||||1
1656350990000|2022-06-27 17:29:50|37643.5|37623.5|37643.5|37623.5|37643.5|37623.5|37643.5|37623.5|29
1656351000000|2022-06-27 17:30:00|37638.6|37618.6|37623.6|37603.6|37638.6|37618.6|37621.1|37601.1|9
1656351010000|2022-06-27 17:30:10|37626.1|37606.1|37616.1|37596.1|37628.6|37608.6|37616.1|37596.1|3
1656351020000|2022-06-27 17:30:20|37613.6|37593.6|37616.1|37596.1|37616.1|37596.1|37613.6|37593.6|0
1656351030000|2022-06-27 17:30:30|37613.6|37593.6|37616.1|37596.1|37616.1|37596.1|37613.6|37593.6|0
1656351040000|2022-06-27 17:30:40|37613.6|37593.6|37608.6|37588.6|37613.6|37593.6|37608.6|37588.6|3
1656351050000|2022-06-27 17:30:50|37611|37591|37611.1|37591.1|37611.1|37591.1|37606.1|37586.1|0
1656351060000|2022-06-27 17:31:00|37608.6|37588.6|37611.1|37591.1|37611.1|37591.1|37606.1|37586.1|0
1656351070000|2022-06-27 17:31:10|37608.6|37588.6|37618.6|37598.6|37618.6|37598.6|37608.6|37588.6|0
1656351080000|2022-06-27 17:31:20|37621.1|37601.1|37631.1|37611.1|37631.1|37611.1|37621.1|37601.1|1
1656351090000|2022-06-27 17:31:30|37633.6|37613.6|37631.1|37611.1|37633.6|37613.6|37631.1|37611.1|1
1656351100000|2022-06-27 17:31:40|37633.6|37613.6|37628.5|37608.5|37633.6|37613.6|37628.5|37608.5|3
1656351110000|2022-06-27 17:31:50|37623.6|37603.6|37618.6|37598.6|37623.6|37603.6|37616.1|37596.1|10
1656351120000|2022-06-27 17:32:00|||||||||23
1656351130000|2022-06-27 17:32:10|||||||||1
1656351140000|2022-06-27 17:32:20|||||||||2
1656351150000|2022-06-27 17:32:30|37621.1|37601.1|37618.6|37598.6|37621.1|37601.1|37618.6|37598.6|0
1656351160000|2022-06-27 17:32:40|37621.1|37601.1|37621.1|37601.1|37621.1|37601.1|37618.6|37598.6|0
1656351170000|2022-06-27 17:32:50|37623.6|37603.6|37621.1|37601.1|37623.6|37603.6|37621.1|37601.1|1
1656351190000|2022-06-27 17:33:10|37618.6|37598.6|37611.2|37591.2|37618.6|37598.6|37611.2|37591.2|2
1656351200000|2022-06-27 17:33:20|37608.7|37588.7|37606.1|37586.1|37611.2|37591.2|37606.1|37586.1|0
1656351210000|2022-06-27 17:33:30|37608.6|37588.6|37611.1|37591.1|37611.1|37591.1|37608.6|37588.6|13
1656351230000|2022-06-27 17:33:50|||||||||1
1656351240000|2022-06-27 17:34:00|37613.6|37593.6|37611.1|37591.1|37616.1|37596.1|37611.1|37591.1|4
1656351260000|2022-06-27 17:34:20|37608.6|37588.6|37611.1|37591.1|37611.1|37591.1|37608.6|37588.6|0
1656351270000|2022-06-27 17:34:30|37608.6|37588.6|37606.1|37586.1|37611.1|37591.1|37606.1|37586.1|0
1656351280000|2022-06-27 17:34:40|37603.6|37583.6|37603.6|37583.6|37603.6|37583.6|37603.6|37583.6|4
1656351290000|2022-06-27 17:34:50|||||||||2
1656351300000|2022-06-27 17:35:00|37606.1|37586.1|37606.1|37586.1|37606.1|37586.1|37606.1|37586.1|1
1656351310000|2022-06-27 17:35:10|37603.6|37583.6|37603.6|37583.6|37603.6|37583.6|37603.6|37583.6|1
1656351320000|2022-06-27 17:35:20|37601.1|37581.1|37601.2|37581.2|37603.6|37583.6|37601.1|37581.1|15
1656351330000|2022-06-27 17:35:30|37601.1|37581.1|37611.2|37591.2|37611.2|37591.2|37601.1|37581.1|25
1656351340000|2022-06-27 17:35:40|37611.1|37591.1|37611.1|37591.1|37611.1|37591.1|37611.1|37591.1|7
1656351350000|2022-06-27 17:35:50|37611.2|37591.2|37616.1|37596.1|37616.1|37596.1|37611.2|37591.2|0
1656351360000|2022-06-27 17:36:00|37613.7|37593.7|37616.1|37596.1|37616.1|37596.1|37613.6|37593.6|1
1656351370000|2022-06-27 17:36:10|37621.1|37601.1|37621.2|37601.2|37626.1|37606.1|37621.1|37601.1|7
1656351380000|2022-06-27 17:36:20|37623.6|37603.6|37626.1|37606.1|37626.1|37606.1|37623.6|37603.6|0
1656351390000|2022-06-27 17:36:30|37623.7|37603.7|37626.1|37606.1|37626.1|37606.1|37623.6|37603.6|0
1656351400000|2022-06-27 17:36:40|37623.7|37603.7|37621.1|37601.1|37626.1|37606.1|37621.1|37601.1|1
1656351410000|2022-06-27 17:36:50|37623.6|37603.6|37621.1|37601.1|37626.1|37606.1|37621.1|37601.1|1
1656351420000|2022-06-27 17:37:00|37623.6|37603.6|37621.1|37601.1|37626.1|37606.1|37621.1|37601.1|2
1656351430000|2022-06-27 17:37:10|37618.7|37598.7|37618.6|37598.6|37621.1|37601.1|37618.6|37598.6|2
1656351440000|2022-06-27 17:37:20|37616.1|37596.1|37616.1|37596.1|37616.1|37596.1|37613.6|37593.6|9
1656351450000|2022-06-27 17:37:30|37611.2|37591.2|37611.1|37591.1|37611.2|37591.2|37608.7|37588.7|0
1656351460000|2022-06-27 17:37:40|37608.7|37588.7|37608.6|37588.6|37608.7|37588.7|37608.6|37588.6|0
1656351470000|2022-06-27 17:37:50|37611.1|37591.1|37611.1|37591.1|37613.6|37593.6|37611.1|37591.1|22
1656351480000|2022-06-27 17:38:00|37608.6|37588.6|37608.6|37588.6|37608.6|37588.6|37608.6|37588.6|3
1656351490000|2022-06-27 17:38:10|37606.2|37586.2|37606.1|37586.1|37606.2|37586.2|37606.1|37586.1|1
1656351500000|2022-06-27 17:38:20|37611.1|37591.1|37611.1|37591.1|37611.1|37591.1|37606.1|37586.1|3
1656351510000|2022-06-27 17:38:30|37613.6|37593.6|37621.1|37601.1|37621.1|37601.1|37611.1|37591.1|0
1656351520000|2022-06-27 17:38:40|37623.6|37603.6|37621.1|37601.1|37626.1|37606.1|37621.1|37601.1|0
1656351530000|2022-06-27 17:38:50|37618.6|37598.6|37621.1|37601.1|37621.1|37601.1|37616.1|37596.1|0
1656351540000|2022-06-27 17:39:00|37618.6|37598.6|37611.1|37591.1|37618.6|37598.6|37608.7|37588.7|0
1656351550000|2022-06-27 17:39:10|37608.7|37588.7|37611.1|37591.1|37613.7|37593.7|37608.7|37588.7|0
1656351560000|2022-06-27 17:39:20|37608.7|37588.7|37613.7|37593.7|37613.7|37593.7|37608.7|37588.7|0
1656351570000|2022-06-27 17:39:30|||||||||1
1656351580000|2022-06-27 17:39:40|37616.1|37596.1|37618.6|37598.6|37618.6|37598.6|37616.1|37596.1|1
1656351590000|2022-06-27 17:39:50|||||||||1
1656351600000|2022-06-27 17:40:00|37621.1|37601.1|37623.6|37603.6|37623.6|37603.6|37618.7|37598.7|11
1656351610000|2022-06-27 17:40:10|37621.2|37601.2|37621.1|37601.1|37626.1|37606.1|37621.1|37601.1|3
1656351620000|2022-06-27 17:40:20|||||||||1
1656351650000|2022-06-27 17:40:50|37616.1|37596.1|37611.1|37591.1|37616.1|37596.1|37611.1|37591.1|1
1656351660000|2022-06-27 17:41:00|37608.6|37588.6|37608.7|37588.7|37611.1|37591.1|37606.1|37586.1|2
1656351670000|2022-06-27 17:41:10|37608.6|37588.6|37606.1|37586.1|37611.1|37591.1|37606.1|37586.1|0
1656351680000|2022-06-27 17:41:20|37608.6|37588.6|37608.6|37588.6|37611.1|37591.1|37608.6|37588.6|0
1656351690000|2022-06-27 17:41:30|37606.2|37586.2|37596.1|37576.1|37606.2|37586.2|37596.1|37576.1|5
1656351700000|2022-06-27 17:41:40|37593.6|37573.6|37598.6|37578.6|37598.6|37578.6|37591.1|37571.1|5
1656351710000|2022-06-27 17:41:50|37601.1|37581.1|37598.6|37578.6|37601.1|37581.1|37598.6|37578.6|1
1656351720000|2022-06-27 17:42:00|||||||||5
1656351730000|2022-06-27 17:42:10|37596.2|37576.2|37596.1|37576.1|37596.2|37576.2|37596.1|37576.1|3
1656351740000|2022-06-27 17:42:20|37593.7|37573.7|37588.6|37568.6|37593.7|37573.7|37588.6|37568.6|0
1656351750000|2022-06-27 17:42:30|37586.1|37566.1|37588.6|37568.6|37588.6|37568.6|37586.1|37566.1|1
1656351760000|2022-06-27 17:42:40|37586.1|37566.1|37588.6|37568.6|37588.6|37568.6|37586.1|37566.1|2
1656351770000|2022-06-27 17:42:50|37586.1|37566.1|37586.1|37566.1|37586.1|37566.1|37586.1|37566.1|0
1656351780000|2022-06-27 17:43:00|37586.2|37566.2|37586.2|37566.2|37586.2|37566.2|37583.7|37563.7|0
1656351790000|2022-06-27 17:43:10|37583.7|37563.7|37586.1|37566.1|37586.1|37566.1|37583.7|37563.7|11
1656351800000|2022-06-27 17:43:20|37583.7|37563.7|37583.6|37563.6|37586.1|37566.1|37583.6|37563.6|3
1656351810000|2022-06-27 17:43:30|37581.1|37561.1|37576.2|37556.2|37581.1|37561.1|37576.1|37556.1|1
1656351820000|2022-06-27 17:43:40|37576.1|37556.1|37573.7|37553.7|37578.6|37558.6|37573.7|37553.7|0
1656351830000|2022-06-27 17:43:50|37571.2|37551.2|37571.2|37551.2|37573.7|37553.7|37571.2|37551.2|2
1656351840000|2022-06-27 17:44:00|37573.6|37553.6|37573.7|37553.7|37573.7|37553.7|37573.6|37553.6|4
1656351850000|2022-06-27 17:44:10|37581.2|37561.2|37591.1|37571.1|37591.1|37571.1|37581.2|37561.2|10
1656351860000|2022-06-27 17:44:20|37588.7|37568.7|37588.7|37568.7|37588.7|37568.7|37588.7|37568.7|2
1656351870000|2022-06-27 17:44:30|37591.1|37571.1|37593.6|37573.6|37593.6|37573.6|37586.2|37566.2|1
1656351890000|2022-06-27 17:44:50|37596.1|37576.1|37596.1|37576.1|37596.1|37576.1|37593.6|37573.6|15
1656351900000|2022-06-27 17:45:00|37593.7|37573.7|37586.1|37566.1|37593.7|37573.7|37586.1|37566.1|4
1656351920000|2022-06-27 17:45:20|37583.6|37563.6|37581.1|37561.1|37583.6|37563.6|37581.1|37561.1|1
1656351930000|2022-06-27 17:45:30|37578.7|37558.7|37576.2|37556.2|37581.1|37561.1|37576.2|37556.2|19
1656351940000|2022-06-27 17:45:40|37571.2|37551.2|37571.2|37551.2|37571.2|37551.2|37571.2|37551.2|5
1656351950000|2022-06-27 17:45:50|37568.7|37548.7|37573.7|37553.7|37573.7|37553.7|37568.7|37548.7|0
1656351960000|2022-06-27 17:46:00|37571.2|37551.2|37553.7|37533.7|37573.7|37553.7|37548.7|37528.7|13
1656351970000|2022-06-27 17:46:10|37551.2|37531.2|37551.2|37531.2|37553.7|37533.7|37551.2|37531.2|4
1656351980000|2022-06-27 17:46:20|37548.7|37528.7|37551.2|37531.2|37551.2|37531.2|37548.7|37528.7|3
1656351990000|2022-06-27 17:46:30|37548.7|37528.7|37553.7|37533.7|37553.7|37533.7|37548.7|37528.7|0
1656352000000|2022-06-27 17:46:40|37548.7|37528.7|37548.7|37528.7|37551.2|37531.2|37548.7|37528.7|1
1656352010000|2022-06-27 17:46:50|37543.7|37523.7|37543.7|37523.7|37543.7|37523.7|37543.7|37523.7|1
1656352020000|2022-06-27 17:47:00|37546.2|37526.2|37553.7|37533.7|37553.7|37533.7|37546.2|37526.2|5
1656352050000|2022-06-27 17:47:30|37551.2|37531.2|37553.7|37533.7|37553.7|37533.7|37551.2|37531.2|4
1656352070000|2022-06-27 17:47:50|37556.1|37536.1|37556.2|37536.2|37556.2|37536.2|37553.7|37533.7|1
1656352080000|2022-06-27 17:48:00|37551.2|37531.2|37553.7|37533.7|37556.2|37536.2|37551.2|37531.2|3
1656352090000|2022-06-27 17:48:10|37556.2|37536.2|37556.2|37536.2|37556.2|37536.2|37553.7|37533.7|0
1656352100000|2022-06-27 17:48:20|37553.7|37533.7|37551.2|37531.2|37553.7|37533.7|37548.7|37528.7|4
1656352120000|2022-06-27 17:48:40|37553.6|37533.6|37546.2|37526.2|37553.7|37533.7|37546.2|37526.2|2
1656352140000|2022-06-27 17:49:00|37548.7|37528.7|37548.7|37528.7|37548.7|37528.7|37546.2|37526.2|1
1656352150000|2022-06-27 17:49:10|37546.2|37526.2|37551.2|37531.2|37551.2|37531.2|37546.2|37526.2|0
1656352170000|2022-06-27 17:49:30|37556.2|37536.2|37566.2|37546.2|37566.2|37546.2|37556.2|37536.2|4
1656352190000|2022-06-27 17:49:50|37571.2|37551.2|37568.7|37548.7|37571.2|37551.2|37568.7|37548.7|1
1656352200000|2022-06-27 17:50:00|37571.1|37551.1|37576.2|37556.2|37576.2|37556.2|37571.1|37551.1|1
1656352210000|2022-06-27 17:50:10|37571.2|37551.2|37576.2|37556.2|37576.2|37556.2|37571.2|37551.2|4
1656352220000|2022-06-27 17:50:20|37571.2|37551.2|37576.2|37556.2|37576.2|37556.2|37571.2|37551.2|0
1656352230000|2022-06-27 17:50:30|37578.7|37558.7|37578.7|37558.7|37578.7|37558.7|37578.7|37558.7|1
1656352240000|2022-06-27 17:50:40|37576.2|37556.2|37576.2|37556.2|37578.7|37558.7|37576.2|37556.2|0
1656352250000|2022-06-27 17:50:50|37578.7|37558.7|37581.2|37561.2|37581.2|37561.2|37576.2|37556.2|0
1656352260000|2022-06-27 17:51:00|37578.7|37558.7|37581.2|37561.2|37581.2|37561.2|37576.2|37556.2|1
1656352270000|2022-06-27 17:51:10|37583.7|37563.7|37586.2|37566.2|37588.6|37568.6|37583.7|37563.7|8
1656352290000|2022-06-27 17:51:30|37583.7|37563.7|37578.7|37558.7|37583.7|37563.7|37576.2|37556.2|1
1656352300000|2022-06-27 17:51:40|37578.6|37558.6|37578.6|37558.6|37578.6|37558.6|37576.1|37556.1|1
1656352310000|2022-06-27 17:51:50|37576.2|37556.2|37576.1|37556.1|37576.2|37556.2|37576.1|37556.1|0
1656352320000|2022-06-27 17:52:00|37576.2|37556.2|37578.7|37558.7|37578.7|37558.7|37576.2|37556.2|5
1656352330000|2022-06-27 17:52:10|37581.1|37561.1|37581.2|37561.2|37581.2|37561.2|37578.7|37558.7|0
1656352350000|2022-06-27 17:52:30|37578.7|37558.7|37581.2|37561.2|37581.2|37561.2|37578.7|37558.7|2
1656352360000|2022-06-27 17:52:40|37578.7|37558.7|37578.7|37558.7|37578.7|37558.7|37578.7|37558.7|1
1656352380000|2022-06-27 17:53:00|37581.1|37561.1|37578.7|37558.7|37581.2|37561.2|37578.7|37558.7|68
1656352390000|2022-06-27 17:53:10|||||||||1
1656352400000|2022-06-27 17:53:20|37583.6|37563.6|37583.7|37563.7|37583.7|37563.7|37581.2|37561.2|4
1656352410000|2022-06-27 17:53:30|37581.2|37561.2|37583.6|37563.6|37583.6|37563.6|37581.2|37561.2|0
1656352420000|2022-06-27 17:53:40|37581.2|37561.2|37583.7|37563.7|37583.7|37563.7|37581.2|37561.2|0
1656352430000|2022-06-27 17:53:50|37581.1|37561.1|37581.2|37561.2|37581.2|37561.2|37578.7|37558.7|2
1656352440000|2022-06-27 17:54:00|37578.7|37558.7|37583.7|37563.7|37583.7|37563.7|37578.7|37558.7|0
1656352450000|2022-06-27 17:54:10|37588.7|37568.7|37593.7|37573.7|37593.7|37573.7|37588.7|37568.7|73
1656352460000|2022-06-27 17:54:20|37596.1|37576.1|37598.7|37578.7|37598.7|37578.7|37591.2|37571.2|7
1656352470000|2022-06-27 17:54:30|37596.2|37576.2|37596.2|37576.2|37596.2|37576.2|37596.2|37576.2|2
1656352490000|2022-06-27 17:54:50|||||||||6
1656352500000|2022-06-27 17:55:00|37593.7|37573.7|37586.1|37566.1|37593.7|37573.7|37586.1|37566.1|7
1656352510000|2022-06-27 17:55:10|||||||||1
1656352520000|2022-06-27 17:55:20|37578.7|37558.7|37578.7|37558.7|37581.2|37561.2|37576.2|37556.2|4
1656352530000|2022-06-27 17:55:30|37576.2|37556.2|37578.7|37558.7|37578.7|37558.7|37576.2|37556.2|1
1656352540000|2022-06-27 17:55:40|37576.2|37556.2|37581.2|37561.2|37581.2|37561.2|37576.2|37556.2|38
1656352550000|2022-06-27 17:55:50|37586.2|37566.2|37588.7|37568.7|37588.7|37568.7|37586.2|37566.2|5
1656352560000|2022-06-27 17:56:00|37586.2|37566.2|37588.7|37568.7|37588.7|37568.7|37586.2|37566.2|0
1656352570000|2022-06-27 17:56:10|37591.1|37571.1|37591.2|37571.2|37593.7|37573.7|37591.1|37571.1|2
1656352580000|2022-06-27 17:56:20|37588.7|37568.7|37581.2|37561.2|37588.7|37568.7|37581.2|37561.2|0
1656352590000|2022-06-27 17:56:30|37578.7|37558.7|37581.2|37561.2|37581.2|37561.2|37578.7|37558.7|0
1656352600000|2022-06-27 17:56:40|37578.7|37558.7|37578.7|37558.7|37578.7|37558.7|37576.2|37556.2|40
1656352610000|2022-06-27 17:56:50|37581.1|37561.1|37568.7|37548.7|37581.2|37561.2|37568.7|37548.7|2
1656352620000|2022-06-27 17:57:00|37566.2|37546.2|37566.2|37546.2|37566.2|37546.2|37566.2|37546.2|0
1656352630000|2022-06-27 17:57:10|37563.7|37543.7|37563.7|37543.7|37566.2|37546.2|37563.7|37543.7|2
1656352640000|2022-06-27 17:57:20|37561.2|37541.2|37556.2|37536.2|37561.2|37541.2|37556.2|37536.2|2
1656352650000|2022-06-27 17:57:30|37558.7|37538.7|37561.2|37541.2|37561.2|37541.2|37558.7|37538.7|0
1656352660000|2022-06-27 17:57:40|37563.7|37543.7|37578.7|37558.7|37578.7|37558.7|37563.7|37543.7|0
1656352670000|2022-06-27 17:57:50|37583.7|37563.7|37588.7|37568.7|37588.7|37568.7|37583.7|37563.7|2
1656352680000|2022-06-27 17:58:00|37586.2|37566.2|37583.7|37563.7|37588.7|37568.7|37583.7|37563.7|0
1656352690000|2022-06-27 17:58:10|37581.2|37561.2|37581.2|37561.2|37583.7|37563.7|37581.2|37561.2|2
1656352700000|2022-06-27 17:58:20|37578.7|37558.7|37573.7|37553.7|37578.7|37558.7|37573.7|37553.7|3
1656352710000|2022-06-27 17:58:30|37576.1|37556.1|37568.7|37548.7|37576.2|37556.2|37568.7|37548.7|0
1656352720000|2022-06-27 17:58:40|37566.2|37546.2|37568.7|37548.7|37568.7|37548.7|37566.2|37546.2|0
1656352730000|2022-06-27 17:58:50|37566.2|37546.2|37568.7|37548.7|37568.7|37548.7|37566.2|37546.2|0
1656352740000|2022-06-27 17:59:00|37571.2|37551.2|37568.7|37548.7|37573.7|37553.7|37568.7|37548.7|1
1656352760000|2022-06-27 17:59:20|37566.2|37546.2|37566.2|37546.2|37566.2|37546.2|37566.2|37546.2|20
1656352770000|2022-06-27 17:59:30|37563.7|37543.7|37563.7|37543.7|37566.2|37546.2|37563.7|37543.7|0
1656352780000|2022-06-27 17:59:40|37561.2|37541.2|37561.2|37541.2|37561.2|37541.2|37561.2|37541.2|9
1656352810000|2022-06-27 18:00:10|37561.1|37541.1|37561.2|37541.2|37561.2|37541.2|37556.2|37536.2|3
1656352820000|2022-06-27 18:00:20|37558.7|37538.7|37558.6|37538.6|37561.1|37541.1|37558.6|37538.6|1
1656352830000|2022-06-27 18:00:30|37561.1|37541.1|37563.7|37543.7|37563.7|37543.7|37558.6|37538.6|0
1656352840000|2022-06-27 18:00:40|37558.7|37538.7|37558.7|37538.7|37558.7|37538.7|37558.7|37538.7|2
1656352860000|2022-06-27 18:01:00|37553.7|37533.7|37553.7|37533.7|37553.7|37533.7|37553.7|37533.7|2
1656352870000|2022-06-27 18:01:10|37558.6|37538.6|37573.7|37553.7|37573.7|37553.7|37558.6|37538.6|0
1656352880000|2022-06-27 18:01:20|37576.1|37556.1|37573.6|37553.6|37576.1|37556.1|37571.1|37551.1|0
1656352890000|2022-06-27 18:01:30|37571.1|37551.1|37571.1|37551.1|37573.6|37553.6|37571.1|37551.1|0
1656352900000|2022-06-27 18:01:40|37563.6|37543.6|37568.6|37548.6|37568.6|37548.6|37563.6|37543.6|1
1656352910000|2022-06-27 18:01:50|37566.1|37546.1|37568.6|37548.6|37568.6|37548.6|37563.6|37543.6|0
1656352920000|2022-06-27 18:02:00|37568.7|37548.7|37568.6|37548.6|37571.1|37551.1|37566.2|37546.2|0
1656352930000|2022-06-27 18:02:10|37568.7|37548.7|37576.1|37556.1|37576.1|37556.1|37568.6|37548.6|23
1656352940000|2022-06-27 18:02:20|37576.2|37556.2|37576.2|37556.2|37576.2|37556.2|37576.2|37556.2|3
1656352960000|2022-06-27 18:02:40|37578.6|37558.6|37578.6|37558.6|37578.6|37558.6|37578.6|37558.6|0
1656352980000|2022-06-27 18:03:00|37581.1|37561.1|37581.1|37561.1|37581.1|37561.1|37581.1|37561.1|0
1656352990000|2022-06-27 18:03:10|37583.6|37563.6|37583.6|37563.6|37583.6|37563.6|37581.1|37561.1|1
1656353010000|2022-06-27 18:03:30|37581.2|37561.2|37581.1|37561.1|37581.2|37561.2|37581.1|37561.1|0
1656353030000|2022-06-27 18:03:50|37578.7|37558.7|37578.7|37558.7|37578.7|37558.7|37576.2|37556.2|1
1656353040000|2022-06-27 18:04:00|37576.2|37556.2|37576.2|37556.2|37581.1|37561.1|37576.2|37556.2|1
1656353050000|2022-06-27 18:04:10|37573.7|37553.7|37576.1|37556.1|37576.1|37556.1|37573.7|37553.7|1
1656353060000|2022-06-27 18:04:20|37573.7|37553.7|37576.2|37556.2|37576.2|37556.2|37573.7|37553.7|0
1656353070000|2022-06-27 18:04:30|37573.7|37553.7|37576.2|37556.2|37576.2|37556.2|37573.7|37553.7|0
1656353080000|2022-06-27 18:04:40|37573.7|37553.7|37578.7|37558.7|37578.7|37558.7|37573.7|37553.7|0
1656353090000|2022-06-27 18:04:50|37581.2|37561.2|37581.2|37561.2|37581.2|37561.2|37581.2|37561.2|2
1656353100000|2022-06-27 18:05:00|37578.7|37558.7|37581.2|37561.2|37581.2|37561.2|37578.7|37558.7|1
1656353110000|2022-06-27 18:05:10|37583.6|37563.6|37583.7|37563.7|37583.7|37563.7|37583.6|37563.6|0
1656353140000|2022-06-27 18:05:40|37581.2|37561.2|37581.2|37561.2|37583.7|37563.7|37581.2|37561.2|0
1656353150000|2022-06-27 18:05:50|||||||||1
1656353160000|2022-06-27 18:06:00|37578.7|37558.7|37578.7|37558.7|37581.2|37561.2|37578.7|37558.7|1
1656353170000|2022-06-27 18:06:10|37576.2|37556.2|37576.2|37556.2|37576.2|37556.2|37576.2|37556.2|1
1656353180000|2022-06-27 18:06:20|37573.7|37553.7|37566.2|37546.2|37573.7|37553.7|37566.2|37546.2|3
1656353220000|2022-06-27 18:07:00|37558.7|37538.7|37556.2|37536.2|37558.7|37538.7|37553.7|37533.7|8
1656353230000|2022-06-27 18:07:10|37553.7|37533.7|37546.2|37526.2|37553.7|37533.7|37546.2|37526.2|2
1656353240000|2022-06-27 18:07:20|37551.2|37531.2|37551.2|37531.2|37553.7|37533.7|37551.2|37531.2|4
1656353250000|2022-06-27 18:07:30|37553.7|37533.7|37553.7|37533.7|37553.7|37533.7|37553.7|37533.7|0
1656353260000|2022-06-27 18:07:40|37551.2|37531.2|37553.6|37533.6|37553.7|37533.7|37551.2|37531.2|0
1656353270000|2022-06-27 18:07:50|37551.2|37531.2|37551.2|37531.2|37553.7|37533.7|37551.2|37531.2|0
1656353280000|2022-06-27 18:08:00|37548.7|37528.7|37546.2|37526.2|37548.7|37528.7|37546.2|37526.2|3
1656353290000|2022-06-27 18:08:10|37543.7|37523.7|37546.2|37526.2|37546.2|37526.2|37543.7|37523.7|0
1656353300000|2022-06-27 18:08:20|37548.7|37528.7|37548.7|37528.7|37548.7|37528.7|37548.7|37528.7|0
1656353310000|2022-06-27 18:08:30|37546.2|37526.2|37548.7|37528.7|37548.7|37528.7|37546.2|37526.2|1
1656353320000|2022-06-27 18:08:40|37551.2|37531.2|37553.7|37533.7|37553.7|37533.7|37551.2|37531.2|1
1656353330000|2022-06-27 18:08:50|37551.2|37531.2|37551.2|37531.2|37551.2|37531.2|37551.2|37531.2|0
1656353340000|2022-06-27 18:09:00|37553.6|37533.6|37556.2|37536.2|37556.2|37536.2|37551.2|37531.2|2
1656353350000|2022-06-27 18:09:10|37558.7|37538.7|37558.6|37538.6|37558.7|37538.7|37556.2|37536.2|0
1656353360000|2022-06-27 18:09:20|37558.7|37538.7|37558.7|37538.7|37558.7|37538.7|37558.7|37538.7|0
1656353370000|2022-06-27 18:09:30|37561.2|37541.2|37563.7|37543.7|37563.7|37543.7|37561.2|37541.2|1
1656353390000|2022-06-27 18:09:50|37561.2|37541.2|37561.2|37541.2|37563.7|37543.7|37561.2|37541.2|1
1656353400000|2022-06-27 18:10:00|37563.7|37543.7|37571.2|37551.2|37573.7|37553.7|37561.2|37541.2|4
1656353410000|2022-06-27 18:10:10|||||||||1
1656353420000|2022-06-27 18:10:20|37573.7|37553.7|37576.2|37556.2|37576.2|37556.2|37573.7|37553.7|0
1656353430000|2022-06-27 18:10:30|37578.7|37558.7|37576.2|37556.2|37578.7|37558.7|37576.2|37556.2|0
1656353440000|2022-06-27 18:10:40|37578.7|37558.7|37576.2|37556.2|37578.7|37558.7|37576.2|37556.2|1
1656353460000|2022-06-27 18:11:00|37578.7|37558.7|37576.2|37556.2|37578.7|37558.7|37576.2|37556.2|2
1656353470000|2022-06-27 18:11:10|37573.7|37553.7|37571.1|37551.1|37573.7|37553.7|37568.7|37548.7|0
1656353480000|2022-06-27 18:11:20|37568.7|37548.7|37581.1|37561.1|37581.1|37561.1|37568.7|37548.7|0
1656353490000|2022-06-27 18:11:30|37581.2|37561.2|37581.2|37561.2|37583.6|37563.6|37578.7|37558.7|2
1656353500000|2022-06-27 18:11:40|37578.7|37558.7|37578.7|37558.7|37578.7|37558.7|37578.7|37558.7|0
1656353510000|2022-06-27 18:11:50|37581.1|37561.1|37581.2|37561.2|37581.2|37561.2|37581.1|37561.1|0
1656353520000|2022-06-27 18:12:00|37576.2|37556.2|37576.2|37556.2|37576.2|37556.2|37576.2|37556.2|0
1656353530000|2022-06-27 18:12:10|37578.7|37558.7|37578.7|37558.7|37581.1|37561.1|37578.7|37558.7|0
1656353540000|2022-06-27 18:12:20|37576.2|37556.2|37561.2|37541.2|37576.2|37556.2|37561.2|37541.2|2
1656353550000|2022-06-27 18:12:30|37558.7|37538.7|37563.6|37543.6|37563.6|37543.6|37558.7|37538.7|1
1656353560000|2022-06-27 18:12:40|37563.7|37543.7|37571.2|37551.2|37571.2|37551.2|37563.7|37543.7|0
1656353570000|2022-06-27 18:12:50|37576.1|37556.1|37581.2|37561.2|37581.2|37561.2|37576.1|37556.1|0
1656353580000|2022-06-27 18:13:00|37583.7|37563.7|37581.2|37561.2|37583.7|37563.7|37581.2|37561.2|3
1656353590000|2022-06-27 18:13:10|37583.6|37563.6|37581.2|37561.2|37583.7|37563.7|37581.2|37561.2|0
1656353610000|2022-06-27 18:13:30|37583.7|37563.7|37586.2|37566.2|37588.7|37568.7|37583.7|37563.7|0
1656353620000|2022-06-27 18:13:40|37583.7|37563.7|37581.2|37561.2|37583.7|37563.7|37581.2|37561.2|2
1656353630000|2022-06-27 18:13:50|37583.6|37563.6|37581.2|37561.2|37583.7|37563.7|37581.2|37561.2|0
1656353640000|2022-06-27 18:14:00|37583.6|37563.6|37581.2|37561.2|37583.7|37563.7|37581.2|37561.2|3
1656353650000|2022-06-27 18:14:10|37583.7|37563.7|37583.7|37563.7|37583.7|37563.7|37581.2|37561.2|0
1656353660000|2022-06-27 18:14:20|37581.2|37561.2|37583.7|37563.7|37583.7|37563.7|37581.2|37561.2|1
1656353670000|2022-06-27 18:14:30|37586.2|37566.2|37586.2|37566.2|37586.2|37566.2|37586.2|37566.2|0
1656353690000|2022-06-27 18:14:50|||||||||1
1656353700000|2022-06-27 18:15:00|37591.2|37571.2|37591.2|37571.2|37591.2|37571.2|37586.2|37566.2|1
1656353710000|2022-06-27 18:15:10|37588.7|37568.7|37586.2|37566.2|37588.7|37568.7|37586.2|37566.2|0
1656353720000|2022-06-27 18:15:20|37588.7|37568.7|37586.2|37566.2|37588.7|37568.7|37586.2|37566.2|0
1656353740000|2022-06-27 18:15:40|37588.7|37568.7|37588.7|37568.7|37588.7|37568.7|37586.2|37566.2|0
1656353750000|2022-06-27 18:15:50|37591.2|37571.2|37588.7|37568.7|37591.2|37571.2|37588.7|37568.7|0
1656353760000|2022-06-27 18:16:00|37586.2|37566.2|37588.7|37568.7|37588.7|37568.7|37586.2|37566.2|0
1656353770000|2022-06-27 18:16:10|37591.2|37571.2|37586.2|37566.2|37591.2|37571.2|37586.2|37566.2|0
1656353780000|2022-06-27 18:16:20|37588.7|37568.7|37591.2|37571.2|37591.2|37571.2|37588.7|37568.7|0
1656353790000|2022-06-27 18:16:30|37593.7|37573.7|37593.7|37573.7|37593.7|37573.7|37591.2|37571.2|0
1656353800000|2022-06-27 18:16:40|37591.2|37571.2|37593.7|37573.7|37593.7|37573.7|37591.2|37571.2|2
1656353840000|2022-06-27 18:17:20|37611.1|37591.1|37611.2|37591.2|37611.2|37591.2|37611.1|37591.1|4
1656353850000|2022-06-27 18:17:30|37608.7|37588.7|37606.2|37586.2|37608.7|37588.7|37606.2|37586.2|1
1656353860000|2022-06-27 18:17:40|37608.7|37588.7|37608.7|37588.7|37608.7|37588.7|37608.7|37588.7|2
1656353870000|2022-06-27 18:17:50|37611.2|37591.2|37611.2|37591.2|37611.2|37591.2|37611.2|37591.2|3
1656353880000|2022-06-27 18:18:00|||||||||1
1656353900000|2022-06-27 18:18:20|37606.2|37586.2|37603.7|37583.7|37606.2|37586.2|37603.7|37583.7|3
1656353910000|2022-06-27 18:18:30|37601.2|37581.2|37603.7|37583.7|37603.7|37583.7|37601.2|37581.2|0
1656353920000|2022-06-27 18:18:40|37606.2|37586.2|37606.2|37586.2|37606.2|37586.2|37606.2|37586.2|0
1656353930000|2022-06-27 18:18:50|37608.7|37588.7|37608.7|37588.7|37608.7|37588.7|37606.2|37586.2|0
1656353940000|2022-06-27 18:19:00|37606.2|37586.2|37613.7|37593.7|37613.7|37593.7|37606.2|37586.2|1
1656353950000|2022-06-27 18:19:10|37611.2|37591.2|37611.2|37591.2|37611.2|37591.2|37611.2|37591.2|0
1656353960000|2022-06-27 18:19:20|37613.7|37593.7|37611.2|37591.2|37613.7|37593.7|37611.2|37591.2|1
1656353970000|2022-06-27 18:19:30|37613.7|37593.7|37616.2|37596.2|37618.6|37598.6|37613.7|37593.7|0
1656354000000|2022-06-27 18:20:00|37618.6|37598.6|37618.7|37598.7|37618.7|37598.7|37616.2|37596.2|0
1656354010000|2022-06-27 18:20:10|37616.2|37596.2|37616.2|37596.2|37618.7|37598.7|37616.2|37596.2|10
1656354020000|2022-06-27 18:20:20|37613.7|37593.7|37611.2|37591.2|37616.2|37596.2|37611.2|37591.2|1
1656354030000|2022-06-27 18:20:30|37608.7|37588.7|37608.7|37588.7|37608.7|37588.7|37608.7|37588.7|1
1656354040000|2022-06-27 18:20:40|37606.3|37586.3|37608.7|37588.7|37608.7|37588.7|37606.3|37586.3|0
1656354050000|2022-06-27 18:20:50|||||||||1
1656354070000|2022-06-27 18:21:10|37606.2|37586.2|37606.2|37586.2|37606.2|37586.2|37603.7|37583.7|1
1656354080000|2022-06-27 18:21:20|37608.7|37588.7|37606.2|37586.2|37608.7|37588.7|37606.2|37586.2|0
1656354090000|2022-06-27 18:21:30|37603.7|37583.7|37603.7|37583.7|37606.2|37586.2|37603.7|37583.7|0
1656354110000|2022-06-27 18:21:50|37606.2|37586.2|37606.2|37586.2|37606.2|37586.2|37606.2|37586.2|0
1656354120000|2022-06-27 18:22:00|37608.7|37588.7|37603.7|37583.7|37608.7|37588.7|37603.7|37583.7|0
1656354130000|2022-06-27 18:22:10|37606.2|37586.2|37606.2|37586.2|37608.7|37588.7|37603.7|37583.7|5
1656354140000|2022-06-27 18:22:20|37608.7|37588.7|37603.7|37583.7|37608.7|37588.7|37603.7|37583.7|0
1656354150000|2022-06-27 18:22:30|37606.2|37586.2|37606.2|37586.2|37606.2|37586.2|37606.2|37586.2|0
1656354240000|2022-06-27 18:24:00|||||||||1
1656354300000|2022-06-27 18:25:00|37603.7|37583.7|37603.7|37583.7|37603.7|37583.7|37603.7|37583.7|1
1656354310000|2022-06-27 18:25:10|37606.2|37586.2|37611.2|37591.2|37616.1|37596.1|37606.2|37586.2|4
1656354320000|2022-06-27 18:25:20|37608.7|37588.7|37608.7|37588.7|37608.7|37588.7|37608.7|37588.7|1
1656354330000|2022-06-27 18:25:30|37606.2|37586.2|37598.7|37578.7|37606.2|37586.2|37598.7|37578.7|1
1656354340000|2022-06-27 18:25:40|37601.2|37581.2|37601.2|37581.2|37601.2|37581.2|37601.2|37581.2|3
1656354350000|2022-06-27 18:25:50|37603.7|37583.7|37601.2|37581.2|37606.2|37586.2|37601.2|37581.2|2
1656354360000|2022-06-27 18:26:00|37603.7|37583.7|37608.7|37588.7|37611.2|37591.2|37603.7|37583.7|2
1656354370000|2022-06-27 18:26:10|37606.2|37586.2|37606.2|37586.2|37606.2|37586.2|37606.2|37586.2|0
1656354380000|2022-06-27 18:26:20|37603.7|37583.7|37606.2|37586.2|37606.2|37586.2|37603.7|37583.7|0
1656354390000|2022-06-27 18:26:30|37603.7|37583.7|37603.7|37583.7|37606.2|37586.2|37603.7|37583.7|0
1656354400000|2022-06-27 18:26:40|37606.2|37586.2|37606.2|37586.2|37606.2|37586.2|37606.2|37586.2|0
1656354410000|2022-06-27 18:26:50|37608.7|37588.7|37608.7|37588.7|37608.7|37588.7|37608.7|37588.7|0
1656354430000|2022-06-27 18:27:10|37606.2|37586.2|37606.2|37586.2|37606.2|37586.2|37606.2|37586.2|0
1656354440000|2022-06-27 18:27:20|37608.7|37588.7|37606.2|37586.2|37608.7|37588.7|37606.2|37586.2|0
1656354450000|2022-06-27 18:27:30|37608.7|37588.7|37608.7|37588.7|37608.7|37588.7|37608.7|37588.7|0
1656354460000|2022-06-27 18:27:40|37611.2|37591.2|37611.2|37591.2|37613.7|37593.7|37611.2|37591.2|4
1656354470000|2022-06-27 18:27:50|37613.7|37593.7|37611.2|37591.2|37613.7|37593.7|37611.2|37591.2|3
1656354480000|2022-06-27 18:28:00|37613.7|37593.7|37611.2|37591.2|37613.7|37593.7|37611.2|37591.2|3
1656354500000|2022-06-27 18:28:20|37606.3|37586.3|37608.7|37588.7|37608.7|37588.7|37606.3|37586.3|1
1656354520000|2022-06-27 18:28:40|37611.2|37591.2|37611.2|37591.2|37611.2|37591.2|37608.7|37588.7|3
1656354530000|2022-06-27 18:28:50|37608.7|37588.7|37611.2|37591.2|37611.2|37591.2|37608.7|37588.7|0
1656354540000|2022-06-27 18:29:00|37608.7|37588.7|37611.2|37591.2|37611.2|37591.2|37608.7|37588.7|0
1656354550000|2022-06-27 18:29:10|37608.7|37588.7|37608.7|37588.7|37611.2|37591.2|37606.2|37586.2|14
1656354560000|2022-06-27 18:29:20|37611.2|37591.2|37608.7|37588.7|37611.2|37591.2|37608.7|37588.7|0
1656354570000|2022-06-27 18:29:30|37611.2|37591.2|37608.7|37588.7|37611.2|37591.2|37606.2|37586.2|0
1656354580000|2022-06-27 18:29:40|37606.2|37586.2|37611.2|37591.2|37611.2|37591.2|37606.2|37586.2|0
1656354590000|2022-06-27 18:29:50|37608.7|37588.7|37611.2|37591.2|37611.2|37591.2|37606.2|37586.2|1
1656354600000|2022-06-27 18:30:00|37608.7|37588.7|37613.7|37593.7|37616.2|37596.2|37606.2|37586.2|3
1656354610000|2022-06-27 18:30:10|37611.2|37591.2|37611.2|37591.2|37613.7|37593.7|37611.2|37591.2|1
1656354620000|2022-06-27 18:30:20|37608.7|37588.7|37601.2|37581.2|37608.7|37588.7|37601.2|37581.2|3
1656354630000|2022-06-27 18:30:30|37598.7|37578.7|37598.7|37578.7|37598.7|37578.7|37598.7|37578.7|0
1656354670000|2022-06-27 18:31:10|37588.8|37568.8|37586.2|37566.2|37588.8|37568.8|37581.2|37561.2|7
1656354690000|2022-06-27 18:31:30|||||||||2
1656354700000|2022-06-27 18:31:40|37588.7|37568.7|37588.7|37568.7|37588.7|37568.7|37588.7|37568.7|4
1656354710000|2022-06-27 18:31:50|37591.2|37571.2|37596.2|37576.2|37596.2|37576.2|37591.2|37571.2|0
1656354720000|2022-06-27 18:32:00|37593.7|37573.7|37593.7|37573.7|37596.2|37576.2|37593.7|37573.7|5
1656354730000|2022-06-27 18:32:10|37596.2|37576.2|37596.2|37576.2|37596.2|37576.2|37596.2|37576.2|1
1656354740000|2022-06-27 18:32:20|37591.2|37571.2|37591.2|37571.2|37593.7|37573.7|37591.2|37571.2|3
1656354750000|2022-06-27 18:32:30|37593.7|37573.7|37591.2|37571.2|37593.7|37573.7|37591.2|37571.2|2
1656354760000|2022-06-27 18:32:40|37593.7|37573.7|37593.7|37573.7|37593.7|37573.7|37593.7|37573.7|0
1656354770000|2022-06-27 18:32:50|37596.2|37576.2|37596.2|37576.2|37596.2|37576.2|37596.2|37576.2|0
1656354780000|2022-06-27 18:33:00|37593.7|37573.7|37591.2|37571.2|37593.7|37573.7|37591.2|37571.2|0
1656354800000|2022-06-27 18:33:20|37593.7|37573.7|37591.2|37571.2|37593.7|37573.7|37591.2|37571.2|0
1656354810000|2022-06-27 18:33:30|37593.7|37573.7|37593.7|37573.7|37593.7|37573.7|37593.7|37573.7|0
1656354820000|2022-06-27 18:33:40|37591.2|37571.2|37593.7|37573.7|37593.7|37573.7|37591.2|37571.2|0
1656354840000|2022-06-27 18:34:00|37591.2|37571.2|37588.7|37568.7|37591.2|37571.2|37588.7|37568.7|0
1656354850000|2022-06-27 18:34:10|37591.2|37571.2|37586.2|37566.2|37591.2|37571.2|37586.2|37566.2|15
1656354860000|2022-06-27 18:34:20|37588.7|37568.7|37588.7|37568.7|37588.7|37568.7|37588.7|37568.7|0
1656354870000|2022-06-27 18:34:30|37591.2|37571.2|37591.2|37571.2|37591.2|37571.2|37586.2|37566.2|1
1656354880000|2022-06-27 18:34:40|37588.7|37568.7|37588.7|37568.7|37591.2|37571.2|37586.2|37566.2|0
1656354890000|2022-06-27 18:34:50|37591.2|37571.2|37588.7|37568.7|37591.2|37571.2|37588.7|37568.7|0
1656354900000|2022-06-27 18:35:00|37586.2|37566.2|37586.2|37566.2|37591.2|37571.2|37586.2|37566.2|2
1656354910000|2022-06-27 18:35:10|37583.7|37563.7|37583.7|37563.7|37583.7|37563.7|37583.7|37563.7|1
1656354940000|2022-06-27 18:35:40|37586.2|37566.2|37591.2|37571.2|37591.2|37571.2|37586.2|37566.2|1
1656354960000|2022-06-27 18:36:00|37593.7|37573.7|37603.7|37583.7|37603.7|37583.7|37593.7|37573.7|2
1656354970000|2022-06-27 18:36:10|37601.2|37581.2|37606.2|37586.2|37606.2|37586.2|37601.2|37581.2|5
1656354990000|2022-06-27 18:36:30|37608.7|37588.7|37608.7|37588.7|37608.7|37588.7|37606.2|37586.2|1
1656355000000|2022-06-27 18:36:40|37611.2|37591.2|37611.2|37591.2|37611.2|37591.2|37611.2|37591.2|0
1656355020000|2022-06-27 18:37:00|37613.7|37593.7|37611.2|37591.2|37613.7|37593.7|37611.2|37591.2|0
1656355030000|2022-06-27 18:37:10|37613.7|37593.7|37613.7|37593.7|37613.7|37593.7|37613.7|37593.7|2
1656355040000|2022-06-27 18:37:20|37618.7|37598.7|37618.7|37598.7|37621.1|37601.1|37618.7|37598.7|2
1656355090000|2022-06-27 18:38:10|37621.2|37601.2|37626.2|37606.2|37626.2|37606.2|37621.2|37601.2|2
1656355100000|2022-06-27 18:38:20|||||||||1
1656355120000|2022-06-27 18:38:40|37631.2|37611.2|37636.2|37616.2|37636.2|37616.2|37631.2|37611.2|5
1656355130000|2022-06-27 18:38:50|37638.7|37618.7|37633.7|37613.7|37638.7|37618.7|37633.7|37613.7|3
1656355140000|2022-06-27 18:39:00|37636.2|37616.2|37636.2|37616.2|37636.2|37616.2|37633.7|37613.7|0
1656355150000|2022-06-27 18:39:10|37633.7|37613.7|37633.7|37613.7|37633.7|37613.7|37633.7|37613.7|1
1656355160000|2022-06-27 18:39:20|37628.7|37608.7|37628.7|37608.7|37628.7|37608.7|37628.7|37608.7|2
1656355180000|2022-06-27 18:39:40|37626.2|37606.2|37623.7|37603.7|37626.2|37606.2|37623.7|37603.7|1
1656355210000|2022-06-27 18:40:10|37621.2|37601.2|37623.7|37603.7|37623.7|37603.7|37621.2|37601.2|0
1656355240000|2022-06-27 18:40:40|37621.2|37601.2|37606.2|37586.2|37621.2|37601.2|37606.2|37586.2|3
1656355250000|2022-06-27 18:40:50|37608.7|37588.7|37608.7|37588.7|37608.7|37588.7|37608.7|37588.7|0
1656355260000|2022-06-27 18:41:00|37606.2|37586.2|37608.7|37588.7|37608.7|37588.7|37606.2|37586.2|1
1656355320000|2022-06-27 18:42:00|37606.2|37586.2|37606.2|37586.2|37606.2|37586.2|37606.2|37586.2|0
1656355330000|2022-06-27 18:42:10|37601.2|37581.2|37598.7|37578.7|37601.2|37581.2|37598.7|37578.7|1
1656355350000|2022-06-27 18:42:30|||||||||1
1656355380000|2022-06-27 18:43:00|37593.8|37573.8|37593.7|37573.7|37593.8|37573.8|37593.7|37573.7|4
1656355390000|2022-06-27 18:43:10|37596.2|37576.2|37591.2|37571.2|37596.2|37576.2|37591.2|37571.2|0
1656355400000|2022-06-27 18:43:20|37593.7|37573.7|37593.7|37573.7|37593.7|37573.7|37593.7|37573.7|0
1656355440000|2022-06-27 18:44:00|37596.2|37576.2|37596.2|37576.2|37596.2|37576.2|37596.2|37576.2|1
1656355450000|2022-06-27 18:44:10|||||||||1
1656355470000|2022-06-27 18:44:30|||||||||2
1656355520000|2022-06-27 18:45:20|37598.7|37578.7|37596.2|37576.2|37598.7|37578.7|37596.2|37576.2|0
1656355530000|2022-06-27 18:45:30|37598.7|37578.7|37598.7|37578.7|37598.7|37578.7|37598.7|37578.7|1
1656355540000|2022-06-27 18:45:40|37596.2|37576.2|37596.2|37576.2|37596.2|37576.2|37596.2|37576.2|0
1656355550000|2022-06-27 18:45:50|37598.7|37578.7|37596.2|37576.2|37598.7|37578.7|37596.2|37576.2|0
1656355560000|2022-06-27 18:46:00|37598.7|37578.7|37606.2|37586.2|37608.7|37588.7|37596.2|37576.2|1
1656355570000|2022-06-27 18:46:10|37608.7|37588.7|37603.7|37583.7|37608.7|37588.7|37603.7|37583.7|2
1656355590000|2022-06-27 18:46:30|37601.2|37581.2|37598.7|37578.7|37601.2|37581.2|37598.7|37578.7|0
1656355600000|2022-06-27 18:46:40|37603.7|37583.7|37603.7|37583.7|37603.7|37583.7|37603.7|37583.7|0
1656355610000|2022-06-27 18:46:50|37601.2|37581.2|37603.7|37583.7|37603.7|37583.7|37601.2|37581.2|0
1656355620000|2022-06-27 18:47:00|37606.2|37586.2|37606.2|37586.2|37606.2|37586.2|37606.2|37586.2|0
1656355640000|2022-06-27 18:47:20|37603.7|37583.7|37601.2|37581.2|37606.2|37586.2|37601.2|37581.2|0
1656355650000|2022-06-27 18:47:30|37598.7|37578.7|37596.2|37576.2|37598.7|37578.7|37596.2|37576.2|0
1656355670000|2022-06-27 18:47:50|37598.7|37578.7|37598.7|37578.7|37598.7|37578.7|37596.2|37576.2|0
1656355690000|2022-06-27 18:48:10|37601.2|37581.2|37601.2|37581.2|37601.2|37581.2|37601.2|37581.2|0
1656355700000|2022-06-27 18:48:20|37598.7|37578.7|37603.7|37583.7|37603.7|37583.7|37598.7|37578.7|0
1656355720000|2022-06-27 18:48:40|37601.2|37581.2|37601.2|37581.2|37603.7|37583.7|37601.2|37581.2|0
1656355730000|2022-06-27 18:48:50|37603.7|37583.7|37601.2|37581.2|37603.7|37583.7|37601.2|37581.2|2
1656355740000|2022-06-27 18:49:00|37598.7|37578.7|37598.7|37578.7|37601.2|37581.2|37598.7|37578.7|0
1656355750000|2022-06-27 18:49:10|37598.8|37578.8|37601.2|37581.2|37601.2|37581.2|37598.7|37578.7|0
1656355760000|2022-06-27 18:49:20|37603.7|37583.7|37603.7|37583.7|37603.7|37583.7|37603.7|37583.7|0
1656355770000|2022-06-27 18:49:30|37606.2|37586.2|37606.2|37586.2|37606.2|37586.2|37606.2|37586.2|0
1656355780000|2022-06-27 18:49:40|37606.3|37586.3|37606.3|37586.3|37606.3|37586.3|37606.3|37586.3|0
1656355790000|2022-06-27 18:49:50|37603.8|37583.8|37603.8|37583.8|37603.8|37583.8|37603.8|37583.8|2
1656355800000|2022-06-27 18:50:00|37601.3|37581.3|37601.2|37581.2|37601.3|37581.3|37601.2|37581.2|2
1656355810000|2022-06-27 18:50:10|||||||||1
1656355820000|2022-06-27 18:50:20|37598.8|37578.8|37601.3|37581.3|37601.3|37581.3|37598.8|37578.8|0
1656355830000|2022-06-27 18:50:30|37603.8|37583.8|37603.8|37583.8|37603.8|37583.8|37603.8|37583.8|0
1656355840000|2022-06-27 18:50:40|37601.3|37581.3|37601.3|37581.3|37601.3|37581.3|37601.3|37581.3|0
1656355850000|2022-06-27 18:50:50|37603.8|37583.8|37598.8|37578.8|37603.8|37583.8|37598.8|37578.8|0
1656355860000|2022-06-27 18:51:00|37596.3|37576.3|37586.3|37566.3|37596.3|37576.3|37586.3|37566.3|2
1656355870000|2022-06-27 18:51:10|37583.8|37563.8|37586.3|37566.3|37586.3|37566.3|37583.8|37563.8|0
1656355880000|2022-06-27 18:51:20|37583.8|37563.8|37586.3|37566.3|37586.3|37566.3|37583.8|37563.8|0
1656355920000|2022-06-27 18:52:00|37583.8|37563.8|37586.3|37566.3|37586.3|37566.3|37583.8|37563.8|1
1656355950000|2022-06-27 18:52:30|37581.3|37561.3|37578.8|37558.8|37581.3|37561.3|37578.8|37558.8|0
1656355970000|2022-06-27 18:52:50|||||||||6
1656355980000|2022-06-27 18:53:00|||||||||9
1656356000000|2022-06-27 18:53:20|37576.3|37556.3|37576.3|37556.3|37576.3|37556.3|37576.3|37556.3|1
1656356020000|2022-06-27 18:53:40|37581.3|37561.3|37578.8|37558.8|37581.3|37561.3|37578.8|37558.8|2
1656356040000|2022-06-27 18:54:00|37581.3|37561.3|37581.3|37561.3|37581.3|37561.3|37578.8|37558.8|0
1656356050000|2022-06-27 18:54:10|37578.8|37558.8|37578.8|37558.8|37578.8|37558.8|37578.8|37558.8|0
1656356060000|2022-06-27 18:54:20|37581.3|37561.3|37578.8|37558.8|37581.3|37561.3|37578.8|37558.8|0
1656356070000|2022-06-27 18:54:30|37581.3|37561.3|37583.8|37563.8|37583.8|37563.8|37581.3|37561.3|0
1656356080000|2022-06-27 18:54:40|37586.3|37566.3|37588.8|37568.8|37588.8|37568.8|37586.3|37566.3|1
1656356090000|2022-06-27 18:54:50|37586.3|37566.3|37586.3|37566.3|37588.8|37568.8|37586.3|37566.3|0
1656356100000|2022-06-27 18:55:00|37591.3|37571.3|37591.3|37571.3|37591.3|37571.3|37591.3|37571.3|0
1656356110000|2022-06-27 18:55:10|37586.3|37566.3|37586.3|37566.3|37586.3|37566.3|37586.3|37566.3|0
1656356120000|2022-06-27 18:55:20|||||||||1
1656356130000|2022-06-27 18:55:30|37588.8|37568.8|37588.8|37568.8|37588.8|37568.8|37588.8|37568.8|0
1656356160000|2022-06-27 18:56:00|37591.3|37571.3|37593.8|37573.8|37593.8|37573.8|37591.3|37571.3|2
1656356170000|2022-06-27 18:56:10|37596.3|37576.3|37593.8|37573.8|37596.3|37576.3|37593.8|37573.8|1
1656356180000|2022-06-27 18:56:20|37596.3|37576.3|37596.3|37576.3|37596.3|37576.3|37593.8|37573.8|0
1656356190000|2022-06-27 18:56:30|37593.8|37573.8|37593.8|37573.8|37593.8|37573.8|37593.8|37573.8|0
1656356200000|2022-06-27 18:56:40|37596.3|37576.3|37596.3|37576.3|37596.3|37576.3|37593.8|37573.8|0
1656356210000|2022-06-27 18:56:50|37593.8|37573.8|37593.8|37573.8|37593.8|37573.8|37593.8|37573.8|0
1656356220000|2022-06-27 18:57:00|37596.3|37576.3|37596.3|37576.3|37596.3|37576.3|37596.3|37576.3|0
1656356230000|2022-06-27 18:57:10|37598.8|37578.8|37603.8|37583.8|37603.8|37583.8|37598.8|37578.8|0
1656356240000|2022-06-27 18:57:20|||||||||1
1656356270000|2022-06-27 18:57:50|37606.3|37586.3|37606.3|37586.3|37606.3|37586.3|37606.3|37586.3|0
1656356280000|2022-06-27 18:58:00|37608.8|37588.8|37608.8|37588.8|37608.8|37588.8|37606.3|37586.3|3
1656356290000|2022-06-27 18:58:10|37606.3|37586.3|37601.3|37581.3|37606.3|37586.3|37601.3|37581.3|2
1656356300000|2022-06-27 18:58:20|37598.8|37578.8|37598.8|37578.8|37598.8|37578.8|37598.8|37578.8|2
1656356310000|2022-06-27 18:58:30|||||||||2
1656356320000|2022-06-27 18:58:40|37596.3|37576.3|37596.3|37576.3|37596.3|37576.3|37596.3|37576.3|0
1656356330000|2022-06-27 18:58:50|37593.8|37573.8|37586.3|37566.3|37596.3|37576.3|37586.3|37566.3|0
1656356350000|2022-06-27 18:59:10|37583.8|37563.8|37583.8|37563.8|37586.3|37566.3|37583.8|37563.8|0
1656356360000|2022-06-27 18:59:20|37586.3|37566.3|37586.3|37566.3|37586.3|37566.3|37583.8|37563.8|0
1656356370000|2022-06-27 18:59:30|37583.8|37563.8|37586.3|37566.3|37586.3|37566.3|37583.8|37563.8|0
1656356380000|2022-06-27 18:59:40|37586.2|37566.2|37586.3|37566.3|37586.3|37566.3|37583.8|37563.8|6
1656356390000|2022-06-27 18:59:50|||||||||10
1656356410000|2022-06-27 19:00:10|37583.8|37563.8|37586.3|37566.3|37586.3|37566.3|37583.8|37563.8|3
1656356420000|2022-06-27 19:00:20|37583.8|37563.8|37583.8|37563.8|37583.8|37563.8|37583.8|37563.8|2
1656356430000|2022-06-27 19:00:30|37586.2|37566.2|37583.8|37563.8|37586.3|37566.3|37583.8|37563.8|2
1656356440000|2022-06-27 19:00:40|37586.3|37566.3|37583.8|37563.8|37588.8|37568.8|37583.8|37563.8|0
1656356450000|2022-06-27 19:00:50|37586.3|37566.3|37583.8|37563.8|37586.3|37566.3|37581.3|37561.3|0
1656356460000|2022-06-27 19:01:00|37581.3|37561.3|37581.3|37561.3|37581.3|37561.3|37581.3|37561.3|0
1656356470000|2022-06-27 19:01:10|37583.8|37563.8|37581.3|37561.3|37583.8|37563.8|37581.3|37561.3|0
1656356480000|2022-06-27 19:01:20|37581.2|37561.2|37571.3|37551.3|37581.2|37561.2|37571.3|37551.3|3
1656356490000|2022-06-27 19:01:30|37573.8|37553.8|37571.3|37551.3|37573.8|37553.8|37571.3|37551.3|0
1656356510000|2022-06-27 19:01:50|37568.8|37548.8|37568.8|37548.8|37568.8|37548.8|37568.8|37548.8|0
1656356520000|2022-06-27 19:02:00|37566.3|37546.3|37556.3|37536.3|37566.3|37546.3|37556.3|37536.3|1
1656356530000|2022-06-27 19:02:10|37553.8|37533.8|37553.8|37533.8|37553.8|37533.8|37551.3|37531.3|0
1656356540000|2022-06-27 19:02:20|37556.3|37536.3|37561.3|37541.3|37561.3|37541.3|37556.3|37536.3|0
1656356550000|2022-06-27 19:02:30|37563.8|37543.8|37558.8|37538.8|37563.8|37543.8|37558.8|37538.8|0
1656356560000|2022-06-27 19:02:40|37556.3|37536.3|37556.3|37536.3|37558.8|37538.8|37556.3|37536.3|0
1656356580000|2022-06-27 19:03:00|37553.8|37533.8|37536.3|37516.3|37553.8|37533.8|37536.3|37516.3|1
1656356590000|2022-06-27 19:03:10|37533.8|37513.8|37533.8|37513.8|37533.8|37513.8|37533.8|37513.8|5
1656356600000|2022-06-27 19:03:20|37536.3|37516.3|37533.8|37513.8|37536.3|37516.3|37533.8|37513.8|0
1656356610000|2022-06-27 19:03:30|37536.3|37516.3|37538.8|37518.8|37538.8|37518.8|37533.8|37513.8|0
1656356620000|2022-06-27 19:03:40|37536.3|37516.3|37538.8|37518.8|37538.8|37518.8|37536.3|37516.3|1
1656356630000|2022-06-27 19:03:50|||||||||1
1656356640000|2022-06-27 19:04:00|37541.3|37521.3|37553.8|37533.8|37553.8|37533.8|37541.3|37521.3|1
1656356650000|2022-06-27 19:04:10|37556.3|37536.3|37553.8|37533.8|37556.3|37536.3|37553.8|37533.8|1
1656356660000|2022-06-27 19:04:20|37551.3|37531.3|37551.3|37531.3|37551.3|37531.3|37551.3|37531.3|0
1656356670000|2022-06-27 19:04:30|37553.8|37533.8|37551.3|37531.3|37553.8|37533.8|37548.8|37528.8|2
1656356680000|2022-06-27 19:04:40|37548.8|37528.8|37551.3|37531.3|37551.3|37531.3|37548.8|37528.8|2
1656356690000|2022-06-27 19:04:50|37548.9|37528.9|37551.3|37531.3|37551.3|37531.3|37548.9|37528.9|0
1656356700000|2022-06-27 19:05:00|37548.9|37528.9|37551.3|37531.3|37551.3|37531.3|37548.8|37528.8|0
1656356710000|2022-06-27 19:05:10|37548.9|37528.9|37548.8|37528.8|37551.3|37531.3|37548.8|37528.8|0
1656356720000|2022-06-27 19:05:20|37551.3|37531.3|37548.8|37528.8|37551.3|37531.3|37548.8|37528.8|0
1656356740000|2022-06-27 19:05:40|37543.8|37523.8|37538.8|37518.8|37543.8|37523.8|37538.8|37518.8|0
1656356750000|2022-06-27 19:05:50|37541.3|37521.3|37541.3|37521.3|37543.8|37523.8|37541.3|37521.3|0
1656356760000|2022-06-27 19:06:00|37543.8|37523.8|37543.8|37523.8|37543.8|37523.8|37541.3|37521.3|0
1656356780000|2022-06-27 19:06:20|37548.7|37528.7|37553.8|37533.8|37553.8|37533.8|37546.3|37526.3|0
1656356790000|2022-06-27 19:06:30|37556.3|37536.3|37556.3|37536.3|37556.3|37536.3|37553.8|37533.8|0
1656356800000|2022-06-27 19:06:40|37558.8|37538.8|37556.3|37536.3|37558.8|37538.8|37556.3|37536.3|0
1656356810000|2022-06-27 19:06:50|37558.8|37538.8|37558.8|37538.8|37558.8|37538.8|37556.3|37536.3|0
1656356820000|2022-06-27 19:07:00|37561.2|37541.2|37561.3|37541.3|37561.3|37541.3|37558.8|37538.8|0
1656356830000|2022-06-27 19:07:10|37558.8|37538.8|37558.8|37538.8|37561.2|37541.2|37556.3|37536.3|0
1656356840000|2022-06-27 19:07:20|37561.2|37541.2|37558.8|37538.8|37561.3|37541.3|37556.3|37536.3|0
1656356850000|2022-06-27 19:07:30|37556.3|37536.3|37561.3|37541.3|37561.3|37541.3|37556.3|37536.3|0
1656356870000|2022-06-27 19:07:50|||||||||2
1656356880000|2022-06-27 19:08:00|37563.8|37543.8|37566.3|37546.3|37566.3|37546.3|37561.3|37541.3|2
1656356900000|2022-06-27 19:08:20|37571.2|37551.2|37576.3|37556.3|37576.3|37556.3|37571.2|37551.2|1
1656356910000|2022-06-27 19:08:30|37573.8|37553.8|37576.3|37556.3|37576.3|37556.3|37573.8|37553.8|0
1656356930000|2022-06-27 19:08:50|37573.8|37553.8|37576.3|37556.3|37576.3|37556.3|37571.3|37551.3|0
1656356940000|2022-06-27 19:09:00|37573.8|37553.8|37571.3|37551.3|37573.8|37553.8|37571.3|37551.3|0
1656356950000|2022-06-27 19:09:10|37573.8|37553.8|37573.8|37553.8|37576.2|37556.2|37571.3|37551.3|0
1656356960000|2022-06-27 19:09:20|37576.2|37556.2|37576.3|37556.3|37576.3|37556.3|37573.8|37553.8|0
1656356970000|2022-06-27 19:09:30|37581.3|37561.3|37581.3|37561.3|37581.3|37561.3|37581.3|37561.3|0
1656356980000|2022-06-27 19:09:40|37583.8|37563.8|37583.8|37563.8|37583.8|37563.8|37583.8|37563.8|0
1656356990000|2022-06-27 19:09:50|||||||||1
1656357000000|2022-06-27 19:10:00|37581.3|37561.3|37581.2|37561.2|37583.8|37563.8|37581.2|37561.2|0
1656357010000|2022-06-27 19:10:10|37581.3|37561.3|37578.8|37558.8|37581.3|37561.3|37576.3|37556.3|0
1656357020000|2022-06-27 19:10:20|37583.8|37563.8|37586.3|37566.3|37586.3|37566.3|37583.8|37563.8|2
1656357030000|2022-06-27 19:10:30|37583.8|37563.8|37581.3|37561.3|37583.8|37563.8|37581.3|37561.3|0
1656357040000|2022-06-27 19:10:40|37578.8|37558.8|37578.8|37558.8|37578.8|37558.8|37578.8|37558.8|0
1656357050000|2022-06-27 19:10:50|37581.3|37561.3|37581.3|37561.3|37581.3|37561.3|37578.8|37558.8|1
1656357060000|2022-06-27 19:11:00|37578.8|37558.8|37583.8|37563.8|37583.8|37563.8|37578.8|37558.8|0
1656357070000|2022-06-27 19:11:10|37586.3|37566.3|37586.3|37566.3|37586.3|37566.3|37583.8|37563.8|4
1656357080000|2022-06-27 19:11:20|37583.8|37563.8|37583.8|37563.8|37583.8|37563.8|37583.8|37563.8|0
1656357090000|2022-06-27 19:11:30|37586.3|37566.3|37583.8|37563.8|37586.3|37566.3|37583.8|37563.8|0
1656357110000|2022-06-27 19:11:50|37586.3|37566.3|37591.2|37571.2|37591.2|37571.2|37586.3|37566.3|1
1656357120000|2022-06-27 19:12:00|37591.3|37571.3|37596.3|37576.3|37596.3|37576.3|37591.3|37571.3|0
1656357140000|2022-06-27 19:12:20|37593.8|37573.8|37588.8|37568.8|37593.8|37573.8|37588.8|37568.8|2
1656357150000|2022-06-27 19:12:30|37586.3|37566.3|37586.3|37566.3|37586.3|37566.3|37586.3|37566.3|0
1656357160000|2022-06-27 19:12:40|37588.8|37568.8|37588.8|37568.8|37588.8|37568.8|37588.8|37568.8|0
1656357170000|2022-06-27 19:12:50|37591.3|37571.3|37591.3|37571.3|37593.8|37573.8|37588.8|37568.8|1
1656357180000|2022-06-27 19:13:00|37593.8|37573.8|37593.8|37573.8|37593.8|37573.8|37593.8|37573.8|0
1656357190000|2022-06-27 19:13:10|37596.3|37576.3|37596.3|37576.3|37596.3|37576.3|37596.3|37576.3|0
1656357200000|2022-06-27 19:13:20|37593.8|37573.8|37593.8|37573.8|37593.8|37573.8|37593.8|37573.8|0
1656357220000|2022-06-27 19:13:40|37593.9|37573.9|37593.8|37573.8|37598.8|37578.8|37593.8|37573.8|0
1656357230000|2022-06-27 19:13:50|37596.3|37576.3|37598.7|37578.7|37598.8|37578.8|37596.3|37576.3|10
1656357240000|2022-06-27 19:14:00|37598.8|37578.8|37598.8|37578.8|37598.8|37578.8|37598.8|37578.8|0
1656357270000|2022-06-27 19:14:30|37601.3|37581.3|37603.7|37583.7|37603.7|37583.7|37601.3|37581.3|6
1656357280000|2022-06-27 19:14:40|||||||||4
1656357300000|2022-06-27 19:15:00|37603.8|37583.8|37603.8|37583.8|37603.8|37583.8|37603.8|37583.8|1
1656357310000|2022-06-27 19:15:10|37606.3|37586.3|37606.3|37586.3|37606.3|37586.3|37606.3|37586.3|1
1656357320000|2022-06-27 19:15:20|37608.8|37588.8|37611.3|37591.3|37613.7|37593.7|37608.8|37588.8|7
1656357330000|2022-06-27 19:15:30|37613.7|37593.7|37611.3|37591.3|37613.8|37593.8|37611.3|37591.3|0
1656357340000|2022-06-27 19:15:40|37608.8|37588.8|37611.3|37591.3|37611.3|37591.3|37608.8|37588.8|0
1656357350000|2022-06-27 19:15:50|37608.8|37588.8|37608.8|37588.8|37608.8|37588.8|37608.8|37588.8|1
1656357360000|2022-06-27 19:16:00|37611.3|37591.3|37608.8|37588.8|37611.3|37591.3|37608.8|37588.8|0
1656357370000|2022-06-27 19:16:10|37611.3|37591.3|37616.3|37596.3|37616.3|37596.3|37608.8|37588.8|0
1656357380000|2022-06-27 19:16:20|37613.8|37593.8|37616.3|37596.3|37616.3|37596.3|37611.3|37591.3|0
1656357400000|2022-06-27 19:16:40|37613.8|37593.8|37611.3|37591.3|37613.8|37593.8|37611.3|37591.3|0
1656357410000|2022-06-27 19:16:50|37613.8|37593.8|37611.3|37591.3|37613.8|37593.8|37611.3|37591.3|0
1656357420000|2022-06-27 19:17:00|37616.2|37596.2|37616.3|37596.3|37616.3|37596.3|37616.2|37596.2|0
1656357440000|2022-06-27 19:17:20|||||||||1
1656357510000|2022-06-27 19:18:30|37613.8|37593.8|37616.3|37596.3|37616.3|37596.3|37613.8|37593.8|0
1656357520000|2022-06-27 19:18:40|37613.8|37593.8|37616.3|37596.3|37616.3|37596.3|37613.8|37593.8|0
1656357530000|2022-06-27 19:18:50|37613.8|37593.8|37613.8|37593.8|37613.8|37593.8|37613.8|37593.8|2
1656357540000|2022-06-27 19:19:00|37616.3|37596.3|37616.3|37596.3|37616.3|37596.3|37616.3|37596.3|0
1656357560000|2022-06-27 19:19:20|||||||||1
1656357570000|2022-06-27 19:19:30|||||||||1
1656357590000|2022-06-27 19:19:50|37618.8|37598.8|37618.8|37598.8|37618.8|37598.8|37618.8|37598.8|0
1656357600000|2022-06-27 19:20:00|37616.3|37596.3|37616.3|37596.3|37618.8|37598.8|37616.3|37596.3|0
1656357610000|2022-06-27 19:20:10|37618.8|37598.8|37618.8|37598.8|37618.8|37598.8|37618.8|37598.8|0
1656357620000|2022-06-27 19:20:20|37616.3|37596.3|37616.3|37596.3|37616.3|37596.3|37616.3|37596.3|0
1656357660000|2022-06-27 19:21:00|37613.8|37593.8|37616.3|37596.3|37616.3|37596.3|37613.8|37593.8|0
1656357700000|2022-06-27 19:21:40|37613.8|37593.8|37616.3|37596.3|37616.3|37596.3|37613.8|37593.8|0
1656357740000|2022-06-27 19:22:20|37618.8|37598.8|37626.3|37606.3|37626.3|37606.3|37618.8|37598.8|0
1656357750000|2022-06-27 19:22:30|37628.8|37608.8|37626.3|37606.3|37628.8|37608.8|37626.3|37606.3|1
1656357780000|2022-06-27 19:23:00|37628.8|37608.8|37626.3|37606.3|37628.8|37608.8|37626.3|37606.3|1
1656357790000|2022-06-27 19:23:10|37623.9|37603.9|37618.8|37598.8|37623.9|37603.9|37618.8|37598.8|12
1656357800000|2022-06-27 19:23:20|37621.3|37601.3|37621.3|37601.3|37621.3|37601.3|37618.8|37598.8|0
1656357810000|2022-06-27 19:23:30|37618.8|37598.8|37621.3|37601.3|37621.3|37601.3|37618.8|37598.8|0
1656357820000|2022-06-27 19:23:40|37618.8|37598.8|37618.8|37598.8|37618.8|37598.8|37618.8|37598.8|0
1656357830000|2022-06-27 19:23:50|37621.3|37601.3|37618.8|37598.8|37621.3|37601.3|37618.8|37598.8|0
1656357840000|2022-06-27 19:24:00|37621.3|37601.3|37618.9|37598.9|37621.3|37601.3|37618.8|37598.8|0
1656357850000|2022-06-27 19:24:10|37621.3|37601.3|37621.3|37601.3|37621.3|37601.3|37618.8|37598.8|0
1656357870000|2022-06-27 19:24:30|37618.8|37598.8|37621.3|37601.3|37621.3|37601.3|37618.8|37598.8|0
1656357900000|2022-06-27 19:25:00|37618.9|37598.9|37621.3|37601.3|37621.3|37601.3|37618.8|37598.8|3
1656357910000|2022-06-27 19:25:10|37623.8|37603.8|37623.8|37603.8|37623.8|37603.8|37623.8|37603.8|0
1656357920000|2022-06-27 19:25:20|37626.3|37606.3|37636.3|37616.3|37636.3|37616.3|37626.3|37606.3|0
1656357930000|2022-06-27 19:25:30|37638.8|37618.8|37638.8|37618.8|37641.3|37621.3|37636.4|37616.4|0
1656357940000|2022-06-27 19:25:40|37641.3|37621.3|37643.8|37623.8|37643.8|37623.8|37638.8|37618.8|0
1656357950000|2022-06-27 19:25:50|37646.3|37626.3|37646.3|37626.3|37646.3|37626.3|37643.8|37623.8|7
1656357960000|2022-06-27 19:26:00|37653.8|37633.8|37653.9|37633.9|37653.9|37633.9|37653.8|37633.8|0
1656357980000|2022-06-27 19:26:20|37653.8|37633.8|37651.3|37631.3|37653.8|37633.8|37651.3|37631.3|1
1656357990000|2022-06-27 19:26:30|37651.4|37631.4|37651.3|37631.3|37653.8|37633.8|37651.3|37631.3|3
1656358010000|2022-06-27 19:26:50|37648.9|37628.9|37651.4|37631.4|37653.8|37633.8|37648.9|37628.9|1
1656358020000|2022-06-27 19:27:00|37651.3|37631.3|37651.4|37631.4|37653.8|37633.8|37651.3|37631.3|0
1656358030000|2022-06-27 19:27:10|37653.8|37633.8|37648.8|37628.8|37653.8|37633.8|37648.8|37628.8|1
1656358050000|2022-06-27 19:27:30|37646.4|37626.4|37646.4|37626.4|37646.4|37626.4|37646.4|37626.4|0
1656358060000|2022-06-27 19:27:40|37648.8|37628.8|37646.4|37626.4|37648.8|37628.8|37646.4|37626.4|0
1656358070000|2022-06-27 19:27:50|37648.8|37628.8|37648.8|37628.8|37648.8|37628.8|37646.4|37626.4|0
1656358080000|2022-06-27 19:28:00|37646.4|37626.4|37646.4|37626.4|37648.8|37628.8|37646.4|37626.4|0
1656358120000|2022-06-27 19:28:40|||||||||1
1656358150000|2022-06-27 19:29:10|37648.8|37628.8|37646.4|37626.4|37648.8|37628.8|37646.4|37626.4|0
1656358160000|2022-06-27 19:29:20|37648.8|37628.8|37648.8|37628.8|37648.8|37628.8|37648.8|37628.8|0
1656358170000|2022-06-27 19:29:30|37646.4|37626.4|37648.8|37628.8|37648.8|37628.8|37646.4|37626.4|0
1656358180000|2022-06-27 19:29:40|37646.4|37626.4|37646.4|37626.4|37646.4|37626.4|37646.4|37626.4|0
1656358200000|2022-06-27 19:30:00|37641.4|37621.4|37623.9|37603.9|37641.4|37621.4|37623.9|37603.9|7
1656358210000|2022-06-27 19:30:10|37623.8|37603.8|37618.9|37598.9|37626.3|37606.3|37618.9|37598.9|2
1656358220000|2022-06-27 19:30:20|37621.3|37601.3|37621.3|37601.3|37621.3|37601.3|37621.3|37601.3|0
1656358230000|2022-06-27 19:30:30|37623.8|37603.8|37623.8|37603.8|37626.3|37606.3|37621.3|37601.3|1
1656358240000|2022-06-27 19:30:40|37621.3|37601.3|37621.4|37601.4|37623.8|37603.8|37621.3|37601.3|0
1656358250000|2022-06-27 19:30:50|37621.3|37601.3|37623.8|37603.8|37623.8|37603.8|37621.3|37601.3|1
1656358260000|2022-06-27 19:31:00|37626.3|37606.3|37626.3|37606.3|37626.3|37606.3|37626.3|37606.3|0
1656358270000|2022-06-27 19:31:10|37631.3|37611.3|37633.8|37613.8|37636.3|37616.3|37631.3|37611.3|5
1656358280000|2022-06-27 19:31:20|37628.8|37608.8|37633.8|37613.8|37633.8|37613.8|37628.8|37608.8|0
1656358290000|2022-06-27 19:31:30|37636.3|37616.3|37636.3|37616.3|37636.3|37616.3|37633.8|37613.8|3
1656358300000|2022-06-27 19:31:40|37638.8|37618.8|37641.3|37621.3|37641.3|37621.3|37633.8|37613.8|1
1656358310000|2022-06-27 19:31:50|37643.8|37623.8|37646.3|37626.3|37646.3|37626.3|37643.8|37623.8|9
1656358320000|2022-06-27 19:32:00|37643.8|37623.8|37643.8|37623.8|37643.8|37623.8|37638.8|37618.8|0
1656358330000|2022-06-27 19:32:10|37641.4|37621.4|37641.3|37621.3|37641.4|37621.4|37641.3|37621.3|2
1656358360000|2022-06-27 19:32:40|37636.3|37616.3|37636.3|37616.3|37636.3|37616.3|37636.3|37616.3|1
1656358390000|2022-06-27 19:33:10|37633.8|37613.8|37626.3|37606.3|37633.8|37613.8|37626.3|37606.3|3
1656358400000|2022-06-27 19:33:20|37623.9|37603.9|37621.4|37601.4|37623.9|37603.9|37621.4|37601.4|3
1656358410000|2022-06-27 19:33:30|37618.9|37598.9|37618.9|37598.9|37618.9|37598.9|37616.4|37596.4|3
1656358430000|2022-06-27 19:33:50|37621.3|37601.3|37621.4|37601.4|37621.4|37601.4|37621.3|37601.3|0
1656358440000|2022-06-27 19:34:00|37618.9|37598.9|37618.8|37598.8|37618.9|37598.9|37618.8|37598.8|0
1656358500000|2022-06-27 19:35:00|37616.4|37596.4|37616.3|37596.3|37616.4|37596.4|37616.3|37596.3|1
1656358510000|2022-06-27 19:35:10|37613.9|37593.9|37613.9|37593.9|37613.9|37593.9|37613.9|37593.9|0
1656358520000|2022-06-27 19:35:20|37611.4|37591.4|37611.3|37591.3|37613.9|37593.9|37611.3|37591.3|0
1656358530000|2022-06-27 19:35:30|37613.8|37593.8|37611.4|37591.4|37613.8|37593.8|37611.3|37591.3|0
1656358540000|2022-06-27 19:35:40|37613.8|37593.8|37611.3|37591.3|37613.8|37593.8|37611.3|37591.3|0
1656358550000|2022-06-27 19:35:50|37606.3|37586.3|37603.8|37583.8|37606.3|37586.3|37603.8|37583.8|1
1656358570000|2022-06-27 19:36:10|37598.9|37578.9|37593.8|37573.8|37598.9|37578.9|37593.8|37573.8|4
1656358600000|2022-06-27 19:36:40|37593.9|37573.9|37591.3|37571.3|37596.3|37576.3|37591.3|37571.3|1
1656358610000|2022-06-27 19:36:50|37596.3|37576.3|37591.3|37571.3|37596.3|37576.3|37591.3|37571.3|0
1656358620000|2022-06-27 19:37:00|37588.9|37568.9|37586.3|37566.3|37588.9|37568.9|37586.3|37566.3|2
1656358630000|2022-06-27 19:37:10|37581.3|37561.3|37583.8|37563.8|37583.8|37563.8|37581.3|37561.3|1
1656358640000|2022-06-27 19:37:20|37588.8|37568.8|37588.8|37568.8|37588.8|37568.8|37588.8|37568.8|0
1656358650000|2022-06-27 19:37:30|37591.3|37571.3|37591.3|37571.3|37593.8|37573.8|37591.3|37571.3|1
1656358670000|2022-06-27 19:37:50|37593.8|37573.8|37583.8|37563.8|37593.8|37573.8|37583.8|37563.8|1
1656358680000|2022-06-27 19:38:00|37581.4|37561.4|37581.4|37561.4|37581.4|37561.4|37581.4|37561.4|2
1656358690000|2022-06-27 19:38:10|37578.9|37558.9|37578.9|37558.9|37581.3|37561.3|37578.9|37558.9|0
1656358700000|2022-06-27 19:38:20|37581.3|37561.3|37586.3|37566.3|37586.3|37566.3|37581.3|37561.3|1
1656358710000|2022-06-27 19:38:30|37583.9|37563.9|37583.8|37563.8|37583.9|37563.9|37583.8|37563.8|0
1656358720000|2022-06-27 19:38:40|37586.3|37566.3|37588.8|37568.8|37588.8|37568.8|37586.3|37566.3|0
1656358730000|2022-06-27 19:38:50|37586.3|37566.3|37583.9|37563.9|37586.3|37566.3|37583.9|37563.9|0
1656358740000|2022-06-27 19:39:00|37583.8|37563.8|37586.3|37566.3|37586.3|37566.3|37583.8|37563.8|0
1656358750000|2022-06-27 19:39:10|37588.8|37568.8|37588.8|37568.8|37588.8|37568.8|37588.8|37568.8|0
1656358760000|2022-06-27 19:39:20|||||||||1
1656358770000|2022-06-27 19:39:30|37591.3|37571.3|37591.3|37571.3|37591.3|37571.3|37591.3|37571.3|0
1656358780000|2022-06-27 19:39:40|37588.8|37568.8|37591.3|37571.3|37591.3|37571.3|37588.8|37568.8|0
1656358790000|2022-06-27 19:39:50|37588.8|37568.8|37591.4|37571.4|37593.8|37573.8|37588.8|37568.8|0
1656358800000|2022-06-27 19:40:00|37591.3|37571.3|37588.8|37568.8|37593.8|37573.8|37586.4|37566.4|0
1656358830000|2022-06-27 19:40:30|37588.9|37568.9|37596.3|37576.3|37596.3|37576.3|37588.9|37568.9|0
1656358840000|2022-06-27 19:40:40|37598.8|37578.8|37601.3|37581.3|37601.3|37581.3|37598.8|37578.8|0
1656358850000|2022-06-27 19:40:50|37603.8|37583.8|37603.8|37583.8|37603.8|37583.8|37603.8|37583.8|1
1656358860000|2022-06-27 19:41:00|37601.3|37581.3|37603.8|37583.8|37603.8|37583.8|37601.3|37581.3|0
1656358870000|2022-06-27 19:41:10|37601.3|37581.3|37603.8|37583.8|37603.8|37583.8|37601.3|37581.3|0
1656358880000|2022-06-27 19:41:20|37606.3|37586.3|37608.8|37588.8|37608.8|37588.8|37606.3|37586.3|1
1656358890000|2022-06-27 19:41:30|37611.3|37591.3|37608.8|37588.8|37611.3|37591.3|37608.8|37588.8|0
1656358900000|2022-06-27 19:41:40|37611.3|37591.3|37611.3|37591.3|37611.3|37591.3|37611.3|37591.3|1
1656358910000|2022-06-27 19:41:50|37608.9|37588.9|37608.8|37588.8|37608.9|37588.9|37608.8|37588.8|0
1656358920000|2022-06-27 19:42:00|37613.8|37593.8|37613.8|37593.8|37613.8|37593.8|37611.3|37591.3|0
1656358930000|2022-06-27 19:42:10|37611.3|37591.3|37608.8|37588.8|37611.3|37591.3|37608.8|37588.8|0
1656358950000|2022-06-27 19:42:30|37606.4|37586.4|37606.3|37586.3|37606.4|37586.4|37606.3|37586.3|0
1656358960000|2022-06-27 19:42:40|37608.8|37588.8|37611.3|37591.3|37611.3|37591.3|37608.8|37588.8|1
1656358980000|2022-06-27 19:43:00|37611.4|37591.4|37611.4|37591.4|37611.4|37591.4|37611.4|37591.4|0
1656359010000|2022-06-27 19:43:30|37613.8|37593.8|37613.9|37593.9|37613.9|37593.9|37613.8|37593.8|2
1656359040000|2022-06-27 19:44:00|37618.8|37598.8|37623.8|37603.8|37623.8|37603.8|37618.8|37598.8|0
1656359050000|2022-06-27 19:44:10|37621.4|37601.4|37626.3|37606.3|37626.3|37606.3|37621.3|37601.3|1
1656359060000|2022-06-27 19:44:20|37623.8|37603.8|37621.3|37601.3|37623.8|37603.8|37621.3|37601.3|0
1656359070000|2022-06-27 19:44:30|37618.9|37598.9|37618.9|37598.9|37623.8|37603.8|37618.9|37598.9|0
1656359080000|2022-06-27 19:44:40|37621.3|37601.3|37618.9|37598.9|37623.8|37603.8|37618.9|37598.9|0
1656359100000|2022-06-27 19:45:00|37621.3|37601.3|37623.8|37603.8|37623.8|37603.8|37618.9|37598.9|0
1656359110000|2022-06-27 19:45:10|37626.3|37606.3|37626.3|37606.3|37626.3|37606.3|37623.9|37603.9|0
1656359120000|2022-06-27 19:45:20|37623.9|37603.9|37628.8|37608.8|37628.8|37608.8|37623.8|37603.8|1
1656359130000|2022-06-27 19:45:30|37628.9|37608.9|37631.3|37611.3|37631.3|37611.3|37628.9|37608.9|0
1656359140000|2022-06-27 19:45:40|37633.8|37613.8|37631.3|37611.3|37633.8|37613.8|37631.3|37611.3|0
1656359160000|2022-06-27 19:46:00|37628.8|37608.8|37628.8|37608.8|37628.8|37608.8|37626.3|37606.3|1
1656359170000|2022-06-27 19:46:10|37626.4|37606.4|37623.8|37603.8|37626.4|37606.4|37623.8|37603.8|0
1656359180000|2022-06-27 19:46:20|37626.3|37606.3|37626.3|37606.3|37626.3|37606.3|37623.8|37603.8|0
1656359190000|2022-06-27 19:46:30|37628.8|37608.8|37626.3|37606.3|37628.8|37608.8|37626.3|37606.3|0
1656359250000|2022-06-27 19:47:30|37623.8|37603.8|37623.8|37603.8|37623.8|37603.8|37623.8|37603.8|0
1656359300000|2022-06-27 19:48:20|37626.3|37606.3|37626.3|37606.3|37626.3|37606.3|37623.9|37603.9|1
1656359310000|2022-06-27 19:48:30|37623.8|37603.8|37623.8|37603.8|37626.3|37606.3|37623.8|37603.8|0
1656359330000|2022-06-27 19:48:50|37621.3|37601.3|37616.3|37596.3|37621.3|37601.3|37616.3|37596.3|1
1656359340000|2022-06-27 19:49:00|37613.8|37593.8|37613.8|37593.8|37613.8|37593.8|37613.8|37593.8|1
1656359360000|2022-06-27 19:49:20|37611.4|37591.4|37608.8|37588.8|37611.4|37591.4|37606.4|37586.4|0
1656359380000|2022-06-27 19:49:40|37608.9|37588.9|37611.3|37591.3|37613.8|37593.8|37608.8|37588.8|0
1656359390000|2022-06-27 19:49:50|37613.8|37593.8|37608.9|37588.9|37613.8|37593.8|37608.9|37588.9|0
1656359400000|2022-06-27 19:50:00|37608.8|37588.8|37598.9|37578.9|37608.8|37588.8|37594|37574|1
1656359410000|2022-06-27 19:50:10|37596.4|37576.4|37598.8|37578.8|37598.8|37578.8|37593.9|37573.9|0
1656359420000|2022-06-27 19:50:20|37601.3|37581.3|37598.8|37578.8|37603.8|37583.8|37598.8|37578.8|0
1656359430000|2022-06-27 19:50:30|37596.4|37576.4|37593.9|37573.9|37596.4|37576.4|37593.9|37573.9|3
1656359440000|2022-06-27 19:50:40|37596.4|37576.4|37593.8|37573.8|37596.4|37576.4|37591.4|37571.4|0
1656359450000|2022-06-27 19:50:50|37591.3|37571.3|37596.3|37576.3|37596.3|37576.3|37591.3|37571.3|1
1656359460000|2022-06-27 19:51:00|37598.8|37578.8|37603.9|37583.9|37603.9|37583.9|37596.4|37576.4|5
1656359470000|2022-06-27 19:51:10|37601.4|37581.4|37603.8|37583.8|37603.9|37583.9|37601.4|37581.4|0
1656359480000|2022-06-27 19:51:20|37603.9|37583.9|37613.8|37593.8|37613.8|37593.8|37603.9|37583.9|6
1656359490000|2022-06-27 19:51:30|37613.9|37593.9|37608.9|37588.9|37613.9|37593.9|37608.9|37588.9|0
1656359500000|2022-06-27 19:51:40|37603.9|37583.9|37598.9|37578.9|37603.9|37583.9|37598.9|37578.9|0
1656359510000|2022-06-27 19:51:50|37596.4|37576.4|37596.4|37576.4|37598.9|37578.9|37596.4|37576.4|2
1656359520000|2022-06-27 19:52:00|37598.9|37578.9|37601.4|37581.4|37601.4|37581.4|37598.9|37578.9|4
1656359530000|2022-06-27 19:52:10|37603.9|37583.9|37603.9|37583.9|37603.9|37583.9|37603.9|37583.9|0
1656359540000|2022-06-27 19:52:20|37601.4|37581.4|37603.9|37583.9|37603.9|37583.9|37601.4|37581.4|0
1656359550000|2022-06-27 19:52:30|37601.4|37581.4|37601.4|37581.4|37601.4|37581.4|37601.4|37581.4|0
1656359560000|2022-06-27 19:52:40|37598.9|37578.9|37596.4|37576.4|37598.9|37578.9|37596.4|37576.4|2
1656359570000|2022-06-27 19:52:50|37598.9|37578.9|37596.4|37576.4|37598.9|37578.9|37596.4|37576.4|8
1656359580000|2022-06-27 19:53:00|37593.9|37573.9|37593.9|37573.9|37593.9|37573.9|37593.9|37573.9|0
1656359590000|2022-06-27 19:53:10|37591.4|37571.4|37591.4|37571.4|37591.4|37571.4|37591.4|37571.4|0
1656359600000|2022-06-27 19:53:20|37588.9|37568.9|37586.4|37566.4|37588.9|37568.9|37586.4|37566.4|2
1656359610000|2022-06-27 19:53:30|37581.4|37561.4|37581.4|37561.4|37581.4|37561.4|37581.4|37561.4|1
1656359620000|2022-06-27 19:53:40|37578.9|37558.9|37581.4|37561.4|37581.4|37561.4|37578.9|37558.9|1
1656359640000|2022-06-27 19:54:00|37586.4|37566.4|37588.9|37568.9|37588.9|37568.9|37586.4|37566.4|3
1656359650000|2022-06-27 19:54:10|37586.4|37566.4|37588.9|37568.9|37588.9|37568.9|37586.4|37566.4|6
1656359660000|2022-06-27 19:54:20|37591.4|37571.4|37593.9|37573.9|37593.9|37573.9|37591.4|37571.4|0
1656359670000|2022-06-27 19:54:30|37591.5|37571.5|37593.9|37573.9|37593.9|37573.9|37591.4|37571.4|2
1656359680000|2022-06-27 19:54:40|37591.5|37571.5|37584|37564|37591.5|37571.5|37584|37564|1
1656359690000|2022-06-27 19:54:50|37586.5|37566.5|37588.9|37568.9|37589|37569|37586.5|37566.5|0
1656359700000|2022-06-27 19:55:00|37591.4|37571.4|37593.9|37573.9|37593.9|37573.9|37588.9|37568.9|2
1656359720000|2022-06-27 19:55:20|37596.4|37576.4|37593.9|37573.9|37596.4|37576.4|37593.9|37573.9|0
1656359730000|2022-06-27 19:55:30|37596.4|37576.4|37593.9|37573.9|37596.4|37576.4|37593.9|37573.9|0
1656359740000|2022-06-27 19:55:40|37594|37574|37596.4|37576.4|37596.4|37576.4|37593.9|37573.9|0
1656359750000|2022-06-27 19:55:50|37593.9|37573.9|37596.4|37576.4|37596.4|37576.4|37593.9|37573.9|1
1656359760000|2022-06-27 19:56:00|37593.9|37573.9|37596.4|37576.4|37596.4|37576.4|37593.9|37573.9|0
1656359770000|2022-06-27 19:56:10|37601.4|37581.4|37601.4|37581.4|37601.4|37581.4|37601.4|37581.4|6
1656359780000|2022-06-27 19:56:20|||||||||1
1656359800000|2022-06-27 19:56:40|37598.9|37578.9|37596.4|37576.4|37598.9|37578.9|37596.4|37576.4|0
1656359810000|2022-06-27 19:56:50|37598.9|37578.9|37596.4|37576.4|37598.9|37578.9|37596.4|37576.4|0
1656359820000|2022-06-27 19:57:00|||||||||2
1656359830000|2022-06-27 19:57:10|37593.9|37573.9|37593.9|37573.9|37593.9|37573.9|37593.9|37573.9|0
1656359840000|2022-06-27 19:57:20|37591.4|37571.4|37591.4|37571.4|37591.4|37571.4|37591.4|37571.4|0
1656359880000|2022-06-27 19:58:00|37589|37569|37593.9|37573.9|37593.9|37573.9|37589|37569|1
1656359890000|2022-06-27 19:58:10|37596.4|37576.4|37596.4|37576.4|37596.4|37576.4|37596.4|37576.4|0
1656359900000|2022-06-27 19:58:20|37598.9|37578.9|37598.9|37578.9|37598.9|37578.9|37598.9|37578.9|1
1656359910000|2022-06-27 19:58:30|37596.5|37576.5|37596.4|37576.4|37596.5|37576.5|37596.4|37576.4|0
1656359920000|2022-06-27 19:58:40|||||||||2
1656359930000|2022-06-27 19:58:50|37598.9|37578.9|37598.9|37578.9|37598.9|37578.9|37598.9|37578.9|0
1656359940000|2022-06-27 19:59:00|37596.5|37576.5|37598.9|37578.9|37598.9|37578.9|37596.4|37576.4|8
1656359950000|2022-06-27 19:59:10|37601.4|37581.4|37601.4|37581.4|37601.4|37581.4|37601.4|37581.4|0
1656359970000|2022-06-27 19:59:30|37603.9|37583.9|37603.9|37583.9|37603.9|37583.9|37603.9|37583.9|0
1656359980000|2022-06-27 19:59:40|37601.4|37581.4|37606.4|37586.4|37606.4|37586.4|37601.4|37581.4|1
1656359990000|2022-06-27 19:59:50|37608.9|37588.9|37611.4|37591.4|37611.4|37591.4|37606.4|37586.4|3
1656360000000|2022-06-27 20:00:00|37608.9|37588.9|37616.4|37596.4|37616.4|37596.4|37608.9|37588.9|9
1656360010000|2022-06-27 20:00:10|37618.9|37598.9|37618.9|37598.9|37618.9|37598.9|37618.9|37598.9|1
1656360020000|2022-06-27 20:00:20|37616.4|37596.4|37616.4|37596.4|37616.4|37596.4|37616.4|37596.4|1
1656360040000|2022-06-27 20:00:40|37618.9|37598.9|37616.4|37596.4|37618.9|37598.9|37616.4|37596.4|0
1656360060000|2022-06-27 20:01:00|37614|37594|37614|37594|37614|37594|37614|37594|1
1656360070000|2022-06-27 20:01:10|37611.5|37591.5|37616.4|37596.4|37616.4|37596.4|37611.5|37591.5|4
1656360080000|2022-06-27 20:01:20|37616.5|37596.5|37616.5|37596.5|37616.5|37596.5|37616.5|37596.5|3
1656360100000|2022-06-27 20:01:40|37618.9|37598.9|37619|37599|37619|37599|37618.9|37598.9|0
1656360120000|2022-06-27 20:02:00|37621.4|37601.4|37621.5|37601.5|37621.5|37601.5|37621.4|37601.4|0
1656360140000|2022-06-27 20:02:20|37626.4|37606.4|37628.9|37608.9|37628.9|37608.9|37626.4|37606.4|4
1656360160000|2022-06-27 20:02:40|37636.4|37616.4|37636.4|37616.4|37636.4|37616.4|37636.4|37616.4|7
1656360170000|2022-06-27 20:02:50|37638.9|37618.9|37636.4|37616.4|37638.9|37618.9|37636.4|37616.4|1
1656360190000|2022-06-27 20:03:10|37638.9|37618.9|37638.9|37618.9|37638.9|37618.9|37638.9|37618.9|0
1656360230000|2022-06-27 20:03:50|37641.5|37621.5|37641.5|37621.5|37641.5|37621.5|37641.5|37621.5|0
1656360360000|2022-06-27 20:06:00|37643.9|37623.9|37641.5|37621.5|37643.9|37623.9|37641.5|37621.5|3
1656360370000|2022-06-27 20:06:10|37643.9|37623.9|37644|37624|37644|37624|37643.9|37623.9|0
1656360380000|2022-06-27 20:06:20|37646.5|37626.5|37646.5|37626.5|37646.5|37626.5|37646.5|37626.5|0
1656360390000|2022-06-27 20:06:30|37649|37629|37649|37629|37651.4|37631.4|37649|37629|0
1656360400000|2022-06-27 20:06:40|37651.4|37631.4|37649|37629|37651.4|37631.4|37649|37629|0
1656360410000|2022-06-27 20:06:50|37651.4|37631.4|37651.4|37631.4|37651.4|37631.4|37649|37629|0
1656360420000|2022-06-27 20:07:00|37653.9|37633.9|37651.4|37631.4|37653.9|37633.9|37651.4|37631.4|7
1656360430000|2022-06-27 20:07:10|37653.9|37633.9|37651.4|37631.4|37653.9|37633.9|37651.4|37631.4|0
1656360440000|2022-06-27 20:07:20|37653.9|37633.9|37658.9|37638.9|37658.9|37638.9|37653.9|37633.9|1
1656360450000|2022-06-27 20:07:30|37656.5|37636.5|37656.4|37636.4|37658.9|37638.9|37656.4|37636.4|0
1656360460000|2022-06-27 20:07:40|37658.9|37638.9|37656.4|37636.4|37658.9|37638.9|37656.4|37636.4|0
1656360490000|2022-06-27 20:08:10|37658.9|37638.9|37658.9|37638.9|37658.9|37638.9|37658.9|37638.9|1
1656360500000|2022-06-27 20:08:20|37656.4|37636.4|37656.4|37636.4|37656.4|37636.4|37656.4|37636.4|0
1656360530000|2022-06-27 20:08:50|||||||||1
1656360540000|2022-06-27 20:09:00|||||||||5
1656360550000|2022-06-27 20:09:10|37653.9|37633.9|37653.9|37633.9|37653.9|37633.9|37653.9|37633.9|8
1656360600000|2022-06-27 20:10:00|37654|37634|37651.5|37631.5|37654|37634|37651.5|37631.5|2
1656360610000|2022-06-27 20:10:10|37651.4|37631.4|37651.4|37631.4|37651.4|37631.4|37651.4|37631.4|0
1656360720000|2022-06-27 20:12:00|37646.5|37626.5|37646.5|37626.5|37646.5|37626.5|37646.5|37626.5|0
1656360760000|2022-06-27 20:12:40|37648.9|37628.9|37649|37629|37649|37629|37648.9|37628.9|0
1656360790000|2022-06-27 20:13:10|37651.5|37631.5|37651.5|37631.5|37651.5|37631.5|37651.5|37631.5|4
1656360830000|2022-06-27 20:13:50|37649|37629|37651.4|37631.4|37651.4|37631.4|37649|37629|0
1656360840000|2022-06-27 20:14:00|37651.5|37631.5|37649|37629|37651.5|37631.5|37649|37629|0
1656360850000|2022-06-27 20:14:10|37651.5|37631.5|37651.5|37631.5|37651.5|37631.5|37649|37629|0
1656360860000|2022-06-27 20:14:20|37649|37629|37649|37629|37649|37629|37649|37629|0
1656360870000|2022-06-27 20:14:30|||||||||3
1656360920000|2022-06-27 20:15:20|||||||||1
1656361000000|2022-06-27 20:16:40|37651.5|37631.5|37649|37629|37651.5|37631.5|37649|37629|0
1656361060000|2022-06-27 20:17:40|||||||||1
1656361090000|2022-06-27 20:18:10|37648.9|37628.9|37648.9|37628.9|37648.9|37628.9|37648.9|37628.9|0
1656361110000|2022-06-27 20:18:30|37643.9|37623.9|37644|37624|37644|37624|37643.9|37623.9|1
1656361120000|2022-06-27 20:18:40|37643.9|37623.9|37643.9|37623.9|37643.9|37623.9|37643.9|37623.9|1
1656361140000|2022-06-27 20:19:00|37644|37624|37644|37624|37644|37624|37644|37624|0
1656361170000|2022-06-27 20:19:30|||||||||21
1656361200000|2022-06-27 20:20:00|37641.5|37621.5|37641.5|37621.5|37641.5|37621.5|37641.5|37621.5|0
1656361210000|2022-06-27 20:20:10|||||||||1
1656361220000|2022-06-27 20:20:20|37636.5|37616.5|37636.5|37616.5|37636.5|37616.5|37636.5|37616.5|0
1656361260000|2022-06-27 20:21:00|37634|37614|37634|37614|37634|37614|37634|37614|1
1656361270000|2022-06-27 20:21:10|||||||||2
1656361280000|2022-06-27 20:21:20|37631.5|37611.5|37636.5|37616.5|37636.5|37616.5|37631.5|37611.5|0
1656361290000|2022-06-27 20:21:30|37634|37614|37634|37614|37634|37614|37634|37614|0
1656361320000|2022-06-27 20:22:00|37636.5|37616.5|37634|37614|37636.5|37616.5|37634|37614|0
1656361340000|2022-06-27 20:22:20|37631.5|37611.5|37631.5|37611.5|37631.5|37611.5|37631.5|37611.5|0
1656361350000|2022-06-27 20:22:30|37634|37614|37634|37614|37634|37614|37634|37614|0
1656361400000|2022-06-27 20:23:20|37636.5|37616.5|37636.5|37616.5|37636.5|37616.5|37636.5|37616.5|0
1656361410000|2022-06-27 20:23:30|||||||||1
1656361430000|2022-06-27 20:23:50|37639|37619|37639|37619|37639|37619|37639|37619|0
1656361470000|2022-06-27 20:24:30|37641.5|37621.5|37641.5|37621.5|37641.5|37621.5|37639|37619|0
1656361480000|2022-06-27 20:24:40|37639|37619|37639|37619|37639|37619|37639|37619|0
1656361490000|2022-06-27 20:24:50|37641.5|37621.5|37639|37619|37641.5|37621.5|37639|37619|0
1656361500000|2022-06-27 20:25:00|37641.5|37621.5|37639|37619|37641.5|37621.5|37639|37619|0
1656361570000|2022-06-27 20:26:10|37634.1|37614.1|37634|37614|37634.1|37614.1|37634|37614|4
1656361590000|2022-06-27 20:26:30|37638.9|37618.9|37638.9|37618.9|37638.9|37618.9|37638.9|37618.9|1
1656361600000|2022-06-27 20:26:40|37641.4|37621.4|37641.5|37621.5|37641.5|37621.5|37641.4|37621.4|0
1656361640000|2022-06-27 20:27:20|||||||||3
1656361660000|2022-06-27 20:27:40|||||||||1
1656361670000|2022-06-27 20:27:50|37644|37624|37644|37624|37644|37624|37644|37624|3
1656361690000|2022-06-27 20:28:10|||||||||2
1656361710000|2022-06-27 20:28:30|37641.5|37621.5|37641.5|37621.5|37641.5|37621.5|37641.5|37621.5|0
1656361720000|2022-06-27 20:28:40|37644|37624|37644|37624|37644|37624|37644|37624|0
1656361750000|2022-06-27 20:29:10|37641.5|37621.5|37644|37624|37644|37624|37641.5|37621.5|0
1656361760000|2022-06-27 20:29:20|||||||||5
1656361770000|2022-06-27 20:29:30|37641.5|37621.5|37641.5|37621.5|37641.5|37621.5|37641.5|37621.5|0
1656361790000|2022-06-27 20:29:50|37639|37619|37639|37619|37639|37619|37639|37619|0
1656361800000|2022-06-27 20:30:00|37641.5|37621.5|37641.5|37621.5|37641.5|37621.5|37641.5|37621.5|0
1656361810000|2022-06-27 20:30:10|37639|37619|37639|37619|37639|37619|37639|37619|0
1656361840000|2022-06-27 20:30:40|37636.5|37616.5|37636.5|37616.5|37636.5|37616.5|37636.5|37616.5|0
1656361860000|2022-06-27 20:31:00|37639|37619|37636.5|37616.5|37641.5|37621.5|37636.5|37616.5|2
1656361870000|2022-06-27 20:31:10|37636.4|37616.4|37633.9|37613.9|37636.4|37616.4|37633.9|37613.9|9
1656361880000|2022-06-27 20:31:20|||||||||2
1656361900000|2022-06-27 20:31:40|37636.4|37616.4|37636.4|37616.4|37636.4|37616.4|37636.4|37616.4|0
1656361910000|2022-06-27 20:31:50|37633.9|37613.9|37633.9|37613.9|37633.9|37613.9|37633.9|37613.9|0
1656361930000|2022-06-27 20:32:10|37636.4|37616.4|37636.4|37616.4|37636.4|37616.4|37636.4|37616.4|0
1656361950000|2022-06-27 20:32:30|37636.5|37616.5|37636.5|37616.5|37636.5|37616.5|37636.5|37616.5|0
1656362020000|2022-06-27 20:33:40|||||||||1
1656362050000|2022-06-27 20:34:10|||||||||2
1656362080000|2022-06-27 20:34:40|37634|37614|37634|37614|37634|37614|37634|37614|5
1656362100000|2022-06-27 20:35:00|37631.5|37611.5|37629|37609|37631.5|37611.5|37629|37609|0
1656362150000|2022-06-27 20:35:50|||||||||11
1656362190000|2022-06-27 20:36:30|37634|37614|37634|37614|37634|37614|37634|37614|3
1656362280000|2022-06-27 20:38:00|37633.9|37613.9|37629|37609|37633.9|37613.9|37629|37609|0
1656362300000|2022-06-27 20:38:20|37626.5|37606.5|37626.5|37606.5|37626.5|37606.5|37626.5|37606.5|0
1656362310000|2022-06-27 20:38:30|||||||||1
1656362340000|2022-06-27 20:39:00|37628.9|37608.9|37628.9|37608.9|37628.9|37608.9|37628.9|37608.9|0
1656362430000|2022-06-27 20:40:30|37631.4|37611.4|37631.4|37611.4|37631.4|37611.4|37631.4|37611.4|0
1656362440000|2022-06-27 20:40:40|37629|37609|37626.5|37606.5|37629|37609|37626.5|37606.5|0
1656362460000|2022-06-27 20:41:00|||||||||1
1656362470000|2022-06-27 20:41:10|37631.5|37611.5|37631.5|37611.5|37631.5|37611.5|37631.5|37611.5|1
1656362490000|2022-06-27 20:41:30|37629|37609|37631.5|37611.5|37631.5|37611.5|37629|37609|1
1656362500000|2022-06-27 20:41:40|37629|37609|37631.5|37611.5|37631.5|37611.5|37629|37609|0
1656362520000|2022-06-27 20:42:00|||||||||4
1656362560000|2022-06-27 20:42:40|||||||||2
1656362570000|2022-06-27 20:42:50|37633.9|37613.9|37634|37614|37634|37614|37633.9|37613.9|0
1656362580000|2022-06-27 20:43:00|37631.5|37611.5|37631.5|37611.5|37631.5|37611.5|37631.5|37611.5|1
1656362610000|2022-06-27 20:43:30|37633.9|37613.9|37634|37614|37634|37614|37631.5|37611.5|0
1656362640000|2022-06-27 20:44:00|37633.9|37613.9|37631.5|37611.5|37633.9|37613.9|37631.5|37611.5|0
1656362690000|2022-06-27 20:44:50|37629|37609|37629|37609|37629|37609|37629|37609|1
1656362770000|2022-06-27 20:46:10|37628.9|37608.9|37628.9|37608.9|37628.9|37608.9|37628.9|37608.9|19
1656362800000|2022-06-27 20:46:40|37629|37609|37629|37609|37629|37609|37629|37609|0
1656362820000|2022-06-27 20:47:00|37631.4|37611.4|37631.5|37611.5|37631.5|37611.5|37631.4|37611.4|0
1656362860000|2022-06-27 20:47:40|||||||||1
1656362870000|2022-06-27 20:47:50|||||||||1
1656362890000|2022-06-27 20:48:10|||||||||3
1656362900000|2022-06-27 20:48:20|||||||||2
1656362910000|2022-06-27 20:48:30|37633.9|37613.9|37633.9|37613.9|37636.4|37616.4|37633.9|37613.9|0
1656362920000|2022-06-27 20:48:40|37636.4|37616.4|37634|37614|37636.5|37616.5|37633.9|37613.9|0
1656362930000|2022-06-27 20:48:50|37636.4|37616.4|37636.5|37616.5|37636.5|37616.5|37636.4|37616.4|1
1656362940000|2022-06-27 20:49:00|37641.4|37621.4|37643.9|37623.9|37643.9|37623.9|37641.4|37621.4|2
1656362950000|2022-06-27 20:49:10|37641.5|37621.5|37644|37624|37646.5|37626.5|37641.5|37621.5|5
1656362970000|2022-06-27 20:49:30|37641.4|37621.4|37636.5|37616.5|37641.4|37621.4|37634|37614|1
1656362980000|2022-06-27 20:49:40|37639|37619|37636.5|37616.5|37639|37619|37636.5|37616.5|0
1656362990000|2022-06-27 20:49:50|37636.4|37616.4|37636.4|37616.4|37636.4|37616.4|37636.4|37616.4|0
1656363000000|2022-06-27 20:50:00|37636.5|37616.5|37616.5|37596.5|37636.5|37616.5|37616.5|37596.5|12
1656363050000|2022-06-27 20:50:50|||||||||1
1656363060000|2022-06-27 20:51:00|||||||||5
1656363070000|2022-06-27 20:51:10|37614|37594|37614|37594|37614|37594|37614|37594|3
1656363080000|2022-06-27 20:51:20|37616.5|37596.5|37616.5|37596.5|37616.5|37596.5|37616.5|37596.5|0
1656363110000|2022-06-27 20:51:50|37614|37594|37614|37594|37614|37594|37614|37594|0
1656363120000|2022-06-27 20:52:00|37616.5|37596.5|37614|37594|37616.5|37596.5|37614|37594|0
1656363130000|2022-06-27 20:52:10|37611.5|37591.5|37611.5|37591.5|37611.5|37591.5|37611.5|37591.5|0
1656363240000|2022-06-27 20:54:00|||||||||1
1656363250000|2022-06-27 20:54:10|37609|37589|37609|37589|37609|37589|37609|37589|0
1656363260000|2022-06-27 20:54:20|||||||||1
1656363270000|2022-06-27 20:54:30|||||||||1
1656363280000|2022-06-27 20:54:40|37606.5|37586.5|37599|37579|37606.5|37586.5|37599|37579|3
1656363290000|2022-06-27 20:54:50|37596.5|37576.5|37596.5|37576.5|37596.5|37576.5|37596.5|37576.5|1
1656363300000|2022-06-27 20:55:00|37599|37579|37601.5|37581.5|37601.5|37581.5|37596.5|37576.5|8
1656363330000|2022-06-27 20:55:30|37604|37584|37611.5|37591.5|37611.5|37591.5|37604|37584|0
1656363350000|2022-06-27 20:55:50|||||||||1
1656363370000|2022-06-27 20:56:10|37609|37589|37606.5|37586.5|37609|37589|37604|37584|4
1656363400000|2022-06-27 20:56:40|37604|37584|37604|37584|37604|37584|37604|37584|0
1656363410000|2022-06-27 20:56:50|37601.5|37581.5|37601.5|37581.5|37601.5|37581.5|37601.5|37581.5|0
1656363420000|2022-06-27 20:57:00|37604|37584|37604|37584|37604|37584|37601.5|37581.5|0
1656363430000|2022-06-27 20:57:10|37601.5|37581.5|37601.5|37581.5|37601.5|37581.5|37601.5|37581.5|0
1656363440000|2022-06-27 20:57:20|37604|37584|37601.5|37581.5|37604|37584|37601.5|37581.5|0
1656363460000|2022-06-27 20:57:40|37604|37584|37599|37579|37604|37584|37599|37579|1
1656363480000|2022-06-27 20:58:00|37596.5|37576.5|37599|37579|37599|37579|37596.5|37576.5|3
1656363500000|2022-06-27 20:58:20|37596.5|37576.5|37599|37579|37599|37579|37596.5|37576.5|0
1656363540000|2022-06-27 20:59:00|37606.4|37586.4|37606.5|37586.5|37606.5|37586.5|37606.4|37586.4|1
1656363560000|2022-06-27 20:59:20|37609|37589|37609|37589|37609|37589|37609|37589|2
1656363590000|2022-06-27 20:59:50|37606.6|37586.6|37606.5|37586.5|37609|37589|37606.5|37586.5|1
1656367200000|2022-06-27 22:00:00|37621.4|37601.4|37624.1|37604.1|37629.1|37609.1|37604|37584|13
1656367210000|2022-06-27 22:00:10|37621.6|37601.6|37621.6|37601.6|37621.6|37601.6|37621.6|37601.6|1
1656367220000|2022-06-27 22:00:20|37624.1|37604.1|37624.1|37604.1|37624.1|37604.1|37624.1|37604.1|1
1656367230000|2022-06-27 22:00:30|37621.6|37601.6|37624.1|37604.1|37624.1|37604.1|37621.6|37601.6|0
1656367260000|2022-06-27 22:01:00|37621.6|37601.6|37626.6|37606.6|37626.6|37606.6|37621.6|37601.6|2
1656367280000|2022-06-27 22:01:20|37624.1|37604.1|37634.1|37614.1|37634.1|37614.1|37624.1|37604.1|4
1656367290000|2022-06-27 22:01:30|37636.5|37616.5|37636.6|37616.6|37636.6|37616.6|37636.5|37616.5|1
1656367300000|2022-06-27 22:01:40|37636.5|37616.5|37636.6|37616.6|37636.6|37616.6|37636.5|37616.5|1
1656367310000|2022-06-27 22:01:50|37644|37624|37644|37624|37644|37624|37644|37624|1
1656367320000|2022-06-27 22:02:00|37644.1|37624.1|37644.1|37624.1|37644.1|37624.1|37644.1|37624.1|0
1656367330000|2022-06-27 22:02:10|37649.1|37629.1|37649.1|37629.1|37649.1|37629.1|37649.1|37629.1|0
1656367350000|2022-06-27 22:02:30|||||||||2
1656367370000|2022-06-27 22:02:50|37651.5|37631.5|37659|37639|37659|37639|37651.5|37631.5|2
1656367380000|2022-06-27 22:03:00|37659.1|37639.1|37661.6|37641.6|37661.6|37641.6|37659.1|37639.1|0
1656367410000|2022-06-27 22:03:30|37659.1|37639.1|37659.1|37639.1|37659.1|37639.1|37659.1|37639.1|0
1656367420000|2022-06-27 22:03:40|37656.6|37636.6|37649.1|37629.1|37656.6|37636.6|37649.1|37629.1|4
1656367440000|2022-06-27 22:04:00|||||||||1
1656367460000|2022-06-27 22:04:20|37646.6|37626.6|37646.6|37626.6|37646.6|37626.6|37646.6|37626.6|0
1656367490000|2022-06-27 22:04:50|37641.6|37621.6|37639.1|37619.1|37641.6|37621.6|37639.1|37619.1|6
1656367510000|2022-06-27 22:05:10|37636.6|37616.6|37636.6|37616.6|37636.6|37616.6|37636.6|37616.6|1
1656367530000|2022-06-27 22:05:30|37634.1|37614.1|37634.1|37614.1|37634.1|37614.1|37634.1|37614.1|2
1656367580000|2022-06-27 22:06:20|37631.6|37611.6|37631.6|37611.6|37631.6|37611.6|37631.6|37611.6|5
1656367620000|2022-06-27 22:07:00|37636.5|37616.5|37634.1|37614.1|37636.5|37616.5|37631.6|37611.6|4
1656367630000|2022-06-27 22:07:10|37631.6|37611.6|37631.6|37611.6|37631.6|37611.6|37631.6|37611.6|0
1656367730000|2022-06-27 22:08:50|37629.1|37609.1|37626.5|37606.5|37629.1|37609.1|37626.5|37606.5|3
1656367760000|2022-06-27 22:09:20|37624.1|37604.1|37624.1|37604.1|37624.1|37604.1|37624.1|37604.1|2
1656367790000|2022-06-27 22:09:50|37626.6|37606.6|37624.1|37604.1|37626.6|37606.6|37624.1|37604.1|3
1656367830000|2022-06-27 22:10:30|||||||||1
1656367890000|2022-06-27 22:11:30|||||||||1
1656367900000|2022-06-27 22:11:40|37624.2|37604.2|37621.6|37601.6|37624.2|37604.2|37621.6|37601.6|1
1656367910000|2022-06-27 22:11:50|37624|37604|37624.1|37604.1|37624.1|37604.1|37624|37604|0
1656367920000|2022-06-27 22:12:00|||||||||3
1656367930000|2022-06-27 22:12:10|37624|37604|37624|37604|37624|37604|37624|37604|0
1656367980000|2022-06-27 22:13:00|37621.6|37601.6|37621.6|37601.6|37621.6|37601.6|37621.6|37601.6|1
1656368000000|2022-06-27 22:13:20|37619.1|37599.1|37619|37599|37619.1|37599.1|37619|37599|1
1656368010000|2022-06-27 22:13:30|37616.5|37596.5|37616.5|37596.5|37616.5|37596.5|37616.5|37596.5|0
1656368170000|2022-06-27 22:16:10|37614|37594|37614|37594|37614|37594|37614|37594|2
1656368200000|2022-06-27 22:16:40|||||||||1
1656368240000|2022-06-27 22:17:20|37606.5|37586.5|37604.1|37584.1|37606.5|37586.5|37604.1|37584.1|2
1656368250000|2022-06-27 22:17:30|37604|37584|37604|37584|37604|37584|37604|37584|0
1656368270000|2022-06-27 22:17:50|37599|37579|37599|37579|37599|37579|37599|37579|4
1656368280000|2022-06-27 22:18:00|||||||||3
1656368300000|2022-06-27 22:18:20|37596.5|37576.5|37596.5|37576.5|37596.5|37576.5|37596.5|37576.5|0
1656368330000|2022-06-27 22:18:50|37594|37574|37596.4|37576.4|37596.4|37576.4|37594|37574|0
1656368340000|2022-06-27 22:19:00|37596.5|37576.5|37596.5|37576.5|37596.5|37576.5|37596.5|37576.5|0
1656368360000|2022-06-27 22:19:20|37594|37574|37589|37569|37594|37574|37589|37569|0
1656368380000|2022-06-27 22:19:40|37586.5|37566.5|37586.5|37566.5|37586.5|37566.5|37584|37564|0
1656368390000|2022-06-27 22:19:50|37584|37564|37584|37564|37586.5|37566.5|37584|37564|0
1656368410000|2022-06-27 22:20:10|37586.5|37566.5|37589|37569|37589|37569|37586.5|37566.5|5
1656368420000|2022-06-27 22:20:20|37596.4|37576.4|37596.4|37576.4|37596.4|37576.4|37596.4|37576.4|1
1656368440000|2022-06-27 22:20:40|37591.5|37571.5|37591.5|37571.5|37591.5|37571.5|37591.5|37571.5|6
1656368450000|2022-06-27 22:20:50|37589.1|37569.1|37589|37569|37589.1|37569.1|37589|37569|0
1656368460000|2022-06-27 22:21:00|37589.1|37569.1|37591.5|37571.5|37591.5|37571.5|37589.1|37569.1|0
1656368470000|2022-06-27 22:21:10|||||||||5
1656368500000|2022-06-27 22:21:40|37591.6|37571.6|37591.6|37571.6|37594|37574|37591.6|37571.6|1
1656368510000|2022-06-27 22:21:50|37591.5|37571.5|37591.5|37571.5|37591.5|37571.5|37589|37569|0
1656368520000|2022-06-27 22:22:00|37591.6|37571.6|37586.6|37566.6|37591.6|37571.6|37586.6|37566.6|2
1656368550000|2022-06-27 22:22:30|37581.6|37561.6|37581.6|37561.6|37581.6|37561.6|37581.6|37561.6|1
1656368560000|2022-06-27 22:22:40|37584|37564|37584.1|37564.1|37584.1|37564.1|37584|37564|2
1656368580000|2022-06-27 22:23:00|||||||||1
1656368600000|2022-06-27 22:23:20|37586.5|37566.5|37586.6|37566.6|37586.6|37566.6|37586.5|37566.5|0
1656368610000|2022-06-27 22:23:30|37584.1|37564.1|37586.6|37566.6|37586.6|37566.6|37584.1|37564.1|0
1656368620000|2022-06-27 22:23:40|37586.5|37566.5|37586.5|37566.5|37586.5|37566.5|37586.5|37566.5|1
1656368650000|2022-06-27 22:24:10|||||||||3
1656368680000|2022-06-27 22:24:40|||||||||1
1656368760000|2022-06-27 22:26:00|||||||||1
1656368800000|2022-06-27 22:26:40|37584.1|37564.1|37584|37564|37584.1|37564.1|37584|37564|0
1656368820000|2022-06-27 22:27:00|37586.5|37566.5|37586.5|37566.5|37586.5|37566.5|37586.5|37566.5|0
1656368910000|2022-06-27 22:28:30|37586.6|37566.6|37586.6|37566.6|37586.6|37566.6|37586.6|37566.6|0
1656368980000|2022-06-27 22:29:40|||||||||1
1656368990000|2022-06-27 22:29:50|37584.1|37564.1|37584.1|37564.1|37584.1|37564.1|37584.1|37564.1|3
1656369000000|2022-06-27 22:30:00|37576.6|37556.6|37589.1|37569.1|37589.1|37569.1|37576.6|37556.6|5
1656369040000|2022-06-27 22:30:40|37591.5|37571.5|37591.5|37571.5|37591.5|37571.5|37591.5|37571.5|0
1656369080000|2022-06-27 22:31:20|37589.1|37569.1|37586.6|37566.6|37589.1|37569.1|37586.6|37566.6|1
1656369140000|2022-06-27 22:32:20|37586.5|37566.5|37586.5|37566.5|37586.5|37566.5|37586.5|37566.5|0
1656369160000|2022-06-27 22:32:40|37581.6|37561.6|37581.5|37561.5|37581.6|37561.6|37581.5|37561.5|1
1656369210000|2022-06-27 22:33:30|||||||||3
1656369320000|2022-06-27 22:35:20|37584|37564|37581.5|37561.5|37584|37564|37581.5|37561.5|0
1656369350000|2022-06-27 22:35:50|||||||||3
1656369380000|2022-06-27 22:36:20|37576.5|37556.5|37579|37559|37579|37559|37574.1|37554.1|11
1656369460000|2022-06-27 22:37:40|||||||||1
1656369510000|2022-06-27 22:38:30|||||||||1
1656369560000|2022-06-27 22:39:20|||||||||1
1656369570000|2022-06-27 22:39:30|||||||||3
1656369730000|2022-06-27 22:42:10|||||||||2
1656369900000|2022-06-27 22:45:00|37586.5|37566.5|37591.5|37571.5|37591.5|37571.5|37586.5|37566.5|5
1656369910000|2022-06-27 22:45:10|37594|37574|37594|37574|37594|37574|37594|37574|0
1656369940000|2022-06-27 22:45:40|37591.5|37571.5|37591.5|37571.5|37591.5|37571.5|37591.5|37571.5|0
1656369960000|2022-06-27 22:46:00|37596.5|37576.5|37599|37579|37599|37579|37596.5|37576.5|1
1656370040000|2022-06-27 22:47:20|37601.5|37581.5|37601.5|37581.5|37601.5|37581.5|37601.5|37581.5|0
1656370060000|2022-06-27 22:47:40|||||||||2
1656370090000|2022-06-27 22:48:10|37604|37584|37604|37584|37604|37584|37604|37584|0
1656370110000|2022-06-27 22:48:30|37606.5|37586.5|37606.5|37586.5|37606.5|37586.5|37606.5|37586.5|0
1656370120000|2022-06-27 22:48:40|37604|37584|37604|37584|37604|37584|37604|37584|0
1656370210000|2022-06-27 22:50:10|||||||||1
1656370270000|2022-06-27 22:51:10|37601.5|37581.5|37601.5|37581.5|37601.5|37581.5|37601.5|37581.5|1
1656370330000|2022-06-27 22:52:10|37599.1|37579.1|37599|37579|37599.1|37579.1|37599|37579|0
1656370360000|2022-06-27 22:52:40|||||||||1
1656370370000|2022-06-27 22:52:50|37594.1|37574.1|37591.5|37571.5|37594.1|37574.1|37591.5|37571.5|1
1656370380000|2022-06-27 22:53:00|37591.6|37571.6|37589.2|37569.2|37591.6|37571.6|37589.1|37569.1|1
1656370410000|2022-06-27 22:53:30|37586.7|37566.7|37586.7|37566.7|37586.7|37566.7|37586.7|37566.7|1
1656370420000|2022-06-27 22:53:40|||||||||2
1656370430000|2022-06-27 22:53:50|37589.1|37569.1|37591.6|37571.6|37591.6|37571.6|37589.1|37569.1|1
1656370440000|2022-06-27 22:54:00|37589.2|37569.2|37591.6|37571.6|37591.6|37571.6|37589.2|37569.2|0
1656370450000|2022-06-27 22:54:10|37589.2|37569.2|37589.2|37569.2|37589.2|37569.2|37589.2|37569.2|0
1656370510000|2022-06-27 22:55:10|37591.6|37571.6|37591.6|37571.6|37591.6|37571.6|37591.6|37571.6|0
1656370550000|2022-06-27 22:55:50|37591.7|37571.7|37591.7|37571.7|37591.7|37571.7|37591.7|37571.7|0
1656370560000|2022-06-27 22:56:00|||||||||3
1656370570000|2022-06-27 22:56:10|37594.2|37574.2|37596.7|37576.7|37596.7|37576.7|37594.2|37574.2|3
1656370640000|2022-06-27 22:57:20|37594.2|37574.2|37594.2|37574.2|37594.2|37574.2|37594.2|37574.2|0
1656370690000|2022-06-27 22:58:10|||||||||2
1656370720000|2022-06-27 22:58:40|||||||||1
1656370740000|2022-06-27 22:59:00|||||||||3
1656370760000|2022-06-27 22:59:20|||||||||2
1656370800000|2022-06-27 23:00:00|37596.7|37576.7|37609.2|37589.2|37609.2|37589.2|37596.7|37576.7|18
1656370840000|2022-06-27 23:00:40|37609.1|37589.1|37609.1|37589.1|37609.1|37589.1|37609.1|37589.1|1
1656370850000|2022-06-27 23:00:50|||||||||2
1656370880000|2022-06-27 23:01:20|37611.6|37591.6|37611.7|37591.7|37611.7|37591.7|37611.6|37591.6|1
1656370890000|2022-06-27 23:01:30|37614.2|37594.2|37616.6|37596.6|37616.6|37596.6|37614.1|37594.1|3
1656370910000|2022-06-27 23:01:50|37619.1|37599.1|37619.1|37599.1|37619.1|37599.1|37619.1|37599.1|2
1656370920000|2022-06-27 23:02:00|||||||||1
1656370950000|2022-06-27 23:02:30|37621.6|37601.6|37621.6|37601.6|37621.6|37601.6|37621.6|37601.6|2
1656371030000|2022-06-27 23:03:50|37621.7|37601.7|37629.2|37609.2|37629.2|37609.2|37621.7|37601.7|1
1656371040000|2022-06-27 23:04:00|37634.1|37614.1|37631.6|37611.6|37634.1|37614.1|37631.6|37611.6|0
1656371070000|2022-06-27 23:04:30|37629.2|37609.2|37629.2|37609.2|37629.2|37609.2|37629.2|37609.2|2
1656371080000|2022-06-27 23:04:40|37629.1|37609.1|37626.6|37606.6|37629.1|37609.1|37626.6|37606.6|0
1656371110000|2022-06-27 23:05:10|37624.1|37604.1|37624.1|37604.1|37624.1|37604.1|37624.1|37604.1|1
1656371160000|2022-06-27 23:06:00|37619.1|37599.1|37611.7|37591.7|37619.1|37599.1|37611.7|37591.7|1
1656371170000|2022-06-27 23:06:10|37611.6|37591.6|37611.6|37591.6|37611.6|37591.6|37611.6|37591.6|2
1656371190000|2022-06-27 23:06:30|37611.7|37591.7|37611.7|37591.7|37611.7|37591.7|37611.7|37591.7|0
1656371200000|2022-06-27 23:06:40|37611.6|37591.6|37614.1|37594.1|37614.1|37594.1|37611.6|37591.6|0
1656371210000|2022-06-27 23:06:50|37611.7|37591.7|37611.6|37591.6|37611.7|37591.7|37611.6|37591.6|0
1656371230000|2022-06-27 23:07:10|37609.1|37589.1|37606.6|37586.6|37609.1|37589.1|37606.6|37586.6|0
1656371240000|2022-06-27 23:07:20|37604.2|37584.2|37601.7|37581.7|37604.2|37584.2|37601.7|37581.7|2
1656371260000|2022-06-27 23:07:40|37604.2|37584.2|37604.2|37584.2|37604.2|37584.2|37604.2|37584.2|0
1656371380000|2022-06-27 23:09:40|37601.7|37581.7|37604.2|37584.2|37604.2|37584.2|37601.7|37581.7|1
1656371400000|2022-06-27 23:10:00|37606.7|37586.7|37606.7|37586.7|37606.7|37586.7|37606.7|37586.7|1
1656371410000|2022-06-27 23:10:10|37609.1|37589.1|37609.2|37589.2|37611.7|37591.7|37609.1|37589.1|0
1656371430000|2022-06-27 23:10:30|37614.2|37594.2|37614.2|37594.2|37614.2|37594.2|37614.2|37594.2|0
1656371460000|2022-06-27 23:11:00|37611.7|37591.7|37614.2|37594.2|37614.2|37594.2|37611.7|37591.7|1
1656371470000|2022-06-27 23:11:10|||||||||2
1656371490000|2022-06-27 23:11:30|37611.6|37591.6|37611.6|37591.6|37611.6|37591.6|37611.6|37591.6|0
1656371500000|2022-06-27 23:11:40|37609.2|37589.2|37609.2|37589.2|37609.2|37589.2|37609.2|37589.2|0
1656371530000|2022-06-27 23:12:10|37606.7|37586.7|37606.7|37586.7|37606.7|37586.7|37606.7|37586.7|0
1656371620000|2022-06-27 23:13:40|37606.6|37586.6|37606.6|37586.6|37606.6|37586.6|37606.6|37586.6|2
1656371640000|2022-06-27 23:14:00|37609.1|37589.1|37609.1|37589.1|37609.1|37589.1|37609.1|37589.1|0
1656371650000|2022-06-27 23:14:10|37606.6|37586.6|37606.6|37586.6|37606.6|37586.6|37606.6|37586.6|0
1656371660000|2022-06-27 23:14:20|37604.2|37584.2|37604.2|37584.2|37604.2|37584.2|37604.2|37584.2|0
1656371680000|2022-06-27 23:14:40|37606.7|37586.7|37604.2|37584.2|37606.7|37586.7|37604.2|37584.2|0
1656371690000|2022-06-27 23:14:50|37606.6|37586.6|37606.6|37586.6|37606.6|37586.6|37606.6|37586.6|0
1656371710000|2022-06-27 23:15:10|37604.2|37584.2|37604.2|37584.2|37604.2|37584.2|37604.2|37584.2|0
1656371740000|2022-06-27 23:15:40|37604.1|37584.1|37604.1|37584.1|37604.1|37584.1|37604.1|37584.1|0
1656371760000|2022-06-27 23:16:00|37604.2|37584.2|37604.2|37584.2|37604.2|37584.2|37604.2|37584.2|0
1656371770000|2022-06-27 23:16:10|37606.7|37586.7|37604.2|37584.2|37606.7|37586.7|37604.2|37584.2|2
1656371790000|2022-06-27 23:16:30|37606.7|37586.7|37606.7|37586.7|37606.7|37586.7|37606.7|37586.7|0
1656371820000|2022-06-27 23:17:00|||||||||1
1656371830000|2022-06-27 23:17:10|||||||||3
1656371850000|2022-06-27 23:17:30|37604.2|37584.2|37604.2|37584.2|37604.2|37584.2|37604.2|37584.2|0
1656371870000|2022-06-27 23:17:50|37606.7|37586.7|37606.7|37586.7|37606.7|37586.7|37606.7|37586.7|0
1656371890000|2022-06-27 23:18:10|37604.2|37584.2|37604.2|37584.2|37604.2|37584.2|37604.2|37584.2|1
1656371900000|2022-06-27 23:18:20|37606.7|37586.7|37606.7|37586.7|37606.7|37586.7|37606.7|37586.7|0
1656371910000|2022-06-27 23:18:30|37604.2|37584.2|37601.7|37581.7|37604.2|37584.2|37601.7|37581.7|0
1656371920000|2022-06-27 23:18:40|37599.2|37579.2|37599.2|37579.2|37599.2|37579.2|37599.2|37579.2|1
1656371950000|2022-06-27 23:19:10|37604.2|37584.2|37604.2|37584.2|37604.2|37584.2|37604.2|37584.2|0
1656371980000|2022-06-27 23:19:40|37606.7|37586.7|37606.7|37586.7|37606.7|37586.7|37606.7|37586.7|0
1656371990000|2022-06-27 23:19:50|37604.2|37584.2|37604.2|37584.2|37604.2|37584.2|37604.2|37584.2|0
1656372020000|2022-06-27 23:20:20|37606.7|37586.7|37606.7|37586.7|37606.7|37586.7|37606.7|37586.7|1
1656372040000|2022-06-27 23:20:40|37604.2|37584.2|37604.2|37584.2|37604.2|37584.2|37604.2|37584.2|0
1656372150000|2022-06-27 23:22:30|37601.7|37581.7|37601.7|37581.7|37601.7|37581.7|37601.7|37581.7|3
1656372260000|2022-06-27 23:24:20|||||||||2
1656372410000|2022-06-27 23:26:50|37604.2|37584.2|37604.2|37584.2|37604.2|37584.2|37604.2|37584.2|1
1656372450000|2022-06-27 23:27:30|37609.2|37589.2|37609.2|37589.2|37609.2|37589.2|37609.2|37589.2|4
1656372460000|2022-06-27 23:27:40|37611.6|37591.6|37611.6|37591.6|37611.6|37591.6|37611.6|37591.6|1
1656372470000|2022-06-27 23:27:50|37611.7|37591.7|37609.2|37589.2|37611.7|37591.7|37609.2|37589.2|1
1656372480000|2022-06-27 23:28:00|37611.7|37591.7|37611.7|37591.7|37611.7|37591.7|37611.7|37591.7|5
1656372490000|2022-06-27 23:28:10|37614.2|37594.2|37614.2|37594.2|37614.2|37594.2|37614.2|37594.2|0
1656372500000|2022-06-27 23:28:20|37616.7|37596.7|37616.7|37596.7|37619.2|37599.2|37616.7|37596.7|5
1656372580000|2022-06-27 23:29:40|||||||||1
1656372660000|2022-06-27 23:31:00|37614.2|37594.2|37614.2|37594.2|37614.2|37594.2|37614.2|37594.2|2
1656372670000|2022-06-27 23:31:10|||||||||2
1656372710000|2022-06-27 23:31:50|||||||||1
1656372800000|2022-06-27 23:33:20|37611.7|37591.7|37611.7|37591.7|37611.7|37591.7|37611.7|37591.7|0
1656372810000|2022-06-27 23:33:30|37609.2|37589.2|37609.2|37589.2|37609.2|37589.2|37609.2|37589.2|0
1656372850000|2022-06-27 23:34:10|||||||||3
1656372880000|2022-06-27 23:34:40|||||||||1
1656372940000|2022-06-27 23:35:40|||||||||2
1656372990000|2022-06-27 23:36:30|||||||||6
1656373020000|2022-06-27 23:37:00|37611.6|37591.6|37611.7|37591.7|37611.7|37591.7|37611.6|37591.6|0
1656373040000|2022-06-27 23:37:20|37611.6|37591.6|37609.2|37589.2|37611.6|37591.6|37609.2|37589.2|0
1656373090000|2022-06-27 23:38:10|37611.7|37591.7|37609.2|37589.2|37611.7|37591.7|37609.2|37589.2|1
1656373110000|2022-06-27 23:38:30|37606.7|37586.7|37609.2|37589.2|37609.2|37589.2|37606.7|37586.7|0
1656373120000|2022-06-27 23:38:40|37606.7|37586.7|37606.7|37586.7|37606.7|37586.7|37606.7|37586.7|0
1656373140000|2022-06-27 23:39:00|37609.2|37589.2|37609.2|37589.2|37609.2|37589.2|37609.2|37589.2|1
1656373260000|2022-06-27 23:41:00|37606.7|37586.7|37606.7|37586.7|37606.7|37586.7|37606.7|37586.7|2
1656373310000|2022-06-27 23:41:50|37609.1|37589.1|37606.7|37586.7|37609.1|37589.1|37606.7|37586.7|1
1656373400000|2022-06-27 23:43:20|37609.1|37589.1|37609.2|37589.2|37609.2|37589.2|37609.1|37589.1|0
1656373430000|2022-06-27 23:43:50|37609.1|37589.1|37606.7|37586.7|37609.1|37589.1|37606.7|37586.7|1
1656373440000|2022-06-27 23:44:00|37604.2|37584.2|37604.2|37584.2|37604.2|37584.2|37604.2|37584.2|0
1656373480000|2022-06-27 23:44:40|37606.7|37586.7|37606.7|37586.7|37606.7|37586.7|37606.7|37586.7|2
1656373500000|2022-06-27 23:45:00|37609.2|37589.2|37606.7|37586.7|37609.2|37589.2|37606.7|37586.7|0
1656373510000|2022-06-27 23:45:10|37609.2|37589.2|37606.7|37586.7|37609.2|37589.2|37606.7|37586.7|0
1656373550000|2022-06-27 23:45:50|||||||||1
1656373560000|2022-06-27 23:46:00|37609.1|37589.1|37604.2|37584.2|37609.2|37589.2|37604.2|37584.2|0
1656373610000|2022-06-27 23:46:50|37606.7|37586.7|37606.7|37586.7|37606.7|37586.7|37606.7|37586.7|2
1656373630000|2022-06-27 23:47:10|37609.1|37589.1|37609.2|37589.2|37609.2|37589.2|37609.1|37589.1|0
1656373640000|2022-06-27 23:47:20|37606.7|37586.7|37609.2|37589.2|37609.2|37589.2|37606.7|37586.7|0
1656373660000|2022-06-27 23:47:40|37606.7|37586.7|37606.7|37586.7|37606.7|37586.7|37606.7|37586.7|0
1656373670000|2022-06-27 23:47:50|||||||||1
1656373680000|2022-06-27 23:48:00|37609.1|37589.1|37606.7|37586.7|37609.1|37589.1|37606.7|37586.7|1
1656373700000|2022-06-27 23:48:20|37609.1|37589.1|37609.2|37589.2|37609.2|37589.2|37609.1|37589.1|0
1656373720000|2022-06-27 23:48:40|37606.7|37586.7|37606.7|37586.7|37606.7|37586.7|37606.7|37586.7|0
1656373730000|2022-06-27 23:48:50|||||||||1
1656373740000|2022-06-27 23:49:00|37604.2|37584.2|37604.2|37584.2|37604.2|37584.2|37604.2|37584.2|0
1656373790000|2022-06-27 23:49:50|||||||||1
1656373800000|2022-06-27 23:50:00|||||||||2
1656373840000|2022-06-27 23:50:40|37599.2|37579.2|37599.2|37579.2|37599.2|37579.2|37599.2|37579.2|3
1656373850000|2022-06-27 23:50:50|||||||||1
1656373860000|2022-06-27 23:51:00|37596.8|37576.8|37599.2|37579.2|37599.2|37579.2|37596.8|37576.8|0
1656373880000|2022-06-27 23:51:20|37596.8|37576.8|37599.2|37579.2|37599.2|37579.2|37596.8|37576.8|0
1656373890000|2022-06-27 23:51:30|37596.8|37576.8|37596.8|37576.8|37596.8|37576.8|37596.8|37576.8|0
1656373900000|2022-06-27 23:51:40|37599.2|37579.2|37599.2|37579.2|37599.2|37579.2|37599.2|37579.2|0
1656373910000|2022-06-27 23:51:50|37596.7|37576.7|37596.7|37576.7|37596.7|37576.7|37596.7|37576.7|1
1656373920000|2022-06-27 23:52:00|||||||||2
1656373930000|2022-06-27 23:52:10|37594.2|37574.2|37594.2|37574.2|37594.2|37574.2|37594.2|37574.2|0
1656373940000|2022-06-27 23:52:20|37596.7|37576.7|37594.2|37574.2|37596.7|37576.7|37594.2|37574.2|0
1656373950000|2022-06-27 23:52:30|||||||||2
1656373970000|2022-06-27 23:52:50|||||||||1
1656373980000|2022-06-27 23:53:00|37591.7|37571.7|37591.7|37571.7|37591.7|37571.7|37591.7|37571.7|1
1656374000000|2022-06-27 23:53:20|37586.8|37566.8|37586.7|37566.7|37586.8|37566.8|37586.7|37566.7|0
1656374020000|2022-06-27 23:53:40|||||||||1
1656374040000|2022-06-27 23:54:00|37584.2|37564.2|37581.7|37561.7|37584.2|37564.2|37581.7|37561.7|0
1656374050000|2022-06-27 23:54:10|37584.2|37564.2|37584.2|37564.2|37584.2|37564.2|37584.2|37564.2|1
1656374080000|2022-06-27 23:54:40|37581.8|37561.8|37584.2|37564.2|37584.2|37564.2|37581.7|37561.7|0
1656374100000|2022-06-27 23:55:00|37574.2|37554.2|37569.3|37549.3|37574.2|37554.2|37569.3|37549.3|9
1656374120000|2022-06-27 23:55:20|37566.8|37546.8|37566.8|37546.8|37566.8|37546.8|37566.8|37546.8|0
1656374130000|2022-06-27 23:55:30|||||||||5
1656374140000|2022-06-27 23:55:40|37569.3|37549.3|37569.2|37549.2|37569.3|37549.3|37569.2|37549.2|0
1656374150000|2022-06-27 23:55:50|37566.7|37546.7|37566.7|37546.7|37566.7|37546.7|37566.7|37546.7|0
1656374160000|2022-06-27 23:56:00|||||||||3
1656374170000|2022-06-27 23:56:10|37564.2|37544.2|37564.2|37544.2|37566.7|37546.7|37561.7|37541.7|5
1656374180000|2022-06-27 23:56:20|37561.7|37541.7|37561.7|37541.7|37561.7|37541.7|37561.7|37541.7|2
1656374190000|2022-06-27 23:56:30|37564.2|37544.2|37561.7|37541.7|37564.2|37544.2|37561.7|37541.7|0
1656374200000|2022-06-27 23:56:40|37564.2|37544.2|37561.7|37541.7|37564.2|37544.2|37561.7|37541.7|0
1656374210000|2022-06-27 23:56:50|37564.2|37544.2|37561.7|37541.7|37564.2|37544.2|37561.7|37541.7|0
1656374220000|2022-06-27 23:57:00|37564.2|37544.2|37564.2|37544.2|37564.2|37544.2|37561.7|37541.7|0
1656374230000|2022-06-27 23:57:10|37566.7|37546.7|37566.7|37546.7|37566.7|37546.7|37566.7|37546.7|1
1656374240000|2022-06-27 23:57:20|37564.2|37544.2|37564.2|37544.2|37564.2|37544.2|37564.2|37544.2|1
1656374250000|2022-06-27 23:57:30|37566.7|37546.7|37566.7|37546.7|37566.7|37546.7|37566.7|37546.7|0
1656374260000|2022-06-27 23:57:40|37564.2|37544.2|37566.7|37546.7|37566.7|37546.7|37564.2|37544.2|0
1656374290000|2022-06-27 23:58:10|37564.2|37544.2|37566.7|37546.7|37566.7|37546.7|37564.2|37544.2|2
1656374320000|2022-06-27 23:58:40|37569.2|37549.2|37571.7|37551.7|37571.7|37551.7|37566.7|37546.7|4
1656374330000|2022-06-27 23:58:50|37569.2|37549.2|37566.7|37546.7|37569.2|37549.2|37566.7|37546.7|0
1656374350000|2022-06-27 23:59:10|||||||||1
1656374360000|2022-06-27 23:59:20|||||||||2
1656374400000|2022-06-28 00:00:00|37564.2|37544.2|37566.7|37546.7|37566.7|37546.7|37564.2|37544.2|12
1656374410000|2022-06-28 00:00:10|37564.2|37544.2|37566.7|37546.7|37566.7|37546.7|37561.7|37541.7|0
1656374420000|2022-06-28 00:00:20|37564.2|37544.2|37566.7|37546.7|37569.2|37549.2|37561.7|37541.7|2
1656374430000|2022-06-28 00:00:30|37569.2|37549.2|37599.2|37579.2|37599.2|37579.2|37566.7|37546.7|4
1656374440000|2022-06-28 00:00:40|37601.7|37581.7|37601.7|37581.7|37604.2|37584.2|37601.7|37581.7|0
1656374450000|2022-06-28 00:00:50|37599.2|37579.2|37601.7|37581.7|37604.2|37584.2|37599.2|37579.2|3
1656374460000|2022-06-28 00:01:00|37604.2|37584.2|37616.7|37596.7|37616.7|37596.7|37604.2|37584.2|3
1656374470000|2022-06-28 00:01:10|37619.2|37599.2|37624.2|37604.2|37624.2|37604.2|37619.2|37599.2|1
1656374480000|2022-06-28 00:01:20|37626.7|37606.7|37636.7|37616.7|37636.7|37616.7|37626.7|37606.7|6
1656374490000|2022-06-28 00:01:30|37639.2|37619.2|37641.7|37621.7|37641.7|37621.7|37636.7|37616.7|7
1656374500000|2022-06-28 00:01:40|37669.2|37649.2|37686.7|37666.7|37686.7|37666.7|37669.2|37649.2|18
1656374510000|2022-06-28 00:01:50|37684.2|37664.2|37686.7|37666.7|37689.2|37669.2|37684.2|37664.2|1
1656374520000|2022-06-28 00:02:00|37689.2|37669.2|37694.2|37674.2|37694.2|37674.2|37686.7|37666.7|7
1656374530000|2022-06-28 00:02:10|37691.7|37671.7|37689.2|37669.2|37691.7|37671.7|37689.2|37669.2|7
1656374540000|2022-06-28 00:02:20|37686.7|37666.7|37681.7|37661.7|37686.7|37666.7|37681.7|37661.7|4
1656374560000|2022-06-28 00:02:40|37679.2|37659.2|37686.7|37666.7|37686.7|37666.7|37679.2|37659.2|9
1656374570000|2022-06-28 00:02:50|37689.2|37669.2|37689.2|37669.2|37689.2|37669.2|37689.2|37669.2|0
1656374580000|2022-06-28 00:03:00|37686.7|37666.7|37679.2|37659.2|37686.7|37666.7|37679.2|37659.2|5
1656374590000|2022-06-28 00:03:10|37681.7|37661.7|37681.7|37661.7|37681.7|37661.7|37681.7|37661.7|1
1656374600000|2022-06-28 00:03:20|||||||||2
1656374610000|2022-06-28 00:03:30|37679.2|37659.2|37676.7|37656.7|37679.2|37659.2|37676.7|37656.7|0
1656374620000|2022-06-28 00:03:40|37674.2|37654.2|37674.2|37654.2|37676.7|37656.7|37674.2|37654.2|0
1656374630000|2022-06-28 00:03:50|37676.7|37656.7|37684.2|37664.2|37686.7|37666.7|37674.2|37654.2|12
1656374640000|2022-06-28 00:04:00|37686.7|37666.7|37681.7|37661.7|37686.7|37666.7|37681.7|37661.7|12
1656374650000|2022-06-28 00:04:10|37679.2|37659.2|37676.7|37656.7|37681.7|37661.7|37676.7|37656.7|1
1656374660000|2022-06-28 00:04:20|37679.2|37659.2|37679.2|37659.2|37679.2|37659.2|37676.7|37656.7|0
1656374670000|2022-06-28 00:04:30|37671.7|37651.7|37669.2|37649.2|37671.7|37651.7|37669.2|37649.2|10
1656374680000|2022-06-28 00:04:40|||||||||2
1656374690000|2022-06-28 00:04:50|||||||||1
1656374700000|2022-06-28 00:05:00|37666.7|37646.7|37659.2|37639.2|37666.7|37646.7|37659.2|37639.2|14
1656374710000|2022-06-28 00:05:10|37654.2|37634.2|37646.7|37626.7|37654.2|37634.2|37646.7|37626.7|2
1656374720000|2022-06-28 00:05:20|37644.2|37624.2|37641.7|37621.7|37644.2|37624.2|37641.7|37621.7|4
1656374730000|2022-06-28 00:05:30|37634.2|37614.2|37629.2|37609.2|37634.2|37614.2|37629.2|37609.2|2
1656374740000|2022-06-28 00:05:40|37631.7|37611.7|37629.2|37609.2|37631.7|37611.7|37629.2|37609.2|3
1656374750000|2022-06-28 00:05:50|37626.7|37606.7|37626.7|37606.7|37629.2|37609.2|37624.2|37604.2|4
1656374760000|2022-06-28 00:06:00|37624.2|37604.2|37621.7|37601.7|37624.2|37604.2|37621.7|37601.7|1
1656374770000|2022-06-28 00:06:10|37624.2|37604.2|37619.2|37599.2|37624.2|37604.2|37619.2|37599.2|1
1656374780000|2022-06-28 00:06:20|37616.7|37596.7|37614.2|37594.2|37616.7|37596.7|37614.2|37594.2|1
1656374790000|2022-06-28 00:06:30|37609.2|37589.2|37611.7|37591.7|37611.7|37591.7|37609.2|37589.2|2
1656374800000|2022-06-28 00:06:40|||||||||1
1656374810000|2022-06-28 00:06:50|37614.2|37594.2|37614.2|37594.2|37614.2|37594.2|37614.2|37594.2|0
1656374820000|2022-06-28 00:07:00|37611.7|37591.7|37614.2|37594.2|37614.2|37594.2|37611.7|37591.7|1
1656374830000|2022-06-28 00:07:10|37611.7|37591.7|37614.2|37594.2|37614.2|37594.2|37611.7|37591.7|0
1656374840000|2022-06-28 00:07:20|37611.7|37591.7|37611.7|37591.7|37611.7|37591.7|37611.7|37591.7|3
1656374850000|2022-06-28 00:07:30|37609.2|37589.2|37604.2|37584.2|37609.2|37589.2|37604.2|37584.2|0
1656374860000|2022-06-28 00:07:40|37604.3|37584.3|37604.3|37584.3|37604.3|37584.3|37604.3|37584.3|1
1656374870000|2022-06-28 00:07:50|||||||||2
1656374880000|2022-06-28 00:08:00|37606.7|37586.7|37604.3|37584.3|37606.7|37586.7|37604.3|37584.3|2
1656374890000|2022-06-28 00:08:10|37606.7|37586.7|37604.3|37584.3|37606.8|37586.8|37604.3|37584.3|5
1656374910000|2022-06-28 00:08:30|||||||||1
1656374920000|2022-06-28 00:08:40|||||||||1
1656374930000|2022-06-28 00:08:50|37601.8|37581.8|37596.8|37576.8|37601.8|37581.8|37596.8|37576.8|2
1656374940000|2022-06-28 00:09:00|37599.3|37579.3|37599.2|37579.2|37599.3|37579.3|37596.8|37576.8|1
1656374950000|2022-06-28 00:09:10|37596.8|37576.8|37594.3|37574.3|37599.2|37579.2|37594.3|37574.3|3
1656374960000|2022-06-28 00:09:20|37594.2|37574.2|37594.2|37574.2|37596.7|37576.7|37594.2|37574.2|0
1656374970000|2022-06-28 00:09:30|37596.7|37576.7|37589.2|37569.2|37596.7|37576.7|37589.2|37569.2|6
1656374980000|2022-06-28 00:09:40|37586.8|37566.8|37589.3|37569.3|37589.3|37569.3|37586.8|37566.8|0
1656374990000|2022-06-28 00:09:50|37589.2|37569.2|37581.8|37561.8|37589.2|37569.2|37579.3|37559.3|0
1656375000000|2022-06-28 00:10:00|37579.3|37559.3|37571.7|37551.7|37579.3|37559.3|37554.2|37534.2|43
1656375010000|2022-06-28 00:10:10|37571.8|37551.8|37571.8|37551.8|37571.8|37551.8|37571.8|37551.8|1
1656375020000|2022-06-28 00:10:20|||||||||1
1656375030000|2022-06-28 00:10:30|37571.7|37551.7|37566.8|37546.8|37571.7|37551.7|37566.8|37546.8|0
1656375040000|2022-06-28 00:10:40|37564.3|37544.3|37574.3|37554.3|37576.7|37556.7|37564.3|37544.3|2
1656375050000|2022-06-28 00:10:50|37576.7|37556.7|37561.8|37541.8|37576.8|37556.8|37561.7|37541.7|15
1656375060000|2022-06-28 00:11:00|37561.7|37541.7|37556.8|37536.8|37561.7|37541.7|37556.8|37536.8|1
1656375070000|2022-06-28 00:11:10|37551.7|37531.7|37549.3|37529.3|37551.7|37531.7|37549.3|37529.3|1
1656375080000|2022-06-28 00:11:20|37544.3|37524.3|37544.3|37524.3|37546.7|37526.7|37544.3|37524.3|0
1656375090000|2022-06-28 00:11:30|37539.2|37519.2|37539.2|37519.2|37539.2|37519.2|37539.2|37519.2|1
1656375100000|2022-06-28 00:11:40|37536.8|37516.8|37516.7|37496.7|37536.8|37516.8|37516.7|37496.7|8
1656375110000|2022-06-28 00:11:50|37516.8|37496.8|37516.7|37496.7|37516.8|37496.8|37516.7|37496.7|6
1656375120000|2022-06-28 00:12:00|37514.2|37494.2|37491.8|37471.8|37514.2|37494.2|37481.8|37461.8|22
1656375130000|2022-06-28 00:12:10|37494.2|37474.2|37494.2|37474.2|37494.2|37474.2|37494.2|37474.2|0
1656375140000|2022-06-28 00:12:20|37494.3|37474.3|37504.2|37484.2|37504.2|37484.2|37494.3|37474.3|1
1656375150000|2022-06-28 00:12:30|37506.7|37486.7|37524.2|37504.2|37526.7|37506.7|37506.7|37486.7|5
1656375160000|2022-06-28 00:12:40|37526.7|37506.7|37529.2|37509.2|37529.2|37509.2|37526.7|37506.7|0
1656375170000|2022-06-28 00:12:50|37531.6|37511.6|37536.7|37516.7|37536.7|37516.7|37531.6|37511.6|2
1656375180000|2022-06-28 00:13:00|37539.2|37519.2|37539.3|37519.3|37539.3|37519.3|37536.7|37516.7|5
1656375190000|2022-06-28 00:13:10|37541.7|37521.7|37539.2|37519.2|37544.2|37524.2|37536.7|37516.7|0
1656375200000|2022-06-28 00:13:20|37536.8|37516.8|37539.2|37519.2|37539.2|37519.2|37536.8|37516.8|0
1656375220000|2022-06-28 00:13:40|37536.7|37516.7|37531.8|37511.8|37536.7|37516.7|37529.2|37509.2|0
1656375230000|2022-06-28 00:13:50|37531.7|37511.7|37531.7|37511.7|37531.7|37511.7|37531.7|37511.7|0
1656375240000|2022-06-28 00:14:00|||||||||1
1656375280000|2022-06-28 00:14:40|37534.2|37514.2|37534.2|37514.2|37534.2|37514.2|37534.2|37514.2|0
1656375290000|2022-06-28 00:14:50|37536.7|37516.7|37536.7|37516.7|37539.2|37519.2|37536.7|37516.7|2
1656375300000|2022-06-28 00:15:00|37539.2|37519.2|37546.8|37526.8|37549.2|37529.2|37539.2|37519.2|3
1656375310000|2022-06-28 00:15:10|37549.3|37529.3|37551.7|37531.7|37551.7|37531.7|37546.8|37526.8|1
1656375320000|2022-06-28 00:15:20|37551.8|37531.8|37551.7|37531.7|37551.8|37531.8|37549.2|37529.2|5
1656375330000|2022-06-28 00:15:30|37551.8|37531.8|37546.7|37526.7|37551.8|37531.8|37544.2|37524.2|0
1656375340000|2022-06-28 00:15:40|37544.2|37524.2|37544.2|37524.2|37544.2|37524.2|37544.2|37524.2|1
1656375350000|2022-06-28 00:15:50|37541.7|37521.7|37541.7|37521.7|37544.2|37524.2|37541.7|37521.7|0
1656375370000|2022-06-28 00:16:10|37536.8|37516.8|37531.8|37511.8|37539.2|37519.2|37531.8|37511.8|0
1656375380000|2022-06-28 00:16:20|37529.3|37509.3|37526.8|37506.8|37531.8|37511.8|37526.8|37506.8|2
1656375390000|2022-06-28 00:16:30|||||||||1
1656375400000|2022-06-28 00:16:40|37524.3|37504.3|37521.8|37501.8|37524.3|37504.3|37519.3|37499.3|0
1656375410000|2022-06-28 00:16:50|37524.2|37504.2|37524.3|37504.3|37526.7|37506.7|37524.2|37504.2|2
1656375420000|2022-06-28 00:17:00|37529.2|37509.2|37531.7|37511.7|37531.7|37511.7|37529.2|37509.2|1
1656375430000|2022-06-28 00:17:10|37529.3|37509.3|37531.8|37511.8|37531.8|37511.8|37529.3|37509.3|0
1656375440000|2022-06-28 00:17:20|37534.2|37514.2|37541.8|37521.8|37541.8|37521.8|37534.2|37514.2|3
1656375450000|2022-06-28 00:17:30|37539.3|37519.3|37536.7|37516.7|37539.3|37519.3|37536.7|37516.7|0
1656375460000|2022-06-28 00:17:40|37536.8|37516.8|37539.2|37519.2|37544.2|37524.2|37536.8|37516.8|1
1656375470000|2022-06-28 00:17:50|37539.3|37519.3|37534.2|37514.2|37539.3|37519.3|37531.7|37511.7|4
1656375480000|2022-06-28 00:18:00|37531.7|37511.7|37526.7|37506.7|37531.7|37511.7|37526.7|37506.7|0
1656375490000|2022-06-28 00:18:10|37524.2|37504.2|37524.2|37504.2|37526.7|37506.7|37524.2|37504.2|2
1656375500000|2022-06-28 00:18:20|37526.7|37506.7|37526.7|37506.7|37526.7|37506.7|37526.7|37506.7|0
1656375510000|2022-06-28 00:18:30|37524.3|37504.3|37524.3|37504.3|37524.3|37504.3|37524.2|37504.2|0
1656375540000|2022-06-28 00:19:00|37524.2|37504.2|37516.7|37496.7|37524.2|37504.2|37514.3|37494.3|2
1656375550000|2022-06-28 00:19:10|37514.3|37494.3|37514.2|37494.2|37516.7|37496.7|37514.2|37494.2|0
1656375560000|2022-06-28 00:19:20|37516.7|37496.7|37511.7|37491.7|37516.7|37496.7|37511.7|37491.7|0
1656375570000|2022-06-28 00:19:30|37506.8|37486.8|37509.2|37489.2|37509.2|37489.2|37506.8|37486.8|0
1656375580000|2022-06-28 00:19:40|37504.2|37484.2|37501.8|37481.8|37504.3|37484.3|37501.8|37481.8|1
1656375590000|2022-06-28 00:19:50|37501.7|37481.7|37501.7|37481.7|37501.7|37481.7|37501.7|37481.7|0
1656375600000|2022-06-28 00:20:00|37499.2|37479.2|37484.2|37464.2|37499.2|37479.2|37479.3|37459.3|15
1656375610000|2022-06-28 00:20:10|37486.7|37466.7|37496.7|37476.7|37496.7|37476.7|37486.7|37466.7|6
1656375620000|2022-06-28 00:20:20|37499.2|37479.2|37496.7|37476.7|37499.2|37479.2|37496.7|37476.7|1
1656375630000|2022-06-28 00:20:30|37494.2|37474.2|37491.7|37471.7|37496.6|37476.6|37491.7|37471.7|5
1656375640000|2022-06-28 00:20:40|37489.2|37469.2|37494.2|37474.2|37494.2|37474.2|37489.2|37469.2|0
1656375650000|2022-06-28 00:20:50|37491.7|37471.7|37489.2|37469.2|37494.2|37474.2|37489.2|37469.2|0
1656375660000|2022-06-28 00:21:00|37494.2|37474.2|37489.2|37469.2|37494.2|37474.2|37489.2|37469.2|0
1656375670000|2022-06-28 00:21:10|37486.7|37466.7|37479.2|37459.2|37486.7|37466.7|37479.2|37459.2|2
1656375680000|2022-06-28 00:21:20|37474.3|37454.3|37471.8|37451.8|37474.3|37454.3|37471.8|37451.8|5
1656375690000|2022-06-28 00:21:30|37469.3|37449.3|37471.7|37451.7|37476.7|37456.7|37469.3|37449.3|2
1656375700000|2022-06-28 00:21:40|37474.2|37454.2|37464.3|37444.3|37476.7|37456.7|37464.3|37444.3|4
1656375710000|2022-06-28 00:21:50|37464.2|37444.2|37466.8|37446.8|37466.8|37446.8|37436.8|37416.8|14
1656375720000|2022-06-28 00:22:00|37464.3|37444.3|37449.4|37429.4|37464.3|37444.3|37449.3|37429.3|20
1656375730000|2022-06-28 00:22:10|37451.8|37431.8|37451.8|37431.8|37451.8|37431.8|37449.4|37429.4|0
1656375740000|2022-06-28 00:22:20|||||||||1
1656375750000|2022-06-28 00:22:30|37454.3|37434.3|37454.3|37434.3|37454.3|37434.3|37454.3|37434.3|2
1656375760000|2022-06-28 00:22:40|37456.8|37436.8|37464.3|37444.3|37464.3|37444.3|37456.8|37436.8|2
1656375770000|2022-06-28 00:22:50|37466.8|37446.8|37466.8|37446.8|37466.8|37446.8|37466.8|37446.8|2
1656375790000|2022-06-28 00:23:10|37469.3|37449.3|37464.3|37444.3|37471.8|37451.8|37464.3|37444.3|14
1656375800000|2022-06-28 00:23:20|37466.8|37446.8|37464.3|37444.3|37466.8|37446.8|37464.3|37444.3|1
1656375810000|2022-06-28 00:23:30|37461.9|37441.9|37461.8|37441.8|37461.9|37441.9|37461.8|37441.8|1
1656375830000|2022-06-28 00:23:50|37466.8|37446.8|37466.8|37446.8|37466.8|37446.8|37466.8|37446.8|2
1656375840000|2022-06-28 00:24:00|37464.3|37444.3|37464.4|37444.4|37466.8|37446.8|37464.3|37444.3|0
1656375850000|2022-06-28 00:24:10|37464.3|37444.3|37454.3|37434.3|37464.3|37444.3|37451.9|37431.9|0
1656375860000|2022-06-28 00:24:20|37456.8|37436.8|37456.8|37436.8|37456.8|37436.8|37454.3|37434.3|0
1656375880000|2022-06-28 00:24:40|||||||||1
1656375890000|2022-06-28 00:24:50|37459.3|37439.3|37459.3|37439.3|37459.3|37439.3|37459.3|37439.3|2
1656375900000|2022-06-28 00:25:00|37461.8|37441.8|37464.3|37444.3|37464.3|37444.3|37459.4|37439.4|5
1656375910000|2022-06-28 00:25:10|37466.8|37446.8|37466.8|37446.8|37466.8|37446.8|37464.3|37444.3|1
1656375920000|2022-06-28 00:25:20|37464.4|37444.4|37466.8|37446.8|37466.8|37446.8|37464.4|37444.4|0
1656375930000|2022-06-28 00:25:30|37466.9|37446.9|37466.9|37446.9|37466.9|37446.9|37466.9|37446.9|2
1656375960000|2022-06-28 00:26:00|37469.3|37449.3|37469.3|37449.3|37469.3|37449.3|37469.3|37449.3|0
1656375980000|2022-06-28 00:26:20|||||||||1
1656375990000|2022-06-28 00:26:30|37466.9|37446.9|37469.3|37449.3|37469.3|37449.3|37466.8|37446.8|1
1656376010000|2022-06-28 00:26:50|37471.8|37451.8|37464.4|37444.4|37471.8|37451.8|37464.3|37444.3|0
1656376020000|2022-06-28 00:27:00|37464.3|37444.3|37466.8|37446.8|37466.8|37446.8|37464.3|37444.3|0
1656376030000|2022-06-28 00:27:10|37464.3|37444.3|37464.3|37444.3|37464.3|37444.3|37464.3|37444.3|3
1656376050000|2022-06-28 00:27:30|37461.9|37441.9|37461.8|37441.8|37461.9|37441.9|37461.8|37441.8|0
1656376060000|2022-06-28 00:27:40|37456.9|37436.9|37446.8|37426.8|37456.9|37436.9|37441.8|37421.8|5
1656376070000|2022-06-28 00:27:50|37449.3|37429.3|37451.8|37431.8|37456.8|37436.8|37446.9|37426.9|1
1656376080000|2022-06-28 00:28:00|37454.4|37434.4|37446.8|37426.8|37456.8|37436.8|37446.8|37426.8|2
1656376090000|2022-06-28 00:28:10|||||||||1
1656376100000|2022-06-28 00:28:20|37449.3|37429.3|37446.8|37426.8|37449.3|37429.3|37436.8|37416.8|7
1656376110000|2022-06-28 00:28:30|37451.8|37431.8|37451.8|37431.8|37454.3|37434.3|37451.8|37431.8|1
1656376120000|2022-06-28 00:28:40|37449.3|37429.3|37451.8|37431.8|37451.8|37431.8|37449.3|37429.3|2
1656376130000|2022-06-28 00:28:50|37454.3|37434.3|37454.3|37434.3|37454.3|37434.3|37454.3|37434.3|2
1656376140000|2022-06-28 00:29:00|37451.8|37431.8|37451.8|37431.8|37451.8|37431.8|37446.8|37426.8|2
1656376150000|2022-06-28 00:29:10|37454.3|37434.3|37461.8|37441.8|37464.3|37444.3|37454.3|37434.3|4
1656376160000|2022-06-28 00:29:20|37464.3|37444.3|37464.3|37444.3|37466.8|37446.8|37459.3|37439.3|3
1656376170000|2022-06-28 00:29:30|37466.8|37446.8|37469.3|37449.3|37469.3|37449.3|37466.8|37446.8|1
1656376180000|2022-06-28 00:29:40|37471.9|37451.9|37474.3|37454.3|37474.4|37454.4|37471.9|37451.9|0
1656376190000|2022-06-28 00:29:50|37476.8|37456.8|37474.3|37454.3|37476.8|37456.8|37471.8|37451.8|2
1656376200000|2022-06-28 00:30:00|37476.8|37456.8|37484.3|37464.3|37484.3|37464.3|37476.8|37456.8|3
1656376210000|2022-06-28 00:30:10|37484.4|37464.4|37501.8|37481.8|37506.8|37486.8|37484.4|37464.4|6
1656376220000|2022-06-28 00:30:20|37504.3|37484.3|37499.3|37479.3|37504.3|37484.3|37499.3|37479.3|0
1656376230000|2022-06-28 00:30:30|37496.9|37476.9|37496.8|37476.8|37499.3|37479.3|37496.8|37476.8|0
1656376250000|2022-06-28 00:30:50|37499.3|37479.3|37504.3|37484.3|37504.3|37484.3|37499.3|37479.3|1
1656376260000|2022-06-28 00:31:00|37499.3|37479.3|37501.8|37481.8|37501.8|37481.8|37499.3|37479.3|2
1656376270000|2022-06-28 00:31:10|37499.4|37479.4|37496.8|37476.8|37501.8|37481.8|37496.8|37476.8|1
1656376290000|2022-06-28 00:31:30|37494.3|37474.3|37494.3|37474.3|37494.3|37474.3|37494.3|37474.3|1
1656376300000|2022-06-28 00:31:40|37496.8|37476.8|37496.8|37476.8|37496.8|37476.8|37496.8|37476.8|1
1656376310000|2022-06-28 00:31:50|37499.3|37479.3|37499.3|37479.3|37499.3|37479.3|37499.3|37479.3|0
1656376320000|2022-06-28 00:32:00|37496.9|37476.9|37506.8|37486.8|37509.2|37489.2|37496.9|37476.9|4
1656376340000|2022-06-28 00:32:20|37511.7|37491.7|37506.8|37486.8|37511.7|37491.7|37506.8|37486.8|0
1656376350000|2022-06-28 00:32:30|37504.3|37484.3|37501.8|37481.8|37506.8|37486.8|37501.8|37481.8|3
1656376360000|2022-06-28 00:32:40|37499.3|37479.3|37496.8|37476.8|37499.3|37479.3|37496.8|37476.8|1
1656376370000|2022-06-28 00:32:50|37499.3|37479.3|37499.3|37479.3|37499.3|37479.3|37499.3|37479.3|0
1656376380000|2022-06-28 00:33:00|37504.3|37484.3|37504.3|37484.3|37504.3|37484.3|37504.3|37484.3|0
1656376410000|2022-06-28 00:33:30|37499.4|37479.4|37501.8|37481.8|37501.8|37481.8|37499.4|37479.4|5
1656376420000|2022-06-28 00:33:40|37499.3|37479.3|37489.3|37469.3|37499.3|37479.3|37489.3|37469.3|6
1656376440000|2022-06-28 00:34:00|37491.8|37471.8|37491.8|37471.8|37491.8|37471.8|37491.8|37471.8|1
1656376460000|2022-06-28 00:34:20|37494.3|37474.3|37494.3|37474.3|37494.3|37474.3|37494.3|37474.3|0
1656376480000|2022-06-28 00:34:40|37489.3|37469.3|37489.3|37469.3|37489.3|37469.3|37489.3|37469.3|2
1656376500000|2022-06-28 00:35:00|37486.8|37466.8|37486.8|37466.8|37489.3|37469.3|37486.8|37466.8|1
1656376510000|2022-06-28 00:35:10|37484.4|37464.4|37484.3|37464.3|37484.4|37464.4|37484.3|37464.3|1
1656376530000|2022-06-28 00:35:30|37486.8|37466.8|37496.8|37476.8|37496.8|37476.8|37486.8|37466.8|8
1656376540000|2022-06-28 00:35:40|37499.3|37479.3|37496.8|37476.8|37499.3|37479.3|37496.8|37476.8|1
1656376560000|2022-06-28 00:36:00|37494.4|37474.4|37489.3|37469.3|37494.4|37474.4|37489.3|37469.3|1
1656376570000|2022-06-28 00:36:10|37491.8|37471.8|37491.8|37471.8|37491.8|37471.8|37489.3|37469.3|2
1656376580000|2022-06-28 00:36:20|37496.7|37476.7|37496.8|37476.8|37496.8|37476.8|37496.7|37476.7|1
1656376590000|2022-06-28 00:36:30|37494.3|37474.3|37496.8|37476.8|37496.8|37476.8|37494.3|37474.3|0
1656376600000|2022-06-28 00:36:40|37499.2|37479.2|37496.8|37476.8|37499.2|37479.2|37496.8|37476.8|7
1656376620000|2022-06-28 00:37:00|37499.3|37479.3|37496.8|37476.8|37499.3|37479.3|37496.8|37476.8|0
1656376630000|2022-06-28 00:37:10|37494.4|37474.4|37496.8|37476.8|37496.8|37476.8|37494.4|37474.4|0
1656376650000|2022-06-28 00:37:30|37499.3|37479.3|37499.3|37479.3|37499.3|37479.3|37499.3|37479.3|0
1656376670000|2022-06-28 00:37:50|||||||||1
1656376680000|2022-06-28 00:38:00|37496.8|37476.8|37489.3|37469.3|37496.8|37476.8|37489.3|37469.3|3
1656376690000|2022-06-28 00:38:10|37486.8|37466.8|37494.3|37474.3|37494.3|37474.3|37486.8|37466.8|3
1656376700000|2022-06-28 00:38:20|37491.8|37471.8|37496.8|37476.8|37496.8|37476.8|37491.8|37471.8|1
1656376710000|2022-06-28 00:38:30|37494.4|37474.4|37494.3|37474.3|37494.4|37474.4|37494.3|37474.3|0
1656376720000|2022-06-28 00:38:40|37496.8|37476.8|37494.4|37474.4|37496.8|37476.8|37494.4|37474.4|1
1656376730000|2022-06-28 00:38:50|37496.8|37476.8|37489.3|37469.3|37496.8|37476.8|37489.3|37469.3|2
1656376750000|2022-06-28 00:39:10|37491.8|37471.8|37491.8|37471.8|37491.8|37471.8|37491.8|37471.8|0
1656376760000|2022-06-28 00:39:20|37486.8|37466.8|37484.3|37464.3|37486.8|37466.8|37484.3|37464.3|1
1656376770000|2022-06-28 00:39:30|37481.8|37461.8|37484.3|37464.3|37484.3|37464.3|37481.8|37461.8|1
1656376780000|2022-06-28 00:39:40|37481.9|37461.9|37486.8|37466.8|37486.8|37466.8|37481.9|37461.9|2
1656376800000|2022-06-28 00:40:00|37481.9|37461.9|37489.3|37469.3|37489.3|37469.3|37481.9|37461.9|3
1656376810000|2022-06-28 00:40:10|37491.8|37471.8|37491.8|37471.8|37491.8|37471.8|37489.3|37469.3|0
1656376830000|2022-06-28 00:40:30|37494.3|37474.3|37496.8|37476.8|37496.8|37476.8|37491.8|37471.8|1
1656376840000|2022-06-28 00:40:40|37494.4|37474.4|37496.8|37476.8|37496.8|37476.8|37494.3|37474.3|0
1656376850000|2022-06-28 00:40:50|37494.3|37474.3|37494.4|37474.4|37496.8|37476.8|37491.8|37471.8|1
1656376860000|2022-06-28 00:41:00|37494.3|37474.3|37496.8|37476.8|37496.8|37476.8|37494.3|37474.3|0
1656376880000|2022-06-28 00:41:20|37499.3|37479.3|37499.3|37479.3|37499.3|37479.3|37496.8|37476.8|0
1656376900000|2022-06-28 00:41:40|37501.8|37481.8|37499.3|37479.3|37501.8|37481.8|37499.3|37479.3|1
1656376910000|2022-06-28 00:41:50|37496.8|37476.8|37499.3|37479.3|37499.3|37479.3|37496.8|37476.8|0
1656376920000|2022-06-28 00:42:00|37496.8|37476.8|37496.8|37476.8|37499.3|37479.3|37496.8|37476.8|0
1656376940000|2022-06-28 00:42:20|37499.3|37479.3|37499.4|37479.4|37501.8|37481.8|37499.3|37479.3|1
1656376950000|2022-06-28 00:42:30|37499.3|37479.3|37496.8|37476.8|37499.3|37479.3|37496.8|37476.8|0
1656376960000|2022-06-28 00:42:40|37499.3|37479.3|37499.3|37479.3|37499.3|37479.3|37499.3|37479.3|3
1656377000000|2022-06-28 00:43:20|37501.8|37481.8|37499.3|37479.3|37501.8|37481.8|37499.3|37479.3|1
1656377020000|2022-06-28 00:43:40|37504.3|37484.3|37504.3|37484.3|37504.3|37484.3|37504.3|37484.3|2
1656377030000|2022-06-28 00:43:50|37501.9|37481.9|37504.3|37484.3|37506.8|37486.8|37501.8|37481.8|0
1656377040000|2022-06-28 00:44:00|37506.8|37486.8|37506.8|37486.8|37511.8|37491.8|37506.8|37486.8|2
1656377050000|2022-06-28 00:44:10|37506.9|37486.9|37506.8|37486.8|37506.9|37486.9|37506.8|37486.8|1
1656377060000|2022-06-28 00:44:20|37509.3|37489.3|37506.8|37486.8|37509.3|37489.3|37506.8|37486.8|1
1656377100000|2022-06-28 00:45:00|37504.4|37484.4|37491.8|37471.8|37504.4|37484.4|37491.8|37471.8|1
1656377110000|2022-06-28 00:45:10|||||||||2
1656377120000|2022-06-28 00:45:20|37494.3|37474.3|37494.3|37474.3|37494.3|37474.3|37491.8|37471.8|2
1656377130000|2022-06-28 00:45:30|37491.8|37471.8|37491.8|37471.8|37494.3|37474.3|37491.8|37471.8|1
1656377150000|2022-06-28 00:45:50|37489.4|37469.4|37489.3|37469.3|37491.8|37471.8|37489.3|37469.3|0
1656377160000|2022-06-28 00:46:00|37491.8|37471.8|37494.3|37474.3|37494.3|37474.3|37489.4|37469.4|0
1656377170000|2022-06-28 00:46:10|37496.8|37476.8|37501.8|37481.8|37501.8|37481.8|37496.8|37476.8|3
1656377180000|2022-06-28 00:46:20|37499.4|37479.4|37491.9|37471.9|37501.8|37481.8|37491.9|37471.9|3
1656377190000|2022-06-28 00:46:30|37491.8|37471.8|37491.8|37471.8|37494.3|37474.3|37491.8|37471.8|1
1656377200000|2022-06-28 00:46:40|37489.4|37469.4|37489.3|37469.3|37489.4|37469.4|37489.3|37469.3|1
1656377210000|2022-06-28 00:46:50|37491.8|37471.8|37499.3|37479.3|37499.3|37479.3|37491.8|37471.8|5
1656377220000|2022-06-28 00:47:00|37501.8|37481.8|37496.8|37476.8|37501.8|37481.8|37496.8|37476.8|1
1656377230000|2022-06-28 00:47:10|37499.3|37479.3|37494.3|37474.3|37499.3|37479.3|37494.3|37474.3|1
1656377240000|2022-06-28 00:47:20|37491.8|37471.8|37496.8|37476.8|37496.8|37476.8|37491.8|37471.8|2
1656377250000|2022-06-28 00:47:30|37494.3|37474.3|37496.8|37476.8|37496.8|37476.8|37491.8|37471.8|0
1656377260000|2022-06-28 00:47:40|37499.3|37479.3|37496.8|37476.8|37499.3|37479.3|37496.8|37476.8|1
1656377270000|2022-06-28 00:47:50|37494.3|37474.3|37494.3|37474.3|37496.8|37476.8|37494.3|37474.3|0
1656377280000|2022-06-28 00:48:00|37496.8|37476.8|37501.8|37481.8|37501.8|37481.8|37496.8|37476.8|0
1656377290000|2022-06-28 00:48:10|37499.4|37479.4|37496.8|37476.8|37499.4|37479.4|37496.8|37476.8|0
1656377310000|2022-06-28 00:48:30|37494.4|37474.4|37494.3|37474.3|37494.4|37474.4|37494.3|37474.3|0
1656377320000|2022-06-28 00:48:40|37491.8|37471.8|37489.3|37469.3|37491.8|37471.8|37489.3|37469.3|1
1656377330000|2022-06-28 00:48:50|37486.8|37466.8|37486.8|37466.8|37486.8|37466.8|37486.8|37466.8|3
1656377340000|2022-06-28 00:49:00|37489.3|37469.3|37481.8|37461.8|37489.3|37469.3|37481.8|37461.8|6
1656377350000|2022-06-28 00:49:10|37479.3|37459.3|37486.8|37466.8|37486.8|37466.8|37479.3|37459.3|3
1656377360000|2022-06-28 00:49:20|37484.3|37464.3|37484.3|37464.3|37484.3|37464.3|37484.3|37464.3|3
1656377370000|2022-06-28 00:49:30|37484.4|37464.4|37489.3|37469.3|37489.3|37469.3|37481.8|37461.8|4
1656377380000|2022-06-28 00:49:40|37491.8|37471.8|37491.9|37471.9|37494.3|37474.3|37491.8|37471.8|1
1656377390000|2022-06-28 00:49:50|37491.8|37471.8|37489.3|37469.3|37491.8|37471.8|37489.3|37469.3|0
1656377400000|2022-06-28 00:50:00|37486.8|37466.8|37484.3|37464.3|37486.8|37466.8|37484.3|37464.3|2
1656377410000|2022-06-28 00:50:10|37481.8|37461.8|37479.3|37459.3|37481.8|37461.8|37479.3|37459.3|1
1656377430000|2022-06-28 00:50:30|37476.9|37456.9|37474.3|37454.3|37476.9|37456.9|37474.3|37454.3|2
1656377440000|2022-06-28 00:50:40|37471.8|37451.8|37471.8|37451.8|37471.8|37451.8|37471.8|37451.8|1
1656377450000|2022-06-28 00:50:50|37469.4|37449.4|37469.3|37449.3|37471.8|37451.8|37469.3|37449.3|2
1656377460000|2022-06-28 00:51:00|37471.8|37451.8|37466.8|37446.8|37471.8|37451.8|37466.8|37446.8|5
1656377470000|2022-06-28 00:51:10|37464.3|37444.3|37459.3|37439.3|37464.3|37444.3|37456.8|37436.8|12
1656377480000|2022-06-28 00:51:20|37456.8|37436.8|37459.3|37439.3|37459.3|37439.3|37456.8|37436.8|0
1656377490000|2022-06-28 00:51:30|37456.9|37436.9|37459.3|37439.3|37459.3|37439.3|37456.8|37436.8|0
1656377510000|2022-06-28 00:51:50|37456.8|37436.8|37461.8|37441.8|37461.8|37441.8|37456.8|37436.8|1
1656377520000|2022-06-28 00:52:00|37459.3|37439.3|37456.8|37436.8|37461.8|37441.8|37456.8|37436.8|1
1656377530000|2022-06-28 00:52:10|37459.3|37439.3|37461.8|37441.8|37461.8|37441.8|37459.3|37439.3|0
1656377540000|2022-06-28 00:52:20|37459.3|37439.3|37459.3|37439.3|37459.3|37439.3|37459.3|37439.3|0
1656377550000|2022-06-28 00:52:30|37461.8|37441.8|37461.8|37441.8|37461.8|37441.8|37459.3|37439.3|1
1656377560000|2022-06-28 00:52:40|37459.3|37439.3|37459.3|37439.3|37459.3|37439.3|37459.3|37439.3|2
1656377570000|2022-06-28 00:52:50|37461.8|37441.8|37459.3|37439.3|37461.8|37441.8|37459.3|37439.3|0
1656377580000|2022-06-28 00:53:00|37456.8|37436.8|37444.3|37424.3|37459.3|37439.3|37444.3|37424.3|5
1656377590000|2022-06-28 00:53:10|37446.8|37426.8|37446.9|37426.9|37451.8|37431.8|37444.3|37424.3|0
1656377600000|2022-06-28 00:53:20|37446.8|37426.8|37451.8|37431.8|37454.3|37434.3|37446.8|37426.8|1
1656377610000|2022-06-28 00:53:30|37454.3|37434.3|37456.8|37436.8|37456.8|37436.8|37454.3|37434.3|2
1656377620000|2022-06-28 00:53:40|37461.8|37441.8|37466.8|37446.8|37466.8|37446.8|37461.8|37441.8|0
1656377630000|2022-06-28 00:53:50|37469.3|37449.3|37469.3|37449.3|37469.3|37449.3|37469.3|37449.3|0
1656377640000|2022-06-28 00:54:00|37471.8|37451.8|37469.3|37449.3|37471.8|37451.8|37469.3|37449.3|2
1656377650000|2022-06-28 00:54:10|37466.8|37446.8|37471.8|37451.8|37474.3|37454.3|37466.8|37446.8|1
1656377660000|2022-06-28 00:54:20|37474.3|37454.3|37466.8|37446.8|37474.3|37454.3|37466.8|37446.8|6
1656377670000|2022-06-28 00:54:30|37464.4|37444.4|37464.3|37444.3|37464.4|37444.4|37461.8|37441.8|1
1656377680000|2022-06-28 00:54:40|37461.8|37441.8|37461.8|37441.8|37464.3|37444.3|37461.8|37441.8|1
1656377690000|2022-06-28 00:54:50|37464.3|37444.3|37459.3|37439.3|37464.3|37444.3|37459.3|37439.3|1
1656377700000|2022-06-28 00:55:00|37461.8|37441.8|37461.8|37441.8|37461.8|37441.8|37461.8|37441.8|3
1656377710000|2022-06-28 00:55:10|37464.3|37444.3|37464.3|37444.3|37464.3|37444.3|37461.9|37441.9|1
1656377720000|2022-06-28 00:55:20|37466.8|37446.8|37466.8|37446.8|37471.8|37451.8|37466.8|37446.8|1
1656377730000|2022-06-28 00:55:30|37461.8|37441.8|37459.3|37439.3|37461.8|37441.8|37459.3|37439.3|3
1656377740000|2022-06-28 00:55:40|37461.8|37441.8|37461.8|37441.8|37461.8|37441.8|37461.8|37441.8|6
1656377750000|2022-06-28 00:55:50|37459.4|37439.4|37456.8|37436.8|37459.4|37439.4|37456.8|37436.8|0
1656377760000|2022-06-28 00:56:00|37454.3|37434.3|37454.3|37434.3|37454.3|37434.3|37454.3|37434.3|1
1656377770000|2022-06-28 00:56:10|37451.9|37431.9|37454.3|37434.3|37454.3|37434.3|37451.8|37431.8|1
1656377780000|2022-06-28 00:56:20|37451.9|37431.9|37451.8|37431.8|37454.3|37434.3|37451.8|37431.8|2
1656377790000|2022-06-28 00:56:30|37449.3|37429.3|37451.8|37431.8|37451.8|37431.8|37449.3|37429.3|0
1656377810000|2022-06-28 00:56:50|37454.3|37434.3|37454.3|37434.3|37454.3|37434.3|37454.3|37434.3|1
1656377820000|2022-06-28 00:57:00|37456.8|37436.8|37459.4|37439.4|37461.9|37441.9|37456.8|37436.8|7
1656377830000|2022-06-28 00:57:10|37461.8|37441.8|37461.9|37441.9|37461.9|37441.9|37459.4|37439.4|2
1656377840000|2022-06-28 00:57:20|37461.8|37441.8|37456.9|37436.9|37461.8|37441.8|37456.9|37436.9|1
1656377860000|2022-06-28 00:57:40|37459.4|37439.4|37461.9|37441.9|37461.9|37441.9|37459.4|37439.4|5
1656377870000|2022-06-28 00:57:50|37461.8|37441.8|37464.3|37444.3|37464.3|37444.3|37461.8|37441.8|4
1656377880000|2022-06-28 00:58:00|37461.9|37441.9|37461.9|37441.9|37464.3|37444.3|37461.9|37441.9|1
1656377890000|2022-06-28 00:58:10|37459.4|37439.4|37466.9|37446.9|37466.9|37446.9|37459.4|37439.4|8
1656377900000|2022-06-28 00:58:20|37469.4|37449.4|37469.4|37449.4|37469.4|37449.4|37469.4|37449.4|1
1656377910000|2022-06-28 00:58:30|37471.9|37451.9|37469.4|37449.4|37471.9|37451.9|37469.4|37449.4|0
1656377920000|2022-06-28 00:58:40|37471.9|37451.9|37471.9|37451.9|37471.9|37451.9|37471.9|37451.9|1
1656377930000|2022-06-28 00:58:50|37474.3|37454.3|37474.4|37454.4|37474.4|37454.4|37471.9|37451.9|0
1656377940000|2022-06-28 00:59:00|37476.9|37456.9|37476.9|37456.9|37476.9|37456.9|37476.9|37456.9|6
1656377950000|2022-06-28 00:59:10|||||||||2
1656377960000|2022-06-28 00:59:20|||||||||1
1656377970000|2022-06-28 00:59:30|37489.3|37469.3|37496.9|37476.9|37496.9|37476.9|37489.3|37469.3|9
1656377980000|2022-06-28 00:59:40|37494.4|37474.4|37491.9|37471.9|37494.4|37474.4|37491.9|37471.9|4
1656377990000|2022-06-28 00:59:50|37494.4|37474.4|37494.4|37474.4|37494.4|37474.4|37491.9|37471.9|0
1656378000000|2022-06-28 01:00:00|37491.8|37471.8|37514.4|37494.4|37514.4|37494.4|37486.9|37466.9|58
1656378010000|2022-06-28 01:00:10|37521.8|37501.8|37534.4|37514.4|37539.3|37519.3|37521.8|37501.8|32
1656378020000|2022-06-28 01:00:20|37536.8|37516.8|37561.8|37541.8|37566.8|37546.8|37536.8|37516.8|30
1656378030000|2022-06-28 01:00:30|37566.7|37546.7|37561.8|37541.8|37576.8|37556.8|37559.4|37539.4|27
1656378040000|2022-06-28 01:00:40|37559.4|37539.4|37576.8|37556.8|37591.9|37571.9|37559.4|37539.4|33
1656378050000|2022-06-28 01:00:50|37576.9|37556.9|37601.8|37581.8|37606.9|37586.9|37576.9|37556.9|12
1656378060000|2022-06-28 01:01:00|37599.4|37579.4|37606.9|37586.9|37609.4|37589.4|37591.8|37571.8|17
1656378070000|2022-06-28 01:01:10|37604.4|37584.4|37614.4|37594.4|37616.9|37596.9|37589.3|37569.3|25
1656378080000|2022-06-28 01:01:20|37611.8|37591.8|37609.4|37589.4|37616.8|37596.8|37606.9|37586.9|11
1656378090000|2022-06-28 01:01:30|37609.3|37589.3|37599.4|37579.4|37609.3|37589.3|37596.9|37576.9|6
1656378100000|2022-06-28 01:01:40|37596.9|37576.9|37601.9|37581.9|37601.9|37581.9|37596.9|37576.9|5
1656378110000|2022-06-28 01:01:50|37601.8|37581.8|37601.9|37581.9|37604.4|37584.4|37599.4|37579.4|9
1656378120000|2022-06-28 01:02:00|37599.4|37579.4|37581.9|37561.9|37599.4|37579.4|37579.4|37559.4|15
1656378130000|2022-06-28 01:02:10|37584.4|37564.4|37581.9|37561.9|37586.9|37566.9|37579.4|37559.4|8
1656378140000|2022-06-28 01:02:20|37584.4|37564.4|37586.9|37566.9|37589.4|37569.4|37581.9|37561.9|3
1656378150000|2022-06-28 01:02:30|37584.4|37564.4|37584.4|37564.4|37586.9|37566.9|37584.4|37564.4|0
1656378160000|2022-06-28 01:02:40|37581.9|37561.9|37581.9|37561.9|37584.4|37564.4|37581.9|37561.9|5
1656378170000|2022-06-28 01:02:50|37584.4|37564.4|37576.9|37556.9|37584.4|37564.4|37574.4|37554.4|2
1656378180000|2022-06-28 01:03:00|37579.4|37559.4|37564.4|37544.4|37579.4|37559.4|37564.4|37544.4|10
1656378190000|2022-06-28 01:03:10|37561.9|37541.9|37556.9|37536.9|37561.9|37541.9|37551.9|37531.9|15
1656378200000|2022-06-28 01:03:20|37561.8|37541.8|37576.8|37556.8|37576.8|37556.8|37559.4|37539.4|3
1656378210000|2022-06-28 01:03:30|37576.9|37556.9|37586.8|37566.8|37586.8|37566.8|37576.9|37556.9|4
1656378220000|2022-06-28 01:03:40|37584.4|37564.4|37604.4|37584.4|37606.9|37586.9|37584.4|37564.4|11
1656378230000|2022-06-28 01:03:50|37606.9|37586.9|37606.9|37586.9|37609.4|37589.4|37606.8|37586.8|11
1656378240000|2022-06-28 01:04:00|37609.4|37589.4|37606.9|37586.9|37609.4|37589.4|37606.9|37586.9|0
1656378250000|2022-06-28 01:04:10|37611.9|37591.9|37659.4|37639.4|37659.4|37639.4|37611.9|37591.9|14
1656378260000|2022-06-28 01:04:20|37661.9|37641.9|37666.9|37646.9|37669.3|37649.3|37661.8|37641.8|20
1656378270000|2022-06-28 01:04:30|37664.4|37644.4|37641.9|37621.9|37664.4|37644.4|37636.9|37616.9|17
1656378280000|2022-06-28 01:04:40|37644.3|37624.3|37651.9|37631.9|37651.9|37631.9|37644.3|37624.3|7
1656378290000|2022-06-28 01:04:50|37654.3|37634.3|37649.4|37629.4|37664.4|37644.4|37646.9|37626.9|12
1656378300000|2022-06-28 01:05:00|37651.9|37631.9|37631.8|37611.8|37651.9|37631.9|37629.3|37609.3|15
1656378310000|2022-06-28 01:05:10|37631.9|37611.9|37626.9|37606.9|37631.9|37611.9|37624.4|37604.4|9
1656378320000|2022-06-28 01:05:20|37631.9|37611.9|37621.9|37601.9|37631.9|37611.9|37621.9|37601.9|1
1656378330000|2022-06-28 01:05:30|37624.3|37604.3|37626.9|37606.9|37626.9|37606.9|37624.3|37604.3|2
1656378340000|2022-06-28 01:05:40|37624.4|37604.4|37626.9|37606.9|37626.9|37606.9|37624.4|37604.4|5
1656378350000|2022-06-28 01:05:50|37631.8|37611.8|37634.4|37614.4|37634.4|37614.4|37631.8|37611.8|3
1656378360000|2022-06-28 01:06:00|37631.9|37611.9|37596.9|37576.9|37634.4|37614.4|37596.9|37576.9|33
1656378370000|2022-06-28 01:06:10|37591.9|37571.9|37591.9|37571.9|37596.9|37576.9|37584.4|37564.4|7
1656378380000|2022-06-28 01:06:20|37594.4|37574.4|37599.3|37579.3|37601.8|37581.8|37594.4|37574.4|4
1656378390000|2022-06-28 01:06:30|37599.4|37579.4|37596.9|37576.9|37599.4|37579.4|37596.9|37576.9|4
1656378400000|2022-06-28 01:06:40|37594.4|37574.4|37594.4|37574.4|37594.4|37574.4|37594.4|37574.4|5
1656378410000|2022-06-28 01:06:50|37596.9|37576.9|37594.4|37574.4|37596.9|37576.9|37594.4|37574.4|10
1656378420000|2022-06-28 01:07:00|37591.9|37571.9|37571.9|37551.9|37594.4|37574.4|37571.9|37551.9|9
1656378430000|2022-06-28 01:07:10|37569.4|37549.4|37566.9|37546.9|37569.4|37549.4|37566.9|37546.9|5
1656378440000|2022-06-28 01:07:20|37564.3|37544.3|37551.9|37531.9|37564.3|37544.3|37549.4|37529.4|8
1656378450000|2022-06-28 01:07:30|37549.4|37529.4|37551.9|37531.9|37551.9|37531.9|37546.9|37526.9|3
1656378460000|2022-06-28 01:07:40|37561.8|37541.8|37564.4|37544.4|37564.4|37544.4|37561.8|37541.8|6
1656378470000|2022-06-28 01:07:50|37561.9|37541.9|37559.4|37539.4|37561.9|37541.9|37559.4|37539.4|5
1656378480000|2022-06-28 01:08:00|37561.8|37541.8|37559.4|37539.4|37561.9|37541.9|37559.4|37539.4|0
1656378490000|2022-06-28 01:08:10|37551.9|37531.9|37546.9|37526.9|37551.9|37531.9|37546.9|37526.9|7
1656378500000|2022-06-28 01:08:20|37544.4|37524.4|37546.9|37526.9|37546.9|37526.9|37541.9|37521.9|5
1656378510000|2022-06-28 01:08:30|37541.9|37521.9|37541.9|37521.9|37544.3|37524.3|37541.9|37521.9|4
1656378520000|2022-06-28 01:08:40|37544.3|37524.3|37541.9|37521.9|37544.3|37524.3|37541.9|37521.9|0
1656378530000|2022-06-28 01:08:50|37544.3|37524.3|37549.3|37529.3|37549.3|37529.3|37541.9|37521.9|11
1656378540000|2022-06-28 01:09:00|37551.8|37531.8|37554.4|37534.4|37554.4|37534.4|37549.3|37529.3|0
1656378550000|2022-06-28 01:09:10|37559.3|37539.3|37561.9|37541.9|37561.9|37541.9|37556.9|37536.9|14
1656378560000|2022-06-28 01:09:20|37564.3|37544.3|37569.4|37549.4|37569.4|37549.4|37564.3|37544.3|9
1656378570000|2022-06-28 01:09:30|37571.9|37551.9|37571.9|37551.9|37571.9|37551.9|37571.9|37551.9|2
1656378580000|2022-06-28 01:09:40|37569.4|37549.4|37559.4|37539.4|37569.4|37549.4|37559.4|37539.4|4
1656378590000|2022-06-28 01:09:50|37556.9|37536.9|37559.4|37539.4|37559.4|37539.4|37556.9|37536.9|0
1656378600000|2022-06-28 01:10:00|37561.9|37541.9|37594.4|37574.4|37594.4|37574.4|37554.4|37534.4|25
1656378610000|2022-06-28 01:10:10|37591.9|37571.9|37596.9|37576.9|37596.9|37576.9|37591.9|37571.9|1
1656378620000|2022-06-28 01:10:20|37596.8|37576.8|37594.4|37574.4|37596.9|37576.9|37591.9|37571.9|3
1656378630000|2022-06-28 01:10:30|37596.9|37576.9|37591.9|37571.9|37596.9|37576.9|37591.9|37571.9|0
1656378660000|2022-06-28 01:11:00|37589.4|37569.4|37606.9|37586.9|37606.9|37586.9|37584.4|37564.4|3
1656378670000|2022-06-28 01:11:10|37606.8|37586.8|37616.9|37596.9|37616.9|37596.9|37606.8|37586.8|5
1656378680000|2022-06-28 01:11:20|37619.3|37599.3|37626.9|37606.9|37626.9|37606.9|37616.9|37596.9|8
1656378690000|2022-06-28 01:11:30|37624.4|37604.4|37626.9|37606.9|37626.9|37606.9|37621.9|37601.9|1
1656378700000|2022-06-28 01:11:40|37631.8|37611.8|37631.9|37611.9|37631.9|37611.9|37626.9|37606.9|1
1656378710000|2022-06-28 01:11:50|37634.4|37614.4|37634.4|37614.4|37634.4|37614.4|37634.4|37614.4|1
1656378720000|2022-06-28 01:12:00|37629.5|37609.5|37626.9|37606.9|37631.9|37611.9|37626.9|37606.9|4
1656378730000|2022-06-28 01:12:10|37624.4|37604.4|37624.4|37604.4|37624.4|37604.4|37624.4|37604.4|0
1656378740000|2022-06-28 01:12:20|37621.9|37601.9|37619.4|37599.4|37621.9|37601.9|37616.9|37596.9|3
1656378750000|2022-06-28 01:12:30|37621.8|37601.8|37621.9|37601.9|37621.9|37601.9|37621.8|37601.8|4
1656378760000|2022-06-28 01:12:40|37624.4|37604.4|37631.9|37611.9|37631.9|37611.9|37624.4|37604.4|5
1656378770000|2022-06-28 01:12:50|37634.4|37614.4|37634.4|37614.4|37634.4|37614.4|37629.4|37609.4|4
1656378780000|2022-06-28 01:13:00|37639.3|37619.3|37641.9|37621.9|37644.4|37624.4|37636.9|37616.9|6
1656378790000|2022-06-28 01:13:10|37644.3|37624.3|37646.9|37626.9|37646.9|37626.9|37641.9|37621.9|1
1656378800000|2022-06-28 01:13:20|37644.4|37624.4|37641.9|37621.9|37646.9|37626.9|37641.9|37621.9|4
1656378810000|2022-06-28 01:13:30|37644.3|37624.3|37646.9|37626.9|37646.9|37626.9|37644.3|37624.3|2
1656378820000|2022-06-28 01:13:40|37644.4|37624.4|37641.9|37621.9|37644.4|37624.4|37641.9|37621.9|3
1656378830000|2022-06-28 01:13:50|37641.8|37621.8|37639.4|37619.4|37641.8|37621.8|37639.4|37619.4|2
1656378840000|2022-06-28 01:14:00|37639.3|37619.3|37636.8|37616.8|37639.3|37619.3|37636.8|37616.8|1
1656378850000|2022-06-28 01:14:10|37634.4|37614.4|37614.4|37594.4|37634.4|37614.4|37614.4|37594.4|14
1656378860000|2022-06-28 01:14:20|37619.3|37599.3|37624.4|37604.4|37624.4|37604.4|37619.3|37599.3|1
1656378870000|2022-06-28 01:14:30|37626.8|37606.8|37626.8|37606.8|37629.3|37609.3|37626.8|37606.8|2
1656378880000|2022-06-28 01:14:40|37629.3|37609.3|37629.4|37609.4|37629.4|37609.4|37626.8|37606.8|5
1656378890000|2022-06-28 01:14:50|37631.8|37611.8|37646.8|37626.8|37646.8|37626.8|37629.4|37609.4|12
1656378900000|2022-06-28 01:15:00|37646.9|37626.9|37661.9|37641.9|37661.9|37641.9|37646.9|37626.9|26
1656378910000|2022-06-28 01:15:10|37671.8|37651.8|37666.9|37646.9|37671.9|37651.9|37666.8|37646.8|11
1656378920000|2022-06-28 01:15:20|37669.3|37649.3|37666.9|37646.9|37669.4|37649.4|37666.9|37646.9|5
1656378930000|2022-06-28 01:15:30|37669.3|37649.3|37666.9|37646.9|37669.3|37649.3|37664.4|37644.4|8
1656378940000|2022-06-28 01:15:40|37669.4|37649.4|37666.9|37646.9|37671.9|37651.9|37666.9|37646.9|0
1656378950000|2022-06-28 01:15:50|37671.9|37651.9|37676.8|37656.8|37676.8|37656.8|37671.9|37651.9|1
1656378960000|2022-06-28 01:16:00|37674.4|37654.4|37676.9|37656.9|37676.9|37656.9|37671.9|37651.9|5
1656378970000|2022-06-28 01:16:10|37674.4|37654.4|37669.4|37649.4|37674.4|37654.4|37669.4|37649.4|4
1656378980000|2022-06-28 01:16:20|37671.9|37651.9|37671.9|37651.9|37674.4|37654.4|37671.9|37651.9|6
1656378990000|2022-06-28 01:16:30|37669.4|37649.4|37659.4|37639.4|37669.4|37649.4|37659.4|37639.4|11
1656379000000|2022-06-28 01:16:40|37654.5|37634.5|37646.9|37626.9|37654.5|37634.5|37646.9|37626.9|6
1656379010000|2022-06-28 01:16:50|37649.3|37629.3|37649.4|37629.4|37649.4|37629.4|37644.4|37624.4|3
1656379020000|2022-06-28 01:17:00|37646.9|37626.9|37646.9|37626.9|37646.9|37626.9|37646.9|37626.9|2
1656379030000|2022-06-28 01:17:10|37649.3|37629.3|37644.4|37624.4|37649.3|37629.3|37644.4|37624.4|1
1656379040000|2022-06-28 01:17:20|37641.9|37621.9|37641.9|37621.9|37644.4|37624.4|37641.9|37621.9|3
1656379050000|2022-06-28 01:17:30|37644.4|37624.4|37654.4|37634.4|37654.4|37634.4|37644.4|37624.4|11
1656379060000|2022-06-28 01:17:40|37656.9|37636.9|37661.9|37641.9|37661.9|37641.9|37656.9|37636.9|3
1656379070000|2022-06-28 01:17:50|37661.8|37641.8|37661.9|37641.9|37661.9|37641.9|37661.8|37641.8|1
1656379080000|2022-06-28 01:18:00|37661.8|37641.8|37659.4|37639.4|37661.8|37641.8|37659.4|37639.4|5
1656379090000|2022-06-28 01:18:10|37654.4|37634.4|37659.4|37639.4|37659.4|37639.4|37651.9|37631.9|9
1656379110000|2022-06-28 01:18:30|37656.9|37636.9|37651.9|37631.9|37656.9|37636.9|37651.9|37631.9|5
1656379120000|2022-06-28 01:18:40|37649.4|37629.4|37646.9|37626.9|37649.4|37629.4|37646.9|37626.9|2
1656379130000|2022-06-28 01:18:50|37644.4|37624.4|37641.9|37621.9|37644.4|37624.4|37641.9|37621.9|5
1656379140000|2022-06-28 01:19:00|||||||||4
1656379150000|2022-06-28 01:19:10|37646.8|37626.8|37651.9|37631.9|37651.9|37631.9|37646.8|37626.8|1
1656379160000|2022-06-28 01:19:20|37654.4|37634.4|37656.9|37636.9|37656.9|37636.9|37654.4|37634.4|2
1656379170000|2022-06-28 01:19:30|37659.4|37639.4|37664.4|37644.4|37664.4|37644.4|37659.4|37639.4|1
1656379180000|2022-06-28 01:19:40|37666.9|37646.9|37676.8|37656.8|37676.8|37656.8|37666.9|37646.9|3
1656379190000|2022-06-28 01:19:50|37676.9|37656.9|37684.4|37664.4|37686.9|37666.9|37676.9|37656.9|13
1656379200000|2022-06-28 01:20:00|37686.8|37666.8|37699.4|37679.4|37701.8|37681.8|37684.4|37664.4|11
1656379210000|2022-06-28 01:20:10|37694.4|37674.4|37681.9|37661.9|37694.4|37674.4|37681.9|37661.9|7
1656379220000|2022-06-28 01:20:20|37676.9|37656.9|37666.9|37646.9|37676.9|37656.9|37666.9|37646.9|0
1656379230000|2022-06-28 01:20:30|37664.4|37644.4|37661.9|37641.9|37664.4|37644.4|37661.9|37641.9|1
1656379240000|2022-06-28 01:20:40|37659.4|37639.4|37656.9|37636.9|37661.9|37641.9|37656.9|37636.9|2
1656379250000|2022-06-28 01:20:50|37659.3|37639.3|37656.9|37636.9|37659.4|37639.4|37651.9|37631.9|8
1656379260000|2022-06-28 01:21:00|37654.4|37634.4|37641.9|37621.9|37654.4|37634.4|37641.9|37621.9|8
1656379270000|2022-06-28 01:21:10|37644.4|37624.4|37641.9|37621.9|37649.4|37629.4|37641.9|37621.9|2
1656379280000|2022-06-28 01:21:20|37646.9|37626.9|37644.4|37624.4|37646.9|37626.9|37644.4|37624.4|2
1656379290000|2022-06-28 01:21:30|37646.9|37626.9|37646.9|37626.9|37646.9|37626.9|37646.9|37626.9|4
1656379300000|2022-06-28 01:21:40|37649.4|37629.4|37654.4|37634.4|37654.4|37634.4|37649.4|37629.4|1
1656379310000|2022-06-28 01:21:50|37656.8|37636.8|37659.4|37639.4|37659.4|37639.4|37654.4|37634.4|1
1656379320000|2022-06-28 01:22:00|37656.9|37636.9|37656.9|37636.9|37659.4|37639.4|37656.9|37636.9|2
1656379330000|2022-06-28 01:22:10|37654.4|37634.4|37656.9|37636.9|37656.9|37636.9|37654.4|37634.4|8
1656379340000|2022-06-28 01:22:20|37659.4|37639.4|37656.9|37636.9|37659.4|37639.4|37656.9|37636.9|1
1656379350000|2022-06-28 01:22:30|37659.3|37639.3|37664.4|37644.4|37664.4|37644.4|37659.3|37639.3|2
1656379360000|2022-06-28 01:22:40|37666.9|37646.9|37661.9|37641.9|37666.9|37646.9|37661.9|37641.9|3
1656379370000|2022-06-28 01:22:50|37664.3|37644.3|37666.9|37646.9|37666.9|37646.9|37661.9|37641.9|6
1656379380000|2022-06-28 01:23:00|37664.4|37644.4|37659.4|37639.4|37664.4|37644.4|37659.4|37639.4|0
1656379390000|2022-06-28 01:23:10|37656.9|37636.9|37641.9|37621.9|37656.9|37636.9|37639.4|37619.4|0
1656379400000|2022-06-28 01:23:20|||||||||1
1656379410000|2022-06-28 01:23:30|37639.4|37619.4|37636.9|37616.9|37639.4|37619.4|37634.4|37614.4|2
1656379420000|2022-06-28 01:23:40|37631.9|37611.9|37621.9|37601.9|37636.9|37616.9|37621.9|37601.9|4
1656379430000|2022-06-28 01:23:50|37616.9|37596.9|37619.3|37599.3|37619.3|37599.3|37616.9|37596.9|3
1656379440000|2022-06-28 01:24:00|37619.4|37599.4|37611.9|37591.9|37619.4|37599.4|37611.9|37591.9|1
1656379450000|2022-06-28 01:24:10|37606.9|37586.9|37606.9|37586.9|37606.9|37586.9|37606.9|37586.9|1
1656379460000|2022-06-28 01:24:20|37604.4|37584.4|37604.4|37584.4|37604.4|37584.4|37604.4|37584.4|0
1656379470000|2022-06-28 01:24:30|37601.9|37581.9|37599.4|37579.4|37604.4|37584.4|37599.4|37579.4|2
1656379480000|2022-06-28 01:24:40|37596.9|37576.9|37594.4|37574.4|37599.4|37579.4|37586.9|37566.9|3
1656379490000|2022-06-28 01:24:50|37594.3|37574.3|37594.3|37574.3|37594.3|37574.3|37594.3|37574.3|0
1656379500000|2022-06-28 01:25:00|37594.4|37574.4|37596.9|37576.9|37596.9|37576.9|37591.9|37571.9|4
1656379510000|2022-06-28 01:25:10|37599.3|37579.3|37606.9|37586.9|37606.9|37586.9|37596.9|37576.9|4
1656379520000|2022-06-28 01:25:20|37596.9|37576.9|37596.9|37576.9|37599.4|37579.4|37591.9|37571.9|10
1656379530000|2022-06-28 01:25:30|37599.4|37579.4|37606.9|37586.9|37606.9|37586.9|37599.4|37579.4|3
1656379540000|2022-06-28 01:25:40|37614.3|37594.3|37604.4|37584.4|37621.9|37601.9|37604.4|37584.4|16
1656379550000|2022-06-28 01:25:50|37606.9|37586.9|37604.4|37584.4|37606.9|37586.9|37604.4|37584.4|0
1656379560000|2022-06-28 01:26:00|37601.9|37581.9|37606.9|37586.9|37606.9|37586.9|37601.9|37581.9|0
1656379570000|2022-06-28 01:26:10|37604.4|37584.4|37604.4|37584.4|37604.4|37584.4|37604.4|37584.4|3
1656379580000|2022-06-28 01:26:20|37609.4|37589.4|37606.9|37586.9|37609.4|37589.4|37606.9|37586.9|7
1656379590000|2022-06-28 01:26:30|37604.4|37584.4|37601.9|37581.9|37604.4|37584.4|37601.9|37581.9|2
1656379600000|2022-06-28 01:26:40|37604.3|37584.3|37601.9|37581.9|37606.8|37586.8|37601.9|37581.9|1
1656379610000|2022-06-28 01:26:50|37604.4|37584.4|37604.4|37584.4|37604.4|37584.4|37604.4|37584.4|0
1656379620000|2022-06-28 01:27:00|37601.9|37581.9|37596.8|37576.8|37601.9|37581.9|37594.4|37574.4|2
1656379630000|2022-06-28 01:27:10|37594.3|37574.3|37596.9|37576.9|37596.9|37576.9|37594.3|37574.3|1
1656379640000|2022-06-28 01:27:20|37599.3|37579.3|37596.8|37576.8|37599.3|37579.3|37596.8|37576.8|0
1656379650000|2022-06-28 01:27:30|37596.9|37576.9|37591.8|37571.8|37596.9|37576.9|37591.8|37571.8|3
1656379660000|2022-06-28 01:27:40|37589.3|37569.3|37589.4|37569.4|37589.4|37569.4|37589.3|37569.3|1
1656379670000|2022-06-28 01:27:50|37586.9|37566.9|37584.4|37564.4|37586.9|37566.9|37584.4|37564.4|0
1656379680000|2022-06-28 01:28:00|37586.8|37566.8|37591.9|37571.9|37591.9|37571.9|37586.8|37566.8|7
1656379690000|2022-06-28 01:28:10|37591.8|37571.8|37576.9|37556.9|37591.8|37571.8|37576.9|37556.9|5
1656379700000|2022-06-28 01:28:20|37581.8|37561.8|37581.9|37561.9|37581.9|37561.9|37581.8|37561.8|1
1656379720000|2022-06-28 01:28:40|37579.4|37559.4|37567|37547|37579.4|37559.4|37567|37547|8
1656379730000|2022-06-28 01:28:50|37564.4|37544.4|37559.4|37539.4|37564.4|37544.4|37559.4|37539.4|9
1656379740000|2022-06-28 01:29:00|37556.9|37536.9|37556.9|37536.9|37561.9|37541.9|37556.9|37536.9|0
1656379750000|2022-06-28 01:29:10|37556.8|37536.8|37561.9|37541.9|37561.9|37541.9|37554.4|37534.4|7
1656379760000|2022-06-28 01:29:20|37571.9|37551.9|37571.9|37551.9|37576.9|37556.9|37571.9|37551.9|7
1656379770000|2022-06-28 01:29:30|37569.4|37549.4|37569.4|37549.4|37569.4|37549.4|37569.4|37549.4|0
1656379780000|2022-06-28 01:29:40|37566.9|37546.9|37566.9|37546.9|37566.9|37546.9|37561.9|37541.9|3
1656379790000|2022-06-28 01:29:50|37569.3|37549.3|37571.9|37551.9|37571.9|37551.9|37566.9|37546.9|0
1656379800000|2022-06-28 01:30:00|37569.4|37549.4|37556.9|37536.9|37571.9|37551.9|37556.9|37536.9|1
1656379810000|2022-06-28 01:30:10|37559.3|37539.3|37531.9|37511.9|37559.4|37539.4|37526.9|37506.9|5
1656379820000|2022-06-28 01:30:20|37529.4|37509.4|37526.9|37506.9|37531.9|37511.9|37526.9|37506.9|4
1656379830000|2022-06-28 01:30:30|37529.4|37509.4|37531.9|37511.9|37536.9|37516.9|37529.4|37509.4|2
1656379840000|2022-06-28 01:30:40|37534.3|37514.3|37531.9|37511.9|37536.9|37516.9|37531.9|37511.9|0
1656379850000|2022-06-28 01:30:50|37536.9|37516.9|37536.9|37516.9|37539.3|37519.3|37531.9|37511.9|1
1656379860000|2022-06-28 01:31:00|37539.4|37519.4|37546.9|37526.9|37546.9|37526.9|37536.9|37516.9|5
1656379870000|2022-06-28 01:31:10|37544.4|37524.4|37546.8|37526.8|37546.8|37526.8|37536.9|37516.9|7
1656379880000|2022-06-28 01:31:20|37546.9|37526.9|37549.4|37529.4|37549.4|37529.4|37541.9|37521.9|3
1656379890000|2022-06-28 01:31:30|37551.9|37531.9|37549.4|37529.4|37551.9|37531.9|37546.9|37526.9|1
1656379900000|2022-06-28 01:31:40|37551.8|37531.8|37551.9|37531.9|37551.9|37531.9|37551.8|37531.8|2
1656379910000|2022-06-28 01:31:50|37552|37532|37556.9|37536.9|37561.9|37541.9|37552|37532|4
1656379920000|2022-06-28 01:32:00|37559.4|37539.4|37576.8|37556.8|37576.8|37556.8|37559.4|37539.4|0
1656379930000|2022-06-28 01:32:10|37571.9|37551.9|37571.9|37551.9|37576.9|37556.9|37566.9|37546.9|6
1656379940000|2022-06-28 01:32:20|37566.9|37546.9|37561.9|37541.9|37569.4|37549.4|37561.9|37541.9|6
1656379950000|2022-06-28 01:32:30|37566.9|37546.9|37564.4|37544.4|37566.9|37546.9|37561.9|37541.9|0
1656379960000|2022-06-28 01:32:40|37566.9|37546.9|37571.9|37551.9|37571.9|37551.9|37566.9|37546.9|1
1656379970000|2022-06-28 01:32:50|37574.3|37554.3|37574.4|37554.4|37576.9|37556.9|37571.9|37551.9|0
1656379980000|2022-06-28 01:33:00|37576.9|37556.9|37579.4|37559.4|37579.4|37559.4|37574.4|37554.4|3
1656379990000|2022-06-28 01:33:10|37574.4|37554.4|37576.9|37556.9|37581.9|37561.9|37574.4|37554.4|5
1656380000000|2022-06-28 01:33:20|37579.4|37559.4|37569.4|37549.4|37581.9|37561.9|37566.9|37546.9|13
1656380010000|2022-06-28 01:33:30|37571.9|37551.9|37571.9|37551.9|37574.4|37554.4|37566.9|37546.9|3
1656380020000|2022-06-28 01:33:40|37569.4|37549.4|37566.9|37546.9|37574.4|37554.4|37566.9|37546.9|11
1656380030000|2022-06-28 01:33:50|37564.4|37544.4|37559.3|37539.3|37564.4|37544.4|37559.3|37539.3|7
1656380040000|2022-06-28 01:34:00|37561.8|37541.8|37556.9|37536.9|37561.9|37541.9|37556.9|37536.9|1
1656380050000|2022-06-28 01:34:10|37554.4|37534.4|37536.9|37516.9|37554.4|37534.4|37536.9|37516.9|8
1656380060000|2022-06-28 01:34:20|37539.4|37519.4|37536.9|37516.9|37541.9|37521.9|37536.9|37516.9|0
1656380070000|2022-06-28 01:34:30|37534.4|37514.4|37544.4|37524.4|37544.4|37524.4|37534.4|37514.4|5
1656380080000|2022-06-28 01:34:40|37541.9|37521.9|37531.9|37511.9|37546.9|37526.9|37531.9|37511.9|11
1656380090000|2022-06-28 01:34:50|37534.4|37514.4|37539.4|37519.4|37541.9|37521.9|37534.4|37514.4|5
1656380100000|2022-06-28 01:35:00|37536.9|37516.9|37534.4|37514.4|37536.9|37516.9|37534.4|37514.4|4
1656380110000|2022-06-28 01:35:10|37531.9|37511.9|37521.9|37501.9|37531.9|37511.9|37521.9|37501.9|4
1656380120000|2022-06-28 01:35:20|37516.9|37496.9|37526.9|37506.9|37526.9|37506.9|37514.4|37494.4|1
1656380130000|2022-06-28 01:35:30|37529.4|37509.4|37524.4|37504.4|37529.4|37509.4|37524.4|37504.4|1
1656380140000|2022-06-28 01:35:40|37526.9|37506.9|37526.9|37506.9|37526.9|37506.9|37521.9|37501.9|3
1656380150000|2022-06-28 01:35:50|37521.9|37501.9|37526.9|37506.9|37529.4|37509.4|37521.9|37501.9|1
1656380160000|2022-06-28 01:36:00|37529.4|37509.4|37541.9|37521.9|37541.9|37521.9|37524.4|37504.4|4
1656380170000|2022-06-28 01:36:10|37539.4|37519.4|37541.9|37521.9|37546.9|37526.9|37536.9|37516.9|6
1656380180000|2022-06-28 01:36:20|37544.4|37524.4|37541.9|37521.9|37544.4|37524.4|37541.9|37521.9|1
1656380190000|2022-06-28 01:36:30|37546.9|37526.9|37541.9|37521.9|37546.9|37526.9|37541.9|37521.9|6
1656380200000|2022-06-28 01:36:40|37544.4|37524.4|37541.9|37521.9|37546.9|37526.9|37541.9|37521.9|0
1656380210000|2022-06-28 01:36:50|37544.4|37524.4|37539.4|37519.4|37544.4|37524.4|37539.4|37519.4|0
1656380220000|2022-06-28 01:37:00|37534.4|37514.4|37536.9|37516.9|37536.9|37516.9|37531.9|37511.9|5
1656380230000|2022-06-28 01:37:10|37539.4|37519.4|37544.4|37524.4|37544.4|37524.4|37539.4|37519.4|4
1656380240000|2022-06-28 01:37:20|37549.4|37529.4|37559.4|37539.4|37559.4|37539.4|37549.4|37529.4|15
1656380250000|2022-06-28 01:37:30|37556.9|37536.9|37551.9|37531.9|37561.9|37541.9|37551.9|37531.9|4
1656380260000|2022-06-28 01:37:40|37549.4|37529.4|37549.4|37529.4|37551.9|37531.9|37549.4|37529.4|1
1656380270000|2022-06-28 01:37:50|37546.9|37526.9|37549.4|37529.4|37549.4|37529.4|37544.4|37524.4|6
1656380280000|2022-06-28 01:38:00|37544.4|37524.4|37536.9|37516.9|37546.9|37526.9|37534.4|37514.4|3
1656380290000|2022-06-28 01:38:10|37539.4|37519.4|37551.9|37531.9|37551.9|37531.9|37539.4|37519.4|4
1656380300000|2022-06-28 01:38:20|37554.4|37534.4|37546.9|37526.9|37559.4|37539.4|37546.9|37526.9|9
1656380310000|2022-06-28 01:38:30|37549.4|37529.4|37549.4|37529.4|37549.4|37529.4|37549.4|37529.4|0
1656380320000|2022-06-28 01:38:40|37551.9|37531.9|37551.9|37531.9|37554.4|37534.4|37551.9|37531.9|4
1656380330000|2022-06-28 01:38:50|37551.8|37531.8|37546.9|37526.9|37551.8|37531.8|37544.4|37524.4|5
1656380340000|2022-06-28 01:39:00|37541.9|37521.9|37534.4|37514.4|37541.9|37521.9|37534.4|37514.4|1
1656380350000|2022-06-28 01:39:10|37531.9|37511.9|37521.9|37501.9|37531.9|37511.9|37521.9|37501.9|4
1656380360000|2022-06-28 01:39:20|37519.4|37499.4|37519.4|37499.4|37519.4|37499.4|37519.4|37499.4|4
1656380370000|2022-06-28 01:39:30|37521.9|37501.9|37521.9|37501.9|37521.9|37501.9|37521.9|37501.9|1
1656380380000|2022-06-28 01:39:40|37524.4|37504.4|37524.4|37504.4|37524.4|37504.4|37524.4|37504.4|0
1656380390000|2022-06-28 01:39:50|37521.9|37501.9|37521.9|37501.9|37521.9|37501.9|37521.9|37501.9|1
1656380400000|2022-06-28 01:40:00|37524.4|37504.4|37519.4|37499.4|37526.9|37506.9|37519.4|37499.4|2
1656380410000|2022-06-28 01:40:10|37524.4|37504.4|37524.4|37504.4|37524.4|37504.4|37524.4|37504.4|12
1656380420000|2022-06-28 01:40:20|37521.9|37501.9|37521.9|37501.9|37521.9|37501.9|37521.9|37501.9|1
1656380430000|2022-06-28 01:40:30|37524.4|37504.4|37524.4|37504.4|37524.4|37504.4|37524.4|37504.4|1
1656380440000|2022-06-28 01:40:40|37529.4|37509.4|37529.4|37509.4|37531.9|37511.9|37529.4|37509.4|0
1656380450000|2022-06-28 01:40:50|37531.9|37511.9|37531.9|37511.9|37531.9|37511.9|37531.9|37511.9|2
1656380460000|2022-06-28 01:41:00|37534.4|37514.4|37536.9|37516.9|37539.4|37519.4|37534.4|37514.4|5
1656380470000|2022-06-28 01:41:10|37539.4|37519.4|37539.4|37519.4|37541.9|37521.9|37539.4|37519.4|0
1656380480000|2022-06-28 01:41:20|37541.9|37521.9|37546.9|37526.9|37546.9|37526.9|37541.9|37521.9|1
1656380490000|2022-06-28 01:41:30|37549.4|37529.4|37549.4|37529.4|37551.9|37531.9|37546.9|37526.9|4
1656380500000|2022-06-28 01:41:40|37551.9|37531.9|37561.9|37541.9|37562|37542|37551.9|37531.9|6
1656380520000|2022-06-28 01:42:00|37564.4|37544.4|37566.9|37546.9|37566.9|37546.9|37564.4|37544.4|0
1656380530000|2022-06-28 01:42:10|37564.4|37544.4|37564.4|37544.4|37569.4|37549.4|37564.4|37544.4|5
1656380540000|2022-06-28 01:42:20|37561.9|37541.9|37556.9|37536.9|37564.4|37544.4|37554.4|37534.4|4
1656380550000|2022-06-28 01:42:30|37554.4|37534.4|37564.4|37544.4|37564.4|37544.4|37554.4|37534.4|2
1656380560000|2022-06-28 01:42:40|37561.9|37541.9|37566.9|37546.9|37566.9|37546.9|37561.9|37541.9|0
1656380570000|2022-06-28 01:42:50|37564.4|37544.4|37566.9|37546.9|37566.9|37546.9|37561.9|37541.9|1
1656380590000|2022-06-28 01:43:10|37564.4|37544.4|37566.9|37546.9|37566.9|37546.9|37564.4|37544.4|1
1656380610000|2022-06-28 01:43:30|37564.4|37544.4|37559.4|37539.4|37566.9|37546.9|37559.4|37539.4|6
1656380620000|2022-06-28 01:43:40|37556.9|37536.9|37564.4|37544.4|37564.4|37544.4|37556.9|37536.9|2
1656380630000|2022-06-28 01:43:50|37566.9|37546.9|37564.4|37544.4|37566.9|37546.9|37564.4|37544.4|0
1656380640000|2022-06-28 01:44:00|37559.5|37539.5|37554.4|37534.4|37559.5|37539.5|37551.9|37531.9|6
1656380650000|2022-06-28 01:44:10|37556.9|37536.9|37556.9|37536.9|37556.9|37536.9|37556.9|37536.9|0
1656380660000|2022-06-28 01:44:20|||||||||1
1656380700000|2022-06-28 01:45:00|37561.8|37541.8|37559.4|37539.4|37561.9|37541.9|37556.9|37536.9|8
1656380710000|2022-06-28 01:45:10|37561.8|37541.8|37559.4|37539.4|37561.9|37541.9|37559.4|37539.4|0
1656380720000|2022-06-28 01:45:20|37556.9|37536.9|37554.4|37534.4|37556.9|37536.9|37551.9|37531.9|2
1656380730000|2022-06-28 01:45:30|37552|37532|37551.9|37531.9|37556.9|37536.9|37551.9|37531.9|2
1656380740000|2022-06-28 01:45:40|37549.4|37529.4|37536.9|37516.9|37549.4|37529.4|37536.9|37516.9|12
1656380750000|2022-06-28 01:45:50|37539.4|37519.4|37531.9|37511.9|37539.4|37519.4|37529.4|37509.4|2
1656380760000|2022-06-28 01:46:00|37534.4|37514.4|37541.9|37521.9|37541.9|37521.9|37531.9|37511.9|8
1656380770000|2022-06-28 01:46:10|37539.5|37519.5|37536.9|37516.9|37541.9|37521.9|37536.9|37516.9|2
1656380780000|2022-06-28 01:46:20|37534.4|37514.4|37526.9|37506.9|37534.4|37514.4|37521.9|37501.9|2
1656380790000|2022-06-28 01:46:30|37529.4|37509.4|37529.4|37509.4|37529.4|37509.4|37526.9|37506.9|1
1656380800000|2022-06-28 01:46:40|37531.9|37511.9|37529.4|37509.4|37531.9|37511.9|37526.9|37506.9|0
1656380810000|2022-06-28 01:46:50|37531.9|37511.9|37531.9|37511.9|37541.9|37521.9|37531.9|37511.9|5
1656380820000|2022-06-28 01:47:00|37536.9|37516.9|37526.9|37506.9|37536.9|37516.9|37526.9|37506.9|3
1656380830000|2022-06-28 01:47:10|37529.4|37509.4|37526.9|37506.9|37529.4|37509.4|37524.4|37504.4|4
1656380840000|2022-06-28 01:47:20|37527|37507|37526.9|37506.9|37527|37507|37524.5|37504.5|2
1656380850000|2022-06-28 01:47:30|37524.4|37504.4|37519.5|37499.5|37524.4|37504.4|37519.5|37499.5|4
1656380860000|2022-06-28 01:47:40|37519.4|37499.4|37519.4|37499.4|37521.9|37501.9|37519.4|37499.4|3
1656380870000|2022-06-28 01:47:50|37521.9|37501.9|37526.9|37506.9|37526.9|37506.9|37519.5|37499.5|4
1656380880000|2022-06-28 01:48:00|37527|37507|37534.4|37514.4|37534.4|37514.4|37524.4|37504.4|11
1656380890000|2022-06-28 01:48:10|37536.9|37516.9|37551.9|37531.9|37551.9|37531.9|37536.9|37516.9|5
1656380900000|2022-06-28 01:48:20|37554.4|37534.4|37551.9|37531.9|37556.9|37536.9|37551.9|37531.9|3
1656380910000|2022-06-28 01:48:30|37554.4|37534.4|37556.9|37536.9|37559.4|37539.4|37554.4|37534.4|10
1656380920000|2022-06-28 01:48:40|37554.4|37534.4|37544.4|37524.4|37554.4|37534.4|37544.4|37524.4|14
1656380930000|2022-06-28 01:48:50|37542|37522|37544.4|37524.4|37544.4|37524.4|37539.4|37519.4|0
1656380940000|2022-06-28 01:49:00|37546.9|37526.9|37546.9|37526.9|37546.9|37526.9|37539.4|37519.4|4
1656380950000|2022-06-28 01:49:10|37549.4|37529.4|37551.9|37531.9|37559.4|37539.4|37546.9|37526.9|7
1656380960000|2022-06-28 01:49:20|37554.4|37534.4|37554.4|37534.4|37554.4|37534.4|37551.9|37531.9|0
1656380970000|2022-06-28 01:49:30|37552|37532|37549.4|37529.4|37552|37532|37549.4|37529.4|1
1656380980000|2022-06-28 01:49:40|37549.5|37529.5|37554.4|37534.4|37556.9|37536.9|37549.4|37529.4|2
1656380990000|2022-06-28 01:49:50|37556.9|37536.9|37554.4|37534.4|37556.9|37536.9|37549.4|37529.4|0
1656381000000|2022-06-28 01:50:00|37556.9|37536.9|37546.9|37526.9|37556.9|37536.9|37541.9|37521.9|8
1656381010000|2022-06-28 01:50:10|37549.4|37529.4|37556.9|37536.9|37556.9|37536.9|37549.4|37529.4|0
1656381020000|2022-06-28 01:50:20|37554.4|37534.4|37556.9|37536.9|37556.9|37536.9|37551.9|37531.9|1
1656381030000|2022-06-28 01:50:30|37551.9|37531.9|37547|37527|37554.4|37534.4|37547|37527|0
1656381040000|2022-06-28 01:50:40|37549.5|37529.5|37549.4|37529.4|37549.5|37529.5|37546.9|37526.9|1
1656381050000|2022-06-28 01:50:50|37549.5|37529.5|37549.5|37529.5|37549.5|37529.5|37549.4|37529.4|0
1656381060000|2022-06-28 01:51:00|37554.4|37534.4|37551.9|37531.9|37556.9|37536.9|37549.4|37529.4|12
1656381070000|2022-06-28 01:51:10|37549.5|37529.5|37554.4|37534.4|37554.4|37534.4|37549.4|37529.4|3
1656381080000|2022-06-28 01:51:20|37566.9|37546.9|37576.9|37556.9|37576.9|37556.9|37566.9|37546.9|6
1656381090000|2022-06-28 01:51:30|37579.4|37559.4|37581.9|37561.9|37581.9|37561.9|37579.4|37559.4|4
1656381100000|2022-06-28 01:51:40|37579.4|37559.4|37586.9|37566.9|37589.4|37569.4|37579.4|37559.4|5
1656381110000|2022-06-28 01:51:50|37589.3|37569.3|37589.5|37569.5|37594.4|37574.4|37586.9|37566.9|6
1656381120000|2022-06-28 01:52:00|37589.4|37569.4|37581.9|37561.9|37589.5|37569.5|37581.9|37561.9|0
1656381130000|2022-06-28 01:52:10|37584.4|37564.4|37584.4|37564.4|37584.4|37564.4|37581.9|37561.9|4
1656381140000|2022-06-28 01:52:20|37581.9|37561.9|37581.9|37561.9|37586.9|37566.9|37579.4|37559.4|5
1656381150000|2022-06-28 01:52:30|37579.5|37559.5|37579.4|37559.4|37584.4|37564.4|37576.9|37556.9|1
1656381160000|2022-06-28 01:52:40|37581.8|37561.8|37576.9|37556.9|37581.9|37561.9|37574.5|37554.5|3
1656381170000|2022-06-28 01:52:50|37574.5|37554.5|37569.4|37549.4|37574.5|37554.5|37567|37547|3
1656381180000|2022-06-28 01:53:00|37571.9|37551.9|37569.4|37549.4|37571.9|37551.9|37569.4|37549.4|4
1656381190000|2022-06-28 01:53:10|37571.9|37551.9|37559.4|37539.4|37571.9|37551.9|37559.4|37539.4|4
1656381200000|2022-06-28 01:53:20|37561.9|37541.9|37561.9|37541.9|37561.9|37541.9|37559.4|37539.4|1
1656381210000|2022-06-28 01:53:30|37559.4|37539.4|37559.4|37539.4|37559.4|37539.4|37559.4|37539.4|0
1656381220000|2022-06-28 01:53:40|37561.9|37541.9|37561.9|37541.9|37561.9|37541.9|37559.4|37539.4|0
1656381230000|2022-06-28 01:53:50|37566.9|37546.9|37564.4|37544.4|37566.9|37546.9|37564.4|37544.4|0
1656381240000|2022-06-28 01:54:00|37562|37542|37566.9|37546.9|37569.4|37549.4|37561.9|37541.9|2
1656381250000|2022-06-28 01:54:10|37569.4|37549.4|37566.9|37546.9|37571.9|37551.9|37564.5|37544.5|3
1656381260000|2022-06-28 01:54:20|37564.4|37544.4|37571.9|37551.9|37571.9|37551.9|37564.4|37544.4|0
1656381270000|2022-06-28 01:54:30|37569.4|37549.4|37566.9|37546.9|37571.9|37551.9|37564.4|37544.4|1
1656381280000|2022-06-28 01:54:40|37564.5|37544.5|37562|37542|37566.9|37546.9|37562|37542|1
1656381290000|2022-06-28 01:54:50|37559.5|37539.5|37559.4|37539.4|37559.5|37539.5|37559.4|37539.4|3
1656381300000|2022-06-28 01:55:00|37554.5|37534.5|37549.4|37529.4|37554.5|37534.5|37549.4|37529.4|5
1656381310000|2022-06-28 01:55:10|37551.9|37531.9|37551.9|37531.9|37551.9|37531.9|37546.9|37526.9|1
1656381320000|2022-06-28 01:55:20|37549.4|37529.4|37554.4|37534.4|37554.4|37534.4|37549.4|37529.4|2
1656381330000|2022-06-28 01:55:30|37551.9|37531.9|37564.4|37544.4|37569.4|37549.4|37551.9|37531.9|7
1656381340000|2022-06-28 01:55:40|37566.9|37546.9|37566.9|37546.9|37566.9|37546.9|37564.4|37544.4|1
1656381350000|2022-06-28 01:55:50|37564.5|37544.5|37566.9|37546.9|37569.4|37549.4|37564.4|37544.4|1
1656381360000|2022-06-28 01:56:00|37564.4|37544.4|37566.9|37546.9|37569.4|37549.4|37564.4|37544.4|5
1656381370000|2022-06-28 01:56:10|37564.5|37544.5|37561.9|37541.9|37566.9|37546.9|37561.9|37541.9|8
1656381380000|2022-06-28 01:56:20|37559.4|37539.4|37552|37532|37559.4|37539.4|37549.4|37529.4|5
1656381390000|2022-06-28 01:56:30|37551.9|37531.9|37549.4|37529.4|37551.9|37531.9|37546.9|37526.9|1
1656381400000|2022-06-28 01:56:40|37551.9|37531.9|37556.9|37536.9|37559.4|37539.4|37551.9|37531.9|2
1656381420000|2022-06-28 01:57:00|37554.5|37534.5|37539.4|37519.4|37554.5|37534.5|37539.4|37519.4|7
1656381430000|2022-06-28 01:57:10|37544.4|37524.4|37541.9|37521.9|37544.4|37524.4|37539.4|37519.4|20
1656381440000|2022-06-28 01:57:20|37546.9|37526.9|37541.9|37521.9|37546.9|37526.9|37536.9|37516.9|10
1656381450000|2022-06-28 01:57:30|37536.9|37516.9|37536.9|37516.9|37541.9|37521.9|37536.9|37516.9|3
1656381460000|2022-06-28 01:57:40|37539.4|37519.4|37536.9|37516.9|37541.9|37521.9|37536.9|37516.9|0
1656381470000|2022-06-28 01:57:50|37541.9|37521.9|37536.9|37516.9|37541.9|37521.9|37536.9|37516.9|8
1656381480000|2022-06-28 01:58:00|37537|37517|37546.9|37526.9|37546.9|37526.9|37537|37517|5
1656381490000|2022-06-28 01:58:10|37549.4|37529.4|37549.4|37529.4|37551.9|37531.9|37546.9|37526.9|1
1656381500000|2022-06-28 01:58:20|37547|37527|37544.4|37524.4|37551.9|37531.9|37544.4|37524.4|1
1656381510000|2022-06-28 01:58:30|37546.9|37526.9|37546.9|37526.9|37546.9|37526.9|37544.4|37524.4|1
1656381520000|2022-06-28 01:58:40|37549.4|37529.4|37546.9|37526.9|37551.9|37531.9|37544.4|37524.4|0
1656381530000|2022-06-28 01:58:50|37549.4|37529.4|37551.9|37531.9|37551.9|37531.9|37544.4|37524.4|1
1656381540000|2022-06-28 01:59:00|37549.5|37529.5|37546.9|37526.9|37554.4|37534.4|37541.9|37521.9|7
1656381550000|2022-06-28 01:59:10|37544.4|37524.4|37554.4|37534.4|37554.4|37534.4|37544.4|37524.4|1
1656381560000|2022-06-28 01:59:20|37552|37532|37552|37532|37554.4|37534.4|37549.4|37529.4|0
1656381570000|2022-06-28 01:59:30|37551.9|37531.9|37551.9|37531.9|37554.4|37534.4|37551.9|37531.9|2
1656381580000|2022-06-28 01:59:40|37554.4|37534.4|37559.4|37539.4|37559.4|37539.4|37552|37532|4
1656381590000|2022-06-28 01:59:50|37564.4|37544.4|37561.9|37541.9|37564.4|37544.4|37561.9|37541.9|5
1656381600000|2022-06-28 02:00:00|37564.4|37544.4|37571.9|37551.9|37574.4|37554.4|37561.9|37541.9|5
1656381610000|2022-06-28 02:00:10|37574.4|37554.4|37591.9|37571.9|37591.9|37571.9|37574.4|37554.4|24
1656381620000|2022-06-28 02:00:20|37594.4|37574.4|37594.4|37574.4|37597|37577|37594.4|37574.4|0
1656381630000|2022-06-28 02:00:30|37596.9|37576.9|37601.9|37581.9|37604.4|37584.4|37596.9|37576.9|3
1656381640000|2022-06-28 02:00:40|37604.4|37584.4|37611.9|37591.9|37614.4|37594.4|37604.4|37584.4|3
1656381650000|2022-06-28 02:00:50|37614.3|37594.3|37606.9|37586.9|37614.3|37594.3|37606.9|37586.9|4
1656381660000|2022-06-28 02:01:00|37604.4|37584.4|37604.4|37584.4|37604.4|37584.4|37601.9|37581.9|1
1656381670000|2022-06-28 02:01:10|37606.9|37586.9|37609.4|37589.4|37609.4|37589.4|37606.9|37586.9|1
1656381680000|2022-06-28 02:01:20|37607|37587|37606.9|37586.9|37609.4|37589.4|37606.9|37586.9|3
1656381690000|2022-06-28 02:01:30|37611.8|37591.8|37611.9|37591.9|37611.9|37591.9|37606.9|37586.9|3
1656381700000|2022-06-28 02:01:40|37614.4|37594.4|37621.9|37601.9|37624.4|37604.4|37614.4|37594.4|1
1656381710000|2022-06-28 02:01:50|37626.8|37606.8|37626.9|37606.9|37626.9|37606.9|37621.9|37601.9|1
1656381720000|2022-06-28 02:02:00|37629.4|37609.4|37624.4|37604.4|37629.4|37609.4|37624.4|37604.4|2
1656381730000|2022-06-28 02:02:10|37621.9|37601.9|37634.4|37614.4|37634.4|37614.4|37621.9|37601.9|4
1656381740000|2022-06-28 02:02:20|37631.9|37611.9|37639.5|37619.5|37639.5|37619.5|37631.9|37611.9|2
1656381750000|2022-06-28 02:02:30|37637|37617|37641.9|37621.9|37641.9|37621.9|37636.9|37616.9|10
1656381760000|2022-06-28 02:02:40|37646.9|37626.9|37642|37622|37646.9|37626.9|37641.9|37621.9|3
1656381770000|2022-06-28 02:02:50|37641.9|37621.9|37646.9|37626.9|37649.4|37629.4|37641.9|37621.9|1
1656381780000|2022-06-28 02:03:00|37642|37622|37646.9|37626.9|37649.4|37629.4|37641.9|37621.9|4
1656381790000|2022-06-28 02:03:10|37644.4|37624.4|37651.9|37631.9|37651.9|37631.9|37644.4|37624.4|7
1656381800000|2022-06-28 02:03:20|37649.4|37629.4|37651.9|37631.9|37651.9|37631.9|37649.4|37629.4|2
1656381810000|2022-06-28 02:03:30|37649.4|37629.4|37654.4|37634.4|37656.9|37636.9|37649.4|37629.4|3
1656381820000|2022-06-28 02:03:40|37656.9|37636.9|37652|37632|37656.9|37636.9|37652|37632|3
1656381830000|2022-06-28 02:03:50|37649.4|37629.4|37649.4|37629.4|37651.9|37631.9|37647|37627|6
1656381840000|2022-06-28 02:04:00|37647|37627|37637|37617|37647|37627|37637|37617|2
1656381850000|2022-06-28 02:04:10|37632|37612|37639.4|37619.4|37641.9|37621.9|37631.9|37611.9|7
1656381860000|2022-06-28 02:04:20|37637|37617|37644.4|37624.4|37649.4|37629.4|37636.9|37616.9|5
1656381870000|2022-06-28 02:04:30|37646.9|37626.9|37646.9|37626.9|37646.9|37626.9|37646.9|37626.9|0
1656381880000|2022-06-28 02:04:40|37644.5|37624.5|37644.4|37624.4|37646.9|37626.9|37641.9|37621.9|1
1656381890000|2022-06-28 02:04:50|37646.9|37626.9|37641.9|37621.9|37646.9|37626.9|37641.9|37621.9|2
1656381900000|2022-06-28 02:05:00|37646.8|37626.8|37641.9|37621.9|37646.9|37626.9|37641.9|37621.9|1
1656381910000|2022-06-28 02:05:10|37639.5|37619.5|37636.9|37616.9|37641.9|37621.9|37636.9|37616.9|2
1656381920000|2022-06-28 02:05:20|37639.4|37619.4|37621.9|37601.9|37639.4|37619.4|37621.9|37601.9|10
1656381930000|2022-06-28 02:05:30|37619.4|37599.4|37622|37602|37622|37602|37614.4|37594.4|1
1656381940000|2022-06-28 02:05:40|37624.4|37604.4|37621.9|37601.9|37624.4|37604.4|37619.4|37599.4|16
1656381950000|2022-06-28 02:05:50|37619.5|37599.5|37614.4|37594.4|37619.5|37599.5|37614.4|37594.4|3
1656381960000|2022-06-28 02:06:00|37619.4|37599.4|37624.4|37604.4|37624.4|37604.4|37614.4|37594.4|9
1656381970000|2022-06-28 02:06:10|37629.4|37609.4|37639.4|37619.4|37639.4|37619.4|37629.4|37609.4|5
1656381980000|2022-06-28 02:06:20|37636.9|37616.9|37641.9|37621.9|37641.9|37621.9|37636.9|37616.9|0
1656381990000|2022-06-28 02:06:30|37644.4|37624.4|37641.9|37621.9|37644.4|37624.4|37639.4|37619.4|1
1656382000000|2022-06-28 02:06:40|37639.4|37619.4|37639.4|37619.4|37646.9|37626.9|37639.4|37619.4|5
1656382010000|2022-06-28 02:06:50|37637|37617|37636.9|37616.9|37641.9|37621.9|37636.9|37616.9|0
1656382020000|2022-06-28 02:07:00|37639.4|37619.4|37636.9|37616.9|37641.9|37621.9|37636.9|37616.9|1
1656382030000|2022-06-28 02:07:10|37631.9|37611.9|37631.9|37611.9|37631.9|37611.9|37631.9|37611.9|2
1656382040000|2022-06-28 02:07:20|37629.5|37609.5|37629.4|37609.4|37629.5|37609.5|37627|37607|0
1656382050000|2022-06-28 02:07:30|37631.9|37611.9|37631.9|37611.9|37636.9|37616.9|37631.9|37611.9|1
1656382070000|2022-06-28 02:07:50|37629.5|37609.5|37634.4|37614.4|37634.4|37614.4|37629.5|37609.5|1
1656382080000|2022-06-28 02:08:00|37631.9|37611.9|37636.9|37616.9|37636.9|37616.9|37629.4|37609.4|5
1656382090000|2022-06-28 02:08:10|37639.4|37619.4|37641.9|37621.9|37641.9|37621.9|37639.4|37619.4|3
1656382100000|2022-06-28 02:08:20|37644.4|37624.4|37646.9|37626.9|37649.4|37629.4|37644.4|37624.4|1
1656382110000|2022-06-28 02:08:30|37651.9|37631.9|37654.4|37634.4|37654.4|37634.4|37651.9|37631.9|5
1656382120000|2022-06-28 02:08:40|37652|37632|37652|37632|37654.4|37634.4|37652|37632|1
1656382130000|2022-06-28 02:08:50|37654.4|37634.4|37646.9|37626.9|37656.9|37636.9|37646.9|37626.9|1
1656382140000|2022-06-28 02:09:00|37644.4|37624.4|37644.4|37624.4|37644.4|37624.4|37641.9|37621.9|2
1656382150000|2022-06-28 02:09:10|37641.9|37621.9|37641.9|37621.9|37641.9|37621.9|37639.5|37619.5|0
1656382160000|2022-06-28 02:09:20|37644.4|37624.4|37644.4|37624.4|37644.4|37624.4|37639.4|37619.4|0
1656382170000|2022-06-28 02:09:30|37646.9|37626.9|37646.9|37626.9|37646.9|37626.9|37646.9|37626.9|1
1656382180000|2022-06-28 02:09:40|37649.4|37629.4|37651.9|37631.9|37651.9|37631.9|37647|37627|0
1656382190000|2022-06-28 02:09:50|37652|37632|37654.4|37634.4|37654.4|37634.4|37652|37632|4
1656382200000|2022-06-28 02:10:00|37651.9|37631.9|37649.4|37629.4|37654.4|37634.4|37649.4|37629.4|1
1656382210000|2022-06-28 02:10:10|37647|37627|37649.4|37629.4|37649.4|37629.4|37646.9|37626.9|0
1656382220000|2022-06-28 02:10:20|37647|37627|37642|37622|37649.4|37629.4|37641.9|37621.9|2
1656382230000|2022-06-28 02:10:30|37641.9|37621.9|37639.4|37619.4|37646.9|37626.9|37639.4|37619.4|0
1656382240000|2022-06-28 02:10:40|37641.9|37621.9|37644.4|37624.4|37646.9|37626.9|37641.9|37621.9|1
1656382250000|2022-06-28 02:10:50|37642|37622|37641.9|37621.9|37646.9|37626.9|37641.9|37621.9|0
1656382260000|2022-06-28 02:11:00|37639.5|37619.5|37644.4|37624.4|37644.4|37624.4|37639.5|37619.5|0
1656382270000|2022-06-28 02:11:10|37642|37622|37637|37617|37642|37622|37634.4|37614.4|4
1656382280000|2022-06-28 02:11:20|37636.9|37616.9|37636.9|37616.9|37636.9|37616.9|37634.4|37614.4|1
1656382290000|2022-06-28 02:11:30|37634.5|37614.5|37632|37612|37634.5|37614.5|37632|37612|0
1656382300000|2022-06-28 02:11:40|37629.5|37609.5|37629.5|37609.5|37629.5|37609.5|37629.5|37609.5|0
1656382310000|2022-06-28 02:11:50|37629.4|37609.4|37629.4|37609.4|37631.9|37611.9|37629.4|37609.4|3
1656382320000|2022-06-28 02:12:00|37631.9|37611.9|37641.9|37621.9|37641.9|37621.9|37631.9|37611.9|3
1656382330000|2022-06-28 02:12:10|37646.9|37626.9|37646.9|37626.9|37646.9|37626.9|37639.5|37619.5|1
1656382340000|2022-06-28 02:12:20|37642|37622|37641.9|37621.9|37646.9|37626.9|37641.9|37621.9|4
1656382350000|2022-06-28 02:12:30|37639.4|37619.4|37639.4|37619.4|37641.9|37621.9|37639.4|37619.4|0
1656382360000|2022-06-28 02:12:40|37641.9|37621.9|37636.9|37616.9|37641.9|37621.9|37636.9|37616.9|1
1656382370000|2022-06-28 02:12:50|37631.9|37611.9|37632|37612|37634.4|37614.4|37631.9|37611.9|1
1656382380000|2022-06-28 02:13:00|37631.9|37611.9|37634.4|37614.4|37634.4|37614.4|37631.9|37611.9|1
1656382390000|2022-06-28 02:13:10|37636.9|37616.9|37634.4|37614.4|37636.9|37616.9|37631.9|37611.9|1
1656382400000|2022-06-28 02:13:20|37631.9|37611.9|37631.9|37611.9|37636.9|37616.9|37631.9|37611.9|2
1656382410000|2022-06-28 02:13:30|37634.4|37614.4|37634.5|37614.5|37636.9|37616.9|37632|37612|0
1656382420000|2022-06-28 02:13:40|37634.4|37614.4|37636.9|37616.9|37636.9|37616.9|37634.4|37614.4|5
1656382430000|2022-06-28 02:13:50|37639.4|37619.4|37641.9|37621.9|37641.9|37621.9|37639.4|37619.4|1
1656382440000|2022-06-28 02:14:00|37644.4|37624.4|37636.9|37616.9|37644.4|37624.4|37636.9|37616.9|2
1656382450000|2022-06-28 02:14:10|37639.4|37619.4|37636.9|37616.9|37639.4|37619.4|37636.9|37616.9|10
1656382460000|2022-06-28 02:14:20|37634.4|37614.4|37631.9|37611.9|37634.4|37614.4|37629.5|37609.5|3
1656382470000|2022-06-28 02:14:30|37629.4|37609.4|37629.4|37609.4|37632|37612|37629.4|37609.4|2
1656382480000|2022-06-28 02:14:40|37626.9|37606.9|37621.9|37601.9|37626.9|37606.9|37621.9|37601.9|0
1656382490000|2022-06-28 02:14:50|37624.4|37604.4|37621.9|37601.9|37624.4|37604.4|37621.9|37601.9|3
1656382500000|2022-06-28 02:15:00|37624.4|37604.4|37621.9|37601.9|37624.4|37604.4|37619.4|37599.4|1
1656382510000|2022-06-28 02:15:10|37624.4|37604.4|37624.4|37604.4|37624.4|37604.4|37624.4|37604.4|0
1656382520000|2022-06-28 02:15:20|37622|37602|37624.4|37604.4|37624.4|37604.4|37621.9|37601.9|0
1656382530000|2022-06-28 02:15:30|37622|37602|37624.4|37604.4|37624.4|37604.4|37621.9|37601.9|1
1656382550000|2022-06-28 02:15:50|37626.9|37606.9|37624.5|37604.5|37626.9|37606.9|37624.5|37604.5|2
1656382560000|2022-06-28 02:16:00|37624.4|37604.4|37626.9|37606.9|37626.9|37606.9|37624.4|37604.4|0
1656382570000|2022-06-28 02:16:10|37624.5|37604.5|37624.4|37604.4|37626.9|37606.9|37624.4|37604.4|0
1656382580000|2022-06-28 02:16:20|37622|37602|37621.9|37601.9|37622|37602|37621.9|37601.9|1
1656382600000|2022-06-28 02:16:40|37624.4|37604.4|37624.4|37604.4|37624.4|37604.4|37624.4|37604.4|2
1656382610000|2022-06-28 02:16:50|37626.9|37606.9|37626.9|37606.9|37626.9|37606.9|37626.9|37606.9|0
1656382620000|2022-06-28 02:17:00|37629.4|37609.4|37629.4|37609.4|37629.4|37609.4|37629.4|37609.4|1
1656382630000|2022-06-28 02:17:10|37631.9|37611.9|37626.9|37606.9|37631.9|37611.9|37626.9|37606.9|2
1656382650000|2022-06-28 02:17:30|37624.4|37604.4|37624.4|37604.4|37624.4|37604.4|37624.4|37604.4|0
1656382660000|2022-06-28 02:17:40|37622|37602|37622|37602|37624.4|37604.4|37621.9|37601.9|0
1656382670000|2022-06-28 02:17:50|37624.4|37604.4|37621.9|37601.9|37624.4|37604.4|37621.9|37601.9|0
1656382680000|2022-06-28 02:18:00|37624.4|37604.4|37621.9|37601.9|37624.4|37604.4|37621.9|37601.9|0
1656382690000|2022-06-28 02:18:10|37624.4|37604.4|37626.9|37606.9|37626.9|37606.9|37624.4|37604.4|15
1656382720000|2022-06-28 02:18:40|37624.4|37604.4|37624.4|37604.4|37624.4|37604.4|37624.4|37604.4|4
1656382730000|2022-06-28 02:18:50|37622|37602|37624.4|37604.4|37624.4|37604.4|37622|37602|1
1656382740000|2022-06-28 02:19:00|37624.5|37604.5|37624.5|37604.5|37624.5|37604.5|37624.5|37604.5|0
1656382760000|2022-06-28 02:19:20|||||||||1
1656382790000|2022-06-28 02:19:50|37626.9|37606.9|37624.4|37604.4|37626.9|37606.9|37624.4|37604.4|4
1656382800000|2022-06-28 02:20:00|37626.9|37606.9|37626.9|37606.9|37631.9|37611.9|37626.9|37606.9|1
1656382810000|2022-06-28 02:20:10|37631.9|37611.9|37627|37607|37631.9|37611.9|37627|37607|0
1656382820000|2022-06-28 02:20:20|37626.9|37606.9|37626.9|37606.9|37626.9|37606.9|37626.9|37606.9|1
1656382830000|2022-06-28 02:20:30|37624.4|37604.4|37624.4|37604.4|37624.4|37604.4|37621.9|37601.9|0
1656382840000|2022-06-28 02:20:40|37621.9|37601.9|37624.4|37604.4|37624.4|37604.4|37621.9|37601.9|1
1656382850000|2022-06-28 02:20:50|37622|37602|37621.9|37601.9|37622|37602|37619.4|37599.4|3
1656382860000|2022-06-28 02:21:00|37619.4|37599.4|37616.9|37596.9|37619.4|37599.4|37616.9|37596.9|3
1656382870000|2022-06-28 02:21:10|37611.9|37591.9|37609.4|37589.4|37611.9|37591.9|37609.4|37589.4|1
1656382880000|2022-06-28 02:21:20|37609.5|37589.5|37609.5|37589.5|37609.5|37589.5|37607|37587|2
1656382890000|2022-06-28 02:21:30|37612|37592|37612|37592|37612|37592|37612|37592|0
1656382910000|2022-06-28 02:21:50|||||||||1
1656382920000|2022-06-28 02:22:00|37614.5|37594.5|37614.5|37594.5|37617|37597|37612|37592|1
1656382930000|2022-06-28 02:22:10|37617|37597|37619.5|37599.5|37619.5|37599.5|37617|37597|1
1656382940000|2022-06-28 02:22:20|37617|37597|37617|37597|37619.4|37599.4|37617|37597|0
1656382950000|2022-06-28 02:22:30|37619.5|37599.5|37619.5|37599.5|37619.5|37599.5|37619.5|37599.5|3
1656382960000|2022-06-28 02:22:40|37621.9|37601.9|37622|37602|37622|37602|37619.5|37599.5|1
1656382970000|2022-06-28 02:22:50|37619.5|37599.5|37622|37602|37622|37602|37619.5|37599.5|0
1656382990000|2022-06-28 02:23:10|37619.5|37599.5|37619.5|37599.5|37622|37602|37619.5|37599.5|2
1656383000000|2022-06-28 02:23:20|37621.9|37601.9|37619.5|37599.5|37621.9|37601.9|37619.4|37599.4|0
1656383010000|2022-06-28 02:23:30|37619.4|37599.4|37619.5|37599.5|37619.5|37599.5|37619.4|37599.4|0
1656383020000|2022-06-28 02:23:40|37619.4|37599.4|37619.4|37599.4|37619.4|37599.4|37619.4|37599.4|2
1656383030000|2022-06-28 02:23:50|37617|37597|37614.5|37594.5|37619.5|37599.5|37614.5|37594.5|2
1656383050000|2022-06-28 02:24:10|37617|37597|37617|37597|37619.5|37599.5|37612|37592|4
1656383060000|2022-06-28 02:24:20|37614.5|37594.5|37612|37592|37616.9|37596.9|37612|37592|1
1656383070000|2022-06-28 02:24:30|||||||||2
1656383080000|2022-06-28 02:24:40|37607|37587|37609.5|37589.5|37609.5|37589.5|37607|37587|0
1656383090000|2022-06-28 02:24:50|37612|37592|37612|37592|37612|37592|37612|37592|1
1656383100000|2022-06-28 02:25:00|37609.5|37589.5|37614.5|37594.5|37614.5|37594.5|37607|37587|5
1656383110000|2022-06-28 02:25:10|37609.5|37589.5|37607|37587|37609.5|37589.5|37607|37587|2
1656383120000|2022-06-28 02:25:20|37609.4|37589.4|37607|37587|37609.5|37589.5|37607|37587|3
1656383130000|2022-06-28 02:25:30|37604.5|37584.5|37604.5|37584.5|37604.5|37584.5|37599.5|37579.5|2
1656383140000|2022-06-28 02:25:40|37606.9|37586.9|37604.5|37584.5|37609.5|37589.5|37604.5|37584.5|0
1656383150000|2022-06-28 02:25:50|||||||||1
1656383160000|2022-06-28 02:26:00|37602|37582|37602|37582|37604.5|37584.5|37602|37582|1
1656383170000|2022-06-28 02:26:10|37599.5|37579.5|37599.5|37579.5|37602|37582|37599.5|37579.5|0
1656383180000|2022-06-28 02:26:20|37602|37582|37599.5|37579.5|37602|37582|37599.5|37579.5|6
1656383190000|2022-06-28 02:26:30|37597|37577|37577|37557|37597|37577|37577|37557|15
1656383200000|2022-06-28 02:26:40|37579.4|37559.4|37581.9|37561.9|37581.9|37561.9|37577|37557|7
1656383210000|2022-06-28 02:26:50|37582|37562|37577|37557|37584.5|37564.5|37572|37552|5
1656383220000|2022-06-28 02:27:00|37574.5|37554.5|37577|37557|37582|37562|37574.5|37554.5|0
1656383230000|2022-06-28 02:27:10|37579.4|37559.4|37592|37572|37592|37572|37579.4|37559.4|3
1656383240000|2022-06-28 02:27:20|37589.5|37569.5|37589.5|37569.5|37589.5|37569.5|37589.5|37569.5|1
1656383250000|2022-06-28 02:27:30|37591.9|37571.9|37592|37572|37592|37572|37591.9|37571.9|0
1656383270000|2022-06-28 02:27:50|37589.5|37569.5|37592|37572|37592|37572|37589.5|37569.5|0
1656383280000|2022-06-28 02:28:00|37589.5|37569.5|37589.5|37569.5|37592|37572|37589.5|37569.5|1
1656383300000|2022-06-28 02:28:20|37594.4|37574.4|37616.9|37596.9|37616.9|37596.9|37594.4|37574.4|9
1656383310000|2022-06-28 02:28:30|37617|37597|37617|37597|37617|37597|37609.5|37589.5|2
1656383320000|2022-06-28 02:28:40|37616.9|37596.9|37607|37587|37617|37597|37607|37587|3
1656383330000|2022-06-28 02:28:50|37609.4|37589.4|37607|37587|37609.5|37589.5|37607|37587|1
1656383340000|2022-06-28 02:29:00|37606.9|37586.9|37602|37582|37606.9|37586.9|37602|37582|1
1656383350000|2022-06-28 02:29:10|37604.5|37584.5|37607|37587|37607|37587|37604.5|37584.5|2
1656383360000|2022-06-28 02:29:20|37604.5|37584.5|37607|37587|37607|37587|37604.5|37584.5|2
1656383370000|2022-06-28 02:29:30|37609.5|37589.5|37609.5|37589.5|37609.5|37589.5|37607|37587|0
1656383380000|2022-06-28 02:29:40|37611.9|37591.9|37609.5|37589.5|37611.9|37591.9|37609.5|37589.5|2
1656383390000|2022-06-28 02:29:50|37611.9|37591.9|37607|37587|37611.9|37591.9|37607|37587|0
1656383400000|2022-06-28 02:30:00|37609.5|37589.5|37629.5|37609.5|37629.5|37609.5|37609.5|37589.5|9
1656383410000|2022-06-28 02:30:10|37627|37607|37634.4|37614.4|37634.4|37614.4|37621.9|37601.9|15
1656383420000|2022-06-28 02:30:20|37632|37612|37636.9|37616.9|37641.9|37621.9|37629.5|37609.5|6
1656383430000|2022-06-28 02:30:30|37637|37617|37642|37622|37642|37622|37634.5|37614.5|4
1656383440000|2022-06-28 02:30:40|37646.9|37626.9|37649.5|37629.5|37649.5|37629.5|37646.9|37626.9|3
1656383450000|2022-06-28 02:30:50|37647|37627|37649.4|37629.4|37649.4|37629.4|37647|37627|0
1656383460000|2022-06-28 02:31:00|37647|37627|37649.5|37629.5|37649.5|37629.5|37647|37627|2
1656383470000|2022-06-28 02:31:10|37652|37632|37652|37632|37652|37632|37649.5|37629.5|1
1656383480000|2022-06-28 02:31:20|37647|37627|37647|37627|37647|37627|37644.5|37624.5|3
1656383500000|2022-06-28 02:31:40|37644.5|37624.5|37647|37627|37647|37627|37642|37622|0
1656383510000|2022-06-28 02:31:50|37649.4|37629.4|37647|37627|37649.5|37629.5|37647|37627|1
1656383520000|2022-06-28 02:32:00|37644.5|37624.5|37639.5|37619.5|37647|37627|37637|37617|1
1656383530000|2022-06-28 02:32:10|37637|37617|37637|37617|37639.5|37619.5|37637|37617|3
1656383540000|2022-06-28 02:32:20|37634.5|37614.5|37634.5|37614.5|37634.5|37614.5|37634.5|37614.5|2
1656383550000|2022-06-28 02:32:30|37631.9|37611.9|37634.5|37614.5|37634.5|37614.5|37631.9|37611.9|2
1656383560000|2022-06-28 02:32:40|37632|37612|37634.5|37614.5|37634.5|37614.5|37632|37612|1
1656383570000|2022-06-28 02:32:50|37629.5|37609.5|37627|37607|37629.5|37609.5|37627|37607|1
1656383580000|2022-06-28 02:33:00|37624.5|37604.5|37622|37602|37624.5|37604.5|37622|37602|0
1656383590000|2022-06-28 02:33:10|37624.4|37604.4|37622|37602|37626.9|37606.9|37622|37602|0
1656383610000|2022-06-28 02:33:30|37619.5|37599.5|37622|37602|37622|37602|37619.5|37599.5|0
1656383620000|2022-06-28 02:33:40|37624.5|37604.5|37624.5|37604.5|37624.5|37604.5|37624.5|37604.5|0
1656383630000|2022-06-28 02:33:50|37622|37602|37624.5|37604.5|37624.5|37604.5|37622|37602|1
1656383640000|2022-06-28 02:34:00|37622|37602|37619.5|37599.5|37622|37602|37619.5|37599.5|2
1656383650000|2022-06-28 02:34:10|37624.4|37604.4|37624.5|37604.5|37629.5|37609.5|37624.4|37604.4|16
1656383660000|2022-06-28 02:34:20|37619.5|37599.5|37632|37612|37632|37612|37619.5|37599.5|4
1656383670000|2022-06-28 02:34:30|37629.5|37609.5|37627|37607|37632|37612|37627|37607|0
1656383680000|2022-06-28 02:34:40|37629.5|37609.5|37627|37607|37632|37612|37624.5|37604.5|4
1656383690000|2022-06-28 02:34:50|37629.5|37609.5|37629.4|37609.4|37629.5|37609.5|37624.5|37604.5|1
1656383700000|2022-06-28 02:35:00|37629.5|37609.5|37624.5|37604.5|37629.5|37609.5|37619.5|37599.5|2
1656383710000|2022-06-28 02:35:10|37626.9|37606.9|37629.5|37609.5|37629.5|37609.5|37626.9|37606.9|9
1656383720000|2022-06-28 02:35:20|37627|37607|37612|37592|37627|37607|37612|37592|9
1656383730000|2022-06-28 02:35:30|37614.4|37594.4|37604.5|37584.5|37614.5|37594.5|37604.5|37584.5|10
1656383740000|2022-06-28 02:35:40|37606.9|37586.9|37604.5|37584.5|37606.9|37586.9|37601.9|37581.9|1
1656383750000|2022-06-28 02:35:50|37602|37582|37604.4|37584.4|37606.9|37586.9|37602|37582|2
1656383760000|2022-06-28 02:36:00|37604.5|37584.5|37599.5|37579.5|37604.5|37584.5|37599.5|37579.5|1
1656383770000|2022-06-28 02:36:10|37599.4|37579.4|37594.4|37574.4|37599.4|37579.4|37594.4|37574.4|0
1656383780000|2022-06-28 02:36:20|37591.9|37571.9|37591.9|37571.9|37591.9|37571.9|37589.4|37569.4|3
1656383800000|2022-06-28 02:36:40|37594.4|37574.4|37594.5|37574.5|37594.5|37574.5|37594.4|37574.4|1
1656383810000|2022-06-28 02:36:50|37599.4|37579.4|37601.9|37581.9|37601.9|37581.9|37599.4|37579.4|0
1656383820000|2022-06-28 02:37:00|37602|37582|37611.9|37591.9|37611.9|37591.9|37602|37582|2
1656383830000|2022-06-28 02:37:10|37609.5|37589.5|37614.5|37594.5|37614.5|37594.5|37609.5|37589.5|0
1656383840000|2022-06-28 02:37:20|37614.4|37594.4|37614.4|37594.4|37614.4|37594.4|37614.4|37594.4|1
1656383850000|2022-06-28 02:37:30|37611.9|37591.9|37612|37592|37612|37592|37609.5|37589.5|0
1656383860000|2022-06-28 02:37:40|37609.4|37589.4|37624.4|37604.4|37624.4|37604.4|37609.4|37589.4|10
1656383870000|2022-06-28 02:37:50|37626.8|37606.8|37626.9|37606.9|37626.9|37606.9|37624.4|37604.4|0
1656383880000|2022-06-28 02:38:00|37624.5|37604.5|37621.9|37601.9|37624.5|37604.5|37621.9|37601.9|1
1656383890000|2022-06-28 02:38:10|37619.5|37599.5|37619.4|37599.4|37621.9|37601.9|37619.4|37599.4|2
1656383900000|2022-06-28 02:38:20|37616.9|37596.9|37616.9|37596.9|37616.9|37596.9|37616.9|37596.9|1
1656383910000|2022-06-28 02:38:30|37614.4|37594.4|37611.9|37591.9|37614.4|37594.4|37611.9|37591.9|0
1656383930000|2022-06-28 02:38:50|||||||||2
1656383970000|2022-06-28 02:39:30|37616.9|37596.9|37621.9|37601.9|37621.9|37601.9|37616.9|37596.9|0
1656383990000|2022-06-28 02:39:50|37624.4|37604.4|37627|37607|37629.4|37609.4|37624.4|37604.4|2
1656384000000|2022-06-28 02:40:00|37631.9|37611.9|37629.4|37609.4|37631.9|37611.9|37629.4|37609.4|2
1656384010000|2022-06-28 02:40:10|37631.9|37611.9|37631.9|37611.9|37634.4|37614.4|37631.9|37611.9|0
1656384020000|2022-06-28 02:40:20|37634.4|37614.4|37631.9|37611.9|37634.4|37614.4|37631.9|37611.9|2
1656384030000|2022-06-28 02:40:30|37629.4|37609.4|37624.4|37604.4|37629.4|37609.4|37624.4|37604.4|2
1656384040000|2022-06-28 02:40:40|37619.5|37599.5|37619.4|37599.4|37621.9|37601.9|37616.9|37596.9|1
1656384050000|2022-06-28 02:40:50|37617|37597|37616.9|37596.9|37617|37597|37616.9|37596.9|0
1656384060000|2022-06-28 02:41:00|37612|37592|37611.9|37591.9|37616.9|37596.9|37611.9|37591.9|4
1656384080000|2022-06-28 02:41:20|37614.4|37594.4|37616.9|37596.9|37616.9|37596.9|37614.4|37594.4|0
1656384090000|2022-06-28 02:41:30|37619.4|37599.4|37619.4|37599.4|37622|37602|37619.4|37599.4|1
1656384100000|2022-06-28 02:41:40|37621.9|37601.9|37624.4|37604.4|37626.9|37606.9|37621.9|37601.9|0
1656384110000|2022-06-28 02:41:50|37626.9|37606.9|37624.4|37604.4|37626.9|37606.9|37624.4|37604.4|0
1656384120000|2022-06-28 02:42:00|37626.9|37606.9|37621.9|37601.9|37626.9|37606.9|37617|37597|2
1656384130000|2022-06-28 02:42:10|37619.4|37599.4|37619.4|37599.4|37619.4|37599.4|37619.4|37599.4|0
1656384140000|2022-06-28 02:42:20|37616.9|37596.9|37619.4|37599.4|37619.4|37599.4|37616.9|37596.9|3
1656384150000|2022-06-28 02:42:30|37619.5|37599.5|37619.4|37599.4|37621.9|37601.9|37619.4|37599.4|1
1656384160000|2022-06-28 02:42:40|37621.9|37601.9|37621.9|37601.9|37621.9|37601.9|37616.9|37596.9|0
1656384170000|2022-06-28 02:42:50|37619.4|37599.4|37616.9|37596.9|37619.4|37599.4|37616.9|37596.9|0
1656384180000|2022-06-28 02:43:00|37619.4|37599.4|37616.9|37596.9|37621.9|37601.9|37616.9|37596.9|0
1656384190000|2022-06-28 02:43:10|37619.4|37599.4|37619.4|37599.4|37619.4|37599.4|37619.4|37599.4|0
1656384200000|2022-06-28 02:43:20|37616.9|37596.9|37616.9|37596.9|37619.4|37599.4|37616.9|37596.9|1
1656384210000|2022-06-28 02:43:30|37619.4|37599.4|37619.4|37599.4|37619.4|37599.4|37619.4|37599.4|4
1656384220000|2022-06-28 02:43:40|37616.9|37596.9|37616.9|37596.9|37616.9|37596.9|37616.9|37596.9|1
1656384230000|2022-06-28 02:43:50|37614.5|37594.5|37614.4|37594.4|37614.5|37594.5|37614.4|37594.4|0
1656384240000|2022-06-28 02:44:00|37612|37592|37607|37587|37612|37592|37607|37587|1
1656384250000|2022-06-28 02:44:10|37606.9|37586.9|37616.9|37596.9|37616.9|37596.9|37606.9|37586.9|12
1656384260000|2022-06-28 02:44:20|37619.4|37599.4|37619.4|37599.4|37619.4|37599.4|37619.4|37599.4|0
1656384270000|2022-06-28 02:44:30|37617|37597|37617|37597|37617|37597|37617|37597|3
1656384280000|2022-06-28 02:44:40|37619.4|37599.4|37617|37597|37622|37602|37617|37597|3
1656384290000|2022-06-28 02:44:50|37616.9|37596.9|37609.4|37589.4|37616.9|37596.9|37609.4|37589.4|2
1656384300000|2022-06-28 02:45:00|37607|37587|37607|37587|37609.4|37589.4|37606.9|37586.9|3
1656384310000|2022-06-28 02:45:10|37609.4|37589.4|37614.4|37594.4|37614.5|37594.5|37609.4|37589.4|1
1656384320000|2022-06-28 02:45:20|37612|37592|37612|37592|37612|37592|37612|37592|0
1656384340000|2022-06-28 02:45:40|37614.5|37594.5|37612|37592|37614.5|37594.5|37612|37592|0
1656384360000|2022-06-28 02:46:00|37609.4|37589.4|37616.9|37596.9|37616.9|37596.9|37609.4|37589.4|2
1656384370000|2022-06-28 02:46:10|37617|37597|37619.4|37599.4|37619.5|37599.5|37617|37597|1
1656384380000|2022-06-28 02:46:20|37619.5|37599.5|37619.4|37599.4|37619.5|37599.5|37619.4|37599.4|2
1656384400000|2022-06-28 02:46:40|37621.9|37601.9|37621.9|37601.9|37621.9|37601.9|37621.9|37601.9|0
1656384410000|2022-06-28 02:46:50|37624.4|37604.4|37624.4|37604.4|37624.4|37604.4|37624.4|37604.4|2
1656384420000|2022-06-28 02:47:00|37626.9|37606.9|37626.9|37606.9|37626.9|37606.9|37624.4|37604.4|0
1656384430000|2022-06-28 02:47:10|37624.5|37604.5|37624.5|37604.5|37624.5|37604.5|37624.4|37604.4|1
1656384440000|2022-06-28 02:47:20|37624.4|37604.4|37627|37607|37629.4|37609.4|37624.4|37604.4|3
1656384450000|2022-06-28 02:47:30|37626.9|37606.9|37627|37607|37627|37607|37624.4|37604.4|0
1656384460000|2022-06-28 02:47:40|37626.9|37606.9|37627|37607|37627|37607|37626.9|37606.9|1
1656384470000|2022-06-28 02:47:50|37629.4|37609.4|37626.9|37606.9|37629.4|37609.4|37624.4|37604.4|1
1656384480000|2022-06-28 02:48:00|37627|37607|37624.4|37604.4|37627|37607|37624.4|37604.4|2
1656384490000|2022-06-28 02:48:10|37619.5|37599.5|37617.1|37597.1|37619.5|37599.5|37617.1|37597.1|2
1656384500000|2022-06-28 02:48:20|37617|37597|37616.9|37596.9|37617|37597|37614.5|37594.5|1
1656384510000|2022-06-28 02:48:30|37617|37597|37619.4|37599.4|37619.4|37599.4|37617|37597|4
1656384520000|2022-06-28 02:48:40|37617|37597|37619.4|37599.4|37619.4|37599.4|37617|37597|0
1656384530000|2022-06-28 02:48:50|37622|37602|37626.9|37606.9|37626.9|37606.9|37621.9|37601.9|0
1656384540000|2022-06-28 02:49:00|||||||||1
1656384550000|2022-06-28 02:49:10|37624.4|37604.4|37621.9|37601.9|37626.9|37606.9|37621.9|37601.9|0
1656384560000|2022-06-28 02:49:20|37621.8|37601.8|37621.9|37601.9|37621.9|37601.9|37621.8|37601.8|0
1656384570000|2022-06-28 02:49:30|37621.8|37601.8|37614.4|37594.4|37621.9|37601.9|37614.4|37594.4|7
1656384580000|2022-06-28 02:49:40|37609.4|37589.4|37611.9|37591.9|37611.9|37591.9|37609.4|37589.4|1
1656384590000|2022-06-28 02:49:50|37609.4|37589.4|37609.4|37589.4|37609.4|37589.4|37607|37587|0
1656384600000|2022-06-28 02:50:00|37611.9|37591.9|37616.9|37596.9|37616.9|37596.9|37611.9|37591.9|2
1656384620000|2022-06-28 02:50:20|37614.5|37594.5|37616.9|37596.9|37616.9|37596.9|37612|37592|1
1656384630000|2022-06-28 02:50:30|37614.4|37594.4|37616.9|37596.9|37616.9|37596.9|37614.4|37594.4|1
1656384640000|2022-06-28 02:50:40|37619.4|37599.4|37619.4|37599.4|37619.4|37599.4|37616.9|37596.9|0
1656384650000|2022-06-28 02:50:50|37617|37597|37616.9|37596.9|37617|37597|37616.9|37596.9|0
1656384660000|2022-06-28 02:51:00|37619.4|37599.4|37619.4|37599.4|37619.4|37599.4|37619.4|37599.4|0
1656384670000|2022-06-28 02:51:10|37621.9|37601.9|37621.9|37601.9|37624.4|37604.4|37621.9|37601.9|1
1656384680000|2022-06-28 02:51:20|37624.4|37604.4|37626.9|37606.9|37626.9|37606.9|37624.4|37604.4|1
1656384690000|2022-06-28 02:51:30|37624.4|37604.4|37627|37607|37627|37607|37621.9|37601.9|2
1656384700000|2022-06-28 02:51:40|37626.9|37606.9|37644.3|37624.3|37644.3|37624.3|37626.9|37606.9|13
1656384710000|2022-06-28 02:51:50|37644.4|37624.4|37644.4|37624.4|37644.4|37624.4|37644.4|37624.4|0
1656384720000|2022-06-28 02:52:00|37646.9|37626.9|37646.9|37626.9|37646.9|37626.9|37646.9|37626.9|1
1656384730000|2022-06-28 02:52:10|37647|37627|37651.9|37631.9|37651.9|37631.9|37646.9|37626.9|1
1656384740000|2022-06-28 02:52:20|37649.4|37629.4|37651.9|37631.9|37651.9|37631.9|37644.5|37624.5|8
1656384750000|2022-06-28 02:52:30|37656.8|37636.8|37651.9|37631.9|37656.9|37636.9|37651.9|37631.9|3
1656384760000|2022-06-28 02:52:40|37654.4|37634.4|37656.9|37636.9|37657|37637|37654.4|37634.4|0
1656384770000|2022-06-28 02:52:50|37654.5|37634.5|37656.9|37636.9|37656.9|37636.9|37654.4|37634.4|2
1656384780000|2022-06-28 02:53:00|37654.4|37634.4|37656.9|37636.9|37656.9|37636.9|37654.4|37634.4|1
1656384810000|2022-06-28 02:53:30|||||||||1
1656384820000|2022-06-28 02:53:40|37659.4|37639.4|37656.9|37636.9|37659.4|37639.4|37656.9|37636.9|1
1656384830000|2022-06-28 02:53:50|37659.4|37639.4|37659.4|37639.4|37659.4|37639.4|37659.4|37639.4|3
1656384840000|2022-06-28 02:54:00|37656.9|37636.9|37656.9|37636.9|37659.5|37639.5|37656.9|37636.9|1
1656384850000|2022-06-28 02:54:10|37659.4|37639.4|37659.4|37639.4|37659.4|37639.4|37656.9|37636.9|3
1656384860000|2022-06-28 02:54:20|37661.9|37641.9|37664.4|37644.4|37664.4|37644.4|37661.9|37641.9|3
1656384870000|2022-06-28 02:54:30|37666.9|37646.9|37666.9|37646.9|37666.9|37646.9|37666.9|37646.9|2
1656384880000|2022-06-28 02:54:40|37664.4|37644.4|37664.4|37644.4|37666.9|37646.9|37661.9|37641.9|1
1656384890000|2022-06-28 02:54:50|37662|37642|37664.4|37644.4|37666.9|37646.9|37661.9|37641.9|7
1656384900000|2022-06-28 02:55:00|37662|37642|37661.9|37641.9|37664.4|37644.4|37661.9|37641.9|2
1656384910000|2022-06-28 02:55:10|||||||||1
1656384920000|2022-06-28 02:55:20|37659.4|37639.4|37659.4|37639.4|37659.4|37639.4|37659.4|37639.4|0
1656384930000|2022-06-28 02:55:30|37656.9|37636.9|37654.4|37634.4|37659.4|37639.4|37654.4|37634.4|0
1656384940000|2022-06-28 02:55:40|37656.9|37636.9|37651.9|37631.9|37656.9|37636.9|37651.9|37631.9|3
1656384960000|2022-06-28 02:56:00|||||||||1
1656384970000|2022-06-28 02:56:10|37646.9|37626.9|37644.4|37624.4|37646.9|37626.9|37644.4|37624.4|1
1656384990000|2022-06-28 02:56:30|37641.9|37621.9|37641.9|37621.9|37641.9|37621.9|37641.9|37621.9|0
1656385000000|2022-06-28 02:56:40|37644.4|37624.4|37644.4|37624.4|37644.4|37624.4|37641.9|37621.9|1
1656385010000|2022-06-28 02:56:50|37646.9|37626.9|37649.4|37629.4|37651.9|37631.9|37644.4|37624.4|18
1656385020000|2022-06-28 02:57:00|37651.9|37631.9|37651.9|37631.9|37654.4|37634.4|37651.9|37631.9|0
1656385040000|2022-06-28 02:57:20|37649.4|37629.4|37656.9|37636.9|37656.9|37636.9|37649.4|37629.4|1
1656385050000|2022-06-28 02:57:30|37654.4|37634.4|37654.4|37634.4|37654.4|37634.4|37654.4|37634.4|1
1656385060000|2022-06-28 02:57:40|37652|37632|37651.9|37631.9|37654.4|37634.4|37651.9|37631.9|2
1656385070000|2022-06-28 02:57:50|37654.4|37634.4|37654.4|37634.4|37656.9|37636.9|37654.4|37634.4|0
1656385080000|2022-06-28 02:58:00|37656.9|37636.9|37661.9|37641.9|37661.9|37641.9|37656.9|37636.9|5
1656385090000|2022-06-28 02:58:10|37664.4|37644.4|37661.9|37641.9|37664.4|37644.4|37659.4|37639.4|1
1656385100000|2022-06-28 02:58:20|37659.4|37639.4|37661.9|37641.9|37661.9|37641.9|37659.4|37639.4|1
1656385110000|2022-06-28 02:58:30|37664.4|37644.4|37661.9|37641.9|37664.4|37644.4|37659.4|37639.4|4
1656385120000|2022-06-28 02:58:40|37659.4|37639.4|37659.4|37639.4|37661.9|37641.9|37659.4|37639.4|0
1656385130000|2022-06-28 02:58:50|37661.9|37641.9|37664.4|37644.4|37664.4|37644.4|37661.9|37641.9|2
1656385140000|2022-06-28 02:59:00|37666.9|37646.9|37666.9|37646.9|37666.9|37646.9|37664.4|37644.4|2
1656385150000|2022-06-28 02:59:10|37664.4|37644.4|37666.9|37646.9|37666.9|37646.9|37664.4|37644.4|5
1656385160000|2022-06-28 02:59:20|37669.4|37649.4|37669.4|37649.4|37669.4|37649.4|37666.9|37646.9|2
1656385170000|2022-06-28 02:59:30|37666.9|37646.9|37666.9|37646.9|37669.4|37649.4|37664.4|37644.4|2
1656385180000|2022-06-28 02:59:40|37669.4|37649.4|37669.4|37649.4|37669.4|37649.4|37666.9|37646.9|10
1656385190000|2022-06-28 02:59:50|37664.5|37644.5|37667|37647|37667|37647|37662|37642|3
1656385200000|2022-06-28 03:00:00|37669.4|37649.4|37656.9|37636.9|37669.4|37649.4|37656.9|37636.9|1
1656385210000|2022-06-28 03:00:10|37657|37637|37654.4|37634.4|37661.9|37641.9|37652|37632|0
1656385220000|2022-06-28 03:00:20|37652|37632|37654.4|37634.4|37659.4|37639.4|37652|37632|0
1656385230000|2022-06-28 03:00:30|37654.5|37634.5|37651.9|37631.9|37656.9|37636.9|37651.9|37631.9|1
1656385240000|2022-06-28 03:00:40|37641.9|37621.9|37637|37617|37642|37622|37637|37617|3
1656385250000|2022-06-28 03:00:50|37636.9|37616.9|37634.5|37614.5|37636.9|37616.9|37634.5|37614.5|0
1656385260000|2022-06-28 03:01:00|37637|37617|37632|37612|37637|37617|37632|37612|1
1656385270000|2022-06-28 03:01:10|37634.4|37614.4|37632|37612|37634.5|37614.5|37632|37612|0
1656385280000|2022-06-28 03:01:20|37631.9|37611.9|37629.5|37609.5|37631.9|37611.9|37629.5|37609.5|1
1656385290000|2022-06-28 03:01:30|37632|37612|37632|37612|37632|37612|37632|37612|2
1656385300000|2022-06-28 03:01:40|37631.9|37611.9|37632|37612|37632|37612|37631.9|37611.9|0
1656385310000|2022-06-28 03:01:50|||||||||1
1656385320000|2022-06-28 03:02:00|37629.5|37609.5|37627|37607|37629.5|37609.5|37627|37607|7
1656385330000|2022-06-28 03:02:10|37624.5|37604.5|37631.9|37611.9|37632|37612|37624.5|37604.5|0
1656385340000|2022-06-28 03:02:20|37629.5|37609.5|37629.5|37609.5|37632|37612|37627|37607|2
1656385350000|2022-06-28 03:02:30|37632|37612|37632|37612|37632|37612|37632|37612|1
1656385360000|2022-06-28 03:02:40|||||||||1
1656385370000|2022-06-28 03:02:50|37629.5|37609.5|37627|37607|37631.9|37611.9|37627|37607|0
1656385390000|2022-06-28 03:03:10|37624.5|37604.5|37629.4|37609.4|37629.4|37609.4|37624.5|37604.5|1
1656385400000|2022-06-28 03:03:20|37629.5|37609.5|37627|37607|37629.5|37609.5|37627|37607|0
1656385420000|2022-06-28 03:03:40|37629.4|37609.4|37632|37612|37632|37612|37629.4|37609.4|1
1656385430000|2022-06-28 03:03:50|37627|37607|37629.5|37609.5|37629.5|37609.5|37627|37607|0
1656385440000|2022-06-28 03:04:00|37627|37607|37627|37607|37627|37607|37627|37607|0
1656385460000|2022-06-28 03:04:20|37629.4|37609.4|37632|37612|37632|37612|37629.4|37609.4|1
1656385490000|2022-06-28 03:04:50|37634.5|37614.5|37637|37617|37637|37617|37634.5|37614.5|1
1656385500000|2022-06-28 03:05:00|37634.5|37614.5|37636.9|37616.9|37637|37617|37632|37612|0
1656385510000|2022-06-28 03:05:10|37637|37617|37637|37617|37637|37617|37637|37617|2
1656385520000|2022-06-28 03:05:20|37634.5|37614.5|37632|37612|37634.5|37614.5|37632|37612|2
1656385540000|2022-06-28 03:05:40|37634.5|37614.5|37634.5|37614.5|37634.5|37614.5|37634.5|37614.5|0
1656385550000|2022-06-28 03:05:50|37637|37617|37639.4|37619.4|37639.4|37619.4|37637|37617|6
1656385560000|2022-06-28 03:06:00|||||||||2
1656385590000|2022-06-28 03:06:30|37641.9|37621.9|37641.9|37621.9|37641.9|37621.9|37639.4|37619.4|0
1656385600000|2022-06-28 03:06:40|37639.4|37619.4|37637|37617|37639.4|37619.4|37637|37617|4
1656385610000|2022-06-28 03:06:50|37639.4|37619.4|37639.4|37619.4|37639.4|37619.4|37637|37617|0
1656385620000|2022-06-28 03:07:00|37639.5|37619.5|37639.5|37619.5|37642|37622|37639.5|37619.5|2
1656385630000|2022-06-28 03:07:10|37642|37622|37642|37622|37642|37622|37639.5|37619.5|1
1656385640000|2022-06-28 03:07:20|37644.5|37624.5|37644.5|37624.5|37644.5|37624.5|37644.5|37624.5|4
1656385650000|2022-06-28 03:07:30|||||||||1
1656385660000|2022-06-28 03:07:40|37644.6|37624.6|37639.6|37619.6|37644.6|37624.6|37639.6|37619.6|7
1656385680000|2022-06-28 03:08:00|37637.1|37617.1|37642.1|37622.1|37642.1|37622.1|37632.2|37612.2|10
1656385690000|2022-06-28 03:08:10|37639.6|37619.6|37639.6|37619.6|37642.1|37622.1|37639.6|37619.6|0
1656385700000|2022-06-28 03:08:20|37637.1|37617.1|37639.6|37619.6|37642.1|37622.1|37637.1|37617.1|1
1656385710000|2022-06-28 03:08:30|37642.1|37622.1|37639.6|37619.6|37642.1|37622.1|37639.6|37619.6|0
1656385720000|2022-06-28 03:08:40|37642.1|37622.1|37639.6|37619.6|37642.1|37622.1|37639.6|37619.6|0
1656385730000|2022-06-28 03:08:50|37637.1|37617.1|37637.1|37617.1|37639.6|37619.6|37637.1|37617.1|0
1656385740000|2022-06-28 03:09:00|37639.6|37619.6|37637.1|37617.1|37639.6|37619.6|37634.6|37614.6|0
1656385750000|2022-06-28 03:09:10|37634.6|37614.6|37634.6|37614.6|37634.6|37614.6|37634.6|37614.6|0
1656385760000|2022-06-28 03:09:20|37632.1|37612.1|37637.1|37617.1|37637.1|37617.1|37632.1|37612.1|3
1656385770000|2022-06-28 03:09:30|37634.6|37614.6|37634.6|37614.6|37634.6|37614.6|37634.6|37614.6|0
1656385780000|2022-06-28 03:09:40|37632.1|37612.1|37634.6|37614.6|37634.6|37614.6|37632.1|37612.1|1
1656385790000|2022-06-28 03:09:50|37632.1|37612.1|37634.6|37614.6|37637.1|37617.1|37632.1|37612.1|0
1656385800000|2022-06-28 03:10:00|37637.1|37617.1|37629.6|37609.6|37637.1|37617.1|37629.6|37609.6|4
1656385810000|2022-06-28 03:10:10|37624.6|37604.6|37622.1|37602.1|37624.6|37604.6|37619.6|37599.6|8
1656385820000|2022-06-28 03:10:20|37624.6|37604.6|37622.1|37602.1|37624.6|37604.6|37622.1|37602.1|1
1656385830000|2022-06-28 03:10:30|37624.6|37604.6|37624.6|37604.6|37624.6|37604.6|37622.1|37602.1|6
1656385840000|2022-06-28 03:10:40|37622.1|37602.1|37619.6|37599.6|37622.1|37602.1|37619.6|37599.6|2
1656385850000|2022-06-28 03:10:50|37622.1|37602.1|37619.6|37599.6|37622.1|37602.1|37619.6|37599.6|0
1656385860000|2022-06-28 03:11:00|37622.1|37602.1|37622.1|37602.1|37622.1|37602.1|37619.6|37599.6|1
1656385870000|2022-06-28 03:11:10|37619.6|37599.6|37617.1|37597.1|37619.6|37599.6|37617.1|37597.1|0
1656385880000|2022-06-28 03:11:20|37614.6|37594.6|37617.1|37597.1|37617.1|37597.1|37614.6|37594.6|0
1656385890000|2022-06-28 03:11:30|37614.6|37594.6|37614.6|37594.6|37617.1|37597.1|37614.6|37594.6|0
1656385900000|2022-06-28 03:11:40|37617.1|37597.1|37617.1|37597.1|37617.1|37597.1|37617.1|37597.1|0
1656385910000|2022-06-28 03:11:50|37619.6|37599.6|37617.1|37597.1|37619.6|37599.6|37617.1|37597.1|2
1656385930000|2022-06-28 03:12:10|37614.6|37594.6|37619.6|37599.6|37619.6|37599.6|37614.6|37594.6|3
1656385940000|2022-06-28 03:12:20|37624.6|37604.6|37624.6|37604.6|37624.6|37604.6|37624.6|37604.6|3
1656385950000|2022-06-28 03:12:30|37627.1|37607.1|37632.1|37612.1|37632.1|37612.1|37627.1|37607.1|3
1656385960000|2022-06-28 03:12:40|37629.6|37609.6|37627.2|37607.2|37629.6|37609.6|37627.2|37607.2|0
1656385970000|2022-06-28 03:12:50|37627.1|37607.1|37627.1|37607.1|37627.1|37607.1|37627.1|37607.1|0
1656385980000|2022-06-28 03:13:00|37624.6|37604.6|37627.1|37607.1|37627.1|37607.1|37624.6|37604.6|0
1656385990000|2022-06-28 03:13:10|37624.6|37604.6|37624.6|37604.6|37624.6|37604.6|37624.6|37604.6|3
1656386000000|2022-06-28 03:13:20|37619.6|37599.6|37622.1|37602.1|37622.1|37602.1|37619.6|37599.6|1
1656386010000|2022-06-28 03:13:30|37619.6|37599.6|37622.1|37602.1|37622.1|37602.1|37619.6|37599.6|0
1656386030000|2022-06-28 03:13:50|37624.6|37604.6|37622.1|37602.1|37624.6|37604.6|37619.6|37599.6|0
1656386040000|2022-06-28 03:14:00|37624.6|37604.6|37624.6|37604.6|37624.6|37604.6|37624.6|37604.6|0
1656386050000|2022-06-28 03:14:10|37622.1|37602.1|37624.6|37604.6|37624.6|37604.6|37622.1|37602.1|1
1656386060000|2022-06-28 03:14:20|37622.2|37602.2|37622.2|37602.2|37622.2|37602.2|37622.2|37602.2|0
1656386070000|2022-06-28 03:14:30|37622.1|37602.1|37627.1|37607.1|37627.1|37607.1|37622.1|37602.1|0
1656386080000|2022-06-28 03:14:40|37624.7|37604.7|37622.2|37602.2|37627.1|37607.1|37622.2|37602.2|0
1656386090000|2022-06-28 03:14:50|37624.6|37604.6|37624.6|37604.6|37624.6|37604.6|37624.6|37604.6|0
1656386100000|2022-06-28 03:15:00|37627.1|37607.1|37629.6|37609.6|37629.6|37609.6|37624.6|37604.6|54
1656386110000|2022-06-28 03:15:10|37627.1|37607.1|37629.6|37609.6|37629.6|37609.6|37627.1|37607.1|0
1656386120000|2022-06-28 03:15:20|37627.1|37607.1|37632.1|37612.1|37632.1|37612.1|37627.1|37607.1|1
1656386130000|2022-06-28 03:15:30|37629.6|37609.6|37632.1|37612.1|37632.1|37612.1|37629.6|37609.6|0
1656386140000|2022-06-28 03:15:40|37629.6|37609.6|37627.1|37607.1|37629.6|37609.6|37627.1|37607.1|0
1656386160000|2022-06-28 03:16:00|37629.6|37609.6|37627.1|37607.1|37629.6|37609.6|37627.1|37607.1|0
1656386170000|2022-06-28 03:16:10|37629.6|37609.6|37629.6|37609.6|37632.1|37612.1|37629.6|37609.6|0
1656386180000|2022-06-28 03:16:20|37627.2|37607.2|37632.1|37612.1|37632.1|37612.1|37627.1|37607.1|0
1656386200000|2022-06-28 03:16:40|37629.6|37609.6|37627.1|37607.1|37629.6|37609.6|37627.1|37607.1|0
1656386210000|2022-06-28 03:16:50|37632.1|37612.1|37627.1|37607.1|37632.1|37612.1|37627.1|37607.1|1
1656386220000|2022-06-28 03:17:00|37629.6|37609.6|37632.1|37612.1|37632.1|37612.1|37629.6|37609.6|0
1656386230000|2022-06-28 03:17:10|37629.6|37609.6|37632.1|37612.1|37632.1|37612.1|37629.6|37609.6|0
1656386250000|2022-06-28 03:17:30|37629.6|37609.6|37624.6|37604.6|37629.6|37609.6|37624.6|37604.6|1
1656386260000|2022-06-28 03:17:40|37622.2|37602.2|37622.1|37602.1|37624.6|37604.6|37622.1|37602.1|4
1656386270000|2022-06-28 03:17:50|37619.6|37599.6|37617.1|37597.1|37622.1|37602.1|37617.1|37597.1|7
1656386280000|2022-06-28 03:18:00|37614.6|37594.6|37614.6|37594.6|37614.6|37594.6|37614.6|37594.6|3
1656386290000|2022-06-28 03:18:10|37619.6|37599.6|37614.6|37594.6|37619.6|37599.6|37614.6|37594.6|1
1656386300000|2022-06-28 03:18:20|37617.1|37597.1|37614.6|37594.6|37617.1|37597.1|37614.6|37594.6|3
1656386310000|2022-06-28 03:18:30|37609.6|37589.6|37614.6|37594.6|37614.6|37594.6|37609.6|37589.6|8
1656386320000|2022-06-28 03:18:40|37612.1|37592.1|37612.1|37592.1|37614.6|37594.6|37612.1|37592.1|2
1656386330000|2022-06-28 03:18:50|37614.6|37594.6|37612.1|37592.1|37614.7|37594.7|37612.1|37592.1|1
1656386350000|2022-06-28 03:19:10|37609.6|37589.6|37607.1|37587.1|37609.6|37589.6|37607.1|37587.1|9
1656386360000|2022-06-28 03:19:20|37602.2|37582.2|37597.1|37577.1|37602.2|37582.2|37594.6|37574.6|5
1656386370000|2022-06-28 03:19:30|37599.6|37579.6|37599.6|37579.6|37599.6|37579.6|37599.6|37579.6|2
1656386380000|2022-06-28 03:19:40|37602.1|37582.1|37604.6|37584.6|37604.6|37584.6|37602.1|37582.1|0
1656386390000|2022-06-28 03:19:50|37607.1|37587.1|37604.6|37584.6|37607.1|37587.1|37604.6|37584.6|0
1656386400000|2022-06-28 03:20:00|37609.6|37589.6|37604.6|37584.6|37612.1|37592.1|37604.6|37584.6|4
1656386410000|2022-06-28 03:20:10|37602.1|37582.1|37597.1|37577.1|37604.6|37584.6|37597.1|37577.1|0
1656386420000|2022-06-28 03:20:20|37594.6|37574.6|37592.1|37572.1|37597.1|37577.1|37589.6|37569.6|3
1656386430000|2022-06-28 03:20:30|37587.2|37567.2|37587.2|37567.2|37592.1|37572.1|37587.1|37567.1|1
1656386440000|2022-06-28 03:20:40|37587.1|37567.1|37582.1|37562.1|37589.6|37569.6|37579.7|37559.7|2
1656386450000|2022-06-28 03:20:50|37584.6|37564.6|37584.6|37564.6|37584.6|37564.6|37584.6|37564.6|1
1656386460000|2022-06-28 03:21:00|37587.1|37567.1|37592.1|37572.1|37594.6|37574.6|37584.6|37564.6|8
1656386470000|2022-06-28 03:21:10|37589.7|37569.7|37594.6|37574.6|37597.1|37577.1|37589.7|37569.7|1
1656386480000|2022-06-28 03:21:20|37597.1|37577.1|37597.1|37577.1|37597.1|37577.1|37592.1|37572.1|2
1656386490000|2022-06-28 03:21:30|37592.1|37572.1|37592.1|37572.1|37592.1|37572.1|37592.1|37572.1|5
1656386500000|2022-06-28 03:21:40|37594.6|37574.6|37592.1|37572.1|37597.1|37577.1|37592.1|37572.1|0
1656386510000|2022-06-28 03:21:50|37594.6|37574.6|37594.6|37574.6|37597.1|37577.1|37592.1|37572.1|2
1656386520000|2022-06-28 03:22:00|37592.1|37572.1|37592.1|37572.1|37594.6|37574.6|37592.1|37572.1|4
1656386530000|2022-06-28 03:22:10|37594.6|37574.6|37594.6|37574.6|37594.6|37574.6|37594.6|37574.6|5
1656386550000|2022-06-28 03:22:30|37592.2|37572.2|37604.5|37584.5|37604.5|37584.5|37592.1|37572.1|14
1656386560000|2022-06-28 03:22:40|37602.1|37582.1|37609.6|37589.6|37609.6|37589.6|37602.1|37582.1|0
1656386580000|2022-06-28 03:23:00|37607.1|37587.1|37609.6|37589.6|37609.6|37589.6|37607.1|37587.1|0
1656386590000|2022-06-28 03:23:10|37607.1|37587.1|37607.1|37587.1|37609.6|37589.6|37607.1|37587.1|0
1656386600000|2022-06-28 03:23:20|37607.2|37587.2|37607.2|37587.2|37607.2|37587.2|37607.2|37587.2|5
1656386610000|2022-06-28 03:23:30|37609.7|37589.7|37609.6|37589.6|37609.7|37589.7|37609.6|37589.6|1
1656386620000|2022-06-28 03:23:40|37612.1|37592.1|37609.6|37589.6|37612.1|37592.1|37609.6|37589.6|2
1656386640000|2022-06-28 03:24:00|37607.2|37587.2|37607.1|37587.1|37607.2|37587.2|37602.2|37582.2|1
1656386660000|2022-06-28 03:24:20|37609.6|37589.6|37609.6|37589.6|37609.6|37589.6|37609.6|37589.6|0
1656386670000|2022-06-28 03:24:30|37612.1|37592.1|37617.1|37597.1|37617.1|37597.1|37612.1|37592.1|2
1656386680000|2022-06-28 03:24:40|37612.1|37592.1|37617.1|37597.1|37617.1|37597.1|37612.1|37592.1|6
1656386690000|2022-06-28 03:24:50|37614.6|37594.6|37612.1|37592.1|37617.1|37597.1|37612.1|37592.1|0
1656386700000|2022-06-28 03:25:00|37622.1|37602.1|37624.6|37604.6|37624.6|37604.6|37622.1|37602.1|2
1656386710000|2022-06-28 03:25:10|37622.1|37602.1|37624.6|37604.6|37627.1|37607.1|37622.1|37602.1|0
1656386720000|2022-06-28 03:25:20|37627.1|37607.1|37627.1|37607.1|37627.1|37607.1|37627.1|37607.1|1
1656386730000|2022-06-28 03:25:30|37629.6|37609.6|37629.6|37609.6|37629.6|37609.6|37629.6|37609.6|0
1656386740000|2022-06-28 03:25:40|37632.1|37612.1|37632.1|37612.1|37632.1|37612.1|37632.1|37612.1|0
1656386750000|2022-06-28 03:25:50|37637.1|37617.1|37637.1|37617.1|37637.1|37617.1|37637.1|37617.1|0
1656386760000|2022-06-28 03:26:00|37634.7|37614.7|37632.1|37612.1|37637.1|37617.1|37632.1|37612.1|0
1656386780000|2022-06-28 03:26:20|37629.6|37609.6|37627.1|37607.1|37629.6|37609.6|37627.1|37607.1|0
1656386790000|2022-06-28 03:26:30|37622.1|37602.1|37627.1|37607.1|37627.1|37607.1|37622.1|37602.1|0
1656386800000|2022-06-28 03:26:40|||||||||4
1656386810000|2022-06-28 03:26:50|37629.6|37609.6|37624.6|37604.6|37629.6|37609.6|37624.6|37604.6|0
1656386820000|2022-06-28 03:27:00|37627.1|37607.1|37624.6|37604.6|37627.1|37607.1|37624.6|37604.6|0
1656386830000|2022-06-28 03:27:10|37627.1|37607.1|37624.6|37604.6|37627.1|37607.1|37624.6|37604.6|0
1656386840000|2022-06-28 03:27:20|37622.1|37602.1|37622.1|37602.1|37622.1|37602.1|37622.1|37602.1|1
1656386850000|2022-06-28 03:27:30|37624.6|37604.6|37624.6|37604.6|37624.6|37604.6|37622.1|37602.1|1
1656386860000|2022-06-28 03:27:40|37622.1|37602.1|37622.1|37602.1|37622.1|37602.1|37622.1|37602.1|0
1656386870000|2022-06-28 03:27:50|37624.6|37604.6|37624.6|37604.6|37624.6|37604.6|37624.6|37604.6|1
1656386880000|2022-06-28 03:28:00|37629.6|37609.6|37632.1|37612.1|37632.1|37612.1|37627.1|37607.1|0
1656386890000|2022-06-28 03:28:10|37629.6|37609.6|37637.1|37617.1|37639.6|37619.6|37629.6|37609.6|1
1656386910000|2022-06-28 03:28:30|37642|37622|37642.1|37622.1|37642.1|37622.1|37637.1|37617.1|0
1656386920000|2022-06-28 03:28:40|37639.7|37619.7|37634.6|37614.6|37639.7|37619.7|37634.6|37614.6|1
1656386930000|2022-06-28 03:28:50|37637.1|37617.1|37632.1|37612.1|37637.1|37617.1|37632.1|37612.1|0
1656386940000|2022-06-28 03:29:00|37634.6|37614.6|37632.1|37612.1|37634.6|37614.6|37632.1|37612.1|0
1656386950000|2022-06-28 03:29:10|37629.6|37609.6|37637.1|37617.1|37637.1|37617.1|37629.6|37609.6|0
1656386960000|2022-06-28 03:29:20|37634.6|37614.6|37639.6|37619.6|37639.6|37619.6|37634.6|37614.6|4
1656386970000|2022-06-28 03:29:30|37637.2|37617.2|37637.1|37617.1|37639.6|37619.6|37637.1|37617.1|0
1656386980000|2022-06-28 03:29:40|37634.7|37614.7|37634.7|37614.7|37634.7|37614.7|37634.7|37614.7|0
1656386990000|2022-06-28 03:29:50|37632.1|37612.1|37632.1|37612.1|37632.1|37612.1|37632.1|37612.1|1
1656387000000|2022-06-28 03:30:00|37634.6|37614.6|37632.1|37612.1|37634.6|37614.6|37632.1|37612.1|0
1656387010000|2022-06-28 03:30:10|37629.6|37609.6|37627.1|37607.1|37629.6|37609.6|37627.1|37607.1|2
1656387020000|2022-06-28 03:30:20|37624.7|37604.7|37622.1|37602.1|37624.7|37604.7|37622.1|37602.1|0
1656387030000|2022-06-28 03:30:30|37627.1|37607.1|37622.1|37602.1|37627.1|37607.1|37622.1|37602.1|0
1656387050000|2022-06-28 03:30:50|37627.1|37607.1|37627.1|37607.1|37627.1|37607.1|37624.6|37604.6|0
1656387060000|2022-06-28 03:31:00|37624.6|37604.6|37624.6|37604.6|37624.6|37604.6|37622.1|37602.1|0
1656387070000|2022-06-28 03:31:10|37627.1|37607.1|37632.1|37612.1|37632.1|37612.1|37627.1|37607.1|5
1656387090000|2022-06-28 03:31:30|37629.7|37609.7|37629.6|37609.6|37629.7|37609.7|37627.1|37607.1|0
1656387100000|2022-06-28 03:31:40|37627.1|37607.1|37627.1|37607.1|37627.1|37607.1|37627.1|37607.1|0
1656387110000|2022-06-28 03:31:50|37624.6|37604.6|37622.1|37602.1|37627.1|37607.1|37622.1|37602.1|0
1656387120000|2022-06-28 03:32:00|37624.6|37604.6|37624.6|37604.6|37624.6|37604.6|37624.6|37604.6|0
1656387130000|2022-06-28 03:32:10|37622.2|37602.2|37622.1|37602.1|37622.2|37602.2|37622.1|37602.1|0
1656387140000|2022-06-28 03:32:20|37624.6|37604.6|37632.1|37612.1|37632.1|37612.1|37624.6|37604.6|0
1656387150000|2022-06-28 03:32:30|37634.6|37614.6|37632.1|37612.1|37634.6|37614.6|37632.1|37612.1|0
1656387160000|2022-06-28 03:32:40|37634.6|37614.6|37627.1|37607.1|37634.6|37614.6|37624.6|37604.6|1
1656387170000|2022-06-28 03:32:50|37624.6|37604.6|37624.6|37604.6|37627.1|37607.1|37622.1|37602.1|0
1656387180000|2022-06-28 03:33:00|37622.2|37602.2|37622.1|37602.1|37622.2|37602.2|37622.1|37602.1|0
1656387210000|2022-06-28 03:33:30|37624.6|37604.6|37627.1|37607.1|37627.1|37607.1|37624.6|37604.6|0
1656387220000|2022-06-28 03:33:40|37624.6|37604.6|37624.6|37604.6|37624.6|37604.6|37622.1|37602.1|0
1656387230000|2022-06-28 03:33:50|37627.1|37607.1|37622.1|37602.1|37627.1|37607.1|37622.1|37602.1|0
1656387260000|2022-06-28 03:34:20|37627.1|37607.1|37627.1|37607.1|37627.1|37607.1|37627.1|37607.1|1
1656387270000|2022-06-28 03:34:30|37629.6|37609.6|37629.6|37609.6|37629.6|37609.6|37627.1|37607.1|0
1656387280000|2022-06-28 03:34:40|37632.1|37612.1|37629.6|37609.6|37632.1|37612.1|37629.6|37609.6|0
1656387290000|2022-06-28 03:34:50|37627.1|37607.1|37627.1|37607.1|37627.1|37607.1|37627.1|37607.1|0
1656387300000|2022-06-28 03:35:00|37624.7|37604.7|37622.2|37602.2|37627.1|37607.1|37622.2|37602.2|0
1656387310000|2022-06-28 03:35:10|37622.1|37602.1|37622.1|37602.1|37622.1|37602.1|37622.1|37602.1|0
1656387320000|2022-06-28 03:35:20|37624.6|37604.6|37624.6|37604.6|37627.1|37607.1|37624.6|37604.6|0
1656387330000|2022-06-28 03:35:30|37627.1|37607.1|37627.1|37607.1|37627.1|37607.1|37627.1|37607.1|0
1656387340000|2022-06-28 03:35:40|37624.6|37604.6|37624.6|37604.6|37624.6|37604.6|37624.6|37604.6|0
1656387350000|2022-06-28 03:35:50|37622.1|37602.1|37622.1|37602.1|37624.6|37604.6|37622.1|37602.1|1
1656387360000|2022-06-28 03:36:00|37619.6|37599.6|37622.1|37602.1|37622.1|37602.1|37619.6|37599.6|0
1656387370000|2022-06-28 03:36:10|37619.7|37599.7|37619.6|37599.6|37622.1|37602.1|37619.6|37599.6|0
1656387400000|2022-06-28 03:36:40|||||||||2
1656387410000|2022-06-28 03:36:50|37617.1|37597.1|37617.1|37597.1|37617.1|37597.1|37614.6|37594.6|14
1656387420000|2022-06-28 03:37:00|37619.6|37599.6|37619.6|37599.6|37619.6|37599.6|37619.6|37599.6|0
1656387430000|2022-06-28 03:37:10|37617.1|37597.1|37619.6|37599.6|37619.6|37599.6|37617.1|37597.1|0
1656387440000|2022-06-28 03:37:20|37622.1|37602.1|37622.1|37602.1|37622.1|37602.1|37622.1|37602.1|1
1656387450000|2022-06-28 03:37:30|37619.6|37599.6|37617.1|37597.1|37619.6|37599.6|37617.1|37597.1|2
1656387460000|2022-06-28 03:37:40|37614.6|37594.6|37614.6|37594.6|37614.6|37594.6|37612.1|37592.1|0
1656387470000|2022-06-28 03:37:50|37617.1|37597.1|37617.1|37597.1|37617.1|37597.1|37614.6|37594.6|0
1656387480000|2022-06-28 03:38:00|37614.7|37594.7|37614.7|37594.7|37614.7|37594.7|37614.7|37594.7|0
1656387520000|2022-06-28 03:38:40|37614.6|37594.6|37617.1|37597.1|37617.1|37597.1|37614.6|37594.6|0
1656387540000|2022-06-28 03:39:00|37619.6|37599.6|37619.6|37599.6|37619.6|37599.6|37619.6|37599.6|0
1656387580000|2022-06-28 03:39:40|37622.1|37602.1|37622.1|37602.1|37622.1|37602.1|37622.1|37602.1|0
1656387600000|2022-06-28 03:40:00|37619.7|37599.7|37632.1|37612.1|37632.1|37612.1|37619.7|37599.7|3
1656387660000|2022-06-28 03:41:00|37634.6|37614.6|37634.6|37614.6|37634.6|37614.6|37632.2|37612.2|0
1656387670000|2022-06-28 03:41:10|37632.1|37612.1|37637.1|37617.1|37637.1|37617.1|37632.1|37612.1|2
1656387690000|2022-06-28 03:41:30|37639.6|37619.6|37639.6|37619.6|37639.6|37619.6|37639.6|37619.6|0
1656387700000|2022-06-28 03:41:40|||||||||1
1656387720000|2022-06-28 03:42:00|37637.2|37617.2|37632.1|37612.1|37639.6|37619.6|37632.1|37612.1|3
1656387740000|2022-06-28 03:42:20|37629.6|37609.6|37629.6|37609.6|37629.6|37609.6|37629.6|37609.6|2
1656387750000|2022-06-28 03:42:30|37632.1|37612.1|37629.6|37609.6|37632.1|37612.1|37629.6|37609.6|1
1656387780000|2022-06-28 03:43:00|37627.2|37607.2|37627.1|37607.1|37627.2|37607.2|37624.6|37604.6|0
1656387790000|2022-06-28 03:43:10|37629.6|37609.6|37629.6|37609.6|37629.6|37609.6|37627.1|37607.1|1
1656387800000|2022-06-28 03:43:20|37632.1|37612.1|37629.7|37609.7|37632.1|37612.1|37629.6|37609.6|0
1656387810000|2022-06-28 03:43:30|37629.6|37609.6|37629.6|37609.6|37632.1|37612.1|37629.6|37609.6|0
1656387830000|2022-06-28 03:43:50|37627.1|37607.1|37629.6|37609.6|37629.6|37609.6|37624.7|37604.7|0
1656387840000|2022-06-28 03:44:00|37627.1|37607.1|37627.1|37607.1|37627.1|37607.1|37624.6|37604.6|0
1656387850000|2022-06-28 03:44:10|37629.6|37609.6|37629.6|37609.6|37629.6|37609.6|37629.6|37609.6|0
1656387860000|2022-06-28 03:44:20|37627.2|37607.2|37627.2|37607.2|37627.2|37607.2|37627.2|37607.2|0
1656387870000|2022-06-28 03:44:30|37627.1|37607.1|37629.6|37609.6|37629.6|37609.6|37627.1|37607.1|0
1656387880000|2022-06-28 03:44:40|37632.1|37612.1|37632.1|37612.1|37632.1|37612.1|37632.1|37612.1|0
1656387900000|2022-06-28 03:45:00|37634.6|37614.6|37637.1|37617.1|37637.1|37617.1|37634.6|37614.6|1
1656387920000|2022-06-28 03:45:20|37639.6|37619.6|37642.1|37622.1|37642.1|37622.1|37639.6|37619.6|0
1656387970000|2022-06-28 03:46:10|||||||||1
1656387980000|2022-06-28 03:46:20|||||||||9
1656387990000|2022-06-28 03:46:30|||||||||1
1656388020000|2022-06-28 03:47:00|37644.6|37624.6|37642.1|37622.1|37644.6|37624.6|37642.1|37622.1|7
1656388030000|2022-06-28 03:47:10|37642.2|37622.2|37644.6|37624.6|37644.6|37624.6|37642.1|37622.1|4
1656388140000|2022-06-28 03:49:00|||||||||10
1656388150000|2022-06-28 03:49:10|37639.7|37619.7|37644.6|37624.6|37644.6|37624.6|37639.7|37619.7|1
1656388180000|2022-06-28 03:49:40|37644.7|37624.7|37644.7|37624.7|37644.7|37624.7|37644.7|37624.7|2
1656388190000|2022-06-28 03:49:50|37639.7|37619.7|37644.6|37624.6|37644.6|37624.6|37639.7|37619.7|2
1656388200000|2022-06-28 03:50:00|37644.7|37624.7|37639.7|37619.7|37644.7|37624.7|37639.7|37619.7|0
1656388210000|2022-06-28 03:50:10|37642.2|37622.2|37639.7|37619.7|37642.2|37622.2|37639.7|37619.7|0
1656388220000|2022-06-28 03:50:20|37642.1|37622.1|37644.7|37624.7|37644.7|37624.7|37642.1|37622.1|0
1656388230000|2022-06-28 03:50:30|37642.2|37622.2|37644.7|37624.7|37644.7|37624.7|37642.2|37622.2|0
1656388300000|2022-06-28 03:51:40|||||||||1
1656388310000|2022-06-28 03:51:50|37642.2|37622.2|37644.7|37624.7|37644.7|37624.7|37642.2|37622.2|0
1656388320000|2022-06-28 03:52:00|37642.2|37622.2|37647.2|37627.2|37647.2|37627.2|37642.2|37622.2|3
1656388330000|2022-06-28 03:52:10|37649.6|37629.6|37649.7|37629.7|37649.7|37629.7|37649.6|37629.6|2
1656388350000|2022-06-28 03:52:30|37644.7|37624.7|37644.7|37624.7|37644.7|37624.7|37644.7|37624.7|4
1656388360000|2022-06-28 03:52:40|||||||||1
1656388370000|2022-06-28 03:52:50|37649.7|37629.7|37647.1|37627.1|37649.7|37629.7|37647.1|37627.1|3
1656388380000|2022-06-28 03:53:00|37644.7|37624.7|37647.1|37627.1|37647.1|37627.1|37644.7|37624.7|0
1656388390000|2022-06-28 03:53:10|37644.7|37624.7|37644.6|37624.6|37647.1|37627.1|37642.2|37622.2|0
1656388400000|2022-06-28 03:53:20|37642.2|37622.2|37642.2|37622.2|37647.1|37627.1|37642.1|37622.1|0
1656388410000|2022-06-28 03:53:30|37642.1|37622.1|37647.1|37627.1|37647.1|37627.1|37642.1|37622.1|0
1656388420000|2022-06-28 03:53:40|37644.7|37624.7|37642.1|37622.1|37647.1|37627.1|37642.1|37622.1|0
1656388430000|2022-06-28 03:53:50|37644.6|37624.6|37642.1|37622.1|37644.6|37624.6|37642.1|37622.1|0
1656388450000|2022-06-28 03:54:10|37642.2|37622.2|37647.1|37627.1|37647.1|37627.1|37642.2|37622.2|0
1656388470000|2022-06-28 03:54:30|37649.6|37629.6|37654.6|37634.6|37654.6|37634.6|37649.6|37629.6|5
1656388480000|2022-06-28 03:54:40|37657.1|37637.1|37652.1|37632.1|37657.1|37637.1|37652.1|37632.1|2
1656388500000|2022-06-28 03:55:00|37649.6|37629.6|37652.1|37632.1|37652.1|37632.1|37649.6|37629.6|0
1656388520000|2022-06-28 03:55:20|37649.6|37629.6|37652.1|37632.1|37652.1|37632.1|37649.6|37629.6|1
1656388530000|2022-06-28 03:55:30|37649.6|37629.6|37644.6|37624.6|37652.1|37632.1|37644.6|37624.6|0
1656388540000|2022-06-28 03:55:40|37647|37627|37642.1|37622.1|37647|37627|37642.1|37622.1|1
1656388550000|2022-06-28 03:55:50|37644.6|37624.6|37647.1|37627.1|37647.1|37627.1|37644.6|37624.6|0
1656388560000|2022-06-28 03:56:00|37644.6|37624.6|37642.1|37622.1|37644.6|37624.6|37642.1|37622.1|1
1656388570000|2022-06-28 03:56:10|37644.6|37624.6|37647.1|37627.1|37649.6|37629.6|37644.6|37624.6|7
1656388590000|2022-06-28 03:56:30|37649.6|37629.6|37652|37632|37652|37632|37649.6|37629.6|1
1656388600000|2022-06-28 03:56:40|37657|37637|37657.1|37637.1|37657.1|37637.1|37657|37637|0
1656388610000|2022-06-28 03:56:50|37659.6|37639.6|37659.6|37639.6|37659.6|37639.6|37659.6|37639.6|1
1656388620000|2022-06-28 03:57:00|37662|37642|37662.1|37642.1|37662.1|37642.1|37662|37642|2
1656388630000|2022-06-28 03:57:10|37664.5|37644.5|37664.5|37644.5|37664.5|37644.5|37664.5|37644.5|1
1656388660000|2022-06-28 03:57:40|37667|37647|37667.1|37647.1|37667.1|37647.1|37667|37647|3
1656388680000|2022-06-28 03:58:00|37669.6|37649.6|37669.6|37649.6|37669.6|37649.6|37669.6|37649.6|1
1656388690000|2022-06-28 03:58:10|37672.1|37652.1|37674.6|37654.6|37674.6|37654.6|37672.1|37652.1|11
1656388700000|2022-06-28 03:58:20|||||||||3
1656388710000|2022-06-28 03:58:30|37674.5|37654.5|37672.1|37652.1|37674.6|37654.6|37672.1|37652.1|1
1656388730000|2022-06-28 03:58:50|37674.6|37654.6|37672.1|37652.1|37674.6|37654.6|37672.1|37652.1|0
1656388740000|2022-06-28 03:59:00|37674.5|37654.5|37669.6|37649.6|37674.6|37654.6|37669.6|37649.6|0
1656388750000|2022-06-28 03:59:10|37664.6|37644.6|37662.1|37642.1|37664.6|37644.6|37662.1|37642.1|2
1656388770000|2022-06-28 03:59:30|37659.6|37639.6|37664.5|37644.5|37664.5|37644.5|37659.6|37639.6|1
1656388780000|2022-06-28 03:59:40|37662.1|37642.1|37662.1|37642.1|37662.1|37642.1|37662.1|37642.1|0
1656388790000|2022-06-28 03:59:50|||||||||1
1656388800000|2022-06-28 04:00:00|37664.5|37644.5|37662.1|37642.1|37667|37647|37662.1|37642.1|0
1656388810000|2022-06-28 04:00:10|37657.1|37637.1|37657.1|37637.1|37657.1|37637.1|37657.1|37637.1|2
1656388830000|2022-06-28 04:00:30|37659.5|37639.5|37657.1|37637.1|37662|37642|37657.1|37637.1|0
1656388840000|2022-06-28 04:00:40|37659.5|37639.5|37659.5|37639.5|37659.5|37639.5|37657.1|37637.1|0
1656388850000|2022-06-28 04:00:50|37657.1|37637.1|37657.1|37637.1|37657.1|37637.1|37657.1|37637.1|0
1656388860000|2022-06-28 04:01:00|37659.5|37639.5|37657.1|37637.1|37659.5|37639.5|37657.1|37637.1|0
1656388870000|2022-06-28 04:01:10|37654.6|37634.6|37659.6|37639.6|37659.6|37639.6|37654.6|37634.6|5
1656388880000|2022-06-28 04:01:20|37662.1|37642.1|37659.6|37639.6|37662.1|37642.1|37659.6|37639.6|0
1656388890000|2022-06-28 04:01:30|37657.1|37637.1|37657.1|37637.1|37657.1|37637.1|37657.1|37637.1|0
1656388900000|2022-06-28 04:01:40|37654.6|37634.6|37654.6|37634.6|37654.6|37634.6|37654.6|37634.6|0
1656388910000|2022-06-28 04:01:50|37657|37637|37657|37637|37657|37637|37657|37637|0
1656388930000|2022-06-28 04:02:10|37657.1|37637.1|37657.1|37637.1|37657.1|37637.1|37657.1|37637.1|1
1656388940000|2022-06-28 04:02:20|37659.6|37639.6|37662.1|37642.1|37662.1|37642.1|37659.6|37639.6|0
1656388960000|2022-06-28 04:02:40|37664.5|37644.5|37662|37642|37664.5|37644.5|37662|37642|0
1656388970000|2022-06-28 04:02:50|37662.1|37642.1|37664.6|37644.6|37664.6|37644.6|37662.1|37642.1|0
1656388980000|2022-06-28 04:03:00|37662.1|37642.1|37662|37642|37662.1|37642.1|37662|37642|2
1656389000000|2022-06-28 04:03:20|37659.5|37639.5|37657.1|37637.1|37659.5|37639.5|37657.1|37637.1|0
1656389010000|2022-06-28 04:03:30|37659.6|37639.6|37659.6|37639.6|37659.6|37639.6|37659.6|37639.6|0
1656389020000|2022-06-28 04:03:40|37657.1|37637.1|37657.1|37637.1|37657.1|37637.1|37657.1|37637.1|0
1656389030000|2022-06-28 04:03:50|37659.5|37639.5|37662.1|37642.1|37662.1|37642.1|37659.5|37639.5|0
1656389040000|2022-06-28 04:04:00|37664.5|37644.5|37664.6|37644.6|37664.6|37644.6|37662.1|37642.1|1
1656389050000|2022-06-28 04:04:10|37667.1|37647.1|37667.1|37647.1|37669.5|37649.5|37667|37647|0
1656389060000|2022-06-28 04:04:20|37667|37647|37667.1|37647.1|37667.1|37647.1|37667|37647|0
1656389080000|2022-06-28 04:04:40|37669.5|37649.5|37674.6|37654.6|37674.6|37654.6|37669.5|37649.5|0
1656389090000|2022-06-28 04:04:50|37672.1|37652.1|37682|37662|37682|37662|37672.1|37652.1|0
1656389100000|2022-06-28 04:05:00|37684.5|37664.5|37682.1|37662.1|37687.1|37667.1|37682.1|37662.1|2
1656389110000|2022-06-28 04:05:10|37684.6|37664.6|37684.6|37664.6|37684.6|37664.6|37682.1|37662.1|0
1656389120000|2022-06-28 04:05:20|37682.1|37662.1|37682.1|37662.1|37684.6|37664.6|37682.1|37662.1|1
1656389130000|2022-06-28 04:05:30|37684.6|37664.6|37687.1|37667.1|37687.1|37667.1|37684.6|37664.6|1
1656389160000|2022-06-28 04:06:00|37684.6|37664.6|37687|37667|37687|37667|37684.6|37664.6|7
1656389170000|2022-06-28 04:06:10|37689.5|37669.5|37694.6|37674.6|37694.6|37674.6|37687.1|37667.1|12
1656389190000|2022-06-28 04:06:30|37692.1|37672.1|37687.1|37667.1|37692.1|37672.1|37687.1|37667.1|1
1656389200000|2022-06-28 04:06:40|||||||||1
1656389210000|2022-06-28 04:06:50|||||||||1
1656389230000|2022-06-28 04:07:10|37682.1|37662.1|37682.1|37662.1|37682.1|37662.1|37682.1|37662.1|0
1656389240000|2022-06-28 04:07:20|37684.5|37664.5|37682.1|37662.1|37687.1|37667.1|37682.1|37662.1|0
1656389250000|2022-06-28 04:07:30|37679.6|37659.6|37682.1|37662.1|37682.1|37662.1|37679.6|37659.6|0
1656389260000|2022-06-28 04:07:40|37679.6|37659.6|37682|37662|37684.5|37664.5|37677.1|37657.1|1
1656389270000|2022-06-28 04:07:50|37684.5|37664.5|37682|37662|37684.5|37664.5|37679.5|37659.5|0
1656389280000|2022-06-28 04:08:00|37684.5|37664.5|37687|37667|37687|37667|37684.5|37664.5|0
1656389300000|2022-06-28 04:08:20|37682|37662|37687|37667|37687|37667|37682|37662|0
1656389340000|2022-06-28 04:09:00|37694.6|37674.6|37694.6|37674.6|37694.6|37674.6|37694.6|37674.6|1
1656389360000|2022-06-28 04:09:20|37692.1|37672.1|37692.1|37672.1|37692.1|37672.1|37692.1|37672.1|0
1656389380000|2022-06-28 04:09:40|37694.6|37674.6|37694.6|37674.6|37694.6|37674.6|37694.6|37674.6|0
1656389390000|2022-06-28 04:09:50|37692.1|37672.1|37692.1|37672.1|37694.6|37674.6|37692.1|37672.1|0
1656389400000|2022-06-28 04:10:00|37689.6|37669.6|37697|37677|37697|37677|37689.6|37669.6|0
1656389430000|2022-06-28 04:10:30|37704.5|37684.5|37742.1|37722.1|37742.1|37722.1|37704.5|37684.5|15
1656389440000|2022-06-28 04:10:40|37739.6|37719.6|37742.1|37722.1|37742.1|37722.1|37739.6|37719.6|3
1656389460000|2022-06-28 04:11:00|||||||||4
1656389470000|2022-06-28 04:11:10|37739.6|37719.6|37737.1|37717.1|37739.6|37719.6|37737.1|37717.1|1
1656389480000|2022-06-28 04:11:20|37739.6|37719.6|37742.1|37722.1|37744.5|37724.5|37739.6|37719.6|2
1656389490000|2022-06-28 04:11:30|37744.6|37724.6|37744.6|37724.6|37744.6|37724.6|37744.6|37724.6|0
1656389500000|2022-06-28 04:11:40|37739.6|37719.6|37739.6|37719.6|37739.6|37719.6|37739.6|37719.6|2
1656389510000|2022-06-28 04:11:50|37737.1|37717.1|37737.1|37717.1|37737.1|37717.1|37737.1|37717.1|3
1656389520000|2022-06-28 04:12:00|37734.6|37714.6|37734.6|37714.6|37734.6|37714.6|37734.6|37714.6|0
1656389560000|2022-06-28 04:12:40|37737.1|37717.1|37747.1|37727.1|37749.6|37729.6|37737.1|37717.1|9
1656389570000|2022-06-28 04:12:50|37747.2|37727.2|37754.6|37734.6|37754.6|37734.6|37747.2|37727.2|11
1656389580000|2022-06-28 04:13:00|37757|37737|37757|37737|37757|37737|37757|37737|1
1656389590000|2022-06-28 04:13:10|37754.6|37734.6|37747.1|37727.1|37754.6|37734.6|37747.1|37727.1|3
1656389610000|2022-06-28 04:13:30|||||||||2
1656389620000|2022-06-28 04:13:40|37749.5|37729.5|37749.5|37729.5|37749.5|37729.5|37749.5|37729.5|0
1656389630000|2022-06-28 04:13:50|||||||||1
1656389640000|2022-06-28 04:14:00|37752.1|37732.1|37752.1|37732.1|37752.1|37732.1|37752.1|37732.1|2
1656389660000|2022-06-28 04:14:20|37754.6|37734.6|37752.1|37732.1|37754.6|37734.6|37752.1|37732.1|0
1656389670000|2022-06-28 04:14:30|37754.6|37734.6|37752.1|37732.1|37754.6|37734.6|37752.1|37732.1|0
1656389680000|2022-06-28 04:14:40|37754.5|37734.5|37754.5|37734.5|37754.5|37734.5|37754.5|37734.5|1
1656389690000|2022-06-28 04:14:50|37754.6|37734.6|37757|37737|37757|37737|37752.1|37732.1|2
1656389700000|2022-06-28 04:15:00|37754.6|37734.6|37757|37737|37757.1|37737.1|37754.6|37734.6|8
1656389710000|2022-06-28 04:15:10|37754.6|37734.6|37757.1|37737.1|37757.1|37737.1|37754.5|37734.5|2
1656389720000|2022-06-28 04:15:20|37759.5|37739.5|37762|37742|37762|37742|37759.5|37739.5|1
1656389740000|2022-06-28 04:15:40|37759.5|37739.5|37759.5|37739.5|37759.5|37739.5|37759.5|37739.5|1
1656389750000|2022-06-28 04:15:50|37757|37737|37757|37737|37757|37737|37757|37737|1
1656389760000|2022-06-28 04:16:00|37754.5|37734.5|37752|37732|37757|37737|37752|37732|1
1656389770000|2022-06-28 04:16:10|37754.4|37734.4|37737.1|37717.1|37754.4|37734.4|37737.1|37717.1|7
1656389780000|2022-06-28 04:16:20|37737|37717|37731.9|37711.9|37737|37717|37731.9|37711.9|4
1656389790000|2022-06-28 04:16:30|37732|37712|37731.9|37711.9|37732|37712|37727|37707|7
1656389800000|2022-06-28 04:16:40|37734.4|37714.4|37742|37722|37744.4|37724.4|37734.4|37714.4|0
1656389810000|2022-06-28 04:16:50|37739.5|37719.5|37734.5|37714.5|37742|37722|37734.5|37714.5|0
1656389820000|2022-06-28 04:17:00|37732|37712|37734.5|37714.5|37734.5|37714.5|37732|37712|0
1656389830000|2022-06-28 04:17:10|37732|37712|37729.5|37709.5|37732|37712|37729.5|37709.5|0
1656389840000|2022-06-28 04:17:20|37729.6|37709.6|37734.5|37714.5|37737|37717|37729.6|37709.6|0
1656389850000|2022-06-28 04:17:30|37732|37712|37737|37717|37737|37717|37732|37712|1
1656389860000|2022-06-28 04:17:40|37734.5|37714.5|37734.5|37714.5|37737|37717|37734.5|37714.5|0
1656389870000|2022-06-28 04:17:50|37737|37717|37734.5|37714.5|37737|37717|37734.5|37714.5|0
1656389890000|2022-06-28 04:18:10|37737|37717|37739.4|37719.4|37739.4|37719.4|37737|37717|0
1656389920000|2022-06-28 04:18:40|37741.9|37721.9|37732.1|37712.1|37741.9|37721.9|37732.1|37712.1|0
1656389930000|2022-06-28 04:18:50|37729.6|37709.6|37729.6|37709.6|37729.6|37709.6|37729.6|37709.6|0
1656389940000|2022-06-28 04:19:00|37732|37712|37729.5|37709.5|37732|37712|37729.5|37709.5|0
1656389950000|2022-06-28 04:19:10|37727|37707|37727|37707|37727|37707|37727|37707|1
1656389970000|2022-06-28 04:19:30|37729.5|37709.5|37727|37707|37732|37712|37727|37707|1
1656389980000|2022-06-28 04:19:40|||||||||2
1656390000000|2022-06-28 04:20:00|37727.1|37707.1|37727.1|37707.1|37727.1|37707.1|37727.1|37707.1|0
1656390010000|2022-06-28 04:20:10|37727|37707|37729.4|37709.4|37729.5|37709.5|37722|37702|2
1656390020000|2022-06-28 04:20:20|37727|37707|37729.5|37709.5|37729.5|37709.5|37727|37707|2
1656390040000|2022-06-28 04:20:40|37727|37707|37727|37707|37727|37707|37727|37707|0
1656390060000|2022-06-28 04:21:00|37724.6|37704.6|37719.6|37699.6|37724.6|37704.6|37719.6|37699.6|0
1656390070000|2022-06-28 04:21:10|37717.1|37697.1|37722|37702|37722|37702|37717|37697|2
1656390080000|2022-06-28 04:21:20|37719.5|37699.5|37722|37702|37722|37702|37719.5|37699.5|0
1656390090000|2022-06-28 04:21:30|37719.5|37699.5|37719.5|37699.5|37719.5|37699.5|37719.5|37699.5|0
1656390100000|2022-06-28 04:21:40|37722|37702|37722|37702|37727|37707|37722|37702|0
1656390110000|2022-06-28 04:21:50|37719.6|37699.6|37722|37702|37722|37702|37719.6|37699.6|0
1656390140000|2022-06-28 04:22:20|37719.5|37699.5|37717|37697|37719.5|37699.5|37717|37697|4
1656390160000|2022-06-28 04:22:40|37719.5|37699.5|37722|37702|37722|37702|37719.5|37699.5|0
1656390190000|2022-06-28 04:23:10|||||||||1
1656390250000|2022-06-28 04:24:10|37717|37697|37717|37697|37717|37697|37717|37697|5
1656390270000|2022-06-28 04:24:30|37712|37692|37712|37692|37712|37692|37712|37692|4
1656390280000|2022-06-28 04:24:40|37709.5|37689.5|37709.5|37689.5|37712|37692|37709.5|37689.5|1
1656390290000|2022-06-28 04:24:50|37712|37692|37712|37692|37712|37692|37712|37692|3
1656390300000|2022-06-28 04:25:00|37714.5|37694.5|37709.5|37689.5|37714.5|37694.5|37707.1|37687.1|2
1656390310000|2022-06-28 04:25:10|37707.1|37687.1|37709.5|37689.5|37709.5|37689.5|37707.1|37687.1|2
1656390320000|2022-06-28 04:25:20|37707.1|37687.1|37707.1|37687.1|37707.1|37687.1|37707.1|37687.1|0
1656390350000|2022-06-28 04:25:50|37707|37687|37707|37687|37707|37687|37707|37687|1
1656390360000|2022-06-28 04:26:00|37704.5|37684.5|37702|37682|37704.5|37684.5|37702|37682|3
1656390370000|2022-06-28 04:26:10|37704.5|37684.5|37704.5|37684.5|37704.5|37684.5|37704.5|37684.5|1
1656390410000|2022-06-28 04:26:50|37702|37682|37702|37682|37702|37682|37702|37682|6
1656390420000|2022-06-28 04:27:00|37702.1|37682.1|37702|37682|37702.1|37682.1|37702|37682|1
1656390430000|2022-06-28 04:27:10|37702.1|37682.1|37702.1|37682.1|37702.1|37682.1|37702.1|37682.1|0
1656390440000|2022-06-28 04:27:20|37704.5|37684.5|37704.6|37684.6|37707|37687|37704.5|37684.5|3
1656390450000|2022-06-28 04:27:30|37702.1|37682.1|37704.6|37684.6|37704.6|37684.6|37702.1|37682.1|0
1656390460000|2022-06-28 04:27:40|37702.1|37682.1|37702.1|37682.1|37704.6|37684.6|37699.6|37679.6|2
1656390500000|2022-06-28 04:28:20|37702|37682|37702.1|37682.1|37702.1|37682.1|37702|37682|0
1656390510000|2022-06-28 04:28:30|37704.5|37684.5|37704.6|37684.6|37704.6|37684.6|37704.5|37684.5|0
1656390520000|2022-06-28 04:28:40|37707|37687|37704.6|37684.6|37707.1|37687.1|37704.6|37684.6|2
1656390530000|2022-06-28 04:28:50|37707.1|37687.1|37707.1|37687.1|37707.1|37687.1|37707.1|37687.1|0
1656390540000|2022-06-28 04:29:00|37704.6|37684.6|37704.6|37684.6|37704.6|37684.6|37704.6|37684.6|0
1656390560000|2022-06-28 04:29:20|37707.1|37687.1|37707.1|37687.1|37707.1|37687.1|37707.1|37687.1|0
1656390570000|2022-06-28 04:29:30|37704.6|37684.6|37704.6|37684.6|37704.6|37684.6|37704.6|37684.6|1
1656390580000|2022-06-28 04:29:40|37707.1|37687.1|37707.1|37687.1|37707.1|37687.1|37704.6|37684.6|0
1656390590000|2022-06-28 04:29:50|37704.6|37684.6|37707.1|37687.1|37707.1|37687.1|37704.6|37684.6|0
1656390600000|2022-06-28 04:30:00|37704.6|37684.6|37707.1|37687.1|37707.1|37687.1|37704.6|37684.6|0
1656390610000|2022-06-28 04:30:10|37704.6|37684.6|37704.6|37684.6|37707.1|37687.1|37704.6|37684.6|0
1656390620000|2022-06-28 04:30:20|37707.1|37687.1|37707.1|37687.1|37707.1|37687.1|37707.1|37687.1|0
1656390630000|2022-06-28 04:30:30|37704.6|37684.6|37707.1|37687.1|37707.1|37687.1|37704.6|37684.6|1
1656390640000|2022-06-28 04:30:40|37704.6|37684.6|37704.6|37684.6|37704.6|37684.6|37704.6|37684.6|0
1656390650000|2022-06-28 04:30:50|37704.5|37684.5|37704.5|37684.5|37704.5|37684.5|37704.5|37684.5|1
1656390660000|2022-06-28 04:31:00|37702.1|37682.1|37704.5|37684.5|37704.5|37684.5|37702|37682|0
1656390670000|2022-06-28 04:31:10|37702.1|37682.1|37702|37682|37702.1|37682.1|37699.6|37679.6|8
1656390700000|2022-06-28 04:31:40|37704.5|37684.5|37702|37682|37704.5|37684.5|37702|37682|0
1656390710000|2022-06-28 04:31:50|37699.6|37679.6|37699.6|37679.6|37699.6|37679.6|37699.6|37679.6|2
1656390730000|2022-06-28 04:32:10|37699.5|37679.5|37697|37677|37699.5|37679.5|37697|37677|4
1656390750000|2022-06-28 04:32:30|||||||||13
1656390760000|2022-06-28 04:32:40|37694.6|37674.6|37697|37677|37697|37677|37694.6|37674.6|0
1656390780000|2022-06-28 04:33:00|37694.6|37674.6|37697.1|37677.1|37697.1|37677.1|37694.6|37674.6|1
1656390790000|2022-06-28 04:33:10|37697|37677|37697|37677|37697|37677|37697|37677|0
1656390800000|2022-06-28 04:33:20|37697.1|37677.1|37697.1|37677.1|37699.5|37679.5|37697|37677|0
1656390810000|2022-06-28 04:33:30|37697|37677|37697|37677|37699.5|37679.5|37697|37677|0
1656390820000|2022-06-28 04:33:40|37697.1|37677.1|37697|37677|37699.5|37679.5|37697|37677|1
1656390830000|2022-06-28 04:33:50|37699.5|37679.5|37694.6|37674.6|37699.5|37679.5|37694.6|37674.6|1
1656390840000|2022-06-28 04:34:00|37697|37677|37697|37677|37699.5|37679.5|37697|37677|3
1656390860000|2022-06-28 04:34:20|37694.6|37674.6|37694.6|37674.6|37694.6|37674.6|37694.6|37674.6|1
1656390870000|2022-06-28 04:34:30|37692.1|37672.1|37692.1|37672.1|37694.5|37674.5|37692.1|37672.1|0
1656390880000|2022-06-28 04:34:40|37694.5|37674.5|37694.6|37674.6|37694.6|37674.6|37694.5|37674.5|0
1656390890000|2022-06-28 04:34:50|37697|37677|37697|37677|37697|37677|37697|37677|1
1656390900000|2022-06-28 04:35:00|37699.5|37679.5|37699.5|37679.5|37702|37682|37699.5|37679.5|14
1656390910000|2022-06-28 04:35:10|37702|37682|37699.5|37679.5|37702|37682|37699.5|37679.5|0
1656390920000|2022-06-28 04:35:20|37702|37682|37702|37682|37702|37682|37699.5|37679.5|0
1656390930000|2022-06-28 04:35:30|37699.5|37679.5|37699.5|37679.5|37702|37682|37699.5|37679.5|0
1656390940000|2022-06-28 04:35:40|||||||||2
1656390960000|2022-06-28 04:36:00|37702|37682|37702|37682|37702|37682|37702|37682|0
1656390970000|2022-06-28 04:36:10|37697|37677|37702|37682|37702|37682|37697|37677|0
1656390990000|2022-06-28 04:36:30|37699.5|37679.5|37697|37677|37699.5|37679.5|37697|37677|1
1656391030000|2022-06-28 04:37:10|37699.5|37679.5|37694.5|37674.5|37699.5|37679.5|37694.5|37674.5|0
1656391050000|2022-06-28 04:37:30|37697|37677|37694.6|37674.6|37697|37677|37694.6|37674.6|1
1656391090000|2022-06-28 04:38:10|37682.1|37662.1|37682.1|37662.1|37682.1|37662.1|37682.1|37662.1|2
1656391100000|2022-06-28 04:38:20|37679.6|37659.6|37679.6|37659.6|37679.6|37659.6|37679.6|37659.6|0
1656391110000|2022-06-28 04:38:30|37682|37662|37679.6|37659.6|37682|37662|37679.6|37659.6|3
1656391120000|2022-06-28 04:38:40|37677.1|37657.1|37679.6|37659.6|37679.6|37659.6|37677.1|37657.1|0
1656391130000|2022-06-28 04:38:50|37682|37662|37679.6|37659.6|37682|37662|37679.6|37659.6|3
1656391140000|2022-06-28 04:39:00|37682|37662|37682|37662|37682|37662|37682|37662|0
1656391150000|2022-06-28 04:39:10|37679.6|37659.6|37682|37662|37682|37662|37677.1|37657.1|2
1656391160000|2022-06-28 04:39:20|37677.1|37657.1|37677.1|37657.1|37677.1|37657.1|37677.1|37657.1|1
1656391170000|2022-06-28 04:39:30|37674.6|37654.6|37667|37647|37674.6|37654.6|37667|37647|3
1656391180000|2022-06-28 04:39:40|37664.6|37644.6|37662.1|37642.1|37667|37647|37662.1|37642.1|0
1656391190000|2022-06-28 04:39:50|37664.5|37644.5|37662.1|37642.1|37664.6|37644.6|37662.1|37642.1|0
1656391200000|2022-06-28 04:40:00|37664.5|37644.5|37664.6|37644.6|37664.6|37644.6|37664.5|37644.5|0
1656391220000|2022-06-28 04:40:20|37662.1|37642.1|37659.6|37639.6|37664.6|37644.6|37659.6|37639.6|0
1656391230000|2022-06-28 04:40:30|37662|37642|37662.1|37642.1|37662.1|37642.1|37662|37642|2
1656391260000|2022-06-28 04:41:00|37662|37642|37654.6|37634.6|37662|37642|37654.6|37634.6|1
1656391270000|2022-06-28 04:41:10|37652.1|37632.1|37652.1|37632.1|37654.6|37634.6|37652.1|37632.1|1
1656391280000|2022-06-28 04:41:20|37654.6|37634.6|37654.6|37634.6|37654.6|37634.6|37654.6|37634.6|0
1656391290000|2022-06-28 04:41:30|37652.1|37632.1|37652.1|37632.1|37654.6|37634.6|37652.1|37632.1|0
1656391300000|2022-06-28 04:41:40|||||||||2
1656391340000|2022-06-28 04:42:20|37654.5|37634.5|37657|37637|37657|37637|37654.5|37634.5|0
1656391350000|2022-06-28 04:42:30|37654.6|37634.6|37654.6|37634.6|37654.6|37634.6|37654.6|37634.6|1
1656391360000|2022-06-28 04:42:40|37657|37637|37657|37637|37657|37637|37657|37637|0
1656391370000|2022-06-28 04:42:50|37659.5|37639.5|37659.5|37639.5|37659.5|37639.5|37659.5|37639.5|0
1656391380000|2022-06-28 04:43:00|37657|37637|37659.5|37639.5|37659.5|37639.5|37657|37637|0
1656391390000|2022-06-28 04:43:10|37657.1|37637.1|37657|37637|37657.1|37637.1|37657|37637|1
1656391410000|2022-06-28 04:43:30|37654.6|37634.6|37652.1|37632.1|37654.6|37634.6|37649.6|37629.6|1
1656391430000|2022-06-28 04:43:50|37647.1|37627.1|37647.1|37627.1|37652.1|37632.1|37647.1|37627.1|0
1656391440000|2022-06-28 04:44:00|37649.6|37629.6|37647.1|37627.1|37652.1|37632.1|37647.1|37627.1|0
1656391450000|2022-06-28 04:44:10|37649.6|37629.6|37649.6|37629.6|37649.6|37629.6|37649.6|37629.6|0
1656391460000|2022-06-28 04:44:20|37647.1|37627.1|37647.1|37627.1|37647.1|37627.1|37647.1|37627.1|1
1656391470000|2022-06-28 04:44:30|37644.6|37624.6|37644.6|37624.6|37644.6|37624.6|37642.1|37622.1|0
1656391480000|2022-06-28 04:44:40|37642.1|37622.1|37647|37627|37647|37627|37642.1|37622.1|0
1656391490000|2022-06-28 04:44:50|37644.6|37624.6|37647.1|37627.1|37647.1|37627.1|37642.1|37622.1|3
1656391500000|2022-06-28 04:45:00|37652|37632|37652|37632|37652|37632|37652|37632|8
1656391510000|2022-06-28 04:45:10|37654.5|37634.5|37654.5|37634.5|37654.5|37634.5|37654.5|37634.5|0
1656391520000|2022-06-28 04:45:20|37652.1|37632.1|37652|37632|37652.1|37632.1|37652|37632|0
1656391530000|2022-06-28 04:45:30|37649.6|37629.6|37649.6|37629.6|37649.6|37629.6|37647.1|37627.1|0
1656391540000|2022-06-28 04:45:40|37647.1|37627.1|37647.1|37627.1|37647.1|37627.1|37647.1|37627.1|0
1656391550000|2022-06-28 04:45:50|37652|37632|37649.5|37629.5|37652|37632|37647.1|37627.1|1
1656391560000|2022-06-28 04:46:00|37652|37632|37649.5|37629.5|37652|37632|37647.1|37627.1|0
1656391570000|2022-06-28 04:46:10|37652|37632|37692.1|37672.1|37694.6|37674.6|37652|37632|9
1656391580000|2022-06-28 04:46:20|37689.6|37669.6|37684.6|37664.6|37689.6|37669.6|37684.6|37664.6|0
1656391590000|2022-06-28 04:46:30|37682.1|37662.1|37687|37667|37687|37667|37682.1|37662.1|0
1656391600000|2022-06-28 04:46:40|37687.1|37667.1|37687.1|37667.1|37687.1|37667.1|37687.1|37667.1|0
1656391640000|2022-06-28 04:47:20|37684.6|37664.6|37684.6|37664.6|37684.6|37664.6|37684.6|37664.6|0
1656391650000|2022-06-28 04:47:30|37682.1|37662.1|37682.1|37662.1|37682.1|37662.1|37679.6|37659.6|0
1656391660000|2022-06-28 04:47:40|37684.6|37664.6|37684.6|37664.6|37687.1|37667.1|37684.6|37664.6|1
1656391670000|2022-06-28 04:47:50|37687|37667|37687.1|37667.1|37687.1|37667.1|37687|37667|0
1656391700000|2022-06-28 04:48:20|37684.6|37664.6|37684.6|37664.6|37684.6|37664.6|37684.5|37664.5|0
1656391710000|2022-06-28 04:48:30|37687|37667|37687.1|37667.1|37687.1|37667.1|37687|37667|0
1656391730000|2022-06-28 04:48:50|37684.6|37664.6|37682.1|37662.1|37684.6|37664.6|37682.1|37662.1|0
1656391740000|2022-06-28 04:49:00|37684.5|37664.5|37684.5|37664.5|37684.5|37664.5|37684.5|37664.5|0
1656391750000|2022-06-28 04:49:10|37687.1|37667.1|37687.1|37667.1|37687.1|37667.1|37687.1|37667.1|2
1656391780000|2022-06-28 04:49:40|||||||||2
1656391810000|2022-06-28 04:50:10|||||||||1
1656391840000|2022-06-28 04:50:40|37687|37667|37687|37667|37687|37667|37684.6|37664.6|0
1656391870000|2022-06-28 04:51:10|37684.6|37664.6|37682.1|37662.1|37684.6|37664.6|37682.1|37662.1|3
1656391900000|2022-06-28 04:51:40|37679.6|37659.6|37677.1|37657.1|37679.6|37659.6|37677.1|37657.1|2
1656391910000|2022-06-28 04:51:50|37674.7|37654.7|37674.6|37654.6|37674.7|37654.7|37674.6|37654.6|0
1656391920000|2022-06-28 04:52:00|37672.2|37652.2|37672.2|37652.2|37674.6|37654.6|37672.1|37652.1|0
1656391930000|2022-06-28 04:52:10|37674.6|37654.6|37677.1|37657.1|37677.1|37657.1|37672.1|37652.1|1
1656391940000|2022-06-28 04:52:20|||||||||1
1656391950000|2022-06-28 04:52:30|37679.6|37659.6|37677.1|37657.1|37679.6|37659.6|37677.1|37657.1|0
1656391960000|2022-06-28 04:52:40|37679.6|37659.6|37679.6|37659.6|37679.6|37659.6|37677.1|37657.1|0
1656391980000|2022-06-28 04:53:00|37679.5|37659.5|37677.1|37657.1|37679.6|37659.6|37677.1|37657.1|0
1656391990000|2022-06-28 04:53:10|37679.5|37659.5|37679.6|37659.6|37679.6|37659.6|37677.1|37657.1|0
1656392010000|2022-06-28 04:53:30|37677.1|37657.1|37677.1|37657.1|37679.5|37659.5|37677.1|37657.1|0
1656392020000|2022-06-28 04:53:40|37674.6|37654.6|37677|37657|37677|37657|37672.1|37652.1|0
1656392030000|2022-06-28 04:53:50|37674.6|37654.6|37674.6|37654.6|37674.6|37654.6|37674.6|37654.6|0
1656392040000|2022-06-28 04:54:00|37677|37657|37677|37657|37677|37657|37677|37657|0
1656392050000|2022-06-28 04:54:10|37679.5|37659.5|37679.6|37659.6|37679.6|37659.6|37679.5|37659.5|1
1656392070000|2022-06-28 04:54:30|37677.1|37657.1|37677|37657|37677.1|37657.1|37677|37657|3
1656392100000|2022-06-28 04:55:00|37679.5|37659.5|37679.6|37659.6|37679.6|37659.6|37679.5|37659.5|1
1656392110000|2022-06-28 04:55:10|37677.1|37657.1|37679.6|37659.6|37679.6|37659.6|37677.1|37657.1|0
1656392120000|2022-06-28 04:55:20|37677.1|37657.1|37677.1|37657.1|37677.1|37657.1|37677.1|37657.1|0
1656392150000|2022-06-28 04:55:50|37679.6|37659.6|37679.6|37659.6|37679.6|37659.6|37677.1|37657.1|0
1656392160000|2022-06-28 04:56:00|37682|37662|37677.1|37657.1|37682|37662|37677.1|37657.1|1
1656392190000|2022-06-28 04:56:30|37679.5|37659.5|37677.1|37657.1|37682|37662|37677.1|37657.1|0
1656392200000|2022-06-28 04:56:40|37677|37657|37677|37657|37677|37657|37677|37657|4
1656392210000|2022-06-28 04:56:50|37674.5|37654.5|37677|37657|37677|37657|37674.5|37654.5|0
1656392220000|2022-06-28 04:57:00|37674.6|37654.6|37672.1|37652.1|37677|37657|37672.1|37652.1|0
1656392230000|2022-06-28 04:57:10|37674.5|37654.5|37672.1|37652.1|37674.5|37654.5|37672.1|37652.1|0
1656392250000|2022-06-28 04:57:30|||||||||2
1656392270000|2022-06-28 04:57:50|37677|37657|37677|37657|37677|37657|37677|37657|0
1656392300000|2022-06-28 04:58:20|37674.6|37654.6|37672.1|37652.1|37674.6|37654.6|37672.1|37652.1|1
1656392310000|2022-06-28 04:58:30|37669.6|37649.6|37672|37652|37672|37652|37669.6|37649.6|0
1656392320000|2022-06-28 04:58:40|37672.1|37652.1|37669.6|37649.6|37672.1|37652.1|37669.6|37649.6|0
1656392330000|2022-06-28 04:58:50|37667.1|37647.1|37667.1|37647.1|37667.1|37647.1|37667.1|37647.1|3
1656392340000|2022-06-28 04:59:00|37667|37647|37662.1|37642.1|37667|37647|37662.1|37642.1|2
1656392370000|2022-06-28 04:59:30|37664.5|37644.5|37664.5|37644.5|37664.5|37644.5|37664.5|37644.5|2
1656392400000|2022-06-28 05:00:00|37662.1|37642.1|37672|37652|37672|37652|37662.1|37642.1|0
1656392410000|2022-06-28 05:00:10|37669.6|37649.6|37674.5|37654.5|37674.5|37654.5|37669.5|37649.5|0
1656392420000|2022-06-28 05:00:20|37672|37652|37672|37652|37672|37652|37672|37652|5
1656392430000|2022-06-28 05:00:30|37672.1|37652.1|37677|37657|37677|37657|37672.1|37652.1|1
1656392440000|2022-06-28 05:00:40|37682|37662|37682.1|37662.1|37687.1|37667.1|37682|37662|0
1656392460000|2022-06-28 05:01:00|37684.5|37664.5|37687.1|37667.1|37687.1|37667.1|37684.5|37664.5|1
1656392470000|2022-06-28 05:01:10|37692|37672|37692|37672|37692|37672|37692|37672|2
1656392480000|2022-06-28 05:01:20|37696.9|37676.9|37696.9|37676.9|37696.9|37676.9|37696.9|37676.9|1
1656392500000|2022-06-28 05:01:40|37697|37677|37697|37677|37697.1|37677.1|37697|37677|1
1656392510000|2022-06-28 05:01:50|37697.1|37677.1|37697.1|37677.1|37697.1|37677.1|37697.1|37677.1|0
1656392520000|2022-06-28 05:02:00|37692.1|37672.1|37689.6|37669.6|37692.1|37672.1|37689.6|37669.6|2
1656392530000|2022-06-28 05:02:10|37687.1|37667.1|37677.1|37657.1|37689.6|37669.6|37677.1|37657.1|8
1656392540000|2022-06-28 05:02:20|37674.6|37654.6|37669.6|37649.6|37674.6|37654.6|37667.1|37647.1|0
1656392550000|2022-06-28 05:02:30|37667.2|37647.2|37667.1|37647.1|37669.6|37649.6|37667.1|37647.1|0
1656392580000|2022-06-28 05:03:00|37669.6|37649.6|37674.5|37654.5|37677|37657|37669.6|37649.6|2
1656392590000|2022-06-28 05:03:10|37672.1|37652.1|37664.6|37644.6|37672.1|37652.1|37664.6|37644.6|2
1656392600000|2022-06-28 05:03:20|37662.2|37642.2|37664.6|37644.6|37664.6|37644.6|37662.1|37642.1|0
1656392610000|2022-06-28 05:03:30|||||||||1
1656392620000|2022-06-28 05:03:40|37667|37647|37667|37647|37667|37647|37667|37647|1
1656392630000|2022-06-28 05:03:50|37669.5|37649.5|37669.5|37649.5|37672|37652|37669.5|37649.5|0
1656392640000|2022-06-28 05:04:00|37672|37652|37669.5|37649.5|37674.5|37654.5|37669.5|37649.5|0
1656392650000|2022-06-28 05:04:10|37672|37652|37669.5|37649.5|37674.5|37654.5|37669.5|37649.5|1
1656392670000|2022-06-28 05:04:30|37674.5|37654.5|37674.5|37654.5|37674.5|37654.5|37674.5|37654.5|0
1656392690000|2022-06-28 05:04:50|37677|37657|37672|37652|37677|37657|37672|37652|0
1656392700000|2022-06-28 05:05:00|37669.5|37649.5|37667|37647|37669.5|37649.5|37667|37647|0
1656392710000|2022-06-28 05:05:10|37669.5|37649.5|37674.5|37654.5|37674.5|37654.5|37669.5|37649.5|0
1656392720000|2022-06-28 05:05:20|37672|37652|37672|37652|37672|37652|37672|37652|1
1656392730000|2022-06-28 05:05:30|37669.6|37649.6|37669.6|37649.6|37669.6|37649.6|37669.6|37649.6|0
1656392740000|2022-06-28 05:05:40|37672|37652|37672|37652|37672|37652|37669.6|37649.6|0
1656392750000|2022-06-28 05:05:50|37669.6|37649.6|37664.5|37644.5|37669.6|37649.6|37664.5|37644.5|1
1656392760000|2022-06-28 05:06:00|37662|37642|37647|37627|37662|37642|37647|37627|0
1656392770000|2022-06-28 05:06:10|37644.5|37624.5|37649.5|37629.5|37649.5|37629.5|37644.5|37624.5|2
1656392780000|2022-06-28 05:06:20|37647|37627|37647|37627|37647|37627|37647|37627|2
1656392790000|2022-06-28 05:06:30|37647.1|37627.1|37644.6|37624.6|37649.6|37629.6|37644.6|37624.6|2
1656392800000|2022-06-28 05:06:40|37647.1|37627.1|37647.1|37627.1|37647.1|37627.1|37647.1|37627.1|0
1656392810000|2022-06-28 05:06:50|37644.6|37624.6|37647.1|37627.1|37647.1|37627.1|37644.6|37624.6|0
1656392820000|2022-06-28 05:07:00|37649.5|37629.5|37649.5|37629.5|37649.5|37629.5|37649.5|37629.5|1
1656392830000|2022-06-28 05:07:10|37652|37632|37654.5|37634.5|37654.5|37634.5|37652|37632|1
1656392870000|2022-06-28 05:07:50|||||||||1
1656392880000|2022-06-28 05:08:00|37652.1|37632.1|37652.1|37632.1|37652.1|37632.1|37652.1|37632.1|0
1656392890000|2022-06-28 05:08:10|37649.6|37629.6|37647.1|37627.1|37649.6|37629.6|37647.1|37627.1|1
1656392900000|2022-06-28 05:08:20|37644.7|37624.7|37634.6|37614.6|37644.7|37624.7|37634.6|37614.6|3
1656392910000|2022-06-28 05:08:30|37637.1|37617.1|37637.1|37617.1|37637.1|37617.1|37637.1|37617.1|0
1656392920000|2022-06-28 05:08:40|37644.5|37624.5|37644.5|37624.5|37644.5|37624.5|37644.5|37624.5|3
1656392940000|2022-06-28 05:09:00|37644.6|37624.6|37652|37632|37652|37632|37644.6|37624.6|4
1656392950000|2022-06-28 05:09:10|37654.4|37634.4|37652|37632|37654.5|37634.5|37652|37632|0
1656392960000|2022-06-28 05:09:20|37654.4|37634.4|37659.5|37639.5|37659.5|37639.5|37654.4|37634.4|1
1656392970000|2022-06-28 05:09:30|37657|37637|37657|37637|37657|37637|37657|37637|1
1656393000000|2022-06-28 05:10:00|37657.1|37637.1|37662.1|37642.1|37667.1|37647.1|37657.1|37637.1|1
1656393010000|2022-06-28 05:10:10|37662.2|37642.2|37662.2|37642.2|37662.2|37642.2|37662.2|37642.2|0
1656393070000|2022-06-28 05:11:10|37667.1|37647.1|37664.7|37644.7|37667.1|37647.1|37664.7|37644.7|7
1656393120000|2022-06-28 05:12:00|37662.2|37642.2|37662.2|37642.2|37662.2|37642.2|37662.2|37642.2|1
1656393140000|2022-06-28 05:12:20|37664.7|37644.7|37669.6|37649.6|37669.6|37649.6|37664.7|37644.7|4
1656393150000|2022-06-28 05:12:30|37669.7|37649.7|37669.7|37649.7|37669.7|37649.7|37669.7|37649.7|0
1656393180000|2022-06-28 05:13:00|37667.2|37647.2|37667.1|37647.1|37669.7|37649.7|37667.1|37647.1|0
1656393190000|2022-06-28 05:13:10|37669.6|37649.6|37669.6|37649.6|37669.6|37649.6|37669.6|37649.6|1
1656393200000|2022-06-28 05:13:20|37667.2|37647.2|37669.6|37649.6|37669.6|37649.6|37667.2|37647.2|0
1656393210000|2022-06-28 05:13:30|37667.1|37647.1|37664.7|37644.7|37667.1|37647.1|37664.7|37644.7|1
1656393220000|2022-06-28 05:13:40|37667.2|37647.2|37667.2|37647.2|37667.2|37647.2|37667.2|37647.2|0
1656393230000|2022-06-28 05:13:50|37664.7|37644.7|37664.7|37644.7|37664.7|37644.7|37664.7|37644.7|0
1656393240000|2022-06-28 05:14:00|37662.2|37642.2|37662.2|37642.2|37662.2|37642.2|37662.2|37642.2|1
1656393250000|2022-06-28 05:14:10|37664.7|37644.7|37664.7|37644.7|37664.7|37644.7|37662.2|37642.2|0
1656393280000|2022-06-28 05:14:40|37667.2|37647.2|37667.2|37647.2|37667.2|37647.2|37667.2|37647.2|0
1656393290000|2022-06-28 05:14:50|37667.1|37647.1|37667.1|37647.1|37667.1|37647.1|37667.1|37647.1|1
1656393300000|2022-06-28 05:15:00|37667.2|37647.2|37669.7|37649.7|37669.7|37649.7|37667.1|37647.1|1
1656393320000|2022-06-28 05:15:20|||||||||1
1656393340000|2022-06-28 05:15:40|37669.6|37649.6|37669.7|37649.7|37669.7|37649.7|37669.6|37649.6|0
1656393350000|2022-06-28 05:15:50|37669.6|37649.6|37667.2|37647.2|37669.6|37649.6|37667.1|37647.1|0
1656393360000|2022-06-28 05:16:00|37667.1|37647.1|37669.6|37649.6|37669.7|37649.7|37667.1|37647.1|0
1656393370000|2022-06-28 05:16:10|37669.7|37649.7|37669.7|37649.7|37669.7|37649.7|37669.7|37649.7|28
1656393380000|2022-06-28 05:16:20|37667.2|37647.2|37667.2|37647.2|37667.2|37647.2|37667.2|37647.2|3
1656393400000|2022-06-28 05:16:40|37669.7|37649.7|37669.7|37649.7|37669.7|37649.7|37669.7|37649.7|0
1656393460000|2022-06-28 05:17:40|37667.2|37647.2|37664.7|37644.7|37667.2|37647.2|37664.7|37644.7|0
1656393470000|2022-06-28 05:17:50|37662.2|37642.2|37662.2|37642.2|37662.2|37642.2|37662.2|37642.2|0
1656393480000|2022-06-28 05:18:00|37659.7|37639.7|37659.7|37639.7|37662.2|37642.2|37659.7|37639.7|1
1656393490000|2022-06-28 05:18:10|37662.2|37642.2|37662.2|37642.2|37662.2|37642.2|37662.2|37642.2|1
1656393500000|2022-06-28 05:18:20|37662.1|37642.1|37659.7|37639.7|37662.1|37642.1|37659.7|37639.7|7
1656393510000|2022-06-28 05:18:30|37652.2|37632.2|37652.2|37632.2|37652.2|37632.2|37652.2|37632.2|1
1656393520000|2022-06-28 05:18:40|37649.8|37629.8|37647.2|37627.2|37649.8|37629.8|37647.2|37627.2|2
1656393530000|2022-06-28 05:18:50|37652.1|37632.1|37652.1|37632.1|37652.1|37632.1|37652.1|37632.1|1
1656393540000|2022-06-28 05:19:00|37654.6|37634.6|37657.1|37637.1|37657.1|37637.1|37654.6|37634.6|0
1656393550000|2022-06-28 05:19:10|||||||||2
1656393560000|2022-06-28 05:19:20|37654.6|37634.6|37654.6|37634.6|37654.6|37634.6|37654.6|37634.6|0
1656393600000|2022-06-28 05:20:00|37657.1|37637.1|37649.6|37629.6|37657.1|37637.1|37649.6|37629.6|5
1656393610000|2022-06-28 05:20:10|37647.2|37627.2|37644.6|37624.6|37647.2|37627.2|37644.6|37624.6|0
1656393620000|2022-06-28 05:20:20|||||||||1
1656393630000|2022-06-28 05:20:30|37642.1|37622.1|37639.6|37619.6|37642.1|37622.1|37637.2|37617.2|0
1656393640000|2022-06-28 05:20:40|37637.2|37617.2|37637.2|37617.2|37637.2|37617.2|37637.2|37617.2|0
1656393650000|2022-06-28 05:20:50|37639.6|37619.6|37642.2|37622.2|37642.2|37622.2|37637.3|37617.3|2
1656393660000|2022-06-28 05:21:00|||||||||1
1656393670000|2022-06-28 05:21:10|37654.5|37634.5|37652.1|37632.1|37654.5|37634.5|37652.1|37632.1|8
1656393680000|2022-06-28 05:21:20|37654.5|37634.5|37649.6|37629.6|37654.5|37634.5|37649.6|37629.6|3
1656393700000|2022-06-28 05:21:40|||||||||3
1656393710000|2022-06-28 05:21:50|||||||||1
1656393720000|2022-06-28 05:22:00|37647.1|37627.1|37644.6|37624.6|37647.1|37627.1|37644.6|37624.6|0
1656393730000|2022-06-28 05:22:10|37642.2|37622.2|37637.2|37617.2|37642.2|37622.2|37637.2|37617.2|1
1656393740000|2022-06-28 05:22:20|37639.7|37619.7|37639.7|37619.7|37639.7|37619.7|37639.7|37619.7|1
1656393750000|2022-06-28 05:22:30|37637.2|37617.2|37637.2|37617.2|37637.2|37617.2|37637.2|37617.2|1
1656393760000|2022-06-28 05:22:40|37637.1|37617.1|37622.2|37602.2|37637.1|37617.1|37622.1|37602.1|5
1656393770000|2022-06-28 05:22:50|37624.7|37604.7|37634.7|37614.7|37634.7|37614.7|37624.7|37604.7|9
1656393790000|2022-06-28 05:23:10|||||||||1
1656393800000|2022-06-28 05:23:20|37634.6|37614.6|37634.6|37614.6|37634.6|37614.6|37634.6|37614.6|0
1656393820000|2022-06-28 05:23:40|||||||||1
1656393840000|2022-06-28 05:24:00|||||||||1
1656393860000|2022-06-28 05:24:20|37632.1|37612.1|37629.6|37609.6|37632.1|37612.1|37629.6|37609.6|5
1656393880000|2022-06-28 05:24:40|37627.1|37607.1|37627.1|37607.1|37627.1|37607.1|37627.1|37607.1|0
1656393890000|2022-06-28 05:24:50|||||||||1
1656393900000|2022-06-28 05:25:00|37624.6|37604.6|37624.6|37604.6|37624.6|37604.6|37624.6|37604.6|2
1656393940000|2022-06-28 05:25:40|37622.2|37602.2|37622.2|37602.2|37622.2|37602.2|37622.2|37602.2|1
1656393970000|2022-06-28 05:26:10|37627.1|37607.1|37634.5|37614.5|37637|37617|37627.1|37607.1|2
1656393980000|2022-06-28 05:26:20|37632.1|37612.1|37607.2|37587.2|37632.1|37612.1|37607.1|37587.1|23
1656394000000|2022-06-28 05:26:40|37604.7|37584.7|37607.2|37587.2|37607.2|37587.2|37604.7|37584.7|0
1656394010000|2022-06-28 05:26:50|37604.6|37584.6|37604.7|37584.7|37604.7|37584.7|37602.2|37582.2|1
1656394020000|2022-06-28 05:27:00|37607.2|37587.2|37607.2|37587.2|37607.2|37587.2|37607.2|37587.2|5
1656394030000|2022-06-28 05:27:10|37604.7|37584.7|37607.1|37587.1|37607.2|37587.2|37604.7|37584.7|0
1656394040000|2022-06-28 05:27:20|37607.2|37587.2|37607.2|37587.2|37607.2|37587.2|37607.2|37587.2|1
1656394050000|2022-06-28 05:27:30|37609.7|37589.7|37609.7|37589.7|37609.7|37589.7|37609.7|37589.7|1
1656394060000|2022-06-28 05:27:40|37607.2|37587.2|37607.2|37587.2|37607.2|37587.2|37607.2|37587.2|0
1656394090000|2022-06-28 05:28:10|37609.6|37589.6|37612.2|37592.2|37612.2|37592.2|37607.2|37587.2|0
1656394100000|2022-06-28 05:28:20|37609.7|37589.7|37612.2|37592.2|37614.6|37594.6|37609.7|37589.7|3
1656394110000|2022-06-28 05:28:30|37612.1|37592.1|37614.6|37594.6|37614.6|37594.6|37612.1|37592.1|0
1656394120000|2022-06-28 05:28:40|37617.1|37597.1|37617.2|37597.2|37617.2|37597.2|37617.1|37597.1|1
1656394130000|2022-06-28 05:28:50|37619.7|37599.7|37619.7|37599.7|37619.7|37599.7|37619.7|37599.7|0
1656394140000|2022-06-28 05:29:00|37617.2|37597.2|37617.2|37597.2|37617.2|37597.2|37617.2|37597.2|1
1656394150000|2022-06-28 05:29:10|37614.7|37594.7|37614.7|37594.7|37614.7|37594.7|37614.7|37594.7|0
1656394160000|2022-06-28 05:29:20|37619.7|37599.7|37619.7|37599.7|37619.7|37599.7|37617.2|37597.2|2
1656394170000|2022-06-28 05:29:30|37617.2|37597.2|37614.7|37594.7|37617.2|37597.2|37614.7|37594.7|1
1656394180000|2022-06-28 05:29:40|37617.2|37597.2|37619.6|37599.6|37619.7|37599.7|37614.7|37594.7|1
1656394190000|2022-06-28 05:29:50|37622.1|37602.1|37622.2|37602.2|37622.2|37602.2|37619.7|37599.7|1
1656394200000|2022-06-28 05:30:00|37619.6|37599.6|37637.2|37617.2|37639.6|37619.6|37619.6|37599.6|3
1656394210000|2022-06-28 05:30:10|37639.7|37619.7|37644.6|37624.6|37644.6|37624.6|37639.7|37619.7|1
1656394220000|2022-06-28 05:30:20|37647.1|37627.1|37652.1|37632.1|37652.1|37632.1|37647.1|37627.1|0
1656394230000|2022-06-28 05:30:30|37647.1|37627.1|37659.7|37639.7|37659.7|37639.7|37647.1|37627.1|5
1656394240000|2022-06-28 05:30:40|37657.2|37637.2|37652.2|37632.2|37657.2|37637.2|37649.7|37629.7|1
1656394250000|2022-06-28 05:30:50|37652.1|37632.1|37659.6|37639.6|37659.6|37639.6|37652.1|37632.1|2
1656394260000|2022-06-28 05:31:00|37662.1|37642.1|37662.1|37642.1|37664.6|37644.6|37662.1|37642.1|1
1656394270000|2022-06-28 05:31:10|37662.2|37642.2|37662.2|37642.2|37662.2|37642.2|37662.2|37642.2|8
1656394280000|2022-06-28 05:31:20|37664.7|37644.7|37684.7|37664.7|37684.7|37664.7|37664.7|37644.7|15
1656394290000|2022-06-28 05:31:30|37687.2|37667.2|37682.2|37662.2|37687.2|37667.2|37682.2|37662.2|0
1656394300000|2022-06-28 05:31:40|37684.6|37664.6|37684.6|37664.6|37684.6|37664.6|37684.6|37664.6|0
1656394310000|2022-06-28 05:31:50|37684.7|37664.7|37684.7|37664.7|37687.2|37667.2|37682.2|37662.2|0
1656394320000|2022-06-28 05:32:00|37682.2|37662.2|37687.2|37667.2|37687.2|37667.2|37682.2|37662.2|1
1656394330000|2022-06-28 05:32:10|37692.1|37672.1|37687.2|37667.2|37692.1|37672.1|37687.1|37667.1|4
1656394350000|2022-06-28 05:32:30|37689.7|37669.7|37689.7|37669.7|37689.7|37669.7|37689.7|37669.7|1
1656394360000|2022-06-28 05:32:40|37692.1|37672.1|37692.1|37672.1|37692.1|37672.1|37692.1|37672.1|1
1656394370000|2022-06-28 05:32:50|37694.6|37674.6|37714.6|37694.6|37714.6|37694.6|37694.6|37674.6|11
1656394380000|2022-06-28 05:33:00|37717.1|37697.1|37712.1|37692.1|37717.1|37697.1|37712.1|37692.1|4
1656394390000|2022-06-28 05:33:10|37714.6|37694.6|37714.6|37694.6|37714.6|37694.6|37714.6|37694.6|8
1656394400000|2022-06-28 05:33:20|37714.7|37694.7|37719.6|37699.6|37719.7|37699.7|37714.6|37694.6|5
1656394410000|2022-06-28 05:33:30|37717.1|37697.1|37712.1|37692.1|37717.1|37697.1|37712.1|37692.1|1
1656394420000|2022-06-28 05:33:40|37709.6|37689.6|37707.1|37687.1|37712.1|37692.1|37707.1|37687.1|1
1656394430000|2022-06-28 05:33:50|37694.7|37674.7|37702.1|37682.1|37702.1|37682.1|37692.2|37672.2|5
1656394440000|2022-06-28 05:34:00|37699.6|37679.6|37697.2|37677.2|37699.6|37679.6|37697.1|37677.1|1
1656394450000|2022-06-28 05:34:10|37699.6|37679.6|37699.6|37679.6|37699.6|37679.6|37699.6|37679.6|0
1656394460000|2022-06-28 05:34:20|37702.1|37682.1|37702.1|37682.1|37702.2|37682.2|37699.7|37679.7|0
1656394470000|2022-06-28 05:34:30|37704.6|37684.6|37702.1|37682.1|37704.6|37684.6|37702.1|37682.1|1
1656394480000|2022-06-28 05:34:40|37704.6|37684.6|37707.1|37687.1|37707.1|37687.1|37704.6|37684.6|0
1656394500000|2022-06-28 05:35:00|37707.2|37687.2|37729.7|37709.7|37729.7|37709.7|37707.2|37687.2|6
1656394510000|2022-06-28 05:35:10|37732.1|37712.1|37734.6|37714.6|37734.6|37714.6|37732.1|37712.1|1
1656394520000|2022-06-28 05:35:20|37737.2|37717.2|37737.2|37717.2|37737.2|37717.2|37737.2|37717.2|2
1656394530000|2022-06-28 05:35:30|37734.7|37714.7|37732.2|37712.2|37737.1|37717.1|37732.2|37712.2|1
1656394540000|2022-06-28 05:35:40|37737.1|37717.1|37737.2|37717.2|37737.2|37717.2|37737.1|37717.1|0
1656394550000|2022-06-28 05:35:50|37739.7|37719.7|37739.7|37719.7|37739.7|37719.7|37739.7|37719.7|7
1656394560000|2022-06-28 05:36:00|37737.2|37717.2|37732.1|37712.1|37737.2|37717.2|37732.1|37712.1|0
1656394570000|2022-06-28 05:36:10|37729.6|37709.6|37732.1|37712.1|37732.1|37712.1|37729.6|37709.6|3
1656394580000|2022-06-28 05:36:20|37729.6|37709.6|37717.2|37697.2|37729.6|37709.6|37717.1|37697.1|2
1656394590000|2022-06-28 05:36:30|37717.1|37697.1|37722.1|37702.1|37722.1|37702.1|37717.1|37697.1|0
1656394600000|2022-06-28 05:36:40|37719.7|37699.7|37719.6|37699.6|37719.7|37699.7|37719.6|37699.6|0
1656394610000|2022-06-28 05:36:50|||||||||2
1656394620000|2022-06-28 05:37:00|37722.1|37702.1|37722.1|37702.1|37722.1|37702.1|37722.1|37702.1|2
1656394640000|2022-06-28 05:37:20|37719.6|37699.6|37717.2|37697.2|37719.6|37699.6|37717.2|37697.2|0
1656394650000|2022-06-28 05:37:30|37719.6|37699.6|37724.6|37704.6|37724.6|37704.6|37719.6|37699.6|3
1656394660000|2022-06-28 05:37:40|37727.1|37707.1|37722.1|37702.1|37727.1|37707.1|37722.1|37702.1|0
1656394690000|2022-06-28 05:38:10|37724.6|37704.6|37727.1|37707.1|37727.1|37707.1|37724.6|37704.6|0
1656394700000|2022-06-28 05:38:20|37724.7|37704.7|37722.1|37702.1|37724.7|37704.7|37722.1|37702.1|1
1656394710000|2022-06-28 05:38:30|37719.6|37699.6|37719.6|37699.6|37719.6|37699.6|37719.6|37699.6|0
1656394720000|2022-06-28 05:38:40|37714.7|37694.7|37714.6|37694.6|37714.7|37694.7|37714.6|37694.6|1
1656394730000|2022-06-28 05:38:50|37712.1|37692.1|37704.6|37684.6|37712.1|37692.1|37704.6|37684.6|2
1656394740000|2022-06-28 05:39:00|37702.2|37682.2|37692.1|37672.1|37702.2|37682.2|37692.1|37672.1|4
1656394750000|2022-06-28 05:39:10|37689.6|37669.6|37687.1|37667.1|37689.6|37669.6|37687.1|37667.1|2
1656394760000|2022-06-28 05:39:20|37684.7|37664.7|37682.1|37662.1|37684.7|37664.7|37682.1|37662.1|1
1656394770000|2022-06-28 05:39:30|37679.7|37659.7|37674.7|37654.7|37679.7|37659.7|37674.7|37654.7|2
1656394780000|2022-06-28 05:39:40|37672.2|37652.2|37672.2|37652.2|37672.2|37652.2|37672.2|37652.2|1
1656394790000|2022-06-28 05:39:50|37669.7|37649.7|37667.1|37647.1|37672.2|37652.2|37667.1|37647.1|2
1656394800000|2022-06-28 05:40:00|37664.7|37644.7|37687.1|37667.1|37687.1|37667.1|37664.7|37644.7|18
1656394810000|2022-06-28 05:40:10|37689.6|37669.6|37689.6|37669.6|37689.6|37669.6|37689.6|37669.6|0
1656394820000|2022-06-28 05:40:20|37702|37682|37704.6|37684.6|37707.1|37687.1|37702|37682|6
1656394840000|2022-06-28 05:40:40|37702.1|37682.1|37702.1|37682.1|37702.1|37682.1|37702.1|37682.1|2
1656394870000|2022-06-28 05:41:10|37699.6|37679.6|37697.1|37677.1|37699.6|37679.6|37697.1|37677.1|1
1656394880000|2022-06-28 05:41:20|37694.6|37674.6|37694.6|37674.6|37694.6|37674.6|37694.6|37674.6|1
1656394890000|2022-06-28 05:41:30|37697.1|37677.1|37697.1|37677.1|37697.1|37677.1|37697.1|37677.1|6
1656394900000|2022-06-28 05:41:40|37699.5|37679.5|37699.6|37679.6|37699.6|37679.6|37699.5|37679.5|0
1656394910000|2022-06-28 05:41:50|37702.1|37682.1|37702.1|37682.1|37702.1|37682.1|37702.1|37682.1|1
1656394920000|2022-06-28 05:42:00|37704.6|37684.6|37702.1|37682.1|37704.6|37684.6|37702.1|37682.1|0
1656394930000|2022-06-28 05:42:10|37699.6|37679.6|37687.1|37667.1|37699.6|37679.6|37687.1|37667.1|5
1656394940000|2022-06-28 05:42:20|37687|37667|37687|37667|37687|37667|37687|37667|0
1656394950000|2022-06-28 05:42:30|37684.6|37664.6|37684.6|37664.6|37684.6|37664.6|37684.6|37664.6|2
1656394960000|2022-06-28 05:42:40|37682.1|37662.1|37682.1|37662.1|37682.1|37662.1|37682.1|37662.1|6
1656394970000|2022-06-28 05:42:50|37679.6|37659.6|37679.6|37659.6|37679.6|37659.6|37679.6|37659.6|0
1656394980000|2022-06-28 05:43:00|37682.1|37662.1|37682.1|37662.1|37682.1|37662.1|37682.1|37662.1|1
1656395010000|2022-06-28 05:43:30|37684.6|37664.6|37682.1|37662.1|37684.6|37664.6|37682.1|37662.1|2
1656395040000|2022-06-28 05:44:00|37677.1|37657.1|37677.1|37657.1|37679.6|37659.6|37677.1|37657.1|1
1656395050000|2022-06-28 05:44:10|37674.6|37654.6|37674.6|37654.6|37677.1|37657.1|37674.6|37654.6|0
1656395060000|2022-06-28 05:44:20|37674.7|37654.7|37674.7|37654.7|37674.7|37654.7|37674.7|37654.7|0
1656395070000|2022-06-28 05:44:30|37674.6|37654.6|37677.1|37657.1|37677.1|37657.1|37674.6|37654.6|0
1656395080000|2022-06-28 05:44:40|37674.6|37654.6|37674.6|37654.6|37674.6|37654.6|37674.6|37654.6|3
1656395090000|2022-06-28 05:44:50|37677.1|37657.1|37677.1|37657.1|37677.1|37657.1|37677.1|37657.1|0
1656395100000|2022-06-28 05:45:00|37672.1|37652.1|37679.7|37659.7|37679.7|37659.7|37672.1|37652.1|7
1656395110000|2022-06-28 05:45:10|37682.2|37662.2|37684.6|37664.6|37684.6|37664.6|37682.2|37662.2|0
1656395120000|2022-06-28 05:45:20|37682.1|37662.1|37682.1|37662.1|37682.1|37662.1|37682.1|37662.1|0
1656395140000|2022-06-28 05:45:40|37677.2|37657.2|37672.1|37652.1|37677.2|37657.2|37672.1|37652.1|2
1656395150000|2022-06-28 05:45:50|37669.7|37649.7|37672.1|37652.1|37672.1|37652.1|37669.7|37649.7|1
1656395170000|2022-06-28 05:46:10|37669.6|37649.6|37669.6|37649.6|37669.6|37649.6|37669.6|37649.6|1
1656395180000|2022-06-28 05:46:20|37672.1|37652.1|37672.1|37652.1|37672.1|37652.1|37669.6|37649.6|0
1656395190000|2022-06-28 05:46:30|37674.6|37654.6|37677.1|37657.1|37679.6|37659.6|37674.6|37654.6|0
1656395210000|2022-06-28 05:46:50|37679.6|37659.6|37677.1|37657.1|37679.6|37659.6|37677.1|37657.1|0
1656395220000|2022-06-28 05:47:00|37682.1|37662.1|37682.1|37662.1|37682.1|37662.1|37682.1|37662.1|0
1656395240000|2022-06-28 05:47:20|37684.6|37664.6|37682.1|37662.1|37687.1|37667.1|37682.1|37662.1|4
1656395260000|2022-06-28 05:47:40|37692.1|37672.1|37692.1|37672.1|37692.1|37672.1|37692.1|37672.1|1
1656395270000|2022-06-28 05:47:50|37689.6|37669.6|37687.1|37667.1|37689.6|37669.6|37687.1|37667.1|2
1656395280000|2022-06-28 05:48:00|37684.7|37664.7|37684.6|37664.6|37684.7|37664.7|37684.6|37664.6|1
1656395290000|2022-06-28 05:48:10|37682.1|37662.1|37682.1|37662.1|37682.1|37662.1|37682.1|37662.1|0
1656395300000|2022-06-28 05:48:20|||||||||6
1656395310000|2022-06-28 05:48:30|37687.1|37667.1|37682.1|37662.1|37687.1|37667.1|37682.1|37662.1|2
1656395320000|2022-06-28 05:48:40|37679.6|37659.6|37677.1|37657.1|37682.1|37662.1|37677.1|37657.1|3
1656395350000|2022-06-28 05:49:10|37682.1|37662.1|37682.1|37662.1|37682.1|37662.1|37682.1|37662.1|3
1656395360000|2022-06-28 05:49:20|37677.1|37657.1|37662.1|37642.1|37677.1|37657.1|37662.1|37642.1|10
1656395370000|2022-06-28 05:49:30|37659.7|37639.7|37657.1|37637.1|37659.7|37639.7|37657.1|37637.1|0
1656395380000|2022-06-28 05:49:40|||||||||2
1656395400000|2022-06-28 05:50:00|37654.6|37634.6|37652.1|37632.1|37657.1|37637.1|37649.6|37629.6|10
1656395410000|2022-06-28 05:50:10|37654.6|37634.6|37652.1|37632.1|37654.6|37634.6|37652.1|37632.1|4
1656395440000|2022-06-28 05:50:40|37649.6|37629.6|37649.6|37629.6|37649.6|37629.6|37649.6|37629.6|0
1656395450000|2022-06-28 05:50:50|37647.1|37627.1|37647.1|37627.1|37647.1|37627.1|37647.1|37627.1|2
1656395460000|2022-06-28 05:51:00|37644.7|37624.7|37647.1|37627.1|37647.1|37627.1|37644.7|37624.7|3
1656395470000|2022-06-28 05:51:10|37647.2|37627.2|37649.7|37629.7|37649.7|37629.7|37647.1|37627.1|3
1656395490000|2022-06-28 05:51:30|37654.7|37634.7|37662.1|37642.1|37662.1|37642.1|37654.7|37634.7|4
1656395500000|2022-06-28 05:51:40|37662.2|37642.2|37662.1|37642.1|37664.6|37644.6|37662.1|37642.1|0
1656395510000|2022-06-28 05:51:50|37662.2|37642.2|37659.6|37639.6|37662.2|37642.2|37659.6|37639.6|0
1656395520000|2022-06-28 05:52:00|37662.1|37642.1|37662.1|37642.1|37662.1|37642.1|37662.1|37642.1|0
1656395530000|2022-06-28 05:52:10|37659.7|37639.7|37659.6|37639.6|37659.7|37639.7|37659.6|37639.6|0
1656395540000|2022-06-28 05:52:20|37657.1|37637.1|37657.1|37637.1|37657.1|37637.1|37657.1|37637.1|2
1656395550000|2022-06-28 05:52:30|37654.6|37634.6|37652.1|37632.1|37657.1|37637.1|37652.1|37632.1|1
1656395560000|2022-06-28 05:52:40|37647.1|37627.1|37647.1|37627.1|37647.1|37627.1|37647.1|37627.1|1
1656395570000|2022-06-28 05:52:50|37647.2|37627.2|37647.2|37627.2|37647.2|37627.2|37647.2|37627.2|0
1656395580000|2022-06-28 05:53:00|37649.6|37629.6|37682.1|37662.1|37682.1|37662.1|37649.6|37629.6|16
1656395590000|2022-06-28 05:53:10|37684.6|37664.6|37687.2|37667.2|37687.2|37667.2|37682.1|37662.1|1
1656395600000|2022-06-28 05:53:20|37692.2|37672.2|37682.1|37662.1|37692.2|37672.2|37682.1|37662.1|7
1656395610000|2022-06-28 05:53:30|37679.7|37659.7|37677.1|37657.1|37682.1|37662.1|37677|37657|1
1656395620000|2022-06-28 05:53:40|37682.1|37662.1|37682.1|37662.1|37682.1|37662.1|37682.1|37662.1|0
1656395630000|2022-06-28 05:53:50|37684.5|37664.5|37684.5|37664.5|37684.5|37664.5|37684.5|37664.5|1
1656395640000|2022-06-28 05:54:00|37684.6|37664.6|37687|37667|37687|37667|37684.6|37664.6|0
1656395660000|2022-06-28 05:54:20|37684.6|37664.6|37689.5|37669.5|37689.5|37669.5|37684.6|37664.6|1
1656395670000|2022-06-28 05:54:30|37689.6|37669.6|37692.1|37672.1|37692.1|37672.1|37689.6|37669.6|0
1656395690000|2022-06-28 05:54:50|37694.6|37674.6|37692.1|37672.1|37694.6|37674.6|37692.1|37672.1|4
1656395700000|2022-06-28 05:55:00|37692.2|37672.2|37694.7|37674.7|37694.7|37674.7|37692.2|37672.2|3
1656395710000|2022-06-28 05:55:10|||||||||1
1656395720000|2022-06-28 05:55:20|37697.1|37677.1|37699.7|37679.7|37699.7|37679.7|37697.1|37677.1|2
1656395730000|2022-06-28 05:55:30|37702.1|37682.1|37702.1|37682.1|37702.1|37682.1|37702.1|37682.1|2
1656395740000|2022-06-28 05:55:40|37704.6|37684.6|37704.6|37684.6|37704.6|37684.6|37704.6|37684.6|0
1656395750000|2022-06-28 05:55:50|37707.1|37687.1|37704.7|37684.7|37707.2|37687.2|37704.7|37684.7|1
1656395760000|2022-06-28 05:56:00|37707.1|37687.1|37707.2|37687.2|37707.2|37687.2|37707.1|37687.1|3
1656395770000|2022-06-28 05:56:10|37704.7|37684.7|37707.1|37687.1|37707.1|37687.1|37704.7|37684.7|2
1656395790000|2022-06-28 05:56:30|37704.7|37684.7|37704.7|37684.7|37704.7|37684.7|37702.2|37682.2|2
1656395800000|2022-06-28 05:56:40|37707.1|37687.1|37707.1|37687.1|37707.1|37687.1|37707.1|37687.1|2
1656395820000|2022-06-28 05:57:00|37707.2|37687.2|37709.6|37689.6|37709.6|37689.6|37707.2|37687.2|11
1656395830000|2022-06-28 05:57:10|37712.1|37692.1|37717.1|37697.1|37717.1|37697.1|37712.1|37692.1|4
1656395840000|2022-06-28 05:57:20|37719.7|37699.7|37724.7|37704.7|37724.7|37704.7|37719.7|37699.7|2
1656395850000|2022-06-28 05:57:30|37724.6|37704.6|37724.6|37704.6|37724.6|37704.6|37724.6|37704.6|1
1656395870000|2022-06-28 05:57:50|37727.1|37707.1|37737.1|37717.1|37737.1|37717.1|37727.1|37707.1|5
1656395880000|2022-06-28 05:58:00|37739.6|37719.6|37739.6|37719.6|37739.6|37719.6|37737.1|37717.1|4
1656395890000|2022-06-28 05:58:10|37742.1|37722.1|37742.1|37722.1|37744.6|37724.6|37742.1|37722.1|3
1656395900000|2022-06-28 05:58:20|37739.7|37719.7|37739.6|37719.6|37742.1|37722.1|37737.2|37717.2|2
1656395910000|2022-06-28 05:58:30|37737.1|37717.1|37729.7|37709.7|37737.1|37717.1|37729.7|37709.7|5
1656395920000|2022-06-28 05:58:40|37729.6|37709.6|37729.6|37709.6|37729.6|37709.6|37727.1|37707.1|1
1656395930000|2022-06-28 05:58:50|37727.2|37707.2|37732.1|37712.1|37732.1|37712.1|37727.1|37707.1|2
1656395950000|2022-06-28 05:59:10|||||||||1
1656395970000|2022-06-28 05:59:30|37727.2|37707.2|37722.2|37702.2|37727.2|37707.2|37722.2|37702.2|3
1656395980000|2022-06-28 05:59:40|37724.7|37704.7|37729.7|37709.7|37729.7|37709.7|37724.7|37704.7|4
1656395990000|2022-06-28 05:59:50|37732.1|37712.1|37737.2|37717.2|37737.2|37717.2|37729.7|37709.7|2
1656396000000|2022-06-28 06:00:00|37739.7|37719.7|37742.2|37722.2|37742.2|37722.2|37739.7|37719.7|5
1656396010000|2022-06-28 06:00:10|37742.1|37722.1|37732.1|37712.1|37742.1|37722.1|37732.1|37712.1|5
1656396030000|2022-06-28 06:00:30|||||||||2
1656396040000|2022-06-28 06:00:40|37734.6|37714.6|37737.1|37717.1|37739.6|37719.6|37734.6|37714.6|4
1656396060000|2022-06-28 06:01:00|37739.7|37719.7|37742.1|37722.1|37742.1|37722.1|37737.2|37717.2|0
1656396070000|2022-06-28 06:01:10|37742.2|37722.2|37737.2|37717.2|37742.2|37722.2|37737.2|37717.2|1
1656396080000|2022-06-28 06:01:20|37737.1|37717.1|37737.1|37717.1|37737.1|37717.1|37737.1|37717.1|0
1656396090000|2022-06-28 06:01:30|37737.2|37717.2|37737.2|37717.2|37737.2|37717.2|37737.2|37717.2|1
1656396110000|2022-06-28 06:01:50|37739.7|37719.7|37739.7|37719.7|37739.7|37719.7|37739.7|37719.7|1
1656396120000|2022-06-28 06:02:00|37737.2|37717.2|37737.1|37717.1|37737.2|37717.2|37737.1|37717.1|0
1656396130000|2022-06-28 06:02:10|37739.6|37719.6|37737.2|37717.2|37739.6|37719.6|37734.7|37714.7|4
1656396140000|2022-06-28 06:02:20|37734.8|37714.8|37729.7|37709.7|37734.8|37714.8|37727.2|37707.2|2
1656396150000|2022-06-28 06:02:30|37732.2|37712.2|37744.7|37724.7|37747.2|37727.2|37732.2|37712.2|3
1656396160000|2022-06-28 06:02:40|37747.2|37727.2|37744.7|37724.7|37747.2|37727.2|37744.7|37724.7|0
1656396170000|2022-06-28 06:02:50|37747.2|37727.2|37742.2|37722.2|37747.2|37727.2|37742.2|37722.2|2
1656396180000|2022-06-28 06:03:00|||||||||1
1656396190000|2022-06-28 06:03:10|37739.8|37719.8|37744.7|37724.7|37744.7|37724.7|37737.3|37717.3|2
1656396200000|2022-06-28 06:03:20|37742.2|37722.2|37739.7|37719.7|37744.7|37724.7|37739.7|37719.7|6
1656396210000|2022-06-28 06:03:30|37737.2|37717.2|37737.2|37717.2|37737.2|37717.2|37737.2|37717.2|0
1656396230000|2022-06-28 06:03:50|37732.2|37712.2|37722.2|37702.2|37732.2|37712.2|37722.2|37702.2|7
1656396240000|2022-06-28 06:04:00|37724.7|37704.7|37724.7|37704.7|37724.7|37704.7|37724.7|37704.7|0
1656396250000|2022-06-28 06:04:10|37722.2|37702.2|37719.7|37699.7|37722.2|37702.2|37717.3|37697.3|1
1656396260000|2022-06-28 06:04:20|37717.2|37697.2|37719.7|37699.7|37719.7|37699.7|37717.2|37697.2|0
1656396270000|2022-06-28 06:04:30|37722.2|37702.2|37724.7|37704.7|37724.7|37704.7|37722.2|37702.2|2
1656396280000|2022-06-28 06:04:40|37727.2|37707.2|37729.7|37709.7|37729.7|37709.7|37724.7|37704.7|3
1656396290000|2022-06-28 06:04:50|37727.3|37707.3|37727.2|37707.2|37732.2|37712.2|37727.2|37707.2|7
1656396300000|2022-06-28 06:05:00|37724.7|37704.7|37722.2|37702.2|37724.7|37704.7|37722.2|37702.2|0
1656396310000|2022-06-28 06:05:10|37724.7|37704.7|37732.3|37712.3|37734.7|37714.7|37724.7|37704.7|3
1656396320000|2022-06-28 06:05:20|37732.2|37712.2|37734.7|37714.7|37734.7|37714.7|37732.2|37712.2|1
1656396330000|2022-06-28 06:05:30|37732.3|37712.3|37727.2|37707.2|37732.3|37712.3|37727.2|37707.2|0
1656396340000|2022-06-28 06:05:40|37729.7|37709.7|37727.2|37707.2|37729.7|37709.7|37727.2|37707.2|2
1656396350000|2022-06-28 06:05:50|37729.7|37709.7|37727.2|37707.2|37732.1|37712.1|37727.2|37707.2|1
1656396360000|2022-06-28 06:06:00|37732.2|37712.2|37729.7|37709.7|37732.2|37712.2|37724.7|37704.7|0
1656396380000|2022-06-28 06:06:20|37739.7|37719.7|37742.2|37722.2|37742.2|37722.2|37737.3|37717.3|3
1656396390000|2022-06-28 06:06:30|37744.7|37724.7|37744.7|37724.7|37744.7|37724.7|37744.7|37724.7|6
1656396400000|2022-06-28 06:06:40|37742.2|37722.2|37742.2|37722.2|37747.2|37727.2|37742.2|37722.2|9
1656396410000|2022-06-28 06:06:50|37739.7|37719.7|37749.7|37729.7|37749.7|37729.7|37739.7|37719.7|7
1656396420000|2022-06-28 06:07:00|37752.2|37732.2|37787.2|37767.2|37787.2|37767.2|37747.2|37727.2|24
1656396430000|2022-06-28 06:07:10|37789.7|37769.7|37824.7|37804.7|37827.2|37807.2|37789.7|37769.7|24
1656396440000|2022-06-28 06:07:20|37829.6|37809.6|37854.5|37834.5|37854.6|37834.6|37829.6|37809.6|40
1656396450000|2022-06-28 06:07:30|37854.6|37834.6|37859.7|37839.7|37859.7|37839.7|37842.2|37822.2|17
1656396460000|2022-06-28 06:07:40|37862.1|37842.1|37862.1|37842.1|37864.6|37844.6|37857.1|37837.1|5
1656396470000|2022-06-28 06:07:50|37864.6|37844.6|37887.2|37867.2|37887.2|37867.2|37864.6|37844.6|17
1656396480000|2022-06-28 06:08:00|37892.1|37872.1|37919.6|37899.6|37922.1|37902.1|37892.1|37872.1|39
1656396490000|2022-06-28 06:08:10|37922.1|37902.1|37949.6|37929.6|37949.6|37929.6|37922.1|37902.1|36
1656396500000|2022-06-28 06:08:20|37952.1|37932.1|37944.7|37924.7|37952.2|37932.2|37942.2|37922.2|24
1656396510000|2022-06-28 06:08:30|37947.2|37927.2|37942.2|37922.2|37949.6|37929.6|37939.7|37919.7|26
1656396520000|2022-06-28 06:08:40|37944.6|37924.6|37944.7|37924.7|37949.7|37929.7|37942.2|37922.2|12
1656396530000|2022-06-28 06:08:50|37944.6|37924.6|37947.1|37927.1|37947.1|37927.1|37939.6|37919.6|11
1656396540000|2022-06-28 06:09:00|37944.6|37924.6|37974.7|37954.7|37974.7|37954.7|37944.6|37924.6|93
1656396550000|2022-06-28 06:09:10|37977.1|37957.1|37964.7|37944.7|37979.7|37959.7|37964.6|37944.6|15
1656396560000|2022-06-28 06:09:20|37962.2|37942.2|37957.1|37937.1|37962.2|37942.2|37957.1|37937.1|4
1656396570000|2022-06-28 06:09:30|37954.7|37934.7|37984.7|37964.7|37987.2|37967.2|37952.2|37932.2|19
1656396580000|2022-06-28 06:09:40|37984.6|37964.6|37967.2|37947.2|37984.6|37964.6|37964.7|37944.7|9
1656396590000|2022-06-28 06:09:50|37969.7|37949.7|37967.2|37947.2|37969.7|37949.7|37967.2|37947.2|3
1656396600000|2022-06-28 06:10:00|37969.6|37949.6|37992.2|37972.2|37992.2|37972.2|37969.6|37949.6|19
1656396610000|2022-06-28 06:10:10|37992.1|37972.1|37974.6|37954.6|37992.1|37972.1|37974.6|37954.6|12
1656396620000|2022-06-28 06:10:20|37974.7|37954.7|37969.6|37949.6|37974.7|37954.7|37962.2|37942.2|22
1656396630000|2022-06-28 06:10:30|37967.2|37947.2|37977.2|37957.2|37979.7|37959.7|37967.1|37947.1|8
1656396640000|2022-06-28 06:10:40|37979.7|37959.7|37972.2|37952.2|37982.2|37962.2|37972.2|37952.2|6
1656396650000|2022-06-28 06:10:50|37972.1|37952.1|37967.1|37947.1|37972.1|37952.1|37967.1|37947.1|5
1656396660000|2022-06-28 06:11:00|37972.1|37952.1|37979.7|37959.7|37987.2|37967.2|37972.1|37952.1|40
1656396670000|2022-06-28 06:11:10|37982.2|37962.2|37964.7|37944.7|37982.2|37962.2|37959.7|37939.7|13
1656396680000|2022-06-28 06:11:20|37967.2|37947.2|37977.2|37957.2|37977.2|37957.2|37964.7|37944.7|27
1656396690000|2022-06-28 06:11:30|37979.6|37959.6|37987.2|37967.2|37992.2|37972.2|37979.6|37959.6|22
1656396700000|2022-06-28 06:11:40|37984.7|37964.7|37997.1|37977.1|37997.2|37977.2|37984.7|37964.7|12
1656396710000|2022-06-28 06:11:50|37997.2|37977.2|38002.1|37982.1|38002.1|37982.1|37997.1|37977.1|21
1656396720000|2022-06-28 06:12:00|38007.1|37987.1|38009.6|37989.6|38009.6|37989.6|38007.1|37987.1|38
1656396730000|2022-06-28 06:12:10|38004.7|37984.7|37992.1|37972.1|38009.7|37989.7|37989.7|37969.7|31
1656396740000|2022-06-28 06:12:20|37992.2|37972.2|37994.6|37974.6|37994.6|37974.6|37987.1|37967.1|9
1656396750000|2022-06-28 06:12:30|37994.7|37974.7|37997.1|37977.1|37999.6|37979.6|37994.7|37974.7|3
1656396760000|2022-06-28 06:12:40|37997.2|37977.2|38004.7|37984.7|38009.7|37989.7|37997.2|37977.2|18
1656396770000|2022-06-28 06:12:50|38007.1|37987.1|37994.7|37974.7|38007.1|37987.1|37994.7|37974.7|9
1656396780000|2022-06-28 06:13:00|37997.1|37977.1|37992.1|37972.1|37999.6|37979.6|37987.1|37967.1|12
1656396790000|2022-06-28 06:13:10|37989.7|37969.7|37987.1|37967.1|37992.1|37972.1|37979.7|37959.7|19
1656396800000|2022-06-28 06:13:20|37984.7|37964.7|37992.2|37972.2|37994.7|37974.7|37984.7|37964.7|19
1656396810000|2022-06-28 06:13:30|37987.2|37967.2|37982.2|37962.2|37987.2|37967.2|37982.2|37962.2|9
1656396820000|2022-06-28 06:13:40|37984.7|37964.7|37994.6|37974.6|37997.2|37977.2|37984.7|37964.7|12
1656396830000|2022-06-28 06:13:50|37997.1|37977.1|38002.2|37982.2|38002.2|37982.2|37997.1|37977.1|17
1656396840000|2022-06-28 06:14:00|38004.6|37984.6|38004.7|37984.7|38007.1|37987.1|38002.1|37982.1|25
1656396850000|2022-06-28 06:14:10|38007.2|37987.2|38004.6|37984.6|38009.7|37989.7|38002.2|37982.2|18
1656396860000|2022-06-28 06:14:20|38002.2|37982.2|37999.7|37979.7|38004.6|37984.6|37997.2|37977.2|8
1656396870000|2022-06-28 06:14:30|37997.2|37977.2|38004.6|37984.6|38004.6|37984.6|37997.2|37977.2|0
1656396880000|2022-06-28 06:14:40|38004.7|37984.7|38012.2|37992.2|38019.7|37999.7|37994.7|37974.7|30
1656396890000|2022-06-28 06:14:50|38017.2|37997.2|38017.2|37997.2|38022.2|38002.2|38017.2|37997.2|9
1656396900000|2022-06-28 06:15:00|38014.7|37994.7|38017.2|37997.2|38017.2|37997.2|38009.7|37989.7|22
1656396910000|2022-06-28 06:15:10|38017.1|37997.1|38024.6|38004.6|38024.7|38004.7|38014.7|37994.7|5
1656396920000|2022-06-28 06:15:20|38024.7|38004.7|38019.7|37999.7|38024.7|38004.7|38017.2|37997.2|29
1656396930000|2022-06-28 06:15:30|38022.1|38002.1|38017.2|37997.2|38024.7|38004.7|38017.2|37997.2|13
1656396940000|2022-06-28 06:15:40|38017.1|37997.1|38019.7|37999.7|38019.7|37999.7|38014.7|37994.7|10
1656396950000|2022-06-28 06:15:50|38017.2|37997.2|38014.7|37994.7|38017.2|37997.2|38014.7|37994.7|15
1656396960000|2022-06-28 06:16:00|38017.1|37997.1|38017.2|37997.2|38022.2|38002.2|38017.1|37997.1|4
1656396970000|2022-06-28 06:16:10|38014.7|37994.7|38017.2|37997.2|38017.2|37997.2|38014.7|37994.7|5
1656396980000|2022-06-28 06:16:20|38022.1|38002.1|38032.1|38012.1|38032.1|38012.1|38022.1|38002.1|6
1656396990000|2022-06-28 06:16:30|38032.2|38012.2|38047.2|38027.2|38052.2|38032.2|38032.2|38012.2|19
1656397000000|2022-06-28 06:16:40|38049.7|38029.7|38049.6|38029.6|38054.7|38034.7|38049.6|38029.6|7
1656397010000|2022-06-28 06:16:50|38047.2|38027.2|38057.2|38037.2|38057.2|38037.2|38047.2|38027.2|11
1656397020000|2022-06-28 06:17:00|38059.6|38039.6|38067.2|38047.2|38072.2|38052.2|38059.6|38039.6|22
1656397030000|2022-06-28 06:17:10|38069.7|38049.7|38057.2|38037.2|38072.1|38052.1|38057.2|38037.2|50
1656397040000|2022-06-28 06:17:20|38054.8|38034.8|38052.2|38032.2|38057.1|38037.1|38052.1|38032.1|6
1656397050000|2022-06-28 06:17:30|38054.6|38034.6|38052.2|38032.2|38054.7|38034.7|38049.7|38029.7|13
1656397060000|2022-06-28 06:17:40|38049.7|38029.7|38049.7|38029.7|38049.7|38029.7|38049.7|38029.7|2
1656397070000|2022-06-28 06:17:50|38049.6|38029.6|38047.1|38027.1|38049.6|38029.6|38047.1|38027.1|5
1656397080000|2022-06-28 06:18:00|38042.2|38022.2|38044.7|38024.7|38044.7|38024.7|38037.1|38017.1|33
1656397090000|2022-06-28 06:18:10|38047.1|38027.1|38062.2|38042.2|38062.2|38042.2|38047.1|38027.1|8
1656397100000|2022-06-28 06:18:20|38059.7|38039.7|38054.7|38034.7|38062.2|38042.2|38054.7|38034.7|3
1656397110000|2022-06-28 06:18:30|38057.1|38037.1|38052.2|38032.2|38057.1|38037.1|38052.2|38032.2|6
1656397120000|2022-06-28 06:18:40|38057.2|38037.2|38054.7|38034.7|38057.2|38037.2|38052.3|38032.3|3
1656397130000|2022-06-28 06:18:50|38052.2|38032.2|38054.7|38034.7|38054.7|38034.7|38049.7|38029.7|6
1656397140000|2022-06-28 06:19:00|38057.2|38037.2|38054.7|38034.7|38059.7|38039.7|38054.7|38034.7|2
1656397150000|2022-06-28 06:19:10|38059.7|38039.7|38059.7|38039.7|38059.7|38039.7|38057.1|38037.1|10
1656397160000|2022-06-28 06:19:20|38062.2|38042.2|38079.7|38059.7|38079.7|38059.7|38062.2|38042.2|8
1656397170000|2022-06-28 06:19:30|38082.2|38062.2|38089.7|38069.7|38092.2|38072.2|38082.2|38062.2|3
1656397180000|2022-06-28 06:19:40|38092.2|38072.2|38092.2|38072.2|38094.7|38074.7|38092.2|38072.2|3
1656397190000|2022-06-28 06:19:50|38089.7|38069.7|38087.2|38067.2|38089.7|38069.7|38087.2|38067.2|3
1656397200000|2022-06-28 06:20:00|38084.7|38064.7|38092.2|38072.2|38092.2|38072.2|38084.7|38064.7|7
1656397210000|2022-06-28 06:20:10|38089.7|38069.7|38084.6|38064.6|38089.7|38069.7|38084.6|38064.6|8
1656397220000|2022-06-28 06:20:20|38084.7|38064.7|38084.7|38064.7|38084.7|38064.7|38084.7|38064.7|18
1656397230000|2022-06-28 06:20:30|38087.2|38067.2|38092.2|38072.2|38092.2|38072.2|38087.2|38067.2|4
1656397240000|2022-06-28 06:20:40|38089.7|38069.7|38092.2|38072.2|38097.2|38077.2|38089.7|38069.7|13
1656397250000|2022-06-28 06:20:50|38094.7|38074.7|38114.7|38094.7|38119.4|38099.4|38092.2|38072.2|113
1656397260000|2022-06-28 06:21:00|38114.6|38094.6|38139.6|38119.6|38139.6|38119.6|38114.6|38094.6|65
1656397270000|2022-06-28 06:21:10|38142.1|38122.1|38124.7|38104.7|38142.1|38122.1|38124.7|38104.7|14
1656397280000|2022-06-28 06:21:20|38124.6|38104.6|38104.6|38084.6|38124.6|38104.6|38099.7|38079.7|35
1656397290000|2022-06-28 06:21:30|38102.2|38082.2|38099.7|38079.7|38102.2|38082.2|38099.7|38079.7|2
1656397300000|2022-06-28 06:21:40|38102.2|38082.2|38102.2|38082.2|38102.2|38082.2|38102.2|38082.2|4
1656397310000|2022-06-28 06:21:50|38104.7|38084.7|38102.2|38082.2|38107.2|38087.2|38102.2|38082.2|16
1656397320000|2022-06-28 06:22:00|38097.2|38077.2|38064.6|38044.6|38097.2|38077.2|38064.6|38044.6|20
1656397330000|2022-06-28 06:22:10|38062.2|38042.2|38044.6|38024.6|38062.2|38042.2|38044.6|38024.6|9
1656397340000|2022-06-28 06:22:20|38047.1|38027.1|38047.2|38027.2|38052.2|38032.2|38047.1|38027.1|7
1656397350000|2022-06-28 06:22:30|38047.1|38027.1|38042.2|38022.2|38049.6|38029.6|38042.2|38022.2|7
1656397360000|2022-06-28 06:22:40|38042.1|38022.1|38047.2|38027.2|38047.2|38027.2|38039.6|38019.6|3
1656397370000|2022-06-28 06:22:50|38049.7|38029.7|38054.7|38034.7|38057.1|38037.1|38049.7|38029.7|2
1656397380000|2022-06-28 06:23:00|38054.6|38034.6|38059.6|38039.6|38059.6|38039.6|38054.6|38034.6|2
1656397390000|2022-06-28 06:23:10|38054.7|38034.7|38059.6|38039.6|38059.6|38039.6|38054.6|38034.6|9
1656397400000|2022-06-28 06:23:20|38062.1|38042.1|38064.7|38044.7|38064.7|38044.7|38059.7|38039.7|0
1656397410000|2022-06-28 06:23:30|38062.2|38042.2|38057.2|38037.2|38062.2|38042.2|38054.7|38034.7|1
1656397420000|2022-06-28 06:23:40|38054.7|38034.7|38047.1|38027.1|38057.2|38037.2|38047.1|38027.1|7
1656397430000|2022-06-28 06:23:50|38044.6|38024.6|38037.2|38017.2|38044.6|38024.6|38037.2|38017.2|3
1656397440000|2022-06-28 06:24:00|38039.6|38019.6|38047.2|38027.2|38047.2|38027.2|38039.6|38019.6|7
1656397450000|2022-06-28 06:24:10|38049.7|38029.7|38062.1|38042.1|38062.1|38042.1|38049.7|38029.7|8
1656397460000|2022-06-28 06:24:20|38062.2|38042.2|38052.2|38032.2|38062.2|38042.2|38049.7|38029.7|15
1656397470000|2022-06-28 06:24:30|38049.8|38029.8|38057.2|38037.2|38057.2|38037.2|38049.8|38029.8|0
1656397480000|2022-06-28 06:24:40|38052.3|38032.3|38049.7|38029.7|38057.2|38037.2|38049.7|38029.7|12
1656397490000|2022-06-28 06:24:50|38047.2|38027.2|38047.2|38027.2|38047.2|38027.2|38047.2|38027.2|0
1656397500000|2022-06-28 06:25:00|38042.2|38022.2|38032.2|38012.2|38042.2|38022.2|38032.2|38012.2|5
1656397510000|2022-06-28 06:25:10|38029.7|38009.7|38024.7|38004.7|38029.7|38009.7|38024.7|38004.7|11
1656397520000|2022-06-28 06:25:20|38022.3|38002.3|38019.7|37999.7|38024.7|38004.7|38019.7|37999.7|6
1656397530000|2022-06-28 06:25:30|38024.7|38004.7|38022.2|38002.2|38024.7|38004.7|38017.2|37997.2|9
1656397540000|2022-06-28 06:25:40|38019.7|37999.7|38027.2|38007.2|38027.2|38007.2|38019.7|37999.7|5
1656397550000|2022-06-28 06:25:50|38027.3|38007.3|38039.7|38019.7|38042.2|38022.2|38027.3|38007.3|6
1656397560000|2022-06-28 06:26:00|38037.2|38017.2|38027.2|38007.2|38037.2|38017.2|38027.2|38007.2|5
1656397570000|2022-06-28 06:26:10|38022.3|38002.3|38022.2|38002.2|38022.3|38002.3|38017.2|37997.2|8
1656397580000|2022-06-28 06:26:20|38022.3|38002.3|38027.3|38007.3|38027.3|38007.3|38022.3|38002.3|3
1656397590000|2022-06-28 06:26:30|38029.7|38009.7|38032.2|38012.2|38032.2|38012.2|38027.2|38007.2|2
1656397600000|2022-06-28 06:26:40|38029.8|38009.8|38032.2|38012.2|38032.2|38012.2|38029.7|38009.7|2
1656397610000|2022-06-28 06:26:50|38034.7|38014.7|38034.7|38014.7|38037.2|38017.2|38032.2|38012.2|5
1656397620000|2022-06-28 06:27:00|38037.2|38017.2|38032.3|38012.3|38039.7|38019.7|38032.3|38012.3|9
1656397630000|2022-06-28 06:27:10|38034.8|38014.8|38042.2|38022.2|38042.2|38022.2|38034.8|38014.8|6
1656397640000|2022-06-28 06:27:20|38039.7|38019.7|38042.2|38022.2|38042.2|38022.2|38039.7|38019.7|1
1656397650000|2022-06-28 06:27:30|38047.2|38027.2|38049.7|38029.7|38049.7|38029.7|38047.2|38027.2|2
1656397660000|2022-06-28 06:27:40|38052.2|38032.2|38059.7|38039.7|38059.7|38039.7|38052.2|38032.2|11
1656397670000|2022-06-28 06:27:50|||||||||3
1656397680000|2022-06-28 06:28:00|38062.2|38042.2|38072.3|38052.3|38072.3|38052.3|38062.2|38042.2|7
1656397690000|2022-06-28 06:28:10|38072.2|38052.2|38087.2|38067.2|38087.2|38067.2|38072.2|38052.2|8
1656397700000|2022-06-28 06:28:20|38089.7|38069.7|38087.2|38067.2|38092.2|38072.2|38087.2|38067.2|2
1656397710000|2022-06-28 06:28:30|38089.7|38069.7|38089.7|38069.7|38089.7|38069.7|38087.2|38067.2|0
1656397720000|2022-06-28 06:28:40|38092.2|38072.2|38104.7|38084.7|38107.2|38087.2|38092.2|38072.2|5
1656397730000|2022-06-28 06:28:50|38107.2|38087.2|38114.7|38094.7|38114.7|38094.7|38107.2|38087.2|5
1656397740000|2022-06-28 06:29:00|38117.2|38097.2|38117.3|38097.3|38119.7|38099.7|38112.2|38092.2|14
1656397750000|2022-06-28 06:29:10|38117.2|38097.2|38107.2|38087.2|38117.2|38097.2|38107.2|38087.2|12
1656397760000|2022-06-28 06:29:20|38112.2|38092.2|38119.7|38099.7|38119.7|38099.7|38109.8|38089.8|16
1656397770000|2022-06-28 06:29:30|38122.1|38102.1|38134.8|38114.8|38134.8|38114.8|38119.7|38099.7|10
1656397780000|2022-06-28 06:29:40|38139.7|38119.7|38132.2|38112.2|38142.2|38122.2|38132.2|38112.2|10
1656397790000|2022-06-28 06:29:50|38134.7|38114.7|38137.2|38117.2|38137.2|38117.2|38134.7|38114.7|4
1656397800000|2022-06-28 06:30:00|38134.8|38114.8|38132.2|38112.2|38134.8|38114.8|38127.2|38107.2|54
1656397810000|2022-06-28 06:30:10|38132.1|38112.1|38137.1|38117.1|38137.2|38117.2|38132.1|38112.1|7
1656397820000|2022-06-28 06:30:20|38134.7|38114.7|38142.2|38122.2|38142.2|38122.2|38134.6|38114.6|7
1656397830000|2022-06-28 06:30:30|38144.6|38124.6|38147.1|38127.1|38147.1|38127.1|38144.6|38124.6|2
1656397840000|2022-06-28 06:30:40|38149.7|38129.7|38162.2|38142.2|38162.2|38142.2|38149.7|38129.7|7
1656397850000|2022-06-28 06:30:50|38164.7|38144.7|38169.7|38149.7|38172.2|38152.2|38164.7|38144.7|29
1656397860000|2022-06-28 06:31:00|38172.1|38152.1|38162.1|38142.1|38172.2|38152.2|38159.6|38139.6|14
1656397870000|2022-06-28 06:31:10|38162.2|38142.2|38162.2|38142.2|38162.2|38142.2|38157.2|38137.2|26
1656397880000|2022-06-28 06:31:20|38159.7|38139.7|38152.2|38132.2|38159.7|38139.7|38149.7|38129.7|21
1656397890000|2022-06-28 06:31:30|38187.1|38167.1|38179.7|38159.7|38187.2|38167.2|38179.7|38159.7|27
1656397900000|2022-06-28 06:31:40|38174.7|38154.7|38162.2|38142.2|38174.7|38154.7|38162.2|38142.2|10
1656397910000|2022-06-28 06:31:50|38162.1|38142.1|38162.1|38142.1|38162.1|38142.1|38162.1|38142.1|2
1656397920000|2022-06-28 06:32:00|38162.2|38142.2|38172.2|38152.2|38172.2|38152.2|38162.2|38142.2|9
1656397930000|2022-06-28 06:32:10|38172.1|38152.1|38169.7|38149.7|38172.2|38152.2|38164.7|38144.7|6
1656397940000|2022-06-28 06:32:20|38174.7|38154.7|38214.7|38194.7|38219.7|38199.7|38174.7|38154.7|54
1656397950000|2022-06-28 06:32:30|38212.2|38192.2|38209.7|38189.7|38212.2|38192.2|38207.2|38187.2|16
1656397960000|2022-06-28 06:32:40|38212.2|38192.2|38229.7|38209.7|38229.7|38209.7|38212.2|38192.2|17
1656397970000|2022-06-28 06:32:50|||||||||1
1656397980000|2022-06-28 06:33:00|38232.2|38212.2|38242.2|38222.2|38244.6|38224.6|38232.2|38212.2|36
1656397990000|2022-06-28 06:33:10|38244.7|38224.7|38247.1|38227.1|38247.2|38227.2|38244.6|38224.6|7
1656398000000|2022-06-28 06:33:20|38244.7|38224.7|38252.1|38232.1|38252.1|38232.1|38227.2|38207.2|38
1656398010000|2022-06-28 06:33:30|38254.6|38234.6|38254.6|38234.6|38257.1|38237.1|38249.6|38229.6|22
1656398020000|2022-06-28 06:33:40|38252.1|38232.1|38252.1|38232.1|38252.1|38232.1|38247.2|38227.2|17
1656398030000|2022-06-28 06:33:50|38259.6|38239.6|38257.1|38237.1|38262.1|38242.1|38254.6|38234.6|19
1656398040000|2022-06-28 06:34:00|38247.2|38227.2|38247.1|38227.1|38252.1|38232.1|38247.1|38227.1|18
1656398050000|2022-06-28 06:34:10|38249.6|38229.6|38232.1|38212.1|38249.6|38229.6|38232.1|38212.1|18
1656398060000|2022-06-28 06:34:20|38237.1|38217.1|38252.1|38232.1|38252.1|38232.1|38237.1|38217.1|8
1656398070000|2022-06-28 06:34:30|||||||||8
1656398080000|2022-06-28 06:34:40|38247.2|38227.2|38242.1|38222.1|38249.6|38229.6|38242.1|38222.1|12
1656398090000|2022-06-28 06:34:50|38244.6|38224.6|38254.5|38234.5|38254.5|38234.5|38244.6|38224.6|15
1656398100000|2022-06-28 06:35:00|38257|38237|38252.1|38232.1|38262|38242|38252.1|38232.1|25
1656398110000|2022-06-28 06:35:10|38247.3|38227.3|38252.1|38232.1|38252.1|38232.1|38247.3|38227.3|7
1656398120000|2022-06-28 06:35:20|38254.6|38234.6|38279.6|38259.6|38279.6|38259.6|38249.7|38229.7|32
1656398130000|2022-06-28 06:35:30|38289.6|38269.6|38307.1|38287.1|38307.1|38287.1|38289.6|38269.6|18
1656398140000|2022-06-28 06:35:40|38309.6|38289.6|38282.1|38262.1|38312.1|38292.1|38282.1|38262.1|40
1656398150000|2022-06-28 06:35:50|38277.1|38257.1|38274.6|38254.6|38277.1|38257.1|38272.1|38252.1|17
1656398160000|2022-06-28 06:36:00|38277.1|38257.1|38279.6|38259.6|38287.1|38267.1|38277.1|38257.1|16
1656398170000|2022-06-28 06:36:10|38282.1|38262.1|38274.6|38254.6|38284.6|38264.6|38274.6|38254.6|4
1656398180000|2022-06-28 06:36:20|38277.1|38257.1|38267.1|38247.1|38277.1|38257.1|38267.1|38247.1|10
1656398190000|2022-06-28 06:36:30|38264.7|38244.7|38252.1|38232.1|38264.7|38244.7|38252.1|38232.1|16
1656398200000|2022-06-28 06:36:40|38249.6|38229.6|38227.1|38207.1|38249.6|38229.6|38224.7|38204.7|15
1656398210000|2022-06-28 06:36:50|38229.6|38209.6|38232.1|38212.1|38234.6|38214.6|38229.6|38209.6|14
1656398220000|2022-06-28 06:37:00|38234.6|38214.6|38244.6|38224.6|38249.6|38229.6|38232.2|38212.2|19
1656398230000|2022-06-28 06:37:10|38239.6|38219.6|38239.6|38219.6|38239.6|38219.6|38237.1|38217.1|15
1656398240000|2022-06-28 06:37:20|38242.1|38222.1|38247.1|38227.1|38249.6|38229.6|38239.6|38219.6|21
1656398250000|2022-06-28 06:37:30|38244.7|38224.7|38222.2|38202.2|38244.7|38224.7|38222.2|38202.2|3
1656398260000|2022-06-28 06:37:40|38222.1|38202.1|38182.2|38162.2|38222.1|38202.1|38182.2|38162.2|14
1656398270000|2022-06-28 06:37:50|38184.6|38164.6|38179.6|38159.6|38189.6|38169.6|38179.6|38159.6|30
1656398280000|2022-06-28 06:38:00|38182.1|38162.1|38189.7|38169.7|38189.7|38169.7|38179.6|38159.6|5
1656398290000|2022-06-28 06:38:10|38192.1|38172.1|38184.6|38164.6|38194.6|38174.6|38184.6|38164.6|5
1656398300000|2022-06-28 06:38:20|38187.1|38167.1|38189.6|38169.6|38189.6|38169.6|38182.1|38162.1|3
1656398310000|2022-06-28 06:38:30|38189.7|38169.7|38187.2|38167.2|38192.2|38172.2|38187.2|38167.2|1
1656398320000|2022-06-28 06:38:40|38184.7|38164.7|38182.2|38162.2|38187.2|38167.2|38182.2|38162.2|14
1656398330000|2022-06-28 06:38:50|38184.6|38164.6|38192.2|38172.2|38192.2|38172.2|38184.6|38164.6|5
1656398340000|2022-06-28 06:39:00|38197.2|38177.2|38207.2|38187.2|38212|38192|38197.2|38177.2|7
1656398350000|2022-06-28 06:39:10|38209.6|38189.6|38222.2|38202.2|38224.7|38204.7|38207.2|38187.2|6
1656398360000|2022-06-28 06:39:20|38224.6|38204.6|38229.7|38209.7|38232.1|38212.1|38222.2|38202.2|8
1656398370000|2022-06-28 06:39:30|38232.1|38212.1|38232.2|38212.2|38234.6|38214.6|38232.1|38212.1|5
1656398380000|2022-06-28 06:39:40|38229.7|38209.7|38222.2|38202.2|38229.7|38209.7|38219.7|38199.7|5
1656398390000|2022-06-28 06:39:50|38219.7|38199.7|38222.2|38202.2|38224.7|38204.7|38219.7|38199.7|4
1656398400000|2022-06-28 06:40:00|38224.7|38204.7|38227.2|38207.2|38227.2|38207.2|38222.2|38202.2|6
1656398410000|2022-06-28 06:40:10|38229.7|38209.7|38239.7|38219.7|38239.7|38219.7|38227.2|38207.2|9
1656398420000|2022-06-28 06:40:20|38242.1|38222.1|38264.6|38244.6|38264.6|38244.6|38242.1|38222.1|4
1656398430000|2022-06-28 06:40:30|38267|38247|38279.7|38259.7|38282|38262|38267|38247|28
1656398440000|2022-06-28 06:40:40|38284.5|38264.5|38282.2|38262.2|38284.5|38264.5|38282.2|38262.2|6
1656398450000|2022-06-28 06:40:50|38279.7|38259.7|38287.2|38267.2|38287.2|38267.2|38279.7|38259.7|12
1656398460000|2022-06-28 06:41:00|38284.7|38264.7|38289.7|38269.7|38292.2|38272.2|38284.7|38264.7|13
1656398470000|2022-06-28 06:41:10|38284.7|38264.7|38287.2|38267.2|38287.2|38267.2|38282.2|38262.2|12
1656398480000|2022-06-28 06:41:20|38284.7|38264.7|38272.2|38252.2|38284.7|38264.7|38272.2|38252.2|12
1656398490000|2022-06-28 06:41:30|38269.7|38249.7|38272.2|38252.2|38272.2|38252.2|38259.6|38239.6|7
1656398500000|2022-06-28 06:41:40|38274.7|38254.7|38287.2|38267.2|38287.2|38267.2|38274.7|38254.7|2
1656398510000|2022-06-28 06:41:50|38289.7|38269.7|38287.2|38267.2|38289.7|38269.7|38287.2|38267.2|4
1656398520000|2022-06-28 06:42:00|38292.2|38272.2|38297.2|38277.2|38299.7|38279.7|38287.2|38267.2|13
1656398530000|2022-06-28 06:42:10|38299.7|38279.7|38302.2|38282.2|38302.2|38282.2|38299.7|38279.7|5
1656398540000|2022-06-28 06:42:20|38307.1|38287.1|38317.2|38297.2|38317.2|38297.2|38307.1|38287.1|13
1656398550000|2022-06-28 06:42:30|38319.6|38299.6|38317.2|38297.2|38322.2|38302.2|38317.2|38297.2|16
1656398560000|2022-06-28 06:42:40|38314.7|38294.7|38329.6|38309.6|38329.6|38309.6|38314.6|38294.6|12
1656398570000|2022-06-28 06:42:50|38332.1|38312.1|38334.6|38314.6|38334.7|38314.7|38332.1|38312.1|9
1656398580000|2022-06-28 06:43:00|38332.2|38312.2|38327.2|38307.2|38332.2|38312.2|38319.7|38299.7|24
1656398590000|2022-06-28 06:43:10|38329.6|38309.6|38327.2|38307.2|38329.6|38309.6|38327.2|38307.2|4
1656398600000|2022-06-28 06:43:20|38324.7|38304.7|38324.7|38304.7|38324.7|38304.7|38324.7|38304.7|20
1656398610000|2022-06-28 06:43:30|38322.2|38302.2|38312.2|38292.2|38322.2|38302.2|38307.3|38287.3|6
1656398620000|2022-06-28 06:43:40|38314.6|38294.6|38314.7|38294.7|38314.7|38294.7|38312.2|38292.2|2
1656398630000|2022-06-28 06:43:50|38317.2|38297.2|38294.7|38274.7|38319.7|38299.7|38284.8|38264.8|38
1656398640000|2022-06-28 06:44:00|38294.6|38274.6|38274.7|38254.7|38294.7|38274.7|38274.7|38254.7|6
1656398650000|2022-06-28 06:44:10|38272.2|38252.2|38264.9|38244.9|38272.2|38252.2|38252.2|38232.2|25
1656398660000|2022-06-28 06:44:20|38277.2|38257.2|38277.3|38257.3|38277.3|38257.3|38277.2|38257.2|27
1656398670000|2022-06-28 06:44:30|38274.8|38254.8|38279.7|38259.7|38279.7|38259.7|38274.8|38254.8|10
1656398680000|2022-06-28 06:44:40|38279.8|38259.8|38279.8|38259.8|38279.8|38259.8|38277.3|38257.3|8
1656398690000|2022-06-28 06:44:50|38277.3|38257.3|38282.3|38262.3|38282.3|38262.3|38277.3|38257.3|2
1656398700000|2022-06-28 06:45:00|38277.4|38257.4|38299.8|38279.8|38302.3|38282.3|38277.3|38257.3|13
1656398710000|2022-06-28 06:45:10|38307.2|38287.2|38309.7|38289.7|38309.7|38289.7|38307.2|38287.2|12
1656398720000|2022-06-28 06:45:20|38309.8|38289.8|38302.3|38282.3|38312.3|38292.3|38302.3|38282.3|8
1656398730000|2022-06-28 06:45:30|38302.2|38282.2|38304.8|38284.8|38304.8|38284.8|38282.3|38262.3|23
1656398740000|2022-06-28 06:45:40|38302.3|38282.3|38297.3|38277.3|38302.3|38282.3|38297.3|38277.3|5
1656398750000|2022-06-28 06:45:50|38294.8|38274.8|38284.8|38264.8|38294.8|38274.8|38282.3|38262.3|4
1656398760000|2022-06-28 06:46:00|38282.3|38262.3|38274.8|38254.8|38282.3|38262.3|38274.8|38254.8|6
1656398770000|2022-06-28 06:46:10|38272.3|38252.3|38284.7|38264.7|38284.7|38264.7|38272.3|38252.3|10
1656398780000|2022-06-28 06:46:20|38282.3|38262.3|38279.8|38259.8|38287.3|38267.3|38279.8|38259.8|20
1656398790000|2022-06-28 06:46:30|38282.3|38262.3|38264.9|38244.9|38282.3|38262.3|38264.9|38244.9|15
1656398800000|2022-06-28 06:46:40|38262.4|38242.4|38284.8|38264.8|38284.8|38264.8|38262.4|38242.4|11
1656398810000|2022-06-28 06:46:50|38282.3|38262.3|38294.8|38274.8|38297.2|38277.2|38282.3|38262.3|14
1656398820000|2022-06-28 06:47:00|38297.2|38277.2|38312.3|38292.3|38312.3|38292.3|38297.2|38277.2|11
1656398830000|2022-06-28 06:47:10|38314.8|38294.8|38307.3|38287.3|38317.3|38297.3|38307.3|38287.3|10
1656398850000|2022-06-28 06:47:30|||||||||6
1656398860000|2022-06-28 06:47:40|38309.8|38289.8|38312.3|38292.3|38312.3|38292.3|38309.8|38289.8|10
1656398870000|2022-06-28 06:47:50|38314.8|38294.8|38322.3|38302.3|38322.3|38302.3|38312.3|38292.3|20
1656398880000|2022-06-28 06:48:00|38324.8|38304.8|38322.3|38302.3|38324.8|38304.8|38312.3|38292.3|7
1656398890000|2022-06-28 06:48:10|38314.8|38294.8|38314.8|38294.8|38314.8|38294.8|38309.8|38289.8|4
1656398900000|2022-06-28 06:48:20|38317.2|38297.2|38312.3|38292.3|38317.3|38297.3|38312.3|38292.3|1
1656398910000|2022-06-28 06:48:30|38309.8|38289.8|38307.3|38287.3|38312.3|38292.3|38307.3|38287.3|1
1656398920000|2022-06-28 06:48:40|38309.7|38289.7|38309.8|38289.8|38309.8|38289.8|38309.7|38289.7|3
1656398930000|2022-06-28 06:48:50|||||||||1
1656398940000|2022-06-28 06:49:00|38307.3|38287.3|38307.3|38287.3|38307.3|38287.3|38302.3|38282.3|6
1656398950000|2022-06-28 06:49:10|38304.8|38284.8|38282.3|38262.3|38304.8|38284.8|38282.3|38262.3|7
1656398960000|2022-06-28 06:49:20|38279.8|38259.8|38287.3|38267.3|38287.3|38267.3|38279.8|38259.8|15
1656398970000|2022-06-28 06:49:30|38292.3|38272.3|38297.3|38277.3|38297.3|38277.3|38292.3|38272.3|4
1656398980000|2022-06-28 06:49:40|||||||||1
1656398990000|2022-06-28 06:49:50|38299.8|38279.8|38292.3|38272.3|38299.8|38279.8|38292.3|38272.3|1
1656399000000|2022-06-28 06:50:00|38289.8|38269.8|38282.3|38262.3|38292.3|38272.3|38282.3|38262.3|7
1656399010000|2022-06-28 06:50:10|38277.3|38257.3|38247.3|38227.3|38277.3|38257.3|38247.3|38227.3|11
1656399020000|2022-06-28 06:50:20|38242.3|38222.3|38229.8|38209.8|38242.3|38222.3|38229.8|38209.8|6
1656399030000|2022-06-28 06:50:30|38232.2|38212.2|38217.2|38197.2|38232.3|38212.3|38212.3|38192.3|22
1656399040000|2022-06-28 06:50:40|38217.3|38197.3|38212.3|38192.3|38217.3|38197.3|38212.3|38192.3|2
1656399050000|2022-06-28 06:50:50|38209.8|38189.8|38212.3|38192.3|38212.3|38192.3|38199.8|38179.8|26
1656399060000|2022-06-28 06:51:00|38217.3|38197.3|38222.3|38202.3|38222.3|38202.3|38217.3|38197.3|4
1656399070000|2022-06-28 06:51:10|38224.7|38204.7|38237.3|38217.3|38239.7|38219.7|38224.7|38204.7|24
1656399080000|2022-06-28 06:51:20|38242.3|38222.3|38259.8|38239.8|38262.2|38242.2|38242.3|38222.3|30
1656399090000|2022-06-28 06:51:30|38257.4|38237.4|38257.2|38237.2|38257.4|38237.4|38257.2|38237.2|2
1656399100000|2022-06-28 06:51:40|38252.3|38232.3|38252.2|38232.2|38252.3|38232.3|38249.7|38229.7|16
1656399110000|2022-06-28 06:51:50|38252.3|38232.3|38267.3|38247.3|38267.3|38247.3|38249.8|38229.8|8
1656399120000|2022-06-28 06:52:00|38269.8|38249.8|38279.7|38259.7|38279.7|38259.7|38267.3|38247.3|12
1656399130000|2022-06-28 06:52:10|38277.3|38257.3|38282.3|38262.3|38282.3|38262.3|38277.3|38257.3|7
1656399140000|2022-06-28 06:52:20|38279.8|38259.8|38274.8|38254.8|38279.8|38259.8|38274.8|38254.8|5
1656399150000|2022-06-28 06:52:30|38277.3|38257.3|38277.3|38257.3|38277.3|38257.3|38277.3|38257.3|1
1656399160000|2022-06-28 06:52:40|38279.8|38259.8|38292.3|38272.3|38299.8|38279.8|38279.8|38259.8|16
1656399170000|2022-06-28 06:52:50|38289.8|38269.8|38289.8|38269.8|38292.3|38272.3|38289.8|38269.8|21
1656399180000|2022-06-28 06:53:00|38287.3|38267.3|38287.3|38267.3|38287.3|38267.3|38284.8|38264.8|5
1656399190000|2022-06-28 06:53:10|38289.8|38269.8|38294.8|38274.8|38297.2|38277.2|38289.8|38269.8|5
1656399200000|2022-06-28 06:53:20|38294.7|38274.7|38282.3|38262.3|38294.7|38274.7|38282.3|38262.3|5
1656399210000|2022-06-28 06:53:30|38284.8|38264.8|38254.7|38234.7|38284.8|38264.8|38254.7|38234.7|8
1656399220000|2022-06-28 06:53:40|38252.3|38232.3|38242.3|38222.3|38252.3|38232.3|38239.8|38219.8|7
1656399230000|2022-06-28 06:53:50|38232.3|38212.3|38244.8|38224.8|38244.8|38224.8|38227.3|38207.3|14
1656399240000|2022-06-28 06:54:00|38247.3|38227.3|38259.8|38239.8|38259.8|38239.8|38247.3|38227.3|8
1656399250000|2022-06-28 06:54:10|38257.3|38237.3|38264.8|38244.8|38267.3|38247.3|38257.3|38237.3|1
1656399260000|2022-06-28 06:54:20|38259.8|38239.8|38247.3|38227.3|38259.8|38239.8|38247.3|38227.3|4
1656399270000|2022-06-28 06:54:30|38244.8|38224.8|38242.3|38222.3|38247.3|38227.3|38239.8|38219.8|6
1656399280000|2022-06-28 06:54:40|38244.8|38224.8|38247.3|38227.3|38247.3|38227.3|38244.8|38224.8|22
1656399290000|2022-06-28 06:54:50|38249.7|38229.7|38279.8|38259.8|38282.3|38262.3|38249.7|38229.7|41
1656399300000|2022-06-28 06:55:00|38279.7|38259.7|38277.2|38257.2|38287.2|38267.2|38274.8|38254.8|22
1656399310000|2022-06-28 06:55:10|38277.3|38257.3|38277.3|38257.3|38279.7|38259.7|38277.3|38257.3|7
1656399320000|2022-06-28 06:55:20|38274.8|38254.8|38274.8|38254.8|38274.8|38254.8|38274.8|38254.8|3
1656399330000|2022-06-28 06:55:30|38272.3|38252.3|38272.3|38252.3|38272.3|38252.3|38272.3|38252.3|1
1656399350000|2022-06-28 06:55:50|38274.8|38254.8|38272.3|38252.3|38274.8|38254.8|38272.3|38252.3|11
1656399360000|2022-06-28 06:56:00|38269.8|38249.8|38269.8|38249.8|38274.7|38254.7|38269.8|38249.8|2
1656399370000|2022-06-28 06:56:10|38272.2|38252.2|38272.3|38252.3|38272.3|38252.3|38272.2|38252.2|2
1656399380000|2022-06-28 06:56:20|38264.9|38244.9|38249.8|38229.8|38264.9|38244.9|38249.8|38229.8|43
1656399390000|2022-06-28 06:56:30|38247.3|38227.3|38242.3|38222.3|38247.3|38227.3|38242.3|38222.3|5
1656399400000|2022-06-28 06:56:40|38239.8|38219.8|38232.3|38212.3|38239.8|38219.8|38232.3|38212.3|2
1656399410000|2022-06-28 06:56:50|38229.8|38209.8|38229.8|38209.8|38229.8|38209.8|38224.8|38204.8|5
1656399420000|2022-06-28 06:57:00|38229.7|38209.7|38227.3|38207.3|38229.8|38209.8|38227.3|38207.3|3
1656399430000|2022-06-28 06:57:10|38229.8|38209.8|38229.8|38209.8|38229.8|38209.8|38229.8|38209.8|4
1656399440000|2022-06-28 06:57:20|38227.3|38207.3|38227.3|38207.3|38227.3|38207.3|38227.3|38207.3|4
1656399450000|2022-06-28 06:57:30|38224.8|38204.8|38224.8|38204.8|38224.8|38204.8|38224.8|38204.8|3
1656399460000|2022-06-28 06:57:40|38227.3|38207.3|38242.3|38222.3|38244.8|38224.8|38227.3|38207.3|17
1656399470000|2022-06-28 06:57:50|38244.7|38224.7|38257.3|38237.3|38257.3|38237.3|38244.7|38224.7|6
1656399480000|2022-06-28 06:58:00|38254.8|38234.8|38239.8|38219.8|38254.8|38234.8|38239.8|38219.8|5
1656399490000|2022-06-28 06:58:10|38237.3|38217.3|38237.3|38217.3|38242.3|38222.3|38237.3|38217.3|6
1656399500000|2022-06-28 06:58:20|38239.8|38219.8|38242.3|38222.3|38242.3|38222.3|38234.8|38214.8|6
1656399510000|2022-06-28 06:58:30|38239.8|38219.8|38222.3|38202.3|38239.8|38219.8|38219.8|38199.8|5
1656399520000|2022-06-28 06:58:40|38224.8|38204.8|38237.3|38217.3|38237.3|38217.3|38222.3|38202.3|2
1656399530000|2022-06-28 06:58:50|38234.8|38214.8|38259.7|38239.7|38259.7|38239.7|38232.3|38212.3|13
1656399540000|2022-06-28 06:59:00|38262.2|38242.2|38267.2|38247.2|38267.3|38247.3|38262.2|38242.2|8
1656399550000|2022-06-28 06:59:10|38264.8|38244.8|38272.2|38252.2|38274.7|38254.7|38264.8|38244.8|11
1656399560000|2022-06-28 06:59:20|38274.7|38254.7|38277.3|38257.3|38277.3|38257.3|38272.2|38252.2|4
1656399570000|2022-06-28 06:59:30|38272.4|38252.4|38277.3|38257.3|38277.3|38257.3|38272.3|38252.3|6
1656399580000|2022-06-28 06:59:40|38274.8|38254.8|38269.8|38249.8|38277.2|38257.2|38267.3|38247.3|8
1656399590000|2022-06-28 06:59:50|38267.3|38247.3|38257.3|38237.3|38267.3|38247.3|38257.3|38237.3|6
1656399600000|2022-06-28 07:00:00|38254.8|38234.8|38222.4|38202.4|38259.7|38239.7|38222.4|38202.4|21
1656399610000|2022-06-28 07:00:10|38219.9|38199.9|38192.4|38172.4|38219.9|38199.9|38184.8|38164.8|14
1656399620000|2022-06-28 07:00:20|38197.4|38177.4|38222.4|38202.4|38222.4|38202.4|38197.4|38177.4|5
1656399630000|2022-06-28 07:00:30|38219.9|38199.9|38224.9|38204.9|38224.9|38204.9|38219.9|38199.9|3
1656399640000|2022-06-28 07:00:40|38229.8|38209.8|38234.8|38214.8|38239.7|38219.7|38227.3|38207.3|5
1656399650000|2022-06-28 07:00:50|38232.3|38212.3|38222.4|38202.4|38239.9|38219.9|38219.9|38199.9|4
1656399660000|2022-06-28 07:01:00|38222.3|38202.3|38214.8|38194.8|38222.3|38202.3|38214.8|38194.8|7
1656399670000|2022-06-28 07:01:10|38212.4|38192.4|38217.4|38197.4|38217.4|38197.4|38209.9|38189.9|3
1656399680000|2022-06-28 07:01:20|38222.3|38202.3|38239.9|38219.9|38242.3|38222.3|38222.3|38202.3|7
1656399690000|2022-06-28 07:01:30|38244.8|38224.8|38244.8|38224.8|38249.8|38229.8|38244.8|38224.8|2
1656399700000|2022-06-28 07:01:40|38247.3|38227.3|38237.4|38217.4|38247.3|38227.3|38237.4|38217.4|5
1656399710000|2022-06-28 07:01:50|38239.9|38219.9|38237.4|38217.4|38239.9|38219.9|38237.4|38217.4|2
1656399720000|2022-06-28 07:02:00|||||||||1
1656399730000|2022-06-28 07:02:10|38235|38215|38234.9|38214.9|38237.4|38217.4|38234.9|38214.9|7
1656399740000|2022-06-28 07:02:20|38237.4|38217.4|38239.8|38219.8|38239.8|38219.8|38237.4|38217.4|2
1656399750000|2022-06-28 07:02:30|38244.8|38224.8|38249.9|38229.9|38252.3|38232.3|38244.8|38224.8|2
1656399760000|2022-06-28 07:02:40|38252.3|38232.3|38257.3|38237.3|38257.3|38237.3|38252.3|38232.3|1
1656399770000|2022-06-28 07:02:50|38259.8|38239.8|38259.8|38239.8|38262.3|38242.3|38257.3|38237.3|1
1656399780000|2022-06-28 07:03:00|38257.4|38237.4|38259.8|38239.8|38262.3|38242.3|38257.3|38237.3|2
1656399790000|2022-06-28 07:03:10|38257.4|38237.4|38299.8|38279.8|38299.8|38279.8|38257.3|38237.3|16
1656399800000|2022-06-28 07:03:20|38294.9|38274.9|38307.3|38287.3|38307.3|38287.3|38292.4|38272.4|50
1656399810000|2022-06-28 07:03:30|38307.4|38287.4|38282.4|38262.4|38307.4|38287.4|38282.4|38262.4|9
1656399820000|2022-06-28 07:03:40|38274.9|38254.9|38267.3|38247.3|38274.9|38254.9|38267.3|38247.3|9
1656399840000|2022-06-28 07:04:00|38267.4|38247.4|38264.9|38244.9|38267.4|38247.4|38264.9|38244.9|5
1656399850000|2022-06-28 07:04:10|38264.8|38244.8|38254.9|38234.9|38264.8|38244.8|38254.9|38234.9|4
1656399860000|2022-06-28 07:04:20|38257.3|38237.3|38257.3|38237.3|38257.3|38237.3|38257.3|38237.3|4
1656399870000|2022-06-28 07:04:30|38264.7|38244.7|38267.2|38247.2|38267.2|38247.2|38264.7|38244.7|4
1656399880000|2022-06-28 07:04:40|38264.8|38244.8|38277.4|38257.4|38279.9|38259.9|38264.7|38244.7|2
1656399890000|2022-06-28 07:04:50|38279.9|38259.9|38279.8|38259.8|38282.3|38262.3|38277.4|38257.4|2
1656399900000|2022-06-28 07:05:00|38279.9|38259.9|38240|38220|38282.3|38262.3|38237.6|38217.6|21
1656399910000|2022-06-28 07:05:10|38239.9|38219.9|38249.9|38229.9|38249.9|38229.9|38239.9|38219.9|2
1656399920000|2022-06-28 07:05:20|38247.4|38227.4|38207.2|38187.2|38247.4|38227.4|38202.3|38182.3|11
1656399930000|2022-06-28 07:05:30|38209.7|38189.7|38209.9|38189.9|38219.8|38199.8|38209.7|38189.7|7
1656399940000|2022-06-28 07:05:40|38207.4|38187.4|38212.3|38192.3|38212.3|38192.3|38204.9|38184.9|6
1656399950000|2022-06-28 07:05:50|38209.8|38189.8|38209.8|38189.8|38212.3|38192.3|38209.8|38189.8|3
1656399960000|2022-06-28 07:06:00|38207.3|38187.3|38212.3|38192.3|38212.3|38192.3|38207.3|38187.3|3
1656399970000|2022-06-28 07:06:10|38214.8|38194.8|38222.3|38202.3|38222.3|38202.3|38214.8|38194.8|0
1656399980000|2022-06-28 07:06:20|38219.8|38199.8|38219.8|38199.8|38222.3|38202.3|38219.8|38199.8|0
1656399990000|2022-06-28 07:06:30|38217.3|38197.3|38222.3|38202.3|38222.3|38202.3|38217.3|38197.3|2
1656400000000|2022-06-28 07:06:40|38219.8|38199.8|38217.3|38197.3|38219.8|38199.8|38217.3|38197.3|1
1656400010000|2022-06-28 07:06:50|38219.8|38199.8|38229.8|38209.8|38229.8|38209.8|38219.8|38199.8|2
1656400020000|2022-06-28 07:07:00|38229.7|38209.7|38232.3|38212.3|38237.3|38217.3|38227.3|38207.3|6
1656400030000|2022-06-28 07:07:10|38229.8|38209.8|38229.8|38209.8|38232.3|38212.3|38229.8|38209.8|3
1656400040000|2022-06-28 07:07:20|38227.4|38207.4|38224.8|38204.8|38229.8|38209.8|38224.8|38204.8|4
1656400050000|2022-06-28 07:07:30|38227.3|38207.3|38229.8|38209.8|38229.8|38209.8|38227.3|38207.3|2
1656400060000|2022-06-28 07:07:40|38232.3|38212.3|38227.3|38207.3|38232.3|38212.3|38227.3|38207.3|0
1656400070000|2022-06-28 07:07:50|38229.8|38209.8|38217.3|38197.3|38229.8|38209.8|38217.3|38197.3|3
1656400080000|2022-06-28 07:08:00|38217.4|38197.4|38217.3|38197.3|38217.4|38197.4|38214.8|38194.8|7
1656400100000|2022-06-28 07:08:20|38219.8|38199.8|38214.7|38194.7|38219.8|38199.8|38214.7|38194.7|8
1656400110000|2022-06-28 07:08:30|38214.8|38194.8|38222.2|38202.2|38222.2|38202.2|38212.3|38192.3|9
1656400120000|2022-06-28 07:08:40|38222.3|38202.3|38229.7|38209.7|38229.8|38209.8|38219.9|38199.9|5
1656400130000|2022-06-28 07:08:50|38227.3|38207.3|38232.3|38212.3|38232.3|38212.3|38227.3|38207.3|2
1656400140000|2022-06-28 07:09:00|38234.8|38214.8|38234.8|38214.8|38234.8|38214.8|38234.8|38214.8|1
1656400150000|2022-06-28 07:09:10|38232.3|38212.3|38232.3|38212.3|38232.3|38212.3|38232.3|38212.3|3
1656400160000|2022-06-28 07:09:20|38234.7|38214.7|38242.3|38222.3|38242.3|38222.3|38234.7|38214.7|4
1656400170000|2022-06-28 07:09:30|38244.7|38224.7|38242.3|38222.3|38244.8|38224.8|38242.3|38222.3|0
1656400180000|2022-06-28 07:09:40|38237.3|38217.3|38219.8|38199.8|38237.3|38217.3|38217.4|38197.4|5
1656400190000|2022-06-28 07:09:50|38222.3|38202.3|38219.8|38199.8|38222.3|38202.3|38219.8|38199.8|0
1656400200000|2022-06-28 07:10:00|38222.3|38202.3|38234.8|38214.8|38234.8|38214.8|38219.8|38199.8|1
1656400210000|2022-06-28 07:10:10|38237.3|38217.3|38237.3|38217.3|38237.3|38217.3|38234.8|38214.8|7
1656400220000|2022-06-28 07:10:20|38234.8|38214.8|38234.8|38214.8|38237.3|38217.3|38234.8|38214.8|0
1656400230000|2022-06-28 07:10:30|38237.3|38217.3|38232.3|38212.3|38237.3|38217.3|38232.3|38212.3|2
1656400240000|2022-06-28 07:10:40|38234.8|38214.8|38232.3|38212.3|38234.8|38214.8|38232.3|38212.3|0
1656400250000|2022-06-28 07:10:50|38229.9|38209.9|38229.8|38209.8|38229.9|38209.9|38227.4|38207.4|0
1656400260000|2022-06-28 07:11:00|38232.3|38212.3|38247.3|38227.3|38249.8|38229.8|38232.3|38212.3|5
1656400270000|2022-06-28 07:11:10|38249.8|38229.8|38252.3|38232.3|38254.7|38234.7|38242.4|38222.4|4
1656400280000|2022-06-28 07:11:20|38254.8|38234.8|38257.3|38237.3|38257.3|38237.3|38254.8|38234.8|5
1656400290000|2022-06-28 07:11:30|38252.4|38232.4|38250|38230|38252.4|38232.4|38250|38230|5
1656400300000|2022-06-28 07:11:40|38252.4|38232.4|38252.4|38232.4|38257.4|38237.4|38252.4|38232.4|2
1656400310000|2022-06-28 07:11:50|38254.9|38234.9|38257.4|38237.4|38257.4|38237.4|38252.4|38232.4|2
1656400320000|2022-06-28 07:12:00|38259.9|38239.9|38257.4|38237.4|38259.9|38239.9|38257.4|38237.4|7
1656400330000|2022-06-28 07:12:10|38254.9|38234.9|38257.4|38237.4|38257.4|38237.4|38252.5|38232.5|3
1656400340000|2022-06-28 07:12:20|38257.5|38237.5|38269.8|38249.8|38269.8|38249.8|38257.5|38237.5|13
1656400350000|2022-06-28 07:12:30|38267.4|38247.4|38267.4|38247.4|38267.4|38247.4|38265|38245|2
1656400360000|2022-06-28 07:12:40|38265|38245|38264.9|38244.9|38265|38245|38262.5|38242.5|1
1656400370000|2022-06-28 07:12:50|38262.5|38242.5|38280|38260|38280|38260|38262.5|38242.5|10
1656400380000|2022-06-28 07:13:00|38277.5|38257.5|38270|38250|38277.5|38257.5|38270|38250|8
1656400390000|2022-06-28 07:13:10|38267.5|38247.5|38267.5|38247.5|38267.5|38247.5|38267.5|38247.5|6
1656400400000|2022-06-28 07:13:20|||||||||1
1656400410000|2022-06-28 07:13:30|38265|38245|38267.5|38247.5|38267.5|38247.5|38265|38245|1
1656400420000|2022-06-28 07:13:40|38275|38255|38262.3|38242.3|38277.5|38257.5|38262.3|38242.3|14
1656400430000|2022-06-28 07:13:50|38264.8|38244.8|38262.3|38242.3|38264.8|38244.8|38262.3|38242.3|3
1656400440000|2022-06-28 07:14:00|38264.8|38244.8|38267.5|38247.5|38267.5|38247.5|38262.5|38242.5|2
1656400450000|2022-06-28 07:14:10|38267.4|38247.4|38272.5|38252.5|38272.5|38252.5|38267.4|38247.4|0
1656400460000|2022-06-28 07:14:20|38274.9|38254.9|38289.8|38269.8|38289.8|38269.8|38274.9|38254.9|9
1656400470000|2022-06-28 07:14:30|38287.4|38267.4|38274.9|38254.9|38287.4|38267.4|38272.4|38252.4|9
1656400480000|2022-06-28 07:14:40|38277.4|38257.4|38267.4|38247.4|38277.4|38257.4|38262.4|38242.4|13
1656400490000|2022-06-28 07:14:50|38272.2|38252.2|38272.3|38252.3|38272.3|38252.3|38269.9|38249.9|3
1656400500000|2022-06-28 07:15:00|38272.4|38252.4|38272.4|38252.4|38272.4|38252.4|38272.4|38252.4|8
1656400510000|2022-06-28 07:15:10|38269.9|38249.9|38269.9|38249.9|38272.4|38252.4|38269.9|38249.9|0
1656400520000|2022-06-28 07:15:20|||||||||4
1656400530000|2022-06-28 07:15:30|38272.3|38252.3|38259.9|38239.9|38272.4|38252.4|38259.9|38239.9|10
1656400540000|2022-06-28 07:15:40|38257.4|38237.4|38267.4|38247.4|38267.4|38247.4|38257.4|38237.4|3
1656400550000|2022-06-28 07:15:50|38269.9|38249.9|38269.9|38249.9|38269.9|38249.9|38269.9|38249.9|1
1656400560000|2022-06-28 07:16:00|38282.3|38262.3|38327.4|38307.4|38327.4|38307.4|38282.3|38262.3|39
1656400570000|2022-06-28 07:16:10|38324.9|38304.9|38332.3|38312.3|38334.8|38314.8|38324.9|38304.9|18
1656400580000|2022-06-28 07:16:20|||||||||2
1656400590000|2022-06-28 07:16:30|38329.9|38309.9|38329.9|38309.9|38329.9|38309.9|38329.9|38309.9|0
1656400600000|2022-06-28 07:16:40|38327.4|38307.4|38327.4|38307.4|38329.9|38309.9|38324.8|38304.8|16
1656400610000|2022-06-28 07:16:50|38327.3|38307.3|38327.4|38307.4|38329.9|38309.9|38327.3|38307.3|5
1656400620000|2022-06-28 07:17:00|38327.3|38307.3|38327.3|38307.3|38327.3|38307.3|38322.3|38302.3|18
1656400630000|2022-06-28 07:17:10|38329.8|38309.8|38347.3|38327.3|38349.7|38329.7|38327.4|38307.4|15
1656400640000|2022-06-28 07:17:20|38347.4|38327.4|38337.4|38317.4|38349.9|38329.9|38337.4|38317.4|17
1656400650000|2022-06-28 07:17:30|38339.9|38319.9|38339.9|38319.9|38339.9|38319.9|38339.9|38319.9|5
1656400660000|2022-06-28 07:17:40|38342.4|38322.4|38347.4|38327.4|38347.4|38327.4|38342.4|38322.4|20
1656400670000|2022-06-28 07:17:50|38349.9|38329.9|38352.4|38332.4|38352.4|38332.4|38349.9|38329.9|26
1656400680000|2022-06-28 07:18:00|38349.8|38329.8|38342.3|38322.3|38349.8|38329.8|38339.9|38319.9|15
1656400690000|2022-06-28 07:18:10|38344.9|38324.9|38349.9|38329.9|38349.9|38329.9|38344.9|38324.9|19
1656400700000|2022-06-28 07:18:20|38344.9|38324.9|38342.3|38322.3|38344.9|38324.9|38339.9|38319.9|6
1656400710000|2022-06-28 07:18:30|38339.9|38319.9|38350|38330|38350|38330|38339.9|38319.9|18
1656400720000|2022-06-28 07:18:40|38352.4|38332.4|38349.9|38329.9|38352.4|38332.4|38349.9|38329.9|24
1656400730000|2022-06-28 07:18:50|38334.9|38314.9|38329.8|38309.8|38334.9|38314.9|38327.4|38307.4|14
1656400740000|2022-06-28 07:19:00|38327.4|38307.4|38307.4|38287.4|38332.4|38312.4|38307.4|38287.4|8
1656400750000|2022-06-28 07:19:10|38304.9|38284.9|38307.3|38287.3|38307.4|38287.4|38304.8|38284.8|4
1656400760000|2022-06-28 07:19:20|38309.7|38289.7|38309.7|38289.7|38314.7|38294.7|38304.8|38284.8|2
1656400770000|2022-06-28 07:19:30|38307.4|38287.4|38307.3|38287.3|38309.8|38289.8|38304.8|38284.8|1
1656400780000|2022-06-28 07:19:40|38304.8|38284.8|38297.3|38277.3|38304.8|38284.8|38297.3|38277.3|13
1656400790000|2022-06-28 07:19:50|38294.8|38274.8|38287.3|38267.3|38294.8|38274.8|38287.3|38267.3|0
1656400800000|2022-06-28 07:20:00|38289.8|38269.8|38294.8|38274.8|38299.8|38279.8|38289.8|38269.8|0
1656400810000|2022-06-28 07:20:10|38297.3|38277.3|38289.8|38269.8|38297.3|38277.3|38289.8|38269.8|2
1656400820000|2022-06-28 07:20:20|38287.3|38267.3|38269.8|38249.8|38287.3|38267.3|38269.8|38249.8|3
1656400830000|2022-06-28 07:20:30|38272.3|38252.3|38269.8|38249.8|38279.8|38259.8|38269.8|38249.8|3
1656400840000|2022-06-28 07:20:40|38272.3|38252.3|38274.8|38254.8|38274.8|38254.8|38272.3|38252.3|0
1656400850000|2022-06-28 07:20:50|38277.3|38257.3|38284.8|38264.8|38284.8|38264.8|38277.3|38257.3|2
1656400860000|2022-06-28 07:21:00|38279.9|38259.9|38279.8|38259.8|38282.3|38262.3|38279.8|38259.8|2
1656400870000|2022-06-28 07:21:10|38282.3|38262.3|38289.8|38269.8|38289.8|38269.8|38282.3|38262.3|3
1656400880000|2022-06-28 07:21:20|38292.3|38272.3|38284.9|38264.9|38294.8|38274.8|38284.9|38264.9|22
1656400890000|2022-06-28 07:21:30|38282.4|38262.4|38282.4|38262.4|38282.4|38262.4|38282.4|38262.4|1
1656400900000|2022-06-28 07:21:40|38279.9|38259.9|38284.9|38264.9|38287.3|38267.3|38279.9|38259.9|4
1656400910000|2022-06-28 07:21:50|38287.3|38267.3|38277.3|38257.3|38287.3|38267.3|38277.3|38257.3|1
1656400920000|2022-06-28 07:22:00|38272.3|38252.3|38264.8|38244.8|38272.3|38252.3|38264.8|38244.8|1
1656400930000|2022-06-28 07:22:10|38264.9|38244.9|38267.3|38247.3|38267.3|38247.3|38262.4|38242.4|4
1656400940000|2022-06-28 07:22:20|38267.4|38247.4|38269.9|38249.9|38274.9|38254.9|38267.4|38247.4|44
1656400950000|2022-06-28 07:22:30|38267.4|38247.4|38262.3|38242.3|38269.9|38249.9|38262.3|38242.3|4
1656400960000|2022-06-28 07:22:40|38264.8|38244.8|38262.3|38242.3|38264.8|38244.8|38262.3|38242.3|0
1656400970000|2022-06-28 07:22:50|||||||||4
1656400980000|2022-06-28 07:23:00|38257.3|38237.3|38249.8|38229.8|38257.3|38237.3|38249.8|38229.8|6
1656400990000|2022-06-28 07:23:10|38252.3|38232.3|38247.3|38227.3|38252.3|38232.3|38247.3|38227.3|0
1656401000000|2022-06-28 07:23:20|38244.8|38224.8|38244.8|38224.8|38244.8|38224.8|38244.8|38224.8|6
1656401010000|2022-06-28 07:23:30|38247.3|38227.3|38232.3|38212.3|38247.3|38227.3|38219.9|38199.9|7
1656401020000|2022-06-28 07:23:40|38229.8|38209.8|38234.8|38214.8|38237.3|38217.3|38229.8|38209.8|0
1656401030000|2022-06-28 07:23:50|38232.3|38212.3|38237.3|38217.3|38237.3|38217.3|38232.3|38212.3|2
1656401040000|2022-06-28 07:24:00|38239.8|38219.8|38234.8|38214.8|38239.8|38219.8|38234.8|38214.8|3
1656401050000|2022-06-28 07:24:10|38242.2|38222.2|38247.3|38227.3|38249.8|38229.8|38242.2|38222.2|7
1656401060000|2022-06-28 07:24:20|38249.7|38229.7|38237.3|38217.3|38249.8|38229.8|38234.8|38214.8|6
1656401070000|2022-06-28 07:24:30|38234.8|38214.8|38227.3|38207.3|38234.8|38214.8|38224.8|38204.8|1
1656401080000|2022-06-28 07:24:40|38227.4|38207.4|38227.3|38207.3|38227.4|38207.4|38224.8|38204.8|1
1656401090000|2022-06-28 07:24:50|38229.8|38209.8|38227.3|38207.3|38229.8|38209.8|38227.3|38207.3|1
1656401100000|2022-06-28 07:25:00|||||||||1
1656401110000|2022-06-28 07:25:10|38224.9|38204.9|38222.3|38202.3|38224.9|38204.9|38222.3|38202.3|3
1656401120000|2022-06-28 07:25:20|38219.8|38199.8|38219.8|38199.8|38219.8|38199.8|38219.8|38199.8|1
1656401130000|2022-06-28 07:25:30|38217.3|38197.3|38224.8|38204.8|38227.3|38207.3|38214.8|38194.8|21
1656401140000|2022-06-28 07:25:40|38222.3|38202.3|38222.3|38202.3|38222.3|38202.3|38222.3|38202.3|1
1656401150000|2022-06-28 07:25:50|38224.8|38204.8|38212.3|38192.3|38224.8|38204.8|38212.3|38192.3|4
1656401160000|2022-06-28 07:26:00|38214.8|38194.8|38219.8|38199.8|38219.8|38199.8|38214.8|38194.8|3
1656401170000|2022-06-28 07:26:10|38217.3|38197.3|38217.3|38197.3|38217.3|38197.3|38217.3|38197.3|2
1656401180000|2022-06-28 07:26:20|38219.8|38199.8|38222.3|38202.3|38224.8|38204.8|38217.3|38197.3|2
1656401190000|2022-06-28 07:26:30|38224.8|38204.8|38219.8|38199.8|38224.8|38204.8|38217.3|38197.3|0
1656401200000|2022-06-28 07:26:40|38222.3|38202.3|38224.8|38204.8|38224.8|38204.8|38222.3|38202.3|0
1656401210000|2022-06-28 07:26:50|38229.7|38209.7|38232.3|38212.3|38232.3|38212.3|38229.7|38209.7|0
1656401220000|2022-06-28 07:27:00|38234.8|38214.8|38229.9|38209.9|38234.8|38214.8|38229.8|38209.8|1
1656401230000|2022-06-28 07:27:10|38229.8|38209.8|38219.8|38199.8|38229.8|38209.8|38217.3|38197.3|3
1656401240000|2022-06-28 07:27:20|38217.3|38197.3|38209.8|38189.8|38217.3|38197.3|38209.8|38189.8|22
1656401250000|2022-06-28 07:27:30|38207.3|38187.3|38187.3|38167.3|38207.3|38187.3|38182.3|38162.3|19
1656401260000|2022-06-28 07:27:40|38189.8|38169.8|38172.4|38152.4|38189.8|38169.8|38169.9|38149.9|17
1656401270000|2022-06-28 07:27:50|38169.9|38149.9|38172.4|38152.4|38172.4|38152.4|38169.9|38149.9|78
1656401280000|2022-06-28 07:28:00|38169.9|38149.9|38172.4|38152.4|38172.4|38152.4|38169.9|38149.9|6
1656401290000|2022-06-28 07:28:10|38172.3|38152.3|38172.3|38152.3|38172.3|38152.3|38169.8|38149.8|4
1656401300000|2022-06-28 07:28:20|38169.9|38149.9|38172.3|38152.3|38172.3|38152.3|38167.4|38147.4|2
1656401310000|2022-06-28 07:28:30|38169.9|38149.9|38167.4|38147.4|38169.9|38149.9|38167.4|38147.4|2
1656401320000|2022-06-28 07:28:40|38162.3|38142.3|38157.3|38137.3|38162.3|38142.3|38157.3|38137.3|1
1656401330000|2022-06-28 07:28:50|38157.4|38137.4|38162.3|38142.3|38162.3|38142.3|38157.4|38137.4|3
1656401340000|2022-06-28 07:29:00|38164.8|38144.8|38149.9|38129.9|38164.8|38144.8|38149.9|38129.9|8
1656401350000|2022-06-28 07:29:10|38144.9|38124.9|38144.8|38124.8|38147.3|38127.3|38144.8|38124.8|20
1656401360000|2022-06-28 07:29:20|38137.5|38117.5|38132.3|38112.3|38137.5|38117.5|38132.3|38112.3|11
1656401370000|2022-06-28 07:29:30|||||||||2
1656401380000|2022-06-28 07:29:40|38129.9|38109.9|38129.9|38109.9|38129.9|38109.9|38127.4|38107.4|11
1656401390000|2022-06-28 07:29:50|38134.8|38114.8|38147.3|38127.3|38147.3|38127.3|38134.8|38114.8|14
1656401400000|2022-06-28 07:30:00|38144.9|38124.9|38132.3|38112.3|38144.9|38124.9|38129.9|38109.9|5
1656401410000|2022-06-28 07:30:10|38129.9|38109.9|38134.8|38114.8|38134.8|38114.8|38129.8|38109.8|3
1656401420000|2022-06-28 07:30:20|38132.3|38112.3|38132.3|38112.3|38132.3|38112.3|38132.3|38112.3|3
1656401430000|2022-06-28 07:30:30|38129.9|38109.9|38119.8|38099.8|38129.9|38109.9|38119.8|38099.8|17
1656401440000|2022-06-28 07:30:40|38122.3|38102.3|38127.3|38107.3|38127.3|38107.3|38119.8|38099.8|6
1656401450000|2022-06-28 07:30:50|38124.8|38104.8|38122.3|38102.3|38127.3|38107.3|38119.8|38099.8|11
1656401460000|2022-06-28 07:31:00|38119.9|38099.9|38107.3|38087.3|38119.9|38099.9|38104.8|38084.8|9
1656401470000|2022-06-28 07:31:10|38104.8|38084.8|38107.3|38087.3|38107.3|38087.3|38104.8|38084.8|4
1656401480000|2022-06-28 07:31:20|38107.4|38087.4|38102.3|38082.3|38107.4|38087.4|38102.3|38082.3|2
1656401490000|2022-06-28 07:31:30|38099.9|38079.9|38087.3|38067.3|38099.9|38079.9|38087.3|38067.3|5
1656401500000|2022-06-28 07:31:40|38102|38082|38104.8|38084.8|38109.8|38089.8|38102|38082|16
1656401510000|2022-06-28 07:31:50|38107.3|38087.3|38104.8|38084.8|38107.3|38087.3|38094.8|38074.8|21
1656401520000|2022-06-28 07:32:00|38102.3|38082.3|38094.9|38074.9|38102.3|38082.3|38092.3|38072.3|1
1656401530000|2022-06-28 07:32:10|38097.3|38077.3|38089.8|38069.8|38097.3|38077.3|38089.8|38069.8|9
1656401540000|2022-06-28 07:32:20|38092.3|38072.3|38087.3|38067.3|38092.3|38072.3|38087.3|38067.3|3
1656401550000|2022-06-28 07:32:30|38084.8|38064.8|38122.3|38102.3|38122.3|38102.3|38084.8|38064.8|22
1656401560000|2022-06-28 07:32:40|38124.8|38104.8|38124.8|38104.8|38129.8|38109.8|38124.8|38104.8|5
1656401570000|2022-06-28 07:32:50|38127.3|38107.3|38127.3|38107.3|38129.8|38109.8|38127.3|38107.3|1
1656401580000|2022-06-28 07:33:00|38127.4|38107.4|38127.3|38107.3|38129.8|38109.8|38127.3|38107.3|2
1656401590000|2022-06-28 07:33:10|38124.9|38104.9|38127.3|38107.3|38127.3|38107.3|38124.8|38104.8|5
1656401600000|2022-06-28 07:33:20|38129.8|38109.8|38129.9|38109.9|38132.3|38112.3|38127.3|38107.3|1
1656401610000|2022-06-28 07:33:30|38129.8|38109.8|38132.3|38112.3|38132.3|38112.3|38127.3|38107.3|3
1656401620000|2022-06-28 07:33:40|38137.3|38117.3|38134.8|38114.8|38137.3|38117.3|38132.3|38112.3|1
1656401630000|2022-06-28 07:33:50|38137.3|38117.3|38147.3|38127.3|38149.8|38129.8|38137.3|38117.3|8
1656401640000|2022-06-28 07:34:00|38149.8|38129.8|38152.3|38132.3|38152.3|38132.3|38149.8|38129.8|7
1656401650000|2022-06-28 07:34:10|38154.8|38134.8|38154.8|38134.8|38154.8|38134.8|38154.8|38134.8|1
1656401660000|2022-06-28 07:34:20|38157.3|38137.3|38157.3|38137.3|38159.8|38139.8|38157.3|38137.3|6
1656401670000|2022-06-28 07:34:30|38159.8|38139.8|38162.3|38142.3|38162.3|38142.3|38159.8|38139.8|9
1656401680000|2022-06-28 07:34:40|38164.7|38144.7|38164.7|38144.7|38164.8|38144.8|38159.8|38139.8|9
1656401690000|2022-06-28 07:34:50|38164.8|38144.8|38164.9|38144.9|38167.3|38147.3|38162.3|38142.3|5
1656401700000|2022-06-28 07:35:00|38164.8|38144.8|38164.8|38144.8|38164.8|38144.8|38164.8|38144.8|2
1656401710000|2022-06-28 07:35:10|38167.3|38147.3|38167.3|38147.3|38167.3|38147.3|38167.3|38147.3|3
1656401730000|2022-06-28 07:35:30|||||||||2
1656401740000|2022-06-28 07:35:40|38164.9|38144.9|38162.3|38142.3|38164.9|38144.9|38159.8|38139.8|8
1656401750000|2022-06-28 07:35:50|38162.4|38142.4|38164.9|38144.9|38164.9|38144.9|38162.4|38142.4|2
1656401760000|2022-06-28 07:36:00|38169.8|38149.8|38174.9|38154.9|38174.9|38154.9|38169.8|38149.8|15
1656401770000|2022-06-28 07:36:10|38177.4|38157.4|38177.4|38157.4|38182.3|38162.3|38174.8|38154.8|19
1656401780000|2022-06-28 07:36:20|38179.8|38159.8|38177.4|38157.4|38179.9|38159.9|38177.4|38157.4|1
1656401790000|2022-06-28 07:36:30|38182.3|38162.3|38184.9|38164.9|38184.9|38164.9|38177.4|38157.4|9
1656401800000|2022-06-28 07:36:40|38189.9|38169.9|38189.9|38169.9|38189.9|38169.9|38189.9|38169.9|1
1656401810000|2022-06-28 07:36:50|38192.3|38172.3|38199.9|38179.9|38199.9|38179.9|38192.3|38172.3|5
1656401820000|2022-06-28 07:37:00|38200|38180|38212.3|38192.3|38212.3|38192.3|38199.9|38179.9|6
1656401830000|2022-06-28 07:37:10|38209.9|38189.9|38209.9|38189.9|38212.3|38192.3|38207.3|38187.3|6
1656401840000|2022-06-28 07:37:20|38212.3|38192.3|38227.3|38207.3|38227.3|38207.3|38212.3|38192.3|8
1656401850000|2022-06-28 07:37:30|38229.8|38209.8|38232.3|38212.3|38234.8|38214.8|38229.8|38209.8|5
1656401860000|2022-06-28 07:37:40|38232.4|38212.4|38232.3|38212.3|38234.8|38214.8|38229.9|38209.9|7
1656401870000|2022-06-28 07:37:50|38229.9|38209.9|38229.9|38209.9|38232.3|38212.3|38229.8|38209.8|1
1656401880000|2022-06-28 07:38:00|38234.8|38214.8|38234.8|38214.8|38234.8|38214.8|38232.3|38212.3|2
1656401890000|2022-06-28 07:38:10|38232.4|38212.4|38232.3|38212.3|38232.4|38212.4|38229.8|38209.8|4
1656401900000|2022-06-28 07:38:20|38234.8|38214.8|38222.3|38202.3|38234.8|38214.8|38219.8|38199.8|17
1656401910000|2022-06-28 07:38:30|38224.8|38204.8|38224.8|38204.8|38224.8|38204.8|38222.3|38202.3|1
1656401920000|2022-06-28 07:38:40|38222.3|38202.3|38219.9|38199.9|38222.3|38202.3|38219.9|38199.9|3
1656401930000|2022-06-28 07:38:50|38215|38195|38207.4|38187.4|38215|38195|38207.4|38187.4|2
1656401940000|2022-06-28 07:39:00|38207.3|38187.3|38207.3|38187.3|38207.4|38187.4|38207.3|38187.3|2
1656401950000|2022-06-28 07:39:10|38209.8|38189.8|38219.8|38199.8|38219.8|38199.8|38209.8|38189.8|0
1656401960000|2022-06-28 07:39:20|38217.4|38197.4|38209.9|38189.9|38217.4|38197.4|38209.9|38189.9|1
1656401970000|2022-06-28 07:39:30|38207.4|38187.4|38204.9|38184.9|38207.4|38187.4|38202.3|38182.3|1
1656401980000|2022-06-28 07:39:40|38207.3|38187.3|38202.3|38182.3|38207.3|38187.3|38199.8|38179.8|1
1656401990000|2022-06-28 07:39:50|38199.9|38179.9|38189.9|38169.9|38202.3|38182.3|38189.9|38169.9|3
1656402000000|2022-06-28 07:40:00|38192.3|38172.3|38184.9|38164.9|38192.4|38172.4|38184.9|38164.9|5
1656402010000|2022-06-28 07:40:10|38182.4|38162.4|38179.7|38159.7|38184.8|38164.8|38179.7|38159.7|2
1656402020000|2022-06-28 07:40:20|38179.8|38159.8|38167.4|38147.4|38179.8|38159.8|38167.4|38147.4|1
1656402040000|2022-06-28 07:40:40|38169.8|38149.8|38169.9|38149.9|38169.9|38149.9|38167.4|38147.4|2
1656402050000|2022-06-28 07:40:50|38179.8|38159.8|38182.3|38162.3|38182.3|38162.3|38179.8|38159.8|8
1656402060000|2022-06-28 07:41:00|38182.4|38162.4|38179.8|38159.8|38182.4|38162.4|38179.8|38159.8|0
1656402070000|2022-06-28 07:41:10|38182.4|38162.4|38182.3|38162.3|38182.4|38162.4|38179.8|38159.8|13
1656402080000|2022-06-28 07:41:20|38179.9|38159.9|38174.9|38154.9|38179.9|38159.9|38174.9|38154.9|3
1656402090000|2022-06-28 07:41:30|38174.8|38154.8|38174.8|38154.8|38174.9|38154.9|38174.8|38154.8|0
1656402100000|2022-06-28 07:41:40|38174.9|38154.9|38174.9|38154.9|38174.9|38154.9|38174.8|38154.8|1
1656402110000|2022-06-28 07:41:50|38172.4|38152.4|38167.4|38147.4|38174.9|38154.9|38167.4|38147.4|16
1656402120000|2022-06-28 07:42:00|38167.3|38147.3|38167.3|38147.3|38167.3|38147.3|38167.3|38147.3|1
1656402130000|2022-06-28 07:42:10|38169.8|38149.8|38169.8|38149.8|38172.3|38152.3|38169.8|38149.8|2
1656402140000|2022-06-28 07:42:20|38169.9|38149.9|38167.3|38147.3|38169.9|38149.9|38167.3|38147.3|3
1656402150000|2022-06-28 07:42:30|38164.9|38144.9|38167.3|38147.3|38167.3|38147.3|38164.8|38144.8|0
1656402160000|2022-06-28 07:42:40|38169.8|38149.8|38167.3|38147.3|38169.8|38149.8|38167.3|38147.3|1
1656402170000|2022-06-28 07:42:50|38164.9|38144.9|38164.9|38144.9|38164.9|38144.9|38164.8|38144.8|0
1656402180000|2022-06-28 07:43:00|38169.8|38149.8|38172.3|38152.3|38177.3|38157.3|38169.8|38149.8|3
1656402190000|2022-06-28 07:43:10|38169.8|38149.8|38167.3|38147.3|38169.8|38149.8|38167.3|38147.3|4
1656402200000|2022-06-28 07:43:20|38164.8|38144.8|38162.3|38142.3|38164.8|38144.8|38162.3|38142.3|1
1656402210000|2022-06-28 07:43:30|38164.8|38144.8|38162.3|38142.3|38164.8|38144.8|38162.3|38142.3|1
1656402220000|2022-06-28 07:43:40|38164.8|38144.8|38169.8|38149.8|38169.8|38149.8|38164.8|38144.8|1
1656402230000|2022-06-28 07:43:50|38172.3|38152.3|38177.3|38157.3|38177.3|38157.3|38172.3|38152.3|0
1656402240000|2022-06-28 07:44:00|38172.4|38152.4|38164.8|38144.8|38172.4|38152.4|38164.8|38144.8|5
1656402250000|2022-06-28 07:44:10|38167.3|38147.3|38172.4|38152.4|38174.8|38154.8|38167.3|38147.3|6
1656402260000|2022-06-28 07:44:20|38169.9|38149.9|38172.4|38152.4|38172.4|38152.4|38167.4|38147.4|0
1656402270000|2022-06-28 07:44:30|38169.9|38149.9|38172.4|38152.4|38174.8|38154.8|38169.9|38149.9|1
1656402280000|2022-06-28 07:44:40|38169.9|38149.9|38174.8|38154.8|38174.9|38154.9|38169.9|38149.9|1
1656402290000|2022-06-28 07:44:50|38174.9|38154.9|38172.4|38152.4|38174.9|38154.9|38172.4|38152.4|0
1656402300000|2022-06-28 07:45:00|38174.8|38154.8|38172.3|38152.3|38174.8|38154.8|38172.3|38152.3|0
1656402310000|2022-06-28 07:45:10|38174.9|38154.9|38174.9|38154.9|38174.9|38154.9|38174.9|38154.9|3
1656402320000|2022-06-28 07:45:20|38177.4|38157.4|38184.9|38164.9|38184.9|38164.9|38174.9|38154.9|1
1656402330000|2022-06-28 07:45:30|38182.4|38162.4|38184.9|38164.9|38184.9|38164.9|38182.3|38162.3|2
1656402340000|2022-06-28 07:45:40|38187.3|38167.3|38187.4|38167.4|38189.8|38169.8|38187.3|38167.3|2
1656402350000|2022-06-28 07:45:50|38187.3|38167.3|38182.4|38162.4|38187.4|38167.4|38182.4|38162.4|12
1656402360000|2022-06-28 07:46:00|38182.3|38162.3|38177.3|38157.3|38182.4|38162.4|38177.3|38157.3|2
1656402390000|2022-06-28 07:46:30|38174.8|38154.8|38174.9|38154.9|38174.9|38154.9|38172.4|38152.4|6
1656402400000|2022-06-28 07:46:40|38172.4|38152.4|38172.4|38152.4|38172.4|38152.4|38170|38150|1
1656402410000|2022-06-28 07:46:50|38170|38150|38172.4|38152.4|38172.4|38152.4|38170|38150|1
1656402420000|2022-06-28 07:47:00|38169.9|38149.9|38167.3|38147.3|38169.9|38149.9|38167.3|38147.3|3
1656402430000|2022-06-28 07:47:10|38169.8|38149.8|38167.3|38147.3|38169.8|38149.8|38167.3|38147.3|0
1656402440000|2022-06-28 07:47:20|38164.9|38144.9|38164.9|38144.9|38164.9|38144.9|38164.9|38144.9|0
1656402450000|2022-06-28 07:47:30|38162.4|38142.4|38162.4|38142.4|38162.4|38142.4|38162.4|38142.4|2
1656402470000|2022-06-28 07:47:50|38159.9|38139.9|38159.9|38139.9|38159.9|38139.9|38157.3|38137.3|19
1656402480000|2022-06-28 07:48:00|38159.8|38139.8|38177.3|38157.3|38177.3|38157.3|38159.8|38139.8|8
1656402490000|2022-06-28 07:48:10|38172.4|38152.4|38177.3|38157.3|38179.8|38159.8|38172.4|38152.4|0
1656402500000|2022-06-28 07:48:20|38179.8|38159.8|38172.4|38152.4|38179.8|38159.8|38169.9|38149.9|6
1656402510000|2022-06-28 07:48:30|38174.9|38154.9|38174.9|38154.9|38177.4|38157.4|38174.9|38154.9|3
1656402520000|2022-06-28 07:48:40|38172.4|38152.4|38172.4|38152.4|38172.4|38152.4|38172.4|38152.4|1
1656402530000|2022-06-28 07:48:50|38172.3|38152.3|38169.9|38149.9|38172.4|38152.4|38169.9|38149.9|0
1656402540000|2022-06-28 07:49:00|38172.3|38152.3|38164.9|38144.9|38172.4|38152.4|38164.9|38144.9|14
1656402550000|2022-06-28 07:49:10|38164.8|38144.8|38162.3|38142.3|38164.8|38144.8|38162.3|38142.3|3
1656402560000|2022-06-28 07:49:20|||||||||1
1656402570000|2022-06-28 07:49:30|||||||||2
1656402580000|2022-06-28 07:49:40|38159.9|38139.9|38162.3|38142.3|38162.3|38142.3|38157.3|38137.3|4
1656402590000|2022-06-28 07:49:50|38164.8|38144.8|38169.8|38149.8|38169.8|38149.8|38164.8|38144.8|1
1656402600000|2022-06-28 07:50:00|38172.2|38152.2|38167.3|38147.3|38172.3|38152.3|38164.8|38144.8|4
1656402610000|2022-06-28 07:50:10|38169.8|38149.8|38169.8|38149.8|38169.8|38149.8|38169.8|38149.8|0
1656402620000|2022-06-28 07:50:20|38164.9|38144.9|38162.3|38142.3|38164.9|38144.9|38162.3|38142.3|2
1656402630000|2022-06-28 07:50:30|38164.8|38144.8|38167.3|38147.3|38167.3|38147.3|38164.8|38144.8|0
1656402650000|2022-06-28 07:50:50|38169.8|38149.8|38172.3|38152.3|38174.8|38154.8|38167.3|38147.3|1
1656402660000|2022-06-28 07:51:00|38172.4|38152.4|38172.3|38152.3|38172.4|38152.4|38172.3|38152.3|0
1656402670000|2022-06-28 07:51:10|38172.4|38152.4|38174.9|38154.9|38174.9|38154.9|38172.4|38152.4|1
1656402680000|2022-06-28 07:51:20|38177.4|38157.4|38179.8|38159.8|38179.8|38159.8|38177.4|38157.4|6
1656402690000|2022-06-28 07:51:30|38179.9|38159.9|38184.9|38164.9|38187.3|38167.3|38179.9|38159.9|8
1656402700000|2022-06-28 07:51:40|38187.4|38167.4|38192.4|38172.4|38192.4|38172.4|38187.4|38167.4|4
1656402710000|2022-06-28 07:51:50|38192.5|38172.5|38192.4|38172.4|38192.5|38172.5|38192.4|38172.4|1
1656402720000|2022-06-28 07:52:00|38192.3|38172.3|38174.8|38154.8|38192.3|38172.3|38174.8|38154.8|4
1656402730000|2022-06-28 07:52:10|38172.3|38152.3|38167.4|38147.4|38174.8|38154.8|38167.3|38147.3|0
1656402740000|2022-06-28 07:52:20|38167.5|38147.5|38167.4|38147.4|38167.5|38147.5|38167.4|38147.4|1
1656402750000|2022-06-28 07:52:30|38164.9|38144.9|38157.5|38137.5|38164.9|38144.9|38157.5|38137.5|3
1656402760000|2022-06-28 07:52:40|38159.9|38139.9|38162.3|38142.3|38162.3|38142.3|38159.9|38139.9|5
1656402770000|2022-06-28 07:52:50|38164.8|38144.8|38164.8|38144.8|38164.8|38144.8|38164.8|38144.8|0
1656402780000|2022-06-28 07:53:00|38164.9|38144.9|38179.9|38159.9|38182.3|38162.3|38164.9|38144.9|8
1656402790000|2022-06-28 07:53:10|38179.8|38159.8|38179.8|38159.8|38182.3|38162.3|38179.8|38159.8|0
1656402800000|2022-06-28 07:53:20|38179.9|38159.9|38179.9|38159.9|38182.3|38162.3|38179.8|38159.8|0
1656402810000|2022-06-28 07:53:30|38177.5|38157.5|38177.5|38157.5|38177.5|38157.5|38177.5|38157.5|0
1656402820000|2022-06-28 07:53:40|38179.9|38159.9|38175|38155|38179.9|38159.9|38175|38155|0
1656402830000|2022-06-28 07:53:50|38174.9|38154.9|38174.9|38154.9|38174.9|38154.9|38174.9|38154.9|2
1656402840000|2022-06-28 07:54:00|38172.4|38152.4|38160|38140|38172.4|38152.4|38157.5|38137.5|4
1656402850000|2022-06-28 07:54:10|38162.4|38142.4|38164.9|38144.9|38164.9|38144.9|38162.4|38142.4|1
1656402870000|2022-06-28 07:54:30|38167.3|38147.3|38167.3|38147.3|38167.3|38147.3|38167.3|38147.3|0
1656402880000|2022-06-28 07:54:40|38169.8|38149.8|38169.8|38149.8|38169.8|38149.8|38169.8|38149.8|0
1656402890000|2022-06-28 07:54:50|38167.4|38147.4|38167.4|38147.4|38169.8|38149.8|38164.9|38144.9|0
1656402920000|2022-06-28 07:55:20|38169.8|38149.8|38172.4|38152.4|38174.9|38154.9|38169.8|38149.8|1
1656402930000|2022-06-28 07:55:30|38172.5|38152.5|38172.5|38152.5|38172.5|38152.5|38172.4|38152.4|0
1656402940000|2022-06-28 07:55:40|38177.3|38157.3|38174.9|38154.9|38177.4|38157.4|38174.9|38154.9|2
1656402950000|2022-06-28 07:55:50|38172.5|38152.5|38170|38150|38175|38155|38170|38150|1
1656402960000|2022-06-28 07:56:00|38172.5|38152.5|38177.5|38157.5|38177.5|38157.5|38172.5|38152.5|4
1656402970000|2022-06-28 07:56:10|38175|38155|38175|38155|38177.5|38157.5|38175|38155|1
1656402980000|2022-06-28 07:56:20|38172.5|38152.5|38172.5|38152.5|38172.5|38152.5|38172.5|38152.5|1
1656402990000|2022-06-28 07:56:30|38174.9|38154.9|38177.4|38157.4|38177.4|38157.4|38174.9|38154.9|2
1656403000000|2022-06-28 07:56:40|38175|38155|38177.4|38157.4|38177.4|38157.4|38172.5|38152.5|1
1656403010000|2022-06-28 07:56:50|||||||||1
1656403030000|2022-06-28 07:57:10|38177.5|38157.5|38177.5|38157.5|38180|38160|38177.5|38157.5|0
1656403040000|2022-06-28 07:57:20|38179.9|38159.9|38182.5|38162.5|38182.5|38162.5|38179.9|38159.9|0
1656403050000|2022-06-28 07:57:30|38182.4|38162.4|38187.4|38167.4|38187.4|38167.4|38182.4|38162.4|0
1656403070000|2022-06-28 07:57:50|38189.8|38169.8|38192.4|38172.4|38192.4|38172.4|38189.8|38169.8|1
1656403080000|2022-06-28 07:58:00|38190|38170|38192.5|38172.5|38192.5|38172.5|38190|38170|1
1656403090000|2022-06-28 07:58:10|38190|38170|38190|38170|38190|38170|38190|38170|1
1656403100000|2022-06-28 07:58:20|38187.3|38167.3|38184.9|38164.9|38187.3|38167.3|38184.9|38164.9|1
1656403110000|2022-06-28 07:58:30|38187.3|38167.3|38192.5|38172.5|38192.5|38172.5|38184.9|38164.9|2
1656403120000|2022-06-28 07:58:40|38194.9|38174.9|38192.5|38172.5|38195|38175|38192.5|38172.5|1
1656403130000|2022-06-28 07:58:50|||||||||1
1656403140000|2022-06-28 07:59:00|38192.4|38172.4|38182.5|38162.5|38192.4|38172.4|38182.5|38162.5|3
1656403150000|2022-06-28 07:59:10|38184.9|38164.9|38184.9|38164.9|38185|38165|38182.5|38162.5|0
1656403160000|2022-06-28 07:59:20|38185|38165|38187.5|38167.5|38187.5|38167.5|38185|38165|0
1656403180000|2022-06-28 07:59:40|38185|38165|38187.5|38167.5|38187.5|38167.5|38185|38165|3
1656403190000|2022-06-28 07:59:50|38189.9|38169.9|38187.5|38167.5|38189.9|38169.9|38187.5|38167.5|0
1656403200000|2022-06-28 08:00:00|38189.9|38169.9|38185|38165|38190|38170|38185|38165|0
1656403210000|2022-06-28 08:00:10|38182.5|38162.5|38167.5|38147.5|38182.5|38162.5|38165|38145|23
1656403220000|2022-06-28 08:00:20|38172.4|38152.4|38172.5|38152.5|38174.9|38154.9|38169.9|38149.9|10
1656403230000|2022-06-28 08:00:30|38172.4|38152.4|38174.9|38154.9|38175|38155|38170|38150|9
1656403240000|2022-06-28 08:00:40|38175|38155|38177.4|38157.4|38177.4|38157.4|38175|38155|2
1656403250000|2022-06-28 08:00:50|38175|38155|38175|38155|38177.4|38157.4|38175|38155|0
1656403260000|2022-06-28 08:01:00|38174.9|38154.9|38177.5|38157.5|38177.5|38157.5|38174.9|38154.9|3
1656403270000|2022-06-28 08:01:10|38175|38155|38175|38155|38175|38155|38175|38155|2
1656403290000|2022-06-28 08:01:30|38177.4|38157.4|38177.4|38157.4|38177.4|38157.4|38177.4|38157.4|3
1656403300000|2022-06-28 08:01:40|38177.5|38157.5|38185|38165|38185|38165|38177.5|38157.5|4
1656403320000|2022-06-28 08:02:00|38192.4|38172.4|38192.5|38172.5|38195|38175|38192.4|38172.4|8
1656403330000|2022-06-28 08:02:10|38194.9|38174.9|38195|38175|38195|38175|38194.9|38174.9|28
1656403340000|2022-06-28 08:02:20|38197.5|38177.5|38200|38180|38200|38180|38197.5|38177.5|2
1656403350000|2022-06-28 08:02:30|38197.5|38177.5|38197.5|38177.5|38197.5|38177.5|38197.5|38177.5|2
1656403370000|2022-06-28 08:02:50|38200|38180|38202.5|38182.5|38202.5|38182.5|38197.5|38177.5|5
1656403380000|2022-06-28 08:03:00|38204.9|38184.9|38205|38185|38205|38185|38202.5|38182.5|3
1656403390000|2022-06-28 08:03:10|38202.5|38182.5|38202.5|38182.5|38205|38185|38202.5|38182.5|0
1656403410000|2022-06-28 08:03:30|38200.1|38180.1|38200|38180|38200.1|38180.1|38200|38180|5
1656403420000|2022-06-28 08:03:40|38202.5|38182.5|38202.5|38182.5|38202.5|38182.5|38200|38180|0
1656403430000|2022-06-28 08:03:50|38200|38180|38200|38180|38202.5|38182.5|38200|38180|0
1656403450000|2022-06-28 08:04:10|38202.5|38182.5|38202.5|38182.5|38202.5|38182.5|38202.5|38182.5|1
1656403460000|2022-06-28 08:04:20|38205|38185|38212.5|38192.5|38212.5|38192.5|38205|38185|1
1656403470000|2022-06-28 08:04:30|38217.4|38197.4|38220|38200|38220|38200|38217.4|38197.4|2
1656403480000|2022-06-28 08:04:40|38222.5|38202.5|38219.9|38199.9|38227.4|38207.4|38219.9|38199.9|9
1656403490000|2022-06-28 08:04:50|||||||||1
1656403500000|2022-06-28 08:05:00|38217.4|38197.4|38214.9|38194.9|38217.4|38197.4|38214.9|38194.9|3
1656403520000|2022-06-28 08:05:20|||||||||4
1656403530000|2022-06-28 08:05:30|38217.4|38197.4|38214.9|38194.9|38217.4|38197.4|38212.4|38192.4|2
1656403540000|2022-06-28 08:05:40|38212.4|38192.4|38202.4|38182.4|38215|38195|38202.4|38182.4|3
1656403550000|2022-06-28 08:05:50|38207.4|38187.4|38207.4|38187.4|38207.4|38187.4|38202.4|38182.4|0
1656403560000|2022-06-28 08:06:00|38205|38185|38187.4|38167.4|38205|38185|38187.4|38167.4|4
1656403570000|2022-06-28 08:06:10|38182.4|38162.4|38179.9|38159.9|38182.4|38162.4|38179.9|38159.9|1
1656403580000|2022-06-28 08:06:20|38179.8|38159.8|38174.9|38154.9|38179.8|38159.8|38174.9|38154.9|1
1656403590000|2022-06-28 08:06:30|38169.9|38149.9|38167.4|38147.4|38169.9|38149.9|38167.3|38147.3|5
1656403600000|2022-06-28 08:06:40|||||||||2
1656403610000|2022-06-28 08:06:50|38169.9|38149.9|38179.7|38159.7|38179.7|38159.7|38169.9|38149.9|2
1656403620000|2022-06-28 08:07:00|38179.8|38159.8|38184.9|38164.9|38184.9|38164.9|38177.3|38157.3|2
1656403630000|2022-06-28 08:07:10|38187.4|38167.4|38187.4|38167.4|38187.4|38167.4|38187.4|38167.4|0
1656403640000|2022-06-28 08:07:20|38184.9|38164.9|38194.9|38174.9|38194.9|38174.9|38184.9|38164.9|2
1656403660000|2022-06-28 08:07:40|38192.4|38172.4|38189.9|38169.9|38194.9|38174.9|38189.9|38169.9|2
1656403670000|2022-06-28 08:07:50|38187.4|38167.4|38189.8|38169.8|38189.8|38169.8|38187.4|38167.4|1
1656403680000|2022-06-28 08:08:00|38189.9|38169.9|38182.4|38162.4|38189.9|38169.9|38182.4|38162.4|0
1656403690000|2022-06-28 08:08:10|38184.8|38164.8|38169.9|38149.9|38187.4|38167.4|38169.9|38149.9|2
1656403700000|2022-06-28 08:08:20|38172.4|38152.4|38174.9|38154.9|38174.9|38154.9|38170|38150|1
1656403710000|2022-06-28 08:08:30|38177.4|38157.4|38182.4|38162.4|38182.4|38162.4|38177.4|38157.4|1
1656403720000|2022-06-28 08:08:40|38184.9|38164.9|38184.9|38164.9|38184.9|38164.9|38184.9|38164.9|0
1656403730000|2022-06-28 08:08:50|38182.4|38162.4|38182.4|38162.4|38182.4|38162.4|38179.9|38159.9|2
1656403740000|2022-06-28 08:09:00|38180|38160|38184.9|38164.9|38184.9|38164.9|38179.9|38159.9|4
1656403750000|2022-06-28 08:09:10|38187.3|38167.3|38187.3|38167.3|38187.4|38167.4|38184.9|38164.9|0
1656403760000|2022-06-28 08:09:20|38184.9|38164.9|38164.9|38144.9|38187.4|38167.4|38164.9|38144.9|9
1656403770000|2022-06-28 08:09:30|38162.5|38142.5|38162.4|38142.4|38162.5|38142.5|38162.4|38142.4|0
1656403780000|2022-06-28 08:09:40|38162.3|38142.3|38152.4|38132.4|38162.3|38142.3|38152.4|38132.4|21
1656403790000|2022-06-28 08:09:50|38149.9|38129.9|38134.9|38114.9|38149.9|38129.9|38134.9|38114.9|8
1656403800000|2022-06-28 08:10:00|38132.4|38112.4|38139.9|38119.9|38142.4|38122.4|38132.4|38112.4|7
1656403810000|2022-06-28 08:10:10|38144.8|38124.8|38154.9|38134.9|38157.4|38137.4|38142.4|38122.4|4
1656403820000|2022-06-28 08:10:20|38152.5|38132.5|38157.4|38137.4|38157.4|38137.4|38152.4|38132.4|10
1656403840000|2022-06-28 08:10:40|38142.5|38122.5|38134.9|38114.9|38142.5|38122.5|38134.9|38114.9|8
1656403850000|2022-06-28 08:10:50|||||||||1
1656403860000|2022-06-28 08:11:00|38137.4|38117.4|38137.4|38117.4|38139.9|38119.9|38137.4|38117.4|2
1656403870000|2022-06-28 08:11:10|38139.9|38119.9|38139.9|38119.9|38139.9|38119.9|38139.9|38119.9|0
1656403890000|2022-06-28 08:11:30|38142.4|38122.4|38142.4|38122.4|38142.4|38122.4|38142.4|38122.4|0
1656403900000|2022-06-28 08:11:40|38144.9|38124.9|38142.5|38122.5|38144.9|38124.9|38142.4|38122.4|0
1656403910000|2022-06-28 08:11:50|38142.4|38122.4|38144.9|38124.9|38144.9|38124.9|38142.4|38122.4|4
1656403930000|2022-06-28 08:12:10|38147.4|38127.4|38157.4|38137.4|38157.4|38137.4|38147.4|38127.4|2
1656403940000|2022-06-28 08:12:20|38159.9|38139.9|38167.4|38147.4|38167.4|38147.4|38159.9|38139.9|5
1656403950000|2022-06-28 08:12:30|38167.5|38147.5|38172.4|38152.4|38172.4|38152.4|38167.5|38147.5|1
1656403960000|2022-06-28 08:12:40|38174.9|38154.9|38172.4|38152.4|38174.9|38154.9|38172.4|38152.4|0
1656403970000|2022-06-28 08:12:50|||||||||1
1656403990000|2022-06-28 08:13:10|||||||||1
1656404000000|2022-06-28 08:13:20|38177.4|38157.4|38182.4|38162.4|38182.4|38162.4|38177.4|38157.4|2
1656404010000|2022-06-28 08:13:30|38184.8|38164.8|38187.4|38167.4|38187.4|38167.4|38184.8|38164.8|0
1656404020000|2022-06-28 08:13:40|38182.4|38162.4|38179.9|38159.9|38182.4|38162.4|38179.9|38159.9|6
1656404030000|2022-06-28 08:13:50|38177.5|38157.5|38179.9|38159.9|38179.9|38159.9|38177.4|38157.4|0
1656404040000|2022-06-28 08:14:00|||||||||1
1656404050000|2022-06-28 08:14:10|38182.4|38162.4|38184.8|38164.8|38184.8|38164.8|38182.4|38162.4|3
1656404060000|2022-06-28 08:14:20|38184.9|38164.9|38189.9|38169.9|38192.3|38172.3|38184.9|38164.9|0
1656404080000|2022-06-28 08:14:40|38192.3|38172.3|38192.4|38172.4|38192.4|38172.4|38189.9|38169.9|1
1656404090000|2022-06-28 08:14:50|38194.9|38174.9|38199.9|38179.9|38199.9|38179.9|38194.9|38174.9|1
1656404100000|2022-06-28 08:15:00|38197.4|38177.4|38202.4|38182.4|38202.4|38182.4|38197.4|38177.4|2
1656404110000|2022-06-28 08:15:10|38199.9|38179.9|38197.4|38177.4|38199.9|38179.9|38197.4|38177.4|0
1656404120000|2022-06-28 08:15:20|38202.4|38182.4|38207.4|38187.4|38207.4|38187.4|38202.4|38182.4|6
1656404130000|2022-06-28 08:15:30|38209.9|38189.9|38212.4|38192.4|38212.4|38192.4|38209.9|38189.9|2
1656404140000|2022-06-28 08:15:40|||||||||1
1656404150000|2022-06-28 08:15:50|||||||||1
1656404160000|2022-06-28 08:16:00|38214.9|38194.9|38232.3|38212.3|38232.3|38212.3|38214.9|38194.9|3
1656404170000|2022-06-28 08:16:10|38229.9|38209.9|38219.9|38199.9|38229.9|38209.9|38219.9|38199.9|22
1656404180000|2022-06-28 08:16:20|38217.5|38197.5|38219.9|38199.9|38219.9|38199.9|38217.5|38197.5|1
1656404190000|2022-06-28 08:16:30|38217.5|38197.5|38212.4|38192.4|38219.9|38199.9|38212.4|38192.4|0
1656404200000|2022-06-28 08:16:40|38209.9|38189.9|38209.9|38189.9|38212.4|38192.4|38209.9|38189.9|2
1656404210000|2022-06-28 08:16:50|38212.4|38192.4|38209.9|38189.9|38212.4|38192.4|38207.4|38187.4|0
1656404220000|2022-06-28 08:17:00|38209.8|38189.8|38207.4|38187.4|38209.9|38189.9|38204.9|38184.9|0
1656404230000|2022-06-28 08:17:10|38209.9|38189.9|38204.9|38184.9|38209.9|38189.9|38204.9|38184.9|2
1656404240000|2022-06-28 08:17:20|38192.4|38172.4|38194.9|38174.9|38194.9|38174.9|38192.4|38172.4|2
1656404250000|2022-06-28 08:17:30|38192.4|38172.4|38192.4|38172.4|38192.4|38172.4|38192.4|38172.4|2
1656404260000|2022-06-28 08:17:40|38190|38170|38189.9|38169.9|38190|38170|38189.9|38169.9|0
1656404270000|2022-06-28 08:17:50|38194.8|38174.8|38197.4|38177.4|38197.4|38177.4|38194.8|38174.8|5
1656404280000|2022-06-28 08:18:00|38194.9|38174.9|38192.4|38172.4|38194.9|38174.9|38192.4|38172.4|3
1656404290000|2022-06-28 08:18:10|38194.9|38174.9|38192.4|38172.4|38194.9|38174.9|38192.4|38172.4|0
1656404300000|2022-06-28 08:18:20|38194.9|38174.9|38194.9|38174.9|38194.9|38174.9|38194.9|38174.9|0
1656404310000|2022-06-28 08:18:30|38197.4|38177.4|38202.4|38182.4|38202.4|38182.4|38197.4|38177.4|4
1656404320000|2022-06-28 08:18:40|38199.9|38179.9|38197.4|38177.4|38202.4|38182.4|38197.4|38177.4|0
1656404330000|2022-06-28 08:18:50|38195|38175|38192.5|38172.5|38195|38175|38192.5|38172.5|1
1656404340000|2022-06-28 08:19:00|38195|38175|38197.4|38177.4|38197.4|38177.4|38192.5|38172.5|2
1656404350000|2022-06-28 08:19:10|38199.9|38179.9|38197.4|38177.4|38199.9|38179.9|38197.4|38177.4|1
1656404370000|2022-06-28 08:19:30|38195|38175|38190|38170|38195|38175|38190|38170|0
1656404380000|2022-06-28 08:19:40|38187.5|38167.5|38187.4|38167.4|38192.4|38172.4|38185|38165|2
1656404390000|2022-06-28 08:19:50|38189.9|38169.9|38194.9|38174.9|38194.9|38174.9|38189.9|38169.9|3
1656404400000|2022-06-28 08:20:00|38197.4|38177.4|38199.9|38179.9|38199.9|38179.9|38197.4|38177.4|0
1656404410000|2022-06-28 08:20:10|38202.4|38182.4|38209.9|38189.9|38209.9|38189.9|38202.4|38182.4|3
1656404420000|2022-06-28 08:20:20|38212.4|38192.4|38214.9|38194.9|38214.9|38194.9|38212.4|38192.4|0
1656404430000|2022-06-28 08:20:30|38212.4|38192.4|38209.9|38189.9|38214.9|38194.9|38209.9|38189.9|0
1656404440000|2022-06-28 08:20:40|38207.5|38187.5|38202.5|38182.5|38207.5|38187.5|38202.5|38182.5|0
1656404450000|2022-06-28 08:20:50|38202.4|38182.4|38207.4|38187.4|38207.4|38187.4|38202.4|38182.4|4
1656404460000|2022-06-28 08:21:00|38209.9|38189.9|38209.9|38189.9|38212.4|38192.4|38209.9|38189.9|0
1656404470000|2022-06-28 08:21:10|38207.5|38187.5|38202.4|38182.4|38207.5|38187.5|38202.4|38182.4|1
1656404480000|2022-06-28 08:21:20|38200|38180|38202.4|38182.4|38202.4|38182.4|38200|38180|3
1656404490000|2022-06-28 08:21:30|38204.9|38184.9|38202.4|38182.4|38205|38185|38202.4|38182.4|3
1656404510000|2022-06-28 08:21:50|38207.3|38187.3|38204.9|38184.9|38207.3|38187.3|38204.8|38184.8|5
1656404520000|2022-06-28 08:22:00|38204.8|38184.8|38204.8|38184.8|38204.8|38184.8|38204.8|38184.8|1
1656404530000|2022-06-28 08:22:10|38204.9|38184.9|38207.4|38187.4|38207.4|38187.4|38204.8|38184.8|1
1656404540000|2022-06-28 08:22:20|38209.9|38189.9|38222.4|38202.4|38224.9|38204.9|38209.9|38189.9|6
1656404550000|2022-06-28 08:22:30|38220|38200|38217.4|38197.4|38222.4|38202.4|38217.4|38197.4|0
1656404570000|2022-06-28 08:22:50|||||||||1
1656404580000|2022-06-28 08:23:00|38219.8|38199.8|38217.4|38197.4|38219.8|38199.8|38217.4|38197.4|2
1656404590000|2022-06-28 08:23:10|||||||||2
1656404600000|2022-06-28 08:23:20|38219.9|38199.9|38217.4|38197.4|38219.9|38199.9|38217.4|38197.4|2
1656404610000|2022-06-28 08:23:30|38217.5|38197.5|38217.4|38197.4|38217.5|38197.5|38217.4|38197.4|1
1656404620000|2022-06-28 08:23:40|38219.9|38199.9|38219.9|38199.9|38219.9|38199.9|38219.9|38199.9|1
1656404630000|2022-06-28 08:23:50|38222.3|38202.3|38219.9|38199.9|38222.3|38202.3|38219.9|38199.9|2
1656404650000|2022-06-28 08:24:10|38222.4|38202.4|38222.4|38202.4|38222.4|38202.4|38222.4|38202.4|1
1656404660000|2022-06-28 08:24:20|38219.9|38199.9|38217.4|38197.4|38219.9|38199.9|38217.4|38197.4|2
1656404670000|2022-06-28 08:24:30|38214.9|38194.9|38214.9|38194.9|38214.9|38194.9|38214.9|38194.9|0
1656404680000|2022-06-28 08:24:40|38217.4|38197.4|38217.4|38197.4|38217.4|38197.4|38217.4|38197.4|0
1656404700000|2022-06-28 08:25:00|38219.9|38199.9|38219.9|38199.9|38219.9|38199.9|38219.9|38199.9|1
1656404720000|2022-06-28 08:25:20|38215|38195|38217.4|38197.4|38217.4|38197.4|38214.9|38194.9|3
1656404730000|2022-06-28 08:25:30|||||||||2
1656404750000|2022-06-28 08:25:50|38214.9|38194.9|38212.4|38192.4|38214.9|38194.9|38212.4|38192.4|2
1656404760000|2022-06-28 08:26:00|38209.9|38189.9|38207.4|38187.4|38212.4|38192.4|38207.4|38187.4|3
1656404770000|2022-06-28 08:26:10|38204.9|38184.9|38212.4|38192.4|38212.4|38192.4|38202.5|38182.5|5
1656404780000|2022-06-28 08:26:20|38212.5|38192.5|38219.9|38199.9|38219.9|38199.9|38212.5|38192.5|0
1656404790000|2022-06-28 08:26:30|38217.5|38197.5|38217.4|38197.4|38219.9|38199.9|38217.4|38197.4|0
1656404800000|2022-06-28 08:26:40|38219.9|38199.9|38217.4|38197.4|38219.9|38199.9|38217.4|38197.4|0
1656404810000|2022-06-28 08:26:50|38214.9|38194.9|38214.9|38194.9|38214.9|38194.9|38212.4|38192.4|1
1656404820000|2022-06-28 08:27:00|38212.4|38192.4|38217.4|38197.4|38217.4|38197.4|38212.4|38192.4|0
1656404830000|2022-06-28 08:27:10|38219.8|38199.8|38217.4|38197.4|38219.9|38199.9|38217.4|38197.4|0
1656404840000|2022-06-28 08:27:20|38219.8|38199.8|38217.4|38197.4|38224.8|38204.8|38217.4|38197.4|0
1656404850000|2022-06-28 08:27:30|38214.9|38194.9|38204.9|38184.9|38214.9|38194.9|38204.9|38184.9|7
1656404860000|2022-06-28 08:27:40|38202.4|38182.4|38199.9|38179.9|38204.9|38184.9|38197.5|38177.5|0
1656404870000|2022-06-28 08:27:50|38202.4|38182.4|38199.9|38179.9|38202.4|38182.4|38199.9|38179.9|0
1656404880000|2022-06-28 08:28:00|38202.4|38182.4|38197.4|38177.4|38202.4|38182.4|38197.4|38177.4|0
1656404900000|2022-06-28 08:28:20|38199.9|38179.9|38194.9|38174.9|38199.9|38179.9|38194.8|38174.8|4
1656404910000|2022-06-28 08:28:30|38194.8|38174.8|38184.9|38164.9|38194.9|38174.9|38184.9|38164.9|6
1656404920000|2022-06-28 08:28:40|38182.4|38162.4|38182.4|38162.4|38182.4|38162.4|38182.4|38162.4|1
1656404930000|2022-06-28 08:28:50|38179.9|38159.9|38180|38160|38180|38160|38177.4|38157.4|12
1656404940000|2022-06-28 08:29:00|38179.9|38159.9|38177.4|38157.4|38182.4|38162.4|38177.4|38157.4|3
1656404950000|2022-06-28 08:29:10|38179.9|38159.9|38182.4|38162.4|38182.4|38162.4|38177.4|38157.4|3
1656404960000|2022-06-28 08:29:20|38184.9|38164.9|38187.4|38167.4|38187.4|38167.4|38182.4|38162.4|0
1656404970000|2022-06-28 08:29:30|38184.9|38164.9|38187.4|38167.4|38187.4|38167.4|38182.4|38162.4|1
1656404980000|2022-06-28 08:29:40|38184.9|38164.9|38182.4|38162.4|38184.9|38164.9|38182.4|38162.4|3
1656404990000|2022-06-28 08:29:50|38184.9|38164.9|38184.9|38164.9|38184.9|38164.9|38182.4|38162.4|0
1656405000000|2022-06-28 08:30:00|38187.4|38167.4|38189.9|38169.9|38192.3|38172.3|38187.4|38167.4|2
1656405010000|2022-06-28 08:30:10|38192.4|38172.4|38194.9|38174.9|38194.9|38174.9|38192.4|38172.4|0
1656405020000|2022-06-28 08:30:20|38192.4|38172.4|38189.9|38169.9|38192.4|38172.4|38189.9|38169.9|1
1656405030000|2022-06-28 08:30:30|38187.4|38167.4|38184.9|38164.9|38187.5|38167.5|38184.9|38164.9|2
1656405040000|2022-06-28 08:30:40|38187.4|38167.4|38189.9|38169.9|38189.9|38169.9|38187.4|38167.4|0
1656405050000|2022-06-28 08:30:50|38192.4|38172.4|38194.9|38174.9|38194.9|38174.9|38189.9|38169.9|1
1656405060000|2022-06-28 08:31:00|38200|38180|38214.9|38194.9|38217.3|38197.3|38200|38180|5
1656405070000|2022-06-28 08:31:10|38217.3|38197.3|38214.9|38194.9|38219.8|38199.8|38214.9|38194.9|0
1656405080000|2022-06-28 08:31:20|38217.3|38197.3|38217.3|38197.3|38219.8|38199.8|38217.3|38197.3|0
1656405090000|2022-06-28 08:31:30|38214.9|38194.9|38204.9|38184.9|38214.9|38194.9|38204.9|38184.9|2
1656405100000|2022-06-28 08:31:40|38207.4|38187.4|38209.9|38189.9|38209.9|38189.9|38204.9|38184.9|0
1656405110000|2022-06-28 08:31:50|38207.4|38187.4|38209.9|38189.9|38209.9|38189.9|38207.4|38187.4|0
1656405140000|2022-06-28 08:32:20|38210|38190|38210|38190|38210|38190|38210|38190|0
1656405150000|2022-06-28 08:32:30|38212.4|38192.4|38207.4|38187.4|38212.4|38192.4|38207.4|38187.4|3
1656405170000|2022-06-28 08:32:50|38204.9|38184.9|38214.9|38194.9|38214.9|38194.9|38202.4|38182.4|1
1656405180000|2022-06-28 08:33:00|38217.4|38197.4|38217.4|38197.4|38217.4|38197.4|38217.4|38197.4|0
1656405190000|2022-06-28 08:33:10|38214.9|38194.9|38214.9|38194.9|38217.4|38197.4|38214.9|38194.9|0
1656405200000|2022-06-28 08:33:20|38212.4|38192.4|38217.4|38197.4|38217.4|38197.4|38212.4|38192.4|1
1656405210000|2022-06-28 08:33:30|38214.9|38194.9|38217.4|38197.4|38217.4|38197.4|38214.9|38194.9|1
1656405220000|2022-06-28 08:33:40|38214.9|38194.9|38214.9|38194.9|38214.9|38194.9|38214.9|38194.9|1
1656405230000|2022-06-28 08:33:50|38217.4|38197.4|38219.9|38199.9|38219.9|38199.9|38214.9|38194.9|0
1656405240000|2022-06-28 08:34:00|38222.4|38202.4|38224.9|38204.9|38224.9|38204.9|38222.4|38202.4|3
1656405250000|2022-06-28 08:34:10|38229.8|38209.8|38232.4|38212.4|38232.4|38212.4|38229.8|38209.8|0
1656405260000|2022-06-28 08:34:20|38234.9|38214.9|38234.9|38214.9|38234.9|38214.9|38234.9|38214.9|2
1656405270000|2022-06-28 08:34:30|38237.4|38217.4|38232.4|38212.4|38237.4|38217.4|38232.4|38212.4|1
1656405280000|2022-06-28 08:34:40|38230|38210|38232.4|38212.4|38234.9|38214.9|38230|38210|4
1656405290000|2022-06-28 08:34:50|38229.9|38209.9|38232.4|38212.4|38232.4|38212.4|38229.9|38209.9|0
1656405300000|2022-06-28 08:35:00|38224.9|38204.9|38222.4|38202.4|38224.9|38204.9|38222.4|38202.4|3
1656405310000|2022-06-28 08:35:10|38219.9|38199.9|38219.9|38199.9|38222.4|38202.4|38219.9|38199.9|4
1656405330000|2022-06-28 08:35:30|38222.4|38202.4|38222.4|38202.4|38222.4|38202.4|38219.9|38199.9|0
1656405340000|2022-06-28 08:35:40|38219.9|38199.9|38217.4|38197.4|38219.9|38199.9|38215|38195|0
1656405350000|2022-06-28 08:35:50|38215|38195|38215|38195|38215|38195|38215|38195|0
1656405360000|2022-06-28 08:36:00|38217.4|38197.4|38217.4|38197.4|38217.4|38197.4|38215|38195|0
1656405370000|2022-06-28 08:36:10|38215|38195|38214.9|38194.9|38217.4|38197.4|38214.9|38194.9|0
1656405380000|2022-06-28 08:36:20|38212.5|38192.5|38212.4|38192.4|38212.5|38192.5|38212.4|38192.4|0
1656405390000|2022-06-28 08:36:30|38212.3|38192.3|38212.4|38192.4|38212.4|38192.4|38210|38190|0
1656405400000|2022-06-28 08:36:40|||||||||2
1656405410000|2022-06-28 08:36:50|38212.5|38192.5|38215|38195|38215|38195|38212.5|38192.5|1
1656405420000|2022-06-28 08:37:00|38217.4|38197.4|38217.4|38197.4|38217.4|38197.4|38217.3|38197.3|1
1656405440000|2022-06-28 08:37:20|38219.8|38199.8|38219.9|38199.9|38219.9|38199.9|38219.8|38199.8|3
1656405450000|2022-06-28 08:37:30|38222.3|38202.3|38227.4|38207.4|38227.4|38207.4|38222.3|38202.3|2
1656405460000|2022-06-28 08:37:40|||||||||1
1656405470000|2022-06-28 08:37:50|||||||||4
1656405480000|2022-06-28 08:38:00|38224.9|38204.9|38222.4|38202.4|38224.9|38204.9|38222.4|38202.4|5
1656405490000|2022-06-28 08:38:10|38220|38200|38219.9|38199.9|38220|38200|38217.5|38197.5|0
1656405500000|2022-06-28 08:38:20|38222.4|38202.4|38224.9|38204.9|38224.9|38204.9|38222.4|38202.4|1
1656405510000|2022-06-28 08:38:30|38227.3|38207.3|38249.8|38229.8|38249.8|38229.8|38227.3|38207.3|10
1656405520000|2022-06-28 08:38:40|38257.2|38237.2|38254.9|38234.9|38264.9|38244.9|38254.9|38234.9|6
1656405530000|2022-06-28 08:38:50|38252.5|38232.5|38244.9|38224.9|38254.9|38234.9|38244.9|38224.9|15
1656405540000|2022-06-28 08:39:00|38245|38225|38242.4|38222.4|38245|38225|38242.4|38222.4|20
1656405550000|2022-06-28 08:39:10|38244.9|38224.9|38239.8|38219.8|38244.9|38224.9|38239.8|38219.8|22
1656405560000|2022-06-28 08:39:20|38242.3|38222.3|38249.8|38229.8|38249.8|38229.8|38242.3|38222.3|5
1656405570000|2022-06-28 08:39:30|38254.7|38234.7|38254.8|38234.8|38254.8|38234.8|38254.7|38234.7|2
1656405580000|2022-06-28 08:39:40|38257.2|38237.2|38259.8|38239.8|38259.8|38239.8|38257.2|38237.2|2
1656405590000|2022-06-28 08:39:50|38262.3|38242.3|38264.8|38244.8|38267.3|38247.3|38262.3|38242.3|1
1656405600000|2022-06-28 08:40:00|38262.3|38242.3|38267.3|38247.3|38267.3|38247.3|38262.3|38242.3|1
1656405610000|2022-06-28 08:40:10|38264.8|38244.8|38267.3|38247.3|38267.3|38247.3|38264.8|38244.8|0
1656405620000|2022-06-28 08:40:20|38269.8|38249.8|38289.7|38269.7|38289.7|38269.7|38269.8|38249.8|7
1656405630000|2022-06-28 08:40:30|38269.8|38249.8|38279.7|38259.7|38279.7|38259.7|38269.8|38249.8|3
1656405640000|2022-06-28 08:40:40|38279.8|38259.8|38282.3|38262.3|38282.3|38262.3|38279.8|38259.8|0
1656405650000|2022-06-28 08:40:50|38282.2|38262.2|38274.8|38254.8|38282.2|38262.2|38274.8|38254.8|4
1656405660000|2022-06-28 08:41:00|38277.3|38257.3|38277.3|38257.3|38277.3|38257.3|38277.3|38257.3|1
1656405670000|2022-06-28 08:41:10|38274.8|38254.8|38274.8|38254.8|38274.8|38254.8|38274.8|38254.8|0
1656405690000|2022-06-28 08:41:30|38277.3|38257.3|38284.8|38264.8|38284.8|38264.8|38277.3|38257.3|3
1656405700000|2022-06-28 08:41:40|38287.2|38267.2|38282.3|38262.3|38287.3|38267.3|38282.3|38262.3|0
1656405710000|2022-06-28 08:41:50|38279.8|38259.8|38277.3|38257.3|38282.3|38262.3|38277.3|38257.3|0
1656405720000|2022-06-28 08:42:00|||||||||1
1656405730000|2022-06-28 08:42:10|||||||||4
1656405750000|2022-06-28 08:42:30|||||||||2
1656405760000|2022-06-28 08:42:40|38279.7|38259.7|38279.8|38259.8|38279.8|38259.8|38279.7|38259.7|0
1656405770000|2022-06-28 08:42:50|38277.3|38257.3|38277.3|38257.3|38279.8|38259.8|38277.3|38257.3|0
1656405780000|2022-06-28 08:43:00|38279.8|38259.8|38272.3|38252.3|38279.8|38259.8|38272.3|38252.3|0
1656405800000|2022-06-28 08:43:20|38269.8|38249.8|38267.3|38247.3|38269.8|38249.8|38267.3|38247.3|1
1656405820000|2022-06-28 08:43:40|38264.8|38244.8|38264.8|38244.8|38264.8|38244.8|38264.8|38244.8|16
1656405830000|2022-06-28 08:43:50|38267.3|38247.3|38267.3|38247.3|38269.8|38249.8|38264.9|38244.9|10
1656405840000|2022-06-28 08:44:00|38264.9|38244.9|38274.8|38254.8|38274.8|38254.8|38264.9|38244.9|4
1656405860000|2022-06-28 08:44:20|||||||||14
1656405870000|2022-06-28 08:44:30|38272.3|38252.3|38269.8|38249.8|38272.3|38252.3|38269.8|38249.8|16
1656405880000|2022-06-28 08:44:40|38264.9|38244.9|38259.8|38239.8|38264.9|38244.9|38259.8|38239.8|2
1656405900000|2022-06-28 08:45:00|38262.2|38242.2|38262.2|38242.2|38262.2|38242.2|38262.2|38242.2|5
1656405910000|2022-06-28 08:45:10|38264.7|38244.7|38267.3|38247.3|38267.3|38247.3|38262.2|38242.2|2
1656405930000|2022-06-28 08:45:30|38264.8|38244.8|38264.8|38244.8|38264.8|38244.8|38262.3|38242.3|2
1656405940000|2022-06-28 08:45:40|38262.3|38242.3|38262.3|38242.3|38262.3|38242.3|38262.3|38242.3|0
1656405950000|2022-06-28 08:45:50|38264.8|38244.8|38264.8|38244.8|38264.8|38244.8|38262.3|38242.3|0
1656405960000|2022-06-28 08:46:00|38262.4|38242.4|38267.3|38247.3|38267.3|38247.3|38262.4|38242.4|2
1656405970000|2022-06-28 08:46:10|38264.9|38244.9|38267.3|38247.3|38267.3|38247.3|38264.8|38244.8|0
1656405980000|2022-06-28 08:46:20|38269.7|38249.7|38267.3|38247.3|38269.7|38249.7|38267.3|38247.3|8
1656405990000|2022-06-28 08:46:30|38262.4|38242.4|38262.4|38242.4|38267.3|38247.3|38262.4|38242.4|0
1656406000000|2022-06-28 08:46:40|38264.8|38244.8|38264.8|38244.8|38264.8|38244.8|38264.8|38244.8|1
1656406010000|2022-06-28 08:46:50|38267.3|38247.3|38272.3|38252.3|38272.3|38252.3|38267.3|38247.3|2
1656406020000|2022-06-28 08:47:00|38269.8|38249.8|38267.3|38247.3|38269.8|38249.8|38267.3|38247.3|1
1656406030000|2022-06-28 08:47:10|38264.8|38244.8|38262.3|38242.3|38264.8|38244.8|38262.3|38242.3|0
1656406040000|2022-06-28 08:47:20|38264.7|38244.7|38262.3|38242.3|38264.8|38244.8|38262.3|38242.3|2
1656406050000|2022-06-28 08:47:30|38264.7|38244.7|38262.3|38242.3|38264.7|38244.7|38262.3|38242.3|18
1656406060000|2022-06-28 08:47:40|38259.9|38239.9|38264.7|38244.7|38264.7|38244.7|38259.8|38239.8|1
1656406070000|2022-06-28 08:47:50|38262.3|38242.3|38262.3|38242.3|38262.3|38242.3|38262.3|38242.3|0
1656406080000|2022-06-28 08:48:00|38262.2|38242.2|38257.4|38237.4|38262.2|38242.2|38257.4|38237.4|13
1656406090000|2022-06-28 08:48:10|38254.9|38234.9|38245|38225|38254.9|38234.9|38245|38225|3
1656406100000|2022-06-28 08:48:20|38247.4|38227.4|38247.3|38227.3|38249.9|38229.9|38247.3|38227.3|5
1656406110000|2022-06-28 08:48:30|38244.9|38224.9|38247.3|38227.3|38247.3|38227.3|38244.9|38224.9|1
1656406120000|2022-06-28 08:48:40|38244.9|38224.9|38242.4|38222.4|38244.9|38224.9|38242.4|38222.4|3
1656406130000|2022-06-28 08:48:50|38244.9|38224.9|38244.9|38224.9|38244.9|38224.9|38244.9|38224.9|0
1656406140000|2022-06-28 08:49:00|38244.8|38224.8|38247.4|38227.4|38247.4|38227.4|38244.8|38224.8|3
1656406150000|2022-06-28 08:49:10|38254.8|38234.8|38257.3|38237.3|38259.7|38239.7|38254.8|38234.8|1
1656406160000|2022-06-28 08:49:20|38259.7|38239.7|38259.8|38239.8|38262.2|38242.2|38257.3|38237.3|6
1656406180000|2022-06-28 08:49:40|38262.2|38242.2|38262.2|38242.2|38262.2|38242.2|38262.2|38242.2|1
1656406190000|2022-06-28 08:49:50|38259.8|38239.8|38264.7|38244.7|38264.7|38244.7|38259.8|38239.8|3
1656406200000|2022-06-28 08:50:00|38264.8|38244.8|38264.8|38244.8|38264.8|38244.8|38264.8|38244.8|0
1656406210000|2022-06-28 08:50:10|38267.3|38247.3|38269.7|38249.7|38269.7|38249.7|38264.8|38244.8|1
1656406220000|2022-06-28 08:50:20|38267.3|38247.3|38267.2|38247.2|38269.7|38249.7|38267.2|38247.2|1
1656406230000|2022-06-28 08:50:30|38269.8|38249.8|38267.3|38247.3|38269.8|38249.8|38267.3|38247.3|1
1656406240000|2022-06-28 08:50:40|38272.2|38252.2|38269.8|38249.8|38272.2|38252.2|38267.2|38247.2|2
1656406250000|2022-06-28 08:50:50|38272.2|38252.2|38269.7|38249.7|38272.3|38252.3|38269.7|38249.7|2
1656406260000|2022-06-28 08:51:00|38267.3|38247.3|38269.8|38249.8|38272.3|38252.3|38267.3|38247.3|5
1656406270000|2022-06-28 08:51:10|38269.7|38249.7|38267.3|38247.3|38269.8|38249.8|38267.3|38247.3|2
1656406280000|2022-06-28 08:51:20|38269.8|38249.8|38269.8|38249.8|38269.8|38249.8|38269.8|38249.8|1
1656406290000|2022-06-28 08:51:30|38267.3|38247.3|38267.3|38247.3|38267.3|38247.3|38267.3|38247.3|6
1656406300000|2022-06-28 08:51:40|||||||||1
1656406310000|2022-06-28 08:51:50|38269.7|38249.7|38269.7|38249.7|38269.7|38249.7|38269.7|38249.7|1
1656406320000|2022-06-28 08:52:00|38269.8|38249.8|38267.3|38247.3|38269.9|38249.9|38264.9|38244.9|0
1656406330000|2022-06-28 08:52:10|38267.4|38247.4|38267.4|38247.4|38267.4|38247.4|38267.4|38247.4|8
1656406340000|2022-06-28 08:52:20|||||||||1
1656406350000|2022-06-28 08:52:30|38269.8|38249.8|38269.8|38249.8|38269.8|38249.8|38267.4|38247.4|1
1656406360000|2022-06-28 08:52:40|38267.4|38247.4|38267.4|38247.4|38267.4|38247.4|38267.4|38247.4|0
1656406370000|2022-06-28 08:52:50|38267.3|38247.3|38267.3|38247.3|38267.3|38247.3|38267.3|38247.3|0
1656406380000|2022-06-28 08:53:00|38264.9|38244.9|38264.8|38244.8|38264.9|38244.9|38264.8|38244.8|1
1656406390000|2022-06-28 08:53:10|38264.9|38244.9|38267.4|38247.4|38267.4|38247.4|38262.4|38242.4|1
1656406400000|2022-06-28 08:53:20|38264.9|38244.9|38262.4|38242.4|38264.9|38244.9|38262.3|38242.3|1
1656406410000|2022-06-28 08:53:30|38262.3|38242.3|38264.8|38244.8|38264.8|38244.8|38262.3|38242.3|3
1656406440000|2022-06-28 08:54:00|38267.3|38247.3|38267.3|38247.3|38267.3|38247.3|38267.3|38247.3|1
1656406450000|2022-06-28 08:54:10|38264.9|38244.9|38264.8|38244.8|38264.9|38244.9|38264.8|38244.8|12
1656406460000|2022-06-28 08:54:20|38264.7|38244.7|38264.7|38244.7|38264.7|38244.7|38264.7|38244.7|0
1656406480000|2022-06-28 08:54:40|38264.8|38244.8|38264.8|38244.8|38264.8|38244.8|38264.8|38244.8|2
1656406490000|2022-06-28 08:54:50|38267.3|38247.3|38267.2|38247.2|38267.3|38247.3|38262.3|38242.3|5
1656406500000|2022-06-28 08:55:00|38267.3|38247.3|38272.3|38252.3|38272.3|38252.3|38267.3|38247.3|2
1656406510000|2022-06-28 08:55:10|38269.8|38249.8|38272.3|38252.3|38272.3|38252.3|38267.3|38247.3|0
1656406520000|2022-06-28 08:55:20|38269.9|38249.9|38267.3|38247.3|38269.9|38249.9|38267.3|38247.3|9
1656406530000|2022-06-28 08:55:30|38264.9|38244.9|38267.3|38247.3|38267.3|38247.3|38264.8|38244.8|0
1656406540000|2022-06-28 08:55:40|38264.8|38244.8|38264.8|38244.8|38267.3|38247.3|38264.8|38244.8|9
1656406550000|2022-06-28 08:55:50|38267.2|38247.2|38267.3|38247.3|38267.3|38247.3|38264.8|38244.8|0
1656406560000|2022-06-28 08:56:00|38264.8|38244.8|38262.3|38242.3|38264.8|38244.8|38262.3|38242.3|2
1656406570000|2022-06-28 08:56:10|38264.7|38244.7|38267.3|38247.3|38267.3|38247.3|38264.7|38244.7|2
1656406580000|2022-06-28 08:56:20|||||||||1
1656406590000|2022-06-28 08:56:30|38269.8|38249.8|38269.8|38249.8|38269.8|38249.8|38269.8|38249.8|8
1656406600000|2022-06-28 08:56:40|38272.3|38252.3|38269.8|38249.8|38272.3|38252.3|38269.8|38249.8|0
1656406610000|2022-06-28 08:56:50|38272.3|38252.3|38282.3|38262.3|38282.3|38262.3|38272.3|38252.3|2
1656406620000|2022-06-28 08:57:00|38284.7|38264.7|38282.3|38262.3|38287.1|38267.1|38279.8|38259.8|4
1656406630000|2022-06-28 08:57:10|38284.8|38264.8|38287.3|38267.3|38287.3|38267.3|38284.8|38264.8|14
1656406640000|2022-06-28 08:57:20|38282.3|38262.3|38279.9|38259.9|38282.3|38262.3|38279.9|38259.9|2
1656406650000|2022-06-28 08:57:30|38277.4|38257.4|38277.4|38257.4|38279.9|38259.9|38277.4|38257.4|0
1656406660000|2022-06-28 08:57:40|38279.8|38259.8|38282.3|38262.3|38282.3|38262.3|38279.8|38259.8|1
1656406680000|2022-06-28 08:58:00|38287.3|38267.3|38297.3|38277.3|38297.3|38277.3|38287.3|38267.3|12
1656406690000|2022-06-28 08:58:10|38304.7|38284.7|38304.8|38284.8|38307.3|38287.3|38304.7|38284.7|24
1656406700000|2022-06-28 08:58:20|38307.3|38287.3|38304.8|38284.8|38307.3|38287.3|38304.8|38284.8|21
1656406710000|2022-06-28 08:58:30|38307.3|38287.3|38307.3|38287.3|38307.3|38287.3|38307.3|38287.3|1
1656406720000|2022-06-28 08:58:40|38304.8|38284.8|38304.8|38284.8|38307.3|38287.3|38304.8|38284.8|2
1656406730000|2022-06-28 08:58:50|38302.3|38282.3|38299.8|38279.8|38302.3|38282.3|38299.8|38279.8|14
1656406740000|2022-06-28 08:59:00|38297.4|38277.4|38292.3|38272.3|38297.4|38277.4|38292.3|38272.3|1
1656406750000|2022-06-28 08:59:10|38289.9|38269.9|38282.3|38262.3|38289.9|38269.9|38282.3|38262.3|8
1656406760000|2022-06-28 08:59:20|38279.8|38259.8|38282.3|38262.3|38282.3|38262.3|38279.8|38259.8|1
1656406780000|2022-06-28 08:59:40|38284.8|38264.8|38282.3|38262.3|38284.8|38264.8|38282.3|38262.3|1
1656406790000|2022-06-28 08:59:50|38284.8|38264.8|38282.3|38262.3|38287.2|38267.2|38282.3|38262.3|3
1656406800000|2022-06-28 09:00:00|38284.8|38264.8|38292.3|38272.3|38292.3|38272.3|38282.4|38262.4|4
1656406810000|2022-06-28 09:00:10|38294.8|38274.8|38297.4|38277.4|38299.8|38279.8|38294.8|38274.8|0
1656406820000|2022-06-28 09:00:20|38299.8|38279.8|38299.8|38279.8|38299.8|38279.8|38297.3|38277.3|2
1656406830000|2022-06-28 09:00:30|38302.3|38282.3|38309.8|38289.8|38312.3|38292.3|38302.3|38282.3|3
1656406840000|2022-06-28 09:00:40|38312.3|38292.3|38314.8|38294.8|38314.8|38294.8|38309.8|38289.8|1
1656406850000|2022-06-28 09:00:50|38317.3|38297.3|38319.8|38299.8|38319.8|38299.8|38317.2|38297.2|4
1656406860000|2022-06-28 09:01:00|38322.2|38302.2|38327.3|38307.3|38327.3|38307.3|38322.2|38302.2|19
1656406870000|2022-06-28 09:01:10|38324.8|38304.8|38314.8|38294.8|38324.8|38304.8|38314.8|38294.8|5
1656406880000|2022-06-28 09:01:20|38317.3|38297.3|38314.8|38294.8|38317.3|38297.3|38312.3|38292.3|3
1656406890000|2022-06-28 09:01:30|38312.3|38292.3|38314.8|38294.8|38317.3|38297.3|38312.3|38292.3|0
1656406900000|2022-06-28 09:01:40|38317.3|38297.3|38317.3|38297.3|38317.3|38297.3|38317.3|38297.3|1
1656406910000|2022-06-28 09:01:50|||||||||2
1656406920000|2022-06-28 09:02:00|38319.8|38299.8|38319.8|38299.8|38327.1|38307.1|38319.8|38299.8|4
1656406930000|2022-06-28 09:02:10|||||||||2
1656406940000|2022-06-28 09:02:20|||||||||1
1656406950000|2022-06-28 09:02:30|||||||||1
1656406960000|2022-06-28 09:02:40|38317.3|38297.3|38324.7|38304.7|38324.7|38304.7|38317.3|38297.3|3
1656406970000|2022-06-28 09:02:50|38327.2|38307.2|38329.7|38309.7|38329.7|38309.7|38327.2|38307.2|3
1656406980000|2022-06-28 09:03:00|38332.3|38312.3|38329.8|38309.8|38332.3|38312.3|38329.8|38309.8|4
1656406990000|2022-06-28 09:03:10|38332.3|38312.3|38332.3|38312.3|38332.3|38312.3|38332.3|38312.3|6
1656407000000|2022-06-28 09:03:20|38334.8|38314.8|38334.8|38314.8|38334.8|38314.8|38334.8|38314.8|3
1656407010000|2022-06-28 09:03:30|||||||||1
1656407020000|2022-06-28 09:03:40|||||||||1
1656407040000|2022-06-28 09:04:00|38337.2|38317.2|38352.3|38332.3|38354.8|38334.8|38337.2|38317.2|24
1656407050000|2022-06-28 09:04:10|38347.3|38327.3|38347.3|38327.3|38347.3|38327.3|38344.9|38324.9|9
1656407060000|2022-06-28 09:04:20|38344.8|38324.8|38344.8|38324.8|38347.3|38327.3|38342.4|38322.4|3
1656407070000|2022-06-28 09:04:30|38342.3|38322.3|38347.3|38327.3|38347.3|38327.3|38342.3|38322.3|4
1656407080000|2022-06-28 09:04:40|||||||||13
1656407090000|2022-06-28 09:04:50|38344.8|38324.8|38344.8|38324.8|38344.8|38324.8|38344.8|38324.8|2
1656407100000|2022-06-28 09:05:00|38342.3|38322.3|38334.8|38314.8|38342.3|38322.3|38334.8|38314.8|6
1656407110000|2022-06-28 09:05:10|38332.3|38312.3|38334.8|38314.8|38334.8|38314.8|38332.3|38312.3|3
1656407120000|2022-06-28 09:05:20|38337.3|38317.3|38337.3|38317.3|38337.3|38317.3|38337.3|38317.3|1
1656407140000|2022-06-28 09:05:40|||||||||4
1656407150000|2022-06-28 09:05:50|38339.8|38319.8|38339.8|38319.8|38342.3|38322.3|38339.8|38319.8|2
1656407160000|2022-06-28 09:06:00|38337.3|38317.3|38339.8|38319.8|38339.8|38319.8|38334.8|38314.8|2
1656407170000|2022-06-28 09:06:10|38342.3|38322.3|38342.3|38322.3|38342.3|38322.3|38342.3|38322.3|0
1656407180000|2022-06-28 09:06:20|38339.9|38319.9|38352.3|38332.3|38354.8|38334.8|38339.8|38319.8|8
1656407190000|2022-06-28 09:06:30|38357.2|38337.2|38354.8|38334.8|38357.2|38337.2|38354.8|38334.8|2
1656407200000|2022-06-28 09:06:40|38357.2|38337.2|38357.3|38337.3|38357.3|38337.3|38357.2|38337.2|10
1656407210000|2022-06-28 09:06:50|||||||||13
1656407220000|2022-06-28 09:07:00|38352.4|38332.4|38352.4|38332.4|38352.4|38332.4|38352.4|38332.4|8
1656407230000|2022-06-28 09:07:10|38354.8|38334.8|38359.8|38339.8|38359.8|38339.8|38354.8|38334.8|4
1656407240000|2022-06-28 09:07:20|||||||||4
1656407250000|2022-06-28 09:07:30|||||||||1
1656407260000|2022-06-28 09:07:40|38357.3|38337.3|38354.8|38334.8|38357.3|38337.3|38354.8|38334.8|13
1656407270000|2022-06-28 09:07:50|38357.3|38337.3|38379.7|38359.7|38379.7|38359.7|38357.3|38337.3|49
1656407280000|2022-06-28 09:08:00|38384.6|38364.6|38377.2|38357.2|38384.6|38364.6|38377.2|38357.2|6
1656407290000|2022-06-28 09:08:10|38372.2|38352.2|38369.8|38349.8|38372.2|38352.2|38367.2|38347.2|11
1656407300000|2022-06-28 09:08:20|38372.2|38352.2|38382.2|38362.2|38382.2|38362.2|38372.2|38352.2|4
1656407310000|2022-06-28 09:08:30|38379.7|38359.7|38372.2|38352.2|38382.2|38362.2|38372.2|38352.2|3
1656407320000|2022-06-28 09:08:40|38372.3|38352.3|38377.2|38357.2|38379.8|38359.8|38372.3|38352.3|3
1656407330000|2022-06-28 09:08:50|38374.8|38354.8|38384.6|38364.6|38384.6|38364.6|38374.7|38354.7|3
1656407340000|2022-06-28 09:09:00|38384.7|38364.7|38384.8|38364.8|38387.3|38367.3|38384.7|38364.7|4
1656407350000|2022-06-28 09:09:10|38387.3|38367.3|38384.8|38364.8|38387.3|38367.3|38384.8|38364.8|4
1656407360000|2022-06-28 09:09:20|38389.7|38369.7|38392.2|38372.2|38394.7|38374.7|38382.3|38362.3|9
1656407370000|2022-06-28 09:09:30|38397.2|38377.2|38397.3|38377.3|38399.7|38379.7|38397.2|38377.2|4
1656407380000|2022-06-28 09:09:40|||||||||1
1656407390000|2022-06-28 09:09:50|38399.8|38379.8|38404.7|38384.7|38404.7|38384.7|38399.7|38379.7|9
1656407400000|2022-06-28 09:10:00|38407.2|38387.2|38412.1|38392.1|38412.1|38392.1|38407.2|38387.2|20
1656407420000|2022-06-28 09:10:20|38409.7|38389.7|38407.2|38387.2|38412.1|38392.1|38407.2|38387.2|2
1656407430000|2022-06-28 09:10:30|38404.7|38384.7|38404.7|38384.7|38407.2|38387.2|38404.7|38384.7|4
1656407440000|2022-06-28 09:10:40|38402.2|38382.2|38402.2|38382.2|38402.2|38382.2|38402.2|38382.2|1
1656407450000|2022-06-28 09:10:50|38404.7|38384.7|38402.2|38382.2|38404.7|38384.7|38402.2|38382.2|1
1656407460000|2022-06-28 09:11:00|38404.7|38384.7|38399.7|38379.7|38404.7|38384.7|38399.7|38379.7|3
1656407470000|2022-06-28 09:11:10|38399.8|38379.8|38394.8|38374.8|38399.8|38379.8|38394.8|38374.8|6
1656407480000|2022-06-28 09:11:20|38392.3|38372.3|38387.3|38367.3|38392.3|38372.3|38387.3|38367.3|2
1656407490000|2022-06-28 09:11:30|38389.7|38369.7|38389.8|38369.8|38389.8|38369.8|38387.2|38367.2|1
1656407500000|2022-06-28 09:11:40|38384.8|38364.8|38384.8|38364.8|38384.8|38364.8|38384.8|38364.8|3
1656407510000|2022-06-28 09:11:50|38382.3|38362.3|38379.8|38359.8|38382.3|38362.3|38379.8|38359.8|7
1656407520000|2022-06-28 09:12:00|38374.8|38354.8|38372.2|38352.2|38374.8|38354.8|38369.8|38349.8|14
1656407530000|2022-06-28 09:12:10|38369.8|38349.8|38367.3|38347.3|38369.8|38349.8|38367.3|38347.3|2
1656407540000|2022-06-28 09:12:20|38369.8|38349.8|38369.8|38349.8|38369.8|38349.8|38367.3|38347.3|5
1656407550000|2022-06-28 09:12:30|38367.3|38347.3|38369.8|38349.8|38369.8|38349.8|38367.3|38347.3|0
1656407560000|2022-06-28 09:12:40|38364.8|38344.8|38367.3|38347.3|38369.7|38349.7|38364.8|38344.8|3
1656407570000|2022-06-28 09:12:50|38369.7|38349.7|38369.7|38349.7|38369.7|38349.7|38369.7|38349.7|3
1656407580000|2022-06-28 09:13:00|||||||||7
1656407590000|2022-06-28 09:13:10|38369.8|38349.8|38367.2|38347.2|38369.8|38349.8|38367.2|38347.2|4
1656407600000|2022-06-28 09:13:20|38367.3|38347.3|38369.7|38349.7|38369.8|38349.8|38367.2|38347.2|2
1656407610000|2022-06-28 09:13:30|38367.3|38347.3|38362.3|38342.3|38367.3|38347.3|38362.2|38342.2|8
1656407620000|2022-06-28 09:13:40|38359.8|38339.8|38357.3|38337.3|38359.8|38339.8|38357.3|38337.3|3
1656407640000|2022-06-28 09:14:00|38352.3|38332.3|38344.8|38324.8|38352.3|38332.3|38344.8|38324.8|8
1656407650000|2022-06-28 09:14:10|||||||||11
1656407660000|2022-06-28 09:14:20|||||||||1
1656407670000|2022-06-28 09:14:30|38342.3|38322.3|38342.3|38322.3|38342.3|38322.3|38342.3|38322.3|3
1656407680000|2022-06-28 09:14:40|||||||||2
1656407690000|2022-06-28 09:14:50|38339.8|38319.8|38339.8|38319.8|38339.8|38319.8|38339.8|38319.8|3
1656407700000|2022-06-28 09:15:00|38339.7|38319.7|38337.2|38317.2|38339.7|38319.7|38337.2|38317.2|4
1656407710000|2022-06-28 09:15:10|38339.6|38319.6|38334.7|38314.7|38339.7|38319.7|38332.3|38312.3|5
1656407720000|2022-06-28 09:15:20|38332.3|38312.3|38332.2|38312.2|38334.7|38314.7|38332.2|38312.2|3
1656407730000|2022-06-28 09:15:30|38334.7|38314.7|38332.2|38312.2|38334.7|38314.7|38332.2|38312.2|0
1656407740000|2022-06-28 09:15:40|38332.3|38312.3|38329.7|38309.7|38332.3|38312.3|38329.7|38309.7|3
1656407750000|2022-06-28 09:15:50|||||||||7
1656407760000|2022-06-28 09:16:00|38322.3|38302.3|38319.7|38299.7|38322.3|38302.3|38319.7|38299.7|21
1656407770000|2022-06-28 09:16:10|||||||||6
1656407780000|2022-06-28 09:16:20|38317.3|38297.3|38314.7|38294.7|38317.3|38297.3|38314.7|38294.7|6
1656407790000|2022-06-28 09:16:30|||||||||3
1656407800000|2022-06-28 09:16:40|38312.2|38292.2|38299.7|38279.7|38312.2|38292.2|38297.2|38277.2|7
1656407810000|2022-06-28 09:16:50|38297.2|38277.2|38297.2|38277.2|38297.2|38277.2|38297.2|38277.2|0
1656407820000|2022-06-28 09:17:00|38294.7|38274.7|38287.2|38267.2|38297.2|38277.2|38287.2|38267.2|12
1656407830000|2022-06-28 09:17:10|38284.8|38264.8|38284.7|38264.7|38284.8|38264.8|38284.7|38264.7|3
1656407840000|2022-06-28 09:17:20|38289.7|38269.7|38287.2|38267.2|38289.7|38269.7|38287.2|38267.2|9
1656407850000|2022-06-28 09:17:30|38289.8|38269.8|38294.7|38274.7|38294.7|38274.7|38289.8|38269.8|2
1656407870000|2022-06-28 09:17:50|38297.2|38277.2|38294.7|38274.7|38297.2|38277.2|38294.7|38274.7|3
1656407880000|2022-06-28 09:18:00|||||||||5
1656407890000|2022-06-28 09:18:10|||||||||1
1656407900000|2022-06-28 09:18:20|38297.2|38277.2|38297.2|38277.2|38297.2|38277.2|38297.2|38277.2|1
1656407920000|2022-06-28 09:18:40|38294.7|38274.7|38297.2|38277.2|38297.2|38277.2|38294.7|38274.7|0
1656407930000|2022-06-28 09:18:50|38299.7|38279.7|38299.7|38279.7|38302.2|38282.2|38299.7|38279.7|2
1656407940000|2022-06-28 09:19:00|38297.2|38277.2|38297.2|38277.2|38299.7|38279.7|38297.2|38277.2|1
1656407950000|2022-06-28 09:19:10|38294.8|38274.8|38297.2|38277.2|38297.2|38277.2|38294.7|38274.7|1
1656407960000|2022-06-28 09:19:20|38294.8|38274.8|38287.2|38267.2|38294.8|38274.8|38287.2|38267.2|2
1656407970000|2022-06-28 09:19:30|38289.7|38269.7|38287.2|38267.2|38292.2|38272.2|38287.2|38267.2|1
1656407990000|2022-06-28 09:19:50|38284.8|38264.8|38289.7|38269.7|38289.7|38269.7|38284.7|38264.7|2
1656408000000|2022-06-28 09:20:00|38287.2|38267.2|38297.2|38277.2|38297.2|38277.2|38287.2|38267.2|3
1656408010000|2022-06-28 09:20:10|38299.7|38279.7|38297.2|38277.2|38302.2|38282.2|38297.2|38277.2|0
1656408020000|2022-06-28 09:20:20|38307.2|38287.2|38307.2|38287.2|38307.2|38287.2|38307.2|38287.2|5
1656408040000|2022-06-28 09:20:40|38304.8|38284.8|38304.7|38284.7|38304.8|38284.8|38304.7|38284.7|0
1656408060000|2022-06-28 09:21:00|38302.3|38282.3|38302.2|38282.2|38302.3|38282.3|38302.2|38282.2|1
1656408070000|2022-06-28 09:21:10|38299.8|38279.8|38299.7|38279.7|38299.8|38279.8|38299.7|38279.7|2
1656408080000|2022-06-28 09:21:20|38302.2|38282.2|38297.2|38277.2|38302.2|38282.2|38297.2|38277.2|2
1656408090000|2022-06-28 09:21:30|38299.7|38279.7|38304.7|38284.7|38304.7|38284.7|38299.7|38279.7|0
1656408100000|2022-06-28 09:21:40|38307.2|38287.2|38307.2|38287.2|38307.2|38287.2|38307.2|38287.2|1
1656408110000|2022-06-28 09:21:50|38312.2|38292.2|38312.2|38292.2|38312.2|38292.2|38309.7|38289.7|1
1656408120000|2022-06-28 09:22:00|38309.7|38289.7|38309.8|38289.8|38312.2|38292.2|38309.7|38289.7|2
1656408130000|2022-06-28 09:22:10|38309.7|38289.7|38309.7|38289.7|38309.7|38289.7|38309.7|38289.7|2
1656408140000|2022-06-28 09:22:20|38307.3|38287.3|38307.2|38287.2|38307.3|38287.3|38307.2|38287.2|0
1656408160000|2022-06-28 09:22:40|38299.7|38279.7|38297.2|38277.2|38299.7|38279.7|38297.2|38277.2|3
1656408170000|2022-06-28 09:22:50|38299.7|38279.7|38299.7|38279.7|38299.7|38279.7|38297.2|38277.2|22
1656408180000|2022-06-28 09:23:00|38297.3|38277.3|38297.2|38277.2|38299.7|38279.7|38297.2|38277.2|1
1656408190000|2022-06-28 09:23:10|38299.7|38279.7|38297.2|38277.2|38299.7|38279.7|38297.2|38277.2|0
1656408200000|2022-06-28 09:23:20|38294.8|38274.8|38292.2|38272.2|38294.8|38274.8|38292.2|38272.2|2
1656408210000|2022-06-28 09:23:30|38289.7|38269.7|38282.2|38262.2|38289.7|38269.7|38282.2|38262.2|2
1656408220000|2022-06-28 09:23:40|38284.7|38264.7|38279.7|38259.7|38284.7|38264.7|38277.3|38257.3|3
1656408230000|2022-06-28 09:23:50|38277.2|38257.2|38277.2|38257.2|38277.2|38257.2|38277.2|38257.2|0
1656408240000|2022-06-28 09:24:00|38274.7|38254.7|38264.6|38244.6|38274.7|38254.7|38264.6|38244.6|3
1656408250000|2022-06-28 09:24:10|38262.1|38242.1|38262.2|38242.2|38262.2|38242.2|38259.7|38239.7|3
1656408270000|2022-06-28 09:24:30|38264.6|38244.6|38264.7|38244.7|38264.7|38244.7|38264.6|38244.6|0
1656408280000|2022-06-28 09:24:40|||||||||2
1656408290000|2022-06-28 09:24:50|38267.2|38247.2|38267.2|38247.2|38267.2|38247.2|38267.2|38247.2|2
1656408300000|2022-06-28 09:25:00|38262.3|38242.3|38262.2|38242.2|38262.3|38242.3|38262.2|38242.2|1
1656408310000|2022-06-28 09:25:10|38267.2|38247.2|38267.2|38247.2|38267.2|38247.2|38267.2|38247.2|1
1656408320000|2022-06-28 09:25:20|38269.7|38249.7|38267.2|38247.2|38269.7|38249.7|38267.2|38247.2|1
1656408330000|2022-06-28 09:25:30|38269.7|38249.7|38272.2|38252.2|38272.2|38252.2|38269.7|38249.7|0
1656408340000|2022-06-28 09:25:40|38272.3|38252.3|38282.2|38262.2|38282.2|38262.2|38272.3|38252.3|3
1656408350000|2022-06-28 09:25:50|38284.7|38264.7|38282.2|38262.2|38284.7|38264.7|38282.2|38262.2|0
1656408360000|2022-06-28 09:26:00|38284.7|38264.7|38282.3|38262.3|38284.7|38264.7|38282.2|38262.2|13
1656408370000|2022-06-28 09:26:10|38284.7|38264.7|38289.7|38269.7|38289.7|38269.7|38284.7|38264.7|1
1656408380000|2022-06-28 09:26:20|38292.2|38272.2|38294.8|38274.8|38297.2|38277.2|38292.2|38272.2|1
1656408390000|2022-06-28 09:26:30|38292.3|38272.3|38297.2|38277.2|38297.3|38277.3|38292.3|38272.3|0
1656408400000|2022-06-28 09:26:40|38302.1|38282.1|38302.2|38282.2|38302.2|38282.2|38302.1|38282.1|0
1656408410000|2022-06-28 09:26:50|38299.7|38279.7|38299.7|38279.7|38299.7|38279.7|38299.7|38279.7|0
1656408420000|2022-06-28 09:27:00|38297.2|38277.2|38289.8|38269.8|38297.2|38277.2|38289.8|38269.8|1
1656408430000|2022-06-28 09:27:10|38287.3|38267.3|38282.3|38262.3|38287.3|38267.3|38279.8|38259.8|4
1656408440000|2022-06-28 09:27:20|38277.3|38257.3|38287.2|38267.2|38287.2|38267.2|38277.3|38257.3|4
1656408450000|2022-06-28 09:27:30|38284.8|38264.8|38284.8|38264.8|38287.2|38267.2|38284.8|38264.8|0
1656408460000|2022-06-28 09:27:40|38287.2|38267.2|38292.2|38272.2|38292.2|38272.2|38287.2|38267.2|4
1656408470000|2022-06-28 09:27:50|38294.7|38274.7|38302.2|38282.2|38302.2|38282.2|38294.7|38274.7|7
1656408480000|2022-06-28 09:28:00|38299.8|38279.8|38299.8|38279.8|38299.8|38279.8|38297.3|38277.3|0
1656408490000|2022-06-28 09:28:10|38297.3|38277.3|38299.8|38279.8|38299.8|38279.8|38297.3|38277.3|1
1656408500000|2022-06-28 09:28:20|38302.2|38282.2|38314.8|38294.8|38317.2|38297.2|38302.2|38282.2|11
1656408510000|2022-06-28 09:28:30|38312.3|38292.3|38317.2|38297.2|38317.2|38297.2|38312.2|38292.2|0
1656408530000|2022-06-28 09:28:50|38314.8|38294.8|38314.7|38294.7|38317.2|38297.2|38314.7|38294.7|1
1656408540000|2022-06-28 09:29:00|38312.2|38292.2|38307.2|38287.2|38312.3|38292.3|38304.7|38284.7|7
1656408550000|2022-06-28 09:29:10|38304.7|38284.7|38302.2|38282.2|38304.7|38284.7|38302.2|38282.2|2
1656408560000|2022-06-28 09:29:20|38304.7|38284.7|38304.7|38284.7|38304.7|38284.7|38304.7|38284.7|0
1656408570000|2022-06-28 09:29:30|38307.2|38287.2|38307.2|38287.2|38307.2|38287.2|38307.2|38287.2|3
1656408590000|2022-06-28 09:29:50|38304.7|38284.7|38304.7|38284.7|38304.7|38284.7|38302.2|38282.2|2
1656408600000|2022-06-28 09:30:00|38302.2|38282.2|38302.2|38282.2|38302.2|38282.2|38302.2|38282.2|0
1656408610000|2022-06-28 09:30:10|38299.7|38279.7|38292.2|38272.2|38302.2|38282.2|38292.2|38272.2|28
1656408620000|2022-06-28 09:30:20|||||||||2
1656408630000|2022-06-28 09:30:30|38289.7|38269.7|38292.2|38272.2|38292.2|38272.2|38289.7|38269.7|1
1656408640000|2022-06-28 09:30:40|38294.7|38274.7|38294.7|38274.7|38297.2|38277.2|38294.7|38274.7|0
1656408650000|2022-06-28 09:30:50|38297.1|38277.1|38292.2|38272.2|38297.2|38277.2|38292.2|38272.2|0
1656408660000|2022-06-28 09:31:00|||||||||1
1656408670000|2022-06-28 09:31:10|38289.7|38269.7|38284.7|38264.7|38289.7|38269.7|38282.3|38262.3|2
1656408680000|2022-06-28 09:31:20|38287.2|38267.2|38292.2|38272.2|38292.2|38272.2|38287.2|38267.2|0
1656408690000|2022-06-28 09:31:30|38294.7|38274.7|38294.7|38274.7|38294.7|38274.7|38294.7|38274.7|0
1656408700000|2022-06-28 09:31:40|38297.2|38277.2|38294.7|38274.7|38297.2|38277.2|38294.7|38274.7|0
1656408710000|2022-06-28 09:31:50|38297.2|38277.2|38294.7|38274.7|38297.2|38277.2|38294.7|38274.7|0
1656408720000|2022-06-28 09:32:00|38297.2|38277.2|38297.2|38277.2|38297.2|38277.2|38294.7|38274.7|2
1656408730000|2022-06-28 09:32:10|38299.7|38279.7|38299.7|38279.7|38299.7|38279.7|38299.7|38279.7|2
1656408740000|2022-06-28 09:32:20|38302.2|38282.2|38299.7|38279.7|38302.2|38282.2|38299.7|38279.7|0
1656408750000|2022-06-28 09:32:30|38302.2|38282.2|38302.2|38282.2|38302.2|38282.2|38302.2|38282.2|0
1656408780000|2022-06-28 09:33:00|38304.7|38284.7|38304.7|38284.7|38304.7|38284.7|38304.7|38284.7|2
1656408790000|2022-06-28 09:33:10|38307.2|38287.2|38292.2|38272.2|38307.2|38287.2|38292.2|38272.2|2
1656408800000|2022-06-28 09:33:20|38297.2|38277.2|38297.2|38277.2|38297.2|38277.2|38292.2|38272.2|9
1656408810000|2022-06-28 09:33:30|38299.7|38279.7|38302.2|38282.2|38304.7|38284.7|38299.7|38279.7|5
1656408820000|2022-06-28 09:33:40|38299.7|38279.7|38309.7|38289.7|38309.7|38289.7|38299.7|38279.7|2
1656408830000|2022-06-28 09:33:50|38312.2|38292.2|38312.3|38292.3|38312.3|38292.3|38312.2|38292.2|0
1656408840000|2022-06-28 09:34:00|38314.7|38294.7|38322.2|38302.2|38322.2|38302.2|38314.7|38294.7|3
1656408860000|2022-06-28 09:34:20|38319.7|38299.7|38317.2|38297.2|38319.7|38299.7|38317.2|38297.2|1
1656408870000|2022-06-28 09:34:30|38314.8|38294.8|38314.8|38294.8|38314.8|38294.8|38314.8|38294.8|0
1656408890000|2022-06-28 09:34:50|38319.7|38299.7|38324.7|38304.7|38324.7|38304.7|38317.2|38297.2|4
1656408900000|2022-06-28 09:35:00|38322.3|38302.3|38324.7|38304.7|38324.7|38304.7|38322.2|38302.2|2
1656408910000|2022-06-28 09:35:10|38327.2|38307.2|38337.2|38317.2|38337.2|38317.2|38327.2|38307.2|1
1656408920000|2022-06-28 09:35:20|38339.7|38319.7|38342.2|38322.2|38342.2|38322.2|38339.7|38319.7|5
1656408930000|2022-06-28 09:35:30|38344.7|38324.7|38347.2|38327.2|38347.2|38327.2|38344.7|38324.7|13
1656408940000|2022-06-28 09:35:40|38349.6|38329.6|38349.7|38329.7|38349.7|38329.7|38349.6|38329.6|0
1656408950000|2022-06-28 09:35:50|38347.3|38327.3|38349.7|38329.7|38349.7|38329.7|38347.3|38327.3|4
1656408960000|2022-06-28 09:36:00|38347.2|38327.2|38352.2|38332.2|38352.2|38332.2|38347.2|38327.2|8
1656408970000|2022-06-28 09:36:10|38349.7|38329.7|38352.2|38332.2|38352.2|38332.2|38349.7|38329.7|8
1656408980000|2022-06-28 09:36:20|38349.8|38329.8|38352.2|38332.2|38352.2|38332.2|38349.8|38329.8|1
1656408990000|2022-06-28 09:36:30|38349.8|38329.8|38352.2|38332.2|38352.2|38332.2|38349.8|38329.8|5
1656409000000|2022-06-28 09:36:40|38352.3|38332.3|38352.2|38332.2|38352.3|38332.3|38352.2|38332.2|1
1656409020000|2022-06-28 09:37:00|38354.7|38334.7|38352.2|38332.2|38354.7|38334.7|38352.2|38332.2|3
1656409030000|2022-06-28 09:37:10|38349.8|38329.8|38349.7|38329.7|38349.8|38329.8|38349.7|38329.7|7
1656409040000|2022-06-28 09:37:20|38347.3|38327.3|38349.7|38329.7|38349.7|38329.7|38347.3|38327.3|1
1656409050000|2022-06-28 09:37:30|||||||||1
1656409060000|2022-06-28 09:37:40|||||||||2
1656409070000|2022-06-28 09:37:50|38352.2|38332.2|38352.2|38332.2|38352.2|38332.2|38352.2|38332.2|1
1656409080000|2022-06-28 09:38:00|||||||||1
1656409090000|2022-06-28 09:38:10|38354.7|38334.7|38372.2|38352.2|38372.2|38352.2|38354.7|38334.7|10
1656409100000|2022-06-28 09:38:20|38369.7|38349.7|38372.2|38352.2|38372.2|38352.2|38369.7|38349.7|17
1656409110000|2022-06-28 09:38:30|38369.7|38349.7|38379.7|38359.7|38379.7|38359.7|38367.2|38347.2|23
1656409120000|2022-06-28 09:38:40|38382.1|38362.1|38387.1|38367.1|38387.1|38367.1|38382.1|38362.1|9
1656409130000|2022-06-28 09:38:50|38384.7|38364.7|38384.7|38364.7|38384.7|38364.7|38384.7|38364.7|0
1656409140000|2022-06-28 09:39:00|38387.2|38367.2|38394.7|38374.7|38394.7|38374.7|38387.2|38367.2|11
1656409150000|2022-06-28 09:39:10|38397.2|38377.2|38402.2|38382.2|38402.2|38382.2|38394.8|38374.8|27
1656409170000|2022-06-28 09:39:30|38404.7|38384.7|38402.2|38382.2|38404.7|38384.7|38402.2|38382.2|6
1656409190000|2022-06-28 09:39:50|38399.8|38379.8|38399.7|38379.7|38399.8|38379.8|38399.7|38379.7|2
1656409200000|2022-06-28 09:40:00|38399.8|38379.8|38409.7|38389.7|38409.7|38389.7|38399.8|38379.8|17
1656409210000|2022-06-28 09:40:10|38412.2|38392.2|38417.3|38397.3|38417.3|38397.3|38412.2|38392.2|3
1656409220000|2022-06-28 09:40:20|38417.2|38397.2|38417.3|38397.3|38419.7|38399.7|38417.2|38397.2|0
1656409230000|2022-06-28 09:40:30|38417.2|38397.2|38422.2|38402.2|38422.2|38402.2|38417.2|38397.2|18
1656409250000|2022-06-28 09:40:50|||||||||7
1656409260000|2022-06-28 09:41:00|||||||||5
1656409270000|2022-06-28 09:41:10|38424.7|38404.7|38424.7|38404.7|38424.7|38404.7|38424.7|38404.7|1
1656409280000|2022-06-28 09:41:20|38427.2|38407.2|38439.8|38419.8|38439.8|38419.8|38427.2|38407.2|40
1656409290000|2022-06-28 09:41:30|38439.7|38419.7|38439.7|38419.7|38439.7|38419.7|38439.7|38419.7|3
1656409300000|2022-06-28 09:41:40|38439.8|38419.8|38442.3|38422.3|38442.3|38422.3|38437.3|38417.3|9
1656409310000|2022-06-28 09:41:50|38439.9|38419.9|38442.3|38422.3|38442.3|38422.3|38439.8|38419.8|6
1656409320000|2022-06-28 09:42:00|38452.2|38432.2|38454.7|38434.7|38454.7|38434.7|38452.2|38432.2|10
1656409330000|2022-06-28 09:42:10|38457.2|38437.2|38459.7|38439.7|38459.7|38439.7|38454.7|38434.7|14
1656409340000|2022-06-28 09:42:20|||||||||19
1656409350000|2022-06-28 09:42:30|38457.2|38437.2|38459.7|38439.7|38459.7|38439.7|38457.2|38437.2|4
1656409360000|2022-06-28 09:42:40|38457.3|38437.3|38459.7|38439.7|38459.7|38439.7|38457.2|38437.2|27
1656409370000|2022-06-28 09:42:50|38457.2|38437.2|38462.2|38442.2|38462.2|38442.2|38457.2|38437.2|10
1656409380000|2022-06-28 09:43:00|38459.7|38439.7|38459.7|38439.7|38459.7|38439.7|38459.7|38439.7|2
1656409390000|2022-06-28 09:43:10|38457.2|38437.2|38454.8|38434.8|38457.2|38437.2|38454.7|38434.7|17
1656409400000|2022-06-28 09:43:20|38457.2|38437.2|38462.2|38442.2|38462.2|38442.2|38457.2|38437.2|16
1656409410000|2022-06-28 09:43:30|38459.8|38439.8|38457.2|38437.2|38459.8|38439.8|38457.2|38437.2|9
1656409420000|2022-06-28 09:43:40|38454.7|38434.7|38452.3|38432.3|38454.7|38434.7|38452.3|38432.3|14
1656409430000|2022-06-28 09:43:50|38454.7|38434.7|38447.3|38427.3|38454.8|38434.8|38447.2|38427.2|25
1656409440000|2022-06-28 09:44:00|38449.8|38429.8|38452.3|38432.3|38452.3|38432.3|38449.8|38429.8|5
1656409450000|2022-06-28 09:44:10|38459.9|38439.9|38467.3|38447.3|38467.3|38447.3|38459.9|38439.9|23
1656409460000|2022-06-28 09:44:20|38472.2|38452.2|38467.2|38447.2|38472.2|38452.2|38467.2|38447.2|10
1656409470000|2022-06-28 09:44:30|38464.7|38444.7|38462.3|38442.3|38464.7|38444.7|38462.2|38442.2|19
1656409480000|2022-06-28 09:44:40|38457.3|38437.3|38452.4|38432.4|38457.3|38437.3|38452.4|38432.4|8
1656409490000|2022-06-28 09:44:50|38454.8|38434.8|38462.3|38442.3|38462.3|38442.3|38454.8|38434.8|14
1656409500000|2022-06-28 09:45:00|38464.7|38444.7|38457.2|38437.2|38464.8|38444.8|38457.2|38437.2|6
1656409510000|2022-06-28 09:45:10|38457.3|38437.3|38462.3|38442.3|38467.3|38447.3|38457.3|38437.3|6
1656409520000|2022-06-28 09:45:20|38462.2|38442.2|38459.9|38439.9|38462.3|38442.3|38457.3|38437.3|22
1656409530000|2022-06-28 09:45:30|||||||||2
1656409540000|2022-06-28 09:45:40|38467.2|38447.2|38459.8|38439.8|38467.2|38447.2|38459.8|38439.8|12
1656409550000|2022-06-28 09:45:50|38457.4|38437.4|38457.3|38437.3|38457.4|38437.4|38457.3|38437.3|0
1656409560000|2022-06-28 09:46:00|||||||||1
1656409570000|2022-06-28 09:46:10|38454.9|38434.9|38452.3|38432.3|38457.3|38437.3|38452.3|38432.3|24
1656409580000|2022-06-28 09:46:20|38454.7|38434.7|38459.7|38439.7|38459.7|38439.7|38454.7|38434.7|4
1656409590000|2022-06-28 09:46:30|38457.2|38437.2|38457.2|38437.2|38457.2|38437.2|38457.2|38437.2|0
1656409600000|2022-06-28 09:46:40|38459.7|38439.7|38459.7|38439.7|38459.7|38439.7|38459.7|38439.7|1
1656409610000|2022-06-28 09:46:50|38457.2|38437.2|38462.2|38442.2|38462.2|38442.2|38457.2|38437.2|2
1656409620000|2022-06-28 09:47:00|38459.7|38439.7|38462.2|38442.2|38462.2|38442.2|38457.2|38437.2|2
1656409630000|2022-06-28 09:47:10|38459.7|38439.7|38457.2|38437.2|38462.1|38442.1|38457.2|38437.2|2
1656409640000|2022-06-28 09:47:20|||||||||4
1656409650000|2022-06-28 09:47:30|38452.2|38432.2|38457.2|38437.2|38459.6|38439.6|38452.2|38432.2|13
1656409660000|2022-06-28 09:47:40|38459.6|38439.6|38459.6|38439.6|38462.1|38442.1|38457.2|38437.2|1
1656409670000|2022-06-28 09:47:50|38462.1|38442.1|38462.1|38442.1|38462.1|38442.1|38457.2|38437.2|1
1656409680000|2022-06-28 09:48:00|38459.6|38439.6|38462.1|38442.1|38462.1|38442.1|38459.6|38439.6|0
1656409690000|2022-06-28 09:48:10|38462.2|38442.2|38487.1|38467.1|38487.1|38467.1|38462.2|38442.2|6
1656409700000|2022-06-28 09:48:20|||||||||4
1656409710000|2022-06-28 09:48:30|38487.2|38467.2|38479.7|38459.7|38487.2|38467.2|38479.7|38459.7|9
1656409720000|2022-06-28 09:48:40|38474.7|38454.7|38472.3|38452.3|38474.7|38454.7|38472.3|38452.3|11
1656409730000|2022-06-28 09:48:50|38472.2|38452.2|38474.7|38454.7|38479.6|38459.6|38472.2|38452.2|6
1656409740000|2022-06-28 09:49:00|38477.2|38457.2|38484.7|38464.7|38484.7|38464.7|38477.2|38457.2|1
1656409750000|2022-06-28 09:49:10|38482.2|38462.2|38482.3|38462.3|38482.3|38462.3|38482.2|38462.2|4
1656409760000|2022-06-28 09:49:20|||||||||3
1656409770000|2022-06-28 09:49:30|38479.8|38459.8|38474.8|38454.8|38479.8|38459.8|38474.8|38454.8|6
1656409780000|2022-06-28 09:49:40|38477.2|38457.2|38479.7|38459.7|38479.7|38459.7|38472.3|38452.3|17
1656409790000|2022-06-28 09:49:50|38482.1|38462.1|38502.3|38482.3|38504.7|38484.7|38482.1|38462.1|34
1656409800000|2022-06-28 09:50:00|38497.3|38477.3|38494.8|38474.8|38497.3|38477.3|38494.8|38474.8|16
1656409810000|2022-06-28 09:50:10|38489.8|38469.8|38482.3|38462.3|38489.8|38469.8|38482.3|38462.3|5
1656409820000|2022-06-28 09:50:20|38479.8|38459.8|38479.8|38459.8|38479.8|38459.8|38477.3|38457.3|10
1656409830000|2022-06-28 09:50:30|38477.3|38457.3|38482.3|38462.3|38482.3|38462.3|38477.3|38457.3|2
1656409840000|2022-06-28 09:50:40|38484.7|38464.7|38484.7|38464.7|38484.7|38464.7|38484.7|38464.7|1
1656409850000|2022-06-28 09:50:50|38482.3|38462.3|38479.8|38459.8|38482.3|38462.3|38479.8|38459.8|6
1656409860000|2022-06-28 09:51:00|38477.3|38457.3|38474.7|38454.7|38477.3|38457.3|38474.7|38454.7|6
1656409870000|2022-06-28 09:51:10|38474.6|38454.6|38472.3|38452.3|38474.6|38454.6|38469.8|38449.8|0
1656409880000|2022-06-28 09:51:20|38469.8|38449.8|38464.8|38444.8|38469.8|38449.8|38464.8|38444.8|5
1656409890000|2022-06-28 09:51:30|38457.4|38437.4|38457.3|38437.3|38457.4|38437.4|38457.3|38437.3|3
1656409900000|2022-06-28 09:51:40|38452.4|38432.4|38442.3|38422.3|38452.4|38432.4|38442.3|38422.3|17
1656409910000|2022-06-28 09:51:50|38439.8|38419.8|38437.3|38417.3|38439.8|38419.8|38437.3|38417.3|5
1656409920000|2022-06-28 09:52:00|38439.8|38419.8|38439.8|38419.8|38439.8|38419.8|38437.3|38417.3|2
1656409930000|2022-06-28 09:52:10|38442.3|38422.3|38447.3|38427.3|38447.3|38427.3|38442.3|38422.3|2
1656409940000|2022-06-28 09:52:20|38449.8|38429.8|38449.8|38429.8|38449.8|38429.8|38449.8|38429.8|0
1656409960000|2022-06-28 09:52:40|38452.2|38432.2|38449.8|38429.8|38452.3|38432.3|38449.8|38429.8|3
1656409970000|2022-06-28 09:52:50|||||||||1
1656409980000|2022-06-28 09:53:00|38452.2|38432.2|38452.3|38432.3|38452.3|38432.3|38452.2|38432.2|12
1656409990000|2022-06-28 09:53:10|38447.3|38427.3|38452.3|38432.3|38452.3|38432.3|38447.3|38427.3|2
1656410000000|2022-06-28 09:53:20|38449.8|38429.8|38437.3|38417.3|38449.8|38429.8|38437.3|38417.3|8
1656410010000|2022-06-28 09:53:30|38434.8|38414.8|38424.8|38404.8|38434.8|38414.8|38422.3|38402.3|10
1656410020000|2022-06-28 09:53:40|38422.3|38402.3|38427.2|38407.2|38427.2|38407.2|38422.3|38402.3|3
1656410030000|2022-06-28 09:53:50|38427.3|38407.3|38424.8|38404.8|38427.3|38407.3|38422.3|38402.3|3
1656410040000|2022-06-28 09:54:00|38422.3|38402.3|38422.2|38402.2|38422.3|38402.3|38422.2|38402.2|9
1656410050000|2022-06-28 09:54:10|38422.3|38402.3|38422.2|38402.2|38422.3|38402.3|38422.2|38402.2|2
1656410060000|2022-06-28 09:54:20|38422.3|38402.3|38419.7|38399.7|38422.3|38402.3|38419.7|38399.7|3
1656410070000|2022-06-28 09:54:30|38417.3|38397.3|38419.7|38399.7|38419.7|38399.7|38417.3|38397.3|2
1656410080000|2022-06-28 09:54:40|38417.3|38397.3|38417.3|38397.3|38419.8|38399.8|38417.3|38397.3|4
1656410090000|2022-06-28 09:54:50|38419.7|38399.7|38417.3|38397.3|38419.8|38399.8|38417.3|38397.3|1
1656410100000|2022-06-28 09:55:00|||||||||2
1656410110000|2022-06-28 09:55:10|||||||||1
1656410120000|2022-06-28 09:55:20|38394.8|38374.8|38397.3|38377.3|38397.3|38377.3|38394.7|38374.7|29
1656410130000|2022-06-28 09:55:30|38394.8|38374.8|38397.3|38377.3|38397.3|38377.3|38394.8|38374.8|5
1656410140000|2022-06-28 09:55:40|38394.8|38374.8|38397.3|38377.3|38397.3|38377.3|38394.8|38374.8|0
1656410150000|2022-06-28 09:55:50|38399.8|38379.8|38399.8|38379.8|38399.8|38379.8|38399.8|38379.8|3
1656410160000|2022-06-28 09:56:00|38402.2|38382.2|38397.3|38377.3|38404.7|38384.7|38397.3|38377.3|4
1656410170000|2022-06-28 09:56:10|38399.8|38379.8|38419.8|38399.8|38419.8|38399.8|38397.3|38377.3|15
1656410180000|2022-06-28 09:56:20|38422.3|38402.3|38419.7|38399.7|38422.3|38402.3|38417.3|38397.3|15
1656410190000|2022-06-28 09:56:30|38419.6|38399.6|38412.3|38392.3|38419.7|38399.7|38412.3|38392.3|2
1656410200000|2022-06-28 09:56:40|38409.8|38389.8|38404.8|38384.8|38409.8|38389.8|38402.4|38382.4|2
1656410210000|2022-06-28 09:56:50|38402.3|38382.3|38402.3|38382.3|38402.3|38382.3|38402.3|38382.3|0
1656410220000|2022-06-28 09:57:00|38399.8|38379.8|38394.8|38374.8|38399.8|38379.8|38394.8|38374.8|1
1656410230000|2022-06-28 09:57:10|38397.3|38377.3|38394.7|38374.7|38397.3|38377.3|38392.3|38372.3|6
1656410240000|2022-06-28 09:57:20|38394.8|38374.8|38392.3|38372.3|38394.8|38374.8|38392.3|38372.3|2
1656410260000|2022-06-28 09:57:40|||||||||1
1656410270000|2022-06-28 09:57:50|38392.2|38372.2|38392.3|38372.3|38392.3|38372.3|38392.2|38372.2|4
1656410280000|2022-06-28 09:58:00|||||||||4
1656410290000|2022-06-28 09:58:10|38394.7|38374.7|38389.8|38369.8|38394.8|38374.8|38389.8|38369.8|7
1656410300000|2022-06-28 09:58:20|38387.3|38367.3|38387.3|38367.3|38387.3|38367.3|38387.3|38367.3|2
1656410310000|2022-06-28 09:58:30|38384.8|38364.8|38382.3|38362.3|38387.2|38367.2|38382.3|38362.3|0
1656410320000|2022-06-28 09:58:40|38384.7|38364.7|38382.3|38362.3|38384.8|38364.8|38379.8|38359.8|3
1656410330000|2022-06-28 09:58:50|38384.7|38364.7|38382.3|38362.3|38384.8|38364.8|38382.3|38362.3|1
1656410340000|2022-06-28 09:59:00|38384.7|38364.7|38384.8|38364.8|38384.8|38364.8|38382.3|38362.3|0
1656410350000|2022-06-28 09:59:10|38387.3|38367.3|38387.3|38367.3|38387.3|38367.3|38387.3|38367.3|2
1656410360000|2022-06-28 09:59:20|38384.8|38364.8|38387.3|38367.3|38387.3|38367.3|38384.8|38364.8|1
1656410380000|2022-06-28 09:59:40|||||||||3
1656410390000|2022-06-28 09:59:50|38389.8|38369.8|38394.8|38374.8|38394.8|38374.8|38389.8|38369.8|5
1656410400000|2022-06-28 10:00:00|38397.3|38377.3|38392.3|38372.3|38397.3|38377.3|38392.3|38372.3|9
1656410420000|2022-06-28 10:00:20|38389.8|38369.8|38389.8|38369.8|38392.3|38372.3|38389.8|38369.8|0
1656410430000|2022-06-28 10:00:30|38392.2|38372.2|38389.8|38369.8|38392.2|38372.2|38389.8|38369.8|0
1656410440000|2022-06-28 10:00:40|38392.3|38372.3|38392.3|38372.3|38392.3|38372.3|38392.3|38372.3|4
1656410450000|2022-06-28 10:00:50|38394.7|38374.7|38394.8|38374.8|38394.8|38374.8|38392.3|38372.3|0
1656410460000|2022-06-28 10:01:00|38392.3|38372.3|38392.3|38372.3|38392.3|38372.3|38392.3|38372.3|3
1656410470000|2022-06-28 10:01:10|38387.4|38367.4|38387.3|38367.3|38387.4|38367.4|38387.3|38367.3|9
1656410480000|2022-06-28 10:01:20|38389.7|38369.7|38387.3|38367.3|38389.8|38369.8|38387.3|38367.3|0
1656410490000|2022-06-28 10:01:30|38384.8|38364.8|38384.8|38364.8|38384.8|38364.8|38384.8|38364.8|13
1656410500000|2022-06-28 10:01:40|||||||||5
1656410510000|2022-06-28 10:01:50|||||||||4
1656410530000|2022-06-28 10:02:10|38382.3|38362.3|38384.8|38364.8|38384.8|38364.8|38382.3|38362.3|2
1656410540000|2022-06-28 10:02:20|38382.3|38362.3|38382.3|38362.3|38382.3|38362.3|38382.3|38362.3|2
1656410550000|2022-06-28 10:02:30|38379.8|38359.8|38377.3|38357.3|38379.8|38359.8|38377.3|38357.3|0
1656410560000|2022-06-28 10:02:40|38379.8|38359.8|38377.3|38357.3|38379.8|38359.8|38377.3|38357.3|3
1656410570000|2022-06-28 10:02:50|38379.8|38359.8|38379.8|38359.8|38379.8|38359.8|38379.8|38359.8|2
1656410580000|2022-06-28 10:03:00|38377.3|38357.3|38377.3|38357.3|38379.7|38359.7|38377.3|38357.3|0
1656410590000|2022-06-28 10:03:10|38379.7|38359.7|38379.8|38359.8|38379.8|38359.8|38377.3|38357.3|2
1656410600000|2022-06-28 10:03:20|38377.3|38357.3|38379.7|38359.7|38379.8|38359.8|38377.3|38357.3|0
1656410610000|2022-06-28 10:03:30|38379.8|38359.8|38377.3|38357.3|38379.8|38359.8|38377.3|38357.3|1
1656410620000|2022-06-28 10:03:40|38379.8|38359.8|38377.3|38357.3|38379.8|38359.8|38374.8|38354.8|2
1656410630000|2022-06-28 10:03:50|38379.8|38359.8|38379.7|38359.7|38379.8|38359.8|38377.3|38357.3|2
1656410640000|2022-06-28 10:04:00|38379.8|38359.8|38379.8|38359.8|38379.8|38359.8|38377.3|38357.3|0
1656410650000|2022-06-28 10:04:10|38382.3|38362.3|38382.3|38362.3|38382.3|38362.3|38382.3|38362.3|4
1656410660000|2022-06-28 10:04:20|38384.7|38364.7|38379.8|38359.8|38384.8|38364.8|38379.8|38359.8|1
1656410670000|2022-06-28 10:04:30|||||||||8
1656410680000|2022-06-28 10:04:40|38377.3|38357.3|38379.8|38359.8|38379.8|38359.8|38377.3|38357.3|0
1656410690000|2022-06-28 10:04:50|38377.3|38357.3|38377.3|38357.3|38379.8|38359.8|38377.3|38357.3|1
1656410700000|2022-06-28 10:05:00|38379.7|38359.7|38377.3|38357.3|38379.8|38359.8|38377.3|38357.3|1
1656410710000|2022-06-28 10:05:10|38374.8|38354.8|38377.3|38357.3|38377.3|38357.3|38374.8|38354.8|13
1656410720000|2022-06-28 10:05:20|||||||||1
1656410740000|2022-06-28 10:05:40|38374.8|38354.8|38374.8|38354.8|38374.8|38354.8|38374.8|38354.8|4
1656410750000|2022-06-28 10:05:50|||||||||1
1656410760000|2022-06-28 10:06:00|38372.3|38352.3|38372.3|38352.3|38374.7|38354.7|38369.8|38349.8|1
1656410770000|2022-06-28 10:06:10|38374.7|38354.7|38374.8|38354.8|38374.8|38354.8|38374.7|38354.7|4
1656410780000|2022-06-28 10:06:20|38372.3|38352.3|38372.3|38352.3|38372.3|38352.3|38372.3|38352.3|1
1656410790000|2022-06-28 10:06:30|38369.8|38349.8|38357.3|38337.3|38369.8|38349.8|38357.3|38337.3|16
1656410800000|2022-06-28 10:06:40|38354.8|38334.8|38354.8|38334.8|38354.8|38334.8|38354.8|38334.8|0
1656410810000|2022-06-28 10:06:50|38352.3|38332.3|38352.3|38332.3|38352.3|38332.3|38352.3|38332.3|10
1656410820000|2022-06-28 10:07:00|38349.8|38329.8|38332.3|38312.3|38349.8|38329.8|38332.3|38312.3|5
1656410830000|2022-06-28 10:07:10|38329.8|38309.8|38327.3|38307.3|38332.3|38312.3|38327.3|38307.3|2
1656410840000|2022-06-28 10:07:20|38329.7|38309.7|38332.3|38312.3|38332.3|38312.3|38329.7|38309.7|6
1656410870000|2022-06-28 10:07:50|38334.8|38314.8|38334.8|38314.8|38334.8|38314.8|38334.8|38314.8|26
1656410890000|2022-06-28 10:08:10|||||||||3
1656410900000|2022-06-28 10:08:20|||||||||1
1656410910000|2022-06-28 10:08:30|38332.3|38312.3|38332.3|38312.3|38334.8|38314.8|38332.3|38312.3|1
1656410920000|2022-06-28 10:08:40|38334.7|38314.7|38329.8|38309.8|38334.8|38314.8|38329.8|38309.8|2
1656410930000|2022-06-28 10:08:50|38327.3|38307.3|38319.8|38299.8|38327.3|38307.3|38319.8|38299.8|40
1656410940000|2022-06-28 10:09:00|38317.3|38297.3|38314.8|38294.8|38317.3|38297.3|38314.8|38294.8|0
1656410950000|2022-06-28 10:09:10|38312.3|38292.3|38309.8|38289.8|38312.3|38292.3|38309.8|38289.8|42
1656410960000|2022-06-28 10:09:20|38307.3|38287.3|38309.8|38289.8|38309.8|38289.8|38307.2|38287.2|5
1656410970000|2022-06-28 10:09:30|||||||||3
1656410980000|2022-06-28 10:09:40|38307.3|38287.3|38307.3|38287.3|38307.3|38287.3|38307.3|38287.3|0
1656410990000|2022-06-28 10:09:50|38309.7|38289.7|38307.2|38287.2|38309.7|38289.7|38307.2|38287.2|0
1656411000000|2022-06-28 10:10:00|38304.8|38284.8|38297.3|38277.3|38304.8|38284.8|38297.3|38277.3|9
1656411010000|2022-06-28 10:10:10|38299.8|38279.8|38299.8|38279.8|38299.8|38279.8|38299.8|38279.8|8
1656411020000|2022-06-28 10:10:20|38297.3|38277.3|38297.3|38277.3|38297.3|38277.3|38297.3|38277.3|31
1656411030000|2022-06-28 10:10:30|38294.8|38274.8|38294.8|38274.8|38297.3|38277.3|38294.8|38274.8|1
1656411040000|2022-06-28 10:10:40|38297.3|38277.3|38302.3|38282.3|38302.3|38282.3|38297.3|38277.3|4
1656411060000|2022-06-28 10:11:00|38304.7|38284.7|38314.7|38294.7|38314.7|38294.7|38304.7|38284.7|6
1656411070000|2022-06-28 10:11:10|38317.1|38297.1|38319.7|38299.7|38319.7|38299.7|38317.1|38297.1|3
1656411080000|2022-06-28 10:11:20|38319.8|38299.8|38332.2|38312.2|38332.2|38312.2|38319.8|38299.8|7
1656411090000|2022-06-28 10:11:30|||||||||1
1656411100000|2022-06-28 10:11:40|38329.7|38309.7|38332.3|38312.3|38332.3|38312.3|38329.7|38309.7|1
1656411120000|2022-06-28 10:12:00|38332.2|38312.2|38327.2|38307.2|38332.2|38312.2|38327.2|38307.2|3
1656411130000|2022-06-28 10:12:10|38324.8|38304.8|38322.2|38302.2|38327.2|38307.2|38322.2|38302.2|4
1656411140000|2022-06-28 10:12:20|38319.8|38299.8|38319.8|38299.8|38319.8|38299.8|38319.8|38299.8|42
1656411160000|2022-06-28 10:12:40|||||||||4
1656411170000|2022-06-28 10:12:50|38317.3|38297.3|38319.8|38299.8|38319.8|38299.8|38317.3|38297.3|0
1656411180000|2022-06-28 10:13:00|38317.3|38297.3|38317.2|38297.2|38319.8|38299.8|38317.2|38297.2|2
1656411190000|2022-06-28 10:13:10|38319.7|38299.7|38319.8|38299.8|38319.8|38299.8|38319.7|38299.7|1
1656411200000|2022-06-28 10:13:20|38317.3|38297.3|38317.3|38297.3|38319.8|38299.8|38317.3|38297.3|3
1656411210000|2022-06-28 10:13:30|38314.8|38294.8|38314.8|38294.8|38314.8|38294.8|38314.8|38294.8|0
1656411220000|2022-06-28 10:13:40|38317.3|38297.3|38317.3|38297.3|38317.3|38297.3|38317.3|38297.3|2
1656411230000|2022-06-28 10:13:50|38314.8|38294.8|38314.8|38294.8|38314.8|38294.8|38314.8|38294.8|1
1656411270000|2022-06-28 10:14:30|38317.2|38297.2|38314.8|38294.8|38317.3|38297.3|38314.8|38294.8|6
1656411280000|2022-06-28 10:14:40|38317.3|38297.3|38304.8|38284.8|38317.3|38297.3|38304.8|38284.8|9
1656411290000|2022-06-28 10:14:50|38302.4|38282.4|38302.3|38282.3|38302.4|38282.4|38302.3|38282.3|0
1656411300000|2022-06-28 10:15:00|38304.8|38284.8|38304.8|38284.8|38304.8|38284.8|38304.8|38284.8|0
1656411310000|2022-06-28 10:15:10|38302.3|38282.3|38302.3|38282.3|38302.3|38282.3|38302.3|38282.3|0
1656411320000|2022-06-28 10:15:20|38304.8|38284.8|38302.3|38282.3|38304.8|38284.8|38302.3|38282.3|2
1656411330000|2022-06-28 10:15:30|38299.8|38279.8|38299.8|38279.8|38299.8|38279.8|38297.3|38277.3|1
1656411340000|2022-06-28 10:15:40|38297.3|38277.3|38294.8|38274.8|38299.8|38279.8|38294.8|38274.8|3
1656411360000|2022-06-28 10:16:00|38292.3|38272.3|38292.3|38272.3|38292.3|38272.3|38292.3|38272.3|5
1656411380000|2022-06-28 10:16:20|38294.8|38274.8|38294.8|38274.8|38294.8|38274.8|38294.8|38274.8|4
1656411390000|2022-06-28 10:16:30|38297.2|38277.2|38297.3|38277.3|38297.3|38277.3|38297.2|38277.2|1
1656411400000|2022-06-28 10:16:40|38302.3|38282.3|38304.8|38284.8|38307.3|38287.3|38302.3|38282.3|3
1656411410000|2022-06-28 10:16:50|38302.3|38282.3|38297.3|38277.3|38302.3|38282.3|38297.3|38277.3|2
1656411420000|2022-06-28 10:17:00|38297.2|38277.2|38292.3|38272.3|38297.2|38277.2|38292.3|38272.3|3
1656411430000|2022-06-28 10:17:10|38287.3|38267.3|38287.2|38267.2|38287.3|38267.3|38287.2|38267.2|3
1656411440000|2022-06-28 10:17:20|38284.8|38264.8|38284.7|38264.7|38287.2|38267.2|38284.7|38264.7|1
1656411460000|2022-06-28 10:17:40|38282.2|38262.2|38277.3|38257.3|38282.2|38262.2|38277.3|38257.3|8
1656411470000|2022-06-28 10:17:50|38277.2|38257.2|38257.3|38237.3|38277.2|38257.2|38257.3|38237.3|2
1656411480000|2022-06-28 10:18:00|||||||||4
1656411490000|2022-06-28 10:18:10|38259.7|38239.7|38259.8|38239.8|38259.8|38239.8|38257.3|38237.3|12
1656411500000|2022-06-28 10:18:20|38262.3|38242.3|38269.7|38249.7|38269.7|38249.7|38262.3|38242.3|10
1656411510000|2022-06-28 10:18:30|38277.3|38257.3|38277.3|38257.3|38277.3|38257.3|38277.3|38257.3|2
1656411520000|2022-06-28 10:18:40|38274.8|38254.8|38272.3|38252.3|38279.8|38259.8|38272.3|38252.3|8
1656411530000|2022-06-28 10:18:50|38269.8|38249.8|38269.8|38249.8|38269.8|38249.8|38269.8|38249.8|0
1656411540000|2022-06-28 10:19:00|38272.3|38252.3|38272.3|38252.3|38272.3|38252.3|38272.3|38252.3|4
1656411550000|2022-06-28 10:19:10|38269.8|38249.8|38259.8|38239.8|38269.8|38249.8|38259.8|38239.8|1
1656411560000|2022-06-28 10:19:20|38257.3|38237.3|38254.8|38234.8|38257.3|38237.3|38254.8|38234.8|6
1656411570000|2022-06-28 10:19:30|38252.3|38232.3|38249.8|38229.8|38252.3|38232.3|38249.8|38229.8|0
1656411580000|2022-06-28 10:19:40|38247.3|38227.3|38247.3|38227.3|38249.8|38229.8|38247.3|38227.3|10
1656411590000|2022-06-28 10:19:50|38249.8|38229.8|38247.3|38227.3|38249.8|38229.8|38244.8|38224.8|21
1656411600000|2022-06-28 10:20:00|||||||||4
1656411610000|2022-06-28 10:20:10|38252.3|38232.3|38254.8|38234.8|38254.8|38234.8|38252.3|38232.3|6
1656411620000|2022-06-28 10:20:20|||||||||1
1656411630000|2022-06-28 10:20:30|||||||||1
1656411650000|2022-06-28 10:20:50|38259.7|38239.7|38262.3|38242.3|38262.3|38242.3|38259.7|38239.7|12
1656411660000|2022-06-28 10:21:00|38264.8|38244.8|38272.3|38252.3|38272.3|38252.3|38264.8|38244.8|29
1656411670000|2022-06-28 10:21:10|38274.7|38254.7|38274.8|38254.8|38274.8|38254.8|38267.4|38247.4|10
1656411680000|2022-06-28 10:21:20|38272.3|38252.3|38274.7|38254.7|38274.7|38254.7|38272.3|38252.3|17
1656411690000|2022-06-28 10:21:30|38269.8|38249.8|38272.3|38252.3|38272.3|38252.3|38269.8|38249.8|2
1656411700000|2022-06-28 10:21:40|38269.8|38249.8|38272.3|38252.3|38272.3|38252.3|38269.8|38249.8|0
1656411710000|2022-06-28 10:21:50|38269.8|38249.8|38269.7|38249.7|38269.8|38249.8|38267.3|38247.3|2
1656411720000|2022-06-28 10:22:00|38269.8|38249.8|38272.3|38252.3|38272.3|38252.3|38269.8|38249.8|0
1656411750000|2022-06-28 10:22:30|38277.2|38257.2|38292.3|38272.3|38292.3|38272.3|38277.2|38257.2|26
1656411770000|2022-06-28 10:22:50|38294.7|38274.7|38294.8|38274.8|38294.8|38274.8|38294.7|38274.7|3
1656411780000|2022-06-28 10:23:00|38292.3|38272.3|38294.8|38274.8|38294.8|38274.8|38292.2|38272.2|17
1656411790000|2022-06-28 10:23:10|38297.2|38277.2|38299.8|38279.8|38299.8|38279.8|38297.2|38277.2|0
1656411800000|2022-06-28 10:23:20|38314.7|38294.7|38314.8|38294.8|38314.8|38294.8|38314.7|38294.7|8
1656411810000|2022-06-28 10:23:30|38312.3|38292.3|38312.3|38292.3|38312.3|38292.3|38312.3|38292.3|4
1656411820000|2022-06-28 10:23:40|38309.8|38289.8|38302.3|38282.3|38309.8|38289.8|38302.3|38282.3|0
1656411830000|2022-06-28 10:23:50|38299.8|38279.8|38299.8|38279.8|38299.8|38279.8|38299.8|38279.8|8
1656411840000|2022-06-28 10:24:00|38297.3|38277.3|38302.2|38282.2|38302.2|38282.2|38297.3|38277.3|4
1656411850000|2022-06-28 10:24:10|38302.3|38282.3|38297.3|38277.3|38302.3|38282.3|38297.3|38277.3|0
1656411870000|2022-06-28 10:24:30|38302.3|38282.3|38302.3|38282.3|38302.3|38282.3|38302.3|38282.3|1
1656411880000|2022-06-28 10:24:40|||||||||1
1656411900000|2022-06-28 10:25:00|38299.8|38279.8|38302.3|38282.3|38302.3|38282.3|38299.8|38279.8|5
1656411910000|2022-06-28 10:25:10|38304.7|38284.7|38302.3|38282.3|38304.7|38284.7|38302.3|38282.3|0
1656411920000|2022-06-28 10:25:20|38299.8|38279.8|38292.3|38272.3|38302.2|38282.2|38292.3|38272.3|12
1656411930000|2022-06-28 10:25:30|38294.7|38274.7|38294.8|38274.8|38294.8|38274.8|38292.3|38272.3|24
1656411940000|2022-06-28 10:25:40|38292.3|38272.3|38297.2|38277.2|38297.2|38277.2|38292.3|38272.3|26
1656411950000|2022-06-28 10:25:50|38294.8|38274.8|38294.8|38274.8|38294.8|38274.8|38292.3|38272.3|9
1656411960000|2022-06-28 10:26:00|38292.3|38272.3|38287.3|38267.3|38292.3|38272.3|38287.3|38267.3|2
1656411970000|2022-06-28 10:26:10|38287.2|38267.2|38282.2|38262.2|38287.2|38267.2|38282.2|38262.2|1
1656411980000|2022-06-28 10:26:20|38279.7|38259.7|38267.3|38247.3|38282.2|38262.2|38267.3|38247.3|22
1656411990000|2022-06-28 10:26:30|38264.8|38244.8|38262.3|38242.3|38264.8|38244.8|38262.3|38242.3|2
1656412000000|2022-06-28 10:26:40|38267.2|38247.2|38264.8|38244.8|38267.3|38247.3|38264.8|38244.8|1
1656412010000|2022-06-28 10:26:50|38264.7|38244.7|38264.8|38244.8|38264.8|38244.8|38262.3|38242.3|3
1656412020000|2022-06-28 10:27:00|38262.3|38242.3|38262.3|38242.3|38262.3|38242.3|38262.3|38242.3|0
1656412030000|2022-06-28 10:27:10|38264.8|38244.8|38264.8|38244.8|38264.8|38244.8|38264.8|38244.8|0
1656412040000|2022-06-28 10:27:20|38267.3|38247.3|38267.3|38247.3|38267.3|38247.3|38267.3|38247.3|1
1656412060000|2022-06-28 10:27:40|||||||||4
1656412070000|2022-06-28 10:27:50|38269.7|38249.7|38267.3|38247.3|38269.7|38249.7|38267.3|38247.3|0
1656412080000|2022-06-28 10:28:00|38269.7|38249.7|38272.3|38252.3|38274.8|38254.8|38269.7|38249.7|2
1656412090000|2022-06-28 10:28:10|38269.8|38249.8|38269.8|38249.8|38269.8|38249.8|38269.8|38249.8|1
1656412100000|2022-06-28 10:28:20|38267.3|38247.3|38264.8|38244.8|38267.3|38247.3|38264.8|38244.8|0
1656412110000|2022-06-28 10:28:30|38264.9|38244.9|38272.3|38252.3|38272.3|38252.3|38264.9|38244.9|14
1656412120000|2022-06-28 10:28:40|38269.9|38249.9|38269.7|38249.7|38272.3|38252.3|38267.3|38247.3|1
1656412130000|2022-06-28 10:28:50|38267.3|38247.3|38267.3|38247.3|38267.3|38247.3|38267.3|38247.3|0
1656412140000|2022-06-28 10:29:00|38272.3|38252.3|38267.4|38247.4|38272.3|38252.3|38267.4|38247.4|2
1656412150000|2022-06-28 10:29:10|||||||||1
1656412170000|2022-06-28 10:29:30|38262.3|38242.3|38259.8|38239.8|38262.3|38242.3|38259.8|38239.8|4
1656412180000|2022-06-28 10:29:40|38257.4|38237.4|38262.2|38242.2|38262.2|38242.2|38257.3|38237.3|1
1656412200000|2022-06-28 10:30:00|38259.8|38239.8|38257.3|38237.3|38262.2|38242.2|38257.3|38237.3|0
1656412230000|2022-06-28 10:30:30|38257.2|38237.2|38257.3|38237.3|38257.3|38237.3|38257.2|38237.2|0
1656412240000|2022-06-28 10:30:40|38254.9|38234.9|38254.8|38234.8|38257.3|38237.3|38254.8|38234.8|0
1656412250000|2022-06-28 10:30:50|||||||||1
1656412260000|2022-06-28 10:31:00|||||||||2
1656412270000|2022-06-28 10:31:10|38257.2|38237.2|38257.4|38237.4|38257.4|38237.4|38252.4|38232.4|3
1656412280000|2022-06-28 10:31:20|38259.8|38239.8|38259.8|38239.8|38259.8|38239.8|38259.8|38239.8|0
1656412290000|2022-06-28 10:31:30|38254.8|38234.8|38254.8|38234.8|38254.8|38234.8|38252.4|38232.4|2
1656412300000|2022-06-28 10:31:40|38252.4|38232.4|38257.3|38237.3|38257.3|38237.3|38252.4|38232.4|5
1656412310000|2022-06-28 10:31:50|38262.4|38242.4|38262.4|38242.4|38262.4|38242.4|38262.4|38242.4|0
1656412320000|2022-06-28 10:32:00|38264.8|38244.8|38269.8|38249.8|38269.8|38249.8|38264.8|38244.8|3
1656412330000|2022-06-28 10:32:10|38269.7|38249.7|38269.7|38249.7|38269.8|38249.8|38269.7|38249.7|1
1656412340000|2022-06-28 10:32:20|38269.8|38249.8|38269.7|38249.7|38269.8|38249.8|38269.7|38249.7|0
1656412350000|2022-06-28 10:32:30|38269.8|38249.8|38272.4|38252.4|38272.4|38252.4|38269.8|38249.8|0
1656412380000|2022-06-28 10:33:00|||||||||3
1656412390000|2022-06-28 10:33:10|||||||||1
1656412400000|2022-06-28 10:33:20|38274.8|38254.8|38277.3|38257.3|38277.3|38257.3|38274.8|38254.8|2
1656412410000|2022-06-28 10:33:30|38277.4|38257.4|38277.4|38257.4|38277.4|38257.4|38277.3|38257.3|0
1656412420000|2022-06-28 10:33:40|38277.3|38257.3|38274.8|38254.8|38277.3|38257.3|38274.8|38254.8|0
1656412430000|2022-06-28 10:33:50|38277.3|38257.3|38274.8|38254.8|38277.4|38257.4|38274.8|38254.8|12
1656412440000|2022-06-28 10:34:00|38277.3|38257.3|38274.8|38254.8|38277.4|38257.4|38274.8|38254.8|4
1656412460000|2022-06-28 10:34:20|38272.4|38252.4|38269.9|38249.9|38272.4|38252.4|38269.9|38249.9|1
1656412470000|2022-06-28 10:34:30|38272.3|38252.3|38277.3|38257.3|38277.3|38257.3|38272.3|38252.3|0
1656412480000|2022-06-28 10:34:40|38277.4|38257.4|38277.4|38257.4|38277.4|38257.4|38277.4|38257.4|3
1656412490000|2022-06-28 10:34:50|38274.8|38254.8|38267.4|38247.4|38274.8|38254.8|38264.9|38244.9|7
1656412500000|2022-06-28 10:35:00|38262.4|38242.4|38262.4|38242.4|38262.4|38242.4|38262.4|38242.4|3
1656412510000|2022-06-28 10:35:10|38254.9|38234.9|38252.4|38232.4|38254.9|38234.9|38252.4|38232.4|2
1656412520000|2022-06-28 10:35:20|38249.9|38229.9|38249.9|38229.9|38249.9|38229.9|38249.9|38229.9|20
1656412530000|2022-06-28 10:35:30|38247.5|38227.5|38234.8|38214.8|38247.5|38227.5|38232.4|38212.4|48
1656412540000|2022-06-28 10:35:40|38234.7|38214.7|38239.7|38219.7|38239.7|38219.7|38234.7|38214.7|28
1656412550000|2022-06-28 10:35:50|38242.2|38222.2|38234.8|38214.8|38242.2|38222.2|38232.4|38212.4|11
1656412560000|2022-06-28 10:36:00|38234.7|38214.7|38234.8|38214.8|38234.8|38214.8|38232.4|38212.4|1
1656412570000|2022-06-28 10:36:10|38234.7|38214.7|38229.7|38209.7|38234.8|38214.8|38229.7|38209.7|1
1656412580000|2022-06-28 10:36:20|38227.3|38207.3|38224.7|38204.7|38227.3|38207.3|38222.3|38202.3|0
1656412590000|2022-06-28 10:36:30|38224.8|38204.8|38204.7|38184.7|38224.8|38204.8|38204.7|38184.7|14
1656412600000|2022-06-28 10:36:40|38199.8|38179.8|38197.3|38177.3|38199.8|38179.8|38197.3|38177.3|24
1656412610000|2022-06-28 10:36:50|38197.4|38177.4|38202.2|38182.2|38202.2|38182.2|38197.4|38177.4|8
1656412620000|2022-06-28 10:37:00|38202.3|38182.3|38142.4|38122.4|38202.3|38182.3|38142.4|38122.4|20
1656412630000|2022-06-28 10:37:10|38142.3|38122.3|38139.8|38119.8|38142.3|38122.3|38139.8|38119.8|18
1656412640000|2022-06-28 10:37:20|38142.2|38122.2|38147.3|38127.3|38152.3|38132.3|38142.2|38122.2|14
1656412650000|2022-06-28 10:37:30|38147.4|38127.4|38152.3|38132.3|38154.7|38134.7|38147.4|38127.4|9
1656412660000|2022-06-28 10:37:40|38147.2|38127.2|38119.9|38099.9|38147.2|38127.2|38119.9|38099.9|19
1656412670000|2022-06-28 10:37:50|38124.7|38104.7|38117.4|38097.4|38124.7|38104.7|38117.4|38097.4|3
1656412680000|2022-06-28 10:38:00|38114.9|38094.9|38094.7|38074.7|38114.9|38094.9|38087.3|38067.3|19
1656412690000|2022-06-28 10:38:10|38094.8|38074.8|38109.9|38089.9|38109.9|38089.9|38092.3|38072.3|6
1656412700000|2022-06-28 10:38:20|38112.3|38092.3|38114.8|38094.8|38114.9|38094.9|38112.3|38092.3|1
1656412710000|2022-06-28 10:38:30|38112.4|38092.4|38112.3|38092.3|38112.4|38092.4|38112.3|38092.3|0
1656412720000|2022-06-28 10:38:40|38117.3|38097.3|38117.3|38097.3|38119.8|38099.8|38114.8|38094.8|18
1656412730000|2022-06-28 10:38:50|38114.9|38094.9|38127.1|38107.1|38127.1|38107.1|38114.8|38094.8|5
1656412740000|2022-06-28 10:39:00|38127.2|38107.2|38132.4|38112.4|38132.4|38112.4|38127.2|38107.2|5
1656412750000|2022-06-28 10:39:10|||||||||1
1656412770000|2022-06-28 10:39:30|38137.4|38117.4|38139.9|38119.9|38139.9|38119.9|38137.4|38117.4|3
1656412780000|2022-06-28 10:39:40|38142.4|38122.4|38147.4|38127.4|38147.4|38127.4|38142.4|38122.4|5
1656412790000|2022-06-28 10:39:50|38149.9|38129.9|38154.8|38134.8|38154.8|38134.8|38149.9|38129.9|7
1656412800000|2022-06-28 10:40:00|38157.2|38137.2|38074.8|38054.8|38157.2|38137.2|38074.7|38054.7|136
1656412810000|2022-06-28 10:40:10|38082.2|38062.2|38072.3|38052.3|38084.7|38064.7|38064.8|38044.8|42
1656412820000|2022-06-28 10:40:20|38074.7|38054.7|38074.8|38054.8|38077.3|38057.3|38074.7|38054.7|6
1656412830000|2022-06-28 10:40:30|38072.4|38052.4|38074.8|38054.8|38077.3|38057.3|38072.4|38052.4|25
1656412840000|2022-06-28 10:40:40|||||||||3
1656412850000|2022-06-28 10:40:50|38077.3|38057.3|38077.3|38057.3|38077.3|38057.3|38074.8|38054.8|5
1656412860000|2022-06-28 10:41:00|38074.9|38054.9|38079.8|38059.8|38079.8|38059.8|38074.8|38054.8|3
1656412870000|2022-06-28 10:41:10|||||||||1
1656412880000|2022-06-28 10:41:20|38077.4|38057.4|38077.3|38057.3|38077.4|38057.4|38077.3|38057.3|0
1656412900000|2022-06-28 10:41:40|38079.8|38059.8|38077.3|38057.3|38079.8|38059.8|38077.3|38057.3|6
1656412910000|2022-06-28 10:41:50|38079.8|38059.8|38074.8|38054.8|38079.8|38059.8|38074.8|38054.8|13
1656412920000|2022-06-28 10:42:00|38077.2|38057.2|38084.8|38064.8|38084.8|38064.8|38074.8|38054.8|6
1656412930000|2022-06-28 10:42:10|38087.2|38067.2|38099.8|38079.8|38099.8|38079.8|38084.8|38064.8|6
1656412940000|2022-06-28 10:42:20|38102.3|38082.3|38122.3|38102.3|38122.3|38102.3|38102.3|38082.3|6
1656412950000|2022-06-28 10:42:30|38122.2|38102.2|38119.8|38099.8|38122.2|38102.2|38119.8|38099.8|2
1656412960000|2022-06-28 10:42:40|38119.9|38099.9|38119.8|38099.8|38119.9|38099.9|38119.8|38099.8|3
1656412970000|2022-06-28 10:42:50|38117.4|38097.4|38119.9|38099.9|38119.9|38099.9|38117.4|38097.4|2
1656412980000|2022-06-28 10:43:00|38122.3|38102.3|38122.2|38102.2|38122.3|38102.3|38119.7|38099.7|17
1656412990000|2022-06-28 10:43:10|38122.3|38102.3|38117.3|38097.3|38122.3|38102.3|38117.3|38097.3|0
1656413000000|2022-06-28 10:43:20|38119.7|38099.7|38119.8|38099.8|38119.8|38099.8|38119.7|38099.7|0
1656413010000|2022-06-28 10:43:30|38122.3|38102.3|38122.3|38102.3|38122.3|38102.3|38119.8|38099.8|5
1656413020000|2022-06-28 10:43:40|38119.9|38099.9|38119.8|38099.8|38124.8|38104.8|38119.8|38099.8|9
1656413030000|2022-06-28 10:43:50|||||||||1
1656413040000|2022-06-28 10:44:00|38122.3|38102.3|38124.8|38104.8|38127.3|38107.3|38122.3|38102.3|9
1656413050000|2022-06-28 10:44:10|38129.8|38109.8|38132.3|38112.3|38132.3|38112.3|38129.8|38109.8|20
1656413060000|2022-06-28 10:44:20|||||||||3
1656413080000|2022-06-28 10:44:40|||||||||2
1656413090000|2022-06-28 10:44:50|38139.8|38119.8|38139.8|38119.8|38142.3|38122.3|38139.8|38119.8|10
1656413100000|2022-06-28 10:45:00|||||||||3
1656413110000|2022-06-28 10:45:10|38139.9|38119.9|38142.3|38122.3|38142.3|38122.3|38139.8|38119.8|1
1656413120000|2022-06-28 10:45:20|38139.8|38119.8|38139.8|38119.8|38139.8|38119.8|38137.4|38117.4|10
1656413130000|2022-06-28 10:45:30|||||||||2
1656413140000|2022-06-28 10:45:40|||||||||4
1656413150000|2022-06-28 10:45:50|38144.8|38124.8|38144.8|38124.8|38147.3|38127.3|38142.3|38122.3|24
1656413160000|2022-06-28 10:46:00|38142.3|38122.3|38134.9|38114.9|38142.3|38122.3|38134.9|38114.9|4
1656413170000|2022-06-28 10:46:10|38134.8|38114.8|38134.8|38114.8|38137.3|38117.3|38134.8|38114.8|0
1656413180000|2022-06-28 10:46:20|38132.4|38112.4|38132.3|38112.3|38134.8|38114.8|38132.3|38112.3|2
1656413190000|2022-06-28 10:46:30|38129.8|38109.8|38132.3|38112.3|38132.3|38112.3|38129.8|38109.8|3
1656413200000|2022-06-28 10:46:40|38129.9|38109.9|38132.3|38112.3|38132.3|38112.3|38129.9|38109.9|2
1656413210000|2022-06-28 10:46:50|38134.8|38114.8|38132.4|38112.4|38134.8|38114.8|38132.3|38112.3|2
1656413220000|2022-06-28 10:47:00|38132.3|38112.3|38144.8|38124.8|38144.8|38124.8|38132.3|38112.3|3
1656413230000|2022-06-28 10:47:10|38147.3|38127.3|38147.3|38127.3|38149.8|38129.8|38147.3|38127.3|0
1656413240000|2022-06-28 10:47:20|38142.3|38122.3|38139.9|38119.9|38142.3|38122.3|38139.9|38119.9|6
1656413250000|2022-06-28 10:47:30|38139.8|38119.8|38127.3|38107.3|38142.3|38122.3|38127.3|38107.3|3
1656413260000|2022-06-28 10:47:40|38124.9|38104.9|38127.3|38107.3|38129.8|38109.8|38122.4|38102.4|7
1656413270000|2022-06-28 10:47:50|38129.8|38109.8|38132.3|38112.3|38134.8|38114.8|38127.3|38107.3|0
1656413280000|2022-06-28 10:48:00|38134.8|38114.8|38139.8|38119.8|38139.8|38119.8|38134.8|38114.8|0
1656413310000|2022-06-28 10:48:30|38137.4|38117.4|38139.8|38119.8|38139.8|38119.8|38137.4|38117.4|0
1656413320000|2022-06-28 10:48:40|38137.4|38117.4|38137.3|38117.3|38137.4|38117.4|38137.3|38117.3|5
1656413330000|2022-06-28 10:48:50|38139.8|38119.8|38142.3|38122.3|38142.3|38122.3|38137.4|38117.4|2
1656413340000|2022-06-28 10:49:00|38137.3|38117.3|38134.9|38114.9|38137.3|38117.3|38134.9|38114.9|0
1656413350000|2022-06-28 10:49:10|38137.3|38117.3|38137.3|38117.3|38137.3|38117.3|38134.8|38114.8|1
1656413360000|2022-06-28 10:49:20|38139.8|38119.8|38147.3|38127.3|38149.9|38129.9|38139.8|38119.8|1
1656413370000|2022-06-28 10:49:30|38152.2|38132.2|38147.3|38127.3|38152.3|38132.3|38147.3|38127.3|4
1656413380000|2022-06-28 10:49:40|||||||||7
1656413390000|2022-06-28 10:49:50|38149.8|38129.8|38149.8|38129.8|38149.8|38129.8|38149.8|38129.8|0
1656413400000|2022-06-28 10:50:00|||||||||4
1656413410000|2022-06-28 10:50:10|38152.3|38132.3|38164.9|38144.9|38172.3|38152.3|38152.3|38132.3|22
1656413420000|2022-06-28 10:50:20|38167.3|38147.3|38167.4|38147.4|38167.4|38147.4|38167.3|38147.3|0
1656413430000|2022-06-28 10:50:30|38172.3|38152.3|38182.4|38162.4|38187.3|38167.3|38172.3|38152.3|8
1656413440000|2022-06-28 10:50:40|38184.8|38164.8|38174.8|38154.8|38187.3|38167.3|38172.4|38152.4|7
1656413460000|2022-06-28 10:51:00|38172.3|38152.3|38164.9|38144.9|38172.3|38152.3|38164.9|38144.9|2
1656413470000|2022-06-28 10:51:10|||||||||2
1656413480000|2022-06-28 10:51:20|38167.4|38147.4|38157.4|38137.4|38167.4|38147.4|38157.4|38137.4|5
1656413490000|2022-06-28 10:51:30|38154.9|38134.9|38149.9|38129.9|38154.9|38134.9|38149.9|38129.9|1
1656413500000|2022-06-28 10:51:40|||||||||7
1656413530000|2022-06-28 10:52:10|38147.4|38127.4|38142.5|38122.5|38147.4|38127.4|38142.5|38122.5|2
1656413540000|2022-06-28 10:52:20|38140.1|38120.1|38134.9|38114.9|38140.1|38120.1|38132.3|38112.3|9
1656413550000|2022-06-28 10:52:30|38132.4|38112.4|38132.3|38112.3|38134.9|38114.9|38129.9|38109.9|0
1656413560000|2022-06-28 10:52:40|38132.4|38112.4|38134.9|38114.9|38137.3|38117.3|38132.4|38112.4|4
1656413570000|2022-06-28 10:52:50|38132.4|38112.4|38134.9|38114.9|38137.3|38117.3|38132.4|38112.4|0
1656413580000|2022-06-28 10:53:00|38137.3|38117.3|38134.8|38114.8|38137.3|38117.3|38134.8|38114.8|0
1656413600000|2022-06-28 10:53:20|38132.4|38112.4|38132.3|38112.3|38132.4|38112.4|38132.3|38112.3|2
1656413620000|2022-06-28 10:53:40|38137.3|38117.3|38134.8|38114.8|38137.3|38117.3|38134.8|38114.8|5
1656413630000|2022-06-28 10:53:50|38137.3|38117.3|38139.9|38119.9|38142.3|38122.3|38132.4|38112.4|0
1656413640000|2022-06-28 10:54:00|38139.8|38119.8|38142.4|38122.4|38142.4|38122.4|38137.4|38117.4|2
1656413650000|2022-06-28 10:54:10|38142.3|38122.3|38134.9|38114.9|38142.3|38122.3|38134.9|38114.9|0
1656413670000|2022-06-28 10:54:30|38137.4|38117.4|38139.9|38119.9|38139.9|38119.9|38134.9|38114.9|1
1656413680000|2022-06-28 10:54:40|38142.3|38122.3|38139.9|38119.9|38149.8|38129.8|38139.9|38119.9|10
1656413690000|2022-06-28 10:54:50|38144.9|38124.9|38157.3|38137.3|38157.3|38137.3|38139.9|38119.9|6
1656413700000|2022-06-28 10:55:00|38164.8|38144.8|38164.9|38144.9|38167.3|38147.3|38164.8|38144.8|6
1656413710000|2022-06-28 10:55:10|38164.8|38144.8|38167.3|38147.3|38167.3|38147.3|38162.3|38142.3|1
1656413720000|2022-06-28 10:55:20|38164.9|38144.9|38162.3|38142.3|38167.3|38147.3|38162.3|38142.3|1
1656413740000|2022-06-28 10:55:40|38164.8|38144.8|38162.3|38142.3|38164.8|38144.8|38162.3|38142.3|1
1656413750000|2022-06-28 10:55:50|38159.9|38139.9|38197.3|38177.3|38197.3|38177.3|38159.8|38139.8|50
1656413760000|2022-06-28 10:56:00|38199.8|38179.8|38184.8|38164.8|38199.8|38179.8|38184.8|38164.8|10
1656413770000|2022-06-28 10:56:10|38177.3|38157.3|38172.3|38152.3|38179.8|38159.8|38172.3|38152.3|11
1656413780000|2022-06-28 10:56:20|38169.8|38149.8|38167.3|38147.3|38172.3|38152.3|38167.3|38147.3|7
1656413790000|2022-06-28 10:56:30|38169.8|38149.8|38184.8|38164.8|38184.8|38164.8|38167.3|38147.3|8
1656413800000|2022-06-28 10:56:40|38182.4|38162.4|38177.4|38157.4|38182.4|38162.4|38174.8|38154.8|3
1656413810000|2022-06-28 10:56:50|38179.8|38159.8|38187.4|38167.4|38189.8|38169.8|38177.3|38157.3|19
1656413820000|2022-06-28 10:57:00|38187.3|38167.3|38194.7|38174.7|38194.7|38174.7|38187.3|38167.3|4
1656413830000|2022-06-28 10:57:10|38192.3|38172.3|38194.8|38174.8|38194.8|38174.8|38192.3|38172.3|0
1656413840000|2022-06-28 10:57:20|38199.8|38179.8|38212.3|38192.3|38214.8|38194.8|38199.8|38179.8|9
1656413850000|2022-06-28 10:57:30|38209.9|38189.9|38207.3|38187.3|38209.9|38189.9|38204.9|38184.9|0
1656413860000|2022-06-28 10:57:40|38204.8|38184.8|38212.4|38192.4|38214.8|38194.8|38204.8|38184.8|3
1656413870000|2022-06-28 10:57:50|38212.3|38192.3|38207.3|38187.3|38214.8|38194.8|38207.3|38187.3|0
1656413880000|2022-06-28 10:58:00|38204.9|38184.9|38212.3|38192.3|38212.3|38192.3|38204.8|38184.8|1
1656413890000|2022-06-28 10:58:10|38209.9|38189.9|38212.3|38192.3|38212.3|38192.3|38209.9|38189.9|0
1656413900000|2022-06-28 10:58:20|38214.8|38194.8|38214.8|38194.8|38219.8|38199.8|38214.8|38194.8|1
1656413910000|2022-06-28 10:58:30|38212.4|38192.4|38212.3|38192.3|38214.8|38194.8|38212.3|38192.3|0
1656413920000|2022-06-28 10:58:40|38209.8|38189.8|38207.3|38187.3|38209.8|38189.8|38207.3|38187.3|0
1656413930000|2022-06-28 10:58:50|38209.8|38189.8|38214.8|38194.8|38214.8|38194.8|38209.8|38189.8|2
1656413940000|2022-06-28 10:59:00|38212.3|38192.3|38217.3|38197.3|38219.8|38199.8|38212.3|38192.3|1
1656413950000|2022-06-28 10:59:10|38227.3|38207.3|38227.4|38207.4|38234.8|38214.8|38227.3|38207.3|10
1656413960000|2022-06-28 10:59:20|38224.8|38204.8|38222.3|38202.3|38224.8|38204.8|38222.3|38202.3|4
1656413970000|2022-06-28 10:59:30|38207.4|38187.4|38204.9|38184.9|38207.4|38187.4|38202.4|38182.4|7
1656413980000|2022-06-28 10:59:40|38207.3|38187.3|38209.8|38189.8|38212.4|38192.4|38207.3|38187.3|4
1656413990000|2022-06-28 10:59:50|38212.3|38192.3|38214.8|38194.8|38214.8|38194.8|38212.3|38192.3|1
1656414000000|2022-06-28 11:00:00|38209.9|38189.9|38209.8|38189.8|38209.9|38189.9|38209.8|38189.8|0
1656414010000|2022-06-28 11:00:10|38212.3|38192.3|38214.8|38194.8|38214.8|38194.8|38209.8|38189.8|3
1656414020000|2022-06-28 11:00:20|38217.3|38197.3|38217.3|38197.3|38217.3|38197.3|38212.3|38192.3|1
1656414030000|2022-06-28 11:00:30|38219.7|38199.7|38217.3|38197.3|38219.8|38199.8|38217.3|38197.3|0
1656414050000|2022-06-28 11:00:50|38214.8|38194.8|38212.3|38192.3|38217.3|38197.3|38212.3|38192.3|4
1656414060000|2022-06-28 11:01:00|38209.8|38189.8|38202.4|38182.4|38209.8|38189.8|38202.4|38182.4|22
1656414070000|2022-06-28 11:01:10|38197.3|38177.3|38192.3|38172.3|38197.3|38177.3|38189.8|38169.8|0
1656414080000|2022-06-28 11:01:20|38189.8|38169.8|38192.3|38172.3|38192.3|38172.3|38189.8|38169.8|0
1656414090000|2022-06-28 11:01:30|38199.8|38179.8|38199.8|38179.8|38199.8|38179.8|38199.8|38179.8|3
1656414100000|2022-06-28 11:01:40|38197.3|38177.3|38192.3|38172.3|38199.8|38179.8|38189.8|38169.8|3
1656414110000|2022-06-28 11:01:50|38189.8|38169.8|38187.3|38167.3|38192.3|38172.3|38187.3|38167.3|0
1656414120000|2022-06-28 11:02:00|38189.8|38169.8|38192.3|38172.3|38194.8|38174.8|38187.3|38167.3|0
1656414130000|2022-06-28 11:02:10|38194.8|38174.8|38189.8|38169.8|38194.8|38174.8|38189.8|38169.8|0
1656414140000|2022-06-28 11:02:20|38187.3|38167.3|38189.7|38169.7|38192.3|38172.3|38187.3|38167.3|0
1656414150000|2022-06-28 11:02:30|38187.3|38167.3|38187.3|38167.3|38187.3|38167.3|38187.3|38167.3|0
1656414170000|2022-06-28 11:02:50|38187.2|38167.2|38169.8|38149.8|38189.7|38169.7|38169.8|38149.8|7
1656414180000|2022-06-28 11:03:00|38167.3|38147.3|38162.3|38142.3|38167.3|38147.3|38162.3|38142.3|5
1656414190000|2022-06-28 11:03:10|38164.8|38144.8|38164.7|38144.7|38164.8|38144.8|38164.7|38144.7|0
1656414200000|2022-06-28 11:03:20|38162.3|38142.3|38147.4|38127.4|38162.3|38142.3|38147.4|38127.4|12
1656414210000|2022-06-28 11:03:30|38147.3|38127.3|38152.3|38132.3|38152.3|38132.3|38147.3|38127.3|1
1656414220000|2022-06-28 11:03:40|38154.8|38134.8|38154.8|38134.8|38154.8|38134.8|38154.8|38134.8|1
1656414230000|2022-06-28 11:03:50|38152.4|38132.4|38152.4|38132.4|38154.8|38134.8|38152.4|38132.4|0
1656414240000|2022-06-28 11:04:00|38154.8|38134.8|38154.8|38134.8|38154.8|38134.8|38154.8|38134.8|0
1656414250000|2022-06-28 11:04:10|38152.4|38132.4|38152.4|38132.4|38152.4|38132.4|38152.4|38132.4|2
1656414260000|2022-06-28 11:04:20|38152.3|38132.3|38157.3|38137.3|38157.3|38137.3|38152.3|38132.3|2
1656414270000|2022-06-28 11:04:30|38157.2|38137.2|38157.2|38137.2|38157.2|38137.2|38157.2|38137.2|0
1656414280000|2022-06-28 11:04:40|38157.3|38137.3|38157.3|38137.3|38157.3|38137.3|38157.2|38137.2|0
1656414290000|2022-06-28 11:04:50|38159.8|38139.8|38162.2|38142.2|38162.2|38142.2|38159.8|38139.8|1
1656414300000|2022-06-28 11:05:00|38162.3|38142.3|38157.3|38137.3|38162.3|38142.3|38157.3|38137.3|0
1656414310000|2022-06-28 11:05:10|38157.2|38137.2|38157.2|38137.2|38157.2|38137.2|38157.2|38137.2|3
1656414320000|2022-06-28 11:05:20|38154.8|38134.8|38154.8|38134.8|38154.8|38134.8|38152.2|38132.2|1
1656414330000|2022-06-28 11:05:30|38159.8|38139.8|38162.2|38142.2|38162.2|38142.2|38159.8|38139.8|0
1656414340000|2022-06-28 11:05:40|38164.7|38144.7|38162.3|38142.3|38164.7|38144.7|38159.8|38139.8|0
1656414350000|2022-06-28 11:05:50|38159.8|38139.8|38164.8|38144.8|38164.8|38144.8|38159.8|38139.8|3
1656414360000|2022-06-28 11:06:00|38167.3|38147.3|38167.3|38147.3|38167.3|38147.3|38167.3|38147.3|3
1656414370000|2022-06-28 11:06:10|38169.7|38149.7|38169.7|38149.7|38169.8|38149.8|38164.8|38144.8|0
1656414380000|2022-06-28 11:06:20|38167.3|38147.3|38167.3|38147.3|38169.8|38149.8|38164.8|38144.8|1
1656414390000|2022-06-28 11:06:30|38169.7|38149.7|38164.8|38144.8|38169.8|38149.8|38164.8|38144.8|0
1656414400000|2022-06-28 11:06:40|38167.3|38147.3|38174.8|38154.8|38174.8|38154.8|38167.3|38147.3|1
1656414410000|2022-06-28 11:06:50|38172.3|38152.3|38169.8|38149.8|38172.3|38152.3|38169.8|38149.8|0
1656414420000|2022-06-28 11:07:00|38167.3|38147.3|38169.8|38149.8|38169.8|38149.8|38167.3|38147.3|1
1656414430000|2022-06-28 11:07:10|38167.3|38147.3|38164.8|38144.8|38167.3|38147.3|38164.8|38144.8|0
1656414450000|2022-06-28 11:07:30|38167.3|38147.3|38167.3|38147.3|38167.3|38147.3|38167.3|38147.3|4
1656414460000|2022-06-28 11:07:40|38164.8|38144.8|38154.7|38134.7|38164.8|38144.8|38154.7|38134.7|3
1656414470000|2022-06-28 11:07:50|38154.8|38134.8|38157.3|38137.3|38157.3|38137.3|38154.8|38134.8|5
1656414480000|2022-06-28 11:08:00|38159.7|38139.7|38162.3|38142.3|38162.3|38142.3|38159.7|38139.7|0
1656414490000|2022-06-28 11:08:10|38164.7|38144.7|38167.2|38147.2|38167.2|38147.2|38162.3|38142.3|3
1656414500000|2022-06-28 11:08:20|38167.3|38147.3|38167.3|38147.3|38167.3|38147.3|38167.3|38147.3|0
1656414510000|2022-06-28 11:08:30|38169.7|38149.7|38167.3|38147.3|38169.7|38149.7|38167.3|38147.3|1
1656414520000|2022-06-28 11:08:40|38169.8|38149.8|38169.8|38149.8|38172.3|38152.3|38169.8|38149.8|2
1656414530000|2022-06-28 11:08:50|38169.7|38149.7|38172.2|38152.2|38172.2|38152.2|38169.7|38149.7|0
1656414540000|2022-06-28 11:09:00|38177.2|38157.2|38179.7|38159.7|38182.3|38162.3|38177.2|38157.2|6
1656414550000|2022-06-28 11:09:10|38182.2|38162.2|38189.7|38169.7|38189.7|38169.7|38179.7|38159.7|25
1656414560000|2022-06-28 11:09:20|38197.3|38177.3|38199.8|38179.8|38199.8|38179.8|38197.3|38177.3|2
1656414570000|2022-06-28 11:09:30|38202.2|38182.2|38199.8|38179.8|38202.3|38182.3|38199.8|38179.8|3
1656414590000|2022-06-28 11:09:50|38202.2|38182.2|38204.7|38184.7|38204.7|38184.7|38202.2|38182.2|7
1656414600000|2022-06-28 11:10:00|38202.2|38182.2|38199.7|38179.7|38204.7|38184.7|38199.7|38179.7|20
1656414610000|2022-06-28 11:10:10|38202.2|38182.2|38202.2|38182.2|38202.2|38182.2|38202.2|38182.2|0
1656414620000|2022-06-28 11:10:20|38204.7|38184.7|38209.7|38189.7|38209.7|38189.7|38204.7|38184.7|2
1656414630000|2022-06-28 11:10:30|38207.3|38187.3|38219.7|38199.7|38219.7|38199.7|38207.2|38187.2|2
1656414640000|2022-06-28 11:10:40|38217.2|38197.2|38217.3|38197.3|38217.3|38197.3|38214.8|38194.8|1
1656414650000|2022-06-28 11:10:50|38217.2|38197.2|38217.2|38197.2|38217.2|38197.2|38217.2|38197.2|0
1656414660000|2022-06-28 11:11:00|38214.8|38194.8|38217.2|38197.2|38217.2|38197.2|38214.8|38194.8|0
1656414670000|2022-06-28 11:11:10|38217.3|38197.3|38217.3|38197.3|38217.3|38197.3|38217.2|38197.2|1
1656414680000|2022-06-28 11:11:20|38217.2|38197.2|38214.8|38194.8|38217.3|38197.3|38212.3|38192.3|1
1656414690000|2022-06-28 11:11:30|38217.3|38197.3|38227.3|38207.3|38227.3|38207.3|38217.3|38197.3|19
1656414700000|2022-06-28 11:11:40|38229.8|38209.8|38219.8|38199.8|38234.8|38214.8|38219.8|38199.8|20
1656414710000|2022-06-28 11:11:50|38214.9|38194.9|38209.7|38189.7|38214.9|38194.9|38209.7|38189.7|3
1656414720000|2022-06-28 11:12:00|38209.8|38189.8|38209.8|38189.8|38209.8|38189.8|38209.8|38189.8|1
1656414730000|2022-06-28 11:12:10|38212.2|38192.2|38212.3|38192.3|38212.3|38192.3|38209.8|38189.8|0
1656414750000|2022-06-28 11:12:30|38214.8|38194.8|38217.3|38197.3|38217.3|38197.3|38214.8|38194.8|5
1656414770000|2022-06-28 11:12:50|38214.8|38194.8|38222.3|38202.3|38222.3|38202.3|38214.8|38194.8|66
1656414780000|2022-06-28 11:13:00|38219.8|38199.8|38212.2|38192.2|38219.8|38199.8|38212.2|38192.2|17
1656414790000|2022-06-28 11:13:10|38214.7|38194.7|38214.7|38194.7|38214.7|38194.7|38214.7|38194.7|0
1656414810000|2022-06-28 11:13:30|38212.2|38192.2|38214.6|38194.6|38214.6|38194.6|38212.2|38192.2|1
1656414820000|2022-06-28 11:13:40|38212.3|38192.3|38209.7|38189.7|38212.3|38192.3|38209.7|38189.7|0
1656414830000|2022-06-28 11:13:50|38209.8|38189.8|38212.3|38192.3|38212.3|38192.3|38209.8|38189.8|0
1656414840000|2022-06-28 11:14:00|38209.8|38189.8|38212.3|38192.3|38212.3|38192.3|38209.8|38189.8|14
1656414850000|2022-06-28 11:14:10|38212.2|38192.2|38212.2|38192.2|38212.2|38192.2|38212.2|38192.2|2
1656414860000|2022-06-28 11:14:20|38207.3|38187.3|38207.2|38187.2|38207.3|38187.3|38207.2|38187.2|0
1656414870000|2022-06-28 11:14:30|38204.7|38184.7|38204.7|38184.7|38204.7|38184.7|38204.7|38184.7|0
1656414880000|2022-06-28 11:14:40|38207.2|38187.2|38207.2|38187.2|38207.2|38187.2|38204.7|38184.7|0
1656414900000|2022-06-28 11:15:00|38207.3|38187.3|38212.2|38192.2|38212.2|38192.2|38207.3|38187.3|1
1656414920000|2022-06-28 11:15:20|38207.3|38187.3|38212.2|38192.2|38212.2|38192.2|38207.2|38187.2|0
1656414930000|2022-06-28 11:15:30|38222.1|38202.1|38219.7|38199.7|38222.2|38202.2|38217.3|38197.3|15
1656414940000|2022-06-28 11:15:40|38222.2|38202.2|38219.7|38199.7|38222.2|38202.2|38219.7|38199.7|2
1656414950000|2022-06-28 11:15:50|38217.3|38197.3|38224.7|38204.7|38224.7|38204.7|38217.3|38197.3|13
1656414960000|2022-06-28 11:16:00|38227.2|38207.2|38227.2|38207.2|38227.2|38207.2|38227.2|38207.2|0
1656414970000|2022-06-28 11:16:10|38229.7|38209.7|38229.7|38209.7|38229.7|38209.7|38229.7|38209.7|2
1656414980000|2022-06-28 11:16:20|38229.8|38209.8|38232.2|38212.2|38232.2|38212.2|38229.8|38209.8|3
1656414990000|2022-06-28 11:16:30|38237.2|38217.2|38219.8|38199.8|38239.7|38219.7|38219.8|38199.8|9
1656415000000|2022-06-28 11:16:40|38217.3|38197.3|38219.8|38199.8|38219.8|38199.8|38217.3|38197.3|7
1656415010000|2022-06-28 11:16:50|38222.2|38202.2|38224.8|38204.8|38224.8|38204.8|38222.2|38202.2|0
1656415020000|2022-06-28 11:17:00|||||||||1
1656415040000|2022-06-28 11:17:20|38227.2|38207.2|38224.7|38204.7|38227.2|38207.2|38224.7|38204.7|3
1656415050000|2022-06-28 11:17:30|38222.2|38202.2|38227.3|38207.3|38227.3|38207.3|38217.3|38197.3|4
1656415060000|2022-06-28 11:17:40|38229.7|38209.7|38224.8|38204.8|38229.7|38209.7|38224.8|38204.8|0
1656415070000|2022-06-28 11:17:50|38227.2|38207.2|38224.7|38204.7|38227.2|38207.2|38224.7|38204.7|1
1656415080000|2022-06-28 11:18:00|38227.2|38207.2|38224.7|38204.7|38227.2|38207.2|38222.2|38202.2|0
1656415090000|2022-06-28 11:18:10|38224.8|38204.8|38224.8|38204.8|38224.8|38204.8|38224.8|38204.8|10
1656415100000|2022-06-28 11:18:20|38232.3|38212.3|38234.8|38214.8|38234.8|38214.8|38232.3|38212.3|6
1656415110000|2022-06-28 11:18:30|38232.3|38212.3|38229.8|38209.8|38232.3|38212.3|38229.8|38209.8|0
1656415120000|2022-06-28 11:18:40|38224.8|38204.8|38219.8|38199.8|38224.8|38204.8|38219.8|38199.8|8
1656415130000|2022-06-28 11:18:50|38217.3|38197.3|38214.8|38194.8|38217.3|38197.3|38212.4|38192.4|1
1656415140000|2022-06-28 11:19:00|38212.4|38192.4|38212.4|38192.4|38214.8|38194.8|38212.4|38192.4|0
1656415150000|2022-06-28 11:19:10|38209.8|38189.8|38207.3|38187.3|38209.8|38189.8|38207.3|38187.3|1
1656415160000|2022-06-28 11:19:20|||||||||1
1656415180000|2022-06-28 11:19:40|38207.2|38187.2|38207.3|38187.3|38207.3|38187.3|38207.2|38187.2|0
1656415190000|2022-06-28 11:19:50|38204.8|38184.8|38202.3|38182.3|38204.8|38184.8|38202.3|38182.3|1
1656415200000|2022-06-28 11:20:00|38204.8|38184.8|38207.2|38187.2|38207.2|38187.2|38204.8|38184.8|2
1656415210000|2022-06-28 11:20:10|38204.7|38184.7|38204.7|38184.7|38204.7|38184.7|38202.3|38182.3|4
1656415220000|2022-06-28 11:20:20|38202.3|38182.3|38204.8|38184.8|38204.8|38184.8|38202.3|38182.3|1
1656415230000|2022-06-28 11:20:30|38207.2|38187.2|38202.3|38182.3|38207.2|38187.2|38202.3|38182.3|2
1656415240000|2022-06-28 11:20:40|||||||||5
1656415250000|2022-06-28 11:20:50|38202.2|38182.2|38202.3|38182.3|38202.3|38182.3|38202.2|38182.2|5
1656415260000|2022-06-28 11:21:00|38199.8|38179.8|38197.3|38177.3|38199.8|38179.8|38197.3|38177.3|4
1656415270000|2022-06-28 11:21:10|38199.8|38179.8|38202.3|38182.3|38202.3|38182.3|38199.8|38179.8|6
1656415280000|2022-06-28 11:21:20|38199.8|38179.8|38199.8|38179.8|38199.8|38179.8|38199.8|38179.8|1
1656415290000|2022-06-28 11:21:30|38197.3|38177.3|38217.3|38197.3|38217.3|38197.3|38197.3|38177.3|7
1656415320000|2022-06-28 11:22:00|||||||||5
1656415330000|2022-06-28 11:22:10|||||||||1
1656415340000|2022-06-28 11:22:20|38219.7|38199.7|38219.8|38199.8|38219.8|38199.8|38219.7|38199.7|1
1656415350000|2022-06-28 11:22:30|38217.4|38197.4|38219.8|38199.8|38219.8|38199.8|38217.3|38197.3|2
1656415360000|2022-06-28 11:22:40|38217.3|38197.3|38219.8|38199.8|38219.8|38199.8|38217.3|38197.3|0
1656415370000|2022-06-28 11:22:50|38217.3|38197.3|38217.3|38197.3|38217.3|38197.3|38214.8|38194.8|7
1656415380000|2022-06-28 11:23:00|38219.7|38199.7|38222.3|38202.3|38222.3|38202.3|38219.7|38199.7|4
1656415390000|2022-06-28 11:23:10|38222.4|38202.4|38232.4|38212.4|38232.4|38212.4|38222.4|38202.4|17
1656415400000|2022-06-28 11:23:20|38234.9|38214.9|38229.8|38209.8|38239.8|38219.8|38229.7|38209.7|9
1656415410000|2022-06-28 11:23:30|38229.7|38209.7|38229.8|38209.8|38229.8|38209.8|38229.7|38209.7|0
1656415420000|2022-06-28 11:23:40|38232.2|38212.2|38232.2|38212.2|38232.2|38212.2|38232.2|38212.2|3
1656415430000|2022-06-28 11:23:50|38229.8|38209.8|38229.8|38209.8|38229.8|38209.8|38229.8|38209.8|0
1656415440000|2022-06-28 11:24:00|38232.4|38212.4|38242.4|38222.4|38242.4|38222.4|38232.4|38212.4|8
1656415450000|2022-06-28 11:24:10|38239.9|38219.9|38237.4|38217.4|38242.4|38222.4|38237.4|38217.4|0
1656415460000|2022-06-28 11:24:20|38234.9|38214.9|38237.3|38217.3|38237.4|38217.4|38234.9|38214.9|0
1656415470000|2022-06-28 11:24:30|38234.9|38214.9|38229.9|38209.9|38234.9|38214.9|38229.9|38209.9|0
1656415480000|2022-06-28 11:24:40|38232.3|38212.3|38232.4|38212.4|38232.4|38212.4|38232.3|38212.3|3
1656415490000|2022-06-28 11:24:50|38234.9|38214.9|38239.9|38219.9|38239.9|38219.9|38234.9|38214.9|3
1656415500000|2022-06-28 11:25:00|38244.8|38224.8|38252.3|38232.3|38252.4|38232.4|38244.8|38224.8|8
1656415510000|2022-06-28 11:25:10|38254.7|38234.7|38254.9|38234.9|38254.9|38234.9|38249.9|38229.9|4
1656415520000|2022-06-28 11:25:20|38252.4|38232.4|38254.9|38234.9|38254.9|38234.9|38252.4|38232.4|2
1656415530000|2022-06-28 11:25:30|38257.4|38237.4|38252.4|38232.4|38257.4|38237.4|38252.4|38232.4|0
1656415540000|2022-06-28 11:25:40|38247.4|38227.4|38247.3|38227.3|38247.4|38227.4|38247.3|38227.3|1
1656415550000|2022-06-28 11:25:50|38244.9|38224.9|38242.2|38222.2|38247.3|38227.3|38242.2|38222.2|0
1656415560000|2022-06-28 11:26:00|38239.8|38219.8|38242.3|38222.3|38242.3|38222.3|38239.8|38219.8|4
1656415570000|2022-06-28 11:26:10|38239.9|38219.9|38237.3|38217.3|38239.9|38219.9|38237.3|38217.3|1
1656415580000|2022-06-28 11:26:20|38234.9|38214.9|38227.4|38207.4|38234.9|38214.9|38227.4|38207.4|1
1656415590000|2022-06-28 11:26:30|38227.3|38207.3|38224.8|38204.8|38227.4|38207.4|38224.8|38204.8|2
1656415600000|2022-06-28 11:26:40|38224.9|38204.9|38224.9|38204.9|38224.9|38204.9|38224.9|38204.9|0
1656415610000|2022-06-28 11:26:50|38219.9|38199.9|38227.3|38207.3|38227.3|38207.3|38219.9|38199.9|1
1656415620000|2022-06-28 11:27:00|38222.4|38202.4|38222.3|38202.3|38222.4|38202.4|38222.3|38202.3|6
1656415630000|2022-06-28 11:27:10|38219.9|38199.9|38212.2|38192.2|38219.9|38199.9|38212.2|38192.2|3
1656415640000|2022-06-28 11:27:20|38212.3|38192.3|38212.4|38192.4|38212.4|38192.4|38212.3|38192.3|1
1656415650000|2022-06-28 11:27:30|38212.2|38192.2|38209.8|38189.8|38212.2|38192.2|38209.8|38189.8|1
1656415660000|2022-06-28 11:27:40|38207.2|38187.2|38209.8|38189.8|38209.9|38189.9|38207.2|38187.2|4
1656415670000|2022-06-28 11:27:50|38209.7|38189.7|38214.7|38194.7|38214.7|38194.7|38209.7|38189.7|0
1656415680000|2022-06-28 11:28:00|38214.8|38194.8|38214.8|38194.8|38214.8|38194.8|38214.8|38194.8|5
1656415690000|2022-06-28 11:28:10|38209.9|38189.9|38212.3|38192.3|38212.3|38192.3|38209.9|38189.9|0
1656415700000|2022-06-28 11:28:20|38212.2|38192.2|38209.8|38189.8|38212.2|38192.2|38209.8|38189.8|0
1656415710000|2022-06-28 11:28:30|38209.9|38189.9|38209.9|38189.9|38209.9|38189.9|38209.8|38189.8|0
1656415720000|2022-06-28 11:28:40|38212.3|38192.3|38212.3|38192.3|38212.3|38192.3|38212.3|38192.3|0
1656415730000|2022-06-28 11:28:50|38209.9|38189.9|38214.9|38194.9|38214.9|38194.9|38209.9|38189.9|2
1656415740000|2022-06-28 11:29:00|38217.3|38197.3|38224.9|38204.9|38224.9|38204.9|38217.3|38197.3|8
1656415750000|2022-06-28 11:29:10|38222.5|38202.5|38227.4|38207.4|38227.4|38207.4|38222.5|38202.5|2
1656415760000|2022-06-28 11:29:20|38227.3|38207.3|38227.4|38207.4|38227.4|38207.4|38227.3|38207.3|0
1656415780000|2022-06-28 11:29:40|38224.8|38204.8|38224.9|38204.9|38224.9|38204.9|38222.4|38202.4|1
1656415790000|2022-06-28 11:29:50|38227.3|38207.3|38227.3|38207.3|38227.3|38207.3|38227.3|38207.3|1
1656415800000|2022-06-28 11:30:00|38224.8|38204.8|38224.8|38204.8|38224.8|38204.8|38222.4|38202.4|9
1656415810000|2022-06-28 11:30:10|38222.4|38202.4|38227.2|38207.2|38227.3|38207.3|38222.4|38202.4|0
1656415820000|2022-06-28 11:30:20|38227.3|38207.3|38227.4|38207.4|38227.4|38207.4|38227.3|38207.3|0
1656415830000|2022-06-28 11:30:30|38229.8|38209.8|38227.4|38207.4|38229.9|38209.9|38227.4|38207.4|1
1656415840000|2022-06-28 11:30:40|38227.3|38207.3|38227.2|38207.2|38227.3|38207.3|38227.2|38207.2|2
1656415850000|2022-06-28 11:30:50|38224.7|38204.7|38212.4|38192.4|38224.7|38204.7|38204.9|38184.9|7
1656415860000|2022-06-28 11:31:00|38217.4|38197.4|38227.4|38207.4|38227.4|38207.4|38217.4|38197.4|4
1656415870000|2022-06-28 11:31:10|38224.9|38204.9|38224.9|38204.9|38224.9|38204.9|38224.9|38204.9|2
1656415880000|2022-06-28 11:31:20|38219.9|38199.9|38222.3|38202.3|38222.3|38202.3|38214.9|38194.9|9
1656415890000|2022-06-28 11:31:30|38224.8|38204.8|38227.3|38207.3|38227.3|38207.3|38224.8|38204.8|0
1656415900000|2022-06-28 11:31:40|38227.4|38207.4|38227.4|38207.4|38227.4|38207.4|38227.4|38207.4|8
1656415910000|2022-06-28 11:31:50|38234.8|38214.8|38249.8|38229.8|38249.8|38229.8|38234.8|38214.8|14
1656415920000|2022-06-28 11:32:00|38249.9|38229.9|38252.4|38232.4|38252.4|38232.4|38249.9|38229.9|5
1656415930000|2022-06-28 11:32:10|38254.8|38234.8|38252.3|38232.3|38254.8|38234.8|38252.3|38232.3|1
1656415940000|2022-06-28 11:32:20|38247.4|38227.4|38247.4|38227.4|38247.4|38227.4|38247.4|38227.4|1
1656415950000|2022-06-28 11:32:30|38244.9|38224.9|38247.3|38227.3|38247.3|38227.3|38244.9|38224.9|0
1656415960000|2022-06-28 11:32:40|38244.9|38224.9|38247.4|38227.4|38247.4|38227.4|38244.9|38224.9|2
1656415970000|2022-06-28 11:32:50|38244.9|38224.9|38247.4|38227.4|38247.4|38227.4|38244.9|38224.9|2
1656415980000|2022-06-28 11:33:00|38249.9|38229.9|38249.9|38229.9|38249.9|38229.9|38249.9|38229.9|8
1656415990000|2022-06-28 11:33:10|38252.4|38232.4|38259.8|38239.8|38259.8|38239.8|38252.4|38232.4|10
1656416000000|2022-06-28 11:33:20|38262.2|38242.2|38267.3|38247.3|38269.7|38249.7|38262.2|38242.2|4
1656416010000|2022-06-28 11:33:30|38267.4|38247.4|38272.3|38252.3|38272.3|38252.3|38267.4|38247.4|2
1656416020000|2022-06-28 11:33:40|38269.8|38249.8|38284.8|38264.8|38284.8|38264.8|38269.8|38249.8|15
1656416030000|2022-06-28 11:33:50|38289.7|38269.7|38292.2|38272.2|38292.2|38272.2|38287.2|38267.2|7
1656416040000|2022-06-28 11:34:00|38289.8|38269.8|38287.2|38267.2|38292.2|38272.2|38287.2|38267.2|11
1656416050000|2022-06-28 11:34:10|38289.7|38269.7|38292.4|38272.4|38294.7|38274.7|38289.7|38269.7|6
1656416060000|2022-06-28 11:34:20|38289.8|38269.8|38287.2|38267.2|38292.2|38272.2|38287.2|38267.2|7
1656416070000|2022-06-28 11:34:30|38287.3|38267.3|38287.3|38267.3|38289.7|38269.7|38287.2|38267.2|2
1656416080000|2022-06-28 11:34:40|38289.7|38269.7|38277.2|38257.2|38289.8|38269.8|38274.7|38254.7|23
1656416090000|2022-06-28 11:34:50|38292.3|38272.3|38294.8|38274.8|38294.8|38274.8|38289.7|38269.7|5
1656416100000|2022-06-28 11:35:00|38292.4|38272.4|38284.9|38264.9|38297.3|38277.3|38282.4|38262.4|11
1656416110000|2022-06-28 11:35:10|38287.3|38267.3|38277.3|38257.3|38292.4|38272.4|38277.3|38257.3|22
1656416120000|2022-06-28 11:35:20|38277.4|38257.4|38277.3|38257.3|38277.4|38257.4|38277.3|38257.3|3
1656416130000|2022-06-28 11:35:30|38272.4|38252.4|38272.4|38252.4|38272.4|38252.4|38272.4|38252.4|3
1656416140000|2022-06-28 11:35:40|38269.9|38249.9|38272.2|38252.2|38272.2|38252.2|38264.9|38244.9|4
1656416150000|2022-06-28 11:35:50|38269.8|38249.8|38269.8|38249.8|38274.7|38254.7|38269.8|38249.8|9
1656416160000|2022-06-28 11:36:00|38269.9|38249.9|38272.4|38252.4|38272.4|38252.4|38269.9|38249.9|8
1656416180000|2022-06-28 11:36:20|38274.8|38254.8|38274.8|38254.8|38274.8|38254.8|38274.8|38254.8|4
1656416190000|2022-06-28 11:36:30|38277.3|38257.3|38272.4|38252.4|38277.4|38257.4|38272.4|38252.4|7
1656416200000|2022-06-28 11:36:40|38274.8|38254.8|38274.9|38254.9|38274.9|38254.9|38274.8|38254.8|2
1656416210000|2022-06-28 11:36:50|38284.8|38264.8|38287.2|38267.2|38287.2|38267.2|38284.8|38264.8|4
1656416220000|2022-06-28 11:37:00|38289.7|38269.7|38284.9|38264.9|38289.7|38269.7|38282.4|38262.4|6
1656416230000|2022-06-28 11:37:10|38294.7|38274.7|38294.7|38274.7|38294.7|38274.7|38292.2|38272.2|4
1656416240000|2022-06-28 11:37:20|38292.2|38272.2|38294.8|38274.8|38297.1|38277.1|38292.2|38272.2|2
1656416250000|2022-06-28 11:37:30|38297.2|38277.2|38299.8|38279.8|38299.8|38279.8|38297.2|38277.2|2
1656416260000|2022-06-28 11:37:40|38302.4|38282.4|38302.4|38282.4|38302.4|38282.4|38299.9|38279.9|0
1656416270000|2022-06-28 11:37:50|38299.9|38279.9|38299.9|38279.9|38302.4|38282.4|38299.8|38279.8|0
1656416280000|2022-06-28 11:38:00|38302.3|38282.3|38297.4|38277.4|38302.3|38282.3|38297.4|38277.4|5
1656416290000|2022-06-28 11:38:10|38299.8|38279.8|38297.4|38277.4|38299.8|38279.8|38297.4|38277.4|3
1656416300000|2022-06-28 11:38:20|38294.9|38274.9|38297.4|38277.4|38297.4|38277.4|38294.9|38274.9|0
1656416310000|2022-06-28 11:38:30|38297.3|38277.3|38292.4|38272.4|38297.3|38277.3|38292.4|38272.4|0
1656416330000|2022-06-28 11:38:50|38292.3|38272.3|38294.8|38274.8|38294.8|38274.8|38292.3|38272.3|8
1656416340000|2022-06-28 11:39:00|38299.7|38279.7|38309.8|38289.8|38312.2|38292.2|38299.7|38279.7|22
1656416350000|2022-06-28 11:39:10|38312.2|38292.2|38317.2|38297.2|38317.2|38297.2|38309.9|38289.9|15
1656416360000|2022-06-28 11:39:20|38314.8|38294.8|38314.8|38294.8|38314.8|38294.8|38314.7|38294.7|1
1656416370000|2022-06-28 11:39:30|38312.2|38292.2|38302.4|38282.4|38312.4|38292.4|38302.4|38282.4|26
1656416380000|2022-06-28 11:39:40|38302.3|38282.3|38294.9|38274.9|38302.4|38282.4|38294.9|38274.9|12
1656416390000|2022-06-28 11:39:50|38292.4|38272.4|38294.8|38274.8|38297.3|38277.3|38292.4|38272.4|3
1656416400000|2022-06-28 11:40:00|38292.4|38272.4|38287.4|38267.4|38294.9|38274.9|38287.4|38267.4|4
1656416410000|2022-06-28 11:40:10|38287.3|38267.3|38277.3|38257.3|38287.3|38267.3|38277.3|38257.3|6
1656416420000|2022-06-28 11:40:20|38274.9|38254.9|38274.9|38254.9|38274.9|38254.9|38274.9|38254.9|4
1656416430000|2022-06-28 11:40:30|38277.4|38257.4|38274.9|38254.9|38277.4|38257.4|38274.9|38254.9|4
1656416440000|2022-06-28 11:40:40|38272.4|38252.4|38269.9|38249.9|38274.9|38254.9|38267.4|38247.4|6
1656416450000|2022-06-28 11:40:50|38267.4|38247.4|38267.4|38247.4|38267.4|38247.4|38265|38245|1
1656416460000|2022-06-28 11:41:00|38265|38245|38262.4|38242.4|38265|38245|38260|38240|5
1656416470000|2022-06-28 11:41:10|38260|38240|38259.8|38239.8|38260|38240|38252.4|38232.4|25
1656416480000|2022-06-28 11:41:20|38257.4|38237.4|38257.4|38237.4|38257.4|38237.4|38257.4|38237.4|1
1656416490000|2022-06-28 11:41:30|38254.9|38234.9|38249.7|38229.7|38254.9|38234.9|38249.7|38229.7|2
1656416500000|2022-06-28 11:41:40|38249.8|38229.8|38239.8|38219.8|38249.8|38229.8|38239.7|38219.7|30
1656416520000|2022-06-28 11:42:00|||||||||5
1656416530000|2022-06-28 11:42:10|38242.3|38222.3|38252.3|38232.3|38252.3|38232.3|38242.3|38222.3|9
1656416540000|2022-06-28 11:42:20|38252.4|38232.4|38272.3|38252.3|38272.3|38252.3|38252.4|38232.4|27
1656416550000|2022-06-28 11:42:30|38277.2|38257.2|38282.3|38262.3|38282.3|38262.3|38277.2|38257.2|5
1656416560000|2022-06-28 11:42:40|38284.8|38264.8|38297.1|38277.1|38297.1|38277.1|38284.8|38264.8|6
1656416570000|2022-06-28 11:42:50|38299.8|38279.8|38299.8|38279.8|38299.8|38279.8|38299.8|38279.8|2
1656416580000|2022-06-28 11:43:00|38302.3|38282.3|38302.4|38282.4|38307.3|38287.3|38300|38280|14
1656416590000|2022-06-28 11:43:10|38297.4|38277.4|38297.4|38277.4|38297.4|38277.4|38297.4|38277.4|4
1656416610000|2022-06-28 11:43:30|38292.3|38272.3|38282.3|38262.3|38292.3|38272.3|38282.3|38262.3|2
1656416620000|2022-06-28 11:43:40|38282.4|38262.4|38282.4|38262.4|38282.4|38262.4|38282.4|38262.4|2
1656416630000|2022-06-28 11:43:50|38279.9|38259.9|38279.8|38259.8|38279.9|38259.9|38279.8|38259.8|7
1656416640000|2022-06-28 11:44:00|||||||||5
1656416650000|2022-06-28 11:44:10|38277.3|38257.3|38277.3|38257.3|38277.3|38257.3|38277.3|38257.3|0
1656416660000|2022-06-28 11:44:20|38274.8|38254.8|38272.4|38252.4|38274.8|38254.8|38272.4|38252.4|6
1656416680000|2022-06-28 11:44:40|38269.9|38249.9|38269.9|38249.9|38269.9|38249.9|38269.9|38249.9|1
1656416700000|2022-06-28 11:45:00|38267.4|38247.4|38284.7|38264.7|38284.7|38264.7|38264.8|38244.8|10
1656416710000|2022-06-28 11:45:10|38284.8|38264.8|38284.7|38264.7|38284.8|38264.8|38284.7|38264.7|1
1656416720000|2022-06-28 11:45:20|38287.1|38267.1|38282.3|38262.3|38287.1|38267.1|38277.4|38257.4|2
1656416730000|2022-06-28 11:45:30|38279.9|38259.9|38277.3|38257.3|38279.9|38259.9|38277.3|38257.3|1
1656416740000|2022-06-28 11:45:40|38274.9|38254.9|38269.8|38249.8|38274.9|38254.9|38269.8|38249.8|4
1656416750000|2022-06-28 11:45:50|38269.9|38249.9|38272.4|38252.4|38274.8|38254.8|38269.9|38249.9|2
1656416760000|2022-06-28 11:46:00|38267.3|38247.3|38264.8|38244.8|38267.3|38247.3|38264.8|38244.8|11
1656416770000|2022-06-28 11:46:10|38262.3|38242.3|38262.3|38242.3|38262.3|38242.3|38259.8|38239.8|4
1656416780000|2022-06-28 11:46:20|38259.8|38239.8|38257.4|38237.4|38259.8|38239.8|38257.4|38237.4|0
1656416800000|2022-06-28 11:46:40|||||||||1
1656416810000|2022-06-28 11:46:50|||||||||3
1656416820000|2022-06-28 11:47:00|38262.3|38242.3|38264.8|38244.8|38264.8|38244.8|38262.3|38242.3|5
1656416830000|2022-06-28 11:47:10|38262.3|38242.3|38267.4|38247.4|38267.4|38247.4|38262.3|38242.3|2
1656416840000|2022-06-28 11:47:20|38274.9|38254.9|38284.8|38264.8|38284.8|38264.8|38274.9|38254.9|5
1656416850000|2022-06-28 11:47:30|38282.3|38262.3|38287.4|38267.4|38287.4|38267.4|38282.3|38262.3|2
1656416860000|2022-06-28 11:47:40|38282.4|38262.4|38279.9|38259.9|38282.4|38262.4|38279.9|38259.9|0
1656416870000|2022-06-28 11:47:50|38282.3|38262.3|38279.9|38259.9|38282.3|38262.3|38279.9|38259.9|1
1656416880000|2022-06-28 11:48:00|38277.4|38257.4|38279.8|38259.8|38279.8|38259.8|38277.3|38257.3|10
1656416890000|2022-06-28 11:48:10|38282.3|38262.3|38282.3|38262.3|38282.3|38262.3|38279.8|38259.8|1
1656416900000|2022-06-28 11:48:20|38284.7|38264.7|38282.3|38262.3|38284.7|38264.7|38282.3|38262.3|2
1656416910000|2022-06-28 11:48:30|38282.4|38262.4|38284.9|38264.9|38284.9|38264.9|38282.4|38262.4|2
1656416920000|2022-06-28 11:48:40|38287.4|38267.4|38287.4|38267.4|38287.4|38267.4|38287.4|38267.4|0
1656416930000|2022-06-28 11:48:50|38285|38265|38289.9|38269.9|38289.9|38269.9|38284.9|38264.9|0
1656416940000|2022-06-28 11:49:00|38287.4|38267.4|38292.3|38272.3|38292.3|38272.3|38287.4|38267.4|6
1656416950000|2022-06-28 11:49:10|38289.8|38269.8|38292.3|38272.3|38292.3|38272.3|38289.8|38269.8|0
1656416960000|2022-06-28 11:49:20|38289.9|38269.9|38292.3|38272.3|38292.3|38272.3|38289.9|38269.9|0
1656416970000|2022-06-28 11:49:30|38289.8|38269.8|38284.9|38264.9|38292.3|38272.3|38284.9|38264.9|3
1656416990000|2022-06-28 11:49:50|38287.4|38267.4|38287.4|38267.4|38292.4|38272.4|38287.4|38267.4|4
1656417000000|2022-06-28 11:50:00|38292.3|38272.3|38282.4|38262.4|38292.4|38272.4|38282.4|38262.4|5
1656417010000|2022-06-28 11:50:10|38279.9|38259.9|38279.8|38259.8|38279.9|38259.9|38279.8|38259.8|0
1656417030000|2022-06-28 11:50:30|38277.4|38257.4|38267.4|38247.4|38277.4|38257.4|38267.4|38247.4|13
1656417040000|2022-06-28 11:50:40|38264.9|38244.9|38264.9|38244.9|38264.9|38244.9|38264.9|38244.9|4
1656417050000|2022-06-28 11:50:50|38262.4|38242.4|38264.9|38244.9|38264.9|38244.9|38262.4|38242.4|3
1656417060000|2022-06-28 11:51:00|38262.4|38242.4|38262.4|38242.4|38264.9|38244.9|38260|38240|8
1656417070000|2022-06-28 11:51:10|38264.9|38244.9|38267.3|38247.3|38267.3|38247.3|38264.9|38244.9|1
1656417080000|2022-06-28 11:51:20|38267.4|38247.4|38274.9|38254.9|38274.9|38254.9|38267.4|38247.4|2
1656417100000|2022-06-28 11:51:40|38277.3|38257.3|38274.9|38254.9|38277.4|38257.4|38274.9|38254.9|1
1656417110000|2022-06-28 11:51:50|38277.3|38257.3|38277.3|38257.3|38277.4|38257.4|38274.9|38254.9|1
1656417120000|2022-06-28 11:52:00|38277.4|38257.4|38265|38245|38277.4|38257.4|38264.9|38244.9|8
1656417130000|2022-06-28 11:52:10|38267.4|38247.4|38262.5|38242.5|38267.4|38247.4|38262.5|38242.5|0
1656417150000|2022-06-28 11:52:30|38264.9|38244.9|38262.5|38242.5|38264.9|38244.9|38262.5|38242.5|3
1656417160000|2022-06-28 11:52:40|38264.9|38244.9|38262.5|38242.5|38264.9|38244.9|38262.5|38242.5|1
1656417170000|2022-06-28 11:52:50|38260|38240|38260|38240|38260|38240|38260|38240|11
1656417180000|2022-06-28 11:53:00|38259.9|38239.9|38252.4|38232.4|38259.9|38239.9|38252.4|38232.4|7
1656417190000|2022-06-28 11:53:10|38249.9|38229.9|38247.4|38227.4|38249.9|38229.9|38247.4|38227.4|3
1656417200000|2022-06-28 11:53:20|||||||||6
1656417210000|2022-06-28 11:53:30|38249.9|38229.9|38254.8|38234.8|38254.9|38234.9|38249.9|38229.9|1
1656417220000|2022-06-28 11:53:40|38254.9|38234.9|38252.4|38232.4|38254.9|38234.9|38252.4|38232.4|3
1656417230000|2022-06-28 11:53:50|38254.9|38234.9|38257.4|38237.4|38257.4|38237.4|38254.9|38234.9|1
1656417240000|2022-06-28 11:54:00|38262.4|38242.4|38274.9|38254.9|38274.9|38254.9|38262.4|38242.4|8
1656417250000|2022-06-28 11:54:10|38279.9|38259.9|38277.4|38257.4|38282.4|38262.4|38277.4|38257.4|4
1656417260000|2022-06-28 11:54:20|38274.9|38254.9|38277.4|38257.4|38277.5|38257.5|38274.9|38254.9|7
1656417270000|2022-06-28 11:54:30|38279.9|38259.9|38284.9|38264.9|38284.9|38264.9|38279.9|38259.9|1
1656417280000|2022-06-28 11:54:40|38287.3|38267.3|38292.3|38272.3|38292.3|38272.3|38287.3|38267.3|2
1656417290000|2022-06-28 11:54:50|38292.4|38272.4|38294.9|38274.9|38294.9|38274.9|38292.4|38272.4|1
1656417300000|2022-06-28 11:55:00|||||||||5
1656417310000|2022-06-28 11:55:10|38292.4|38272.4|38289.9|38269.9|38292.4|38272.4|38285|38265|5
1656417320000|2022-06-28 11:55:20|38287.4|38267.4|38287.4|38267.4|38287.4|38267.4|38287.4|38267.4|0
1656417340000|2022-06-28 11:55:40|38287.3|38267.3|38284.8|38264.8|38287.3|38267.3|38284.8|38264.8|5
1656417350000|2022-06-28 11:55:50|38282.4|38262.4|38279.9|38259.9|38282.4|38262.4|38279.9|38259.9|2
1656417360000|2022-06-28 11:56:00|38277.4|38257.4|38277.4|38257.4|38277.4|38257.4|38277.4|38257.4|3
1656417370000|2022-06-28 11:56:10|38279.9|38259.9|38287.4|38267.4|38287.4|38267.4|38279.9|38259.9|3
1656417380000|2022-06-28 11:56:20|38284.9|38264.9|38287.4|38267.4|38287.4|38267.4|38284.9|38264.9|1
1656417390000|2022-06-28 11:56:30|38284.9|38264.9|38282.4|38262.4|38284.9|38264.9|38282.4|38262.4|1
1656417400000|2022-06-28 11:56:40|38284.9|38264.9|38282.4|38262.4|38284.9|38264.9|38282.4|38262.4|1
1656417410000|2022-06-28 11:56:50|38284.9|38264.9|38290|38270|38290|38270|38284.9|38264.9|5
1656417420000|2022-06-28 11:57:00|38289.9|38269.9|38287.4|38267.4|38297.4|38277.4|38287.4|38267.4|6
1656417430000|2022-06-28 11:57:10|38287.5|38267.5|38292.4|38272.4|38292.4|38272.4|38287.5|38267.5|3
1656417440000|2022-06-28 11:57:20|38294.9|38274.9|38312.4|38292.4|38312.4|38292.4|38294.9|38274.9|5
1656417450000|2022-06-28 11:57:30|38309.9|38289.9|38307.4|38287.4|38312.4|38292.4|38307.4|38287.4|2
1656417460000|2022-06-28 11:57:40|38302.4|38282.4|38302.4|38282.4|38304.9|38284.9|38302.4|38282.4|2
1656417480000|2022-06-28 11:58:00|||||||||5
1656417490000|2022-06-28 11:58:10|38304.8|38284.8|38307.3|38287.3|38307.3|38287.3|38304.8|38284.8|1
1656417500000|2022-06-28 11:58:20|38307.4|38287.4|38309.9|38289.9|38309.9|38289.9|38307.4|38287.4|4
1656417510000|2022-06-28 11:58:30|38312.3|38292.3|38312.4|38292.4|38312.4|38292.4|38312.3|38292.3|0
1656417520000|2022-06-28 11:58:40|38309.9|38289.9|38310|38290|38312.4|38292.4|38309.9|38289.9|2
1656417530000|2022-06-28 11:58:50|38312.4|38292.4|38312.4|38292.4|38312.4|38292.4|38309.9|38289.9|0
1656417540000|2022-06-28 11:59:00|38307.5|38287.5|38307.5|38287.5|38307.5|38287.5|38307.4|38287.4|13
1656417550000|2022-06-28 11:59:10|38309.9|38289.9|38309.9|38289.9|38309.9|38289.9|38309.9|38289.9|3
1656417560000|2022-06-28 11:59:20|38312.4|38292.4|38312.5|38292.5|38312.5|38292.5|38312.4|38292.4|1
1656417570000|2022-06-28 11:59:30|38314.9|38294.9|38317.4|38297.4|38317.4|38297.4|38312.5|38292.5|2
1656417580000|2022-06-28 11:59:40|38332.4|38312.4|38339.8|38319.8|38339.9|38319.9|38332.4|38312.4|41
1656417590000|2022-06-28 11:59:50|38337.4|38317.4|38377.4|38357.4|38377.5|38357.5|38334.9|38314.9|41
1656417600000|2022-06-28 12:00:00|38379.9|38359.9|38369.8|38349.8|38382.4|38362.4|38367.5|38347.5|39
1656417610000|2022-06-28 12:00:10|38372.3|38352.3|38372.3|38352.3|38372.3|38352.3|38369.8|38349.8|3
1656417620000|2022-06-28 12:00:20|38369.8|38349.8|38360|38340|38369.8|38349.8|38360|38340|18
1656417630000|2022-06-28 12:00:30|38357.5|38337.5|38355|38335|38357.5|38337.5|38352.4|38332.4|12
1656417640000|2022-06-28 12:00:40|38357.4|38337.4|38357.4|38337.4|38357.5|38337.5|38357.4|38337.4|1
1656417660000|2022-06-28 12:01:00|38352.4|38332.4|38342.5|38322.5|38352.4|38332.4|38342.5|38322.5|15
1656417670000|2022-06-28 12:01:10|38344.9|38324.9|38352.5|38332.5|38352.5|38332.5|38342.4|38322.4|13
1656417680000|2022-06-28 12:01:20|38355|38335|38352.5|38332.5|38357.5|38337.5|38352.5|38332.5|6
1656417690000|2022-06-28 12:01:30|38352.4|38332.4|38352.4|38332.4|38352.5|38332.5|38350|38330|2
1656417700000|2022-06-28 12:01:40|38355|38335|38367.3|38347.3|38369.7|38349.7|38355|38335|18
1656417710000|2022-06-28 12:01:50|38374.8|38354.8|38374.9|38354.9|38379.8|38359.8|38374.8|38354.8|9
1656417720000|2022-06-28 12:02:00|38372.5|38352.5|38364.9|38344.9|38372.5|38352.5|38362.5|38342.5|13
1656417730000|2022-06-28 12:02:10|38367.3|38347.3|38367.4|38347.4|38367.4|38347.4|38367.3|38347.3|5
1656417740000|2022-06-28 12:02:20|38372.3|38352.3|38374.9|38354.9|38377.4|38357.4|38372.3|38352.3|8
1656417750000|2022-06-28 12:02:30|38377.3|38357.3|38377.4|38357.4|38379.9|38359.9|38377.3|38357.3|10
1656417760000|2022-06-28 12:02:40|||||||||2
1656417770000|2022-06-28 12:02:50|||||||||9
1656417780000|2022-06-28 12:03:00|38375|38355|38382.3|38362.3|38382.3|38362.3|38375|38355|16
1656417790000|2022-06-28 12:03:10|38387.3|38367.3|38395|38375|38395|38375|38387.3|38367.3|39
1656417800000|2022-06-28 12:03:20|38397.4|38377.4|38402.4|38382.4|38409.8|38389.8|38397.4|38377.4|17
1656417810000|2022-06-28 12:03:30|||||||||2
1656417820000|2022-06-28 12:03:40|38404.9|38384.9|38404.9|38384.9|38404.9|38384.9|38404.9|38384.9|2
1656417830000|2022-06-28 12:03:50|||||||||1
1656417840000|2022-06-28 12:04:00|38402.4|38382.4|38402.4|38382.4|38404.8|38384.8|38402.3|38382.3|14
1656417850000|2022-06-28 12:04:10|38402.3|38382.3|38402.3|38382.3|38402.4|38382.4|38402.3|38382.3|0
1656417860000|2022-06-28 12:04:20|38402.4|38382.4|38407.4|38387.4|38407.4|38387.4|38402.4|38382.4|23
1656417870000|2022-06-28 12:04:30|38409.8|38389.8|38409.9|38389.9|38409.9|38389.9|38409.8|38389.8|1
1656417880000|2022-06-28 12:04:40|38407.4|38387.4|38404.9|38384.9|38407.4|38387.4|38402.5|38382.5|4
1656417890000|2022-06-28 12:04:50|38400|38380|38399.9|38379.9|38400|38380|38399.9|38379.9|3
1656417900000|2022-06-28 12:05:00|38397.4|38377.4|38394.8|38374.8|38399.9|38379.9|38394.8|38374.8|32
1656417910000|2022-06-28 12:05:10|38394.9|38374.9|38399.8|38379.8|38402.3|38382.3|38394.9|38374.9|5
1656417920000|2022-06-28 12:05:20|38402.2|38382.2|38404.7|38384.7|38404.7|38384.7|38402.2|38382.2|4
1656417930000|2022-06-28 12:05:30|38399.8|38379.8|38399.8|38379.8|38399.8|38379.8|38399.8|38379.8|4
1656417950000|2022-06-28 12:05:50|38397.3|38377.3|38394.8|38374.8|38397.3|38377.3|38394.8|38374.8|2
1656417960000|2022-06-28 12:06:00|38397.3|38377.3|38394.8|38374.8|38397.3|38377.3|38392.4|38372.4|20
1656417970000|2022-06-28 12:06:10|38397.3|38377.3|38397.3|38377.3|38397.3|38377.3|38397.3|38377.3|2
1656417980000|2022-06-28 12:06:20|38394.8|38374.8|38397.3|38377.3|38397.3|38377.3|38394.8|38374.8|0
1656417990000|2022-06-28 12:06:30|38399.8|38379.8|38399.8|38379.8|38399.8|38379.8|38399.8|38379.8|7
1656418000000|2022-06-28 12:06:40|38397.3|38377.3|38397.3|38377.3|38397.3|38377.3|38397.3|38377.3|5
1656418010000|2022-06-28 12:06:50|38397.4|38377.4|38394.8|38374.8|38397.4|38377.4|38394.8|38374.8|6
1656418020000|2022-06-28 12:07:00|38397.3|38377.3|38392.3|38372.3|38397.3|38377.3|38392.3|38372.3|8
1656418030000|2022-06-28 12:07:10|38392.4|38372.4|38394.9|38374.9|38394.9|38374.9|38392.4|38372.4|24
1656418040000|2022-06-28 12:07:20|38397.3|38377.3|38397.3|38377.3|38397.3|38377.3|38397.3|38377.3|8
1656418050000|2022-06-28 12:07:30|38394.9|38374.9|38394.9|38374.9|38394.9|38374.9|38394.9|38374.9|3
1656418060000|2022-06-28 12:07:40|38397.4|38377.4|38394.9|38374.9|38397.4|38377.4|38394.9|38374.9|7
1656418070000|2022-06-28 12:07:50|38394.8|38374.8|38392.4|38372.4|38394.8|38374.8|38392.4|38372.4|1
1656418080000|2022-06-28 12:08:00|||||||||6
1656418090000|2022-06-28 12:08:10|38394.9|38374.9|38394.9|38374.9|38394.9|38374.9|38392.4|38372.4|7
1656418100000|2022-06-28 12:08:20|38392.5|38372.5|38394.9|38374.9|38394.9|38374.9|38392.4|38372.4|4
1656418130000|2022-06-28 12:08:50|38382.4|38362.4|38382.4|38362.4|38382.4|38362.4|38382.4|38362.4|6
1656418140000|2022-06-28 12:09:00|38384.9|38364.9|38394.9|38374.9|38397.3|38377.3|38384.9|38364.9|16
1656418150000|2022-06-28 12:09:10|||||||||5
1656418160000|2022-06-28 12:09:20|38392.4|38372.4|38389.9|38369.9|38392.4|38372.4|38389.9|38369.9|5
1656418170000|2022-06-28 12:09:30|38385|38365|38387.4|38367.4|38387.4|38367.4|38384.9|38364.9|6
1656418180000|2022-06-28 12:09:40|38384.9|38364.9|38387.4|38367.4|38387.4|38367.4|38384.9|38364.9|1
1656418190000|2022-06-28 12:09:50|38385|38365|38379.9|38359.9|38385|38365|38379.9|38359.9|16
1656418200000|2022-06-28 12:10:00|38384.8|38364.8|38349.9|38329.9|38389.8|38369.8|38349.9|38329.9|63
1656418210000|2022-06-28 12:10:10|38347.4|38327.4|38339.9|38319.9|38349.9|38329.9|38339.9|38319.9|50
1656418220000|2022-06-28 12:10:20|38337.5|38317.5|38325|38305|38337.5|38317.5|38325|38305|13
1656418230000|2022-06-28 12:10:30|38327.4|38307.4|38327.4|38307.4|38327.4|38307.4|38325|38305|7
1656418240000|2022-06-28 12:10:40|38325|38305|38327.4|38307.4|38327.4|38307.4|38325|38305|4
1656418250000|2022-06-28 12:10:50|38325|38305|38327.4|38307.4|38327.4|38307.4|38325|38305|8
1656418260000|2022-06-28 12:11:00|38329.8|38309.8|38329.9|38309.9|38329.9|38309.9|38325|38305|11
1656418270000|2022-06-28 12:11:10|38327.4|38307.4|38325|38305|38329.9|38309.9|38325|38305|26
1656418280000|2022-06-28 12:11:20|38322.4|38302.4|38315|38295|38322.4|38302.4|38315|38295|11
1656418290000|2022-06-28 12:11:30|38314.9|38294.9|38314.9|38294.9|38314.9|38294.9|38314.9|38294.9|7
1656418300000|2022-06-28 12:11:40|38312.5|38292.5|38312.5|38292.5|38314.9|38294.9|38312.5|38292.5|7
1656418310000|2022-06-28 12:11:50|||||||||9
1656418320000|2022-06-28 12:12:00|38314.9|38294.9|38314.9|38294.9|38314.9|38294.9|38310|38290|30
1656418330000|2022-06-28 12:12:10|38312.5|38292.5|38317.4|38297.4|38317.4|38297.4|38312.5|38292.5|11
1656418340000|2022-06-28 12:12:20|38317.5|38297.5|38317.4|38297.4|38317.5|38297.5|38317.4|38297.4|5
1656418350000|2022-06-28 12:12:30|38314.9|38294.9|38312.5|38292.5|38314.9|38294.9|38312.5|38292.5|12
1656418360000|2022-06-28 12:12:40|38310|38290|38299.9|38279.9|38310|38290|38299.9|38279.9|22
1656418370000|2022-06-28 12:12:50|38302.4|38282.4|38302.5|38282.5|38302.5|38282.5|38299.9|38279.9|17
1656418380000|2022-06-28 12:13:00|38300|38280|38300|38280|38300|38280|38300|38280|17
1656418390000|2022-06-28 12:13:10|38299.9|38279.9|38299.9|38279.9|38299.9|38279.9|38299.8|38279.8|37
1656418400000|2022-06-28 12:13:20|38302.3|38282.3|38304.9|38284.9|38307.4|38287.4|38300|38280|17
1656418410000|2022-06-28 12:13:30|38305|38285|38304.9|38284.9|38307.4|38287.4|38304.9|38284.9|10
1656418420000|2022-06-28 12:13:40|38302.5|38282.5|38299.9|38279.9|38302.5|38282.5|38299.9|38279.9|11
1656418430000|2022-06-28 12:13:50|38299.8|38279.8|38297.5|38277.5|38299.9|38279.9|38297.3|38277.3|19
1656418440000|2022-06-28 12:14:00|38299.9|38279.9|38299.9|38279.9|38300|38280|38297.5|38277.5|16
1656418450000|2022-06-28 12:14:10|38297.4|38277.4|38294.9|38274.9|38302.4|38282.4|38294.9|38274.9|40
1656418460000|2022-06-28 12:14:20|38297.3|38277.3|38294.9|38274.9|38299.9|38279.9|38294.9|38274.9|29
1656418470000|2022-06-28 12:14:30|38292.5|38272.5|38275|38255|38294.8|38274.8|38272.5|38252.5|18
1656418480000|2022-06-28 12:14:40|38272.5|38252.5|38272.4|38252.4|38272.5|38252.5|38269.9|38249.9|22
1656418490000|2022-06-28 12:14:50|38269.9|38249.9|38269.9|38249.9|38269.9|38249.9|38269.9|38249.9|29
1656418500000|2022-06-28 12:15:00|38267.5|38247.5|38264.9|38244.9|38267.5|38247.5|38264.9|38244.9|28
1656418510000|2022-06-28 12:15:10|38262.4|38242.4|38247.4|38227.4|38262.4|38242.4|38234.9|38214.9|20
1656418520000|2022-06-28 12:15:20|38245|38225|38237.4|38217.4|38247.4|38227.4|38234.9|38214.9|29
1656418530000|2022-06-28 12:15:30|38242.4|38222.4|38249.9|38229.9|38249.9|38229.9|38242.4|38222.4|14
1656418540000|2022-06-28 12:15:40|||||||||3
1656418550000|2022-06-28 12:15:50|38252.3|38232.3|38294.9|38274.9|38302.4|38282.4|38252.3|38232.3|14
1656418560000|2022-06-28 12:16:00|38290|38270|38307.4|38287.4|38307.4|38287.4|38290|38270|10
1656418580000|2022-06-28 12:16:20|38305|38285|38304.9|38284.9|38305|38285|38304.9|38284.9|4
1656418590000|2022-06-28 12:16:30|38302.5|38282.5|38307.4|38287.4|38309.9|38289.9|38302.5|38282.5|12
1656418610000|2022-06-28 12:16:50|||||||||1
1656418620000|2022-06-28 12:17:00|38309.9|38289.9|38322.4|38302.4|38322.4|38302.4|38309.9|38289.9|10
1656418630000|2022-06-28 12:17:10|38317.3|38297.3|38314.8|38294.8|38317.3|38297.3|38314.8|38294.8|6
1656418640000|2022-06-28 12:17:20|38312.3|38292.3|38307.4|38287.4|38312.3|38292.3|38307.4|38287.4|11
1656418650000|2022-06-28 12:17:30|38305|38285|38304.8|38284.8|38305|38285|38302.4|38282.4|4
1656418660000|2022-06-28 12:17:40|38302.5|38282.5|38314.9|38294.9|38314.9|38294.9|38302.5|38282.5|5
1656418670000|2022-06-28 12:17:50|38319.8|38299.8|38319.8|38299.8|38319.8|38299.8|38319.8|38299.8|8
1656418680000|2022-06-28 12:18:00|38317.3|38297.3|38317.3|38297.3|38317.3|38297.3|38317.3|38297.3|9
1656418690000|2022-06-28 12:18:10|38319.8|38299.8|38324.8|38304.8|38324.8|38304.8|38319.8|38299.8|6
1656418700000|2022-06-28 12:18:20|38332.4|38312.4|38337.4|38317.4|38337.4|38317.4|38332.4|38312.4|8
1656418710000|2022-06-28 12:18:30|38334.9|38314.9|38337.4|38317.4|38339.9|38319.9|38334.9|38314.9|16
1656418720000|2022-06-28 12:18:40|38332.4|38312.4|38332.4|38312.4|38332.4|38312.4|38322.4|38302.4|10
1656418730000|2022-06-28 12:18:50|38329.9|38309.9|38329.9|38309.9|38332.4|38312.4|38329.9|38309.9|3
1656418740000|2022-06-28 12:19:00|38327.4|38307.4|38327.4|38307.4|38327.4|38307.4|38327.4|38307.4|19
1656418750000|2022-06-28 12:19:10|38322.5|38302.5|38309.8|38289.8|38322.5|38302.5|38297.4|38277.4|25
1656418760000|2022-06-28 12:19:20|38307.5|38287.5|38304.9|38284.9|38307.5|38287.5|38300.1|38280.1|10
1656418770000|2022-06-28 12:19:30|38302.5|38282.5|38304.9|38284.9|38304.9|38284.9|38299.9|38279.9|11
1656418780000|2022-06-28 12:19:40|38302.4|38282.4|38304.9|38284.9|38304.9|38284.9|38302.4|38282.4|2
1656418790000|2022-06-28 12:19:50|38307.4|38287.4|38309.9|38289.9|38309.9|38289.9|38307.4|38287.4|4
1656418800000|2022-06-28 12:20:00|38307.5|38287.5|38304.9|38284.9|38307.5|38287.5|38302.4|38282.4|17
1656418810000|2022-06-28 12:20:10|38307.4|38287.4|38302.4|38282.4|38307.4|38287.4|38302.4|38282.4|1
1656418820000|2022-06-28 12:20:20|38300|38280|38302.4|38282.4|38302.4|38282.4|38299.9|38279.9|10
1656418830000|2022-06-28 12:20:30|||||||||1
1656418840000|2022-06-28 12:20:40|38304.9|38284.9|38305|38285|38307.4|38287.4|38304.9|38284.9|9
1656418850000|2022-06-28 12:20:50|38307.4|38287.4|38307.4|38287.4|38307.4|38287.4|38307.4|38287.4|0
1656418860000|2022-06-28 12:21:00|38309.9|38289.9|38317.4|38297.4|38317.4|38297.4|38309.9|38289.9|8
1656418870000|2022-06-28 12:21:10|38317.5|38297.5|38317.4|38297.4|38322.4|38302.4|38317.4|38297.4|3
1656418880000|2022-06-28 12:21:20|38322.4|38302.4|38317.4|38297.4|38322.4|38302.4|38317.4|38297.4|4
1656418890000|2022-06-28 12:21:30|38314.9|38294.9|38312.5|38292.5|38314.9|38294.9|38312.5|38292.5|1
1656418900000|2022-06-28 12:21:40|38315|38295|38315|38295|38315|38295|38315|38295|0
1656418910000|2022-06-28 12:21:50|38317.4|38297.4|38317.4|38297.4|38317.5|38297.5|38314.9|38294.9|2
1656418920000|2022-06-28 12:22:00|38319.9|38299.9|38317.4|38297.4|38319.9|38299.9|38317.4|38297.4|13
1656418930000|2022-06-28 12:22:10|38319.9|38299.9|38317.4|38297.4|38319.9|38299.9|38317.4|38297.4|3
1656418940000|2022-06-28 12:22:20|38314.9|38294.9|38287.4|38267.4|38314.9|38294.9|38287.4|38267.4|8
1656418950000|2022-06-28 12:22:30|38284.9|38264.9|38274.9|38254.9|38284.9|38264.9|38274.9|38254.9|7
1656418960000|2022-06-28 12:22:40|38277.4|38257.4|38279.9|38259.9|38279.9|38259.9|38277.4|38257.4|11
1656418970000|2022-06-28 12:22:50|38280|38260|38277.4|38257.4|38280|38260|38277.4|38257.4|3
1656418980000|2022-06-28 12:23:00|38277.3|38257.3|38277.4|38257.4|38277.4|38257.4|38277.3|38257.3|12
1656418990000|2022-06-28 12:23:10|38274.9|38254.9|38264.9|38244.9|38274.9|38254.9|38262.4|38242.4|9
1656419000000|2022-06-28 12:23:20|||||||||2
1656419010000|2022-06-28 12:23:30|38267.4|38247.4|38264.9|38244.9|38269.9|38249.9|38264.9|38244.9|5
1656419020000|2022-06-28 12:23:40|38262.5|38242.5|38264.9|38244.9|38264.9|38244.9|38262.4|38242.4|5
1656419030000|2022-06-28 12:23:50|38272.4|38252.4|38274.9|38254.9|38274.9|38254.9|38272.4|38252.4|6
1656419040000|2022-06-28 12:24:00|38277.4|38257.4|38285|38265|38287.4|38267.4|38277.4|38257.4|7
1656419050000|2022-06-28 12:24:10|38284.9|38264.9|38282.4|38262.4|38284.9|38264.9|38282.4|38262.4|3
1656419060000|2022-06-28 12:24:20|38279.9|38259.9|38259.9|38239.9|38279.9|38259.9|38259.9|38239.9|9
1656419070000|2022-06-28 12:24:30|38262.4|38242.4|38257.4|38237.4|38262.4|38242.4|38257.4|38237.4|5
1656419080000|2022-06-28 12:24:40|38255|38235|38259.9|38239.9|38262.4|38242.4|38255|38235|10
1656419090000|2022-06-28 12:24:50|38257.4|38237.4|38259.9|38239.9|38262.4|38242.4|38257.4|38237.4|4
1656419100000|2022-06-28 12:25:00|38262.4|38242.4|38254.9|38234.9|38262.4|38242.4|38254.9|38234.9|4
1656419110000|2022-06-28 12:25:10|38252.4|38232.4|38252.4|38232.4|38254.9|38234.9|38252.4|38232.4|2
1656419120000|2022-06-28 12:25:20|38249.9|38229.9|38249.9|38229.9|38249.9|38229.9|38249.9|38229.9|7
1656419130000|2022-06-28 12:25:30|38247.4|38227.4|38245|38225|38247.4|38227.4|38245|38225|1
1656419140000|2022-06-28 12:25:40|38244.9|38224.9|38214.9|38194.9|38244.9|38224.9|38214.9|38194.9|27
1656419150000|2022-06-28 12:25:50|38212.5|38192.5|38234.8|38214.8|38234.8|38214.8|38210|38190|7
1656419160000|2022-06-28 12:26:00|38232.4|38212.4|38227.4|38207.4|38237.4|38217.4|38227.4|38207.4|7
1656419170000|2022-06-28 12:26:10|38225|38205|38219.9|38199.9|38227.4|38207.4|38219.9|38199.9|3
1656419180000|2022-06-28 12:26:20|38217.4|38197.4|38232.4|38212.4|38232.4|38212.4|38217.4|38197.4|47
1656419190000|2022-06-28 12:26:30|38227.4|38207.4|38227.4|38207.4|38227.4|38207.4|38224.9|38204.9|7
1656419200000|2022-06-28 12:26:40|38225|38205|38214.9|38194.9|38225|38205|38209.9|38189.9|5
1656419210000|2022-06-28 12:26:50|38212.5|38192.5|38212.4|38192.4|38212.5|38192.5|38212.4|38192.4|7
1656419220000|2022-06-28 12:27:00|38210|38190|38210|38190|38210|38190|38210|38190|25
1656419230000|2022-06-28 12:27:10|38207.5|38187.5|38204.9|38184.9|38209.9|38189.9|38204.9|38184.9|7
1656419240000|2022-06-28 12:27:20|38202.5|38182.5|38197.4|38177.4|38202.5|38182.5|38197.4|38177.4|22
1656419250000|2022-06-28 12:27:30|38199.9|38179.9|38197.4|38177.4|38199.9|38179.9|38197.4|38177.4|12
1656419260000|2022-06-28 12:27:40|38199.9|38179.9|38204.9|38184.9|38204.9|38184.9|38199.9|38179.9|3
1656419270000|2022-06-28 12:27:50|38202.5|38182.5|38199.9|38179.9|38202.5|38182.5|38199.9|38179.9|13
1656419280000|2022-06-28 12:28:00|38197.4|38177.4|38199.9|38179.9|38199.9|38179.9|38194.9|38174.9|23
1656419290000|2022-06-28 12:28:10|38202.4|38182.4|38202.4|38182.4|38202.4|38182.4|38202.4|38182.4|5
1656419300000|2022-06-28 12:28:20|38199.9|38179.9|38202.4|38182.4|38202.4|38182.4|38199.9|38179.9|8
1656419310000|2022-06-28 12:28:30|38200|38180|38177.6|38157.6|38202.4|38182.4|38177.6|38157.6|12
1656419320000|2022-06-28 12:28:40|38177.7|38157.7|38182.5|38162.5|38182.5|38162.5|38177.6|38157.6|7
1656419330000|2022-06-28 12:28:50|38189.9|38169.9|38197.4|38177.4|38197.4|38177.4|38189.9|38169.9|7
1656419340000|2022-06-28 12:29:00|38199.9|38179.9|38209.9|38189.9|38209.9|38189.9|38199.9|38179.9|34
1656419350000|2022-06-28 12:29:10|38212.5|38192.5|38219.9|38199.9|38224.9|38204.9|38212.5|38192.5|16
1656419360000|2022-06-28 12:29:20|38217.4|38197.4|38209.9|38189.9|38217.4|38197.4|38209.9|38189.9|6
1656419370000|2022-06-28 12:29:30|38202.4|38182.4|38197.4|38177.4|38202.4|38182.4|38197.4|38177.4|8
1656419380000|2022-06-28 12:29:40|38199.9|38179.9|38202.4|38182.4|38202.4|38182.4|38199.9|38179.9|8
1656419390000|2022-06-28 12:29:50|38200|38180|38197.4|38177.4|38200|38180|38197.4|38177.4|2
1656419400000|2022-06-28 12:30:00|38194.9|38174.9|38185|38165|38197.4|38177.4|38185|38165|37
1656419410000|2022-06-28 12:30:10|38184.9|38164.9|38187.4|38167.4|38187.4|38167.4|38182.4|38162.4|21
1656419420000|2022-06-28 12:30:20|38192.3|38172.3|38192.4|38172.4|38194.9|38174.9|38187.4|38167.4|10
1656419430000|2022-06-28 12:30:30|38194.9|38174.9|38197.4|38177.4|38197.5|38177.5|38194.9|38174.9|13
1656419440000|2022-06-28 12:30:40|38195|38175|38194.9|38174.9|38195|38175|38194.9|38174.9|2
1656419450000|2022-06-28 12:30:50|38192.4|38172.4|38192.4|38172.4|38194.9|38174.9|38190|38170|20
1656419460000|2022-06-28 12:31:00|38189.9|38169.9|38189.9|38169.9|38192.4|38172.4|38187.4|38167.4|28
1656419470000|2022-06-28 12:31:10|38192.4|38172.4|38199.9|38179.9|38199.9|38179.9|38192.4|38172.4|19
1656419480000|2022-06-28 12:31:20|38202.4|38182.4|38202.4|38182.4|38202.4|38182.4|38202.4|38182.4|2
1656419490000|2022-06-28 12:31:30|38204.9|38184.9|38217.4|38197.4|38217.4|38197.4|38204.9|38184.9|25
1656419500000|2022-06-28 12:31:40|38212.4|38192.4|38214.9|38194.9|38214.9|38194.9|38212.3|38192.3|15
1656419510000|2022-06-28 12:31:50|38217.3|38197.3|38212.4|38192.4|38217.4|38197.4|38207.5|38187.5|9
1656419520000|2022-06-28 12:32:00|38209.9|38189.9|38204.9|38184.9|38209.9|38189.9|38204.9|38184.9|7
1656419530000|2022-06-28 12:32:10|38200|38180|38192.4|38172.4|38200|38180|38192.4|38172.4|11
1656419540000|2022-06-28 12:32:20|38189.9|38169.9|38187.4|38167.4|38189.9|38169.9|38187.4|38167.4|7
1656419550000|2022-06-28 12:32:30|38189.8|38169.8|38182.4|38162.4|38189.9|38169.9|38182.4|38162.4|5
1656419560000|2022-06-28 12:32:40|||||||||1
1656419570000|2022-06-28 12:32:50|38180|38160|38172.4|38152.4|38182.4|38162.4|38172.4|38152.4|9
1656419580000|2022-06-28 12:33:00|38169.9|38149.9|38169.9|38149.9|38172.4|38152.4|38169.9|38149.9|11
1656419590000|2022-06-28 12:33:10|38167.4|38147.4|38164.9|38144.9|38167.4|38147.4|38164.9|38144.9|4
1656419600000|2022-06-28 12:33:20|38169.9|38149.9|38169.8|38149.8|38172.4|38152.4|38169.8|38149.8|8
1656419610000|2022-06-28 12:33:30|38167.3|38147.3|38167.3|38147.3|38169.8|38149.8|38167.3|38147.3|0
1656419620000|2022-06-28 12:33:40|38169.7|38149.7|38169.9|38149.9|38169.9|38149.9|38167.4|38147.4|25
1656419630000|2022-06-28 12:33:50|38172.4|38152.4|38172.4|38152.4|38172.4|38152.4|38172.4|38152.4|7
1656419640000|2022-06-28 12:34:00|38174.9|38154.9|38174.9|38154.9|38174.9|38154.9|38174.9|38154.9|7
1656419650000|2022-06-28 12:34:10|38172.4|38152.4|38177.3|38157.3|38177.4|38157.4|38172.4|38152.4|3
1656419660000|2022-06-28 12:34:20|38174.9|38154.9|38164.9|38144.9|38177.3|38157.3|38164.9|38144.9|13
1656419670000|2022-06-28 12:34:30|38162.4|38142.4|38159.9|38139.9|38162.4|38142.4|38159.9|38139.9|7
1656419680000|2022-06-28 12:34:40|38157.4|38137.4|38154.9|38134.9|38159.9|38139.9|38154.9|38134.9|12
1656419690000|2022-06-28 12:34:50|38140.1|38120.1|38127.4|38107.4|38140.1|38120.1|38127.4|38107.4|14
1656419700000|2022-06-28 12:35:00|38124.9|38104.9|38122.4|38102.4|38124.9|38104.9|38122.4|38102.4|142
1656419710000|2022-06-28 12:35:10|38122.3|38102.3|38127.3|38107.3|38127.3|38107.3|38119.9|38099.9|22
1656419720000|2022-06-28 12:35:20|38129.8|38109.8|38137.4|38117.4|38137.4|38117.4|38129.8|38109.8|6
1656419730000|2022-06-28 12:35:30|38142.2|38122.2|38142.4|38122.4|38142.4|38122.4|38139.9|38119.9|11
1656419740000|2022-06-28 12:35:40|||||||||1
1656419750000|2022-06-28 12:35:50|38144.9|38124.9|38144.9|38124.9|38144.9|38124.9|38142.4|38122.4|2
1656419760000|2022-06-28 12:36:00|||||||||10
1656419770000|2022-06-28 12:36:10|||||||||5
1656419780000|2022-06-28 12:36:20|38147.3|38127.3|38147.3|38127.3|38147.4|38127.4|38144.9|38124.9|6
1656419790000|2022-06-28 12:36:30|38144.9|38124.9|38142.4|38122.4|38147.3|38127.3|38142.4|38122.4|21
1656419800000|2022-06-28 12:36:40|38147.2|38127.2|38144.8|38124.8|38147.4|38127.4|38142.4|38122.4|27
1656419810000|2022-06-28 12:36:50|38142.4|38122.4|38142.3|38122.3|38142.4|38122.4|38142.3|38122.3|2
1656419820000|2022-06-28 12:37:00|38139.9|38119.9|38144.8|38124.8|38144.8|38124.8|38139.9|38119.9|5
1656419830000|2022-06-28 12:37:10|38142.4|38122.4|38134.8|38114.8|38142.4|38122.4|38134.8|38114.8|25
1656419840000|2022-06-28 12:37:20|38134.7|38114.7|38137.4|38117.4|38142.3|38122.3|38127.3|38107.3|24
1656419850000|2022-06-28 12:37:30|38134.9|38114.9|38129.9|38109.9|38134.9|38114.9|38125|38105|9
1656419860000|2022-06-28 12:37:40|38127.5|38107.5|38127.4|38107.4|38129.9|38109.9|38127.4|38107.4|4
1656419870000|2022-06-28 12:37:50|38129.9|38109.9|38132.4|38112.4|38132.4|38112.4|38129.9|38109.9|3
1656419880000|2022-06-28 12:38:00|38134.9|38114.9|38132.4|38112.4|38134.9|38114.9|38132.4|38112.4|8
1656419890000|2022-06-28 12:38:10|38134.9|38114.9|38122.5|38102.5|38134.9|38114.9|38122.5|38102.5|19
1656419900000|2022-06-28 12:38:20|38127.4|38107.4|38127.4|38107.4|38127.4|38107.4|38122.5|38102.5|4
1656419910000|2022-06-28 12:38:30|38134.9|38114.9|38129.9|38109.9|38137.4|38117.4|38129.9|38109.9|23
1656419920000|2022-06-28 12:38:40|38127.5|38107.5|38127.4|38107.4|38127.5|38107.5|38127.4|38107.4|5
1656419930000|2022-06-28 12:38:50|38129.9|38109.9|38139.9|38119.9|38139.9|38119.9|38129.9|38109.9|10
1656419940000|2022-06-28 12:39:00|38142.4|38122.4|38137.4|38117.4|38142.4|38122.4|38137.4|38117.4|7
1656419950000|2022-06-28 12:39:10|38134.9|38114.9|38122.4|38102.4|38134.9|38114.9|38122.4|38102.4|2
1656419970000|2022-06-28 12:39:30|38122.5|38102.5|38129.9|38109.9|38129.9|38109.9|38122.5|38102.5|9
1656419980000|2022-06-28 12:39:40|38127.5|38107.5|38129.9|38109.9|38132.4|38112.4|38125|38105|4
1656419990000|2022-06-28 12:39:50|38132.4|38112.4|38132.4|38112.4|38132.4|38112.4|38132.4|38112.4|3
1656420000000|2022-06-28 12:40:00|38132.5|38112.5|38140|38120|38140|38120|38132.5|38112.5|12
1656420010000|2022-06-28 12:40:10|38145|38125|38145|38125|38147.5|38127.5|38145|38125|12
1656420020000|2022-06-28 12:40:20|38144.9|38124.9|38127.6|38107.6|38144.9|38124.9|38127.6|38107.6|3
1656420030000|2022-06-28 12:40:30|38127.5|38107.5|38120.1|38100.1|38127.5|38107.5|38120.1|38100.1|4
1656420040000|2022-06-28 12:40:40|38120|38100|38107.6|38087.6|38120.1|38100.1|38107.6|38087.6|19
1656420050000|2022-06-28 12:40:50|38112.6|38092.6|38120|38100|38120|38100|38112.6|38092.6|8
1656420060000|2022-06-28 12:41:00|38117.5|38097.5|38112.6|38092.6|38117.5|38097.5|38112.6|38092.6|10
1656420070000|2022-06-28 12:41:10|38110.1|38090.1|38090.1|38070.1|38112.5|38092.5|38090.1|38070.1|13
1656420080000|2022-06-28 12:41:20|38077.6|38057.6|38082.6|38062.6|38082.6|38062.6|38075|38055|17
1656420090000|2022-06-28 12:41:30|38085|38065|38090.1|38070.1|38090.1|38070.1|38085|38065|6
1656420100000|2022-06-28 12:41:40|38095|38075|38105.1|38085.1|38105.1|38085.1|38092.5|38072.5|18
1656420110000|2022-06-28 12:41:50|38107.6|38087.6|38110.1|38090.1|38110.1|38090.1|38107.6|38087.6|2
1656420120000|2022-06-28 12:42:00|38114.9|38094.9|38115|38095|38115|38095|38114.9|38094.9|10
1656420130000|2022-06-28 12:42:10|38112.6|38092.6|38102.6|38082.6|38112.6|38092.6|38102.6|38082.6|44
1656420140000|2022-06-28 12:42:20|38100.1|38080.1|38097.6|38077.6|38100.1|38080.1|38095.2|38075.2|3
1656420150000|2022-06-28 12:42:30|||||||||1
1656420160000|2022-06-28 12:42:40|38095.1|38075.1|38092.6|38072.6|38095.1|38075.1|38092.6|38072.6|1
1656420170000|2022-06-28 12:42:50|||||||||7
1656420180000|2022-06-28 12:43:00|38092.5|38072.5|38100.1|38080.1|38100.1|38080.1|38092.5|38072.5|19
1656420190000|2022-06-28 12:43:10|38097.6|38077.6|38095.1|38075.1|38100.1|38080.1|38095.1|38075.1|11
1656420200000|2022-06-28 12:43:20|38097.5|38077.5|38102.6|38082.6|38102.6|38082.6|38097.5|38077.5|6
1656420210000|2022-06-28 12:43:30|38105|38085|38110.1|38090.1|38110.1|38090.1|38102.6|38082.6|7
1656420220000|2022-06-28 12:43:40|||||||||1
1656420230000|2022-06-28 12:43:50|38112.6|38092.6|38117.6|38097.6|38120|38100|38112.6|38092.6|44
1656420240000|2022-06-28 12:44:00|38120|38100|38117.6|38097.6|38120.1|38100.1|38117.6|38097.6|11
1656420250000|2022-06-28 12:44:10|38117.5|38097.5|38105.2|38085.2|38117.5|38097.5|38105.2|38085.2|33
1656420260000|2022-06-28 12:44:20|38105.1|38085.1|38095|38075|38107.6|38087.6|38095|38075|39
1656420270000|2022-06-28 12:44:30|38094.9|38074.9|38075.2|38055.2|38094.9|38074.9|38075.2|38055.2|10
1656420280000|2022-06-28 12:44:40|38072.7|38052.7|38072.6|38052.6|38072.7|38052.7|38072.6|38052.6|46
1656420290000|2022-06-28 12:44:50|38075.1|38055.1|38077.7|38057.7|38077.7|38057.7|38072.7|38052.7|6
1656420300000|2022-06-28 12:45:00|38075.2|38055.2|38075.2|38055.2|38077.7|38057.7|38067.8|38047.8|23
1656420310000|2022-06-28 12:45:10|38072.8|38052.8|38077.7|38057.7|38077.7|38057.7|38072.7|38052.7|3
1656420320000|2022-06-28 12:45:20|38080.1|38060.1|38077.7|38057.7|38080.1|38060.1|38077.7|38057.7|2
1656420330000|2022-06-28 12:45:30|38075.2|38055.2|38075.2|38055.2|38075.2|38055.2|38072.7|38052.7|10
1656420340000|2022-06-28 12:45:40|38077.7|38057.7|38080.2|38060.2|38080.2|38060.2|38077.7|38057.7|0
1656420350000|2022-06-28 12:45:50|38082.6|38062.6|38080.2|38060.2|38082.7|38062.7|38080.2|38060.2|2
1656420360000|2022-06-28 12:46:00|38082.6|38062.6|38087.7|38067.7|38087.8|38067.8|38080.2|38060.2|8
1656420370000|2022-06-28 12:46:10|38090.2|38070.2|38100.2|38080.2|38100.2|38080.2|38087.7|38067.7|3
1656420380000|2022-06-28 12:46:20|38102.6|38082.6|38102.7|38082.7|38102.7|38082.7|38102.6|38082.6|1
1656420390000|2022-06-28 12:46:30|38105.1|38085.1|38102.7|38082.7|38105.2|38085.2|38102.7|38082.7|4
1656420400000|2022-06-28 12:46:40|38105.1|38085.1|38102.8|38082.8|38105.3|38085.3|38102.8|38082.8|3
1656420410000|2022-06-28 12:46:50|38105.3|38085.3|38105.3|38085.3|38105.3|38085.3|38102.8|38082.8|0
1656420420000|2022-06-28 12:47:00|38102.8|38082.8|38095.2|38075.2|38102.8|38082.8|38095.2|38075.2|17
1656420430000|2022-06-28 12:47:10|38095.1|38075.1|38095.2|38075.2|38095.2|38075.2|38095.1|38075.1|2
1656420440000|2022-06-28 12:47:20|38092.7|38072.7|38095.2|38075.2|38095.2|38075.2|38092.7|38072.7|1
1656420450000|2022-06-28 12:47:30|38097.7|38077.7|38097.7|38077.7|38097.7|38077.7|38097.7|38077.7|3
1656420460000|2022-06-28 12:47:40|38097.8|38077.8|38097.8|38077.8|38097.8|38077.8|38097.8|38077.8|2
1656420470000|2022-06-28 12:47:50|38100.2|38080.2|38102.7|38082.7|38102.7|38082.7|38100.2|38080.2|5
1656420480000|2022-06-28 12:48:00|38100.3|38080.3|38095.2|38075.2|38100.3|38080.3|38095.2|38075.2|23
1656420490000|2022-06-28 12:48:10|||||||||2
1656420500000|2022-06-28 12:48:20|38097.7|38077.7|38095.2|38075.2|38097.7|38077.7|38095.2|38075.2|4
1656420510000|2022-06-28 12:48:30|38092.8|38072.8|38092.7|38072.7|38092.8|38072.8|38092.7|38072.7|3
1656420520000|2022-06-28 12:48:40|38090.2|38070.2|38095.1|38075.1|38095.1|38075.1|38090.2|38070.2|6
1656420530000|2022-06-28 12:48:50|38097.7|38077.7|38092.7|38072.7|38097.7|38077.7|38092.7|38072.7|1
1656420540000|2022-06-28 12:49:00|38092.6|38072.6|38105.1|38085.1|38105.1|38085.1|38092.6|38072.6|17
1656420550000|2022-06-28 12:49:10|38102.6|38082.6|38102.6|38082.6|38105.1|38085.1|38102.6|38082.6|3
1656420560000|2022-06-28 12:49:20|||||||||5
1656420570000|2022-06-28 12:49:30|38100.1|38080.1|38115|38095|38115|38095|38100.1|38080.1|5
1656420580000|2022-06-28 12:49:40|38107.6|38087.6|38102.6|38082.6|38107.6|38087.6|38102.6|38082.6|37
1656420590000|2022-06-28 12:49:50|38100.1|38080.1|38105.1|38085.1|38105.1|38085.1|38097.6|38077.6|7
1656420600000|2022-06-28 12:50:00|38107.5|38087.5|38107.6|38087.6|38110.1|38090.1|38105.1|38085.1|9
1656420610000|2022-06-28 12:50:10|38102.6|38082.6|38090.1|38070.1|38102.6|38082.6|38090.1|38070.1|6
1656420620000|2022-06-28 12:50:20|38095|38075|38102.6|38082.6|38102.6|38082.6|38095|38075|5
1656420630000|2022-06-28 12:50:30|38105|38085|38100.1|38080.1|38105.1|38085.1|38100.1|38080.1|2
1656420640000|2022-06-28 12:50:40|38102.6|38082.6|38100.1|38080.1|38102.6|38082.6|38100.1|38080.1|1
1656420650000|2022-06-28 12:50:50|38102.6|38082.6|38102.6|38082.6|38102.6|38082.6|38097.6|38077.6|5
1656420660000|2022-06-28 12:51:00|38100.1|38080.1|38100.1|38080.1|38102.6|38082.6|38100.1|38080.1|5
1656420670000|2022-06-28 12:51:10|38102.6|38082.6|38105.1|38085.1|38110|38090|38102.6|38082.6|4
1656420680000|2022-06-28 12:51:20|38102.6|38082.6|38100.1|38080.1|38102.6|38082.6|38100|38080|6
1656420690000|2022-06-28 12:51:30|38102.5|38082.5|38102.6|38082.6|38102.6|38082.6|38097.6|38077.6|7
1656420700000|2022-06-28 12:51:40|38100.2|38080.2|38100.2|38080.2|38102.6|38082.6|38100.1|38080.1|0
1656420710000|2022-06-28 12:51:50|38102.6|38082.6|38102.6|38082.6|38105|38085|38100.1|38080.1|1
1656420720000|2022-06-28 12:52:00|38105|38085|38115.1|38095.1|38115.1|38095.1|38105|38085|7
1656420730000|2022-06-28 12:52:10|38117.5|38097.5|38112.6|38092.6|38117.5|38097.5|38112.6|38092.6|4
1656420740000|2022-06-28 12:52:20|38115|38095|38112.6|38092.6|38115.1|38095.1|38112.6|38092.6|1
1656420750000|2022-06-28 12:52:30|38115|38095|38115.1|38095.1|38115.1|38095.1|38112.6|38092.6|3
1656420760000|2022-06-28 12:52:40|38112.6|38092.6|38117.5|38097.5|38117.5|38097.5|38112.6|38092.6|8
1656420770000|2022-06-28 12:52:50|38115.1|38095.1|38115.1|38095.1|38115.1|38095.1|38115.1|38095.1|8
1656420780000|2022-06-28 12:53:00|38115|38095|38115|38095|38115|38095|38115|38095|2
1656420790000|2022-06-28 12:53:10|38114.9|38094.9|38112.5|38092.5|38115|38095|38110.1|38090.1|4
1656420800000|2022-06-28 12:53:20|38112.6|38092.6|38112.6|38092.6|38112.6|38092.6|38112.5|38092.5|0
1656420810000|2022-06-28 12:53:30|38110.1|38090.1|38107.4|38087.4|38110.1|38090.1|38107.4|38087.4|49
1656420830000|2022-06-28 12:53:50|||||||||1
1656420840000|2022-06-28 12:54:00|38109.9|38089.9|38109.9|38089.9|38109.9|38089.9|38109.9|38089.9|3
1656420850000|2022-06-28 12:54:10|||||||||1
1656420860000|2022-06-28 12:54:20|38117.4|38097.4|38117.4|38097.4|38117.4|38097.4|38117.4|38097.4|2
1656420870000|2022-06-28 12:54:30|||||||||2
1656420880000|2022-06-28 12:54:40|38119.9|38099.9|38117.4|38097.4|38119.9|38099.9|38115|38095|3
1656420890000|2022-06-28 12:54:50|38114.9|38094.9|38112.4|38092.4|38114.9|38094.9|38112.4|38092.4|16
1656420900000|2022-06-28 12:55:00|38112.3|38092.3|38112.4|38092.4|38112.4|38092.4|38109.9|38089.9|7
1656420910000|2022-06-28 12:55:10|38114.8|38094.8|38117.5|38097.5|38117.5|38097.5|38112.4|38092.4|2
1656420920000|2022-06-28 12:55:20|38119.9|38099.9|38117.5|38097.5|38120|38100|38117.5|38097.5|6
1656420930000|2022-06-28 12:55:30|38115|38095|38115|38095|38115|38095|38115|38095|0
1656420940000|2022-06-28 12:55:40|38112.5|38092.5|38115|38095|38115|38095|38112.5|38092.5|2
1656420950000|2022-06-28 12:55:50|38117.5|38097.5|38120|38100|38120|38100|38117.5|38097.5|6
1656420960000|2022-06-28 12:56:00|38122.4|38102.4|38117.5|38097.5|38122.4|38102.4|38117.5|38097.5|8
1656420970000|2022-06-28 12:56:10|38117.4|38097.4|38117.5|38097.5|38120|38100|38115|38095|19
1656420980000|2022-06-28 12:56:20|38119.9|38099.9|38120|38100|38120|38100|38119.9|38099.9|3
1656421000000|2022-06-28 12:56:40|38122.4|38102.4|38122.4|38102.4|38122.4|38102.4|38122.4|38102.4|3
1656421010000|2022-06-28 12:56:50|38124.8|38104.8|38122.4|38102.4|38124.8|38104.8|38122.4|38102.4|3
1656421020000|2022-06-28 12:57:00|38124.8|38104.8|38124.9|38104.9|38124.9|38104.9|38120|38100|4
1656421030000|2022-06-28 12:57:10|38127.5|38107.5|38132.4|38112.4|38132.5|38112.5|38127.5|38107.5|6
1656421050000|2022-06-28 12:57:30|38132.5|38112.5|38134.9|38114.9|38137.5|38117.5|38132.5|38112.5|6
1656421060000|2022-06-28 12:57:40|38130|38110|38122.5|38102.5|38130|38110|38122.5|38102.5|12
1656421070000|2022-06-28 12:57:50|||||||||1
1656421080000|2022-06-28 12:58:00|38125|38105|38122.4|38102.4|38125|38105|38122.4|38102.4|15
1656421090000|2022-06-28 12:58:10|38125|38105|38127.4|38107.4|38127.4|38107.4|38125|38105|5
1656421100000|2022-06-28 12:58:20|38125|38105|38125|38105|38125|38105|38124.9|38104.9|2
1656421110000|2022-06-28 12:58:30|38122.5|38102.5|38125|38105|38125|38105|38122.4|38102.4|7
1656421120000|2022-06-28 12:58:40|38127.4|38107.4|38125|38105|38129.9|38109.9|38125|38105|6
1656421130000|2022-06-28 12:58:50|38124.8|38104.8|38124.8|38104.8|38124.8|38104.8|38124.8|38104.8|8
1656421140000|2022-06-28 12:59:00|38122.3|38102.3|38107.5|38087.5|38122.3|38102.3|38107.5|38087.5|25
1656421150000|2022-06-28 12:59:10|38105|38085|38100|38080|38105|38085|38100|38080|3
1656421160000|2022-06-28 12:59:20|||||||||4
1656421170000|2022-06-28 12:59:30|38102.5|38082.5|38104.9|38084.9|38104.9|38084.9|38102.5|38082.5|4
1656421180000|2022-06-28 12:59:40|38105|38085|38102.5|38082.5|38107.5|38087.5|38102.4|38082.4|3
1656421190000|2022-06-28 12:59:50|38100|38080|38092.5|38072.5|38100|38080|38092.5|38072.5|8
1656421200000|2022-06-28 13:00:00|38092.4|38072.4|38082.4|38062.4|38092.4|38072.4|38080|38060|34
1656421210000|2022-06-28 13:00:10|38084.8|38064.8|38072.3|38052.3|38084.8|38064.8|38072.3|38052.3|33
1656421220000|2022-06-28 13:00:20|38069.9|38049.9|38072.5|38052.5|38072.5|38052.5|38069.9|38049.9|49
1656421230000|2022-06-28 13:00:30|38070|38050|38075|38055|38075|38055|38070|38050|7
1656421240000|2022-06-28 13:00:40|38077.4|38057.4|38075|38055|38079.9|38059.9|38072.6|38052.6|6
1656421250000|2022-06-28 13:00:50|38077.5|38057.5|38107.5|38087.5|38107.5|38087.5|38077.5|38057.5|10
1656421260000|2022-06-28 13:01:00|38102.5|38082.5|38095|38075|38102.5|38082.5|38090.1|38070.1|11
1656421270000|2022-06-28 13:01:10|38092.5|38072.5|38082.5|38062.5|38100|38080|38082.5|38062.5|25
1656421280000|2022-06-28 13:01:20|38077.5|38057.5|38072.5|38052.5|38077.5|38057.5|38072.5|38052.5|9
1656421290000|2022-06-28 13:01:30|38070|38050|38040|38020|38070|38050|38040|38020|44
1656421300000|2022-06-28 13:01:40|38042.5|38022.5|38045|38025|38052.5|38032.5|38042.5|38022.5|38
1656421310000|2022-06-28 13:01:50|38042.5|38022.5|38030|38010|38042.5|38022.5|38030|38010|21
1656421320000|2022-06-28 13:02:00|38032.5|38012.5|38007.5|37987.5|38032.5|38012.5|38002.5|37982.5|39
1656421330000|2022-06-28 13:02:10|38002.5|37982.5|38007.5|37987.5|38010|37990|38000|37980|49
1656421340000|2022-06-28 13:02:20|38005|37985|38010|37990|38010|37990|38005|37985|70
1656421350000|2022-06-28 13:02:30|38010.3|37990.3|38017.6|37997.6|38017.6|37997.6|38010.3|37990.3|58
1656421360000|2022-06-28 13:02:40|38020|38000|38017.5|37997.5|38022.5|38002.5|38015|37995|22
1656421370000|2022-06-28 13:02:50|38022.3|38002.3|38017.5|37997.5|38022.4|38002.4|38015|37995|21
1656421380000|2022-06-28 13:03:00|38015|37995|38037.6|38017.6|38042.5|38022.5|38015|37995|99
1656421390000|2022-06-28 13:03:10|38040.1|38020.1|38030.1|38010.1|38042.6|38022.6|38030.1|38010.1|5
1656421400000|2022-06-28 13:03:20|38027.6|38007.6|37980|37960|38027.6|38007.6|37980|37960|41
1656421410000|2022-06-28 13:03:30|37982.4|37962.4|37980|37960|37982.5|37962.5|37977.5|37957.5|11
1656421420000|2022-06-28 13:03:40|37982.4|37962.4|37972.4|37952.4|37982.5|37962.5|37955|37935|20
1656421430000|2022-06-28 13:03:50|37977.3|37957.3|37977.5|37957.5|37977.6|37957.6|37977.3|37957.3|28
1656421440000|2022-06-28 13:04:00|37975|37955|37972.5|37952.5|37977.5|37957.5|37970|37950|11
1656421450000|2022-06-28 13:04:10|37980|37960|37987.5|37967.5|37987.5|37967.5|37980|37960|8
1656421460000|2022-06-28 13:04:20|37989.9|37969.9|37977.5|37957.5|37990|37970|37977.5|37957.5|9
1656421470000|2022-06-28 13:04:30|37975|37955|37972.5|37952.5|37975|37955|37972.5|37952.5|11
1656421480000|2022-06-28 13:04:40|37970|37950|37980|37960|37980|37960|37970|37950|15
1656421490000|2022-06-28 13:04:50|||||||||1
1656421500000|2022-06-28 13:05:00|37982.4|37962.4|37982.5|37962.5|37992.5|37972.5|37982.4|37962.4|17
1656421510000|2022-06-28 13:05:10|37980|37960|37960|37940|37980|37960|37957.6|37937.6|24
1656421520000|2022-06-28 13:05:20|37962.5|37942.5|37982.5|37962.5|37982.5|37962.5|37957.5|37937.5|17
1656421530000|2022-06-28 13:05:30|37984.9|37964.9|37987.5|37967.5|37987.5|37967.5|37982.5|37962.5|8
1656421540000|2022-06-28 13:05:40|37985|37965|38000.1|37980.1|38000.1|37980.1|37985|37965|7
1656421550000|2022-06-28 13:05:50|38002.5|37982.5|37997.5|37977.5|38005|37985|37997.5|37977.5|5
1656421560000|2022-06-28 13:06:00|37995|37975|37987.5|37967.5|37995|37975|37980|37960|18
1656421570000|2022-06-28 13:06:10|37985|37965|37980|37960|37985|37965|37980|37960|3
1656421580000|2022-06-28 13:06:20|37982.5|37962.5|37984.9|37964.9|37984.9|37964.9|37972.5|37952.5|14
1656421590000|2022-06-28 13:06:30|37985|37965|38007.5|37987.5|38007.5|37987.5|37985|37965|22
1656421600000|2022-06-28 13:06:40|38010|37990|38007.5|37987.5|38010|37990|38005|37985|26
1656421610000|2022-06-28 13:06:50|38010|37990|38017.5|37997.5|38017.5|37997.5|38007.5|37987.5|14
1656421620000|2022-06-28 13:07:00|38025|38005|38022.5|38002.5|38025.1|38005.1|38020|38000|25
1656421630000|2022-06-28 13:07:10|38025|38005|38039.9|38019.9|38039.9|38019.9|38025|38005|19
1656421640000|2022-06-28 13:07:20|38040|38020|38042.5|38022.5|38045|38025|38040|38020|12
1656421650000|2022-06-28 13:07:30|38037.5|38017.5|38025|38005|38037.5|38017.5|38022.5|38002.5|8
1656421660000|2022-06-28 13:07:40|38022.5|38002.5|38012.5|37992.5|38025|38005|38012.5|37992.5|4
1656421670000|2022-06-28 13:07:50|38010|37990|38007.4|37987.4|38014.9|37994.9|38007.4|37987.4|3
1656421680000|2022-06-28 13:08:00|38002.5|37982.5|37992.5|37972.5|38002.5|37982.5|37987.5|37967.5|14
1656421690000|2022-06-28 13:08:10|37990|37970|37972.5|37952.5|37992.4|37972.4|37970|37950|19
1656421700000|2022-06-28 13:08:20|37970|37950|37977.5|37957.5|37979.9|37959.9|37970|37950|4
1656421710000|2022-06-28 13:08:30|37974.9|37954.9|37979.9|37959.9|37979.9|37959.9|37972.5|37952.5|3
1656421720000|2022-06-28 13:08:40|37984.8|37964.8|37970|37950|37984.9|37964.9|37970|37950|12
1656421730000|2022-06-28 13:08:50|37967.5|37947.5|37952.5|37932.5|37967.5|37947.5|37952.5|37932.5|16
1656421740000|2022-06-28 13:09:00|37955|37935|37957.5|37937.5|37962.5|37942.5|37955|37935|10
1656421750000|2022-06-28 13:09:10|37960|37940|37932.5|37912.5|37960|37940|37927.5|37907.5|123
1656421760000|2022-06-28 13:09:20|37937.5|37917.5|37947.5|37927.5|37947.5|37927.5|37937.5|37917.5|21
1656421770000|2022-06-28 13:09:30|37945|37925|37952.5|37932.5|37952.5|37932.5|37942.5|37922.5|84
1656421780000|2022-06-28 13:09:40|37950.1|37930.1|37952.5|37932.5|37955|37935|37950|37930|10
1656421790000|2022-06-28 13:09:50|37960|37940|37980|37960|37980|37960|37960|37940|28
1656421800000|2022-06-28 13:10:00|37977.5|37957.5|37982.5|37962.5|37982.5|37962.5|37977.5|37957.5|11
1656421810000|2022-06-28 13:10:10|37980|37960|37972.5|37952.5|37980|37960|37970.1|37950.1|42
1656421820000|2022-06-28 13:10:20|37970.1|37950.1|38000|37980|38000|37980|37967.5|37947.5|66
1656421830000|2022-06-28 13:10:30|38002.6|37982.6|37995.1|37975.1|38007.6|37987.6|37995.1|37975.1|9
1656421840000|2022-06-28 13:10:40|37992.7|37972.7|37982.6|37962.6|37995.1|37975.1|37982.6|37962.6|4
1656421850000|2022-06-28 13:10:50|37980.2|37960.2|37985|37965|37985|37965|37977.6|37957.6|3
1656421860000|2022-06-28 13:11:00|37982.6|37962.6|37985|37965|37985|37965|37982.6|37962.6|5
1656421870000|2022-06-28 13:11:10|||||||||2
1656421880000|2022-06-28 13:11:20|37982.6|37962.6|37977.6|37957.6|37985|37965|37972.7|37952.7|9
1656421890000|2022-06-28 13:11:30|37975.2|37955.2|37967.6|37947.6|37975.2|37955.2|37967.6|37947.6|13
1656421900000|2022-06-28 13:11:40|37972.6|37952.6|37977.6|37957.6|37977.6|37957.6|37972.6|37952.6|8
1656421910000|2022-06-28 13:11:50|37975.2|37955.2|37962.6|37942.6|37975.2|37955.2|37962.6|37942.6|8
1656421920000|2022-06-28 13:12:00|37965|37945|37987.5|37967.5|37987.5|37967.5|37965|37945|6
1656421930000|2022-06-28 13:12:10|37985|37965|37965.2|37945.2|37985|37965|37965.2|37945.2|10
1656421940000|2022-06-28 13:12:20|37962.7|37942.7|37950.1|37930.1|37962.7|37942.7|37950.1|37930.1|11
1656421950000|2022-06-28 13:12:30|37947.6|37927.6|37952.6|37932.6|37952.6|37932.6|37942.7|37922.7|56
1656421960000|2022-06-28 13:12:40|37950.1|37930.1|37957.5|37937.5|37957.5|37937.5|37950.1|37930.1|34
1656421970000|2022-06-28 13:12:50|37955|37935|37955|37935|37955|37935|37955|37935|4
1656421980000|2022-06-28 13:13:00|37957.5|37937.5|37965|37945|37965|37945|37957.5|37937.5|17
1656421990000|2022-06-28 13:13:10|37952.5|37932.5|37945|37925|37952.5|37932.5|37945|37925|16
1656422000000|2022-06-28 13:13:20|37947.4|37927.4|37940|37920|37947.5|37927.5|37940|37920|11
1656422010000|2022-06-28 13:13:30|37937.5|37917.5|37944.9|37924.9|37944.9|37924.9|37937.5|37917.5|11
1656422020000|2022-06-28 13:13:40|37942.5|37922.5|37954.9|37934.9|37954.9|37934.9|37942.5|37922.5|4
1656422030000|2022-06-28 13:13:50|37955|37935|37962.5|37942.5|37962.6|37942.6|37955|37935|5
1656422040000|2022-06-28 13:14:00|37957.7|37937.7|37965.1|37945.1|37965.1|37945.1|37950|37930|36
1656422050000|2022-06-28 13:14:10|37967.5|37947.5|37969.9|37949.9|37969.9|37949.9|37965|37945|13
1656422060000|2022-06-28 13:14:20|37967.5|37947.5|37967.5|37947.5|37967.5|37947.5|37965|37945|2
1656422070000|2022-06-28 13:14:30|37970|37950|37984.9|37964.9|37984.9|37964.9|37970|37950|11
1656422080000|2022-06-28 13:14:40|37982.5|37962.5|37982.5|37962.5|37982.5|37962.5|37982.5|37962.5|2
1656422090000|2022-06-28 13:14:50|37977.5|37957.5|37960|37940|37977.5|37957.5|37960|37940|5
1656422100000|2022-06-28 13:15:00|37957.6|37937.6|37955|37935|37962.5|37942.5|37955|37935|33
1656422110000|2022-06-28 13:15:10|37942.5|37922.5|37932.5|37912.5|37942.5|37922.5|37932.5|37912.5|9
1656422120000|2022-06-28 13:15:20|37937.5|37917.5|37945|37925|37947.4|37927.4|37937.5|37917.5|12
1656422130000|2022-06-28 13:15:30|37947.4|37927.4|37955|37935|37955|37935|37947.4|37927.4|1
1656422140000|2022-06-28 13:15:40|37960|37940|37962.5|37942.5|37962.5|37942.5|37960|37940|5
1656422150000|2022-06-28 13:15:50|37965|37945|37965|37945|37967.5|37947.5|37965|37945|1
1656422160000|2022-06-28 13:16:00|37967.5|37947.5|37967.5|37947.5|37967.5|37947.5|37965|37945|13
1656422170000|2022-06-28 13:16:10|37965|37945|37962.5|37942.5|37967.5|37947.5|37955|37935|21
1656422180000|2022-06-28 13:16:20|37965|37945|37982.5|37962.5|37992.5|37972.5|37965|37945|16
1656422190000|2022-06-28 13:16:30|37980|37960|37985|37965|37985|37965|37977.5|37957.5|53
1656422200000|2022-06-28 13:16:40|37982.5|37962.5|37980|37960|37984.9|37964.9|37980|37960|9
1656422210000|2022-06-28 13:16:50|37982.5|37962.5|37977.5|37957.5|37982.5|37962.5|37977.5|37957.5|3
1656422220000|2022-06-28 13:17:00|37972.5|37952.5|37967.5|37947.5|37972.5|37952.5|37967.5|37947.5|25
1656422230000|2022-06-28 13:17:10|37965|37945|37952.5|37932.5|37965|37945|37952.5|37932.5|18
1656422240000|2022-06-28 13:17:20|37955|37935|37965|37945|37965|37945|37955|37935|9
1656422250000|2022-06-28 13:17:30|37962.5|37942.5|37960|37940|37962.5|37942.5|37960|37940|10
1656422260000|2022-06-28 13:17:40|37957.5|37937.5|37947.5|37927.5|37957.5|37937.5|37947.5|37927.5|3
1656422270000|2022-06-28 13:17:50|37945|37925|37945|37925|37947.5|37927.5|37945|37925|11
1656422280000|2022-06-28 13:18:00|37947.5|37927.5|37950|37930|37950|37930|37947.5|37927.5|8
1656422290000|2022-06-28 13:18:10|37952.5|37932.5|37962.5|37942.5|37962.5|37942.5|37952.5|37932.5|14
1656422300000|2022-06-28 13:18:20|37960|37940|37957.5|37937.5|37960|37940|37955|37935|14
1656422310000|2022-06-28 13:18:30|37959.9|37939.9|37960|37940|37960|37940|37957.5|37937.5|0
1656422320000|2022-06-28 13:18:40|37957.5|37937.5|37960|37940|37960|37940|37955|37935|103
1656422330000|2022-06-28 13:18:50|37962.5|37942.5|37962.5|37942.5|37967.5|37947.5|37962.5|37942.5|66
1656422340000|2022-06-28 13:19:00|37967.4|37947.4|37960|37940|37967.5|37947.5|37960|37940|19
1656422350000|2022-06-28 13:19:10|37962.4|37942.4|37952.5|37932.5|37965|37945|37950|37930|27
1656422360000|2022-06-28 13:19:20|37950|37930|37952.5|37932.5|37955|37935|37950|37930|7
1656422370000|2022-06-28 13:19:30|37955|37935|37972.5|37952.5|37972.5|37952.5|37955|37935|11
1656422380000|2022-06-28 13:19:40|37970|37950|37972.5|37952.5|37972.5|37952.5|37967.5|37947.5|6
1656422390000|2022-06-28 13:19:50|37970|37950|37975|37955|37975|37955|37970|37950|104
1656422400000|2022-06-28 13:20:00|37980|37960|38025|38005|38025|38005|37980|37960|28
1656422410000|2022-06-28 13:20:10|38017.7|37997.7|38020|38000|38022.5|38002.5|38012.5|37992.5|17
1656422420000|2022-06-28 13:20:20|38025|38005|38045|38025|38047.5|38027.5|38025|38005|25
1656422430000|2022-06-28 13:20:30|38047.5|38027.5|38050|38030|38052.5|38032.5|38047.5|38027.5|15
1656422440000|2022-06-28 13:20:40|38047.5|38027.5|38060|38040|38062.5|38042.5|38047.5|38027.5|34
1656422450000|2022-06-28 13:20:50|||||||||23
1656422460000|2022-06-28 13:21:00|38042.5|38022.5|38042.5|38022.5|38042.5|38022.5|38027.5|38007.5|102
1656422470000|2022-06-28 13:21:10|38047.5|38027.5|38040|38020|38047.5|38027.5|38037.5|38017.5|16
1656422480000|2022-06-28 13:21:20|38042.5|38022.5|38037.5|38017.5|38042.5|38022.5|38037.4|38017.4|10
1656422490000|2022-06-28 13:21:30|38035|38015|38027.5|38007.5|38035|38015|38027.5|38007.5|2
1656422500000|2022-06-28 13:21:40|38025|38005|38022.5|38002.5|38025|38005|38022.5|38002.5|10
1656422510000|2022-06-28 13:21:50|38025|38005|38037.5|38017.5|38040|38020|38025|38005|2
1656422520000|2022-06-28 13:22:00|38035|38015|38027.5|38007.5|38035|38015|38027.5|38007.5|5
1656422530000|2022-06-28 13:22:10|38025|38005|38015|37995|38025|38005|38012.5|37992.5|5
1656422540000|2022-06-28 13:22:20|38022.4|38002.4|38027.5|38007.5|38027.5|38007.5|38022.4|38002.4|3
1656422550000|2022-06-28 13:22:30|38035|38015|38037.5|38017.5|38037.5|38017.5|38035|38015|6
1656422560000|2022-06-28 13:22:40|38039.9|38019.9|38052.5|38032.5|38052.5|38032.5|38039.9|38019.9|8
1656422570000|2022-06-28 13:22:50|38057.5|38037.5|38062.5|38042.5|38062.5|38042.5|38057.5|38037.5|16
1656422580000|2022-06-28 13:23:00|38065|38045|38065|38045|38067.5|38047.5|38065|38045|26
1656422590000|2022-06-28 13:23:10|38067.5|38047.5|38047.5|38027.5|38067.5|38047.5|38047.5|38027.5|13
1656422600000|2022-06-28 13:23:20|38045.1|38025.1|38045.1|38025.1|38045.1|38025.1|38045.1|38025.1|4
1656422610000|2022-06-28 13:23:30|38045|38025|38052.5|38032.5|38052.5|38032.5|38042.6|38022.6|38
1656422620000|2022-06-28 13:23:40|38055|38035|38055|38035|38059.9|38039.9|38052.5|38032.5|11
1656422630000|2022-06-28 13:23:50|38052.5|38032.5|38047.5|38027.5|38052.5|38032.5|38047.5|38027.5|8
1656422640000|2022-06-28 13:24:00|38045|38025|38027.5|38007.5|38045|38025|38022.5|38002.5|15
1656422650000|2022-06-28 13:24:10|38029.9|38009.9|38027.5|38007.5|38032.5|38012.5|38022.6|38002.6|7
1656422660000|2022-06-28 13:24:20|38025|38005|38017.5|37997.5|38025|38005|38017.5|37997.5|1
1656422670000|2022-06-28 13:24:30|38019.9|37999.9|38017.5|37997.5|38019.9|37999.9|38017.4|37997.4|5
1656422680000|2022-06-28 13:24:40|38017.4|37997.4|38014.9|37994.9|38017.4|37997.4|38014.9|37994.9|2
1656422690000|2022-06-28 13:24:50|38012.5|37992.5|38007.5|37987.5|38012.5|37992.5|38007.5|37987.5|9
1656422700000|2022-06-28 13:25:00|38009.9|37989.9|38007.5|37987.5|38012.5|37992.5|38007.5|37987.5|9
1656422710000|2022-06-28 13:25:10|38005|37985|37995|37975|38005|37985|37995|37975|17
1656422720000|2022-06-28 13:25:20|37992.5|37972.5|37990|37970|37995|37975|37990|37970|4
1656422730000|2022-06-28 13:25:30|37987.5|37967.5|37987.5|37967.5|37987.5|37967.5|37985|37965|1
1656422740000|2022-06-28 13:25:40|37989.9|37969.9|37995|37975|37995|37975|37987.5|37967.5|16
1656422750000|2022-06-28 13:25:50|37992.5|37972.5|37992.5|37972.5|37992.5|37972.5|37992.5|37972.5|5
1656422760000|2022-06-28 13:26:00|37995|37975|37992.5|37972.5|37997.5|37977.5|37992.5|37972.5|14
1656422770000|2022-06-28 13:26:10|37995|37975|37990.1|37970.1|37995|37975|37990.1|37970.1|3
1656422780000|2022-06-28 13:26:20|37992.5|37972.5|37990|37970|37992.5|37972.5|37990|37970|9
1656422790000|2022-06-28 13:26:30|37992.5|37972.5|37992.5|37972.5|37992.5|37972.5|37992.5|37972.5|4
1656422800000|2022-06-28 13:26:40|37995|37975|37992.5|37972.5|37995|37975|37990|37970|7
1656422810000|2022-06-28 13:26:50|37994.9|37974.9|37990|37970|37995|37975|37990|37970|16
1656422820000|2022-06-28 13:27:00|37987.5|37967.5|37990|37970|37990|37970|37987.5|37967.5|15
1656422830000|2022-06-28 13:27:10|37987.5|37967.5|37987.5|37967.5|37987.5|37967.5|37987.5|37967.5|3
1656422840000|2022-06-28 13:27:20|37990|37970|37987.5|37967.5|37990|37970|37987.5|37967.5|2
1656422850000|2022-06-28 13:27:30|37985|37965|37977.5|37957.5|37985|37965|37977.5|37957.5|6
1656422860000|2022-06-28 13:27:40|37975|37955|37965.1|37945.1|37975|37955|37965.1|37945.1|3
1656422870000|2022-06-28 13:27:50|37965|37945|37957.6|37937.6|37965|37945|37957.6|37937.6|20
1656422880000|2022-06-28 13:28:00|37955.1|37935.1|37962.4|37942.4|37962.4|37942.4|37952.5|37932.5|16
1656422890000|2022-06-28 13:28:10|37964.9|37944.9|37977.5|37957.5|37982.4|37962.4|37964.9|37944.9|11
1656422900000|2022-06-28 13:28:20|37975|37955|37972.5|37952.5|37977.5|37957.5|37972.5|37952.5|11
1656422910000|2022-06-28 13:28:30|37972.4|37952.4|37969.9|37949.9|37972.4|37952.4|37969.9|37949.9|2
1656422920000|2022-06-28 13:28:40|37967.5|37947.5|37964.9|37944.9|37969.9|37949.9|37964.9|37944.9|0
1656422930000|2022-06-28 13:28:50|37962.4|37942.4|37959.9|37939.9|37962.4|37942.4|37959.9|37939.9|0
1656422940000|2022-06-28 13:29:00|37962.4|37942.4|37965|37945|37965|37945|37959.9|37939.9|9
1656422950000|2022-06-28 13:29:10|37967.4|37947.4|37972.5|37952.5|37974.9|37954.9|37967.4|37947.4|13
1656422960000|2022-06-28 13:29:20|37975|37955|37975|37955|37975|37955|37972.5|37952.5|1
1656422970000|2022-06-28 13:29:30|37977.4|37957.4|37985|37965|37985|37965|37977.4|37957.4|10
1656422980000|2022-06-28 13:29:40|||||||||3
1656422990000|2022-06-28 13:29:50|37982.5|37962.5|37977.4|37957.4|37982.5|37962.5|37977.4|37957.4|7
1656423000000|2022-06-28 13:30:00|37975|37955|37979.9|37959.9|37982.4|37962.4|37972.5|37952.5|12
1656423010000|2022-06-28 13:30:10|37982.4|37962.4|37987.4|37967.4|37987.4|37967.4|37982.4|37962.4|73
1656423020000|2022-06-28 13:30:20|37989.8|37969.8|38002.5|37982.5|38002.5|37982.5|37987.4|37967.4|11
1656423030000|2022-06-28 13:30:30|38002.6|37982.6|37987.4|37967.4|38002.6|37982.6|37977.4|37957.4|55
1656423040000|2022-06-28 13:30:40|37984.9|37964.9|37992.5|37972.5|37994.9|37974.9|37984.9|37964.9|2
1656423050000|2022-06-28 13:30:50|37994.9|37974.9|37997.4|37977.4|37997.5|37977.5|37994.9|37974.9|24
1656423060000|2022-06-28 13:31:00|37992.5|37972.5|37982.4|37962.4|37992.5|37972.5|37977.5|37957.5|13
1656423070000|2022-06-28 13:31:10|37982.5|37962.5|37984.9|37964.9|37987.5|37967.5|37982.5|37962.5|27
1656423080000|2022-06-28 13:31:20|37985|37965|37972.4|37952.4|37985|37965|37970|37950|8
1656423090000|2022-06-28 13:31:30|37970|37950|37979.9|37959.9|37980|37960|37970|37950|16
1656423100000|2022-06-28 13:31:40|37980|37960|37977.4|37957.4|37980|37960|37977.4|37957.4|2
1656423110000|2022-06-28 13:31:50|37979.9|37959.9|37999.9|37979.9|38007.4|37987.4|37977.5|37957.5|23
1656423120000|2022-06-28 13:32:00|38002.4|37982.4|38019.7|37999.7|38019.7|37999.7|37999.9|37979.9|49
1656423130000|2022-06-28 13:32:10|38019.8|37999.8|38012.4|37992.4|38027.3|38007.3|38009.9|37989.9|8
1656423140000|2022-06-28 13:32:20|38009.9|37989.9|38014.8|37994.8|38014.8|37994.8|38009.9|37989.9|11
1656423150000|2022-06-28 13:32:30|38012.4|37992.4|38027.4|38007.4|38029.8|38009.8|38012.4|37992.4|9
1656423160000|2022-06-28 13:32:40|38024.9|38004.9|38042.4|38022.4|38042.4|38022.4|38024.9|38004.9|2
1656423170000|2022-06-28 13:32:50|38037.4|38017.4|38039.9|38019.9|38049.9|38029.9|38037.4|38017.4|24
1656423180000|2022-06-28 13:33:00|38042.3|38022.3|38064.9|38044.9|38064.9|38044.9|38037.4|38017.4|39
1656423190000|2022-06-28 13:33:10|38067.4|38047.4|38062.4|38042.4|38072.4|38052.4|38062.4|38042.4|26
1656423200000|2022-06-28 13:33:20|38064.9|38044.9|38052.4|38032.4|38064.9|38044.9|38052.4|38032.4|30
1656423210000|2022-06-28 13:33:30|38049.9|38029.9|38044.9|38024.9|38049.9|38029.9|38044.9|38024.9|14
1656423220000|2022-06-28 13:33:40|38039.9|38019.9|38019.9|37999.9|38039.9|38019.9|38019.9|37999.9|6
1656423230000|2022-06-28 13:33:50|38017.4|37997.4|38012.4|37992.4|38017.4|37997.4|38012.4|37992.4|5
1656423240000|2022-06-28 13:34:00|38014.8|37994.8|38022.4|38002.4|38022.4|38002.4|38014.8|37994.8|24
1656423250000|2022-06-28 13:34:10|38024.8|38004.8|38022.4|38002.4|38024.8|38004.8|38017.4|37997.4|5
1656423260000|2022-06-28 13:34:20|38019.9|37999.9|38022.4|38002.4|38022.4|38002.4|38019.9|37999.9|3
1656423270000|2022-06-28 13:34:30|38024.9|38004.9|38022.4|38002.4|38024.9|38004.9|38019.9|37999.9|7
1656423280000|2022-06-28 13:34:40|38024.8|38004.8|38027.4|38007.4|38027.4|38007.4|38024.8|38004.8|5
1656423290000|2022-06-28 13:34:50|38029.9|38009.9|38039.7|38019.7|38039.7|38019.7|38029.9|38009.9|15
1656423300000|2022-06-28 13:35:00|38039.8|38019.8|38072.3|38052.3|38072.3|38052.3|38037.3|38017.3|26
1656423310000|2022-06-28 13:35:10|38069.9|38049.9|38057.4|38037.4|38069.9|38049.9|38057.4|38037.4|9
1656423320000|2022-06-28 13:35:20|38059.9|38039.9|38069.9|38049.9|38072.4|38052.4|38059.8|38039.8|16
1656423330000|2022-06-28 13:35:30|38067.4|38047.4|38054.9|38034.9|38067.4|38047.4|38054.9|38034.9|11
1656423340000|2022-06-28 13:35:40|38052.4|38032.4|38052.4|38032.4|38054.9|38034.9|38052.4|38032.4|1
1656423350000|2022-06-28 13:35:50|38047.6|38027.6|38052.6|38032.6|38052.6|38032.6|38047.5|38027.5|9
1656423360000|2022-06-28 13:36:00|38055|38035|38047.5|38027.5|38055|38035|38047.5|38027.5|11
1656423370000|2022-06-28 13:36:10|38045.1|38025.1|38037.5|38017.5|38047.5|38027.5|38037.5|38017.5|29
1656423380000|2022-06-28 13:36:20|38035|38015|38035|38015|38035|38015|38027.5|38007.5|30
1656423390000|2022-06-28 13:36:30|38032.6|38012.6|38030|38010|38034.9|38014.9|38030|38010|6
1656423400000|2022-06-28 13:36:40|38025|38005|38027.5|38007.5|38027.5|38007.5|38025|38005|5
1656423410000|2022-06-28 13:36:50|38027.6|38007.6|38032.5|38012.5|38032.5|38012.5|38025|38005|17
1656423420000|2022-06-28 13:37:00|38040|38020|38052.6|38032.6|38055|38035|38040|38020|19
1656423430000|2022-06-28 13:37:10|38052.5|38032.5|38057.6|38037.6|38057.6|38037.6|38045|38025|65
1656423440000|2022-06-28 13:37:20|38062.5|38042.5|38069.9|38049.9|38072.4|38052.4|38062.5|38042.5|8
1656423450000|2022-06-28 13:37:30|38067.4|38047.4|38067.4|38047.4|38067.4|38047.4|38067.4|38047.4|33
1656423460000|2022-06-28 13:37:40|38062.6|38042.6|38037.6|38017.6|38062.6|38042.6|38037.6|38017.6|2
1656423470000|2022-06-28 13:37:50|38040|38020|38040|38020|38042.4|38022.4|38035.1|38015.1|8
1656423480000|2022-06-28 13:38:00|38037.6|38017.6|38052.5|38032.5|38052.5|38032.5|38037.6|38017.6|10
1656423490000|2022-06-28 13:38:10|38050.1|38030.1|38060|38040|38060|38040|38050|38030|7
1656423500000|2022-06-28 13:38:20|38062.4|38042.4|38062.5|38042.5|38062.5|38042.5|38060|38040|6
1656423510000|2022-06-28 13:38:30|38064.9|38044.9|38062.5|38042.5|38064.9|38044.9|38060|38040|1
1656423520000|2022-06-28 13:38:40|38060|38040|38050|38030|38062.5|38042.5|38050|38030|5
1656423530000|2022-06-28 13:38:50|38052.4|38032.4|38057.5|38037.5|38057.5|38037.5|38050|38030|37
1656423540000|2022-06-28 13:39:00|38059.9|38039.9|38062.5|38042.5|38067.5|38047.5|38059.9|38039.9|7
1656423550000|2022-06-28 13:39:10|38062.4|38042.4|38072.4|38052.4|38072.4|38052.4|38062.4|38042.4|13
1656423560000|2022-06-28 13:39:20|38074.9|38054.9|38089.9|38069.9|38092.4|38072.4|38074.9|38054.9|18
1656423570000|2022-06-28 13:39:30|38092.4|38072.4|38082.4|38062.4|38092.4|38072.4|38080.1|38060.1|18
1656423580000|2022-06-28 13:39:40|38082.5|38062.5|38075|38055|38082.5|38062.5|38075|38055|16
1656423590000|2022-06-28 13:39:50|38077.4|38057.4|38077.4|38057.4|38077.5|38057.5|38075|38055|3
1656423600000|2022-06-28 13:40:00|38072.5|38052.5|38057.5|38037.5|38072.5|38052.5|38057.5|38037.5|15
1656423610000|2022-06-28 13:40:10|38059.9|38039.9|38035.1|38015.1|38059.9|38039.9|38035.1|38015.1|39
1656423620000|2022-06-28 13:40:20|38032.6|38012.6|38007.5|37987.5|38032.6|38012.6|38005|37985|18
1656423630000|2022-06-28 13:40:30|38002.5|37982.5|38007.5|37987.5|38010|37990|37997.5|37977.5|13
1656423640000|2022-06-28 13:40:40|38002.5|37982.5|38005|37985|38007.5|37987.5|37985.1|37965.1|40
1656423650000|2022-06-28 13:40:50|38012.3|37992.3|37992.5|37972.5|38012.5|37992.5|37992.5|37972.5|48
1656423660000|2022-06-28 13:41:00|37990|37970|37982.5|37962.5|37990|37970|37982.5|37962.5|12
1656423670000|2022-06-28 13:41:10|37982.6|37962.6|37990|37970|37990|37970|37982.6|37962.6|9
1656423680000|2022-06-28 13:41:20|37987.6|37967.6|37987.5|37967.5|37992.5|37972.5|37987.5|37967.5|15
1656423690000|2022-06-28 13:41:30|37995|37975|38007.4|37987.4|38007.4|37987.4|37995|37975|16
1656423700000|2022-06-28 13:41:40|38009.9|37989.9|38002.5|37982.5|38012.4|37992.4|38002.5|37982.5|4
1656423710000|2022-06-28 13:41:50|38002.6|37982.6|38007.4|37987.4|38007.4|37987.4|38002.5|37982.5|8
1656423720000|2022-06-28 13:42:00|38007.5|37987.5|38009.9|37989.9|38009.9|37989.9|38005|37985|17
1656423730000|2022-06-28 13:42:10|38017.3|37997.3|38022.4|38002.4|38024.9|38004.9|38017.3|37997.3|10
1656423740000|2022-06-28 13:42:20|38019.9|37999.9|38019.9|37999.9|38022.4|38002.4|38019.9|37999.9|3
1656423750000|2022-06-28 13:42:30|38022.3|38002.3|38024.9|38004.9|38024.9|38004.9|38019.9|37999.9|5
1656423760000|2022-06-28 13:42:40|38019.9|37999.9|38012.4|37992.4|38022.3|38002.3|38012.4|37992.4|7
1656423770000|2022-06-28 13:42:50|38014.9|37994.9|38009.9|37989.9|38014.9|37994.9|38009.9|37989.9|2
1656423780000|2022-06-28 13:43:00|38004.9|37984.9|38034.8|38014.8|38037.3|38017.3|37999.9|37979.9|17
1656423790000|2022-06-28 13:43:10|38032.4|38012.4|38029.9|38009.9|38034.8|38014.8|38027.4|38007.4|11
1656423800000|2022-06-28 13:43:20|38032.3|38012.3|38029.9|38009.9|38032.4|38012.4|38027.4|38007.4|16
1656423810000|2022-06-28 13:43:30|38027.4|38007.4|38022.4|38002.4|38027.4|38007.4|38020|38000|4
1656423820000|2022-06-28 13:43:40|38024.9|38004.9|38032.4|38012.4|38037.3|38017.3|38024.9|38004.9|9
1656423830000|2022-06-28 13:43:50|38029.9|38009.9|38032.4|38012.4|38032.4|38012.4|38029.9|38009.9|0
1656423840000|2022-06-28 13:44:00|38029.9|38009.9|38037.4|38017.4|38037.4|38017.4|38029.9|38009.9|14
1656423850000|2022-06-28 13:44:10|38039.8|38019.8|38055|38035|38055|38035|38039.8|38019.8|40
1656423860000|2022-06-28 13:44:20|38057.4|38037.4|38054.9|38034.9|38057.5|38037.5|38052.5|38032.5|7
1656423870000|2022-06-28 13:44:30|38057.4|38037.4|38062.5|38042.5|38062.5|38042.5|38052.4|38032.4|20
1656423880000|2022-06-28 13:44:40|38060|38040|38059.9|38039.9|38062.4|38042.4|38059.9|38039.9|4
1656423890000|2022-06-28 13:44:50|38062.4|38042.4|38064.9|38044.9|38067.4|38047.4|38062.4|38042.4|8
1656423900000|2022-06-28 13:45:00|38067.4|38047.4|38082.4|38062.4|38094.8|38074.8|38067.4|38047.4|71
1656423910000|2022-06-28 13:45:10|38077.4|38057.4|38032.4|38012.4|38077.4|38057.4|38032.4|38012.4|120
1656423920000|2022-06-28 13:45:20|38025.1|38005.1|38007.5|37987.5|38025.1|38005.1|38005.1|37985.1|27
1656423930000|2022-06-28 13:45:30|38007.6|37987.6|38007.5|37987.5|38007.6|37987.6|38007.5|37987.5|13
1656423940000|2022-06-28 13:45:40|38007.6|37987.6|38002.4|37982.4|38010|37990|38002.4|37982.4|19
1656423950000|2022-06-28 13:45:50|38007.3|37987.3|38007.3|37987.3|38007.3|37987.3|38007.3|37987.3|5
1656423960000|2022-06-28 13:46:00|38004.9|37984.9|37999.9|37979.9|38009.9|37989.9|37999.9|37979.9|47
1656423970000|2022-06-28 13:46:10|37999.8|37979.8|37984.9|37964.9|37999.8|37979.8|37984.9|37964.9|24
1656423980000|2022-06-28 13:46:20|37987.3|37967.3|37997.4|37977.4|37997.4|37977.4|37987.3|37967.3|19
1656423990000|2022-06-28 13:46:30|37999.8|37979.8|38012.3|37992.3|38012.3|37992.3|37999.8|37979.8|21
1656424000000|2022-06-28 13:46:40|38009.9|37989.9|38009.9|37989.9|38012.3|37992.3|38009.8|37989.8|92
1656424010000|2022-06-28 13:46:50|38014.8|37994.8|38002.3|37982.3|38014.8|37994.8|37997.4|37977.4|20
1656424020000|2022-06-28 13:47:00|38002.4|37982.4|37994.9|37974.9|38004.9|37984.9|37994.9|37974.9|12
1656424030000|2022-06-28 13:47:10|37992.4|37972.4|38002.4|37982.4|38002.4|37982.4|37989.9|37969.9|19
1656424040000|2022-06-28 13:47:20|37999.9|37979.9|37999.9|37979.9|37999.9|37979.9|37999.9|37979.9|7
1656424050000|2022-06-28 13:47:30|38002.3|37982.3|38002.4|37982.4|38002.4|37982.4|38002.3|37982.3|5
1656424060000|2022-06-28 13:47:40|38004.9|37984.9|38004.9|37984.9|38004.9|37984.9|38004.9|37984.9|5
1656424070000|2022-06-28 13:47:50|38007.3|37987.3|38014.9|37994.9|38017.4|37997.4|38007.3|37987.3|9
1656424080000|2022-06-28 13:48:00|38017.4|37997.4|38029.8|38009.8|38029.8|38009.8|38017.4|37997.4|21
1656424090000|2022-06-28 13:48:10|38029.9|38009.9|38019.9|37999.9|38029.9|38009.9|38019.9|37999.9|11
1656424100000|2022-06-28 13:48:20|38022.4|38002.4|38014.9|37994.9|38022.4|38002.4|38014.9|37994.9|1
1656424110000|2022-06-28 13:48:30|38017.3|37997.3|38019.9|37999.9|38019.9|37999.9|38014.9|37994.9|10
1656424120000|2022-06-28 13:48:40|38017.4|37997.4|38019.9|37999.9|38022.3|38002.3|38017.4|37997.4|8
1656424130000|2022-06-28 13:48:50|38022.4|38002.4|38024.9|38004.9|38024.9|38004.9|38022.4|38002.4|4
1656424140000|2022-06-28 13:49:00|38027.3|38007.3|38014.9|37994.9|38027.3|38007.3|38014.9|37994.9|18
1656424150000|2022-06-28 13:49:10|38012.4|37992.4|38017.3|37997.3|38017.3|37997.3|38009.9|37989.9|42
1656424160000|2022-06-28 13:49:20|38014.9|37994.9|38014.9|37994.9|38019.8|37999.8|38014.9|37994.9|7
1656424170000|2022-06-28 13:49:30|38012.4|37992.4|38012.4|37992.4|38012.4|37992.4|37999.9|37979.9|10
1656424180000|2022-06-28 13:49:40|38014.9|37994.9|38022.3|38002.3|38022.3|38002.3|38014.9|37994.9|8
1656424190000|2022-06-28 13:49:50|38024.9|38004.9|38024.9|38004.9|38024.9|38004.9|38024.9|38004.9|5
1656424200000|2022-06-28 13:50:00|38027.3|38007.3|38032.4|38012.4|38034.9|38014.9|38027.3|38007.3|14
1656424210000|2022-06-28 13:50:10|38029.9|38009.9|38032.4|38012.4|38034.8|38014.8|38027.4|38007.4|7
1656424220000|2022-06-28 13:50:20|38034.9|38014.9|38032.4|38012.4|38034.9|38014.9|38029.9|38009.9|5
1656424230000|2022-06-28 13:50:30|38034.9|38014.9|38039.9|38019.9|38039.9|38019.9|38034.9|38014.9|17
1656424240000|2022-06-28 13:50:40|38042.4|38022.4|38039.9|38019.9|38042.4|38022.4|38039.9|38019.9|46
1656424250000|2022-06-28 13:50:50|38044.8|38024.8|38034.9|38014.9|38044.9|38024.9|38032.4|38012.4|18
1656424260000|2022-06-28 13:51:00|38037.4|38017.4|38042.4|38022.4|38042.4|38022.4|38034.9|38014.9|13
1656424270000|2022-06-28 13:51:10|38044.9|38024.9|38042.4|38022.4|38044.9|38024.9|38039.9|38019.9|44
1656424280000|2022-06-28 13:51:20|||||||||1
1656424290000|2022-06-28 13:51:30|38044.8|38024.8|38042.4|38022.4|38044.9|38024.9|38039.9|38019.9|42
1656424300000|2022-06-28 13:51:40|38039.9|38019.9|38039.8|38019.8|38042.4|38022.4|38037.4|38017.4|10
1656424310000|2022-06-28 13:51:50|38039.9|38019.9|38019.9|37999.9|38039.9|38019.9|38019.9|37999.9|11
1656424320000|2022-06-28 13:52:00|38022.4|38002.4|38019.9|37999.9|38022.4|38002.4|38019.9|37999.9|7
1656424330000|2022-06-28 13:52:10|38022.3|38002.3|38019.9|37999.9|38022.4|38002.4|38019.9|37999.9|17
1656424340000|2022-06-28 13:52:20|38017.4|37997.4|38014.9|37994.9|38017.4|37997.4|38014.9|37994.9|6
1656424350000|2022-06-28 13:52:30|38012.4|37992.4|38009.9|37989.9|38012.4|37992.4|38009.9|37989.9|5
1656424360000|2022-06-28 13:52:40|38012.4|37992.4|38009.8|37989.8|38014.9|37994.9|38004.9|37984.9|8
1656424370000|2022-06-28 13:52:50|38009.9|37989.9|38004.9|37984.9|38009.9|37989.9|38004.9|37984.9|3
1656424380000|2022-06-28 13:53:00|38004.8|37984.8|38007.4|37987.4|38007.4|37987.4|37999.9|37979.9|16
1656424390000|2022-06-28 13:53:10|38009.9|37989.9|38007.4|37987.4|38012.3|37992.3|38007.4|37987.4|5
1656424400000|2022-06-28 13:53:20|38009.8|37989.8|38012.3|37992.3|38012.4|37992.4|38007.4|37987.4|5
1656424410000|2022-06-28 13:53:30|38019.9|37999.9|38022.4|38002.4|38024.8|38004.8|38019.9|37999.9|9
1656424420000|2022-06-28 13:53:40|38024.8|38004.8|38037.4|38017.4|38037.4|38017.4|38022.4|38002.4|21
1656424430000|2022-06-28 13:53:50|38039.9|38019.9|38044.9|38024.9|38044.9|38024.9|38039.9|38019.9|7
1656424440000|2022-06-28 13:54:00|38042.4|38022.4|38039.9|38019.9|38044.9|38024.9|38039.9|38019.9|12
1656424450000|2022-06-28 13:54:10|38042.3|38022.3|38047.4|38027.4|38047.4|38027.4|38039.9|38019.9|4
1656424460000|2022-06-28 13:54:20|38049.9|38029.9|38042.4|38022.4|38049.9|38029.9|38042.4|38022.4|33
1656424470000|2022-06-28 13:54:30|38039.9|38019.9|38037.4|38017.4|38039.9|38019.9|38034.9|38014.9|7
1656424480000|2022-06-28 13:54:40|38039.8|38019.8|38037.4|38017.4|38042.4|38022.4|38037.4|38017.4|2
1656424490000|2022-06-28 13:54:50|38037.3|38017.3|38037.4|38017.4|38037.4|38017.4|38034.9|38014.9|1
1656424500000|2022-06-28 13:55:00|38034.9|38014.9|38042.4|38022.4|38042.4|38022.4|38034.9|38014.9|8
1656424510000|2022-06-28 13:55:10|38044.8|38024.8|38042.4|38022.4|38044.8|38024.8|38039.9|38019.9|1
1656424520000|2022-06-28 13:55:20|38040|38020|38034.8|38014.8|38040|38020|38027.4|38007.4|4
1656424530000|2022-06-28 13:55:30|38032.4|38012.4|38037.4|38017.4|38039.9|38019.9|38032.4|38012.4|2
1656424540000|2022-06-28 13:55:40|38039.8|38019.8|38044.9|38024.9|38047.4|38027.4|38037.4|38017.4|8
1656424550000|2022-06-28 13:55:50|38047.4|38027.4|38044.9|38024.9|38047.4|38027.4|38044.9|38024.9|5
1656424560000|2022-06-28 13:56:00|38042.5|38022.5|38044.8|38024.8|38047.4|38027.4|38040|38020|19
1656424570000|2022-06-28 13:56:10|38042.4|38022.4|38044.9|38024.9|38044.9|38024.9|38042.4|38022.4|10
1656424580000|2022-06-28 13:56:20|38050|38030|38047.4|38027.4|38052.4|38032.4|38047.4|38027.4|3
1656424590000|2022-06-28 13:56:30|38044.9|38024.9|38047.3|38027.3|38047.4|38027.4|38044.9|38024.9|4
1656424600000|2022-06-28 13:56:40|38044.9|38024.9|38052.4|38032.4|38052.4|38032.4|38044.9|38024.9|1
1656424610000|2022-06-28 13:56:50|38052.3|38032.3|38052.4|38032.4|38052.4|38032.4|38049.9|38029.9|0
1656424620000|2022-06-28 13:57:00|38049.9|38029.9|38047.4|38027.4|38049.9|38029.9|38047.4|38027.4|8
1656424630000|2022-06-28 13:57:10|38049.8|38029.8|38047.4|38027.4|38049.8|38029.8|38047.4|38027.4|2
1656424640000|2022-06-28 13:57:20|38049.9|38029.9|38045|38025|38062.3|38042.3|38045|38025|17
1656424650000|2022-06-28 13:57:30|38042.5|38022.5|38040|38020|38042.5|38022.5|38040|38020|9
1656424660000|2022-06-28 13:57:40|38042.5|38022.5|38042.4|38022.4|38042.5|38022.5|38042.4|38022.4|7
1656424670000|2022-06-28 13:57:50|38044.8|38024.8|38047.4|38027.4|38047.4|38027.4|38042.4|38022.4|5
1656424680000|2022-06-28 13:58:00|38052.4|38032.4|38047.4|38027.4|38052.4|38032.4|38047.4|38027.4|16
1656424690000|2022-06-28 13:58:10|||||||||1
1656424700000|2022-06-28 13:58:20|38044.9|38024.9|38042.3|38022.3|38044.9|38024.9|38040|38020|13
1656424710000|2022-06-28 13:58:30|38042.4|38022.4|38024.9|38004.9|38042.4|38022.4|38024.9|38004.9|2
1656424720000|2022-06-28 13:58:40|38024.8|38004.8|38024.8|38004.8|38024.9|38004.9|38024.8|38004.8|11
1656424730000|2022-06-28 13:58:50|38024.9|38004.9|38029.9|38009.9|38029.9|38009.9|38024.9|38004.9|5
1656424740000|2022-06-28 13:59:00|38032.4|38012.4|38037.4|38017.4|38037.4|38017.4|38032.4|38012.4|10
1656424750000|2022-06-28 13:59:10|38039.8|38019.8|38042.4|38022.4|38042.4|38022.4|38039.8|38019.8|0
1656424760000|2022-06-28 13:59:20|38049.9|38029.9|38057.4|38037.4|38057.4|38037.4|38049.9|38029.9|7
1656424770000|2022-06-28 13:59:30|38062.3|38042.3|38062.3|38042.3|38062.3|38042.3|38062.3|38042.3|6
1656424780000|2022-06-28 13:59:40|||||||||40
1656424790000|2022-06-28 13:59:50|38059.8|38039.8|38059.8|38039.8|38059.8|38039.8|38059.8|38039.8|2
1656424800000|2022-06-28 14:00:00|38059.9|38039.9|38059.9|38039.9|38062.4|38042.4|38059.9|38039.9|10
1656424810000|2022-06-28 14:00:10|38057.4|38037.4|38057.4|38037.4|38059.9|38039.9|38057.4|38037.4|2
1656424820000|2022-06-28 14:00:20|38059.9|38039.9|38042.5|38022.5|38059.9|38039.9|38042.5|38022.5|31
1656424830000|2022-06-28 14:00:30|38040|38020|38027.4|38007.4|38042.5|38022.5|38027.4|38007.4|8
1656424840000|2022-06-28 14:00:40|38025|38005|38032.4|38012.4|38032.4|38012.4|38009.9|37989.9|21
1656424850000|2022-06-28 14:00:50|38032.3|38012.3|38029.9|38009.9|38032.3|38012.3|38020|38000|11
1656424860000|2022-06-28 14:01:00|38032.3|38012.3|38049.9|38029.9|38049.9|38029.9|38032.3|38012.3|20
1656424870000|2022-06-28 14:01:10|38047.4|38027.4|38047.4|38027.4|38047.4|38027.4|38044.9|38024.9|11
1656424880000|2022-06-28 14:01:20|38044.9|38024.9|38040|38020|38044.9|38024.9|38039.9|38019.9|3
1656424890000|2022-06-28 14:01:30|38039.9|38019.9|38032.4|38012.4|38042.4|38022.4|38032.4|38012.4|3
1656424900000|2022-06-28 14:01:40|38029.9|38009.9|38025|38005|38032.4|38012.4|38022.4|38002.4|1
1656424910000|2022-06-28 14:01:50|38027.3|38007.3|38027.4|38007.4|38029.8|38009.8|38024.9|38004.9|4
1656424920000|2022-06-28 14:02:00|38029.9|38009.9|38032.3|38012.3|38032.3|38012.3|38029.9|38009.9|17
1656424930000|2022-06-28 14:02:10|38032.4|38012.4|38029.9|38009.9|38034.8|38014.8|38029.9|38009.9|8
1656424940000|2022-06-28 14:02:20|38027.4|38007.4|38014.9|37994.9|38027.4|38007.4|38012.4|37992.4|3
1656424950000|2022-06-28 14:02:30|38017.4|37997.4|38027.3|38007.3|38027.3|38007.3|38015|37995|11
1656424960000|2022-06-28 14:02:40|38025|38005|38037.5|38017.5|38037.5|38017.5|38022.4|38002.4|21
1656424970000|2022-06-28 14:02:50|38039.9|38019.9|38042.3|38022.3|38044.8|38024.8|38039.9|38019.9|15
1656424980000|2022-06-28 14:03:00|38044.8|38024.8|38034.9|38014.9|38044.8|38024.8|38034.9|38014.9|26
1656424990000|2022-06-28 14:03:10|38032.4|38012.4|38022.4|38002.4|38032.4|38012.4|38019.9|37999.9|32
1656425000000|2022-06-28 14:03:20|38024.9|38004.9|38022.4|38002.4|38027.4|38007.4|38022.4|38002.4|4
1656425010000|2022-06-28 14:03:30|38020|38000|38017.4|37997.4|38020|38000|38015|37995|11
1656425020000|2022-06-28 14:03:40|38014.9|37994.9|38019.8|37999.8|38019.9|37999.9|38014.9|37994.9|7
1656425030000|2022-06-28 14:03:50|38017.5|37997.5|38012.5|37992.5|38019.9|37999.9|38010|37990|5
1656425040000|2022-06-28 14:04:00|38012.4|37992.4|38014.9|37994.9|38017.4|37997.4|38012.4|37992.4|9
1656425050000|2022-06-28 14:04:10|38017.4|37997.4|38032.4|38012.4|38032.4|38012.4|38017.4|37997.4|11
1656425060000|2022-06-28 14:04:20|38034.9|38014.9|38047.4|38027.4|38049.9|38029.9|38034.9|38014.9|9
1656425070000|2022-06-28 14:04:30|38045|38025|38032.4|38012.4|38045|38025|38029.9|38009.9|9
1656425080000|2022-06-28 14:04:40|38034.8|38014.8|38027.4|38007.4|38034.9|38014.9|38027.4|38007.4|2
1656425090000|2022-06-28 14:04:50|38025|38005|38017.4|37997.4|38025|38005|38017.4|37997.4|7
1656425100000|2022-06-28 14:05:00|38015|37995|38024.9|38004.9|38024.9|38004.9|38012.4|37992.4|9
1656425110000|2022-06-28 14:05:10|38027.4|38007.4|38022.4|38002.4|38027.4|38007.4|38020|38000|3
1656425120000|2022-06-28 14:05:20|38020|38000|38017.4|37997.4|38022.4|38002.4|38017.4|37997.4|2
1656425130000|2022-06-28 14:05:30|38014.9|37994.9|38002.4|37982.4|38014.9|37994.9|38002.4|37982.4|3
1656425140000|2022-06-28 14:05:40|38002.5|37982.5|38009.8|37989.8|38009.9|37989.9|38002.5|37982.5|19
1656425150000|2022-06-28 14:05:50|38009.9|37989.9|37997.3|37977.3|38014.9|37994.9|37997.3|37977.3|8
1656425160000|2022-06-28 14:06:00|37997.4|37977.4|37989.9|37969.9|37997.4|37977.4|37987.4|37967.4|27
1656425170000|2022-06-28 14:06:10|37987.3|37967.3|37962.4|37942.4|37989.8|37969.8|37962.4|37942.4|25
1656425180000|2022-06-28 14:06:20|37957.5|37937.5|37957.4|37937.4|37960|37940|37957.4|37937.4|7
1656425190000|2022-06-28 14:06:30|37957.5|37937.5|37950|37930|37962.4|37942.4|37947.5|37927.5|17
1656425200000|2022-06-28 14:06:40|37947.5|37927.5|37962.4|37942.4|37962.4|37942.4|37947.5|37927.5|17
1656425210000|2022-06-28 14:06:50|37959.9|37939.9|37955|37935|37962.5|37942.5|37955|37935|5
1656425220000|2022-06-28 14:07:00|37957.5|37937.5|37952.4|37932.4|37957.5|37937.5|37952.4|37932.4|6
1656425230000|2022-06-28 14:07:10|37952.5|37932.5|37952.5|37932.5|37957.4|37937.4|37952.4|37932.4|3
1656425240000|2022-06-28 14:07:20|37954.9|37934.9|37952.4|37932.4|37957.3|37937.3|37952.4|37932.4|4
1656425250000|2022-06-28 14:07:30|37942.4|37922.4|37939.9|37919.9|37942.4|37922.4|37939.9|37919.9|8
1656425260000|2022-06-28 14:07:40|37937.5|37917.5|37919.9|37899.9|37937.5|37917.5|37917.5|37897.5|35
1656425270000|2022-06-28 14:07:50|37920|37900|37927.4|37907.4|37927.4|37907.4|37919.9|37899.9|15
1656425280000|2022-06-28 14:08:00|37925|37905|37924.9|37904.9|37927.4|37907.4|37919.9|37899.9|13
1656425290000|2022-06-28 14:08:10|37927.4|37907.4|37942.3|37922.3|37942.3|37922.3|37925|37905|25
1656425300000|2022-06-28 14:08:20|37942.4|37922.4|37947.5|37927.5|37952.4|37932.4|37942.4|37922.4|4
1656425310000|2022-06-28 14:08:30|37954.8|37934.8|37952.4|37932.4|37957.3|37937.3|37952.4|37932.4|12
1656425320000|2022-06-28 14:08:40|37949.9|37929.9|37947.5|37927.5|37949.9|37929.9|37937.5|37917.5|8
1656425330000|2022-06-28 14:08:50|37949.9|37929.9|37950|37930|37954.9|37934.9|37947.4|37927.4|111
1656425340000|2022-06-28 14:09:00|37947.5|37927.5|37927.4|37907.4|37947.5|37927.5|37927.4|37907.4|35
1656425350000|2022-06-28 14:09:10|37927.5|37907.5|37935|37915|37937.5|37917.5|37927.5|37907.5|4
1656425360000|2022-06-28 14:09:20|37937.4|37917.4|37935|37915|37937.5|37917.5|37932.5|37912.5|1
1656425370000|2022-06-28 14:09:30|37932.5|37912.5|37927.5|37907.5|37932.5|37912.5|37927.5|37907.5|6
1656425380000|2022-06-28 14:09:40|37927.4|37907.4|37922.6|37902.6|37927.4|37907.4|37922.5|37902.5|3
1656425390000|2022-06-28 14:09:50|37925|37905|37927.5|37907.5|37927.5|37907.5|37922.6|37902.6|11
1656425400000|2022-06-28 14:10:00|37927.4|37907.4|37917.6|37897.6|37927.4|37907.4|37917.6|37897.6|12
1656425410000|2022-06-28 14:10:10|37922.5|37902.5|37932.5|37912.5|37932.5|37912.5|37922.5|37902.5|11
1656425420000|2022-06-28 14:10:20|37934.9|37914.9|37942.4|37922.4|37942.4|37922.4|37932.5|37912.5|7
1656425430000|2022-06-28 14:10:30|37940|37920|37940|37920|37942.5|37922.5|37940|37920|0
1656425440000|2022-06-28 14:10:40|37942.4|37922.4|37947.5|37927.5|37952.4|37932.4|37940|37920|3
1656425450000|2022-06-28 14:10:50|37950|37930|37945|37925|37950|37930|37945|37925|3
1656425460000|2022-06-28 14:11:00|37944.9|37924.9|37947.5|37927.5|37947.5|37927.5|37942.5|37922.5|8
1656425470000|2022-06-28 14:11:10|37945|37925|37937.5|37917.5|37945|37925|37937.5|37917.5|5
1656425480000|2022-06-28 14:11:20|37935.1|37915.1|37937.5|37917.5|37939.8|37919.8|37935.1|37915.1|7
1656425490000|2022-06-28 14:11:30|37937.4|37917.4|37937.5|37917.5|37940|37920|37937.4|37917.4|2
1656425500000|2022-06-28 14:11:40|37940|37920|37937.5|37917.5|37940|37920|37932.5|37912.5|6
1656425510000|2022-06-28 14:11:50|37935|37915|37947.5|37927.5|37947.5|37927.5|37932.5|37912.5|5
1656425520000|2022-06-28 14:12:00|37950|37930|37957.5|37937.5|37957.5|37937.5|37950|37930|9
1656425530000|2022-06-28 14:12:10|37960|37940|37972.5|37952.5|37972.5|37952.5|37960|37940|15
1656425540000|2022-06-28 14:12:20|37972.4|37952.4|37967.4|37947.4|37972.4|37952.4|37967.4|37947.4|12
1656425550000|2022-06-28 14:12:30|37967.3|37947.3|37964.8|37944.8|37967.3|37947.3|37964.8|37944.8|57
1656425560000|2022-06-28 14:12:40|37960|37940|37959.8|37939.8|37962.3|37942.3|37959.8|37939.8|8
1656425570000|2022-06-28 14:12:50|37962.3|37942.3|37964.8|37944.8|37964.8|37944.8|37959.8|37939.8|165
1656425580000|2022-06-28 14:13:00|37967.3|37947.3|37972.4|37952.4|37972.4|37952.4|37967.3|37947.3|14
1656425590000|2022-06-28 14:13:10|37970|37950|37967.3|37947.3|37970|37950|37964.9|37944.9|87
1656425600000|2022-06-28 14:13:20|37967.4|37947.4|37967.4|37947.4|37969.9|37949.9|37967.4|37947.4|1
1656425610000|2022-06-28 14:13:30|37969.9|37949.9|37972.4|37952.4|37977.3|37957.3|37969.9|37949.9|3
1656425620000|2022-06-28 14:13:40|37975|37955|37974.9|37954.9|37975|37955|37972.4|37952.4|51
1656425630000|2022-06-28 14:13:50|37977.4|37957.4|37977.4|37957.4|37977.5|37957.5|37977.4|37957.4|4
1656425640000|2022-06-28 14:14:00|37979.9|37959.9|37987.3|37967.3|37987.3|37967.3|37979.9|37959.9|15
1656425650000|2022-06-28 14:14:10|37989.9|37969.9|37982.4|37962.4|37989.9|37969.9|37982.4|37962.4|8
1656425660000|2022-06-28 14:14:20|37985|37965|37987.4|37967.4|37987.4|37967.4|37984.9|37964.9|6
1656425670000|2022-06-28 14:14:30|37989.8|37969.8|37994.9|37974.9|37994.9|37974.9|37989.8|37969.8|32
1656425680000|2022-06-28 14:14:40|37989.9|37969.9|37992.4|37972.4|37992.5|37972.5|37989.9|37969.9|16
1656425690000|2022-06-28 14:14:50|37990|37970|37987.4|37967.4|37990|37970|37987.4|37967.4|6
1656425700000|2022-06-28 14:15:00|37987.5|37967.5|37989.9|37969.9|37989.9|37969.9|37987.4|37967.4|10
1656425710000|2022-06-28 14:15:10|37987.5|37967.5|37969.8|37949.8|37987.5|37967.5|37969.8|37949.8|21
1656425720000|2022-06-28 14:15:20|37967.4|37947.4|37947.5|37927.5|37967.4|37947.4|37947.5|37927.5|22
1656425730000|2022-06-28 14:15:30|37952.5|37932.5|37952.5|37932.5|37952.5|37932.5|37950|37930|32
1656425740000|2022-06-28 14:15:40|37957.3|37937.3|37957.5|37937.5|37957.5|37937.5|37955|37935|10
1656425750000|2022-06-28 14:15:50|37955|37935|37957.5|37937.5|37957.5|37937.5|37955|37935|6
1656425760000|2022-06-28 14:16:00|37960|37940|37952.5|37932.5|37960|37940|37952.5|37932.5|4
1656425770000|2022-06-28 14:16:10|37955|37935|37960|37940|37960|37940|37955|37935|4
1656425780000|2022-06-28 14:16:20|37957.5|37937.5|37947.5|37927.5|37957.5|37937.5|37947.5|37927.5|8
1656425790000|2022-06-28 14:16:30|37950|37930|37950|37930|37952.5|37932.5|37950|37930|12
1656425800000|2022-06-28 14:16:40|37952.5|37932.5|37950.1|37930.1|37952.5|37932.5|37950|37930|6
1656425810000|2022-06-28 14:16:50|37947.6|37927.6|37952.5|37932.5|37955|37935|37947.5|37927.5|3
1656425820000|2022-06-28 14:17:00|37950|37930|37950|37930|37950|37930|37947.5|37927.5|13
1656425830000|2022-06-28 14:17:10|37947.6|37927.6|37947.5|37927.5|37947.6|37927.6|37947.5|37927.5|4
1656425840000|2022-06-28 14:17:20|37945|37925|37937.5|37917.5|37945|37925|37937.5|37917.5|2
1656425850000|2022-06-28 14:17:30|37935.1|37915.1|37947.5|37927.5|37947.5|37927.5|37932.6|37912.6|20
1656425860000|2022-06-28 14:17:40|37945.1|37925.1|37950|37930|37952.5|37932.5|37945|37925|3
1656425870000|2022-06-28 14:17:50|37952.5|37932.5|37955|37935|37955|37935|37952.5|37932.5|11
1656425880000|2022-06-28 14:18:00|37957.5|37937.5|37980|37960|37982.5|37962.5|37957.5|37937.5|21
1656425890000|2022-06-28 14:18:10|37982.5|37962.5|37977.6|37957.6|37982.5|37962.5|37977.6|37957.6|4
1656425900000|2022-06-28 14:18:20|37972.5|37952.5|37970|37950|37972.5|37952.5|37970|37950|2
1656425910000|2022-06-28 14:18:30|37967.5|37947.5|37957.5|37937.5|37967.5|37947.5|37957.5|37937.5|10
1656425920000|2022-06-28 14:18:40|37955.1|37935.1|37952.5|37932.5|37957.5|37937.5|37952.5|37932.5|2
1656425930000|2022-06-28 14:18:50|37955.1|37935.1|37957.5|37937.5|37957.5|37937.5|37952.5|37932.5|79
1656425940000|2022-06-28 14:19:00|37952.7|37932.7|37960|37940|37960|37940|37952.5|37932.5|8
1656425950000|2022-06-28 14:19:10|37962.5|37942.5|37967.5|37947.5|37970|37950|37962.5|37942.5|8
1656425960000|2022-06-28 14:19:20|37970|37950|37970|37950|37970|37950|37967.6|37947.6|0
1656425970000|2022-06-28 14:19:30|37967.6|37947.6|37955|37935|37970|37950|37955|37935|19
1656425980000|2022-06-28 14:19:40|37952.6|37932.6|37950|37930|37955|37935|37950|37930|7
1656425990000|2022-06-28 14:19:50|37952.5|37932.5|37945|37925|37952.5|37932.5|37942.6|37922.6|9
1656426000000|2022-06-28 14:20:00|37942.5|37922.5|37935|37915|37942.5|37922.5|37930|37910|9
1656426010000|2022-06-28 14:20:10|37932.5|37912.5|37930.1|37910.1|37932.5|37912.5|37927.6|37907.6|5
1656426020000|2022-06-28 14:20:20|37927.6|37907.6|37932.5|37912.5|37932.5|37912.5|37927.5|37907.5|8
1656426030000|2022-06-28 14:20:30|37932.6|37912.6|37932.6|37912.6|37932.6|37912.6|37930.2|37910.2|3
1656426040000|2022-06-28 14:20:40|37932.5|37912.5|37930|37910|37932.6|37912.6|37930|37910|5
1656426050000|2022-06-28 14:20:50|37927.5|37907.5|37925|37905|37927.6|37907.6|37925|37905|12
1656426060000|2022-06-28 14:21:00|37927.5|37907.5|37922.5|37902.5|37927.5|37907.5|37922.5|37902.5|6
1656426070000|2022-06-28 14:21:10|37925|37905|37927.5|37907.5|37927.5|37907.5|37922.5|37902.5|2
1656426080000|2022-06-28 14:21:20|37925.1|37905.1|37922.6|37902.6|37925.1|37905.1|37922.6|37902.6|3
1656426090000|2022-06-28 14:21:30|37920.2|37900.2|37922.6|37902.6|37922.6|37902.6|37920.1|37900.1|10
1656426100000|2022-06-28 14:21:40|37925|37905|37917.5|37897.5|37925|37905|37917.5|37897.5|14
1656426110000|2022-06-28 14:21:50|37915.1|37895.1|37895.1|37875.1|37915.1|37895.1|37895.1|37875.1|53
1656426120000|2022-06-28 14:22:00|37892.7|37872.7|37885|37865|37892.7|37872.7|37877.6|37857.6|39
1656426130000|2022-06-28 14:22:10|37885.1|37865.1|37885.1|37865.1|37887.5|37867.5|37885|37865|5
1656426140000|2022-06-28 14:22:20|37885|37865|37885.1|37865.1|37887.5|37867.5|37880.1|37860.1|33
1656426150000|2022-06-28 14:22:30|37882.7|37862.7|37894.9|37874.9|37894.9|37874.9|37882.6|37862.6|15
1656426160000|2022-06-28 14:22:40|37895|37875|37915|37895|37917.5|37897.5|37895|37875|29
1656426170000|2022-06-28 14:22:50|37912.6|37892.6|37907.5|37887.5|37912.6|37892.6|37907.5|37887.5|5
1656426180000|2022-06-28 14:23:00|37905|37885|37905|37885|37905|37885|37905|37885|4
1656426190000|2022-06-28 14:23:10|37902.6|37882.6|37915|37895|37915.1|37895.1|37902.5|37882.5|9
1656426200000|2022-06-28 14:23:20|37917.5|37897.5|37902.7|37882.7|37917.5|37897.5|37902.7|37882.7|12
1656426210000|2022-06-28 14:23:30|37902.5|37882.5|37892.5|37872.5|37902.5|37882.5|37892.5|37872.5|3
1656426220000|2022-06-28 14:23:40|37890|37870|37885.1|37865.1|37890|37870|37872.6|37852.6|26
1656426230000|2022-06-28 14:23:50|37887.5|37867.5|37890|37870|37890|37870|37887.5|37867.5|7
1656426240000|2022-06-28 14:24:00|37895|37875|37895|37875|37895|37875|37887.7|37867.7|18
1656426250000|2022-06-28 14:24:10|37897.5|37877.5|37907.5|37887.5|37907.5|37887.5|37897.5|37877.5|4
1656426260000|2022-06-28 14:24:20|37910|37890|37907.5|37887.5|37910|37890|37907.5|37887.5|16
1656426270000|2022-06-28 14:24:30|37907.6|37887.6|37910|37890|37912.5|37892.5|37905|37885|16
1656426280000|2022-06-28 14:24:40|37907.5|37887.5|37907.5|37887.5|37907.5|37887.5|37902.6|37882.6|11
1656426290000|2022-06-28 14:24:50|37905.1|37885.1|37910|37890|37910|37890|37905.1|37885.1|9
1656426300000|2022-06-28 14:25:00|37907.5|37887.5|37910|37890|37910|37890|37897.5|37877.5|12
1656426310000|2022-06-28 14:25:10|37912.5|37892.5|37917.5|37897.5|37922.5|37902.5|37912.5|37892.5|8
1656426320000|2022-06-28 14:25:20|37915|37895|37892.5|37872.5|37915|37895|37892.5|37872.5|29
1656426330000|2022-06-28 14:25:30|37887.5|37867.5|37877.5|37857.5|37887.5|37867.5|37877.5|37857.5|17
1656426340000|2022-06-28 14:25:40|37875.1|37855.1|37872.5|37852.5|37877.5|37857.5|37872.5|37852.5|17
1656426350000|2022-06-28 14:25:50|37867.7|37847.7|37870|37850|37870|37850|37867.5|37847.5|12
1656426360000|2022-06-28 14:26:00|37872.5|37852.5|37892.5|37872.5|37895|37875|37870|37850|10
1656426370000|2022-06-28 14:26:10|37890|37870|37887.6|37867.6|37890|37870|37887.6|37867.6|5
1656426380000|2022-06-28 14:26:20|37885.2|37865.2|37847.5|37827.5|37885.2|37865.2|37847.5|37827.5|21
1656426390000|2022-06-28 14:26:30|37845.1|37825.1|37845|37825|37847.5|37827.5|37842.5|37822.5|22
1656426400000|2022-06-28 14:26:40|37847.5|37827.5|37837.6|37817.6|37847.5|37827.5|37837.5|37817.5|15
1656426410000|2022-06-28 14:26:50|37837.5|37817.5|37837.6|37817.6|37840|37820|37837.5|37817.5|2
1656426420000|2022-06-28 14:27:00|37840|37820|37872.5|37852.5|37872.5|37852.5|37840|37820|17
1656426430000|2022-06-28 14:27:10|37875|37855|37860.2|37840.2|37877.5|37857.5|37860.2|37840.2|8
1656426440000|2022-06-28 14:27:20|37860.1|37840.1|37862.5|37842.5|37862.5|37842.5|37857.5|37837.5|5
1656426450000|2022-06-28 14:27:30|37865.1|37845.1|37872.5|37852.5|37872.5|37852.5|37865.1|37845.1|5
1656426460000|2022-06-28 14:27:40|37875|37855|37877.5|37857.5|37877.5|37857.5|37875|37855|5
1656426470000|2022-06-28 14:27:50|37875.1|37855.1|37875.1|37855.1|37875.1|37855.1|37875.1|37855.1|2
1656426480000|2022-06-28 14:28:00|37875|37855|37877.6|37857.6|37877.6|37857.6|37875|37855|2
1656426490000|2022-06-28 14:28:10|37875.1|37855.1|37870.1|37850.1|37875.1|37855.1|37865.1|37845.1|13
1656426500000|2022-06-28 14:28:20|37870.2|37850.2|37867.6|37847.6|37875.1|37855.1|37867.6|37847.6|6
1656426510000|2022-06-28 14:28:30|37865.1|37845.1|37867.6|37847.6|37867.6|37847.6|37865.1|37845.1|21
1656426520000|2022-06-28 14:28:40|37870.1|37850.1|37867.6|37847.6|37870.1|37850.1|37867.6|37847.6|2
1656426530000|2022-06-28 14:28:50|37872.4|37852.4|37867.6|37847.6|37872.4|37852.4|37867.6|37847.6|18
1656426540000|2022-06-28 14:29:00|37870.1|37850.1|37867.6|37847.6|37870.1|37850.1|37865.1|37845.1|9
1656426550000|2022-06-28 14:29:10|37862.7|37842.7|37872.6|37852.6|37875.1|37855.1|37862.6|37842.6|29
1656426560000|2022-06-28 14:29:20|37875.1|37855.1|37895.1|37875.1|37895.1|37875.1|37875.1|37855.1|11
1656426570000|2022-06-28 14:29:30|37892.6|37872.6|37887.6|37867.6|37895.1|37875.1|37887.6|37867.6|3
1656426580000|2022-06-28 14:29:40|37887.5|37867.5|37885.1|37865.1|37887.5|37867.5|37885.1|37865.1|2
1656426590000|2022-06-28 14:29:50|37882.6|37862.6|37880.1|37860.1|37882.6|37862.6|37880.1|37860.1|29
1656426600000|2022-06-28 14:30:00|37877.6|37857.6|37867.6|37847.6|37877.6|37857.6|37857.6|37837.6|13
1656426610000|2022-06-28 14:30:10|37870.1|37850.1|37860.1|37840.1|37870.1|37850.1|37860.1|37840.1|7
1656426620000|2022-06-28 14:30:20|37862.6|37842.6|37842.6|37822.6|37862.6|37842.6|37840.1|37820.1|13
1656426630000|2022-06-28 14:30:30|37845.1|37825.1|37835.1|37815.1|37847.6|37827.6|37835.1|37815.1|21
1656426640000|2022-06-28 14:30:40|37837.5|37817.5|37827.6|37807.6|37837.6|37817.6|37825|37805|84
1656426650000|2022-06-28 14:30:50|37825.1|37805.1|37822.6|37802.6|37825.1|37805.1|37822.6|37802.6|9
1656426660000|2022-06-28 14:31:00|37820.1|37800.1|37820.1|37800.1|37820.1|37800.1|37815.1|37795.1|41
1656426670000|2022-06-28 14:31:10|37817.6|37797.6|37822.6|37802.6|37822.6|37802.6|37817.6|37797.6|19
1656426680000|2022-06-28 14:31:20|37820.1|37800.1|37807.6|37787.6|37820.1|37800.1|37807.6|37787.6|23
1656426690000|2022-06-28 14:31:30|37805.2|37785.2|37802.6|37782.6|37805.2|37785.2|37800.1|37780.1|13
1656426700000|2022-06-28 14:31:40|37800.1|37780.1|37807.6|37787.6|37812.6|37792.6|37800.1|37780.1|31
1656426710000|2022-06-28 14:31:50|37802.8|37782.8|37802.6|37782.6|37807.6|37787.6|37800.1|37780.1|17
1656426720000|2022-06-28 14:32:00|37800.1|37780.1|37797.6|37777.6|37800.1|37780.1|37792.6|37772.6|54
1656426730000|2022-06-28 14:32:10|37800.1|37780.1|37812.6|37792.6|37812.6|37792.6|37800.1|37780.1|31
1656426740000|2022-06-28 14:32:20|37810.1|37790.1|37800.1|37780.1|37810.1|37790.1|37800.1|37780.1|16
1656426750000|2022-06-28 14:32:30|37802.6|37782.6|37797.6|37777.6|37805.2|37785.2|37797.6|37777.6|38
1656426760000|2022-06-28 14:32:40|37797.5|37777.5|37785.1|37765.1|37797.5|37777.5|37785.1|37765.1|27
1656426770000|2022-06-28 14:32:50|37785|37765|37780.1|37760.1|37785.1|37765.1|37775.1|37755.1|23
1656426780000|2022-06-28 14:33:00|37780.2|37760.2|37780.1|37760.1|37780.2|37760.2|37765.1|37745.1|34
1656426790000|2022-06-28 14:33:10|37785.1|37765.1|37787.6|37767.6|37790.1|37770.1|37785.1|37765.1|26
1656426800000|2022-06-28 14:33:20|37782.7|37762.7|37780.1|37760.1|37785.1|37765.1|37780.1|37760.1|14
1656426810000|2022-06-28 14:33:30|37782.6|37762.6|37777.6|37757.6|37782.6|37762.6|37777.6|37757.6|6
1656426820000|2022-06-28 14:33:40|37772.6|37752.6|37777.6|37757.6|37777.6|37757.6|37772.6|37752.6|8
1656426830000|2022-06-28 14:33:50|37782.5|37762.5|37792.6|37772.6|37795.1|37775.1|37782.5|37762.5|11
1656426840000|2022-06-28 14:34:00|37790.1|37770.1|37790.1|37770.1|37790.1|37770.1|37790.1|37770.1|21
1656426850000|2022-06-28 14:34:10|37790|37770|37787.6|37767.6|37792.5|37772.5|37780.1|37760.1|15
1656426860000|2022-06-28 14:34:20|37790|37770|37787.6|37767.6|37790|37770|37777.6|37757.6|8
1656426870000|2022-06-28 14:34:30|37790|37770|37780.1|37760.1|37790|37770|37780.1|37760.1|6
1656426880000|2022-06-28 14:34:40|37777.6|37757.6|37780.1|37760.1|37782.6|37762.6|37770.1|37750.1|19
1656426890000|2022-06-28 14:34:50|37777.6|37757.6|37775.1|37755.1|37777.6|37757.6|37775.1|37755.1|2
1656426900000|2022-06-28 14:35:00|37772.6|37752.6|37777.6|37757.6|37782.5|37762.5|37770.1|37750.1|17
1656426910000|2022-06-28 14:35:10|37772.7|37752.7|37770|37750|37772.7|37752.7|37770|37750|25
1656426920000|2022-06-28 14:35:20|37767.5|37747.5|37732.6|37712.6|37767.5|37747.5|37730.1|37710.1|47
1656426930000|2022-06-28 14:35:30|37737.4|37717.4|37742.6|37722.6|37742.6|37722.6|37732.6|37712.6|16
1656426940000|2022-06-28 14:35:40|37740.1|37720.1|37757.6|37737.6|37757.6|37737.6|37740.1|37720.1|21
1656426950000|2022-06-28 14:35:50|37755.1|37735.1|37750.1|37730.1|37757.6|37737.6|37750.1|37730.1|10
1656426960000|2022-06-28 14:36:00|37747.6|37727.6|37732.6|37712.6|37747.6|37727.6|37732.6|37712.6|14
1656426970000|2022-06-28 14:36:10|37735|37715|37772.6|37752.6|37772.6|37752.6|37735|37715|33
1656426980000|2022-06-28 14:36:20|37775.1|37755.1|37767.7|37747.7|37777.5|37757.5|37767.7|37747.7|1
1656426990000|2022-06-28 14:36:30|37770.1|37750.1|37762.5|37742.5|37772.6|37752.6|37762.5|37742.5|9
1656427000000|2022-06-28 14:36:40|37762.6|37742.6|37747.6|37727.6|37767.4|37747.4|37747.6|37727.6|9
1656427010000|2022-06-28 14:36:50|37742.6|37722.6|37727.6|37707.6|37742.6|37722.6|37727.6|37707.6|12
1656427020000|2022-06-28 14:37:00|37725.1|37705.1|37730.1|37710.1|37730.1|37710.1|37725.1|37705.1|4
1656427030000|2022-06-28 14:37:10|37735.1|37715.1|37707.6|37687.6|37735.1|37715.1|37707.6|37687.6|17
1656427040000|2022-06-28 14:37:20|37705.1|37685.1|37692.6|37672.6|37707.6|37687.6|37690.1|37670.1|46
1656427050000|2022-06-28 14:37:30|37697.6|37677.6|37712.6|37692.6|37712.6|37692.6|37697.6|37677.6|10
1656427060000|2022-06-28 14:37:40|37715|37695|37710.1|37690.1|37715|37695|37710.1|37690.1|10
1656427070000|2022-06-28 14:37:50|37707.6|37687.6|37710.1|37690.1|37710.1|37690.1|37707.6|37687.6|11
1656427080000|2022-06-28 14:38:00|37712.5|37692.5|37730.1|37710.1|37730.1|37710.1|37712.5|37692.5|25
1656427090000|2022-06-28 14:38:10|37735.1|37715.1|37750.1|37730.1|37750.1|37730.1|37732.6|37712.6|17
1656427100000|2022-06-28 14:38:20|37747.6|37727.6|37750.1|37730.1|37752.6|37732.6|37747.6|37727.6|10
1656427110000|2022-06-28 14:38:30|37747.6|37727.6|37775.1|37755.1|37775.1|37755.1|37747.6|37727.6|13
1656427120000|2022-06-28 14:38:40|37777.6|37757.6|37765|37745|37780|37760|37765|37745|17
1656427130000|2022-06-28 14:38:50|37764.9|37744.9|37762.6|37742.6|37765|37745|37762.5|37742.5|2
1656427140000|2022-06-28 14:39:00|37760.1|37740.1|37782.6|37762.6|37785|37765|37760|37740|11
1656427150000|2022-06-28 14:39:10|37782.5|37762.5|37792.5|37772.5|37795.1|37775.1|37780.1|37760.1|17
1656427160000|2022-06-28 14:39:20|37794.9|37774.9|37797.4|37777.4|37797.4|37777.4|37794.9|37774.9|14
1656427170000|2022-06-28 14:39:30|37799.9|37779.9|37792.6|37772.6|37799.9|37779.9|37785|37765|32
1656427180000|2022-06-28 14:39:40|37792.5|37772.5|37782.6|37762.6|37792.5|37772.5|37780.1|37760.1|17
1656427190000|2022-06-28 14:39:50|37785|37765|37782.6|37762.6|37785.1|37765.1|37782.6|37762.6|4
1656427200000|2022-06-28 14:40:00|37780.1|37760.1|37752.6|37732.6|37780.1|37760.1|37745.1|37725.1|21
1656427210000|2022-06-28 14:40:10|37757.5|37737.5|37782.6|37762.6|37785.1|37765.1|37757.5|37737.5|21
1656427220000|2022-06-28 14:40:20|37777.6|37757.6|37782.6|37762.6|37782.6|37762.6|37777.6|37757.6|5
1656427230000|2022-06-28 14:40:30|37785.1|37765.1|37797.6|37777.6|37797.6|37777.6|37785.1|37765.1|5
1656427240000|2022-06-28 14:40:40|37800|37780|37800.1|37780.1|37800.1|37780.1|37797.6|37777.6|5
1656427250000|2022-06-28 14:40:50|37802.6|37782.6|37817.6|37797.6|37825.1|37805.1|37802.6|37782.6|49
1656427260000|2022-06-28 14:41:00|37815.1|37795.1|37807.6|37787.6|37815.1|37795.1|37805.1|37785.1|21
1656427270000|2022-06-28 14:41:10|37802.6|37782.6|37795.1|37775.1|37802.6|37782.6|37795.1|37775.1|10
1656427280000|2022-06-28 14:41:20|37792.6|37772.6|37787.6|37767.6|37792.6|37772.6|37787.6|37767.6|6
1656427290000|2022-06-28 14:41:30|||||||||1
1656427300000|2022-06-28 14:41:40|37785.1|37765.1|37782.6|37762.6|37787.6|37767.6|37782.6|37762.6|8
1656427310000|2022-06-28 14:41:50|37785.1|37765.1|37780.1|37760.1|37785.1|37765.1|37780.1|37760.1|10
1656427320000|2022-06-28 14:42:00|37777.7|37757.7|37797.6|37777.6|37797.6|37777.6|37777.6|37757.6|21
1656427330000|2022-06-28 14:42:10|37800.1|37780.1|37795.1|37775.1|37802.6|37782.6|37795.1|37775.1|17
1656427340000|2022-06-28 14:42:20|37792.7|37772.7|37790|37770|37795.1|37775.1|37782.6|37762.6|27
1656427350000|2022-06-28 14:42:30|37787.6|37767.6|37762.6|37742.6|37787.6|37767.6|37762.6|37742.6|12
1656427360000|2022-06-28 14:42:40|37760.1|37740.1|37762.6|37742.6|37762.6|37742.6|37760.1|37740.1|5
1656427370000|2022-06-28 14:42:50|37765|37745|37767.6|37747.6|37767.6|37747.6|37762.6|37742.6|15
1656427380000|2022-06-28 14:43:00|37770.1|37750.1|37775.1|37755.1|37775.1|37755.1|37770.1|37750.1|6
1656427390000|2022-06-28 14:43:10|37777.6|37757.6|37785.1|37765.1|37785.1|37765.1|37777.6|37757.6|11
1656427400000|2022-06-28 14:43:20|37782.6|37762.6|37782.6|37762.6|37782.6|37762.6|37780.1|37760.1|8
1656427410000|2022-06-28 14:43:30|37785.1|37765.1|37800.1|37780.1|37800.1|37780.1|37785.1|37765.1|10
1656427420000|2022-06-28 14:43:40|37802.5|37782.5|37810.1|37790.1|37810.1|37790.1|37802.5|37782.5|13
1656427430000|2022-06-28 14:43:50|37807.6|37787.6|37807.6|37787.6|37810.1|37790.1|37807.6|37787.6|11
1656427440000|2022-06-28 14:44:00|37810.1|37790.1|37815.1|37795.1|37815.1|37795.1|37807.6|37787.6|19
1656427450000|2022-06-28 14:44:10|37817.6|37797.6|37812.6|37792.6|37817.6|37797.6|37812.6|37792.6|17
1656427460000|2022-06-28 14:44:20|37810.1|37790.1|37810|37790|37810.1|37790.1|37810|37790|11
1656427470000|2022-06-28 14:44:30|37810.1|37790.1|37810.1|37790.1|37812.5|37792.5|37807.6|37787.6|3
1656427480000|2022-06-28 14:44:40|37812.6|37792.6|37812.6|37792.6|37815|37795|37810.1|37790.1|3
1656427490000|2022-06-28 14:44:50|37815|37795|37812.6|37792.6|37815.1|37795.1|37812.6|37792.6|11
1656427500000|2022-06-28 14:45:00|37815.1|37795.1|37820.1|37800.1|37822.6|37802.6|37810.2|37790.2|38
1656427510000|2022-06-28 14:45:10|37822.6|37802.6|37825.1|37805.1|37825.1|37805.1|37820.1|37800.1|5
1656427520000|2022-06-28 14:45:20|37822.6|37802.6|37822.6|37802.6|37822.6|37802.6|37820.1|37800.1|5
1656427530000|2022-06-28 14:45:30|37820.2|37800.2|37822.6|37802.6|37822.6|37802.6|37817.6|37797.6|12
1656427540000|2022-06-28 14:45:40|37825.1|37805.1|37827.6|37807.6|37827.6|37807.6|37822.6|37802.6|7
1656427550000|2022-06-28 14:45:50|37822.6|37802.6|37822.6|37802.6|37827.6|37807.6|37822.6|37802.6|7
1656427560000|2022-06-28 14:46:00|37820.1|37800.1|37802.6|37782.6|37820.1|37800.1|37802.6|37782.6|18
1656427570000|2022-06-28 14:46:10|37800.1|37780.1|37790.1|37770.1|37802.6|37782.6|37790.1|37770.1|4
1656427580000|2022-06-28 14:46:20|37787.6|37767.6|37772.6|37752.6|37787.6|37767.6|37772.6|37752.6|21
1656427590000|2022-06-28 14:46:30|37772.5|37752.5|37770.1|37750.1|37772.6|37752.6|37770.1|37750.1|4
1656427600000|2022-06-28 14:46:40|37767.6|37747.6|37767.6|37747.6|37767.6|37747.6|37767.5|37747.5|6
1656427610000|2022-06-28 14:46:50|37770.1|37750.1|37742.5|37722.5|37770.1|37750.1|37742.5|37722.5|37
1656427620000|2022-06-28 14:47:00|37742.4|37722.4|37717.6|37697.6|37742.5|37722.5|37717.5|37697.5|38
1656427630000|2022-06-28 14:47:10|37722.6|37702.6|37737.6|37717.6|37737.6|37717.6|37722.6|37702.6|26
1656427640000|2022-06-28 14:47:20|37750.1|37730.1|37742.6|37722.6|37755|37735|37742.6|37722.6|14
1656427650000|2022-06-28 14:47:30|37740.1|37720.1|37742.5|37722.5|37742.6|37722.6|37737.6|37717.6|8
1656427660000|2022-06-28 14:47:40|37742.6|37722.6|37742.6|37722.6|37745.1|37725.1|37742.6|37722.6|5
1656427670000|2022-06-28 14:47:50|37744.9|37724.9|37747.6|37727.6|37747.6|37727.6|37742.6|37722.6|12
1656427680000|2022-06-28 14:48:00|37750.1|37730.1|37747.6|37727.6|37750.1|37730.1|37745.1|37725.1|12
1656427690000|2022-06-28 14:48:10|37750.1|37730.1|37757.6|37737.6|37757.6|37737.6|37750.1|37730.1|11
1656427700000|2022-06-28 14:48:20|37767.6|37747.6|37782.6|37762.6|37782.6|37762.6|37767.6|37747.6|17
1656427710000|2022-06-28 14:48:30|37777.7|37757.7|37777.6|37757.6|37777.7|37757.7|37772.6|37752.6|5
1656427720000|2022-06-28 14:48:40|37775.1|37755.1|37775.1|37755.1|37775.1|37755.1|37772.6|37752.6|1
1656427730000|2022-06-28 14:48:50|37777.6|37757.6|37785.1|37765.1|37785.1|37765.1|37772.6|37752.6|11
1656427740000|2022-06-28 14:49:00|37782.6|37762.6|37785.1|37765.1|37785.1|37765.1|37780.1|37760.1|17
1656427750000|2022-06-28 14:49:10|37787.6|37767.6|37792.6|37772.6|37792.6|37772.6|37787.6|37767.6|10
1656427760000|2022-06-28 14:49:20|37790.1|37770.1|37790.1|37770.1|37792.6|37772.6|37787.6|37767.6|5
1656427770000|2022-06-28 14:49:30|37787.6|37767.6|37787.6|37767.6|37792.6|37772.6|37787.6|37767.6|11
1656427780000|2022-06-28 14:49:40|37790|37770|37787.6|37767.6|37790.1|37770.1|37787.6|37767.6|3
1656427790000|2022-06-28 14:49:50|37785.1|37765.1|37767.6|37747.6|37785.1|37765.1|37765.1|37745.1|52
1656427800000|2022-06-28 14:50:00|37765.1|37745.1|37752.6|37732.6|37765.1|37745.1|37750.1|37730.1|11
1656427810000|2022-06-28 14:50:10|37750.1|37730.1|37737.6|37717.6|37750.1|37730.1|37737.6|37717.6|7
1656427820000|2022-06-28 14:50:20|37740.1|37720.1|37742.6|37722.6|37745|37725|37737.6|37717.6|16
1656427830000|2022-06-28 14:50:30|37745.1|37725.1|37745.1|37725.1|37745.1|37725.1|37740.1|37720.1|9
1656427840000|2022-06-28 14:50:40|37747.5|37727.5|37782.6|37762.6|37782.6|37762.6|37747.5|37727.5|17
1656427850000|2022-06-28 14:50:50|37785|37765|37782.6|37762.6|37790|37770|37782.6|37762.6|10
1656427860000|2022-06-28 14:51:00|37780.1|37760.1|37775.1|37755.1|37780.1|37760.1|37770.1|37750.1|6
1656427870000|2022-06-28 14:51:10|37777.5|37757.5|37787.6|37767.6|37787.6|37767.6|37777.5|37757.5|26
1656427880000|2022-06-28 14:51:20|37785.1|37765.1|37772.6|37752.6|37787.6|37767.6|37770.1|37750.1|8
1656427890000|2022-06-28 14:51:30|37770.1|37750.1|37752.6|37732.6|37770.1|37750.1|37750.1|37730.1|12
1656427900000|2022-06-28 14:51:40|37750.1|37730.1|37762.6|37742.6|37767.6|37747.6|37750.1|37730.1|13
1656427910000|2022-06-28 14:51:50|37767.6|37747.6|37757.6|37737.6|37767.6|37747.6|37757.6|37737.6|15
1656427920000|2022-06-28 14:52:00|37752.6|37732.6|37735.3|37715.3|37752.6|37732.6|37735.3|37715.3|16
1656427930000|2022-06-28 14:52:10|37735.1|37715.1|37727.6|37707.6|37735.1|37715.1|37725.1|37705.1|13
1656427940000|2022-06-28 14:52:20|37725.1|37705.1|37700.1|37680.1|37725.1|37705.1|37700.1|37680.1|16
1656427950000|2022-06-28 14:52:30|37697.6|37677.6|37720.1|37700.1|37720.1|37700.1|37697.6|37677.6|15
1656427960000|2022-06-28 14:52:40|37717.6|37697.6|37710|37690|37717.6|37697.6|37707.6|37687.6|12
1656427970000|2022-06-28 14:52:50|37707.6|37687.6|37702.6|37682.6|37710|37690|37700.1|37680.1|5
1656427980000|2022-06-28 14:53:00|37705.1|37685.1|37710|37690|37712.6|37692.6|37705.1|37685.1|10
1656427990000|2022-06-28 14:53:10|37710.1|37690.1|37732.6|37712.6|37732.6|37712.6|37707.6|37687.6|6
1656428000000|2022-06-28 14:53:20|37727.7|37707.7|37725.1|37705.1|37727.7|37707.7|37725.1|37705.1|17
1656428010000|2022-06-28 14:53:30|37722.6|37702.6|37710.1|37690.1|37725.1|37705.1|37710.1|37690.1|10
1656428020000|2022-06-28 14:53:40|37707.6|37687.6|37712.6|37692.6|37712.6|37692.6|37705.1|37685.1|6
1656428030000|2022-06-28 14:53:50|37715.1|37695.1|37712.6|37692.6|37715.1|37695.1|37712.6|37692.6|5
1656428040000|2022-06-28 14:54:00|37707.7|37687.7|37725|37705|37725|37705|37707.6|37687.6|118
1656428050000|2022-06-28 14:54:10|37725.1|37705.1|37737.6|37717.6|37737.6|37717.6|37720.1|37700.1|10
1656428060000|2022-06-28 14:54:20|37740.1|37720.1|37742.6|37722.6|37742.6|37722.6|37740|37720|5
1656428070000|2022-06-28 14:54:30|37745|37725|37752.6|37732.6|37757.6|37737.6|37742.6|37722.6|13
1656428080000|2022-06-28 14:54:40|37755|37735|37752.5|37732.5|37755.1|37735.1|37752.5|37732.5|3
1656428090000|2022-06-28 14:54:50|37752.6|37732.6|37752.5|37732.5|37755.1|37735.1|37752.5|37732.5|5
1656428100000|2022-06-28 14:55:00|37750.1|37730.1|37760|37740|37762.5|37742.5|37750.1|37730.1|10
1656428110000|2022-06-28 14:55:10|37762.4|37742.4|37747.6|37727.6|37762.6|37742.6|37747.6|37727.6|8
1656428120000|2022-06-28 14:55:20|37750|37730|37750.1|37730.1|37752.6|37732.6|37747.5|37727.5|1
1656428130000|2022-06-28 14:55:30|37752.5|37732.5|37760|37740|37760|37740|37752.5|37732.5|7
1656428140000|2022-06-28 14:55:40|37762.4|37742.4|37767.6|37747.6|37770.1|37750.1|37762.4|37742.4|7
1656428150000|2022-06-28 14:55:50|37770.1|37750.1|37797.5|37777.5|37797.5|37777.5|37770.1|37750.1|12
1656428160000|2022-06-28 14:56:00|37795.1|37775.1|37780|37760|37797.6|37777.6|37780|37760|11
1656428170000|2022-06-28 14:56:10|37775|37755|37777.5|37757.5|37777.5|37757.5|37775|37755|7
1656428180000|2022-06-28 14:56:20|37777.6|37757.6|37780.1|37760.1|37782.5|37762.5|37777.6|37757.6|2
1656428190000|2022-06-28 14:56:30|37782.6|37762.6|37782.6|37762.6|37787.5|37767.5|37782.6|37762.6|9
1656428200000|2022-06-28 14:56:40|37785|37765|37775.1|37755.1|37785|37765|37775.1|37755.1|5
1656428210000|2022-06-28 14:56:50|37772.7|37752.7|37790.1|37770.1|37790.1|37770.1|37772.6|37752.6|8
1656428220000|2022-06-28 14:57:00|37787.6|37767.6|37782.6|37762.6|37787.6|37767.6|37780.1|37760.1|13
1656428230000|2022-06-28 14:57:10|37785.1|37765.1|37782.6|37762.6|37787.6|37767.6|37782.6|37762.6|4
1656428240000|2022-06-28 14:57:20|37780.1|37760.1|37782.6|37762.6|37782.6|37762.6|37780.1|37760.1|0
1656428250000|2022-06-28 14:57:30|37785.1|37765.1|37785|37765|37787.6|37767.6|37782.6|37762.6|2
1656428260000|2022-06-28 14:57:40|37782.6|37762.6|37787.6|37767.6|37787.6|37767.6|37782.6|37762.6|4
1656428270000|2022-06-28 14:57:50|37782.7|37762.7|37777.6|37757.6|37782.7|37762.7|37777.6|37757.6|7
1656428280000|2022-06-28 14:58:00|37782.6|37762.6|37790.1|37770.1|37790.1|37770.1|37782.6|37762.6|14
1656428290000|2022-06-28 14:58:10|37792.5|37772.5|37787.6|37767.6|37795|37775|37787.6|37767.6|13
1656428300000|2022-06-28 14:58:20|37790.1|37770.1|37787.6|37767.6|37790.1|37770.1|37785.1|37765.1|4
1656428310000|2022-06-28 14:58:30|37785.1|37765.1|37780.1|37760.1|37787.6|37767.6|37780.1|37760.1|3
1656428320000|2022-06-28 14:58:40|37782.6|37762.6|37782.6|37762.6|37782.6|37762.6|37780.1|37760.1|4
1656428330000|2022-06-28 14:58:50|37780.1|37760.1|37780.1|37760.1|37782.6|37762.6|37780.1|37760.1|4
1656428340000|2022-06-28 14:59:00|37782.5|37762.5|37782.6|37762.6|37782.6|37762.6|37780.1|37760.1|2
1656428350000|2022-06-28 14:59:10|37787.5|37767.5|37790.1|37770.1|37790.1|37770.1|37787.5|37767.5|6
1656428360000|2022-06-28 14:59:20|37787.7|37767.7|37787.6|37767.6|37792.6|37772.6|37787.6|37767.6|9
1656428370000|2022-06-28 14:59:30|37790|37770|37802.5|37782.5|37802.5|37782.5|37790|37770|17
1656428380000|2022-06-28 14:59:40|37800.2|37780.2|37810.1|37790.1|37810.1|37790.1|37800.2|37780.2|16
1656428390000|2022-06-28 14:59:50|37812.5|37792.5|37815|37795|37815|37795|37810.1|37790.1|18
1656428400000|2022-06-28 15:00:00|37819.9|37799.9|37825.1|37805.1|37832.6|37812.6|37819.9|37799.9|43
1656428410000|2022-06-28 15:00:10|||||||||4
1656428420000|2022-06-28 15:00:20|37822.6|37802.6|37815|37795|37822.6|37802.6|37805.1|37785.1|14
1656428430000|2022-06-28 15:00:30|37812.6|37792.6|37817.6|37797.6|37817.6|37797.6|37812.6|37792.6|3
1656428440000|2022-06-28 15:00:40|37820.1|37800.1|37815.1|37795.1|37822.6|37802.6|37815.1|37795.1|9
1656428450000|2022-06-28 15:00:50|37815|37795|37802.6|37782.6|37815|37795|37802.6|37782.6|7
1656428460000|2022-06-28 15:01:00|37805.1|37785.1|37815.1|37795.1|37815.1|37795.1|37805.1|37785.1|10
1656428470000|2022-06-28 15:01:10|37817.5|37797.5|37817.6|37797.6|37822.6|37802.6|37817.5|37797.5|2
1656428480000|2022-06-28 15:01:20|37812.6|37792.6|37802.7|37782.7|37812.6|37792.6|37802.6|37782.6|3
1656428490000|2022-06-28 15:01:30|37800.2|37780.2|37777.6|37757.6|37802.7|37782.7|37777.6|37757.6|18
1656428500000|2022-06-28 15:01:40|37775.1|37755.1|37787.6|37767.6|37787.6|37767.6|37775.1|37755.1|8
1656428510000|2022-06-28 15:01:50|37790.1|37770.1|37787.6|37767.6|37790.1|37770.1|37787.6|37767.6|43
1656428520000|2022-06-28 15:02:00|37785.1|37765.1|37790|37770|37790|37770|37782.6|37762.6|12
1656428530000|2022-06-28 15:02:10|37792.6|37772.6|37810.1|37790.1|37810.1|37790.1|37792.6|37772.6|3
1656428540000|2022-06-28 15:02:20|37812.5|37792.5|37812.5|37792.5|37812.5|37792.5|37812.5|37792.5|10
1656428550000|2022-06-28 15:02:30|37812.6|37792.6|37822.5|37802.5|37825|37805|37812.6|37792.6|2
1656428560000|2022-06-28 15:02:40|37820.1|37800.1|37832.6|37812.6|37832.6|37812.6|37820.1|37800.1|21
1656428570000|2022-06-28 15:02:50|37835.1|37815.1|37840.1|37820.1|37840.1|37820.1|37832.6|37812.6|27
1656428580000|2022-06-28 15:03:00|37842.5|37822.5|37840.2|37820.2|37842.6|37822.6|37840.1|37820.1|31
1656428590000|2022-06-28 15:03:10|37840|37820|37837.6|37817.6|37842.6|37822.6|37837.6|37817.6|16
1656428600000|2022-06-28 15:03:20|37835.2|37815.2|37832.6|37812.6|37835.2|37815.2|37832.6|37812.6|8
1656428610000|2022-06-28 15:03:30|37835|37815|37842.6|37822.6|37842.6|37822.6|37835|37815|20
1656428620000|2022-06-28 15:03:40|37845|37825|37872.6|37852.6|37872.6|37852.6|37845|37825|52
1656428630000|2022-06-28 15:03:50|37875|37855|37860.2|37840.2|37877.5|37857.5|37860.1|37840.1|15
1656428640000|2022-06-28 15:04:00|37860.1|37840.1|37865.1|37845.1|37865.1|37845.1|37855.1|37835.1|10
1656428650000|2022-06-28 15:04:10|37862.6|37842.6|37895.2|37875.2|37895.2|37875.2|37862.6|37842.6|44
1656428660000|2022-06-28 15:04:20|37892.6|37872.6|37877.7|37857.7|37892.6|37872.6|37877.7|37857.7|10
1656428670000|2022-06-28 15:04:30|37880.2|37860.2|37872.7|37852.7|37880.2|37860.2|37872.7|37852.7|5
1656428680000|2022-06-28 15:04:40|37872.6|37852.6|37862.6|37842.6|37872.6|37852.6|37862.6|37842.6|7
1656428690000|2022-06-28 15:04:50|37860.1|37840.1|37877.6|37857.6|37877.6|37857.6|37860.1|37840.1|22
1656428700000|2022-06-28 15:05:00|37885|37865|37877.7|37857.7|37885.1|37865.1|37877.6|37857.6|34
1656428710000|2022-06-28 15:05:10|37877.6|37857.6|37885|37865|37885|37865|37877.6|37857.6|12
1656428720000|2022-06-28 15:05:20|37887.5|37867.5|37887.6|37867.6|37887.6|37867.6|37885.1|37865.1|64
1656428730000|2022-06-28 15:05:30|37885.2|37865.2|37890.1|37870.1|37890.1|37870.1|37885.1|37865.1|20
1656428740000|2022-06-28 15:05:40|37895|37875|37890.1|37870.1|37895.1|37875.1|37890|37870|12
1656428750000|2022-06-28 15:05:50|37887.7|37867.7|37890.1|37870.1|37890.1|37870.1|37887.6|37867.6|3
1656428760000|2022-06-28 15:06:00|37887.7|37867.7|37877.5|37857.5|37887.7|37867.7|37875.1|37855.1|25
1656428770000|2022-06-28 15:06:10|37875.1|37855.1|37877.6|37857.6|37877.6|37857.6|37875.1|37855.1|6
1656428780000|2022-06-28 15:06:20|37875.2|37855.2|37867.6|37847.6|37877.6|37857.6|37865.1|37845.1|18
1656428790000|2022-06-28 15:06:30|37867.7|37847.7|37872.5|37852.5|37872.6|37852.6|37867.6|37847.6|2
1656428800000|2022-06-28 15:06:40|37870.2|37850.2|37892.6|37872.6|37892.6|37872.6|37870.1|37850.1|16
1656428810000|2022-06-28 15:06:50|37897.5|37877.5|37897.6|37877.6|37897.6|37877.6|37892.6|37872.6|7
1656428820000|2022-06-28 15:07:00|37897.5|37877.5|37900.1|37880.1|37902.6|37882.6|37897.5|37877.5|8
1656428830000|2022-06-28 15:07:10|37900|37880|37897.5|37877.5|37900.1|37880.1|37897.5|37877.5|4
1656428840000|2022-06-28 15:07:20|37895.1|37875.1|37897.5|37877.5|37897.5|37877.5|37885.1|37865.1|16
1656428850000|2022-06-28 15:07:30|37900|37880|37900.1|37880.1|37905|37885|37897.5|37877.5|8
1656428860000|2022-06-28 15:07:40|37902.5|37882.5|37902.5|37882.5|37905|37885|37897.5|37877.5|6
1656428870000|2022-06-28 15:07:50|37900.1|37880.1|37920|37900|37920|37900|37900|37880|23
1656428880000|2022-06-28 15:08:00|37917.5|37897.5|37925.1|37905.1|37925.1|37905.1|37917.5|37897.5|8
1656428890000|2022-06-28 15:08:10|37927.6|37907.6|37932.7|37912.7|37932.7|37912.7|37927.6|37907.6|7
1656428900000|2022-06-28 15:08:20|37930.2|37910.2|37932.6|37912.6|37932.6|37912.6|37927.7|37907.7|25
1656428910000|2022-06-28 15:08:30|37935|37915|37940.1|37920.1|37940.1|37920.1|37930.1|37910.1|18
1656428920000|2022-06-28 15:08:40|37942.6|37922.6|37940.1|37920.1|37945.1|37925.1|37940.1|37920.1|12
1656428930000|2022-06-28 15:08:50|37937.7|37917.7|37937.6|37917.6|37937.7|37917.7|37937.6|37917.6|5
1656428940000|2022-06-28 15:09:00|37935.1|37915.1|37937.5|37917.5|37937.6|37917.6|37930.1|37910.1|93
1656428950000|2022-06-28 15:09:10|37940|37920|37942.7|37922.7|37945.2|37925.2|37937.5|37917.5|36
1656428960000|2022-06-28 15:09:20|37942.6|37922.6|37947.6|37927.6|37947.6|37927.6|37942.6|37922.6|17
1656428970000|2022-06-28 15:09:30|37945.2|37925.2|37927.6|37907.6|37947.6|37927.6|37927.6|37907.6|15
1656428980000|2022-06-28 15:09:40|37922.6|37902.6|37925.1|37905.1|37927.6|37907.6|37922.6|37902.6|6
1656428990000|2022-06-28 15:09:50|37927.5|37907.5|37937.6|37917.6|37937.6|37917.6|37925.1|37905.1|7
1656429000000|2022-06-28 15:10:00|37940|37920|37940.1|37920.1|37942.6|37922.6|37940|37920|6
1656429010000|2022-06-28 15:10:10|37937.6|37917.6|37925.1|37905.1|37937.6|37917.6|37922.6|37902.6|22
1656429020000|2022-06-28 15:10:20|37922.7|37902.7|37922.6|37902.6|37927.6|37907.6|37922.6|37902.6|6
1656429030000|2022-06-28 15:10:30|37917.6|37897.6|37917.6|37897.6|37917.6|37897.6|37915.1|37895.1|8
1656429040000|2022-06-28 15:10:40|37920|37900|37922.6|37902.6|37925|37905|37920|37900|11
1656429050000|2022-06-28 15:10:50|37920|37900|37912.7|37892.7|37922.5|37902.5|37912.7|37892.7|98
1656429060000|2022-06-28 15:11:00|37915.1|37895.1|37917.6|37897.6|37917.6|37897.6|37912.7|37892.7|2
1656429070000|2022-06-28 15:11:10|37912.6|37892.6|37912.5|37892.5|37912.6|37892.6|37910.2|37890.2|8
1656429080000|2022-06-28 15:11:20|37912.6|37892.6|37935.1|37915.1|37935.1|37915.1|37912.6|37892.6|28
1656429090000|2022-06-28 15:11:30|37932.6|37912.6|37942.6|37922.6|37942.6|37922.6|37932.6|37912.6|7
1656429100000|2022-06-28 15:11:40|37940.2|37920.2|37942.5|37922.5|37942.6|37922.6|37937.7|37917.7|1
1656429110000|2022-06-28 15:11:50|37942.6|37922.6|37942.6|37922.6|37942.6|37922.6|37937.6|37917.6|31
1656429120000|2022-06-28 15:12:00|37940.1|37920.1|37947.6|37927.6|37950.1|37930.1|37940.1|37920.1|7
1656429130000|2022-06-28 15:12:10|37950|37930|37947.6|37927.6|37950.1|37930.1|37947.6|37927.6|5
1656429140000|2022-06-28 15:12:20|37950.1|37930.1|37947.7|37927.7|37952.6|37932.6|37947.6|37927.6|19
1656429150000|2022-06-28 15:12:30|37947.6|37927.6|37937.6|37917.6|37952.6|37932.6|37937.6|37917.6|16
1656429160000|2022-06-28 15:12:40|37937.7|37917.7|37935.1|37915.1|37937.7|37917.7|37935.1|37915.1|8
1656429170000|2022-06-28 15:12:50|37935.2|37915.2|37942.6|37922.6|37942.6|37922.6|37935.1|37915.1|9
1656429180000|2022-06-28 15:13:00|37945|37925|37942.6|37922.6|37947.6|37927.6|37942.6|37922.6|20
1656429190000|2022-06-28 15:13:10|37940.1|37920.1|37935|37915|37940.1|37920.1|37927.6|37907.6|19
1656429200000|2022-06-28 15:13:20|37935.1|37915.1|37940.1|37920.1|37942.5|37922.5|37935.1|37915.1|4
1656429210000|2022-06-28 15:13:30|37942.5|37922.5|37937.6|37917.6|37942.5|37922.5|37937.6|37917.6|12
1656429220000|2022-06-28 15:13:40|37935.2|37915.2|37937.6|37917.6|37937.6|37917.6|37935|37915|8
1656429230000|2022-06-28 15:13:50|37932.6|37912.6|37932.6|37912.6|37935.1|37915.1|37932.6|37912.6|5
1656429240000|2022-06-28 15:14:00|37932.7|37912.7|37930.1|37910.1|37935.1|37915.1|37930.1|37910.1|4
1656429250000|2022-06-28 15:14:10|37932.5|37912.5|37932.6|37912.6|37932.6|37912.6|37930.1|37910.1|10
1656429260000|2022-06-28 15:14:20|37935|37915|37935.1|37915.1|37937.6|37917.6|37932.6|37912.6|6
1656429270000|2022-06-28 15:14:30|37932.6|37912.6|37932.6|37912.6|37935.1|37915.1|37932.6|37912.6|1
1656429280000|2022-06-28 15:14:40|||||||||4
1656429290000|2022-06-28 15:14:50|37927.6|37907.6|37922.7|37902.7|37927.6|37907.6|37922.7|37902.7|14
1656429300000|2022-06-28 15:15:00|37920.2|37900.2|37920.2|37900.2|37920.2|37900.2|37917.7|37897.7|7
1656429310000|2022-06-28 15:15:10|37922.6|37902.6|37922.6|37902.6|37922.6|37902.6|37920.1|37900.1|12
1656429320000|2022-06-28 15:15:20|37920.2|37900.2|37922.6|37902.6|37922.6|37902.6|37920.1|37900.1|5
1656429330000|2022-06-28 15:15:30|37920.2|37900.2|37920.1|37900.1|37920.2|37900.2|37920.1|37900.1|4
1656429340000|2022-06-28 15:15:40|37920|37900|37917.6|37897.6|37920|37900|37917.6|37897.6|9
1656429350000|2022-06-28 15:15:50|37920.1|37900.1|37935.1|37915.1|37935.1|37915.1|37920.1|37900.1|15
1656429360000|2022-06-28 15:16:00|37937.6|37917.6|37937.5|37917.5|37937.6|37917.6|37935.1|37915.1|3
1656429370000|2022-06-28 15:16:10|37935.1|37915.1|37927.6|37907.6|37935.1|37915.1|37927.6|37907.6|3
1656429380000|2022-06-28 15:16:20|37922.6|37902.6|37922.6|37902.6|37922.6|37902.6|37920.1|37900.1|4
1656429390000|2022-06-28 15:16:30|37917.7|37897.7|37920.1|37900.1|37920.1|37900.1|37917.6|37897.6|5
1656429400000|2022-06-28 15:16:40|37917.7|37897.7|37922.6|37902.6|37922.6|37902.6|37917.6|37897.6|23
1656429410000|2022-06-28 15:16:50|37925|37905|37932.5|37912.5|37932.5|37912.5|37925|37905|6
1656429420000|2022-06-28 15:17:00|37930.1|37910.1|37920.1|37900.1|37930.1|37910.1|37920.1|37900.1|8
1656429430000|2022-06-28 15:17:10|37917.6|37897.6|37920.1|37900.1|37920.1|37900.1|37917.6|37897.6|5
1656429440000|2022-06-28 15:17:20|37917.7|37897.7|37917.6|37897.6|37920.1|37900.1|37917.6|37897.6|0
1656429450000|2022-06-28 15:17:30|37920|37900|37917.6|37897.6|37920.1|37900.1|37915.1|37895.1|1
1656429460000|2022-06-28 15:17:40|37920|37900|37917.6|37897.6|37920.1|37900.1|37917.5|37897.5|4
1656429470000|2022-06-28 15:17:50|37915.2|37895.2|37890|37870|37917.6|37897.6|37887.6|37867.6|14
1656429480000|2022-06-28 15:18:00|37890.1|37870.1|37892.5|37872.5|37892.5|37872.5|37887.6|37867.6|8
1656429490000|2022-06-28 15:18:10|37897.6|37877.6|37907.6|37887.6|37907.6|37887.6|37897.6|37877.6|17
1656429500000|2022-06-28 15:18:20|37905.1|37885.1|37897.6|37877.6|37905.1|37885.1|37897.6|37877.6|4
1656429510000|2022-06-28 15:18:30|37895.1|37875.1|37892.6|37872.6|37895.1|37875.1|37892.6|37872.6|0
1656429520000|2022-06-28 15:18:40|37890.1|37870.1|37900|37880|37900|37880|37890.1|37870.1|8
1656429530000|2022-06-28 15:18:50|37902.6|37882.6|37902.6|37882.6|37902.6|37882.6|37902.6|37882.6|0
1656429540000|2022-06-28 15:19:00|37900.2|37880.2|37895.1|37875.1|37902.6|37882.6|37895.1|37875.1|6
1656429550000|2022-06-28 15:19:10|37897.5|37877.5|37890.1|37870.1|37897.5|37877.5|37890.1|37870.1|3
1656429560000|2022-06-28 15:19:20|37890|37870|37885.1|37865.1|37890|37870|37882.7|37862.7|6
1656429570000|2022-06-28 15:19:30|37887.5|37867.5|37887.6|37867.6|37887.6|37867.6|37887.5|37867.5|3
1656429580000|2022-06-28 15:19:40|37890|37870|37897.6|37877.6|37900.1|37880.1|37890|37870|17
1656429590000|2022-06-28 15:19:50|37895.1|37875.1|37897.6|37877.6|37897.6|37877.6|37892.6|37872.6|19
1656429600000|2022-06-28 15:20:00|37895.1|37875.1|37887.6|37867.6|37895.1|37875.1|37885.1|37865.1|5
1656429610000|2022-06-28 15:20:10|37890|37870|37885.1|37865.1|37892.6|37872.6|37885.1|37865.1|8
1656429620000|2022-06-28 15:20:20|||||||||4
1656429630000|2022-06-28 15:20:30|37887.6|37867.6|37887.6|37867.6|37887.6|37867.6|37885.1|37865.1|6
1656429640000|2022-06-28 15:20:40|37885.1|37865.1|37882.7|37862.7|37890.1|37870.1|37882.7|37862.7|5
1656429650000|2022-06-28 15:20:50|37880.2|37860.2|37875.1|37855.1|37882.7|37862.7|37875.1|37855.1|6
1656429660000|2022-06-28 15:21:00|37872.6|37852.6|37875.1|37855.1|37875.1|37855.1|37870|37850|10
1656429670000|2022-06-28 15:21:10|37877.5|37857.5|37877.6|37857.6|37877.6|37857.6|37877.5|37857.5|3
1656429680000|2022-06-28 15:21:20|37880.1|37860.1|37882.5|37862.5|37882.5|37862.5|37880.1|37860.1|8
1656429690000|2022-06-28 15:21:30|37880.1|37860.1|37880.1|37860.1|37882.6|37862.6|37880.1|37860.1|16
1656429700000|2022-06-28 15:21:40|37877.6|37857.6|37875.1|37855.1|37877.6|37857.6|37875.1|37855.1|1
1656429710000|2022-06-28 15:21:50|||||||||1
1656429720000|2022-06-28 15:22:00|37875|37855|37872.6|37852.6|37877.5|37857.5|37872.6|37852.6|1
1656429730000|2022-06-28 15:22:10|37875|37855|37847.6|37827.6|37877.5|37857.5|37847.6|37827.6|44
1656429740000|2022-06-28 15:22:20|37847.5|37827.5|37845.1|37825.1|37847.6|37827.6|37845|37825|11
1656429750000|2022-06-28 15:22:30|37842.6|37822.6|37847.6|37827.6|37847.6|37827.6|37842.6|37822.6|6
1656429760000|2022-06-28 15:22:40|37850.1|37830.1|37850.1|37830.1|37850.1|37830.1|37847.7|37827.7|6
1656429770000|2022-06-28 15:22:50|37852.6|37832.6|37857.6|37837.6|37857.6|37837.6|37852.6|37832.6|76
1656429780000|2022-06-28 15:23:00|37857.5|37837.5|37852.6|37832.6|37857.6|37837.6|37852.6|37832.6|8
1656429790000|2022-06-28 15:23:10|37850.2|37830.2|37837.7|37817.7|37850.2|37830.2|37835.2|37815.2|45
1656429800000|2022-06-28 15:23:20|37840.2|37820.2|37847.6|37827.6|37847.6|37827.6|37837.7|37817.7|4
1656429810000|2022-06-28 15:23:30|37842.7|37822.7|37845.1|37825.1|37847.6|37827.6|37842.7|37822.7|1
1656429820000|2022-06-28 15:23:40|||||||||2
1656429830000|2022-06-28 15:23:50|37842.7|37822.7|37842.6|37822.6|37842.7|37822.7|37842.6|37822.6|3
1656429840000|2022-06-28 15:24:00|37842.7|37822.7|37827.6|37807.6|37842.7|37822.7|37827.6|37807.6|11
1656429850000|2022-06-28 15:24:10|37825.1|37805.1|37815.2|37795.2|37825.1|37805.1|37815.2|37795.2|166
1656429860000|2022-06-28 15:24:20|37807.8|37787.8|37797.7|37777.7|37807.8|37787.8|37797.7|37777.7|7
1656429870000|2022-06-28 15:24:30|37795.3|37775.3|37805.2|37785.2|37805.2|37785.2|37790.3|37770.3|14
1656429880000|2022-06-28 15:24:40|37802.7|37782.7|37790.3|37770.3|37802.7|37782.7|37790.3|37770.3|12
1656429890000|2022-06-28 15:24:50|37787.9|37767.9|37782.7|37762.7|37787.9|37767.9|37782.7|37762.7|5
1656429900000|2022-06-28 15:25:00|37780.3|37760.3|37777.8|37757.8|37782.8|37762.8|37777.7|37757.7|37
1656429910000|2022-06-28 15:25:10|37775.4|37755.4|37755.2|37735.2|37775.4|37755.4|37755.2|37735.2|15
1656429920000|2022-06-28 15:25:20|37752.8|37732.8|37757.7|37737.7|37757.7|37737.7|37752.8|37732.8|12
1656429930000|2022-06-28 15:25:30|37755.2|37735.2|37760.3|37740.3|37760.3|37740.3|37755.2|37735.2|7
1656429940000|2022-06-28 15:25:40|37760.4|37740.4|37760.3|37740.3|37762.8|37742.8|37760.2|37740.2|8
1656429950000|2022-06-28 15:25:50|37762.7|37742.7|37767.8|37747.8|37767.8|37747.8|37762.7|37742.7|6
1656429960000|2022-06-28 15:26:00|37767.9|37747.9|37767.7|37747.7|37770.3|37750.3|37765.4|37745.4|7
1656429970000|2022-06-28 15:26:10|37765.4|37745.4|37765.2|37745.2|37765.4|37745.4|37757.7|37737.7|11
1656429980000|2022-06-28 15:26:20|37762.8|37742.8|37755.3|37735.3|37765.2|37745.2|37755.3|37735.3|13
1656429990000|2022-06-28 15:26:30|37752.8|37732.8|37742.8|37722.8|37752.8|37732.8|37737.8|37717.8|25
1656430000000|2022-06-28 15:26:40|37745.2|37725.2|37740.3|37720.3|37745.3|37725.3|37737.8|37717.8|6
1656430010000|2022-06-28 15:26:50|37740.2|37720.2|37750.2|37730.2|37750.2|37730.2|37737.8|37717.8|9
1656430020000|2022-06-28 15:27:00|37747.8|37727.8|37750.3|37730.3|37750.3|37730.3|37747.8|37727.8|2
1656430030000|2022-06-28 15:27:10|37750.2|37730.2|37742.8|37722.8|37750.2|37730.2|37742.8|37722.8|15
1656430040000|2022-06-28 15:27:20|37745.3|37725.3|37725.3|37705.3|37745.3|37725.3|37725.3|37705.3|6
1656430050000|2022-06-28 15:27:30|37722.9|37702.9|37722.7|37702.7|37722.9|37702.9|37717.8|37697.8|5
1656430060000|2022-06-28 15:27:40|37720.2|37700.2|37732.7|37712.7|37732.7|37712.7|37720.2|37700.2|7
1656430070000|2022-06-28 15:27:50|37735.2|37715.2|37747.8|37727.8|37747.8|37727.8|37735.2|37715.2|22
1656430080000|2022-06-28 15:28:00|37745.2|37725.2|37750.2|37730.2|37750.2|37730.2|37742.9|37722.9|1
1656430090000|2022-06-28 15:28:10|37750.3|37730.3|37742.8|37722.8|37752.7|37732.7|37742.8|37722.8|6
1656430100000|2022-06-28 15:28:20|37740.4|37720.4|37747.7|37727.7|37747.8|37727.8|37740.4|37720.4|1
1656430110000|2022-06-28 15:28:30|37745.3|37725.3|37747.8|37727.8|37750.2|37730.2|37745.3|37725.3|2
1656430120000|2022-06-28 15:28:40|37747.7|37727.7|37747.7|37727.7|37747.7|37727.7|37747.7|37727.7|3
1656430130000|2022-06-28 15:28:50|37750.2|37730.2|37750.2|37730.2|37750.2|37730.2|37747.7|37727.7|7
1656430140000|2022-06-28 15:29:00|37752.7|37732.7|37752.7|37732.7|37752.7|37732.7|37747.7|37727.7|16
1656430150000|2022-06-28 15:29:10|37755.2|37735.2|37760.2|37740.2|37760.2|37740.2|37755.2|37735.2|12
1656430160000|2022-06-28 15:29:20|37757.7|37737.7|37757.7|37737.7|37760.2|37740.2|37755.2|37735.2|4
1656430170000|2022-06-28 15:29:30|37760.2|37740.2|37762.8|37742.8|37762.8|37742.8|37760.2|37740.2|4
1656430180000|2022-06-28 15:29:40|37765.2|37745.2|37765.3|37745.3|37765.3|37745.3|37765.2|37745.2|3
1656430190000|2022-06-28 15:29:50|37762.8|37742.8|37752.8|37732.8|37762.8|37742.8|37752.8|37732.8|5
1656430200000|2022-06-28 15:30:00|37750.3|37730.3|37752.8|37732.8|37752.8|37732.8|37750.3|37730.3|11
1656430210000|2022-06-28 15:30:10|37750.3|37730.3|37740.3|37720.3|37750.3|37730.3|37737.8|37717.8|9
1656430220000|2022-06-28 15:30:20|37742.8|37722.8|37757.8|37737.8|37757.8|37737.8|37742.8|37722.8|7
1656430230000|2022-06-28 15:30:30|37760.2|37740.2|37750.3|37730.3|37762.8|37742.8|37750.3|37730.3|5
1656430240000|2022-06-28 15:30:40|37752.8|37732.8|37752.8|37732.8|37752.8|37732.8|37740.3|37720.3|22
1656430250000|2022-06-28 15:30:50|37757.6|37737.6|37747.8|37727.8|37757.8|37737.8|37747.8|37727.8|11
1656430260000|2022-06-28 15:31:00|37745.3|37725.3|37745.3|37725.3|37747.8|37727.8|37742.8|37722.8|7
1656430270000|2022-06-28 15:31:10|37747.7|37727.7|37750.2|37730.2|37750.2|37730.2|37740.3|37720.3|26
1656430280000|2022-06-28 15:31:20|37750.3|37730.3|37740.3|37720.3|37750.3|37730.3|37740.3|37720.3|6
1656430290000|2022-06-28 15:31:30|37737.8|37717.8|37742.8|37722.8|37742.8|37722.8|37737.8|37717.8|16
1656430300000|2022-06-28 15:31:40|37745.3|37725.3|37750.2|37730.2|37750.3|37730.3|37745.3|37725.3|7
1656430310000|2022-06-28 15:31:50|37747.8|37727.8|37742.8|37722.8|37747.8|37727.8|37742.8|37722.8|1
1656430320000|2022-06-28 15:32:00|37745.2|37725.2|37745.2|37725.2|37745.3|37725.3|37740.3|37720.3|3
1656430330000|2022-06-28 15:32:10|37747.6|37727.6|37760.3|37740.3|37760.3|37740.3|37747.6|37727.6|13
1656430340000|2022-06-28 15:32:20|37757.8|37737.8|37762.8|37742.8|37762.8|37742.8|37757.8|37737.8|3
1656430350000|2022-06-28 15:32:30|37760.3|37740.3|37760.3|37740.3|37762.8|37742.8|37760.3|37740.3|5
1656430360000|2022-06-28 15:32:40|37757.8|37737.8|37757.8|37737.8|37760.2|37740.2|37757.8|37737.8|5
1656430370000|2022-06-28 15:32:50|37760.3|37740.3|37760.3|37740.3|37760.3|37740.3|37757.8|37737.8|4
1656430380000|2022-06-28 15:33:00|37762.7|37742.7|37760.3|37740.3|37762.7|37742.7|37760.3|37740.3|1
1656430390000|2022-06-28 15:33:10|37762.8|37742.8|37767.8|37747.8|37767.8|37747.8|37762.8|37742.8|5
1656430400000|2022-06-28 15:33:20|37765.3|37745.3|37767.8|37747.8|37767.8|37747.8|37762.8|37742.8|112
1656430410000|2022-06-28 15:33:30|37765.3|37745.3|37757.8|37737.8|37767.8|37747.8|37757.8|37737.8|36
1656430420000|2022-06-28 15:33:40|37762.6|37742.6|37765.1|37745.1|37765.1|37745.1|37757.8|37737.8|28
1656430430000|2022-06-28 15:33:50|37767.6|37747.6|37767.6|37747.6|37767.6|37747.6|37767.6|37747.6|53
1656430440000|2022-06-28 15:34:00|37767.7|37747.7|37785.3|37765.3|37785.3|37765.3|37767.7|37747.7|12
1656430450000|2022-06-28 15:34:10|37790.3|37770.3|37795.3|37775.3|37795.3|37775.3|37790.3|37770.3|7
1656430460000|2022-06-28 15:34:20|37797.8|37777.8|37797.8|37777.8|37797.8|37777.8|37795.3|37775.3|11
1656430470000|2022-06-28 15:34:30|37795.3|37775.3|37795.3|37775.3|37797.8|37777.8|37795.3|37775.3|2
1656430480000|2022-06-28 15:34:40|37792.8|37772.8|37787.8|37767.8|37792.8|37772.8|37787.8|37767.8|60
1656430490000|2022-06-28 15:34:50|37787.7|37767.7|37777.7|37757.7|37787.7|37767.7|37775.3|37755.3|4
1656430500000|2022-06-28 15:35:00|37777.8|37757.8|37772.8|37752.8|37777.8|37757.8|37772.8|37752.8|14
1656430510000|2022-06-28 15:35:10|37770.3|37750.3|37780.2|37760.2|37780.2|37760.2|37765.3|37745.3|18
1656430520000|2022-06-28 15:35:20|37777.8|37757.8|37780.2|37760.2|37780.2|37760.2|37777.7|37757.7|5
1656430530000|2022-06-28 15:35:30|37782.6|37762.6|37780.2|37760.2|37782.6|37762.6|37780.2|37760.2|2
1656430540000|2022-06-28 15:35:40|37785.1|37765.1|37790.2|37770.2|37790.2|37770.2|37782.7|37762.7|8
1656430550000|2022-06-28 15:35:50|37792.7|37772.7|37792.7|37772.7|37795.2|37775.2|37792.7|37772.7|0
1656430560000|2022-06-28 15:36:00|37790.3|37770.3|37792.8|37772.8|37792.8|37772.8|37790.2|37770.2|5
1656430570000|2022-06-28 15:36:10|37792.7|37772.7|37792.8|37772.8|37792.8|37772.8|37790.3|37770.3|2
1656430580000|2022-06-28 15:36:20|37795.3|37775.3|37817.8|37797.8|37817.8|37797.8|37795.3|37775.3|8
1656430590000|2022-06-28 15:36:30|37820.3|37800.3|37817.8|37797.8|37822.7|37802.7|37817.8|37797.8|6
1656430600000|2022-06-28 15:36:40|37817.7|37797.7|37817.8|37797.8|37817.8|37797.8|37812.8|37792.8|6
1656430610000|2022-06-28 15:36:50|37822.6|37802.6|37822.7|37802.7|37825.1|37805.1|37820.2|37800.2|5
1656430620000|2022-06-28 15:37:00|37817.8|37797.8|37805.3|37785.3|37817.8|37797.8|37805.3|37785.3|10
1656430630000|2022-06-28 15:37:10|37802.8|37782.8|37797.8|37777.8|37802.8|37782.8|37797.8|37777.8|3
1656430640000|2022-06-28 15:37:20|37800.2|37780.2|37797.8|37777.8|37802.8|37782.8|37797.8|37777.8|5
1656430650000|2022-06-28 15:37:30|37800.2|37780.2|37797.8|37777.8|37800.3|37780.3|37797.8|37777.8|0
1656430660000|2022-06-28 15:37:40|37800.3|37780.3|37800.3|37780.3|37802.8|37782.8|37797.8|37777.8|5
1656430670000|2022-06-28 15:37:50|37797.8|37777.8|37797.8|37777.8|37797.8|37777.8|37797.8|37777.8|5
1656430680000|2022-06-28 15:38:00|37795.3|37775.3|37787.8|37767.8|37795.3|37775.3|37787.8|37767.8|3
1656430690000|2022-06-28 15:38:10|37785.3|37765.3|37785.3|37765.3|37785.3|37765.3|37785.3|37765.3|0
1656430700000|2022-06-28 15:38:20|37785.2|37765.2|37762.6|37742.6|37785.2|37765.2|37762.6|37742.6|20
1656430710000|2022-06-28 15:38:30|37765.2|37745.2|37765.2|37745.2|37765.2|37745.2|37762.6|37742.6|2
1656430720000|2022-06-28 15:38:40|37765.1|37745.1|37760.3|37740.3|37765.1|37745.1|37760.2|37740.2|14
1656430730000|2022-06-28 15:38:50|37762.8|37742.8|37765.3|37745.3|37767.8|37747.8|37762.8|37742.8|7
1656430740000|2022-06-28 15:39:00|37762.8|37742.8|37767.7|37747.7|37767.7|37747.7|37762.8|37742.8|4
1656430750000|2022-06-28 15:39:10|37765.3|37745.3|37760.3|37740.3|37765.3|37745.3|37757.8|37737.8|14
1656430760000|2022-06-28 15:39:20|37762.7|37742.7|37760.2|37740.2|37762.7|37742.7|37757.8|37737.8|7
1656430770000|2022-06-28 15:39:30|37757.8|37737.8|37760.3|37740.3|37760.3|37740.3|37757.8|37737.8|0
1656430780000|2022-06-28 15:39:40|37757.8|37737.8|37762.8|37742.8|37762.8|37742.8|37757.8|37737.8|8
1656430790000|2022-06-28 15:39:50|37762.7|37742.7|37760.3|37740.3|37762.7|37742.7|37760.3|37740.3|13
1656430800000|2022-06-28 15:40:00|37757.8|37737.8|37755.3|37735.3|37760.3|37740.3|37755.3|37735.3|75
1656430810000|2022-06-28 15:40:10|37757.7|37737.7|37757.8|37737.8|37757.8|37737.8|37755.3|37735.3|37
1656430820000|2022-06-28 15:40:20|37755.3|37735.3|37755.3|37735.3|37757.8|37737.8|37752.8|37732.8|0
1656430830000|2022-06-28 15:40:30|37755.2|37735.2|37745.3|37725.3|37755.2|37735.2|37745.3|37725.3|16
1656430840000|2022-06-28 15:40:40|37742.8|37722.8|37740.3|37720.3|37745.3|37725.3|37740.3|37720.3|12
1656430850000|2022-06-28 15:40:50|37737.8|37717.8|37737.8|37717.8|37737.8|37717.8|37737.8|37717.8|1
1656430860000|2022-06-28 15:41:00|37732.8|37712.8|37722.8|37702.8|37732.8|37712.8|37722.8|37702.8|16
1656430870000|2022-06-28 15:41:10|37720.3|37700.3|37710.3|37690.3|37720.3|37700.3|37710.3|37690.3|38
1656430880000|2022-06-28 15:41:20|37707.9|37687.9|37710.3|37690.3|37710.3|37690.3|37707.8|37687.8|58
1656430890000|2022-06-28 15:41:30|37707.8|37687.8|37707.7|37687.7|37710.3|37690.3|37705.3|37685.3|5
1656430900000|2022-06-28 15:41:40|37707.8|37687.8|37707.8|37687.8|37710.3|37690.3|37705.3|37685.3|9
1656430910000|2022-06-28 15:41:50|37705.3|37685.3|37705.3|37685.3|37707.8|37687.8|37705.3|37685.3|23
1656430920000|2022-06-28 15:42:00|37702.8|37682.8|37702.8|37682.8|37705.3|37685.3|37702.8|37682.8|5
1656430930000|2022-06-28 15:42:10|37705.3|37685.3|37705.3|37685.3|37705.3|37685.3|37705.3|37685.3|6
1656430940000|2022-06-28 15:42:20|37702.8|37682.8|37700.3|37680.3|37702.8|37682.8|37700.3|37680.3|8
1656430950000|2022-06-28 15:42:30|37697.9|37677.9|37685.3|37665.3|37697.9|37677.9|37685.3|37665.3|20
1656430960000|2022-06-28 15:42:40|37687.7|37667.7|37685.2|37665.2|37687.8|37667.8|37685.2|37665.2|10
1656430970000|2022-06-28 15:42:50|37685.3|37665.3|37685.3|37665.3|37687.8|37667.8|37685.3|37665.3|11
1656430980000|2022-06-28 15:43:00|37682.8|37662.8|37670.3|37650.3|37682.8|37662.8|37670.3|37650.3|16
1656430990000|2022-06-28 15:43:10|37667.9|37647.9|37680.3|37660.3|37680.3|37660.3|37667.9|37647.9|5
1656431000000|2022-06-28 15:43:20|||||||||6
1656431010000|2022-06-28 15:43:30|37675.3|37655.3|37662.8|37642.8|37677.8|37657.8|37662.8|37642.8|9
1656431020000|2022-06-28 15:43:40|37665.3|37645.3|37662.8|37642.8|37665.3|37645.3|37660.2|37640.2|5
1656431030000|2022-06-28 15:43:50|37657.8|37637.8|37662.8|37642.8|37662.8|37642.8|37657.8|37637.8|4
1656431040000|2022-06-28 15:44:00|37660.3|37640.3|37642.8|37622.8|37662.8|37642.8|37642.8|37622.8|53
1656431050000|2022-06-28 15:44:10|37645.3|37625.3|37650.3|37630.3|37650.3|37630.3|37642.8|37622.8|10
1656431060000|2022-06-28 15:44:20|37647.8|37627.8|37642.8|37622.8|37647.8|37627.8|37642.8|37622.8|11
1656431070000|2022-06-28 15:44:30|37640.3|37620.3|37632.8|37612.8|37640.3|37620.3|37632.8|37612.8|22
1656431080000|2022-06-28 15:44:40|37630.3|37610.3|37642.8|37622.8|37642.8|37622.8|37630.3|37610.3|27
1656431090000|2022-06-28 15:44:50|37637.8|37617.8|37625.3|37605.3|37637.8|37617.8|37625.3|37605.3|10
1656431100000|2022-06-28 15:45:00|37627.8|37607.8|37627.8|37607.8|37632.8|37612.8|37622.8|37602.8|15
1656431110000|2022-06-28 15:45:10|37630.3|37610.3|37627.8|37607.8|37635.2|37615.2|37625.3|37605.3|22
1656431120000|2022-06-28 15:45:20|37625.3|37605.3|37622.8|37602.8|37627.8|37607.8|37622.8|37602.8|10
1656431130000|2022-06-28 15:45:30|37627.7|37607.7|37635.3|37615.3|37635.3|37615.3|37627.7|37607.7|9
1656431140000|2022-06-28 15:45:40|37632.8|37612.8|37640.3|37620.3|37642.7|37622.7|37632.8|37612.8|11
1656431150000|2022-06-28 15:45:50|37642.7|37622.7|37632.8|37612.8|37642.8|37622.8|37632.8|37612.8|8
1656431160000|2022-06-28 15:46:00|37627.9|37607.9|37630.3|37610.3|37632.7|37612.7|37620.3|37600.3|34
1656431170000|2022-06-28 15:46:10|37632.7|37612.7|37630.3|37610.3|37632.8|37612.8|37630.2|37610.2|6
1656431180000|2022-06-28 15:46:20|37627.8|37607.8|37625.3|37605.3|37627.8|37607.8|37622.8|37602.8|62
1656431190000|2022-06-28 15:46:30|37620.3|37600.3|37597.8|37577.8|37620.3|37600.3|37592.8|37572.8|33
1656431200000|2022-06-28 15:46:40|37592.9|37572.9|37597.7|37577.7|37597.7|37577.7|37592.8|37572.8|9
1656431210000|2022-06-28 15:46:50|37590.3|37570.3|37590.3|37570.3|37590.3|37570.3|37587.8|37567.8|23
1656431220000|2022-06-28 15:47:00|37592.8|37572.8|37590.3|37570.3|37592.8|37572.8|37590.3|37570.3|7
1656431230000|2022-06-28 15:47:10|37587.8|37567.8|37570.3|37550.3|37590.3|37570.3|37570.3|37550.3|24
1656431240000|2022-06-28 15:47:20|37572.8|37552.8|37575.3|37555.3|37575.3|37555.3|37567.8|37547.8|27
1656431250000|2022-06-28 15:47:30|37572.8|37552.8|37587.8|37567.8|37587.8|37567.8|37567.8|37547.8|5
1656431260000|2022-06-28 15:47:40|37590.2|37570.2|37595.3|37575.3|37595.3|37575.3|37590.2|37570.2|22
1656431270000|2022-06-28 15:47:50|37592.8|37572.8|37587.8|37567.8|37592.8|37572.8|37582.8|37562.8|3
1656431280000|2022-06-28 15:48:00|37590.3|37570.3|37592.8|37572.8|37592.8|37572.8|37587.8|37567.8|16
1656431290000|2022-06-28 15:48:10|37595.3|37575.3|37592.8|37572.8|37595.3|37575.3|37590.3|37570.3|9
1656431300000|2022-06-28 15:48:20|37587.9|37567.9|37577.8|37557.8|37587.9|37567.9|37577.8|37557.8|36
1656431310000|2022-06-28 15:48:30|37580.2|37560.2|37582.8|37562.8|37582.8|37562.8|37580.2|37560.2|3
1656431320000|2022-06-28 15:48:40|37580.3|37560.3|37585.3|37565.3|37585.3|37565.3|37580.3|37560.3|2
1656431330000|2022-06-28 15:48:50|37587.8|37567.8|37587.8|37567.8|37587.8|37567.8|37585.3|37565.3|3
1656431340000|2022-06-28 15:49:00|37585.3|37565.3|37587.8|37567.8|37587.8|37567.8|37582.8|37562.8|5
1656431350000|2022-06-28 15:49:10|37590.3|37570.3|37592.8|37572.8|37592.8|37572.8|37590.3|37570.3|3
1656431360000|2022-06-28 15:49:20|37595.2|37575.2|37595.3|37575.3|37597.8|37577.8|37592.8|37572.8|14
1656431370000|2022-06-28 15:49:30|37597.8|37577.8|37595.2|37575.2|37600.3|37580.3|37592.8|37572.8|24
1656431380000|2022-06-28 15:49:40|37592.8|37572.8|37597.8|37577.8|37597.8|37577.8|37592.8|37572.8|3
1656431390000|2022-06-28 15:49:50|37600.2|37580.2|37597.8|37577.8|37600.3|37580.3|37597.8|37577.8|33
1656431400000|2022-06-28 15:50:00|37600.2|37580.2|37605.1|37585.1|37605.1|37585.1|37592.8|37572.8|29
1656431410000|2022-06-28 15:50:10|37607.6|37587.6|37617.8|37597.8|37617.8|37597.8|37607.6|37587.6|19
1656431420000|2022-06-28 15:50:20|37620.2|37600.2|37620.3|37600.3|37620.3|37600.3|37615.3|37595.3|14
1656431430000|2022-06-28 15:50:30|37617.8|37597.8|37615.3|37595.3|37620.3|37600.3|37615.3|37595.3|27
1656431440000|2022-06-28 15:50:40|37612.8|37592.8|37612.8|37592.8|37615.3|37595.3|37612.8|37592.8|6
1656431450000|2022-06-28 15:50:50|37610.3|37590.3|37592.8|37572.8|37610.3|37590.3|37592.8|37572.8|16
1656431460000|2022-06-28 15:51:00|37590.3|37570.3|37592.7|37572.7|37592.7|37572.7|37582.7|37562.7|6
1656431470000|2022-06-28 15:51:10|37595.1|37575.1|37590.2|37570.2|37595.1|37575.1|37590.2|37570.2|9
1656431480000|2022-06-28 15:51:20|37582.9|37562.9|37582.8|37562.8|37582.9|37562.9|37580.3|37560.3|4
1656431490000|2022-06-28 15:51:30|37585.3|37565.3|37582.8|37562.8|37585.3|37565.3|37582.8|37562.8|7
1656431500000|2022-06-28 15:51:40|37585.3|37565.3|37597.8|37577.8|37597.8|37577.8|37582.8|37562.8|17
1656431510000|2022-06-28 15:51:50|37600.3|37580.3|37600.3|37580.3|37600.3|37580.3|37600.3|37580.3|25
1656431520000|2022-06-28 15:52:00|37602.8|37582.8|37602.8|37582.8|37607.8|37587.8|37600.3|37580.3|22
1656431530000|2022-06-28 15:52:10|37600.3|37580.3|37592.8|37572.8|37602.8|37582.8|37592.8|37572.8|11
1656431540000|2022-06-28 15:52:20|37595.3|37575.3|37597.8|37577.8|37597.8|37577.8|37592.8|37572.8|3
1656431550000|2022-06-28 15:52:30|37600.3|37580.3|37625.3|37605.3|37625.3|37605.3|37600.3|37580.3|18
1656431560000|2022-06-28 15:52:40|37627.8|37607.8|37627.8|37607.8|37630.3|37610.3|37625.3|37605.3|6
1656431570000|2022-06-28 15:52:50|37630.3|37610.3|37637.8|37617.8|37637.8|37617.8|37630.3|37610.3|15
1656431580000|2022-06-28 15:53:00|37640.2|37620.2|37642.8|37622.8|37645.2|37625.2|37640.2|37620.2|10
1656431590000|2022-06-28 15:53:10|37640.3|37620.3|37642.8|37622.8|37642.8|37622.8|37637.8|37617.8|2
1656431600000|2022-06-28 15:53:20|37645.3|37625.3|37652.8|37632.8|37655.2|37635.2|37645.3|37625.3|3
1656431610000|2022-06-28 15:53:30|37655.3|37635.3|37632.8|37612.8|37655.3|37635.3|37632.8|37612.8|11
1656431620000|2022-06-28 15:53:40|37630.3|37610.3|37635.2|37615.2|37635.2|37615.2|37630.3|37610.3|3
1656431630000|2022-06-28 15:53:50|37632.8|37612.8|37635.3|37615.3|37635.3|37615.3|37630.3|37610.3|2
1656431640000|2022-06-28 15:54:00|37632.8|37612.8|37632.8|37612.8|37635.2|37615.2|37632.8|37612.8|9
1656431650000|2022-06-28 15:54:10|37627.8|37607.8|37620.3|37600.3|37627.8|37607.8|37620.3|37600.3|10
1656431660000|2022-06-28 15:54:20|37617.8|37597.8|37597.8|37577.8|37617.8|37597.8|37597.8|37577.8|6
1656431670000|2022-06-28 15:54:30|37595.3|37575.3|37585.3|37565.3|37597.7|37577.7|37585.3|37565.3|8
1656431680000|2022-06-28 15:54:40|37582.8|37562.8|37582.7|37562.7|37582.8|37562.8|37580.2|37560.2|3
1656431690000|2022-06-28 15:54:50|37580.3|37560.3|37567.8|37547.8|37580.3|37560.3|37567.8|37547.8|4
1656431700000|2022-06-28 15:55:00|37562.8|37542.8|37572.8|37552.8|37572.8|37552.8|37562.8|37542.8|38
1656431710000|2022-06-28 15:55:10|37575.3|37555.3|37587.7|37567.7|37587.7|37567.7|37575.3|37555.3|9
1656431720000|2022-06-28 15:55:20|37585.2|37565.2|37585.3|37565.3|37585.3|37565.3|37580.3|37560.3|12
1656431730000|2022-06-28 15:55:30|37587.8|37567.8|37597.9|37577.9|37597.9|37577.9|37587.8|37567.8|0
1656431740000|2022-06-28 15:55:40|37595.3|37575.3|37595.2|37575.2|37595.3|37575.3|37587.8|37567.8|2
1656431750000|2022-06-28 15:55:50|37592.7|37572.7|37607.7|37587.7|37607.7|37587.7|37592.7|37572.7|3
1656431760000|2022-06-28 15:56:00|37607.8|37587.8|37607.7|37587.7|37607.8|37587.8|37602.8|37582.8|11
1656431770000|2022-06-28 15:56:10|37607.8|37587.8|37617.8|37597.8|37622.8|37602.8|37607.8|37587.8|10
1656431780000|2022-06-28 15:56:20|||||||||13
1656431790000|2022-06-28 15:56:30|37615.3|37595.3|37607.8|37587.8|37615.3|37595.3|37607.8|37587.8|21
1656431800000|2022-06-28 15:56:40|37605.3|37585.3|37605.3|37585.3|37605.3|37585.3|37602.8|37582.8|7
1656431810000|2022-06-28 15:56:50|37607.7|37587.7|37622.8|37602.8|37622.8|37602.8|37607.7|37587.7|3
1656431820000|2022-06-28 15:57:00|37625.3|37605.3|37632.8|37612.8|37635.3|37615.3|37625.3|37605.3|10
1656431830000|2022-06-28 15:57:10|37635.3|37615.3|37637.8|37617.8|37637.8|37617.8|37632.8|37612.8|19
1656431840000|2022-06-28 15:57:20|37640.3|37620.3|37652.8|37632.8|37655.3|37635.3|37640.3|37620.3|21
1656431850000|2022-06-28 15:57:30|37655.3|37635.3|37662.8|37642.8|37662.8|37642.8|37655.3|37635.3|5
1656431860000|2022-06-28 15:57:40|37665.3|37645.3|37667.8|37647.8|37670.3|37650.3|37665.3|37645.3|6
1656431870000|2022-06-28 15:57:50|37672.6|37652.6|37685.3|37665.3|37685.3|37665.3|37672.6|37652.6|25
1656431880000|2022-06-28 15:58:00|37687.7|37667.7|37675.3|37655.3|37687.8|37667.8|37672.9|37652.9|4
1656431890000|2022-06-28 15:58:10|37675.4|37655.4|37675.3|37655.3|37677.8|37657.8|37672.8|37652.8|3
1656431900000|2022-06-28 15:58:20|37672.9|37652.9|37662.8|37642.8|37672.9|37652.9|37662.8|37642.8|10
1656431910000|2022-06-28 15:58:30|37660.4|37640.4|37660.3|37640.3|37660.4|37640.4|37660.3|37640.3|1
1656431920000|2022-06-28 15:58:40|37662.8|37642.8|37662.8|37642.8|37662.8|37642.8|37660.3|37640.3|6
1656431930000|2022-06-28 15:58:50|37665.4|37645.4|37677.8|37657.8|37677.8|37657.8|37665.4|37645.4|9
1656431940000|2022-06-28 15:59:00|37680.2|37660.2|37670.3|37650.3|37680.3|37660.3|37670.3|37650.3|14
1656431950000|2022-06-28 15:59:10|37667.8|37647.8|37662.8|37642.8|37667.8|37647.8|37662.8|37642.8|3
1656431960000|2022-06-28 15:59:20|37660.4|37640.4|37662.7|37642.7|37662.7|37642.7|37660.3|37640.3|5
1656431970000|2022-06-28 15:59:30|37662.8|37642.8|37667.8|37647.8|37670.1|37650.1|37657.8|37637.8|11
1656431980000|2022-06-28 15:59:40|37667.7|37647.7|37667.8|37647.8|37672.7|37652.7|37667.7|37647.7|4
1656431990000|2022-06-28 15:59:50|37670.3|37650.3|37670.3|37650.3|37672.8|37652.8|37670.3|37650.3|5
1656432000000|2022-06-28 16:00:00|37667.9|37647.9|37657.9|37637.9|37667.9|37647.9|37657.9|37637.9|9
1656432010000|2022-06-28 16:00:10|||||||||2
1656432020000|2022-06-28 16:00:20|37655.4|37635.4|37637.8|37617.8|37655.4|37635.4|37632.9|37612.9|2
1656432030000|2022-06-28 16:00:30|37632.8|37612.8|37637.8|37617.8|37640.2|37620.2|37625.4|37605.4|39
1656432040000|2022-06-28 16:00:40|37640.3|37620.3|37650.2|37630.2|37650.2|37630.2|37640.3|37620.3|1
1656432050000|2022-06-28 16:00:50|37647.8|37627.8|37652.8|37632.8|37652.8|37632.8|37647.8|37627.8|3
1656432060000|2022-06-28 16:01:00|||||||||2
1656432070000|2022-06-28 16:01:10|37652.9|37632.9|37650.3|37630.3|37655.3|37635.3|37650.3|37630.3|0
1656432080000|2022-06-28 16:01:20|37652.8|37632.8|37657.8|37637.8|37660.3|37640.3|37650.3|37630.3|2
1656432090000|2022-06-28 16:01:30|37660.3|37640.3|37660.3|37640.3|37660.3|37640.3|37657.9|37637.9|2
1656432100000|2022-06-28 16:01:40|37662.7|37642.7|37657.9|37637.9|37662.8|37642.8|37657.9|37637.9|1
1656432110000|2022-06-28 16:01:50|37660.2|37640.2|37652.9|37632.9|37662.7|37642.7|37652.9|37632.9|4
1656432120000|2022-06-28 16:02:00|37652.8|37632.8|37650.3|37630.3|37652.8|37632.8|37650.3|37630.3|1
1656432130000|2022-06-28 16:02:10|37647.8|37627.8|37647.7|37627.7|37652.8|37632.8|37647.7|37627.7|5
1656432140000|2022-06-28 16:02:20|37647.8|37627.8|37635.3|37615.3|37647.8|37627.8|37635.3|37615.3|3
1656432150000|2022-06-28 16:02:30|37630.3|37610.3|37625.3|37605.3|37630.3|37610.3|37625.3|37605.3|5
1656432160000|2022-06-28 16:02:40|37627.8|37607.8|37625.4|37605.4|37627.9|37607.9|37625.4|37605.4|8
1656432170000|2022-06-28 16:02:50|37622.9|37602.9|37622.9|37602.9|37622.9|37602.9|37622.9|37602.9|1
1656432180000|2022-06-28 16:03:00|37620.4|37600.4|37622.8|37602.8|37625.2|37605.2|37612.8|37592.8|24
1656432190000|2022-06-28 16:03:10|37620.3|37600.3|37625.3|37605.3|37625.3|37605.3|37620.3|37600.3|4
1656432200000|2022-06-28 16:03:20|37622.9|37602.9|37625.4|37605.4|37625.4|37605.4|37620.4|37600.4|3
1656432220000|2022-06-28 16:03:40|37622.9|37602.9|37622.9|37602.9|37622.9|37602.9|37622.9|37602.9|1
1656432230000|2022-06-28 16:03:50|37622.8|37602.8|37625.3|37605.3|37625.3|37605.3|37622.8|37602.8|2
1656432240000|2022-06-28 16:04:00|37622.9|37602.9|37620.3|37600.3|37625.3|37605.3|37615.4|37595.4|9
1656432250000|2022-06-28 16:04:10|37615.4|37595.4|37607.9|37587.9|37615.4|37595.4|37607.9|37587.9|10
1656432260000|2022-06-28 16:04:20|37607.8|37587.8|37587.8|37567.8|37607.8|37587.8|37587.8|37567.8|8
1656432270000|2022-06-28 16:04:30|37582.9|37562.9|37575.3|37555.3|37582.9|37562.9|37575.3|37555.3|6
1656432280000|2022-06-28 16:04:40|37575.4|37555.4|37577.8|37557.8|37577.8|37557.8|37575.3|37555.3|7
1656432290000|2022-06-28 16:04:50|37575.3|37555.3|37575.3|37555.3|37575.3|37555.3|37575.3|37555.3|7
1656432300000|2022-06-28 16:05:00|37575.4|37555.4|37587.9|37567.9|37587.9|37567.9|37572.9|37552.9|12
1656432310000|2022-06-28 16:05:10|37590.3|37570.3|37617.8|37597.8|37622.8|37602.8|37590.3|37570.3|19
1656432320000|2022-06-28 16:05:20|37620.3|37600.3|37622.8|37602.8|37622.8|37602.8|37620.3|37600.3|0
1656432330000|2022-06-28 16:05:30|37622.9|37602.9|37622.8|37602.8|37622.9|37602.9|37622.8|37602.8|11
1656432340000|2022-06-28 16:05:40|37622.7|37602.7|37622.7|37602.7|37622.7|37602.7|37622.7|37602.7|4
1656432350000|2022-06-28 16:05:50|37620.3|37600.3|37622.8|37602.8|37622.8|37602.8|37620.2|37600.2|8
1656432360000|2022-06-28 16:06:00|37625.3|37605.3|37625.3|37605.3|37625.3|37605.3|37625.3|37605.3|6
1656432370000|2022-06-28 16:06:10|37622.9|37602.9|37620.4|37600.4|37622.9|37602.9|37620.4|37600.4|10
1656432380000|2022-06-28 16:06:20|37622.8|37602.8|37622.8|37602.8|37622.8|37602.8|37620.4|37600.4|2
1656432390000|2022-06-28 16:06:30|37620.4|37600.4|37615.3|37595.3|37622.8|37602.8|37615.3|37595.3|88
1656432400000|2022-06-28 16:06:40|37615.4|37595.4|37615.4|37595.4|37615.4|37595.4|37615.4|37595.4|6
1656432410000|2022-06-28 16:06:50|37615.3|37595.3|37620.3|37600.3|37625.3|37605.3|37610.3|37590.3|7
1656432420000|2022-06-28 16:07:00|37622.8|37602.8|37625.2|37605.2|37625.2|37605.2|37620.3|37600.3|4
1656432430000|2022-06-28 16:07:10|37622.8|37602.8|37627.8|37607.8|37627.8|37607.8|37617.8|37597.8|10
1656432440000|2022-06-28 16:07:20|37630.2|37610.2|37640.3|37620.3|37640.3|37620.3|37630.2|37610.2|6
1656432450000|2022-06-28 16:07:30|37642.7|37622.7|37652.8|37632.8|37652.8|37632.8|37640.3|37620.3|4
1656432460000|2022-06-28 16:07:40|37655.2|37635.2|37652.8|37632.8|37655.3|37635.3|37650.4|37630.4|8
1656432470000|2022-06-28 16:07:50|37650.4|37630.4|37657.8|37637.8|37657.8|37637.8|37650.4|37630.4|2
1656432480000|2022-06-28 16:08:00|37657.9|37637.9|37657.9|37637.9|37662.9|37642.9|37657.9|37637.9|7
1656432490000|2022-06-28 16:08:10|37657.8|37637.8|37660.3|37640.3|37660.3|37640.3|37655.4|37635.4|2
1656432500000|2022-06-28 16:08:20|37657.9|37637.9|37655.3|37635.3|37657.9|37637.9|37655.2|37635.2|10
1656432510000|2022-06-28 16:08:30|37652.9|37632.9|37652.9|37632.9|37652.9|37632.9|37650.3|37630.3|10
1656432520000|2022-06-28 16:08:40|37655.3|37635.3|37657.8|37637.8|37657.8|37637.8|37655.2|37635.2|20
1656432530000|2022-06-28 16:08:50|37660.2|37640.2|37657.8|37637.8|37660.2|37640.2|37657.8|37637.8|19
1656432540000|2022-06-28 16:09:00|37655.3|37635.3|37660.3|37640.3|37660.3|37640.3|37655.3|37635.3|8
1656432550000|2022-06-28 16:09:10|37657.8|37637.8|37660.3|37640.3|37662.8|37642.8|37657.8|37637.8|6
1656432560000|2022-06-28 16:09:20|37662.8|37642.8|37650.3|37630.3|37662.8|37642.8|37650.3|37630.3|5
1656432570000|2022-06-28 16:09:30|37652.7|37632.7|37655.3|37635.3|37655.3|37635.3|37652.7|37632.7|2
1656432580000|2022-06-28 16:09:40|37657.7|37637.7|37655.3|37635.3|37657.7|37637.7|37655.3|37635.3|1
1656432590000|2022-06-28 16:09:50|37657.7|37637.7|37655.3|37635.3|37657.8|37637.8|37655.3|37635.3|3
1656432600000|2022-06-28 16:10:00|37652.7|37632.7|37647.8|37627.8|37652.7|37632.7|37645.4|37625.4|6
1656432610000|2022-06-28 16:10:10|37650.2|37630.2|37657.8|37637.8|37657.8|37637.8|37650.2|37630.2|7
1656432620000|2022-06-28 16:10:20|37655.3|37635.3|37660.3|37640.3|37660.3|37640.3|37655.3|37635.3|0
1656432630000|2022-06-28 16:10:30|37662.8|37642.8|37665.3|37645.3|37667.8|37647.8|37662.8|37642.8|5
1656432640000|2022-06-28 16:10:40|37667.7|37647.7|37667.8|37647.8|37667.8|37647.8|37667.7|37647.7|11
1656432650000|2022-06-28 16:10:50|37670.2|37650.2|37677.8|37657.8|37677.8|37657.8|37670.2|37650.2|1
1656432660000|2022-06-28 16:11:00|37680.2|37660.2|37680.3|37660.3|37680.3|37660.3|37677.8|37657.8|1
1656432670000|2022-06-28 16:11:10|37677.7|37657.7|37672.8|37652.8|37677.7|37657.7|37667.7|37647.7|11
1656432680000|2022-06-28 16:11:20|37675.2|37655.2|37680.2|37660.2|37680.2|37660.2|37675.2|37655.2|5
1656432690000|2022-06-28 16:11:30|37682.7|37662.7|37682.8|37662.8|37687.8|37667.8|37682.7|37662.7|3
1656432700000|2022-06-28 16:11:40|37687.8|37667.8|37687.7|37667.7|37687.8|37667.8|37685.3|37665.3|4
1656432710000|2022-06-28 16:11:50|37687.8|37667.8|37687.7|37667.7|37687.8|37667.8|37685.3|37665.3|6
1656432720000|2022-06-28 16:12:00|37687.8|37667.8|37687.8|37667.8|37690.3|37670.3|37685.3|37665.3|2
1656432730000|2022-06-28 16:12:10|37690.3|37670.3|37690.3|37670.3|37690.3|37670.3|37690.3|37670.3|1
1656432740000|2022-06-28 16:12:20|37692.8|37672.8|37700.2|37680.2|37700.2|37680.2|37692.8|37672.8|7
1656432750000|2022-06-28 16:12:30|37705.2|37685.2|37717.8|37697.8|37717.8|37697.8|37705.2|37685.2|19
1656432760000|2022-06-28 16:12:40|37720.2|37700.2|37722.7|37702.7|37722.7|37702.7|37717.8|37697.8|8
1656432770000|2022-06-28 16:12:50|37720.3|37700.3|37735.2|37715.2|37735.2|37715.2|37720.3|37700.3|21
1656432780000|2022-06-28 16:13:00|37735.3|37715.3|37742.8|37722.8|37742.8|37722.8|37732.7|37712.7|27
1656432790000|2022-06-28 16:13:10|37745.2|37725.2|37732.7|37712.7|37747.7|37727.7|37730.4|37710.4|10
1656432800000|2022-06-28 16:13:20|37730.3|37710.3|37722.7|37702.7|37730.3|37710.3|37722.7|37702.7|6
1656432810000|2022-06-28 16:13:30|37720.2|37700.2|37715.3|37695.3|37720.2|37700.2|37715.3|37695.3|2
1656432820000|2022-06-28 16:13:40|37712.8|37692.8|37705.3|37685.3|37712.8|37692.8|37705.3|37685.3|3
1656432830000|2022-06-28 16:13:50|37702.8|37682.8|37702.8|37682.8|37702.8|37682.8|37700.3|37680.3|16
1656432840000|2022-06-28 16:14:00|37705.2|37685.2|37705.3|37685.3|37707.7|37687.7|37702.8|37682.8|5
1656432850000|2022-06-28 16:14:10|37702.8|37682.8|37702.8|37682.8|37702.8|37682.8|37702.8|37682.8|2
1656432860000|2022-06-28 16:14:20|37705.3|37685.3|37702.9|37682.9|37705.3|37685.3|37702.9|37682.9|0
1656432870000|2022-06-28 16:14:30|37705.3|37685.3|37702.9|37682.9|37705.3|37685.3|37702.9|37682.9|4
1656432880000|2022-06-28 16:14:40|37697.8|37677.8|37687.8|37667.8|37697.8|37677.8|37685.3|37665.3|7
1656432890000|2022-06-28 16:14:50|37685.4|37665.4|37685.4|37665.4|37685.4|37665.4|37685.4|37665.4|8
1656432900000|2022-06-28 16:15:00|37685.3|37665.3|37675.4|37655.4|37685.3|37665.3|37675.4|37655.4|7
1656432910000|2022-06-28 16:15:10|37677.8|37657.8|37680.3|37660.3|37680.3|37660.3|37675.4|37655.4|0
1656432920000|2022-06-28 16:15:20|37682.8|37662.8|37675.4|37655.4|37682.8|37662.8|37675.4|37655.4|7
1656432930000|2022-06-28 16:15:30|37675.3|37655.3|37685.4|37665.4|37685.4|37665.4|37675.3|37655.3|10
1656432950000|2022-06-28 16:15:50|37687.9|37667.9|37707.8|37687.8|37707.8|37687.8|37687.9|37667.9|9
1656432960000|2022-06-28 16:16:00|37707.9|37687.9|37727.7|37707.7|37730.2|37710.2|37707.9|37687.9|40
1656432970000|2022-06-28 16:16:10|37730.2|37710.2|37722.8|37702.8|37730.2|37710.2|37722.8|37702.8|7
1656432980000|2022-06-28 16:16:20|37722.7|37702.7|37720.3|37700.3|37722.7|37702.7|37720.3|37700.3|2
1656432990000|2022-06-28 16:16:30|37722.7|37702.7|37722.8|37702.8|37722.8|37702.8|37720.3|37700.3|2
1656433000000|2022-06-28 16:16:40|37725.2|37705.2|37725.3|37705.3|37727.7|37707.7|37725.2|37705.2|0
1656433010000|2022-06-28 16:16:50|37727.8|37707.8|37730.3|37710.3|37730.3|37710.3|37727.8|37707.8|1
1656433020000|2022-06-28 16:17:00|37742.8|37722.8|37742.8|37722.8|37742.8|37722.8|37742.8|37722.8|21
1656433030000|2022-06-28 16:17:10|37740.3|37720.3|37745.3|37725.3|37755.1|37735.1|37740.3|37720.3|43
1656433040000|2022-06-28 16:17:20|37745.4|37725.4|37745.2|37725.2|37745.4|37725.4|37745.2|37725.2|8
1656433050000|2022-06-28 16:17:30|37742.8|37722.8|37737.7|37717.7|37742.8|37722.8|37737.7|37717.7|5
1656433060000|2022-06-28 16:17:40|37735.3|37715.3|37732.7|37712.7|37735.3|37715.3|37732.7|37712.7|3
1656433070000|2022-06-28 16:17:50|37730.2|37710.2|37727.7|37707.7|37730.3|37710.3|37725.3|37705.3|4
1656433080000|2022-06-28 16:18:00|37725.2|37705.2|37722.8|37702.8|37727.7|37707.7|37722.8|37702.8|43
1656433090000|2022-06-28 16:18:10|37720.4|37700.4|37720.2|37700.2|37720.4|37700.4|37710.3|37690.3|8
1656433100000|2022-06-28 16:18:20|37720.3|37700.3|37715.3|37695.3|37720.3|37700.3|37712.9|37692.9|0
1656433110000|2022-06-28 16:18:30|37717.8|37697.8|37717.8|37697.8|37717.8|37697.8|37717.8|37697.8|2
1656433120000|2022-06-28 16:18:40|37715.3|37695.3|37727.8|37707.8|37727.8|37707.8|37715.3|37695.3|6
1656433130000|2022-06-28 16:18:50|37727.9|37707.9|37732.8|37712.8|37735.2|37715.2|37727.9|37707.9|4
1656433140000|2022-06-28 16:19:00|37735.3|37715.3|37737.8|37717.8|37740.2|37720.2|37735.3|37715.3|3
1656433150000|2022-06-28 16:19:10|37735.4|37715.4|37727.8|37707.8|37735.4|37715.4|37727.8|37707.8|6
1656433160000|2022-06-28 16:19:20|37725.4|37705.4|37725.3|37705.3|37727.8|37707.8|37722.8|37702.8|3
1656433170000|2022-06-28 16:19:30|37722.9|37702.9|37722.9|37702.9|37722.9|37702.9|37710.4|37690.4|15
1656433180000|2022-06-28 16:19:40|37725.4|37705.4|37727.9|37707.9|37727.9|37707.9|37725.3|37705.3|2
1656433190000|2022-06-28 16:19:50|37725.4|37705.4|37722.9|37702.9|37725.4|37705.4|37717.9|37697.9|9
1656433200000|2022-06-28 16:20:00|37720.4|37700.4|37725.3|37705.3|37725.3|37705.3|37717.9|37697.9|9
1656433210000|2022-06-28 16:20:10|37727.7|37707.7|37737.9|37717.9|37737.9|37717.9|37727.7|37707.7|8
1656433220000|2022-06-28 16:20:20|37740.3|37720.3|37737.9|37717.9|37745.3|37725.3|37737.9|37717.9|11
1656433230000|2022-06-28 16:20:30|37740.4|37720.4|37745.3|37725.3|37745.3|37725.3|37737.9|37717.9|2
1656433240000|2022-06-28 16:20:40|37742.9|37722.9|37740.3|37720.3|37745.3|37725.3|37740.3|37720.3|10
1656433250000|2022-06-28 16:20:50|37737.9|37717.9|37742.7|37722.7|37742.7|37722.7|37737.9|37717.9|3
1656433260000|2022-06-28 16:21:00|37742.8|37722.8|37742.8|37722.8|37745.3|37725.3|37740.3|37720.3|4
1656433270000|2022-06-28 16:21:10|37737.9|37717.9|37742.8|37722.8|37742.8|37722.8|37737.9|37717.9|0
1656433280000|2022-06-28 16:21:20|37740.4|37720.4|37737.9|37717.9|37740.4|37720.4|37737.9|37717.9|1
1656433290000|2022-06-28 16:21:30|37737.8|37717.8|37727.8|37707.8|37737.8|37717.8|37725.4|37705.4|14
1656433300000|2022-06-28 16:21:40|37727.9|37707.9|37737.8|37717.8|37737.8|37717.8|37727.9|37707.9|3
1656433310000|2022-06-28 16:21:50|37735.3|37715.3|37740.3|37720.3|37740.3|37720.3|37732.9|37712.9|6
1656433320000|2022-06-28 16:22:00|37737.9|37717.9|37737.8|37717.8|37742.8|37722.8|37732.8|37712.8|12
1656433330000|2022-06-28 16:22:10|37735.4|37715.4|37730.4|37710.4|37735.4|37715.4|37730.4|37710.4|12
1656433340000|2022-06-28 16:22:20|37727.9|37707.9|37727.9|37707.9|37727.9|37707.9|37727.9|37707.9|2
1656433350000|2022-06-28 16:22:30|37727.7|37707.7|37720.3|37700.3|37727.7|37707.7|37717.8|37697.8|5
1656433360000|2022-06-28 16:22:40|37722.8|37702.8|37722.8|37702.8|37722.8|37702.8|37722.8|37702.8|5
1656433370000|2022-06-28 16:22:50|37725.2|37705.2|37725.3|37705.3|37727.7|37707.7|37725.2|37705.2|2
1656433380000|2022-06-28 16:23:00|37727.8|37707.8|37722.9|37702.9|37727.8|37707.8|37717.9|37697.9|4
1656433390000|2022-06-28 16:23:10|37722.8|37702.8|37717.9|37697.9|37722.9|37702.9|37717.9|37697.9|0
1656433400000|2022-06-28 16:23:20|37717.8|37697.8|37710.4|37690.4|37717.8|37697.8|37710.4|37690.4|3
1656433410000|2022-06-28 16:23:30|37712.9|37692.9|37707.9|37687.9|37715.3|37695.3|37707.9|37687.9|5
1656433420000|2022-06-28 16:23:40|37702.9|37682.9|37702.9|37682.9|37705.4|37685.4|37702.9|37682.9|0
1656433430000|2022-06-28 16:23:50|37705.4|37685.4|37695.3|37675.3|37705.4|37685.4|37695.3|37675.3|23
1656433440000|2022-06-28 16:24:00|37692.7|37672.7|37690.3|37670.3|37692.8|37672.8|37690.3|37670.3|10
1656433450000|2022-06-28 16:24:10|37690.2|37670.2|37687.8|37667.8|37690.3|37670.3|37687.8|37667.8|2
1656433460000|2022-06-28 16:24:20|37690.2|37670.2|37695.3|37675.3|37697.7|37677.7|37690.2|37670.2|9
1656433470000|2022-06-28 16:24:30|37697.7|37677.7|37700.4|37680.4|37702.9|37682.9|37697.7|37677.7|5
1656433480000|2022-06-28 16:24:40|37702.8|37682.8|37702.9|37682.9|37702.9|37682.9|37700.4|37680.4|1
1656433490000|2022-06-28 16:24:50|37700.3|37680.3|37702.7|37682.7|37702.8|37682.8|37700.3|37680.3|1
1656433500000|2022-06-28 16:25:00|37702.8|37682.8|37705.3|37685.3|37705.3|37685.3|37700.3|37680.3|4
1656433510000|2022-06-28 16:25:10|37705.4|37685.4|37705.3|37685.3|37705.4|37685.4|37705.3|37685.3|0
1656433520000|2022-06-28 16:25:20|37705.4|37685.4|37710.4|37690.4|37710.4|37690.4|37705.4|37685.4|6
1656433530000|2022-06-28 16:25:30|37712.9|37692.9|37713|37693|37715.4|37695.4|37712.9|37692.9|10
1656433540000|2022-06-28 16:25:40|37712.9|37692.9|37715.3|37695.3|37715.4|37695.4|37712.9|37692.9|0
1656433550000|2022-06-28 16:25:50|37712.9|37692.9|37717.8|37697.8|37717.8|37697.8|37712.9|37692.9|4
1656433560000|2022-06-28 16:26:00|37715.4|37695.4|37712.9|37692.9|37717.8|37697.8|37712.9|37692.9|6
1656433570000|2022-06-28 16:26:10|37715.3|37695.3|37712.9|37692.9|37717.8|37697.8|37712.9|37692.9|1
1656433580000|2022-06-28 16:26:20|37715.4|37695.4|37712.9|37692.9|37715.4|37695.4|37712.9|37692.9|12
1656433590000|2022-06-28 16:26:30|37710.5|37690.5|37710.5|37690.5|37712.9|37692.9|37710.5|37690.5|2
1656433600000|2022-06-28 16:26:40|37708|37688|37712.9|37692.9|37712.9|37692.9|37708|37688|3
1656433610000|2022-06-28 16:26:50|37715.3|37695.3|37712.9|37692.9|37715.3|37695.3|37712.9|37692.9|0
1656433620000|2022-06-28 16:27:00|37710.4|37690.4|37712.9|37692.9|37715.3|37695.3|37710.4|37690.4|4
1656433630000|2022-06-28 16:27:10|37715.3|37695.3|37717.7|37697.7|37717.8|37697.8|37712.9|37692.9|3
1656433640000|2022-06-28 16:27:20|37717.8|37697.8|37715.3|37695.3|37717.8|37697.8|37715.3|37695.3|3
1656433650000|2022-06-28 16:27:30|37712.9|37692.9|37712.9|37692.9|37712.9|37692.9|37712.9|37692.9|5
1656433660000|2022-06-28 16:27:40|37710.4|37690.4|37707.9|37687.9|37710.4|37690.4|37707.9|37687.9|1
1656433670000|2022-06-28 16:27:50|37708|37688|37710.4|37690.4|37712.9|37692.9|37707.9|37687.9|8
1656433680000|2022-06-28 16:28:00|37708|37688|37710.3|37690.3|37712.9|37692.9|37707.9|37687.9|4
1656433690000|2022-06-28 16:28:10|37707.9|37687.9|37728|37708|37732.8|37712.8|37705.4|37685.4|35
1656433700000|2022-06-28 16:28:20|37730.3|37710.3|37725.3|37705.3|37732.8|37712.8|37725.3|37705.3|2
1656433710000|2022-06-28 16:28:30|37727.9|37707.9|37732.7|37712.7|37732.7|37712.7|37727.9|37707.9|2
1656433720000|2022-06-28 16:28:40|37732.8|37712.8|37732.8|37712.8|37735.3|37715.3|37732.8|37712.8|0
1656433730000|2022-06-28 16:28:50|37732.9|37712.9|37737.8|37717.8|37740.2|37720.2|37732.8|37712.8|6
1656433740000|2022-06-28 16:29:00|37730.3|37710.3|37737.6|37717.6|37737.6|37717.6|37727.9|37707.9|48
1656433750000|2022-06-28 16:29:10|37737.7|37717.7|37735.3|37715.3|37737.8|37717.8|37735.3|37715.3|8
1656433770000|2022-06-28 16:29:30|37737.8|37717.8|37745.3|37725.3|37745.3|37725.3|37737.8|37717.8|8
1656433780000|2022-06-28 16:29:40|37747.7|37727.7|37747.8|37727.8|37747.8|37727.8|37745.3|37725.3|0
1656433790000|2022-06-28 16:29:50|37750.3|37730.3|37752.8|37732.8|37755.3|37735.3|37750.3|37730.3|7
1656433800000|2022-06-28 16:30:00|37752.7|37732.7|37747.9|37727.9|37752.7|37732.7|37745.4|37725.4|3
1656433810000|2022-06-28 16:30:10|37745.5|37725.5|37747.9|37727.9|37750.3|37730.3|37745.4|37725.4|19
1656433820000|2022-06-28 16:30:20|37750.3|37730.3|37745.3|37725.3|37750.3|37730.3|37745.3|37725.3|9
1656433830000|2022-06-28 16:30:30|37747.8|37727.8|37752.8|37732.8|37755.3|37735.3|37747.8|37727.8|3
1656433840000|2022-06-28 16:30:40|37750.4|37730.4|37745.3|37725.3|37750.4|37730.4|37742.9|37722.9|3
1656433850000|2022-06-28 16:30:50|37742.9|37722.9|37737.8|37717.8|37745.3|37725.3|37737.8|37717.8|4
1656433860000|2022-06-28 16:31:00|37735.4|37715.4|37727.9|37707.9|37735.4|37715.4|37727.9|37707.9|3
1656433870000|2022-06-28 16:31:10|37727.8|37707.8|37730.3|37710.3|37732.8|37712.8|37727.8|37707.8|0
1656433880000|2022-06-28 16:31:20|37732.8|37712.8|37732.8|37712.8|37735.3|37715.3|37732.8|37712.8|17
1656433890000|2022-06-28 16:31:30|37737.8|37717.8|37740.3|37720.3|37740.3|37720.3|37735.3|37715.3|14
1656433900000|2022-06-28 16:31:40|37737.9|37717.9|37740.3|37720.3|37740.3|37720.3|37735.3|37715.3|5
1656433910000|2022-06-28 16:31:50|37737.9|37717.9|37735.3|37715.3|37740.3|37720.3|37735.3|37715.3|1
1656433920000|2022-06-28 16:32:00|37732.9|37712.9|37737.8|37717.8|37737.9|37717.9|37732.9|37712.9|9
1656433930000|2022-06-28 16:32:10|37737.9|37717.9|37737.8|37717.8|37737.9|37717.9|37732.8|37712.8|0
1656433940000|2022-06-28 16:32:20|||||||||7
1656433950000|2022-06-28 16:32:30|37735.3|37715.3|37740.3|37720.3|37740.3|37720.3|37732.9|37712.9|3
1656433960000|2022-06-28 16:32:40|37737.9|37717.9|37732.8|37712.8|37740.3|37720.3|37732.8|37712.8|4
1656433970000|2022-06-28 16:32:50|37730.3|37710.3|37730.3|37710.3|37730.3|37710.3|37730.3|37710.3|0
1656433980000|2022-06-28 16:33:00|37727.9|37707.9|37727.9|37707.9|37727.9|37707.9|37727.9|37707.9|4
1656433990000|2022-06-28 16:33:10|37730.3|37710.3|37732.9|37712.9|37737.8|37717.8|37730.3|37710.3|2
1656434000000|2022-06-28 16:33:20|37732.8|37712.8|37730.4|37710.4|37732.8|37712.8|37730.4|37710.4|0
1656434010000|2022-06-28 16:33:30|||||||||1
1656434020000|2022-06-28 16:33:40|37727.9|37707.9|37727.8|37707.8|37727.9|37707.9|37725.3|37705.3|3
1656434030000|2022-06-28 16:33:50|37730.3|37710.3|37727.8|37707.8|37730.3|37710.3|37727.8|37707.8|2
1656434040000|2022-06-28 16:34:00|37725.3|37705.3|37717.8|37697.8|37727.8|37707.8|37717.8|37697.8|5
1656434050000|2022-06-28 16:34:10|37715.3|37695.3|37710.3|37690.3|37715.3|37695.3|37710.3|37690.3|3
1656434060000|2022-06-28 16:34:20|37707.9|37687.9|37707.8|37687.8|37710.3|37690.3|37705.3|37685.3|6
1656434070000|2022-06-28 16:34:30|37705.3|37685.3|37707.9|37687.9|37707.9|37687.9|37705.3|37685.3|3
1656434080000|2022-06-28 16:34:40|37710.3|37690.3|37712.8|37692.8|37712.8|37692.8|37707.8|37687.8|41
1656434090000|2022-06-28 16:34:50|37710.3|37690.3|37707.9|37687.9|37715.3|37695.3|37707.9|37687.9|2
1656434100000|2022-06-28 16:35:00|37710.3|37690.3|37720.3|37700.3|37720.3|37700.3|37710.3|37690.3|5
1656434120000|2022-06-28 16:35:20|||||||||4
1656434130000|2022-06-28 16:35:30|37722.8|37702.8|37720.3|37700.3|37722.8|37702.8|37720.3|37700.3|4
1656434140000|2022-06-28 16:35:40|37717.9|37697.9|37715.3|37695.3|37717.9|37697.9|37712.8|37692.8|9
1656434150000|2022-06-28 16:35:50|37712.9|37692.9|37715.3|37695.3|37717.8|37697.8|37712.8|37692.8|4
1656434160000|2022-06-28 16:36:00|37712.8|37692.8|37717.8|37697.8|37717.8|37697.8|37712.8|37692.8|5
1656434170000|2022-06-28 16:36:10|37720.3|37700.3|37737.8|37717.8|37737.8|37717.8|37717.8|37697.8|9
1656434180000|2022-06-28 16:36:20|37735.3|37715.3|37737.8|37717.8|37737.8|37717.8|37735.3|37715.3|3
1656434190000|2022-06-28 16:36:30|37735.3|37715.3|37740.3|37720.3|37740.3|37720.3|37735.3|37715.3|4
1656434200000|2022-06-28 16:36:40|37742.8|37722.8|37747.8|37727.8|37747.8|37727.8|37742.8|37722.8|4
1656434210000|2022-06-28 16:36:50|37750.3|37730.3|37755.3|37735.3|37755.3|37735.3|37750.3|37730.3|2
1656434220000|2022-06-28 16:37:00|37752.8|37732.8|37752.9|37732.9|37757.8|37737.8|37752.8|37732.8|14
1656434230000|2022-06-28 16:37:10|37755.3|37735.3|37752.8|37732.8|37757.8|37737.8|37752.8|37732.8|9
1656434240000|2022-06-28 16:37:20|37755.2|37735.2|37750.4|37730.4|37757.8|37737.8|37750.4|37730.4|4
1656434250000|2022-06-28 16:37:30|37752.8|37732.8|37752.8|37732.8|37755.3|37735.3|37750.3|37730.3|16
1656434260000|2022-06-28 16:37:40|37750.3|37730.3|37755.3|37735.3|37755.3|37735.3|37750.3|37730.3|7
1656434270000|2022-06-28 16:37:50|37762.8|37742.8|37765.3|37745.3|37765.3|37745.3|37762.8|37742.8|6
1656434280000|2022-06-28 16:38:00|37762.8|37742.8|37767.8|37747.8|37767.8|37747.8|37762.8|37742.8|8
1656434290000|2022-06-28 16:38:10|37770.3|37750.3|37760.3|37740.3|37770.3|37750.3|37760.3|37740.3|4
1656434300000|2022-06-28 16:38:20|37757.8|37737.8|37755.3|37735.3|37757.8|37737.8|37755.3|37735.3|1
1656434310000|2022-06-28 16:38:30|37752.9|37732.9|37752.8|37732.8|37752.9|37732.9|37752.8|37732.8|42
1656434320000|2022-06-28 16:38:40|37750.4|37730.4|37742.8|37722.8|37750.4|37730.4|37742.8|37722.8|8
1656434330000|2022-06-28 16:38:50|37742.9|37722.9|37743|37723|37745.5|37725.5|37742.9|37722.9|9
1656434340000|2022-06-28 16:39:00|37742.9|37722.9|37728|37708|37742.9|37722.9|37728|37708|11
1656434350000|2022-06-28 16:39:10|37730.5|37710.5|37733|37713|37733|37713|37728|37708|52
1656434360000|2022-06-28 16:39:20|37737.9|37717.9|37753|37733|37755.5|37735.5|37737.9|37717.9|8
1656434370000|2022-06-28 16:39:30|37755.4|37735.4|37755.5|37735.5|37755.5|37735.5|37755.4|37735.4|1
1656434380000|2022-06-28 16:39:40|37753|37733|37758|37738|37758|37738|37753|37733|16
1656434390000|2022-06-28 16:39:50|37755.5|37735.5|37753|37733|37758|37738|37753|37733|9
1656434400000|2022-06-28 16:40:00|37755.4|37735.4|37758|37738|37758|37738|37753|37733|3
1656434410000|2022-06-28 16:40:10|37755.5|37735.5|37750.5|37730.5|37755.5|37735.5|37748|37728|1
1656434420000|2022-06-28 16:40:20|37748|37728|37745.5|37725.5|37748|37728|37745.5|37725.5|2
1656434430000|2022-06-28 16:40:30|||||||||9
1656434440000|2022-06-28 16:40:40|37750.3|37730.3|37750.5|37730.5|37750.5|37730.5|37750.3|37730.3|1
1656434450000|2022-06-28 16:40:50|37752.9|37732.9|37750.5|37730.5|37753|37733|37750.5|37730.5|10
1656434460000|2022-06-28 16:41:00|37753|37733|37750.5|37730.5|37753|37733|37750.5|37730.5|2
1656434470000|2022-06-28 16:41:10|37748|37728|37743|37723|37748|37728|37743|37723|2
1656434480000|2022-06-28 16:41:20|37745.5|37725.5|37745.5|37725.5|37747.9|37727.9|37745.5|37725.5|11
1656434490000|2022-06-28 16:41:30|37743|37723|37738|37718|37743|37723|37738|37718|5
1656434500000|2022-06-28 16:41:40|37735.5|37715.5|37738|37718|37740.5|37720.5|37735.5|37715.5|2
1656434510000|2022-06-28 16:41:50|37740.5|37720.5|37740.5|37720.5|37740.5|37720.5|37738|37718|2
1656434520000|2022-06-28 16:42:00|37738|37718|37748|37728|37750.5|37730.5|37738|37718|25
1656434530000|2022-06-28 16:42:10|37750.5|37730.5|37750.5|37730.5|37750.5|37730.5|37748|37728|7
1656434540000|2022-06-28 16:42:20|37748|37728|37753|37733|37755.5|37735.5|37748|37728|3
1656434550000|2022-06-28 16:42:30|37750.5|37730.5|37743|37723|37750.5|37730.5|37743|37723|5
1656434560000|2022-06-28 16:42:40|37738|37718|37743|37723|37743|37723|37738|37718|0
1656434570000|2022-06-28 16:42:50|37740.5|37720.5|37740.5|37720.5|37740.5|37720.5|37738|37718|0
1656434580000|2022-06-28 16:43:00|37738|37718|37738|37718|37738|37718|37737.9|37717.9|7
1656434590000|2022-06-28 16:43:10|37735.5|37715.5|37740.5|37720.5|37740.5|37720.5|37735.5|37715.5|1
1656434600000|2022-06-28 16:43:20|37738|37718|37738.1|37718.1|37743|37723|37738|37718|3
1656434610000|2022-06-28 16:43:30|37738|37718|37738|37718|37740.5|37720.5|37738|37718|0
1656434620000|2022-06-28 16:43:40|37735.6|37715.6|37735.5|37715.5|37735.6|37715.6|37730.5|37710.5|11
1656434630000|2022-06-28 16:43:50|37733|37713|37740.5|37720.5|37740.5|37720.5|37733|37713|2
1656434640000|2022-06-28 16:44:00|37738|37718|37740.5|37720.5|37740.5|37720.5|37735.5|37715.5|5
1656434650000|2022-06-28 16:44:10|37743|37723|37743|37723|37743|37723|37743|37723|0
1656434660000|2022-06-28 16:44:20|37740.5|37720.5|37745.5|37725.5|37745.5|37725.5|37740.5|37720.5|7
1656434670000|2022-06-28 16:44:30|37748|37728|37750.5|37730.5|37750.5|37730.5|37748|37728|6
1656434680000|2022-06-28 16:44:40|37748|37728|37750.5|37730.5|37750.5|37730.5|37748|37728|0
1656434690000|2022-06-28 16:44:50|37753|37733|37750.5|37730.5|37753|37733|37750.5|37730.5|5
1656434700000|2022-06-28 16:45:00|37748|37728|37750.5|37730.5|37750.5|37730.5|37748|37728|3
1656434710000|2022-06-28 16:45:10|37748|37728|37750.5|37730.5|37750.5|37730.5|37748|37728|4
1656434720000|2022-06-28 16:45:20|37752.9|37732.9|37753|37733|37753|37733|37752.9|37732.9|14
1656434730000|2022-06-28 16:45:30|37755.4|37735.4|37755.5|37735.5|37758|37738|37755.4|37735.4|5
1656434740000|2022-06-28 16:45:40|37757.9|37737.9|37758|37738|37758|37738|37757.9|37737.9|1
1656434750000|2022-06-28 16:45:50|37755.5|37735.5|37768|37748|37772.9|37752.9|37755.5|37735.5|38
1656434760000|2022-06-28 16:46:00|37770.4|37750.4|37765.5|37745.5|37773|37753|37765.5|37745.5|6
1656434770000|2022-06-28 16:46:10|37768|37748|37765.5|37745.5|37768|37748|37765.5|37745.5|23
1656434780000|2022-06-28 16:46:20|37760.5|37740.5|37743|37723|37760.5|37740.5|37743|37723|36
1656434790000|2022-06-28 16:46:30|37745.4|37725.4|37743|37723|37748|37728|37743|37723|11
1656434800000|2022-06-28 16:46:40|37740.5|37720.5|37740.5|37720.5|37745.5|37725.5|37740.5|37720.5|17
1656434810000|2022-06-28 16:46:50|37742.9|37722.9|37743|37723|37745.5|37725.5|37742.9|37722.9|5
1656434820000|2022-06-28 16:47:00|37740.5|37720.5|37745.5|37725.5|37745.5|37725.5|37740.5|37720.5|3
1656434830000|2022-06-28 16:47:10|37740.5|37720.5|37740.5|37720.5|37740.5|37720.5|37740.5|37720.5|21
1656434840000|2022-06-28 16:47:20|37738|37718|37740.4|37720.4|37740.4|37720.4|37738|37718|6
1656434850000|2022-06-28 16:47:30|37740.5|37720.5|37738|37718|37740.5|37720.5|37738|37718|0
1656434860000|2022-06-28 16:47:40|37735.5|37715.5|37735.5|37715.5|37735.5|37715.5|37735.5|37715.5|15
1656434870000|2022-06-28 16:47:50|37733|37713|37728|37708|37733|37713|37728|37708|23
1656434880000|2022-06-28 16:48:00|37725.5|37705.5|37725.5|37705.5|37725.5|37705.5|37723|37703|4
1656434890000|2022-06-28 16:48:10|37720.6|37700.6|37715.5|37695.5|37720.6|37700.6|37715.5|37695.5|24
1656434900000|2022-06-28 16:48:20|37713|37693|37713|37693|37713|37693|37713|37693|11
1656434910000|2022-06-28 16:48:30|37710.5|37690.5|37700.5|37680.5|37710.5|37690.5|37700.5|37680.5|16
1656434920000|2022-06-28 16:48:40|37703|37683|37703|37683|37705.5|37685.5|37700.6|37680.6|12
1656434930000|2022-06-28 16:48:50|37700.5|37680.5|37705.5|37685.5|37705.5|37685.5|37700.5|37680.5|15
1656434940000|2022-06-28 16:49:00|37703|37683|37720.4|37700.4|37720.4|37700.4|37700.5|37680.5|10
1656434950000|2022-06-28 16:49:10|37722.8|37702.8|37722.9|37702.9|37722.9|37702.9|37722.8|37702.8|7
1656434960000|2022-06-28 16:49:20|37723|37703|37735.5|37715.5|37735.5|37715.5|37723|37703|18
1656434970000|2022-06-28 16:49:30|37733|37713|37733|37713|37735.5|37715.5|37733|37713|5
1656434980000|2022-06-28 16:49:40|||||||||5
1656434990000|2022-06-28 16:49:50|37735.4|37715.4|37735.5|37715.5|37735.5|37715.5|37735.4|37715.4|0
1656435000000|2022-06-28 16:50:00|37735.4|37715.4|37735.5|37715.5|37735.5|37715.5|37733|37713|21
1656435020000|2022-06-28 16:50:20|||||||||1
1656435030000|2022-06-28 16:50:30|37740.5|37720.5|37748|37728|37750.4|37730.4|37740.5|37720.5|19
1656435040000|2022-06-28 16:50:40|37745.5|37725.5|37743|37723|37745.5|37725.5|37743|37723|5
1656435050000|2022-06-28 16:50:50|37745.5|37725.5|37745.5|37725.5|37745.5|37725.5|37745.5|37725.5|10
1656435060000|2022-06-28 16:51:00|37748|37728|37750.5|37730.5|37753|37733|37748|37728|13
1656435070000|2022-06-28 16:51:10|37748|37728|37765.4|37745.4|37765.4|37745.4|37748|37728|4
1656435080000|2022-06-28 16:51:20|37763|37743|37753|37733|37763|37743|37753|37733|2
1656435090000|2022-06-28 16:51:30|37755.4|37735.4|37753|37733|37757.9|37737.9|37753|37733|12
1656435100000|2022-06-28 16:51:40|37755.4|37735.4|37755.5|37735.5|37758|37738|37755.4|37735.4|3
1656435110000|2022-06-28 16:51:50|37757.9|37737.9|37760.5|37740.5|37760.5|37740.5|37757.9|37737.9|1
1656435120000|2022-06-28 16:52:00|37762.9|37742.9|37762.9|37742.9|37765.3|37745.3|37762.9|37742.9|14
1656435130000|2022-06-28 16:52:10|37765.4|37745.4|37763|37743|37768.1|37748.1|37763|37743|23
1656435140000|2022-06-28 16:52:20|37758|37738|37758|37738|37760.5|37740.5|37755.6|37735.6|4
1656435150000|2022-06-28 16:52:30|37760.4|37740.4|37758|37738|37760.5|37740.5|37758|37738|3
1656435160000|2022-06-28 16:52:40|37760.5|37740.5|37765.4|37745.4|37765.4|37745.4|37760.4|37740.4|155
1656435170000|2022-06-28 16:52:50|37767.9|37747.9|37780.5|37760.5|37780.5|37760.5|37765.5|37745.5|13
1656435180000|2022-06-28 16:53:00|37785.6|37765.6|37790.6|37770.6|37793|37773|37785.6|37765.6|13
1656435190000|2022-06-28 16:53:10|37790.5|37770.5|37793|37773|37793.1|37773.1|37788|37768|66
1656435200000|2022-06-28 16:53:20|37792.9|37772.9|37793|37773|37793|37773|37790.5|37770.5|71
1656435210000|2022-06-28 16:53:30|37790.5|37770.5|37788|37768|37792.9|37772.9|37788|37768|4
1656435220000|2022-06-28 16:53:40|37790.5|37770.5|37785.5|37765.5|37790.5|37770.5|37785.5|37765.5|55
1656435230000|2022-06-28 16:53:50|37783|37763|37780.4|37760.4|37783|37763|37780.4|37760.4|5
1656435240000|2022-06-28 16:54:00|37778|37758|37772.8|37752.8|37778|37758|37768|37748|8
1656435250000|2022-06-28 16:54:10|37768|37748|37758|37738|37768|37748|37758|37738|15
1656435260000|2022-06-28 16:54:20|37755.6|37735.6|37750.5|37730.5|37755.6|37735.6|37750.5|37730.5|2
1656435270000|2022-06-28 16:54:30|37755.5|37735.5|37765.5|37745.5|37765.5|37745.5|37755.5|37735.5|11
1656435280000|2022-06-28 16:54:40|37765.6|37745.6|37768|37748|37768|37748|37765.5|37745.5|24
1656435290000|2022-06-28 16:54:50|37765.5|37745.5|37753|37733|37765.5|37745.5|37753|37733|7
1656435300000|2022-06-28 16:55:00|37755.4|37735.4|37758|37738|37758|37738|37753|37733|8
1656435310000|2022-06-28 16:55:10|37760.4|37740.4|37760.5|37740.5|37760.5|37740.5|37760.4|37740.4|0
1656435320000|2022-06-28 16:55:20|37763|37743|37768|37748|37768|37748|37763|37743|18
1656435330000|2022-06-28 16:55:30|37773|37753|37773|37753|37773|37753|37773|37753|6
1656435340000|2022-06-28 16:55:40|37775.4|37755.4|37773|37753|37775.5|37755.5|37770.5|37750.5|5
1656435350000|2022-06-28 16:55:50|37768.1|37748.1|37768.1|37748.1|37768.1|37748.1|37768|37748|42
1656435360000|2022-06-28 16:56:00|37768|37748|37775.6|37755.6|37775.6|37755.6|37768|37748|29
1656435370000|2022-06-28 16:56:10|37773.2|37753.2|37778|37758|37778|37758|37773.1|37753.1|7
1656435380000|2022-06-28 16:56:20|37777.9|37757.9|37778|37758|37778|37758|37775.5|37755.5|14
1656435390000|2022-06-28 16:56:30|37773|37753|37765.5|37745.5|37775.5|37755.5|37765.5|37745.5|7
1656435400000|2022-06-28 16:56:40|37763.1|37743.1|37762.9|37742.9|37763.1|37743.1|37753|37733|11
1656435410000|2022-06-28 16:56:50|37765.3|37745.3|37753|37733|37765.5|37745.5|37753|37733|22
1656435420000|2022-06-28 16:57:00|37755.5|37735.5|37758|37738|37760.5|37740.5|37753|37733|5
1656435430000|2022-06-28 16:57:10|37760.5|37740.5|37765.4|37745.4|37765.4|37745.4|37758|37738|3
1656435440000|2022-06-28 16:57:20|37767.9|37747.9|37770.5|37750.5|37770.5|37750.5|37767.9|37747.9|3
1656435450000|2022-06-28 16:57:30|37768.1|37748.1|37770.5|37750.5|37770.5|37750.5|37768|37748|18
1656435460000|2022-06-28 16:57:40|37772.9|37752.9|37785.5|37765.5|37788|37768|37772.9|37752.9|12
1656435470000|2022-06-28 16:57:50|37788|37768|37790.4|37770.4|37790.5|37770.5|37785.5|37765.5|8
1656435480000|2022-06-28 16:58:00|||||||||23
1656435490000|2022-06-28 16:58:10|37787.9|37767.9|37787.9|37767.9|37787.9|37767.9|37783|37763|9
1656435500000|2022-06-28 16:58:20|37785.5|37765.5|37795.5|37775.5|37797.9|37777.9|37785.4|37765.4|23
1656435510000|2022-06-28 16:58:30|37800.4|37780.4|37808|37788|37808|37788|37800.4|37780.4|179
1656435520000|2022-06-28 16:58:40|37808.1|37788.1|37807.8|37787.8|37810.5|37790.5|37805.4|37785.4|9
1656435530000|2022-06-28 16:58:50|37810.2|37790.2|37815.4|37795.4|37815.5|37795.5|37810.2|37790.2|16
1656435540000|2022-06-28 16:59:00|37812.9|37792.9|37792.9|37772.9|37815.4|37795.4|37792.9|37772.9|127
1656435550000|2022-06-28 16:59:10|37795.4|37775.4|37795.2|37775.2|37802.7|37782.7|37787.8|37767.8|78
1656435560000|2022-06-28 16:59:20|37792.8|37772.8|37790.4|37770.4|37797.9|37777.9|37790.4|37770.4|72
1656435570000|2022-06-28 16:59:30|37787.9|37767.9|37787.8|37767.8|37787.9|37767.9|37782.9|37762.9|102
1656435580000|2022-06-28 16:59:40|37785.3|37765.3|37787.9|37767.9|37790.4|37770.4|37782.8|37762.8|101
1656435590000|2022-06-28 16:59:50|37790.4|37770.4|37785.3|37765.3|37790.4|37770.4|37780.4|37760.4|70
1656435600000|2022-06-28 17:00:00|37787.7|37767.7|37800.3|37780.3|37800.3|37780.3|37785.3|37765.3|50
1656435610000|2022-06-28 17:00:10|37802.8|37782.8|37797.9|37777.9|37802.8|37782.8|37797.8|37777.8|28
1656435620000|2022-06-28 17:00:20|37795.4|37775.4|37787.8|37767.8|37795.4|37775.4|37787.8|37767.8|4
1656435630000|2022-06-28 17:00:30|37785.4|37765.4|37782.7|37762.7|37785.4|37765.4|37782.7|37762.7|32
1656435640000|2022-06-28 17:00:40|37782.8|37762.8|37782.8|37762.8|37782.8|37762.8|37782.7|37762.7|17
1656435650000|2022-06-28 17:00:50|37785.3|37765.3|37792.8|37772.8|37792.8|37772.8|37785.3|37765.3|25
1656435660000|2022-06-28 17:01:00|37795.2|37775.2|37800.3|37780.3|37800.3|37780.3|37795.2|37775.2|10
1656435670000|2022-06-28 17:01:10|37802.7|37782.7|37810.4|37790.4|37812.9|37792.9|37802.7|37782.7|16
1656435680000|2022-06-28 17:01:20|37812.9|37792.9|37815.4|37795.4|37815.4|37795.4|37812.9|37792.9|6
1656435690000|2022-06-28 17:01:30|37817.9|37797.9|37827.9|37807.9|37827.9|37807.9|37817.9|37797.9|9
1656435700000|2022-06-28 17:01:40|37830.4|37810.4|37830.4|37810.4|37830.4|37810.4|37830.4|37810.4|14
1656435710000|2022-06-28 17:01:50|37835.2|37815.2|37857.9|37837.9|37860.4|37840.4|37835.2|37815.2|19
1656435720000|2022-06-28 17:02:00|37855.4|37835.4|37855.4|37835.4|37860.4|37840.4|37855.4|37835.4|5
1656435730000|2022-06-28 17:02:10|37852.9|37832.9|37832.9|37812.9|37852.9|37832.9|37832.9|37812.9|11
1656435790000|2022-06-28 17:03:10|37832.8|37812.8|37817.9|37797.9|37832.8|37812.8|37817.9|37797.9|83
1656435800000|2022-06-28 17:03:20|37820.3|37800.3|37817.9|37797.9|37820.4|37800.4|37817.9|37797.9|11
1656435810000|2022-06-28 17:03:30|37820.3|37800.3|37817.9|37797.9|37820.4|37800.4|37817.9|37797.9|2
1656435820000|2022-06-28 17:03:40|37820.3|37800.3|37825.3|37805.3|37825.3|37805.3|37815.4|37795.4|9
1656435830000|2022-06-28 17:03:50|37822.9|37802.9|37822.9|37802.9|37827.9|37807.9|37822.9|37802.9|11
1656435840000|2022-06-28 17:04:00|37820.4|37800.4|37822.9|37802.9|37825.3|37805.3|37817.9|37797.9|0
1656435850000|2022-06-28 17:04:10|37820.4|37800.4|37827.8|37807.8|37827.8|37807.8|37817.9|37797.9|9
1656435860000|2022-06-28 17:04:20|37835.3|37815.3|37837.9|37817.9|37840.3|37820.3|37835.3|37815.3|12
1656435870000|2022-06-28 17:04:30|37835.4|37815.4|37842.9|37822.9|37842.9|37822.9|37835.4|37815.4|2
1656435880000|2022-06-28 17:04:40|37842.8|37822.8|37845.4|37825.4|37845.4|37825.4|37840.3|37820.3|0
1656435890000|2022-06-28 17:04:50|37842.9|37822.9|37840.4|37820.4|37845.4|37825.4|37837.9|37817.9|22
1656435900000|2022-06-28 17:05:00|||||||||2
1656435910000|2022-06-28 17:05:10|||||||||4
1656435920000|2022-06-28 17:05:20|37842.8|37822.8|37840.4|37820.4|37842.8|37822.8|37840.4|37820.4|11
1656435930000|2022-06-28 17:05:30|||||||||27
1656435940000|2022-06-28 17:05:40|37837.9|37817.9|37835.4|37815.4|37837.9|37817.9|37835.4|37815.4|6
1656435950000|2022-06-28 17:05:50|37837.8|37817.8|37837.8|37817.8|37837.8|37817.8|37835.4|37815.4|0
1656435960000|2022-06-28 17:06:00|37835.4|37815.4|37837.8|37817.8|37840.2|37820.2|37832.9|37812.9|21
1656435970000|2022-06-28 17:06:10|37835.4|37815.4|37835.4|37815.4|37835.4|37815.4|37832.9|37812.9|0
1656435980000|2022-06-28 17:06:20|37832.9|37812.9|37832.9|37812.9|37832.9|37812.9|37830.4|37810.4|4
1656435990000|2022-06-28 17:06:30|37835.4|37815.4|37830.4|37810.4|37835.4|37815.4|37830.4|37810.4|14
1656436000000|2022-06-28 17:06:40|37832.9|37812.9|37830.4|37810.4|37835.3|37815.3|37830.4|37810.4|3
1656436010000|2022-06-28 17:06:50|37832.8|37812.8|37830.4|37810.4|37832.9|37812.9|37830.4|37810.4|2
1656436020000|2022-06-28 17:07:00|37832.8|37812.8|37830.4|37810.4|37832.9|37812.9|37830.4|37810.4|17
1656436040000|2022-06-28 17:07:20|37832.9|37812.9|37832.9|37812.9|37832.9|37812.9|37832.9|37812.9|10
1656436050000|2022-06-28 17:07:30|||||||||6
1656436060000|2022-06-28 17:07:40|37830.4|37810.4|37827.9|37807.9|37830.4|37810.4|37827.9|37807.9|31
1656436070000|2022-06-28 17:07:50|37827.8|37807.8|37827.9|37807.9|37830.4|37810.4|37825.4|37805.4|4
1656436080000|2022-06-28 17:08:00|37830.3|37810.3|37825.4|37805.4|37830.3|37810.3|37825.4|37805.4|0
1656436090000|2022-06-28 17:08:10|37827.9|37807.9|37825.4|37805.4|37830.4|37810.4|37825.4|37805.4|14
1656436100000|2022-06-28 17:08:20|37822.9|37802.9|37805.4|37785.4|37822.9|37802.9|37805.4|37785.4|8
1656436110000|2022-06-28 17:08:30|37802.9|37782.9|37800.4|37780.4|37802.9|37782.9|37800.4|37780.4|15
1656436120000|2022-06-28 17:08:40|37797.9|37777.9|37795.4|37775.4|37800.3|37780.3|37795.4|37775.4|18
1656436130000|2022-06-28 17:08:50|37800.3|37780.3|37795.4|37775.4|37800.3|37780.3|37795.3|37775.3|21
1656436140000|2022-06-28 17:09:00|37797.8|37777.8|37792.9|37772.9|37797.9|37777.9|37792.9|37772.9|2
1656436150000|2022-06-28 17:09:10|37795.4|37775.4|37792.9|37772.9|37795.4|37775.4|37792.9|37772.9|13
1656436160000|2022-06-28 17:09:20|37790.4|37770.4|37792.9|37772.9|37792.9|37772.9|37790.4|37770.4|1
1656436170000|2022-06-28 17:09:30|37790.4|37770.4|37790.4|37770.4|37792.9|37772.9|37790.4|37770.4|28
1656436180000|2022-06-28 17:09:40|37787.9|37767.9|37780.4|37760.4|37787.9|37767.9|37780.4|37760.4|13
1656436190000|2022-06-28 17:09:50|37785.3|37765.3|37785.4|37765.4|37785.4|37765.4|37785.3|37765.3|10
1656436200000|2022-06-28 17:10:00|37785.3|37765.3|37785.3|37765.3|37785.3|37765.3|37785.2|37765.2|14
1656436210000|2022-06-28 17:10:10|37785.4|37765.4|37787.8|37767.8|37792.8|37772.8|37785.4|37765.4|3
1656436220000|2022-06-28 17:10:20|37785.4|37765.4|37785.4|37765.4|37792.7|37772.7|37785.4|37765.4|15
1656436230000|2022-06-28 17:10:30|37782.9|37762.9|37780.4|37760.4|37782.9|37762.9|37780.4|37760.4|0
1656436240000|2022-06-28 17:10:40|37777.8|37757.8|37780.3|37760.3|37782.7|37762.7|37777.8|37757.8|5
1656436250000|2022-06-28 17:10:50|37782.7|37762.7|37762.8|37742.8|37782.7|37762.7|37762.8|37742.8|32
1656436260000|2022-06-28 17:11:00|37762.7|37742.7|37755.4|37735.4|37762.7|37742.7|37755.4|37735.4|2
1656436270000|2022-06-28 17:11:10|37752.9|37732.9|37747.9|37727.9|37752.9|37732.9|37747.9|37727.9|8
1656436280000|2022-06-28 17:11:20|37750.4|37730.4|37750.4|37730.4|37750.4|37730.4|37747.9|37727.9|13
1656436290000|2022-06-28 17:11:30|37752.9|37732.9|37757.9|37737.9|37757.9|37737.9|37752.9|37732.9|2
1656436300000|2022-06-28 17:11:40|37760.3|37740.3|37757.9|37737.9|37760.4|37740.4|37757.9|37737.9|0
1656436310000|2022-06-28 17:11:50|37755.4|37735.4|37762.9|37742.9|37762.9|37742.9|37755.4|37735.4|15
1656436320000|2022-06-28 17:12:00|37762.8|37742.8|37752.9|37732.9|37762.9|37742.9|37752.9|37732.9|8
1656436330000|2022-06-28 17:12:10|37750.5|37730.5|37745.4|37725.4|37750.5|37730.5|37745.4|37725.4|15
1656436340000|2022-06-28 17:12:20|37747.8|37727.8|37752.9|37732.9|37752.9|37732.9|37747.8|37727.8|1
1656436350000|2022-06-28 17:12:30|||||||||12
1656436360000|2022-06-28 17:12:40|37750.4|37730.4|37750.4|37730.4|37750.4|37730.4|37750.4|37730.4|1
1656436370000|2022-06-28 17:12:50|37752.9|37732.9|37752.9|37732.9|37752.9|37732.9|37752.9|37732.9|2
1656436380000|2022-06-28 17:13:00|37750.4|37730.4|37750.3|37730.3|37750.4|37730.4|37750.3|37730.3|13
1656436390000|2022-06-28 17:13:10|37747.9|37727.9|37742.9|37722.9|37747.9|37727.9|37742.9|37722.9|1
1656436400000|2022-06-28 17:13:20|37745.3|37725.3|37747.9|37727.9|37747.9|37727.9|37742.9|37722.9|5
1656436410000|2022-06-28 17:13:30|||||||||11
1656436420000|2022-06-28 17:13:40|37752.8|37732.8|37745.4|37725.4|37752.8|37732.8|37745.4|37725.4|4
1656436430000|2022-06-28 17:13:50|37747.8|37727.8|37755.4|37735.4|37757.8|37737.8|37747.8|37727.8|9
1656436440000|2022-06-28 17:14:00|37757.9|37737.9|37755.4|37735.4|37757.9|37737.9|37755.4|37735.4|13
1656436450000|2022-06-28 17:14:10|37757.8|37737.8|37760.4|37740.4|37760.4|37740.4|37755.4|37735.4|0
1656436460000|2022-06-28 17:14:20|37757.9|37737.9|37752.9|37732.9|37757.9|37737.9|37750.4|37730.4|6
1656436470000|2022-06-28 17:14:30|37750.4|37730.4|37750.4|37730.4|37750.4|37730.4|37750.4|37730.4|12
1656436480000|2022-06-28 17:14:40|37747.9|37727.9|37747.9|37727.9|37747.9|37727.9|37747.9|37727.9|1
1656436490000|2022-06-28 17:14:50|37750.4|37730.4|37747.9|37727.9|37750.4|37730.4|37747.9|37727.9|1
1656436500000|2022-06-28 17:15:00|37750.4|37730.4|37750.4|37730.4|37750.4|37730.4|37747.9|37727.9|3
1656436510000|2022-06-28 17:15:10|37747.9|37727.9|37747.7|37727.7|37747.9|37727.9|37747.7|37727.7|15
1656436520000|2022-06-28 17:15:20|37747.8|37727.8|37747.9|37727.9|37750.3|37730.3|37745.3|37725.3|0
1656436530000|2022-06-28 17:15:30|37745.4|37725.4|37750.4|37730.4|37750.4|37730.4|37745.4|37725.4|3
1656436540000|2022-06-28 17:15:40|37747.8|37727.8|37750.2|37730.2|37750.2|37730.2|37747.7|37727.7|17
1656436550000|2022-06-28 17:15:50|||||||||2
1656436560000|2022-06-28 17:16:00|37747.8|37727.8|37735.2|37715.2|37747.8|37727.8|37735.2|37715.2|9
1656436570000|2022-06-28 17:16:10|37737.7|37717.7|37735.2|37715.2|37737.7|37717.7|37735.2|37715.2|10
1656436580000|2022-06-28 17:16:20|37737.7|37717.7|37737.7|37717.7|37737.7|37717.7|37737.7|37717.7|4
1656436590000|2022-06-28 17:16:30|37740.2|37720.2|37742.7|37722.7|37742.7|37722.7|37740.2|37720.2|2
1656436600000|2022-06-28 17:16:40|37745.2|37725.2|37760.2|37740.2|37760.2|37740.2|37745.2|37725.2|5
1656436610000|2022-06-28 17:16:50|37762.7|37742.7|37755.2|37735.2|37762.7|37742.7|37752.7|37732.7|0
1656436620000|2022-06-28 17:17:00|37757.7|37737.7|37757.7|37737.7|37757.7|37737.7|37752.7|37732.7|0
1656436630000|2022-06-28 17:17:10|37760.2|37740.2|37760.2|37740.2|37760.2|37740.2|37760.2|37740.2|0
1656436640000|2022-06-28 17:17:20|37762.7|37742.7|37760.2|37740.2|37762.7|37742.7|37760.2|37740.2|2
1656436660000|2022-06-28 17:17:40|||||||||1
1656436670000|2022-06-28 17:17:50|37762.7|37742.7|37760.2|37740.2|37762.7|37742.7|37760.2|37740.2|10
1656436680000|2022-06-28 17:18:00|37762.7|37742.7|37760.2|37740.2|37762.7|37742.7|37760.2|37740.2|1
1656436690000|2022-06-28 17:18:10|37765.2|37745.2|37765.2|37745.2|37765.2|37745.2|37762.8|37742.8|2
1656436700000|2022-06-28 17:18:20|37760.4|37740.4|37760.3|37740.3|37762.7|37742.7|37760.2|37740.2|4
1656436710000|2022-06-28 17:18:30|37760.2|37740.2|37762.7|37742.7|37762.7|37742.7|37760.2|37740.2|0
1656436720000|2022-06-28 17:18:40|37765.2|37745.2|37760.3|37740.3|37765.2|37745.2|37760.2|37740.2|0
1656436730000|2022-06-28 17:18:50|37762.7|37742.7|37760.2|37740.2|37762.7|37742.7|37760.2|37740.2|1
1656436740000|2022-06-28 17:19:00|37762.7|37742.7|37762.7|37742.7|37762.7|37742.7|37760.3|37740.3|1
1656436750000|2022-06-28 17:19:10|37760.3|37740.3|37750.2|37730.2|37762.7|37742.7|37747.8|37727.8|2
1656436760000|2022-06-28 17:19:20|37747.8|37727.8|37747.8|37727.8|37750.2|37730.2|37747.8|37727.8|0
1656436770000|2022-06-28 17:19:30|37747.7|37727.7|37747.7|37727.7|37747.7|37727.7|37747.7|37727.7|1
1656436790000|2022-06-28 17:19:50|37745.2|37725.2|37745.3|37725.3|37745.3|37725.3|37745.2|37725.2|1
1656436800000|2022-06-28 17:20:00|37745.2|37725.2|37745.2|37725.2|37745.2|37725.2|37745.2|37725.2|1
1656436810000|2022-06-28 17:20:10|37742.8|37722.8|37742.8|37722.8|37742.8|37722.8|37742.8|37722.8|2
1656436820000|2022-06-28 17:20:20|37740.4|37720.4|37742.8|37722.8|37742.8|37722.8|37740.4|37720.4|0
1656436830000|2022-06-28 17:20:30|37740.4|37720.4|37742.7|37722.7|37742.7|37722.7|37740.3|37720.3|1
1656436840000|2022-06-28 17:20:40|37740.2|37720.2|37737.8|37717.8|37740.3|37720.3|37737.8|37717.8|0
1656436850000|2022-06-28 17:20:50|37740.2|37720.2|37745.2|37725.2|37745.2|37725.2|37740.2|37720.2|4
1656436860000|2022-06-28 17:21:00|37742.8|37722.8|37740.2|37720.2|37745.2|37725.2|37740.2|37720.2|3
1656436870000|2022-06-28 17:21:10|37737.8|37717.8|37730.4|37710.4|37737.8|37717.8|37730.4|37710.4|4
1656436880000|2022-06-28 17:21:20|37732.8|37712.8|37730.3|37710.3|37732.8|37712.8|37730.2|37710.2|5
1656436890000|2022-06-28 17:21:30|37732.7|37712.7|37730.3|37710.3|37732.8|37712.8|37730.3|37710.3|1
1656436900000|2022-06-28 17:21:40|37730.2|37710.2|37717.8|37697.8|37730.2|37710.2|37715.3|37695.3|16
1656436910000|2022-06-28 17:21:50|37715.4|37695.4|37720.2|37700.2|37720.2|37700.2|37715.3|37695.3|7
1656436920000|2022-06-28 17:22:00|37725.2|37705.2|37725.2|37705.2|37725.2|37705.2|37725.2|37705.2|1
1656436930000|2022-06-28 17:22:10|37727.7|37707.7|37722.8|37702.8|37727.7|37707.7|37722.8|37702.8|10
1656436940000|2022-06-28 17:22:20|37725.2|37705.2|37720.2|37700.2|37725.2|37705.2|37720.2|37700.2|1
1656436950000|2022-06-28 17:22:30|37715.4|37695.4|37712.8|37692.8|37715.4|37695.4|37712.8|37692.8|2
1656436960000|2022-06-28 17:22:40|37705.4|37685.4|37705.4|37685.4|37707.9|37687.9|37705.2|37685.2|54
1656436970000|2022-06-28 17:22:50|37702.9|37682.9|37707.9|37687.9|37707.9|37687.9|37702.9|37682.9|2
1656436980000|2022-06-28 17:23:00|37710.4|37690.4|37710.4|37690.4|37710.4|37690.4|37710.4|37690.4|2
1656437000000|2022-06-28 17:23:20|37710.2|37690.2|37710.2|37690.2|37710.2|37690.2|37710.2|37690.2|10
1656437010000|2022-06-28 17:23:30|37707.8|37687.8|37707.8|37687.8|37707.8|37687.8|37705.3|37685.3|0
1656437020000|2022-06-28 17:23:40|37710.2|37690.2|37720.2|37700.2|37720.2|37700.2|37710.2|37690.2|9
1656437030000|2022-06-28 17:23:50|37722.7|37702.7|37722.7|37702.7|37722.7|37702.7|37722.7|37702.7|3
1656437040000|2022-06-28 17:24:00|37720.2|37700.2|37722.7|37702.7|37722.7|37702.7|37720.2|37700.2|0
1656437050000|2022-06-28 17:24:10|37727.7|37707.7|37737.7|37717.7|37737.7|37717.7|37727.7|37707.7|3
1656437060000|2022-06-28 17:24:20|37740.2|37720.2|37740.2|37720.2|37742.7|37722.7|37737.7|37717.7|1
1656437070000|2022-06-28 17:24:30|37737.7|37717.7|37740.2|37720.2|37742.7|37722.7|37737.7|37717.7|3
1656437080000|2022-06-28 17:24:40|37742.7|37722.7|37747.7|37727.7|37747.7|37727.7|37742.7|37722.7|0
1656437090000|2022-06-28 17:24:50|37745.2|37725.2|37737.7|37717.7|37745.2|37725.2|37737.7|37717.7|3
1656437100000|2022-06-28 17:25:00|37732.7|37712.7|37732.7|37712.7|37732.7|37712.7|37730.2|37710.2|4
1656437110000|2022-06-28 17:25:10|37735.2|37715.2|37737.7|37717.7|37740.2|37720.2|37735.2|37715.2|2
1656437130000|2022-06-28 17:25:30|37740.2|37720.2|37740.2|37720.2|37742.7|37722.7|37740.2|37720.2|0
1656437140000|2022-06-28 17:25:40|37742.7|37722.7|37737.7|37717.7|37742.7|37722.7|37737.7|37717.7|1
1656437150000|2022-06-28 17:25:50|37732.9|37712.9|37737.7|37717.7|37740.2|37720.2|37727.7|37707.7|7
1656437170000|2022-06-28 17:26:10|37735.2|37715.2|37740.2|37720.2|37742.7|37722.7|37735.2|37715.2|0
1656437180000|2022-06-28 17:26:20|37742.7|37722.7|37732.7|37712.7|37742.7|37722.7|37732.7|37712.7|1
1656437190000|2022-06-28 17:26:30|37730.3|37710.3|37727.8|37707.8|37730.3|37710.3|37725.4|37705.4|5
1656437200000|2022-06-28 17:26:40|37725.4|37705.4|37725.3|37705.3|37727.8|37707.8|37725.3|37705.3|1
1656437210000|2022-06-28 17:26:50|37725.2|37705.2|37720.3|37700.3|37725.2|37705.2|37720.3|37700.3|0
1656437220000|2022-06-28 17:27:00|37717.9|37697.9|37722.8|37702.8|37722.8|37702.8|37717.9|37697.9|6
1656437230000|2022-06-28 17:27:10|37725.2|37705.2|37732.7|37712.7|37735.2|37715.2|37725.2|37705.2|5
1656437240000|2022-06-28 17:27:20|37735.2|37715.2|37737.8|37717.8|37737.8|37717.8|37735.2|37715.2|0
1656437250000|2022-06-28 17:27:30|37737.7|37717.7|37737.7|37717.7|37737.7|37717.7|37737.7|37717.7|0
1656437260000|2022-06-28 17:27:40|37735.3|37715.3|37735.2|37715.2|37735.3|37715.3|37732.7|37712.7|2
1656437270000|2022-06-28 17:27:50|||||||||2
1656437280000|2022-06-28 17:28:00|37732.8|37712.8|37732.7|37712.7|37737.7|37717.7|37732.7|37712.7|2
1656437290000|2022-06-28 17:28:10|37730.3|37710.3|37732.7|37712.7|37732.7|37712.7|37730.3|37710.3|0
1656437300000|2022-06-28 17:28:20|37730.3|37710.3|37732.7|37712.7|37732.7|37712.7|37730.3|37710.3|1
1656437310000|2022-06-28 17:28:30|||||||||2
1656437320000|2022-06-28 17:28:40|37732.8|37712.8|37732.8|37712.8|37735.2|37715.2|37732.8|37712.8|15
1656437330000|2022-06-28 17:28:50|37735.2|37715.2|37742.9|37722.9|37747.7|37727.7|37735.2|37715.2|2
1656437340000|2022-06-28 17:29:00|37745.3|37725.3|37755.4|37735.4|37755.4|37735.4|37745.3|37725.3|7
1656437350000|2022-06-28 17:29:10|37758|37738|37757.9|37737.9|37760.4|37740.4|37755.5|37735.5|6
1656437360000|2022-06-28 17:29:20|37753|37733|37757.9|37737.9|37757.9|37737.9|37753|37733|3
1656437380000|2022-06-28 17:29:40|37765.3|37745.3|37757.9|37737.9|37765.3|37745.3|37757.9|37737.9|19
1656437390000|2022-06-28 17:29:50|37755.5|37735.5|37772.9|37752.9|37772.9|37752.9|37755.5|37735.5|15
1656437400000|2022-06-28 17:30:00|37777.8|37757.8|37770.5|37750.5|37777.8|37757.8|37770.5|37750.5|20
1656437410000|2022-06-28 17:30:10|37772.9|37752.9|37772.9|37752.9|37772.9|37752.9|37770.4|37750.4|0
1656437420000|2022-06-28 17:30:20|37772.8|37752.8|37768|37748|37772.8|37752.8|37768|37748|2
1656437430000|2022-06-28 17:30:30|37770.4|37750.4|37767.9|37747.9|37772.9|37752.9|37767.9|37747.9|0
1656437460000|2022-06-28 17:31:00|37768|37748|37768|37748|37768|37748|37768|37748|0
1656437470000|2022-06-28 17:31:10|37770.4|37750.4|37772.9|37752.9|37772.9|37752.9|37768|37748|1
1656437480000|2022-06-28 17:31:20|37772.8|37752.8|37767.9|37747.9|37772.8|37752.8|37767.9|37747.9|2
1656437490000|2022-06-28 17:31:30|37763|37743|37762.8|37742.8|37767.8|37747.8|37762.8|37742.8|0
1656437500000|2022-06-28 17:31:40|37762.9|37742.9|37765.5|37745.5|37767.9|37747.9|37762.9|37742.9|1
1656437510000|2022-06-28 17:31:50|37762.9|37742.9|37752.8|37732.8|37762.9|37742.9|37752.8|37732.8|2
1656437520000|2022-06-28 17:32:00|37750.4|37730.4|37742.9|37722.9|37750.4|37730.4|37742.9|37722.9|0
1656437530000|2022-06-28 17:32:10|37740.4|37720.4|37747.9|37727.9|37747.9|37727.9|37740.4|37720.4|10
1656437540000|2022-06-28 17:32:20|37750.3|37730.3|37747.8|37727.8|37750.3|37730.3|37747.8|37727.8|0
1656437550000|2022-06-28 17:32:30|37745.4|37725.4|37742.8|37722.8|37745.4|37725.4|37740.4|37720.4|5
1656437560000|2022-06-28 17:32:40|37740.3|37720.3|37737.9|37717.9|37740.3|37720.3|37737.9|37717.9|0
1656437570000|2022-06-28 17:32:50|37740.4|37720.4|37737.8|37717.8|37740.4|37720.4|37737.8|37717.8|0
1656437580000|2022-06-28 17:33:00|37735.4|37715.4|37730.4|37710.4|37735.4|37715.4|37730.4|37710.4|4
1656437590000|2022-06-28 17:33:10|37727.9|37707.9|37727.9|37707.9|37727.9|37707.9|37727.9|37707.9|2
1656437600000|2022-06-28 17:33:20|37732.8|37712.8|37732.9|37712.9|37732.9|37712.9|37732.8|37712.8|9
1656437620000|2022-06-28 17:33:40|37732.8|37712.8|37730.3|37710.3|37732.8|37712.8|37730.3|37710.3|0
1656437630000|2022-06-28 17:33:50|37730.4|37710.4|37727.9|37707.9|37730.4|37710.4|37727.9|37707.9|0
1656437640000|2022-06-28 17:34:00|37725.5|37705.5|37723|37703|37727.9|37707.9|37723|37703|1
1656437650000|2022-06-28 17:34:10|37722.9|37702.9|37722.9|37702.9|37722.9|37702.9|37722.9|37702.9|0
1656437660000|2022-06-28 17:34:20|||||||||1
1656437670000|2022-06-28 17:34:30|||||||||3
1656437680000|2022-06-28 17:34:40|37722.8|37702.8|37722.9|37702.9|37722.9|37702.9|37722.8|37702.8|3
1656437690000|2022-06-28 17:34:50|37720.4|37700.4|37722.9|37702.9|37722.9|37702.9|37720.4|37700.4|5
1656437700000|2022-06-28 17:35:00|37720.5|37700.5|37720.4|37700.4|37722.9|37702.9|37720.4|37700.4|2
1656437720000|2022-06-28 17:35:20|37720.3|37700.3|37718|37698|37720.3|37700.3|37717.9|37697.9|5
1656437730000|2022-06-28 17:35:30|37717.9|37697.9|37720.4|37700.4|37720.4|37700.4|37717.9|37697.9|1
1656437740000|2022-06-28 17:35:40|37722.8|37702.8|37732.8|37712.8|37732.8|37712.8|37722.8|37702.8|2
1656437750000|2022-06-28 17:35:50|37735.3|37715.3|37732.8|37712.8|37737.8|37717.8|37732.8|37712.8|2
1656437760000|2022-06-28 17:36:00|||||||||1
1656437770000|2022-06-28 17:36:10|37730.4|37710.4|37722.9|37702.9|37730.4|37710.4|37722.9|37702.9|4
1656437790000|2022-06-28 17:36:30|37720.5|37700.5|37720.4|37700.4|37720.5|37700.5|37720.4|37700.4|1
1656437800000|2022-06-28 17:36:40|37720.3|37700.3|37717.9|37697.9|37720.3|37700.3|37717.9|37697.9|35
1656437810000|2022-06-28 17:36:50|37715.4|37695.4|37717.9|37697.9|37717.9|37697.9|37715.4|37695.4|0
1656437820000|2022-06-28 17:37:00|||||||||4
1656437830000|2022-06-28 17:37:10|37720.3|37700.3|37720.4|37700.4|37720.4|37700.4|37720.3|37700.3|0
1656437840000|2022-06-28 17:37:20|||||||||2
1656437850000|2022-06-28 17:37:30|37725.3|37705.3|37725.4|37705.4|37725.4|37705.4|37717.9|37697.9|4
1656437860000|2022-06-28 17:37:40|37722.9|37702.9|37722.9|37702.9|37722.9|37702.9|37722.9|37702.9|0
1656437880000|2022-06-28 17:38:00|37720.5|37700.5|37717.9|37697.9|37720.5|37700.5|37717.9|37697.9|2
1656437890000|2022-06-28 17:38:10|37715.5|37695.5|37715.5|37695.5|37717.9|37697.9|37713|37693|0
1656437900000|2022-06-28 17:38:20|37717.8|37697.8|37715.5|37695.5|37717.9|37697.9|37713|37693|0
1656437910000|2022-06-28 17:38:30|37717.9|37697.9|37712.8|37692.8|37717.9|37697.9|37712.8|37692.8|4
1656437920000|2022-06-28 17:38:40|37712.9|37692.9|37710.3|37690.3|37715.3|37695.3|37710.3|37690.3|11
1656437930000|2022-06-28 17:38:50|37710.4|37690.4|37710.3|37690.3|37710.4|37690.4|37710.3|37690.3|0
1656437940000|2022-06-28 17:39:00|37707.9|37687.9|37702.9|37682.9|37707.9|37687.9|37702.9|37682.9|5
1656437950000|2022-06-28 17:39:10|37705.3|37685.3|37707.9|37687.9|37707.9|37687.9|37705.3|37685.3|4
1656437960000|2022-06-28 17:39:20|37710.4|37690.4|37705.4|37685.4|37712.8|37692.8|37703|37683|0
1656437970000|2022-06-28 17:39:30|37705.5|37685.5|37712.9|37692.9|37712.9|37692.9|37703|37683|3
1656437990000|2022-06-28 17:39:50|37715.3|37695.3|37712.9|37692.9|37717.9|37697.9|37712.9|37692.9|0
1656438000000|2022-06-28 17:40:00|37710.5|37690.5|37710.4|37690.4|37710.5|37690.5|37705.4|37685.4|6
1656438010000|2022-06-28 17:40:10|37712.9|37692.9|37720.4|37700.4|37722.9|37702.9|37712.9|37692.9|16
1656438020000|2022-06-28 17:40:20|37722.8|37702.8|37735.4|37715.4|37735.4|37715.4|37722.8|37702.8|2
1656438030000|2022-06-28 17:40:30|37732.9|37712.9|37737.9|37717.9|37737.9|37717.9|37732.9|37712.9|0
1656438040000|2022-06-28 17:40:40|37732.9|37712.9|37735.4|37715.4|37735.4|37715.4|37732.9|37712.9|3
1656438050000|2022-06-28 17:40:50|37732.9|37712.9|37732.9|37712.9|37732.9|37712.9|37732.9|37712.9|0
1656438060000|2022-06-28 17:41:00|37732.8|37712.8|37725.5|37705.5|37732.8|37712.8|37722.9|37702.9|2
1656438070000|2022-06-28 17:41:10|37725.4|37705.4|37727.9|37707.9|37727.9|37707.9|37722.9|37702.9|0
1656438090000|2022-06-28 17:41:30|37737.8|37717.8|37742.9|37722.9|37742.9|37722.9|37737.8|37717.8|5
1656438100000|2022-06-28 17:41:40|37747.8|37727.8|37760.4|37740.4|37760.4|37740.4|37747.8|37727.8|5
1656438110000|2022-06-28 17:41:50|37757.9|37737.9|37762.9|37742.9|37762.9|37742.9|37757.9|37737.9|1
1656438120000|2022-06-28 17:42:00|37760.5|37740.5|37760.4|37740.4|37762.9|37742.9|37760.4|37740.4|1
1656438130000|2022-06-28 17:42:10|37762.9|37742.9|37755.4|37735.4|37762.9|37742.9|37755.4|37735.4|5
1656438140000|2022-06-28 17:42:20|37752.9|37732.9|37747.9|37727.9|37752.9|37732.9|37747.9|37727.9|0
1656438150000|2022-06-28 17:42:30|37745.4|37725.4|37745.4|37725.4|37745.4|37725.4|37745.4|37725.4|0
1656438160000|2022-06-28 17:42:40|37747.9|37727.9|37745.4|37725.4|37747.9|37727.9|37745.4|37725.4|0
1656438170000|2022-06-28 17:42:50|37742.9|37722.9|37737.9|37717.9|37742.9|37722.9|37737.9|37717.9|0
1656438180000|2022-06-28 17:43:00|37735.4|37715.4|37722.9|37702.9|37735.4|37715.4|37720.4|37700.4|2
1656438190000|2022-06-28 17:43:10|||||||||1
1656438200000|2022-06-28 17:43:20|37720.4|37700.4|37725.4|37705.4|37725.4|37705.4|37720.4|37700.4|3
1656438210000|2022-06-28 17:43:30|||||||||9
1656438220000|2022-06-28 17:43:40|37727.9|37707.9|37742.9|37722.9|37742.9|37722.9|37727.9|37707.9|0
1656438230000|2022-06-28 17:43:50|37745.4|37725.4|37742.9|37722.9|37745.4|37725.4|37742.9|37722.9|0
1656438240000|2022-06-28 17:44:00|37745.3|37725.3|37747.9|37727.9|37747.9|37727.9|37742.9|37722.9|0
1656438250000|2022-06-28 17:44:10|37745.4|37725.4|37747.8|37727.8|37747.9|37727.9|37745.4|37725.4|0
1656438260000|2022-06-28 17:44:20|37745.4|37725.4|37742.9|37722.9|37745.4|37725.4|37740.4|37720.4|6
1656438270000|2022-06-28 17:44:30|37745.3|37725.3|37745.3|37725.3|37745.4|37725.4|37742.9|37722.9|0
1656438280000|2022-06-28 17:44:40|37742.9|37722.9|37740.4|37720.4|37745.4|37725.4|37740.4|37720.4|0
1656438290000|2022-06-28 17:44:50|37742.8|37722.8|37737.9|37717.9|37742.9|37722.9|37737.9|37717.9|1
1656438300000|2022-06-28 17:45:00|37740.4|37720.4|37735.4|37715.4|37740.4|37720.4|37735.4|37715.4|4
1656438310000|2022-06-28 17:45:10|37737.9|37717.9|37737.9|37717.9|37737.9|37717.9|37735.5|37715.5|3
1656438320000|2022-06-28 17:45:20|37733|37713|37735.4|37715.4|37735.4|37715.4|37733|37713|0
1656438330000|2022-06-28 17:45:30|37737.9|37717.9|37732.9|37712.9|37737.9|37717.9|37732.9|37712.9|2
1656438350000|2022-06-28 17:45:50|37735.3|37715.3|37735.4|37715.4|37735.4|37715.4|37732.9|37712.9|0
1656438370000|2022-06-28 17:46:10|37732.9|37712.9|37732.9|37712.9|37732.9|37712.9|37732.9|37712.9|0
1656438380000|2022-06-28 17:46:20|37730.4|37710.4|37730.4|37710.4|37730.4|37710.4|37730.4|37710.4|0
1656438390000|2022-06-28 17:46:30|37728|37708|37727.9|37707.9|37728|37708|37727.9|37707.9|2
1656438400000|2022-06-28 17:46:40|37730.3|37710.3|37730.4|37710.4|37730.4|37710.4|37730.3|37710.3|0
1656438410000|2022-06-28 17:46:50|37732.9|37712.9|37732.9|37712.9|37735.4|37715.4|37730.5|37710.5|4
1656438420000|2022-06-28 17:47:00|37730.5|37710.5|37732.9|37712.9|37732.9|37712.9|37730.4|37710.4|0
1656438430000|2022-06-28 17:47:10|37728|37708|37722.9|37702.9|37728|37708|37722.9|37702.9|12
1656438440000|2022-06-28 17:47:20|37725.3|37705.3|37732.8|37712.8|37732.8|37712.8|37725.3|37705.3|2
1656438450000|2022-06-28 17:47:30|37730.3|37710.3|37730.3|37710.3|37732.8|37712.8|37730.3|37710.3|0
1656438460000|2022-06-28 17:47:40|37732.8|37712.8|37732.8|37712.8|37732.8|37712.8|37732.8|37712.8|0
1656438470000|2022-06-28 17:47:50|37730.4|37710.4|37717.9|37697.9|37730.4|37710.4|37717.9|37697.9|3
1656438480000|2022-06-28 17:48:00|37720.3|37700.3|37722.9|37702.9|37722.9|37702.9|37717.9|37697.9|1
1656438490000|2022-06-28 17:48:10|37720.5|37700.5|37725.4|37705.4|37725.4|37705.4|37720.5|37700.5|0
1656438500000|2022-06-28 17:48:20|37725.3|37705.3|37725.4|37705.4|37725.4|37705.4|37725.3|37705.3|3
1656438520000|2022-06-28 17:48:40|37725.3|37705.3|37722.9|37702.9|37725.4|37705.4|37722.9|37702.9|0
1656438530000|2022-06-28 17:48:50|37725.3|37705.3|37725.4|37705.4|37725.4|37705.4|37722.9|37702.9|0
1656438540000|2022-06-28 17:49:00|37722.9|37702.9|37722.8|37702.8|37722.9|37702.9|37720.4|37700.4|5
1656438550000|2022-06-28 17:49:10|37720.4|37700.4|37722.9|37702.9|37722.9|37702.9|37720.4|37700.4|2
1656438560000|2022-06-28 17:49:20|37725.3|37705.3|37727.8|37707.8|37727.8|37707.8|37725.3|37705.3|1
1656438570000|2022-06-28 17:49:30|37730.4|37710.4|37730.4|37710.4|37730.4|37710.4|37730.3|37710.3|1
1656438580000|2022-06-28 17:49:40|37728|37708|37727.9|37707.9|37728|37708|37727.9|37707.9|0
1656438590000|2022-06-28 17:49:50|37732.9|37712.9|37732.9|37712.9|37732.9|37712.9|37732.9|37712.9|2
1656438600000|2022-06-28 17:50:00|37735.3|37715.3|37737.8|37717.8|37737.8|37717.8|37735.3|37715.3|2
1656438610000|2022-06-28 17:50:10|37735.3|37715.3|37737.9|37717.9|37737.9|37717.9|37735.3|37715.3|1
1656438620000|2022-06-28 17:50:20|37740.3|37720.3|37740.4|37720.4|37742.9|37722.9|37740.3|37720.3|1
1656438630000|2022-06-28 17:50:30|37742.8|37722.8|37745.3|37725.3|37745.4|37725.4|37742.8|37722.8|0
1656438640000|2022-06-28 17:50:40|37742.9|37722.9|37747.9|37727.9|37747.9|37727.9|37742.9|37722.9|0
1656438650000|2022-06-28 17:50:50|37750.3|37730.3|37752.9|37732.9|37755.4|37735.4|37750.3|37730.3|0
1656438680000|2022-06-28 17:51:20|37750.5|37730.5|37750.4|37730.4|37750.5|37730.5|37750.4|37730.4|2
1656438690000|2022-06-28 17:51:30|37748|37728|37747.9|37727.9|37748|37728|37747.9|37727.9|0
1656438700000|2022-06-28 17:51:40|||||||||8
1656438710000|2022-06-28 17:51:50|37745.4|37725.4|37745.3|37725.3|37750.3|37730.3|37745.3|37725.3|0
1656438720000|2022-06-28 17:52:00|37747.8|37727.8|37735.6|37715.6|37747.8|37727.8|37735.5|37715.5|0
1656438730000|2022-06-28 17:52:10|37737.9|37717.9|37737.9|37717.9|37740.4|37720.4|37735.6|37715.6|0
1656438740000|2022-06-28 17:52:20|37740.3|37720.3|37740.4|37720.4|37740.4|37720.4|37740.3|37720.3|0
1656438750000|2022-06-28 17:52:30|37742.9|37722.9|37742.9|37722.9|37742.9|37722.9|37742.9|37722.9|1
1656438780000|2022-06-28 17:53:00|37740.5|37720.5|37738|37718|37740.5|37720.5|37737.9|37717.9|2
1656438790000|2022-06-28 17:53:10|37737.9|37717.9|37737.9|37717.9|37742.9|37722.9|37737.9|37717.9|1
1656438800000|2022-06-28 17:53:20|37735.4|37715.4|37727.9|37707.9|37735.4|37715.4|37727.9|37707.9|2
1656438810000|2022-06-28 17:53:30|37730.3|37710.3|37732.9|37712.9|37732.9|37712.9|37727.9|37707.9|2
1656438820000|2022-06-28 17:53:40|37732.8|37712.8|37732.9|37712.9|37732.9|37712.9|37730.4|37710.4|0
1656438830000|2022-06-28 17:53:50|37730.5|37710.5|37727.9|37707.9|37730.5|37710.5|37727.9|37707.9|21
1656438840000|2022-06-28 17:54:00|37730.3|37710.3|37727.9|37707.9|37730.3|37710.3|37725.5|37705.5|3
1656438850000|2022-06-28 17:54:10|37730.4|37710.4|37732.9|37712.9|37732.9|37712.9|37727.9|37707.9|1
1656438860000|2022-06-28 17:54:20|37732.8|37712.8|37740.3|37720.3|37742.9|37722.9|37732.8|37712.8|1
1656438870000|2022-06-28 17:54:30|37742.8|37722.8|37740.3|37720.3|37742.9|37722.9|37737.9|37717.9|3
1656438880000|2022-06-28 17:54:40|37740.4|37720.4|37750.3|37730.3|37750.3|37730.3|37740.4|37720.4|4
1656438890000|2022-06-28 17:54:50|37747.9|37727.9|37750.3|37730.3|37750.3|37730.3|37745.4|37725.4|0
1656438900000|2022-06-28 17:55:00|37750.4|37730.4|37752.9|37732.9|37752.9|37732.9|37747.9|37727.9|6
1656438910000|2022-06-28 17:55:10|37750.3|37730.3|37742.9|37722.9|37750.3|37730.3|37742.9|37722.9|3
1656438920000|2022-06-28 17:55:20|37740.4|37720.4|37750.3|37730.3|37750.3|37730.3|37737.9|37717.9|4
1656438930000|2022-06-28 17:55:30|37747.9|37727.9|37747.9|37727.9|37747.9|37727.9|37747.9|37727.9|0
1656438950000|2022-06-28 17:55:50|37745.4|37725.4|37745.3|37725.3|37745.4|37725.4|37745.3|37725.3|8
1656438960000|2022-06-28 17:56:00|37740.4|37720.4|37732.9|37712.9|37740.4|37720.4|37732.9|37712.9|1
1656438970000|2022-06-28 17:56:10|37730.5|37710.5|37727.8|37707.8|37730.5|37710.5|37727.8|37707.8|3
1656438980000|2022-06-28 17:56:20|37722.9|37702.9|37730.4|37710.4|37730.4|37710.4|37717.9|37697.9|5
1656438990000|2022-06-28 17:56:30|37732.8|37712.8|37742.9|37722.9|37742.9|37722.9|37732.8|37712.8|6
1656439000000|2022-06-28 17:56:40|37745.4|37725.4|37752.8|37732.8|37752.8|37732.8|37745.4|37725.4|0
1656439010000|2022-06-28 17:56:50|37752.9|37732.9|37747.9|37727.9|37752.9|37732.9|37745.4|37725.4|2
1656439020000|2022-06-28 17:57:00|37747.8|37727.8|37750.3|37730.3|37750.4|37730.4|37747.8|37727.8|0
1656439030000|2022-06-28 17:57:10|37748|37728|37752.9|37732.9|37752.9|37732.9|37747.9|37727.9|0
1656439050000|2022-06-28 17:57:30|||||||||2
1656439060000|2022-06-28 17:57:40|37750.4|37730.4|37750.4|37730.4|37750.4|37730.4|37750.4|37730.4|1
1656439070000|2022-06-28 17:57:50|37747.9|37727.9|37747.9|37727.9|37747.9|37727.9|37747.9|37727.9|16
1656439080000|2022-06-28 17:58:00|37750.4|37730.4|37752.9|37732.9|37752.9|37732.9|37747.9|37727.9|2
1656439090000|2022-06-28 17:58:10|37750.4|37730.4|37752.9|37732.9|37752.9|37732.9|37750.4|37730.4|0
1656439100000|2022-06-28 17:58:20|37750.5|37730.5|37747.9|37727.9|37752.9|37732.9|37747.9|37727.9|0
1656439110000|2022-06-28 17:58:30|37742.9|37722.9|37742.9|37722.9|37742.9|37722.9|37742.9|37722.9|16
1656439120000|2022-06-28 17:58:40|37742.8|37722.8|37742.9|37722.9|37742.9|37722.9|37740.4|37720.4|0
1656439130000|2022-06-28 17:58:50|37740.4|37720.4|37742.9|37722.9|37742.9|37722.9|37740.4|37720.4|2
1656439140000|2022-06-28 17:59:00|37740.4|37720.4|37742.9|37722.9|37742.9|37722.9|37740.4|37720.4|24
1656439150000|2022-06-28 17:59:10|||||||||1
1656439160000|2022-06-28 17:59:20|37745.4|37725.4|37745.3|37725.3|37745.4|37725.4|37742.9|37722.9|1
1656439170000|2022-06-28 17:59:30|37745.4|37725.4|37745.4|37725.4|37745.4|37725.4|37745.4|37725.4|0
1656439180000|2022-06-28 17:59:40|37747.9|37727.9|37747.9|37727.9|37752.9|37732.9|37747.9|37727.9|2
1656439190000|2022-06-28 17:59:50|37750.4|37730.4|37748|37728|37750.4|37730.4|37747.9|37727.9|4
1656439200000|2022-06-28 18:00:00|37747.9|37727.9|37742.9|37722.9|37747.9|37727.9|37742.9|37722.9|0
1656439230000|2022-06-28 18:00:30|37740.4|37720.4|37737.9|37717.9|37740.4|37720.4|37735.4|37715.4|1
1656439240000|2022-06-28 18:00:40|37740.4|37720.4|37740.4|37720.4|37742.9|37722.9|37740.4|37720.4|2
1656439250000|2022-06-28 18:00:50|37742.8|37722.8|37742.9|37722.9|37742.9|37722.9|37740.4|37720.4|2
1656439260000|2022-06-28 18:01:00|37747.9|37727.9|37752.9|37732.9|37752.9|37732.9|37747.9|37727.9|8
1656439280000|2022-06-28 18:01:20|||||||||3
1656439290000|2022-06-28 18:01:30|37753|37733|37757.9|37737.9|37757.9|37737.9|37752.9|37732.9|3
1656439300000|2022-06-28 18:01:40|37755.4|37735.4|37760.4|37740.4|37760.4|37740.4|37755.4|37735.4|2
1656439310000|2022-06-28 18:01:50|37762.9|37742.9|37762.9|37742.9|37762.9|37742.9|37762.9|37742.9|3
1656439320000|2022-06-28 18:02:00|37765.4|37745.4|37765.4|37745.4|37765.4|37745.4|37762.9|37742.9|0
1656439330000|2022-06-28 18:02:10|37762.9|37742.9|37772.9|37752.9|37775.4|37755.4|37762.9|37742.9|2
1656439340000|2022-06-28 18:02:20|37770.5|37750.5|37765.4|37745.4|37770.5|37750.5|37765.4|37745.4|1
1656439350000|2022-06-28 18:02:30|37763|37743|37757.9|37737.9|37763|37743|37755.4|37735.4|3
1656439360000|2022-06-28 18:02:40|37755.4|37735.4|37752.9|37732.9|37755.4|37735.4|37752.9|37732.9|0
1656439370000|2022-06-28 18:02:50|||||||||2
1656439380000|2022-06-28 18:03:00|37755.4|37735.4|37757.9|37737.9|37757.9|37737.9|37752.9|37732.9|1
1656439390000|2022-06-28 18:03:10|37762.9|37742.9|37760.4|37740.4|37762.9|37742.9|37760.4|37740.4|0
1656439400000|2022-06-28 18:03:20|37762.9|37742.9|37755.5|37735.5|37762.9|37742.9|37755.5|37735.5|0
1656439410000|2022-06-28 18:03:30|37757.9|37737.9|37752.9|37732.9|37757.9|37737.9|37750.4|37730.4|0
1656439420000|2022-06-28 18:03:40|37750.4|37730.4|37752.9|37732.9|37752.9|37732.9|37747.9|37727.9|0
1656439440000|2022-06-28 18:04:00|37750.4|37730.4|37755.4|37735.4|37755.4|37735.4|37747.9|37727.9|10
1656439450000|2022-06-28 18:04:10|37753|37733|37752.9|37732.9|37755.4|37735.4|37752.9|37732.9|1
1656439460000|2022-06-28 18:04:20|||||||||2
1656439470000|2022-06-28 18:04:30|37755.4|37735.4|37753|37733|37755.4|37735.4|37752.9|37732.9|1
1656439480000|2022-06-28 18:04:40|37755.4|37735.4|37755.4|37735.4|37758|37738|37752.9|37732.9|0
1656439490000|2022-06-28 18:04:50|37752.9|37732.9|37752.9|37732.9|37752.9|37732.9|37748|37728|2
1656439510000|2022-06-28 18:05:10|37750.4|37730.4|37752.9|37732.9|37752.9|37732.9|37750.4|37730.4|3
1656439520000|2022-06-28 18:05:20|37748.1|37728.1|37747.9|37727.9|37748.1|37728.1|37747.9|37727.9|0
1656439530000|2022-06-28 18:05:30|37745.5|37725.5|37742.9|37722.9|37745.5|37725.5|37742.9|37722.9|0
1656439540000|2022-06-28 18:05:40|37745.4|37725.4|37742.9|37722.9|37745.4|37725.4|37742.9|37722.9|0
1656439560000|2022-06-28 18:06:00|37740.5|37720.5|37737.9|37717.9|37740.5|37720.5|37737.9|37717.9|1
1656439570000|2022-06-28 18:06:10|37740.4|37720.4|37740.4|37720.4|37742.9|37722.9|37740.4|37720.4|0
1656439580000|2022-06-28 18:06:20|37742.9|37722.9|37742.9|37722.9|37742.9|37722.9|37740.4|37720.4|0
1656439590000|2022-06-28 18:06:30|37740.5|37720.5|37742.9|37722.9|37745.4|37725.4|37740.4|37720.4|14
1656439600000|2022-06-28 18:06:40|||||||||1
1656439610000|2022-06-28 18:06:50|37740.5|37720.5|37742.9|37722.9|37742.9|37722.9|37740.4|37720.4|0
1656439620000|2022-06-28 18:07:00|37740.5|37720.5|37742.9|37722.9|37742.9|37722.9|37740.4|37720.4|1
1656439630000|2022-06-28 18:07:10|37740.5|37720.5|37740.4|37720.4|37742.9|37722.9|37740.4|37720.4|0
1656439640000|2022-06-28 18:07:20|37737.9|37717.9|37737.9|37717.9|37737.9|37717.9|37737.9|37717.9|2
1656439660000|2022-06-28 18:07:40|37733.1|37713.1|37732.9|37712.9|37733.1|37713.1|37732.9|37712.9|0
1656439670000|2022-06-28 18:07:50|37730.5|37710.5|37722.9|37702.9|37730.5|37710.5|37722.9|37702.9|0
1656439680000|2022-06-28 18:08:00|37720.5|37700.5|37717.9|37697.9|37720.5|37700.5|37717.9|37697.9|3
1656439690000|2022-06-28 18:08:10|37715.4|37695.4|37712.9|37692.9|37715.4|37695.4|37710.4|37690.4|3
1656439710000|2022-06-28 18:08:30|37710.5|37690.5|37712.9|37692.9|37712.9|37692.9|37710.4|37690.4|1
1656439720000|2022-06-28 18:08:40|37715.4|37695.4|37712.9|37692.9|37715.4|37695.4|37712.9|37692.9|1
1656439730000|2022-06-28 18:08:50|37710.4|37690.4|37712.9|37692.9|37712.9|37692.9|37710.4|37690.4|0
1656439740000|2022-06-28 18:09:00|37715.4|37695.4|37712.9|37692.9|37715.4|37695.4|37712.9|37692.9|1
1656439750000|2022-06-28 18:09:10|37710.4|37690.4|37710.4|37690.4|37710.4|37690.4|37710.4|37690.4|0
1656439760000|2022-06-28 18:09:20|37707.9|37687.9|37705.5|37685.5|37707.9|37687.9|37705.5|37685.5|0
1656439770000|2022-06-28 18:09:30|37705.4|37685.4|37693.1|37673.1|37705.4|37685.4|37693.1|37673.1|5
1656439780000|2022-06-28 18:09:40|37692.9|37672.9|37695.4|37675.4|37695.4|37675.4|37685.4|37665.4|5
1656439790000|2022-06-28 18:09:50|37692.9|37672.9|37692.9|37672.9|37692.9|37672.9|37692.9|37672.9|4
1656439800000|2022-06-28 18:10:00|37690.5|37670.5|37697.9|37677.9|37697.9|37677.9|37690.5|37670.5|6
1656439810000|2022-06-28 18:10:10|||||||||18
1656439820000|2022-06-28 18:10:20|37697.8|37677.8|37690.4|37670.4|37697.9|37677.9|37690.4|37670.4|5
1656439830000|2022-06-28 18:10:30|37692.9|37672.9|37692.9|37672.9|37692.9|37672.9|37692.9|37672.9|11
1656439840000|2022-06-28 18:10:40|37690.5|37670.5|37692.9|37672.9|37692.9|37672.9|37690.4|37670.4|0
1656439850000|2022-06-28 18:10:50|37690.5|37670.5|37690.4|37670.4|37692.9|37672.9|37690.4|37670.4|3
1656439860000|2022-06-28 18:11:00|37692.9|37672.9|37692.9|37672.9|37692.9|37672.9|37690.5|37670.5|0
1656439870000|2022-06-28 18:11:10|37695.4|37675.4|37693|37673|37695.4|37675.4|37692.9|37672.9|1
1656439880000|2022-06-28 18:11:20|37695.4|37675.4|37700.4|37680.4|37700.4|37680.4|37692.9|37672.9|5
1656439890000|2022-06-28 18:11:30|37702.9|37682.9|37702.9|37682.9|37702.9|37682.9|37700.4|37680.4|1
1656439910000|2022-06-28 18:11:50|37700.4|37680.4|37700.4|37680.4|37700.4|37680.4|37700.4|37680.4|2
1656439930000|2022-06-28 18:12:10|37700.5|37680.5|37705.4|37685.4|37705.4|37685.4|37700.5|37680.5|2
1656439940000|2022-06-28 18:12:20|||||||||1
1656439960000|2022-06-28 18:12:40|37707.9|37687.9|37707.9|37687.9|37707.9|37687.9|37707.9|37687.9|1
1656439980000|2022-06-28 18:13:00|37705.4|37685.4|37705.4|37685.4|37705.4|37685.4|37705.4|37685.4|0
1656440000000|2022-06-28 18:13:20|37700.4|37680.4|37700.4|37680.4|37700.4|37680.4|37700.4|37680.4|5
1656440020000|2022-06-28 18:13:40|37697.8|37677.8|37692.9|37672.9|37697.8|37677.8|37692.9|37672.9|0
1656440030000|2022-06-28 18:13:50|37690.4|37670.4|37690.4|37670.4|37690.4|37670.4|37690.4|37670.4|2
1656440040000|2022-06-28 18:14:00|37690.5|37670.5|37690.5|37670.5|37690.5|37670.5|37690.5|37670.5|0
1656440050000|2022-06-28 18:14:10|37690.4|37670.4|37680.3|37660.3|37690.4|37670.4|37680.2|37660.2|4
1656440060000|2022-06-28 18:14:20|37682.7|37662.7|37677.9|37657.9|37682.7|37662.7|37677.9|37657.9|2
1656440070000|2022-06-28 18:14:30|37680.4|37660.4|37675.4|37655.4|37680.4|37660.4|37675.4|37655.4|0
1656440080000|2022-06-28 18:14:40|37677.9|37657.9|37675.4|37655.4|37677.9|37657.9|37675.4|37655.4|1
1656440090000|2022-06-28 18:14:50|37677.8|37657.8|37675.4|37655.4|37677.9|37657.9|37675.4|37655.4|12
1656440100000|2022-06-28 18:15:00|37675.2|37655.2|37650.4|37630.4|37675.2|37655.2|37647.8|37627.8|21
1656440110000|2022-06-28 18:15:10|37652.8|37632.8|37655.3|37635.3|37655.3|37635.3|37652.8|37632.8|5
1656440120000|2022-06-28 18:15:20|37652.9|37632.9|37657.9|37637.9|37657.9|37637.9|37652.9|37632.9|6
1656440130000|2022-06-28 18:15:30|37660.3|37640.3|37662.9|37642.9|37667.7|37647.7|37660.3|37640.3|1
1656440140000|2022-06-28 18:15:40|37657.9|37637.9|37657.9|37637.9|37660.4|37640.4|37657.9|37637.9|0
1656440150000|2022-06-28 18:15:50|37655.5|37635.5|37657.9|37637.9|37660.4|37640.4|37655.4|37635.4|1
1656440160000|2022-06-28 18:16:00|37660.4|37640.4|37657.9|37637.9|37660.4|37640.4|37657.9|37637.9|6
1656440170000|2022-06-28 18:16:10|37653|37633|37657.9|37637.9|37660.4|37640.4|37653|37633|1
1656440190000|2022-06-28 18:16:30|37655.4|37635.4|37657.9|37637.9|37657.9|37637.9|37652.9|37632.9|1
1656440200000|2022-06-28 18:16:40|37660.4|37640.4|37665.4|37645.4|37665.4|37645.4|37660.4|37640.4|2
1656440210000|2022-06-28 18:16:50|37662.9|37642.9|37657.9|37637.9|37662.9|37642.9|37657.9|37637.9|3
1656440220000|2022-06-28 18:17:00|37662.8|37642.8|37675.3|37655.3|37675.3|37655.3|37662.8|37642.8|2
1656440230000|2022-06-28 18:17:10|37672.9|37652.9|37680.4|37660.4|37682.8|37662.8|37672.9|37652.9|2
1656440240000|2022-06-28 18:17:20|37677.9|37657.9|37677.9|37657.9|37682.9|37662.9|37675.5|37655.5|1
1656440250000|2022-06-28 18:17:30|37680.4|37660.4|37677.9|37657.9|37680.4|37660.4|37677.9|37657.9|0
1656440260000|2022-06-28 18:17:40|37680.4|37660.4|37670.4|37650.4|37680.4|37660.4|37670.4|37650.4|0
1656440270000|2022-06-28 18:17:50|37672.9|37652.9|37672.9|37652.9|37672.9|37652.9|37672.9|37652.9|0
1656440280000|2022-06-28 18:18:00|37673|37653|37673|37653|37673|37653|37673|37653|0
1656440290000|2022-06-28 18:18:10|37672.9|37652.9|37672.9|37652.9|37677.8|37657.8|37672.9|37652.9|0
1656440300000|2022-06-28 18:18:20|37675.4|37655.4|37672.9|37652.9|37675.4|37655.4|37672.9|37652.9|0
1656440310000|2022-06-28 18:18:30|37675.4|37655.4|37672.9|37652.9|37675.4|37655.4|37672.9|37652.9|1
1656440320000|2022-06-28 18:18:40|37675.4|37655.4|37672.9|37652.9|37675.4|37655.4|37672.9|37652.9|0
1656440330000|2022-06-28 18:18:50|37675.4|37655.4|37680.4|37660.4|37680.4|37660.4|37672.9|37652.9|3
1656440340000|2022-06-28 18:19:00|37682.9|37662.9|37680.5|37660.5|37682.9|37662.9|37680.4|37660.4|0
1656440350000|2022-06-28 18:19:10|37682.9|37662.9|37682.9|37662.9|37682.9|37662.9|37680.4|37660.4|0
1656440360000|2022-06-28 18:19:20|37685.4|37665.4|37685.4|37665.4|37685.4|37665.4|37685.4|37665.4|0
1656440370000|2022-06-28 18:19:30|37687.9|37667.9|37687.9|37667.9|37687.9|37667.9|37687.9|37667.9|2
1656440380000|2022-06-28 18:19:40|37690.4|37670.4|37690.4|37670.4|37690.4|37670.4|37690.4|37670.4|1
1656440390000|2022-06-28 18:19:50|37687.9|37667.9|37682.9|37662.9|37687.9|37667.9|37682.9|37662.9|2
1656440400000|2022-06-28 18:20:00|37678|37658|37682.9|37662.9|37682.9|37662.9|37678|37658|1
1656440410000|2022-06-28 18:20:10|37685.4|37665.4|37682.9|37662.9|37685.4|37665.4|37682.9|37662.9|1
1656440420000|2022-06-28 18:20:20|37680.5|37660.5|37682.9|37662.9|37682.9|37662.9|37680.4|37660.4|1
1656440430000|2022-06-28 18:20:30|37685.4|37665.4|37685.4|37665.4|37685.4|37665.4|37685.4|37665.4|0
1656440440000|2022-06-28 18:20:40|37682.9|37662.9|37682.9|37662.9|37682.9|37662.9|37682.9|37662.9|5
1656440460000|2022-06-28 18:21:00|37680.5|37660.5|37680.4|37660.4|37680.5|37660.5|37680.4|37660.4|0
1656440470000|2022-06-28 18:21:10|37682.9|37662.9|37682.9|37662.9|37682.9|37662.9|37680.4|37660.4|3
1656440490000|2022-06-28 18:21:30|||||||||1
1656440510000|2022-06-28 18:21:50|||||||||1
1656440520000|2022-06-28 18:22:00|37680.5|37660.5|37680.5|37660.5|37682.9|37662.9|37680.5|37660.5|1
1656440530000|2022-06-28 18:22:10|37682.9|37662.9|37687.9|37667.9|37687.9|37667.9|37680.4|37660.4|3
1656440540000|2022-06-28 18:22:20|37685.5|37665.5|37687.9|37667.9|37687.9|37667.9|37685.4|37665.4|0
1656440550000|2022-06-28 18:22:30|37685.4|37665.4|37682.9|37662.9|37687.9|37667.9|37682.9|37662.9|1
1656440560000|2022-06-28 18:22:40|37685.4|37665.4|37680.4|37660.4|37685.4|37665.4|37680.4|37660.4|0
1656440570000|2022-06-28 18:22:50|37682.9|37662.9|37660.5|37640.5|37682.9|37662.9|37660.5|37640.5|14
1656440580000|2022-06-28 18:23:00|37662.9|37642.9|37665.4|37645.4|37667.9|37647.9|37662.9|37642.9|4
1656440590000|2022-06-28 18:23:10|37663|37643|37662.9|37642.9|37663|37643|37662.9|37642.9|0
1656440600000|2022-06-28 18:23:20|37660.4|37640.4|37660.4|37640.4|37660.4|37640.4|37660.4|37640.4|2
1656440610000|2022-06-28 18:23:30|37658|37638|37660.4|37640.4|37660.4|37640.4|37658|37638|1
1656440620000|2022-06-28 18:23:40|37658|37638|37652.9|37632.9|37658|37638|37652.9|37632.9|4
1656440630000|2022-06-28 18:23:50|37650.5|37630.5|37647.9|37627.9|37650.5|37630.5|37647.9|37627.9|0
1656440640000|2022-06-28 18:24:00|37645.4|37625.4|37647.9|37627.9|37647.9|37627.9|37645.4|37625.4|0
1656440650000|2022-06-28 18:24:10|37645.5|37625.5|37652.9|37632.9|37652.9|37632.9|37643|37623|22
1656440660000|2022-06-28 18:24:20|37650.4|37630.4|37650.4|37630.4|37650.4|37630.4|37650.4|37630.4|0
1656440670000|2022-06-28 18:24:30|37652.9|37632.9|37647.9|37627.9|37652.9|37632.9|37647.9|37627.9|5
1656440680000|2022-06-28 18:24:40|37645.4|37625.4|37645.4|37625.4|37645.4|37625.4|37645.4|37625.4|0
1656440690000|2022-06-28 18:24:50|37635.4|37615.4|37632.9|37612.9|37635.4|37615.4|37632.9|37612.9|3
1656440700000|2022-06-28 18:25:00|37635.4|37615.4|37630.4|37610.4|37635.4|37615.4|37630.4|37610.4|2
1656440710000|2022-06-28 18:25:10|37632.9|37612.9|37623.1|37603.1|37632.9|37612.9|37623.1|37603.1|7
1656440720000|2022-06-28 18:25:20|37618.2|37598.2|37623|37603|37623|37603|37618.1|37598.1|13
1656440730000|2022-06-28 18:25:30|37622.9|37602.9|37620.5|37600.5|37627.8|37607.8|37620.5|37600.5|4
1656440740000|2022-06-28 18:25:40|37622.9|37602.9|37620.5|37600.5|37622.9|37602.9|37620.4|37600.4|6
1656440750000|2022-06-28 18:25:50|37622.9|37602.9|37622.9|37602.9|37622.9|37602.9|37620.5|37600.5|0
1656440760000|2022-06-28 18:26:00|37623|37603|37635.4|37615.4|37635.4|37615.4|37623|37603|8
1656440770000|2022-06-28 18:26:10|37637.8|37617.8|37637.9|37617.9|37637.9|37617.9|37635.4|37615.4|5
1656440780000|2022-06-28 18:26:20|37640.4|37620.4|37637.9|37617.9|37640.4|37620.4|37637.9|37617.9|4
1656440790000|2022-06-28 18:26:30|37635.5|37615.5|37638|37618|37638|37618|37635.5|37615.5|1
1656440800000|2022-06-28 18:26:40|37635.5|37615.5|37638|37618|37638|37618|37635.5|37615.5|0
1656440810000|2022-06-28 18:26:50|37635.5|37615.5|37633|37613|37635.5|37615.5|37633|37613|1
1656440820000|2022-06-28 18:27:00|37635.4|37615.4|37635.4|37615.4|37635.4|37615.4|37633|37613|0
1656440830000|2022-06-28 18:27:10|37635.5|37615.5|37633|37613|37635.5|37615.5|37633|37613|1
1656440840000|2022-06-28 18:27:20|37635.4|37615.4|37640.5|37620.5|37640.5|37620.5|37635.4|37615.4|2
1656440850000|2022-06-28 18:27:30|37643|37623|37643|37623|37643|37623|37640.5|37620.5|2
1656440860000|2022-06-28 18:27:40|37645.4|37625.4|37645.5|37625.5|37645.5|37625.5|37645.4|37625.4|0
1656440870000|2022-06-28 18:27:50|37647.9|37627.9|37645.5|37625.5|37647.9|37627.9|37645.5|37625.5|3
1656440880000|2022-06-28 18:28:00|37648|37628|37647.9|37627.9|37648|37628|37645.5|37625.5|2
1656440890000|2022-06-28 18:28:10|37648|37628|37645.5|37625.5|37648|37628|37645.5|37625.5|2
1656440900000|2022-06-28 18:28:20|37643|37623|37640.5|37620.5|37643|37623|37635.5|37615.5|9
1656440910000|2022-06-28 18:28:30|37638|37618|37643|37623|37643|37623|37638|37618|0
1656440920000|2022-06-28 18:28:40|37645.4|37625.4|37653|37633|37653|37633|37645.4|37625.4|0
1656440930000|2022-06-28 18:28:50|37655.5|37635.5|37653|37633|37655.5|37635.5|37653|37633|0
1656440940000|2022-06-28 18:29:00|37655.4|37635.4|37655.5|37635.5|37658|37638|37653|37633|0
1656440960000|2022-06-28 18:29:20|37653|37633|37653|37633|37653|37633|37650.5|37630.5|3
1656440970000|2022-06-28 18:29:30|37655.4|37635.4|37658|37638|37658|37638|37653|37633|0
1656440980000|2022-06-28 18:29:40|37655.5|37635.5|37653|37633|37655.5|37635.5|37653|37633|1
1656440990000|2022-06-28 18:29:50|37655.5|37635.5|37653|37633|37658|37638|37653|37633|5
1656441000000|2022-06-28 18:30:00|37650.5|37630.5|37640.5|37620.5|37650.5|37630.5|37640.5|37620.5|1
1656441010000|2022-06-28 18:30:10|37638|37618|37630.5|37610.5|37638|37618|37630.5|37610.5|2
1656441020000|2022-06-28 18:30:20|37628|37608|37628|37608|37628|37608|37625.5|37605.5|3
1656441030000|2022-06-28 18:30:30|37630.4|37610.4|37633|37613|37633|37613|37630.4|37610.4|2
1656441050000|2022-06-28 18:30:50|37630.5|37610.5|37628|37608|37630.5|37610.5|37628|37608|0
1656441060000|2022-06-28 18:31:00|37625.5|37605.5|37628|37608|37628|37608|37625.5|37605.5|3
1656441070000|2022-06-28 18:31:10|37630.5|37610.5|37630.5|37610.5|37630.5|37610.5|37630.5|37610.5|4
1656441080000|2022-06-28 18:31:20|||||||||1
1656441090000|2022-06-28 18:31:30|37633|37613|37633|37613|37633|37613|37633|37613|0
1656441100000|2022-06-28 18:31:40|37637.9|37617.9|37638|37618|37638|37618|37637.9|37617.9|1
1656441110000|2022-06-28 18:31:50|37640.4|37620.4|37635.5|37615.5|37640.4|37620.4|37635.5|37615.5|2
1656441120000|2022-06-28 18:32:00|37633|37613|37625.5|37605.5|37633|37613|37625.5|37605.5|2
1656441130000|2022-06-28 18:32:10|37623|37603|37623|37603|37623|37603|37623|37603|1
1656441140000|2022-06-28 18:32:20|||||||||1
1656441150000|2022-06-28 18:32:30|37620.6|37600.6|37620.6|37600.6|37620.6|37600.6|37620.6|37600.6|0
1656441160000|2022-06-28 18:32:40|37623|37603|37623|37603|37623|37603|37620.6|37600.6|0
1656441170000|2022-06-28 18:32:50|||||||||1
1656441180000|2022-06-28 18:33:00|37620.6|37600.6|37620.5|37600.5|37623|37603|37618.2|37598.2|0
1656441200000|2022-06-28 18:33:20|37618.1|37598.1|37618.1|37598.1|37618.1|37598.1|37618.1|37598.1|1
1656441210000|2022-06-28 18:33:30|37618|37598|37608|37588|37618|37598|37608|37588|10
1656441220000|2022-06-28 18:33:40|37605.5|37585.5|37605.5|37585.5|37605.5|37585.5|37605.5|37585.5|2
1656441230000|2022-06-28 18:33:50|37608|37588|37605.5|37585.5|37608|37588|37605.5|37585.5|0
1656441240000|2022-06-28 18:34:00|37607.9|37587.9|37608|37588|37608|37588|37607.9|37587.9|1
1656441250000|2022-06-28 18:34:10|37610.5|37590.5|37608|37588|37610.5|37590.5|37608|37588|7
1656441260000|2022-06-28 18:34:20|37603|37583|37603|37583|37603|37583|37603|37583|4
1656441300000|2022-06-28 18:35:00|37600.5|37580.5|37600.5|37580.5|37600.5|37580.5|37600.5|37580.5|0
1656441310000|2022-06-28 18:35:10|37593|37573|37593|37573|37595.5|37575.5|37593|37573|12
1656441330000|2022-06-28 18:35:30|37590.5|37570.5|37593|37573|37593|37573|37590.5|37570.5|2
1656441340000|2022-06-28 18:35:40|37590.5|37570.5|37588|37568|37593|37573|37588|37568|0
1656441350000|2022-06-28 18:35:50|37585.5|37565.5|37585.5|37565.5|37588|37568|37585.5|37565.5|3
1656441360000|2022-06-28 18:36:00|37588|37568|37595.5|37575.5|37595.5|37575.5|37588|37568|0
1656441370000|2022-06-28 18:36:10|37600.5|37580.5|37605.5|37585.5|37605.5|37585.5|37600.5|37580.5|4
1656441390000|2022-06-28 18:36:30|||||||||1
1656441400000|2022-06-28 18:36:40|||||||||3
1656441420000|2022-06-28 18:37:00|37603|37583|37600.5|37580.5|37603|37583|37600.5|37580.5|2
1656441430000|2022-06-28 18:37:10|37598|37578|37598|37578|37600.5|37580.5|37598|37578|4
1656441450000|2022-06-28 18:37:30|37595.5|37575.5|37598|37578|37598|37578|37595.5|37575.5|4
1656441470000|2022-06-28 18:37:50|||||||||1
1656441480000|2022-06-28 18:38:00|37600.5|37580.5|37598|37578|37600.5|37580.5|37598|37578|0
1656441490000|2022-06-28 18:38:10|37595.5|37575.5|37593|37573|37595.5|37575.5|37590.5|37570.5|1
1656441500000|2022-06-28 18:38:20|37595.4|37575.4|37595.4|37575.4|37595.5|37575.5|37593|37573|0
1656441510000|2022-06-28 18:38:30|37593|37573|37598|37578|37598|37578|37593|37573|2
1656441530000|2022-06-28 18:38:50|37597.9|37577.9|37597.9|37577.9|37597.9|37577.9|37597.9|37577.9|0
1656441540000|2022-06-28 18:39:00|37600.4|37580.4|37600.4|37580.4|37600.4|37580.4|37600.4|37580.4|2
1656441550000|2022-06-28 18:39:10|37593|37573|37593|37573|37593|37573|37590.5|37570.5|7
1656441560000|2022-06-28 18:39:20|37590.5|37570.5|37588|37568|37590.5|37570.5|37588|37568|1
1656441570000|2022-06-28 18:39:30|37587.9|37567.9|37585.5|37565.5|37587.9|37567.9|37585.5|37565.5|4
1656441590000|2022-06-28 18:39:50|37590.3|37570.3|37590.4|37570.4|37590.4|37570.4|37590.3|37570.3|10
1656441600000|2022-06-28 18:40:00|37590.5|37570.5|37588|37568|37590.5|37570.5|37588|37568|3
1656441610000|2022-06-28 18:40:10|37590.4|37570.4|37593|37573|37593|37573|37590.4|37570.4|0
1656441620000|2022-06-28 18:40:20|37590.5|37570.5|37593|37573|37593|37573|37590.5|37570.5|1
1656441630000|2022-06-28 18:40:30|37595.4|37575.4|37593|37573|37595.5|37575.5|37593|37573|0
1656441640000|2022-06-28 18:40:40|37590.5|37570.5|37590.5|37570.5|37590.5|37570.5|37590.5|37570.5|0
1656441660000|2022-06-28 18:41:00|37587.9|37567.9|37590.4|37570.4|37590.5|37570.5|37587.9|37567.9|1
1656441670000|2022-06-28 18:41:10|37587.9|37567.9|37590.5|37570.5|37590.5|37570.5|37587.9|37567.9|6
1656441680000|2022-06-28 18:41:20|37588|37568|37592.9|37572.9|37592.9|37572.9|37588|37568|2
1656441690000|2022-06-28 18:41:30|37590.4|37570.4|37588|37568|37592.9|37572.9|37587.9|37567.9|0
1656441700000|2022-06-28 18:41:40|37587.9|37567.9|37588|37568|37590.5|37570.5|37587.9|37567.9|0
1656441710000|2022-06-28 18:41:50|37587.9|37567.9|37590.5|37570.5|37590.5|37570.5|37587.9|37567.9|0
1656441720000|2022-06-28 18:42:00|37590.4|37570.4|37585.4|37565.4|37590.4|37570.4|37585.4|37565.4|2
1656441730000|2022-06-28 18:42:10|37585.5|37565.5|37582.9|37562.9|37587.9|37567.9|37582.9|37562.9|1
1656441740000|2022-06-28 18:42:20|||||||||1
1656441750000|2022-06-28 18:42:30|37582.8|37562.8|37582.9|37562.9|37582.9|37562.9|37582.8|37562.8|1
1656441760000|2022-06-28 18:42:40|||||||||2
1656441770000|2022-06-28 18:42:50|37580.5|37560.5|37580.5|37560.5|37580.5|37560.5|37580.5|37560.5|0
1656441790000|2022-06-28 18:43:10|37580.4|37560.4|37580.4|37560.4|37580.4|37560.4|37580.4|37560.4|5
1656441800000|2022-06-28 18:43:20|||||||||1
1656441820000|2022-06-28 18:43:40|||||||||2
1656441830000|2022-06-28 18:43:50|37580.5|37560.5|37580.5|37560.5|37580.5|37560.5|37580.5|37560.5|0
1656441850000|2022-06-28 18:44:10|37580.4|37560.4|37580.5|37560.5|37583|37563|37580.4|37560.4|4
1656441860000|2022-06-28 18:44:20|37582.9|37562.9|37583|37563|37583|37563|37582.9|37562.9|0
1656441880000|2022-06-28 18:44:40|||||||||4
1656441890000|2022-06-28 18:44:50|||||||||1
1656441910000|2022-06-28 18:45:10|37580.5|37560.5|37580.5|37560.5|37580.5|37560.5|37580.5|37560.5|2
1656441940000|2022-06-28 18:45:40|37578|37558|37578|37558|37578|37558|37578|37558|1
1656441950000|2022-06-28 18:45:50|37580.5|37560.5|37580.5|37560.5|37580.5|37560.5|37578|37558|2
1656441960000|2022-06-28 18:46:00|37582.9|37562.9|37585.3|37565.3|37585.3|37565.3|37582.9|37562.9|4
1656441970000|2022-06-28 18:46:10|37587.8|37567.8|37590.4|37570.4|37590.4|37570.4|37587.8|37567.8|2
1656441980000|2022-06-28 18:46:20|37592.9|37572.9|37595.4|37575.4|37597.8|37577.8|37592.9|37572.9|0
1656441990000|2022-06-28 18:46:30|||||||||1
1656442000000|2022-06-28 18:46:40|||||||||1
1656442020000|2022-06-28 18:47:00|37597.8|37577.8|37600.4|37580.4|37600.4|37580.4|37597.8|37577.8|3
1656442030000|2022-06-28 18:47:10|37602.9|37582.9|37603|37583|37603|37583|37602.9|37582.9|0
1656442040000|2022-06-28 18:47:20|37608|37588|37610.5|37590.5|37610.5|37590.5|37608|37588|12
1656442050000|2022-06-28 18:47:30|37612.9|37592.9|37608|37588|37612.9|37592.9|37608|37588|2
1656442060000|2022-06-28 18:47:40|37605.5|37585.5|37608|37588|37608|37588|37603|37583|0
1656442070000|2022-06-28 18:47:50|37603|37583|37603|37583|37603|37583|37603|37583|3
1656442080000|2022-06-28 18:48:00|37600.5|37580.5|37600.5|37580.5|37600.5|37580.5|37600.5|37580.5|0
1656442090000|2022-06-28 18:48:10|37603|37583|37603|37583|37603|37583|37603|37583|2
1656442100000|2022-06-28 18:48:20|37605.4|37585.4|37607.9|37587.9|37608|37588|37603|37583|2
1656442110000|2022-06-28 18:48:30|37608|37588|37608|37588|37608|37588|37605.5|37585.5|0
1656442120000|2022-06-28 18:48:40|37605.5|37585.5|37608|37588|37608|37588|37605.5|37585.5|1
1656442130000|2022-06-28 18:48:50|37610.4|37590.4|37613|37593|37613|37593|37610.4|37590.4|0
1656442160000|2022-06-28 18:49:20|37615.5|37595.5|37615.5|37595.5|37615.5|37595.5|37615.5|37595.5|1
1656442170000|2022-06-28 18:49:30|37613|37593|37613|37593|37613|37593|37610.5|37590.5|1
1656442180000|2022-06-28 18:49:40|37610.5|37590.5|37610.5|37590.5|37615.5|37595.5|37610.5|37590.5|2
1656442190000|2022-06-28 18:49:50|||||||||1
1656442200000|2022-06-28 18:50:00|37608|37588|37612.9|37592.9|37613|37593|37608|37588|1
1656442210000|2022-06-28 18:50:10|37610.5|37590.5|37608|37588|37612.9|37592.9|37608|37588|0
1656442220000|2022-06-28 18:50:20|37610.4|37590.4|37610.5|37590.5|37610.5|37590.5|37608|37588|0
1656442230000|2022-06-28 18:50:30|37612.9|37592.9|37613|37593|37613|37593|37610.5|37590.5|0
1656442240000|2022-06-28 18:50:40|||||||||4
1656442250000|2022-06-28 18:50:50|37620.4|37600.4|37623|37603|37623|37603|37620.4|37600.4|1
1656442260000|2022-06-28 18:51:00|37625.5|37605.5|37615.6|37595.6|37625.5|37605.5|37615.6|37595.6|3
1656442270000|2022-06-28 18:51:10|37615.5|37595.5|37615.5|37595.5|37615.5|37595.5|37615.5|37595.5|3
1656442280000|2022-06-28 18:51:20|37615.6|37595.6|37615.6|37595.6|37618|37598|37615.5|37595.5|0
1656442290000|2022-06-28 18:51:30|37613|37593|37613|37593|37615.4|37595.4|37613|37593|1
1656442320000|2022-06-28 18:52:00|37615.4|37595.4|37613|37593|37615.5|37595.5|37613|37593|3
1656442330000|2022-06-28 18:52:10|||||||||1
1656442350000|2022-06-28 18:52:30|||||||||1
1656442370000|2022-06-28 18:52:50|37610.6|37590.6|37610.6|37590.6|37613|37593|37610.5|37590.5|3
1656442380000|2022-06-28 18:53:00|37610.5|37590.5|37613|37593|37613|37593|37608|37588|3
1656442390000|2022-06-28 18:53:10|37615.4|37595.4|37593|37573|37615.5|37595.5|37592.9|37572.9|4
1656442400000|2022-06-28 18:53:20|||||||||1
1656442410000|2022-06-28 18:53:30|37590.6|37570.6|37590.6|37570.6|37590.6|37570.6|37590.6|37570.6|0
1656442420000|2022-06-28 18:53:40|37593|37573|37593|37573|37593|37573|37593|37573|2
1656442430000|2022-06-28 18:53:50|37595.4|37575.4|37595.5|37575.5|37595.5|37575.5|37593.1|37573.1|1
1656442460000|2022-06-28 18:54:20|||||||||1
1656442500000|2022-06-28 18:55:00|37597.9|37577.9|37603|37583|37603|37583|37597.9|37577.9|1
1656442510000|2022-06-28 18:55:10|||||||||1
1656442540000|2022-06-28 18:55:40|37603.1|37583.1|37603|37583|37603.1|37583.1|37603|37583|3
1656442550000|2022-06-28 18:55:50|37600.6|37580.6|37598.1|37578.1|37600.6|37580.6|37595.6|37575.6|0
1656442560000|2022-06-28 18:56:00|37593.2|37573.2|37593.1|37573.1|37598.1|37578.1|37593.1|37573.1|1
1656442570000|2022-06-28 18:56:10|37595.6|37575.6|37600.5|37580.5|37600.5|37580.5|37595.6|37575.6|1
1656442580000|2022-06-28 18:56:20|37602.9|37582.9|37600.4|37580.4|37602.9|37582.9|37600.4|37580.4|7
1656442590000|2022-06-28 18:56:30|37600.5|37580.5|37600.4|37580.4|37600.5|37580.5|37600.4|37580.4|3
1656442600000|2022-06-28 18:56:40|37598|37578|37598|37578|37598|37578|37598|37578|1
1656442610000|2022-06-28 18:56:50|37595.6|37575.6|37590.6|37570.6|37595.6|37575.6|37590.6|37570.6|0
1656442620000|2022-06-28 18:57:00|37590.5|37570.5|37595.5|37575.5|37595.5|37575.5|37590.5|37570.5|0
1656442630000|2022-06-28 18:57:10|37600.3|37580.3|37600.5|37580.5|37600.5|37580.5|37600.3|37580.3|4
1656442640000|2022-06-28 18:57:20|37603|37583|37603|37583|37603|37583|37603|37583|1
1656442660000|2022-06-28 18:57:40|||||||||1
1656442680000|2022-06-28 18:58:00|37600.5|37580.5|37598|37578|37603|37583|37598|37578|2
1656442690000|2022-06-28 18:58:10|37600.4|37580.4|37603|37583|37603|37583|37600.4|37580.4|0
1656442700000|2022-06-28 18:58:20|37600.5|37580.5|37600.5|37580.5|37600.5|37580.5|37600.5|37580.5|2
1656442740000|2022-06-28 18:59:00|37598|37578|37603|37583|37603|37583|37598|37578|0
1656442750000|2022-06-28 18:59:10|37600.6|37580.6|37600.5|37580.5|37603|37583|37600.5|37580.5|0
1656442760000|2022-06-28 18:59:20|37602.9|37582.9|37600.5|37580.5|37603|37583|37600.5|37580.5|2
1656442780000|2022-06-28 18:59:40|37598.1|37578.1|37598|37578|37598.1|37578.1|37598|37578|0
1656442790000|2022-06-28 18:59:50|||||||||1
1656442800000|2022-06-28 19:00:00|37595.6|37575.6|37593.1|37573.1|37595.6|37575.6|37590.6|37570.6|2
1656442830000|2022-06-28 19:00:30|37593|37573|37595.5|37575.5|37595.5|37575.5|37593|37573|5
1656442860000|2022-06-28 19:01:00|37593|37573|37588|37568|37593|37573|37588|37568|5
1656442870000|2022-06-28 19:01:10|37585.6|37565.6|37585.5|37565.5|37588|37568|37583.1|37563.1|18
1656442880000|2022-06-28 19:01:20|37583|37563|37570.5|37550.5|37583|37563|37570.5|37550.5|4
1656442890000|2022-06-28 19:01:30|||||||||15
1656442900000|2022-06-28 19:01:40|||||||||13
1656442910000|2022-06-28 19:01:50|37563|37543|37563|37543|37563|37543|37563|37543|5
1656442920000|2022-06-28 19:02:00|||||||||21
1656442930000|2022-06-28 19:02:10|||||||||5
1656442940000|2022-06-28 19:02:20|37560.6|37540.6|37555.5|37535.5|37560.6|37540.6|37555.5|37535.5|38
1656442950000|2022-06-28 19:02:30|37557.9|37537.9|37555.5|37535.5|37557.9|37537.9|37555.5|37535.5|5
1656442960000|2022-06-28 19:02:40|37558|37538|37548|37528|37558|37538|37548|37528|19
1656442970000|2022-06-28 19:02:50|37543.1|37523.1|37540.5|37520.5|37545.5|37525.5|37540.5|37520.5|33
1656442980000|2022-06-28 19:03:00|37545.5|37525.5|37545.5|37525.5|37545.5|37525.5|37543|37523|6
1656442990000|2022-06-28 19:03:10|37540.6|37520.6|37540.5|37520.5|37545.4|37525.4|37540.5|37520.5|3
1656443000000|2022-06-28 19:03:20|37542.9|37522.9|37540.5|37520.5|37543|37523|37540.5|37520.5|3
1656443010000|2022-06-28 19:03:30|||||||||6
1656443020000|2022-06-28 19:03:40|37535.5|37515.5|37535.5|37515.5|37535.5|37515.5|37535.5|37515.5|5
1656443040000|2022-06-28 19:04:00|||||||||1
1656443050000|2022-06-28 19:04:10|37538|37518|37543|37523|37547.9|37527.9|37538|37518|2
1656443060000|2022-06-28 19:04:20|37545.5|37525.5|37548|37528|37548|37528|37545.5|37525.5|1
1656443070000|2022-06-28 19:04:30|37545.6|37525.6|37545.5|37525.5|37548|37528|37545.5|37525.5|1
1656443090000|2022-06-28 19:04:50|37547.9|37527.9|37548|37528|37548|37528|37545.5|37525.5|9
1656443110000|2022-06-28 19:05:10|37555.4|37535.4|37558|37538|37558|37538|37555.4|37535.4|5
1656443120000|2022-06-28 19:05:20|37558.1|37538.1|37560.5|37540.5|37560.5|37540.5|37558.1|37538.1|1
1656443140000|2022-06-28 19:05:40|37558.1|37538.1|37558|37538|37560.5|37540.5|37558|37538|0
1656443150000|2022-06-28 19:05:50|37558.1|37538.1|37553.1|37533.1|37560.5|37540.5|37553.1|37533.1|4
1656443160000|2022-06-28 19:06:00|37553|37533|37548|37528|37553|37533|37548|37528|3
1656443180000|2022-06-28 19:06:20|37550.5|37530.5|37550.5|37530.5|37552.9|37532.9|37550.5|37530.5|4
1656443190000|2022-06-28 19:06:30|37552.9|37532.9|37552.9|37532.9|37552.9|37532.9|37552.9|37532.9|3
1656443200000|2022-06-28 19:06:40|37553|37533|37553|37533|37553|37533|37553|37533|2
1656443220000|2022-06-28 19:07:00|37555.4|37535.4|37558|37538|37560.4|37540.4|37555.4|37535.4|1
1656443230000|2022-06-28 19:07:10|37560.5|37540.5|37558|37538|37560.5|37540.5|37558|37538|0
1656443250000|2022-06-28 19:07:30|||||||||2
1656443260000|2022-06-28 19:07:40|||||||||1
1656443270000|2022-06-28 19:07:50|37555.6|37535.6|37550.5|37530.5|37555.6|37535.6|37550.5|37530.5|1
1656443280000|2022-06-28 19:08:00|37550.6|37530.6|37553|37533|37553|37533|37550.6|37530.6|0
1656443300000|2022-06-28 19:08:20|37555.4|37535.4|37555.4|37535.4|37555.4|37535.4|37555.4|37535.4|0
1656443310000|2022-06-28 19:08:30|37553|37533|37553|37533|37553|37533|37553|37533|0
1656443320000|2022-06-28 19:08:40|37555.4|37535.4|37555.5|37535.5|37555.5|37535.5|37555.4|37535.4|1
1656443330000|2022-06-28 19:08:50|37557.9|37537.9|37558|37538|37558|37538|37553|37533|0
1656443340000|2022-06-28 19:09:00|37558.1|37538.1|37558.1|37538.1|37558.1|37538.1|37558.1|37538.1|0
1656443350000|2022-06-28 19:09:10|37558|37538|37558|37538|37558|37538|37555.6|37535.6|2
1656443360000|2022-06-28 19:09:20|37555.5|37535.5|37555.5|37535.5|37555.5|37535.5|37555.5|37535.5|1
1656443370000|2022-06-28 19:09:30|37558|37538|37558|37538|37558|37538|37555.6|37535.6|6
1656443380000|2022-06-28 19:09:40|||||||||1
1656443390000|2022-06-28 19:09:50|37553.1|37533.1|37553|37533|37558|37538|37553|37533|1
1656443400000|2022-06-28 19:10:00|37555.5|37535.5|37555.5|37535.5|37555.5|37535.5|37555.5|37535.5|0
1656443410000|2022-06-28 19:10:10|37558|37538|37560.4|37540.4|37560.4|37540.4|37558|37538|1
1656443420000|2022-06-28 19:10:20|37558|37538|37558|37538|37560.5|37540.5|37558|37538|0
1656443430000|2022-06-28 19:10:30|37560.4|37540.4|37558|37538|37560.5|37540.5|37558|37538|0
1656443440000|2022-06-28 19:10:40|37560.5|37540.5|37558|37538|37562.9|37542.9|37558|37538|0
1656443460000|2022-06-28 19:11:00|37560.5|37540.5|37560.6|37540.6|37560.6|37540.6|37558.1|37538.1|1
1656443470000|2022-06-28 19:11:10|37563.1|37543.1|37570.5|37550.5|37570.5|37550.5|37560.6|37540.6|6
1656443480000|2022-06-28 19:11:20|37568.1|37548.1|37568|37548|37568.1|37548.1|37568|37548|1
1656443490000|2022-06-28 19:11:30|37565.5|37545.5|37553.1|37533.1|37565.5|37545.5|37553.1|37533.1|3
1656443500000|2022-06-28 19:11:40|37555.6|37535.6|37553.1|37533.1|37558.1|37538.1|37553.1|37533.1|0
1656443510000|2022-06-28 19:11:50|37553|37533|37558|37538|37558|37538|37553|37533|0
1656443520000|2022-06-28 19:12:00|37558.1|37538.1|37558|37538|37560.5|37540.5|37558|37538|1
1656443530000|2022-06-28 19:12:10|37553.1|37533.1|37555.5|37535.5|37555.5|37535.5|37553|37533|1
1656443540000|2022-06-28 19:12:20|37553.1|37533.1|37555.5|37535.5|37555.5|37535.5|37553.1|37533.1|0
1656443550000|2022-06-28 19:12:30|37553|37533|37553|37533|37553|37533|37553|37533|0
1656443560000|2022-06-28 19:12:40|||||||||1
1656443590000|2022-06-28 19:13:10|37555.4|37535.4|37555.5|37535.5|37558|37538|37555.4|37535.4|2
1656443600000|2022-06-28 19:13:20|37553.1|37533.1|37553|37533|37553.1|37533.1|37553|37533|0
1656443640000|2022-06-28 19:14:00|37555.4|37535.4|37553|37533|37555.4|37535.4|37553|37533|3
1656443650000|2022-06-28 19:14:10|37555.5|37535.5|37555.5|37535.5|37555.5|37535.5|37553|37533|0
1656443660000|2022-06-28 19:14:20|37553.1|37533.1|37555.5|37535.5|37555.5|37535.5|37553|37533|1
1656443670000|2022-06-28 19:14:30|37553|37533|37555.4|37535.4|37555.4|37535.4|37553|37533|1
1656443680000|2022-06-28 19:14:40|37555.5|37535.5|37555.5|37535.5|37555.5|37535.5|37555.5|37535.5|1
1656443690000|2022-06-28 19:14:50|37555.7|37535.7|37563|37543|37563|37543|37555.7|37535.7|1
1656443700000|2022-06-28 19:15:00|37560.6|37540.6|37558|37538|37562.9|37542.9|37558|37538|0
1656443710000|2022-06-28 19:15:10|37560.5|37540.5|37560.4|37540.4|37562.9|37542.9|37558|37538|0
1656443720000|2022-06-28 19:15:20|37558.1|37538.1|37563|37543|37563|37543|37558.1|37538.1|0
1656443730000|2022-06-28 19:15:30|37565.4|37545.4|37565.5|37545.5|37565.5|37545.5|37563|37543|0
1656443740000|2022-06-28 19:15:40|37563.1|37543.1|37563|37543|37563.1|37543.1|37563|37543|3
1656443750000|2022-06-28 19:15:50|37558|37538|37560.5|37540.5|37560.5|37540.5|37555.5|37535.5|2
1656443760000|2022-06-28 19:16:00|37562.9|37542.9|37563|37543|37563|37543|37562.9|37542.9|0
1656443770000|2022-06-28 19:16:10|37567.9|37547.9|37568|37548|37570.4|37550.4|37567.9|37547.9|2
1656443790000|2022-06-28 19:16:30|37570.4|37550.4|37570.5|37550.5|37570.5|37550.5|37570.4|37550.4|0
1656443800000|2022-06-28 19:16:40|37572.9|37552.9|37573|37553|37573|37553|37572.9|37552.9|0
1656443820000|2022-06-28 19:17:00|37575.4|37555.4|37575.5|37555.5|37575.5|37555.5|37573.1|37553.1|0
1656443830000|2022-06-28 19:17:10|37573|37553|37573|37553|37573|37553|37573|37553|5
1656443840000|2022-06-28 19:17:20|37568|37548|37563|37543|37568|37548|37560.5|37540.5|4
1656443850000|2022-06-28 19:17:30|37560.6|37540.6|37563|37543|37563|37543|37560.6|37540.6|0
1656443860000|2022-06-28 19:17:40|37565.4|37545.4|37563.1|37543.1|37565.4|37545.4|37563.1|37543.1|0
1656443870000|2022-06-28 19:17:50|37565.4|37545.4|37565.5|37545.5|37565.5|37545.5|37563|37543|0
1656443880000|2022-06-28 19:18:00|37563|37543|37565.5|37545.5|37565.5|37545.5|37563|37543|0
1656443910000|2022-06-28 19:18:30|37563.1|37543.1|37565.5|37545.5|37565.5|37545.5|37563.1|37543.1|0
1656443920000|2022-06-28 19:18:40|37568|37548|37568|37548|37568|37548|37568|37548|3
1656443930000|2022-06-28 19:18:50|37570.5|37550.5|37570.5|37550.5|37570.5|37550.5|37570.5|37550.5|1
1656443940000|2022-06-28 19:19:00|||||||||2
1656443970000|2022-06-28 19:19:30|37568.1|37548.1|37568|37548|37570.5|37550.5|37568|37548|0
1656443990000|2022-06-28 19:19:50|||||||||1
1656444000000|2022-06-28 19:20:00|||||||||1
1656444030000|2022-06-28 19:20:30|37570.4|37550.4|37570.4|37550.4|37570.4|37550.4|37570.4|37550.4|1
1656444040000|2022-06-28 19:20:40|37568|37548|37565.5|37545.5|37568|37548|37565.5|37545.5|3
1656444050000|2022-06-28 19:20:50|37563|37543|37563|37543|37563|37543|37560.5|37540.5|0
1656444060000|2022-06-28 19:21:00|37560.6|37540.6|37563|37543|37563|37543|37560.5|37540.5|0
1656444070000|2022-06-28 19:21:10|37563.1|37543.1|37568|37548|37568|37548|37563.1|37543.1|4
1656444100000|2022-06-28 19:21:40|||||||||2
1656444110000|2022-06-28 19:21:50|37568.1|37548.1|37577.9|37557.9|37577.9|37557.9|37568.1|37548.1|2
1656444120000|2022-06-28 19:22:00|37575.4|37555.4|37573|37553|37575.4|37555.4|37570.6|37550.6|0
1656444140000|2022-06-28 19:22:20|37575.5|37555.5|37575.5|37555.5|37575.5|37555.5|37575.5|37555.5|0
1656444150000|2022-06-28 19:22:30|37573|37553|37573|37553|37573|37553|37573|37553|1
1656444170000|2022-06-28 19:22:50|37575.4|37555.4|37575.5|37555.5|37575.5|37555.5|37575.4|37555.4|0
1656444180000|2022-06-28 19:23:00|37573.1|37553.1|37573|37553|37573.1|37553.1|37573|37553|0
1656444190000|2022-06-28 19:23:10|37575.5|37555.5|37573|37553|37575.5|37555.5|37573|37553|0
1656444210000|2022-06-28 19:23:30|37575.4|37555.4|37570.5|37550.5|37575.5|37555.5|37570.5|37550.5|1
1656444220000|2022-06-28 19:23:40|37572.9|37552.9|37573|37553|37575.5|37555.5|37570.6|37550.6|2
1656444230000|2022-06-28 19:23:50|37570.5|37550.5|37573|37553|37573|37553|37570.5|37550.5|0
1656444240000|2022-06-28 19:24:00|37570.5|37550.5|37568|37548|37570.5|37550.5|37568|37548|0
1656444260000|2022-06-28 19:24:20|37563.1|37543.1|37565.5|37545.5|37567.9|37547.9|37563.1|37543.1|1
1656444270000|2022-06-28 19:24:30|37568|37548|37568|37548|37568|37548|37568|37548|2
1656444280000|2022-06-28 19:24:40|37565.6|37545.6|37565.5|37545.5|37568|37548|37565.5|37545.5|4
1656444290000|2022-06-28 19:24:50|37568|37548|37567.9|37547.9|37568|37548|37565.6|37545.6|2
1656444300000|2022-06-28 19:25:00|37568|37548|37568|37548|37568|37548|37568|37548|0
1656444330000|2022-06-28 19:25:30|37570.5|37550.5|37570.5|37550.5|37570.5|37550.5|37570.5|37550.5|1
1656444340000|2022-06-28 19:25:40|37573|37553|37573|37553|37573|37553|37570.5|37550.5|2
1656444350000|2022-06-28 19:25:50|37570.5|37550.5|37572.9|37552.9|37572.9|37552.9|37570.5|37550.5|0
1656444360000|2022-06-28 19:26:00|37573|37553|37575.6|37555.6|37578|37558|37570.6|37550.6|2
1656444370000|2022-06-28 19:26:10|37577.9|37557.9|37578|37558|37578|37558|37575.5|37555.5|5
1656444380000|2022-06-28 19:26:20|37580.4|37560.4|37582.9|37562.9|37582.9|37562.9|37580.4|37560.4|0
1656444390000|2022-06-28 19:26:30|37580.5|37560.5|37580.5|37560.5|37580.5|37560.5|37580.5|37560.5|2
1656444400000|2022-06-28 19:26:40|37580.6|37560.6|37578|37558|37583|37563|37578|37558|0
1656444410000|2022-06-28 19:26:50|37582.9|37562.9|37580.5|37560.5|37582.9|37562.9|37580.5|37560.5|0
1656444430000|2022-06-28 19:27:10|37575.5|37555.5|37570.5|37550.5|37575.5|37555.5|37570.5|37550.5|1
1656444440000|2022-06-28 19:27:20|37568.1|37548.1|37570.5|37550.5|37570.5|37550.5|37568|37548|0
1656444450000|2022-06-28 19:27:30|37568|37548|37572.9|37552.9|37572.9|37552.9|37568|37548|1
1656444460000|2022-06-28 19:27:40|37573|37553|37568|37548|37573|37553|37568|37548|0
1656444470000|2022-06-28 19:27:50|37565.6|37545.6|37565.4|37545.4|37568|37548|37563|37543|1
1656444480000|2022-06-28 19:28:00|37565.5|37545.5|37568|37548|37568|37548|37563|37543|0
1656444500000|2022-06-28 19:28:20|37565.6|37545.6|37565.5|37545.5|37565.6|37545.6|37565.5|37545.5|0
1656444510000|2022-06-28 19:28:30|||||||||1
1656444520000|2022-06-28 19:28:40|37567.9|37547.9|37565.5|37545.5|37568|37548|37563|37543|2
1656444530000|2022-06-28 19:28:50|37567.9|37547.9|37570.4|37550.4|37570.5|37550.5|37567.9|37547.9|0
1656444540000|2022-06-28 19:29:00|37570.5|37550.5|37565.5|37545.5|37570.5|37550.5|37565.5|37545.5|1
1656444550000|2022-06-28 19:29:10|37563|37543|37563|37543|37565.5|37545.5|37563|37543|1
1656444560000|2022-06-28 19:29:20|37565.4|37545.4|37563|37543|37565.5|37545.5|37563|37543|0
1656444580000|2022-06-28 19:29:40|37565.5|37545.5|37565.5|37545.5|37565.5|37545.5|37563|37543|1
1656444590000|2022-06-28 19:29:50|37563|37543|37563|37543|37565.4|37545.4|37563|37543|0
1656444600000|2022-06-28 19:30:00|37560.6|37540.6|37558|37538|37560.6|37540.6|37553|37533|4
1656444610000|2022-06-28 19:30:10|37560.5|37540.5|37565.5|37545.5|37568|37548|37560.5|37540.5|3
1656444620000|2022-06-28 19:30:20|37565.6|37545.6|37565.5|37545.5|37568|37548|37565.5|37545.5|0
1656444630000|2022-06-28 19:30:30|37567.9|37547.9|37563|37543|37567.9|37547.9|37563|37543|0
1656444640000|2022-06-28 19:30:40|||||||||1
1656444650000|2022-06-28 19:30:50|37563.1|37543.1|37563|37543|37567.9|37547.9|37563|37543|3
1656444660000|2022-06-28 19:31:00|37565.4|37545.4|37563|37543|37565.5|37545.5|37563|37543|2
1656444670000|2022-06-28 19:31:10|37565.5|37545.5|37563|37543|37568|37548|37563|37543|6
1656444680000|2022-06-28 19:31:20|37563.2|37543.2|37565.6|37545.6|37565.6|37545.6|37563|37543|1
1656444690000|2022-06-28 19:31:30|37563.2|37543.2|37563|37543|37565.6|37545.6|37563|37543|11
1656444700000|2022-06-28 19:31:40|37565.4|37545.4|37565.5|37545.5|37565.5|37545.5|37565.4|37545.4|23
1656444740000|2022-06-28 19:32:20|||||||||1
1656444760000|2022-06-28 19:32:40|37563.1|37543.1|37565.5|37545.5|37565.5|37545.5|37563.1|37543.1|1
1656444770000|2022-06-28 19:32:50|37563.1|37543.1|37565.5|37545.5|37565.5|37545.5|37563.1|37543.1|2
1656444780000|2022-06-28 19:33:00|37568|37548|37563|37543|37568|37548|37563|37543|1
1656444790000|2022-06-28 19:33:10|37565.5|37545.5|37558.1|37538.1|37565.5|37545.5|37558.1|37538.1|0
1656444800000|2022-06-28 19:33:20|37560.5|37540.5|37558|37538|37560.5|37540.5|37558|37538|0
1656444810000|2022-06-28 19:33:30|||||||||1
1656444820000|2022-06-28 19:33:40|37555.6|37535.6|37555.6|37535.6|37555.6|37535.6|37555.6|37535.6|2
1656444830000|2022-06-28 19:33:50|37555.5|37535.5|37543.2|37523.2|37555.5|37535.5|37543.2|37523.2|7
1656444840000|2022-06-28 19:34:00|37545.6|37525.6|37545.6|37525.6|37545.6|37525.6|37545.6|37525.6|0
1656444850000|2022-06-28 19:34:10|37548.1|37528.1|37548.1|37528.1|37550.5|37530.5|37548.1|37528.1|3
1656444860000|2022-06-28 19:34:20|37550.6|37530.6|37550.6|37530.6|37550.6|37530.6|37548.1|37528.1|0
1656444870000|2022-06-28 19:34:30|37548.2|37528.2|37548.1|37528.1|37550.6|37530.6|37548.1|37528.1|0
1656444880000|2022-06-28 19:34:40|37550.5|37530.5|37550.5|37530.5|37550.5|37530.5|37548.1|37528.1|1
1656444890000|2022-06-28 19:34:50|37548.1|37528.1|37550.5|37530.5|37550.5|37530.5|37548.1|37528.1|0
1656444900000|2022-06-28 19:35:00|37553|37533|37555.5|37535.5|37555.5|37535.5|37553|37533|1
1656444910000|2022-06-28 19:35:10|37553.1|37533.1|37553.1|37533.1|37555.5|37535.5|37553.1|37533.1|0
1656444920000|2022-06-28 19:35:20|37555.5|37535.5|37555.5|37535.5|37555.5|37535.5|37555.5|37535.5|7
1656444940000|2022-06-28 19:35:40|||||||||2
1656444950000|2022-06-28 19:35:50|37558|37538|37558.2|37538.2|37563|37543|37555.6|37535.6|21
1656444960000|2022-06-28 19:36:00|37560.6|37540.6|37563|37543|37563|37543|37558.2|37538.2|0
1656444970000|2022-06-28 19:36:10|37558.2|37538.2|37553.3|37533.3|37558.2|37538.2|37553.3|37533.3|9
1656444980000|2022-06-28 19:36:20|37553.2|37533.2|37553.2|37533.2|37553.2|37533.2|37553.2|37533.2|2
1656444990000|2022-06-28 19:36:30|37553.3|37533.3|37553.2|37533.2|37555.7|37535.7|37553.2|37533.2|0
1656445000000|2022-06-28 19:36:40|37555.6|37535.6|37558.2|37538.2|37558.2|37538.2|37555.6|37535.6|20
1656445010000|2022-06-28 19:36:50|37563|37543|37567.9|37547.9|37567.9|37547.9|37563|37543|5
1656445020000|2022-06-28 19:37:00|37565.5|37545.5|37563.2|37543.2|37567.9|37547.9|37563|37543|1
1656445030000|2022-06-28 19:37:10|37565.6|37545.6|37565.7|37545.7|37568.1|37548.1|37563.2|37543.2|0
1656445040000|2022-06-28 19:37:20|37563.3|37543.3|37568.1|37548.1|37568.1|37548.1|37563.3|37543.3|0
1656445060000|2022-06-28 19:37:40|37565.7|37545.7|37565.7|37545.7|37568.1|37548.1|37563.2|37543.2|4
1656445070000|2022-06-28 19:37:50|37565.6|37545.6|37565.7|37545.7|37568.2|37548.2|37563.2|37543.2|2
1656445080000|2022-06-28 19:38:00|37565.8|37545.8|37568.2|37548.2|37568.2|37548.2|37563.3|37543.3|0
1656445090000|2022-06-28 19:38:10|37565.7|37545.7|37568.2|37548.2|37568.2|37548.2|37565.7|37545.7|0
1656445120000|2022-06-28 19:38:40|37565.7|37545.7|37565.7|37545.7|37565.7|37545.7|37563.3|37543.3|1
1656445130000|2022-06-28 19:38:50|37563.3|37543.3|37565.7|37545.7|37565.7|37545.7|37563.3|37543.3|3
1656445140000|2022-06-28 19:39:00|37563.3|37543.3|37565.7|37545.7|37565.7|37545.7|37563.3|37543.3|1
1656445160000|2022-06-28 19:39:20|37568.2|37548.2|37568.2|37548.2|37568.2|37548.2|37568.2|37548.2|2
1656445170000|2022-06-28 19:39:30|37570.6|37550.6|37568.2|37548.2|37570.6|37550.6|37568.2|37548.2|1
1656445180000|2022-06-28 19:39:40|37570.6|37550.6|37568.3|37548.3|37570.6|37550.6|37568.2|37548.2|0
1656445190000|2022-06-28 19:39:50|37570.6|37550.6|37570.7|37550.7|37573.1|37553.1|37568.2|37548.2|2
1656445200000|2022-06-28 19:40:00|37573.1|37553.1|37573.2|37553.2|37573.2|37553.2|37570.7|37550.7|1
1656445210000|2022-06-28 19:40:10|37570.8|37550.8|37570.8|37550.8|37570.8|37550.8|37570.8|37550.8|2
1656445220000|2022-06-28 19:40:20|37573.3|37553.3|37578.1|37558.1|37580.6|37560.6|37573.3|37553.3|23
1656445230000|2022-06-28 19:40:30|37580.5|37560.5|37578.2|37558.2|37580.5|37560.5|37578.2|37558.2|2
1656445240000|2022-06-28 19:40:40|37578.1|37558.1|37575.6|37555.6|37578.1|37558.1|37575.6|37555.6|1
1656445250000|2022-06-28 19:40:50|37570.8|37550.8|37568.3|37548.3|37570.8|37550.8|37568.3|37548.3|7
1656445260000|2022-06-28 19:41:00|37565.8|37545.8|37563.4|37543.4|37565.8|37545.8|37563.4|37543.4|1
1656445270000|2022-06-28 19:41:10|37565.8|37545.8|37563.4|37543.4|37565.8|37545.8|37563.4|37543.4|1
1656445280000|2022-06-28 19:41:20|37565.8|37545.8|37565.8|37545.8|37565.8|37545.8|37563.4|37543.4|1
1656445290000|2022-06-28 19:41:30|37563.4|37543.4|37563.4|37543.4|37565.8|37545.8|37563.4|37543.4|0
1656445300000|2022-06-28 19:41:40|37565.8|37545.8|37565.8|37545.8|37565.8|37545.8|37563.4|37543.4|0
1656445310000|2022-06-28 19:41:50|37563.3|37543.3|37565.8|37545.8|37565.8|37545.8|37563.3|37543.3|3
1656445320000|2022-06-28 19:42:00|37563.3|37543.3|37568.2|37548.2|37568.2|37548.2|37563.3|37543.3|4
1656445330000|2022-06-28 19:42:10|37565.8|37545.8|37568.2|37548.2|37568.2|37548.2|37563.3|37543.3|0
1656445340000|2022-06-28 19:42:20|37565.8|37545.8|37568.2|37548.2|37568.2|37548.2|37563.3|37543.3|0
1656445350000|2022-06-28 19:42:30|37565.8|37545.8|37565.7|37545.7|37568.1|37548.1|37563.3|37543.3|3
1656445360000|2022-06-28 19:42:40|37563.3|37543.3|37563.3|37543.3|37563.3|37543.3|37563.3|37543.3|0
1656445370000|2022-06-28 19:42:50|37563.2|37543.2|37558.2|37538.2|37563.2|37543.2|37558.2|37538.2|5
1656445380000|2022-06-28 19:43:00|37563.1|37543.1|37558.3|37538.3|37563.2|37543.2|37558.3|37538.3|1
1656445390000|2022-06-28 19:43:10|37560.7|37540.7|37560.8|37540.8|37563.2|37543.2|37558.3|37538.3|0
1656445400000|2022-06-28 19:43:20|37563.2|37543.2|37563.2|37543.2|37563.2|37543.2|37560.8|37540.8|0
1656445410000|2022-06-28 19:43:30|37560.7|37540.7|37560.8|37540.8|37563.2|37543.2|37560.7|37540.7|0
1656445420000|2022-06-28 19:43:40|37560.7|37540.7|37563.2|37543.2|37563.2|37543.2|37560.7|37540.7|1
1656445430000|2022-06-28 19:43:50|37560.8|37540.8|37563.2|37543.2|37563.2|37543.2|37560.7|37540.7|2
1656445440000|2022-06-28 19:44:00|37560.8|37540.8|37555.9|37535.9|37560.8|37540.8|37555.9|37535.9|2
1656445450000|2022-06-28 19:44:10|37553.3|37533.3|37550.8|37530.8|37553.3|37533.3|37550.8|37530.8|6
1656445460000|2022-06-28 19:44:20|37548.3|37528.3|37548.3|37528.3|37548.3|37528.3|37548.3|37528.3|1
1656445470000|2022-06-28 19:44:30|37545.9|37525.9|37548.3|37528.3|37548.3|37528.3|37545.9|37525.9|0
1656445480000|2022-06-28 19:44:40|37545.9|37525.9|37548.3|37528.3|37548.3|37528.3|37545.9|37525.9|0
1656445490000|2022-06-28 19:44:50|37550.7|37530.7|37550.7|37530.7|37550.7|37530.7|37548.3|37528.3|2
1656445500000|2022-06-28 19:45:00|37548.3|37528.3|37550.8|37530.8|37553.2|37533.2|37548.3|37528.3|4
1656445510000|2022-06-28 19:45:10|37555.7|37535.7|37553.3|37533.3|37555.7|37535.7|37553.3|37533.3|1
1656445520000|2022-06-28 19:45:20|37555.7|37535.7|37555.7|37535.7|37555.7|37535.7|37553.3|37533.3|0
1656445530000|2022-06-28 19:45:30|||||||||1
1656445540000|2022-06-28 19:45:40|37558.2|37538.2|37565.6|37545.6|37565.6|37545.6|37558.2|37538.2|1
1656445550000|2022-06-28 19:45:50|37563.2|37543.2|37568.2|37548.2|37568.2|37548.2|37563.2|37543.2|2
1656445590000|2022-06-28 19:46:30|||||||||1
1656445610000|2022-06-28 19:46:50|37568.3|37548.3|37570.7|37550.7|37570.7|37550.7|37568.3|37548.3|2
1656445620000|2022-06-28 19:47:00|37568.3|37548.3|37568.3|37548.3|37573.2|37553.2|37568.3|37548.3|1
1656445630000|2022-06-28 19:47:10|37538.3|37518.3|37533.3|37513.3|37538.3|37518.3|37533.3|37513.3|65
1656445650000|2022-06-28 19:47:30|||||||||2
1656445670000|2022-06-28 19:47:50|||||||||1
1656445680000|2022-06-28 19:48:00|37535.8|37515.8|37533.3|37513.3|37538.3|37518.3|37533.3|37513.3|7
1656445690000|2022-06-28 19:48:10|37530.9|37510.9|37533.3|37513.3|37533.3|37513.3|37530.8|37510.8|0
1656445700000|2022-06-28 19:48:20|37530.9|37510.9|37533.3|37513.3|37533.3|37513.3|37530.8|37510.8|0
1656445710000|2022-06-28 19:48:30|37530.9|37510.9|37533.3|37513.3|37533.3|37513.3|37530.9|37510.9|0
1656445720000|2022-06-28 19:48:40|37530.9|37510.9|37530.8|37510.8|37533.3|37513.3|37530.8|37510.8|1
1656445730000|2022-06-28 19:48:50|||||||||6
1656445740000|2022-06-28 19:49:00|37528.4|37508.4|37530.8|37510.8|37530.8|37510.8|37528.3|37508.3|6
1656445750000|2022-06-28 19:49:10|37528.4|37508.4|37528.4|37508.4|37530.8|37510.8|37528.4|37508.4|1
1656445760000|2022-06-28 19:49:20|37530.8|37510.8|37528.4|37508.4|37530.8|37510.8|37528.4|37508.4|1
1656445770000|2022-06-28 19:49:30|37530.8|37510.8|37530.8|37510.8|37530.8|37510.8|37528.4|37508.4|0
1656445780000|2022-06-28 19:49:40|37528.4|37508.4|37525.9|37505.9|37528.4|37508.4|37525.9|37505.9|0
1656445790000|2022-06-28 19:49:50|37530.8|37510.8|37530.8|37510.8|37530.8|37510.8|37530.8|37510.8|4
1656445800000|2022-06-28 19:50:00|37528.4|37508.4|37533.3|37513.3|37533.3|37513.3|37528.3|37508.3|12
1656445810000|2022-06-28 19:50:10|37535.8|37515.8|37535.8|37515.8|37535.8|37515.8|37533.3|37513.3|0
1656445820000|2022-06-28 19:50:20|37538.3|37518.3|37540.8|37520.8|37540.8|37520.8|37538.3|37518.3|0
1656445840000|2022-06-28 19:50:40|||||||||1
1656445850000|2022-06-28 19:50:50|37538.3|37518.3|37535.9|37515.9|37538.3|37518.3|37535.9|37515.9|1
1656445860000|2022-06-28 19:51:00|37538.3|37518.3|37538.3|37518.3|37538.3|37518.3|37538.3|37518.3|0
1656445870000|2022-06-28 19:51:10|37535.9|37515.9|37528.3|37508.3|37535.9|37515.9|37528.3|37508.3|3
1656445880000|2022-06-28 19:51:20|37530.8|37510.8|37533.3|37513.3|37533.3|37513.3|37530.8|37510.8|0
1656445890000|2022-06-28 19:51:30|37530.8|37510.8|37530.8|37510.8|37530.9|37510.9|37528.4|37508.4|2
1656445900000|2022-06-28 19:51:40|37530.9|37510.9|37533.4|37513.4|37533.4|37513.4|37530.9|37510.9|1
1656445920000|2022-06-28 19:52:00|||||||||1
1656445930000|2022-06-28 19:52:10|||||||||2
1656445950000|2022-06-28 19:52:30|||||||||2
1656445960000|2022-06-28 19:52:40|37535.8|37515.8|37535.8|37515.8|37535.8|37515.8|37535.8|37515.8|1
1656445970000|2022-06-28 19:52:50|37533.4|37513.4|37533.5|37513.5|37533.5|37513.5|37531|37511|4
1656445980000|2022-06-28 19:53:00|37535.9|37515.9|37533.5|37513.5|37538.3|37518.3|37533.4|37513.4|2
1656445990000|2022-06-28 19:53:10|37533.4|37513.4|37533.4|37513.4|37533.4|37513.4|37533.4|37513.4|0
1656446000000|2022-06-28 19:53:20|37538.3|37518.3|37538.3|37518.3|37538.3|37518.3|37538.3|37518.3|0
1656446010000|2022-06-28 19:53:30|37533.4|37513.4|37533.4|37513.4|37538.3|37518.3|37533.4|37513.4|1
1656446020000|2022-06-28 19:53:40|37535.8|37515.8|37533.4|37513.4|37535.8|37515.8|37533.4|37513.4|0
1656446030000|2022-06-28 19:53:50|37535.8|37515.8|37533.3|37513.3|37535.8|37515.8|37533.3|37513.3|3
1656446040000|2022-06-28 19:54:00|37533.4|37513.4|37535.8|37515.8|37535.8|37515.8|37533.3|37513.3|1
1656446050000|2022-06-28 19:54:10|37538.3|37518.3|37538.3|37518.3|37538.3|37518.3|37535.8|37515.8|4
1656446060000|2022-06-28 19:54:20|37535.8|37515.8|37538.3|37518.3|37540.8|37520.8|37535.8|37515.8|4
1656446070000|2022-06-28 19:54:30|37540.8|37520.8|37538.3|37518.3|37540.8|37520.8|37538.3|37518.3|0
1656446080000|2022-06-28 19:54:40|37540.8|37520.8|37540.8|37520.8|37540.8|37520.8|37538.3|37518.3|0
1656446090000|2022-06-28 19:54:50|37538.3|37518.3|37545.8|37525.8|37545.8|37525.8|37538.3|37518.3|1
1656446100000|2022-06-28 19:55:00|37548.3|37528.3|37553.3|37533.3|37553.3|37533.3|37548.3|37528.3|4
1656446110000|2022-06-28 19:55:10|37550.8|37530.8|37543.3|37523.3|37550.8|37530.8|37543.3|37523.3|13
1656446130000|2022-06-28 19:55:30|37540.9|37520.9|37538.4|37518.4|37540.9|37520.9|37538.4|37518.4|1
1656446140000|2022-06-28 19:55:40|37540.8|37520.8|37540.8|37520.8|37540.8|37520.8|37540.8|37520.8|3
1656446150000|2022-06-28 19:55:50|37543.3|37523.3|37540.9|37520.9|37543.3|37523.3|37540.8|37520.8|0
1656446160000|2022-06-28 19:56:00|37540.8|37520.8|37543.3|37523.3|37545.8|37525.8|37540.8|37520.8|2
1656446170000|2022-06-28 19:56:10|37545.8|37525.8|37545.8|37525.8|37545.9|37525.9|37543.3|37523.3|6
1656446180000|2022-06-28 19:56:20|37548.3|37528.3|37545.9|37525.9|37548.3|37528.3|37545.9|37525.9|0
1656446190000|2022-06-28 19:56:30|37545.8|37525.8|37548.3|37528.3|37548.3|37528.3|37545.8|37525.8|0
1656446200000|2022-06-28 19:56:40|37545.9|37525.9|37545.8|37525.8|37548.3|37528.3|37545.8|37525.8|7
1656446210000|2022-06-28 19:56:50|37545.9|37525.9|37543.3|37523.3|37548.3|37528.3|37543.3|37523.3|1
1656446220000|2022-06-28 19:57:00|37545.8|37525.8|37548.3|37528.3|37548.3|37528.3|37545.8|37525.8|0
1656446230000|2022-06-28 19:57:10|37553.3|37533.3|37558.3|37538.3|37558.3|37538.3|37553.3|37533.3|0
1656446240000|2022-06-28 19:57:20|37558.4|37538.4|37558.4|37538.4|37558.4|37538.4|37558.4|37538.4|0
1656446250000|2022-06-28 19:57:30|37555.9|37535.9|37555.9|37535.9|37558.4|37538.4|37555.9|37535.9|2
1656446260000|2022-06-28 19:57:40|37553.4|37533.4|37553.4|37533.4|37555.9|37535.9|37553.4|37533.4|6
1656446270000|2022-06-28 19:57:50|37550.9|37530.9|37548.4|37528.4|37550.9|37530.9|37548.4|37528.4|2
1656446280000|2022-06-28 19:58:00|37550.9|37530.9|37553.4|37533.4|37555.8|37535.8|37548.4|37528.4|1
1656446290000|2022-06-28 19:58:10|37550.9|37530.9|37555.9|37535.9|37555.9|37535.9|37550.9|37530.9|1
1656446300000|2022-06-28 19:58:20|37558.4|37538.4|37553.4|37533.4|37558.4|37538.4|37553.4|37533.4|4
1656446310000|2022-06-28 19:58:30|37555.9|37535.9|37558.4|37538.4|37558.4|37538.4|37555.9|37535.9|1
1656446330000|2022-06-28 19:58:50|37555.9|37535.9|37555.9|37535.9|37555.9|37535.9|37555.9|37535.9|0
1656446350000|2022-06-28 19:59:10|37558.4|37538.4|37558.4|37538.4|37560.9|37540.9|37558.4|37538.4|2
1656446360000|2022-06-28 19:59:20|37560.9|37540.9|37558.4|37538.4|37560.9|37540.9|37558.4|37538.4|1
1656446370000|2022-06-28 19:59:30|37555.9|37535.9|37558.4|37538.4|37558.4|37538.4|37555.9|37535.9|0
1656446380000|2022-06-28 19:59:40|37555.9|37535.9|37555.9|37535.9|37555.9|37535.9|37555.9|37535.9|0
1656446390000|2022-06-28 19:59:50|37558.3|37538.3|37558.4|37538.4|37560.9|37540.9|37558.3|37538.3|4
1656446400000|2022-06-28 20:00:00|37555.9|37535.9|37553.4|37533.4|37558.4|37538.4|37548.4|37528.4|7
1656446410000|2022-06-28 20:00:10|37555.9|37535.9|37555.9|37535.9|37555.9|37535.9|37555.9|37535.9|1
1656446420000|2022-06-28 20:00:20|37560.8|37540.8|37570.9|37550.9|37570.9|37550.9|37560.8|37540.8|2
1656446430000|2022-06-28 20:00:30|37575.9|37555.9|37580.8|37560.8|37580.8|37560.8|37575.9|37555.9|2
1656446440000|2022-06-28 20:00:40|37578.4|37558.4|37570.9|37550.9|37578.4|37558.4|37568.4|37548.4|1
1656446450000|2022-06-28 20:00:50|37568.4|37548.4|37568.4|37548.4|37573.4|37553.4|37568.4|37548.4|1
1656446460000|2022-06-28 20:01:00|37573.4|37553.4|37570.9|37550.9|37573.4|37553.4|37570.9|37550.9|2
1656446470000|2022-06-28 20:01:10|37573.3|37553.3|37573.4|37553.4|37573.4|37553.4|37570.9|37550.9|2
1656446480000|2022-06-28 20:01:20|37570.9|37550.9|37558.4|37538.4|37570.9|37550.9|37553.4|37533.4|10
1656446520000|2022-06-28 20:02:00|||||||||1
1656446530000|2022-06-28 20:02:10|37560.8|37540.8|37560.9|37540.9|37560.9|37540.9|37560.8|37540.8|1
1656446550000|2022-06-28 20:02:30|37563.3|37543.3|37563.3|37543.3|37563.3|37543.3|37563.3|37543.3|3
1656446560000|2022-06-28 20:02:40|37560.9|37540.9|37560.9|37540.9|37563.4|37543.4|37560.9|37540.9|3
1656446580000|2022-06-28 20:03:00|37558.4|37538.4|37558.4|37538.4|37558.4|37538.4|37558.4|37538.4|2
1656446600000|2022-06-28 20:03:20|37560.8|37540.8|37558.4|37538.4|37560.8|37540.8|37558.4|37538.4|0
1656446610000|2022-06-28 20:03:30|37560.8|37540.8|37560.8|37540.8|37560.8|37540.8|37558.4|37538.4|0
1656446620000|2022-06-28 20:03:40|37563.3|37543.3|37563.3|37543.3|37563.3|37543.3|37563.3|37543.3|1
1656446630000|2022-06-28 20:03:50|||||||||3
1656446640000|2022-06-28 20:04:00|37563.4|37543.4|37563.4|37543.4|37565.8|37545.8|37563.4|37543.4|1
1656446650000|2022-06-28 20:04:10|37565.8|37545.8|37563.4|37543.4|37565.8|37545.8|37563.4|37543.4|0
1656446660000|2022-06-28 20:04:20|37565.8|37545.8|37563.4|37543.4|37565.8|37545.8|37563.4|37543.4|0
1656446670000|2022-06-28 20:04:30|37565.8|37545.8|37563.4|37543.4|37565.8|37545.8|37563.4|37543.4|0
1656446680000|2022-06-28 20:04:40|37565.8|37545.8|37568.4|37548.4|37568.4|37548.4|37563.4|37543.4|6
1656446690000|2022-06-28 20:04:50|37570.8|37550.8|37568.4|37548.4|37570.9|37550.9|37568.4|37548.4|2
1656446700000|2022-06-28 20:05:00|37570.9|37550.9|37568.4|37548.4|37573.4|37553.4|37568.4|37548.4|3
1656446710000|2022-06-28 20:05:10|||||||||3
1656446730000|2022-06-28 20:05:30|37568.3|37548.3|37568.3|37548.3|37568.3|37548.3|37568.3|37548.3|4
1656446760000|2022-06-28 20:06:00|37570.7|37550.7|37570.8|37550.8|37570.8|37550.8|37570.7|37550.7|1
1656446770000|2022-06-28 20:06:10|37573.2|37553.2|37573.2|37553.2|37573.2|37553.2|37573.2|37553.2|0
1656446780000|2022-06-28 20:06:20|37575.6|37555.6|37573.2|37553.2|37575.6|37555.6|37573.2|37553.2|1
1656446810000|2022-06-28 20:06:50|37575.7|37555.7|37575.7|37555.7|37575.7|37555.7|37575.7|37555.7|4
1656446820000|2022-06-28 20:07:00|37575.8|37555.8|37585.8|37565.8|37585.8|37565.8|37575.8|37555.8|23
1656446830000|2022-06-28 20:07:10|37585.9|37565.9|37585.8|37565.8|37585.9|37565.9|37585.8|37565.8|2
1656446840000|2022-06-28 20:07:20|37583.4|37563.4|37585.8|37565.8|37585.8|37565.8|37583.3|37563.3|2
1656446850000|2022-06-28 20:07:30|37578.3|37558.3|37575.8|37555.8|37578.3|37558.3|37575.8|37555.8|0
1656446880000|2022-06-28 20:08:00|37575.7|37555.7|37573.2|37553.2|37575.7|37555.7|37573.2|37553.2|4
1656446920000|2022-06-28 20:08:40|37570.8|37550.8|37568.3|37548.3|37570.8|37550.8|37568.3|37548.3|1
1656446930000|2022-06-28 20:08:50|37570.8|37550.8|37570.8|37550.8|37570.8|37550.8|37568.3|37548.3|2
1656446940000|2022-06-28 20:09:00|||||||||1
1656446950000|2022-06-28 20:09:10|||||||||5
1656446960000|2022-06-28 20:09:20|||||||||1
1656447000000|2022-06-28 20:10:00|37568.3|37548.3|37570.8|37550.8|37570.8|37550.8|37568.3|37548.3|3
1656447020000|2022-06-28 20:10:20|37570.9|37550.9|37575.8|37555.8|37575.8|37555.8|37570.9|37550.9|1
1656447040000|2022-06-28 20:10:40|37578.2|37558.2|37580.8|37560.8|37580.8|37560.8|37578.2|37558.2|0
1656447050000|2022-06-28 20:10:50|37578.4|37558.4|37580.8|37560.8|37580.8|37560.8|37578.4|37558.4|0
1656447060000|2022-06-28 20:11:00|37578.3|37558.3|37578.3|37558.3|37578.3|37558.3|37578.3|37558.3|1
1656447070000|2022-06-28 20:11:10|37580.8|37560.8|37583.3|37563.3|37583.3|37563.3|37580.8|37560.8|2
1656447090000|2022-06-28 20:11:30|37585.7|37565.7|37585.7|37565.7|37585.7|37565.7|37585.7|37565.7|1
1656447100000|2022-06-28 20:11:40|37588.1|37568.1|37588.2|37568.2|37588.2|37568.2|37585.8|37565.8|0
1656447110000|2022-06-28 20:11:50|37590.6|37570.6|37585.7|37565.7|37590.6|37570.6|37585.7|37565.7|1
1656447120000|2022-06-28 20:12:00|||||||||1
1656447130000|2022-06-28 20:12:10|37583.3|37563.3|37583.3|37563.3|37583.3|37563.3|37583.3|37563.3|1
1656447140000|2022-06-28 20:12:20|37585.6|37565.6|37585.7|37565.7|37585.7|37565.7|37583.2|37563.2|0
1656447150000|2022-06-28 20:12:30|37585.8|37565.8|37585.8|37565.8|37585.8|37565.8|37585.8|37565.8|0
1656447160000|2022-06-28 20:12:40|||||||||1
1656447180000|2022-06-28 20:13:00|||||||||1
1656447190000|2022-06-28 20:13:10|37588.2|37568.2|37588.2|37568.2|37588.2|37568.2|37588.2|37568.2|0
1656447210000|2022-06-28 20:13:30|||||||||1
1656447220000|2022-06-28 20:13:40|37593.3|37573.3|37593.3|37573.3|37598.3|37578.3|37593.3|37573.3|7
1656447230000|2022-06-28 20:13:50|||||||||2
1656447250000|2022-06-28 20:14:10|37590.8|37570.8|37590.8|37570.8|37590.8|37570.8|37590.8|37570.8|0
1656447260000|2022-06-28 20:14:20|37593.3|37573.3|37593.3|37573.3|37593.3|37573.3|37593.3|37573.3|0
1656447270000|2022-06-28 20:14:30|||||||||1
1656447280000|2022-06-28 20:14:40|37595.8|37575.8|37595.8|37575.8|37595.8|37575.8|37593.4|37573.4|0
1656447300000|2022-06-28 20:15:00|37593.4|37573.4|37593.3|37573.3|37593.4|37573.4|37593.3|37573.3|3
1656447310000|2022-06-28 20:15:10|37595.8|37575.8|37595.8|37575.8|37595.8|37575.8|37595.8|37575.8|0
1656447320000|2022-06-28 20:15:20|||||||||2
1656447330000|2022-06-28 20:15:30|37598.3|37578.3|37598.3|37578.3|37598.3|37578.3|37598.3|37578.3|8
1656540000000|2022-06-29 22:00:00|37740.3|37720.3|37730.2|37710.2|37740.3|37720.3|37728|37708|8
1656540020000|2022-06-29 22:00:20|37732.7|37712.7|37739.9|37719.9|37739.9|37719.9|37732.7|37712.7|3
1656540040000|2022-06-29 22:00:40|||||||||1
1656540060000|2022-06-29 22:01:00|37727.6|37707.6|37727.6|37707.6|37727.6|37707.6|37727.6|37707.6|2
1656540080000|2022-06-29 22:01:20|||||||||1
1656540090000|2022-06-29 22:01:30|37745.2|37725.2|37755.1|37735.1|37755.1|37735.1|37745.2|37725.2|3
1656540100000|2022-06-29 22:01:40|37750.3|37730.3|37750.1|37730.1|37750.3|37730.3|37750.1|37730.1|1
1656540110000|2022-06-29 22:01:50|37749.9|37729.9|37754.9|37734.9|37754.9|37734.9|37749.9|37729.9|9
1656540130000|2022-06-29 22:02:10|37757.3|37737.3|37757.3|37737.3|37757.3|37737.3|37757.3|37737.3|0
1656540150000|2022-06-29 22:02:30|||||||||1
1656540170000|2022-06-29 22:02:50|37762.3|37742.3|37764.9|37744.9|37764.9|37744.9|37762.3|37742.3|4
1656540180000|2022-06-29 22:03:00|37762.7|37742.7|37762.7|37742.7|37762.7|37742.7|37762.7|37742.7|0
1656540190000|2022-06-29 22:03:10|37762.6|37742.6|37764.8|37744.8|37764.9|37744.9|37762.6|37742.6|1
1656540200000|2022-06-29 22:03:20|37762.4|37742.4|37792.4|37772.4|37792.4|37772.4|37762.4|37742.4|7
1656540210000|2022-06-29 22:03:30|37792.6|37772.6|37799.9|37779.9|37799.9|37779.9|37792.6|37772.6|4
1656540220000|2022-06-29 22:03:40|37797.3|37777.3|37797.3|37777.3|37797.3|37777.3|37797.3|37777.3|2
1656540260000|2022-06-29 22:04:20|37794.9|37774.9|37794.9|37774.9|37794.9|37774.9|37794.9|37774.9|0
1656540300000|2022-06-29 22:05:00|37790.2|37770.2|37789.9|37769.9|37790.2|37770.2|37789.9|37769.9|8
1656540320000|2022-06-29 22:05:20|37787.4|37767.4|37787.4|37767.4|37787.4|37767.4|37787.4|37767.4|4
1656540330000|2022-06-29 22:05:30|37787.6|37767.6|37787.4|37767.4|37787.6|37767.6|37787.4|37767.4|0
1656540340000|2022-06-29 22:05:40|37785.1|37765.1|37782.4|37762.4|37785.1|37765.1|37782.4|37762.4|0
1656540390000|2022-06-29 22:06:30|37784.8|37764.8|37784.9|37764.9|37784.9|37764.9|37784.8|37764.8|0
1656540400000|2022-06-29 22:06:40|37780.1|37760.1|37780.1|37760.1|37780.1|37760.1|37780.1|37760.1|2
1656540420000|2022-06-29 22:07:00|37777.7|37757.7|37777.6|37757.6|37777.7|37757.7|37777.6|37757.6|1
1656540440000|2022-06-29 22:07:20|37772.6|37752.6|37772.4|37752.4|37772.6|37752.6|37772.4|37752.4|1
1656540450000|2022-06-29 22:07:30|37770.1|37750.1|37769.9|37749.9|37772.3|37752.3|37767.6|37747.6|0
1656540460000|2022-06-29 22:07:40|37767.6|37747.6|37772.4|37752.4|37772.4|37752.4|37767.6|37747.6|0
1656540480000|2022-06-29 22:08:00|37794.9|37774.9|37794.9|37774.9|37794.9|37774.9|37794.9|37774.9|19
1656540490000|2022-06-29 22:08:10|37795.1|37775.1|37789.9|37769.9|37795.1|37775.1|37789.9|37769.9|4
1656540500000|2022-06-29 22:08:20|37800.1|37780.1|37804.9|37784.9|37804.9|37784.9|37800.1|37780.1|4
1656540520000|2022-06-29 22:08:40|37802.6|37782.6|37802.4|37782.4|37802.6|37782.6|37802.4|37782.4|0
1656540530000|2022-06-29 22:08:50|37799.9|37779.9|37799.9|37779.9|37799.9|37779.9|37799.9|37779.9|1
1656540580000|2022-06-29 22:09:40|37802.3|37782.3|37802.3|37782.3|37802.4|37782.4|37799.9|37779.9|2
1656540590000|2022-06-29 22:09:50|37804.8|37784.8|37804.8|37784.8|37804.8|37784.8|37804.8|37784.8|0
1656540600000|2022-06-29 22:10:00|37804.9|37784.9|37804.9|37784.9|37804.9|37784.9|37804.9|37784.9|2
1656540610000|2022-06-29 22:10:10|37802.4|37782.4|37804.9|37784.9|37804.9|37784.9|37802.4|37782.4|1
1656540630000|2022-06-29 22:10:30|||||||||2
1656540720000|2022-06-29 22:12:00|||||||||3
1656540730000|2022-06-29 22:12:10|37802.4|37782.4|37802.4|37782.4|37802.4|37782.4|37802.4|37782.4|0
1656540750000|2022-06-29 22:12:30|37802.5|37782.5|37802.5|37782.5|37802.5|37782.5|37802.5|37782.5|0
1656540850000|2022-06-29 22:14:10|37795.1|37775.1|37795.1|37775.1|37795.1|37775.1|37795.1|37775.1|2
1656540860000|2022-06-29 22:14:20|37795|37775|37795|37775|37795|37775|37795|37775|0
1656540870000|2022-06-29 22:14:30|37792.6|37772.6|37795|37775|37795|37775|37792.6|37772.6|1
1656540900000|2022-06-29 22:15:00|37792.6|37772.6|37785.1|37765.1|37792.6|37772.6|37785.1|37765.1|6
1656540940000|2022-06-29 22:15:40|37782.7|37762.7|37785.1|37765.1|37785.1|37765.1|37782.7|37762.7|1
1656540950000|2022-06-29 22:15:50|37787.6|37767.6|37790|37770|37790|37770|37787.6|37767.6|2
1656540990000|2022-06-29 22:16:30|37790.1|37770.1|37792.5|37772.5|37792.5|37772.5|37790.1|37770.1|0
1656541000000|2022-06-29 22:16:40|||||||||1
1656541010000|2022-06-29 22:16:50|37790.1|37770.1|37790.1|37770.1|37790.1|37770.1|37790.1|37770.1|0
1656541020000|2022-06-29 22:17:00|37792.5|37772.5|37792.5|37772.5|37792.5|37772.5|37792.5|37772.5|0
1656541070000|2022-06-29 22:17:50|||||||||1
1656541140000|2022-06-29 22:19:00|37790.1|37770.1|37787.5|37767.5|37790.1|37770.1|37787.5|37767.5|6
1656541170000|2022-06-29 22:19:30|37792.3|37772.3|37792.2|37772.2|37792.3|37772.3|37792.2|37772.2|6
1656541180000|2022-06-29 22:19:40|37792.3|37772.3|37792.3|37772.3|37792.3|37772.3|37792.3|37772.3|3
1656541190000|2022-06-29 22:19:50|37794.7|37774.7|37794.7|37774.7|37794.7|37774.7|37794.7|37774.7|1
1656541200000|2022-06-29 22:20:00|||||||||2
1656541280000|2022-06-29 22:21:20|37797.6|37777.6|37797.6|37777.6|37797.6|37777.6|37797.6|37777.6|2
1656541290000|2022-06-29 22:21:30|37797.7|37777.7|37797.7|37777.7|37797.7|37777.7|37797.7|37777.7|0
1656541300000|2022-06-29 22:21:40|37805.2|37785.2|37805.2|37785.2|37805.2|37785.2|37805.2|37785.2|0
1656541320000|2022-06-29 22:22:00|37807.6|37787.6|37807.6|37787.6|37807.6|37787.6|37807.6|37787.6|2
1656541400000|2022-06-29 22:23:20|37810|37790|37810|37790|37810|37790|37810|37790|0
1656541420000|2022-06-29 22:23:40|37815|37795|37815|37795|37815|37795|37815|37795|0
1656541440000|2022-06-29 22:24:00|37822.3|37802.3|37825|37805|37825|37805|37822.3|37802.3|4
1656541450000|2022-06-29 22:24:10|37822.5|37802.5|37822.6|37802.6|37822.6|37802.6|37822.5|37802.5|3
1656541460000|2022-06-29 22:24:20|37820.2|37800.2|37820.1|37800.1|37820.2|37800.2|37820.1|37800.1|1
1656541500000|2022-06-29 22:25:00|37820|37800|37820|37800|37820|37800|37820|37800|4
1656541580000|2022-06-29 22:26:20|37824.8|37804.8|37825|37805|37825|37805|37824.8|37804.8|0
1656541590000|2022-06-29 22:26:30|37825.1|37805.1|37825.1|37805.1|37825.1|37805.1|37825.1|37805.1|0
1656541620000|2022-06-29 22:27:00|||||||||1
1656541650000|2022-06-29 22:27:30|37830|37810|37830|37810|37830|37810|37830|37810|2
1656541680000|2022-06-29 22:28:00|37829.8|37809.8|37829.8|37809.8|37829.8|37809.8|37829.8|37809.8|3
1656541690000|2022-06-29 22:28:10|37829.9|37809.9|37829.9|37809.9|37829.9|37809.9|37829.9|37809.9|0
1656541700000|2022-06-29 22:28:20|37834.7|37814.7|37834.9|37814.9|37834.9|37814.9|37834.7|37814.7|10
1656541710000|2022-06-29 22:28:30|37832.5|37812.5|37832.5|37812.5|37832.5|37812.5|37832.5|37812.5|0
1656541750000|2022-06-29 22:29:10|37834.9|37814.9|37830|37810|37834.9|37814.9|37830|37810|1
1656541800000|2022-06-29 22:30:00|37825.1|37805.1|37832.2|37812.2|37832.2|37812.2|37825|37805|10
1656541810000|2022-06-29 22:30:10|37834.6|37814.6|37834.6|37814.6|37834.6|37814.6|37832.2|37812.2|0
1656541820000|2022-06-29 22:30:20|37832.2|37812.2|37832.2|37812.2|37834.6|37814.6|37832.2|37812.2|0
1656541830000|2022-06-29 22:30:30|37834.6|37814.6|37832.2|37812.2|37834.6|37814.6|37832.2|37812.2|0
1656541840000|2022-06-29 22:30:40|37829.9|37809.9|37829.9|37809.9|37829.9|37809.9|37829.9|37809.9|0
1656541860000|2022-06-29 22:31:00|37827.5|37807.5|37827.5|37807.5|37827.5|37807.5|37827.5|37807.5|1
1656541870000|2022-06-29 22:31:10|37825.1|37805.1|37825.1|37805.1|37827.5|37807.5|37825|37805|0
1656541880000|2022-06-29 22:31:20|37822.6|37802.6|37822.5|37802.5|37822.6|37802.6|37822.5|37802.5|0
1656541900000|2022-06-29 22:31:40|37820|37800|37817.5|37797.5|37820|37800|37817.5|37797.5|0
1656542010000|2022-06-29 22:33:30|37815|37795|37815|37795|37815|37795|37815|37795|0
1656542030000|2022-06-29 22:33:50|37812.6|37792.6|37812.6|37792.6|37812.6|37792.6|37812.6|37792.6|0
1656542040000|2022-06-29 22:34:00|37810.1|37790.1|37812.6|37792.6|37812.6|37792.6|37810.1|37790.1|0
1656542060000|2022-06-29 22:34:20|37810.2|37790.2|37807.7|37787.7|37810.2|37790.2|37807.7|37787.7|0
1656542100000|2022-06-29 22:35:00|37807.4|37787.4|37804.9|37784.9|37807.4|37787.4|37804.9|37784.9|1
1656542140000|2022-06-29 22:35:40|37802.5|37782.5|37797.7|37777.7|37802.5|37782.5|37797.7|37777.7|0
1656542150000|2022-06-29 22:35:50|37797.6|37777.6|37795.2|37775.2|37797.6|37777.6|37792.8|37772.8|1
1656542160000|2022-06-29 22:36:00|37792.8|37772.8|37790.1|37770.1|37795.2|37775.2|37790.1|37770.1|0
1656542170000|2022-06-29 22:36:10|||||||||1
1656542180000|2022-06-29 22:36:20|37790|37770|37787.5|37767.5|37790|37770|37787.5|37767.5|1
1656542190000|2022-06-29 22:36:30|37790|37770|37790|37770|37790|37770|37790|37770|1
1656542200000|2022-06-29 22:36:40|37795|37775|37790|37770|37795|37775|37787.6|37767.6|3
1656542220000|2022-06-29 22:37:00|37787.6|37767.6|37787.5|37767.5|37787.6|37767.6|37787.5|37767.5|0
1656542260000|2022-06-29 22:37:40|37789.9|37769.9|37790|37770|37790|37770|37789.9|37769.9|0
1656542270000|2022-06-29 22:37:50|||||||||1
1656542400000|2022-06-29 22:40:00|37787.6|37767.6|37787.5|37767.5|37787.6|37767.6|37787.5|37767.5|1
1656542460000|2022-06-29 22:41:00|37790|37770|37790|37770|37790|37770|37790|37770|0
1656542490000|2022-06-29 22:41:30|37787.5|37767.5|37787.6|37767.6|37787.6|37767.6|37785.1|37765.1|1
1656542500000|2022-06-29 22:41:40|37785.2|37765.2|37787.5|37767.5|37787.5|37767.5|37785.1|37765.1|0
1656542510000|2022-06-29 22:41:50|37787.6|37767.6|37782.7|37762.7|37787.6|37767.6|37782.7|37762.7|2
1656542520000|2022-06-29 22:42:00|37782.6|37762.6|37780.1|37760.1|37782.6|37762.6|37780.1|37760.1|2
1656542720000|2022-06-29 22:45:20|37780|37760|37780.1|37760.1|37780.1|37760.1|37780|37760|1
1656542730000|2022-06-29 22:45:30|37780|37760|37780|37760|37780|37760|37780|37760|0
1656542800000|2022-06-29 22:46:40|||||||||1
1656542860000|2022-06-29 22:47:40|37779.9|37759.9|37779.9|37759.9|37779.9|37759.9|37779.9|37759.9|0
1656542920000|2022-06-29 22:48:40|37780|37760|37780|37760|37780|37760|37780|37760|0
1656542930000|2022-06-29 22:48:50|37779.9|37759.9|37777.4|37757.4|37779.9|37759.9|37777.4|37757.4|3
1656543000000|2022-06-29 22:50:00|||||||||1
1656543010000|2022-06-29 22:50:10|37777.5|37757.5|37777.5|37757.5|37777.5|37757.5|37777.5|37757.5|3
1656543020000|2022-06-29 22:50:20|||||||||1
1656543080000|2022-06-29 22:51:20|37782.4|37762.4|37785|37765|37785|37765|37782.4|37762.4|2
1656543090000|2022-06-29 22:51:30|37787.4|37767.4|37785|37765|37787.4|37767.4|37785|37765|1
1656543100000|2022-06-29 22:51:40|37787.5|37767.5|37785|37765|37787.5|37767.5|37785|37765|0
1656543110000|2022-06-29 22:51:50|37787.5|37767.5|37787.5|37767.5|37787.5|37767.5|37787.5|37767.5|1
1656543120000|2022-06-29 22:52:00|37789.9|37769.9|37790.1|37770.1|37790.1|37770.1|37789.9|37769.9|0
1656543160000|2022-06-29 22:52:40|37792.5|37772.5|37795|37775|37795|37775|37792.5|37772.5|0
1656543190000|2022-06-29 22:53:10|37800|37780|37800|37780|37800|37780|37800|37780|0
1656543220000|2022-06-29 22:53:40|37802.4|37782.4|37805|37785|37805|37785|37802.4|37782.4|0
1656543240000|2022-06-29 22:54:00|37807.5|37787.5|37807.5|37787.5|37807.5|37787.5|37807.5|37787.5|0
1656543260000|2022-06-29 22:54:20|37807.4|37787.4|37802.6|37782.6|37807.4|37787.4|37802.6|37782.6|2
1656543290000|2022-06-29 22:54:50|||||||||1
1656543300000|2022-06-29 22:55:00|37802.5|37782.5|37807.5|37787.5|37807.5|37787.5|37802.5|37782.5|1
1656543410000|2022-06-29 22:56:50|37810|37790|37810|37790|37810|37790|37810|37790|0
1656543570000|2022-06-29 22:59:30|37807.5|37787.5|37807.5|37787.5|37807.5|37787.5|37807.5|37787.5|0
1656543600000|2022-06-29 23:00:00|37809.9|37789.9|37810|37790|37810|37790|37809.9|37789.9|1
1656543660000|2022-06-29 23:01:00|37809.9|37789.9|37805|37785|37809.9|37789.9|37804.9|37784.9|5
1656543670000|2022-06-29 23:01:10|37804.9|37784.9|37800|37780|37804.9|37784.9|37800|37780|1
1656543700000|2022-06-29 23:01:40|37797.6|37777.6|37795|37775|37797.6|37777.6|37795|37775|0
1656543710000|2022-06-29 23:01:50|37792.5|37772.5|37792.3|37772.3|37792.5|37772.5|37792.3|37772.3|1
1656543730000|2022-06-29 23:02:10|37789.9|37769.9|37789.8|37769.8|37792.3|37772.3|37789.8|37769.8|0
1656543740000|2022-06-29 23:02:20|37792.2|37772.2|37792.4|37772.4|37792.4|37772.4|37792.2|37772.2|2
1656543750000|2022-06-29 23:02:30|37792.5|37772.5|37797.5|37777.5|37797.5|37777.5|37792.5|37772.5|3
1656543760000|2022-06-29 23:02:40|37797.4|37777.4|37800|37780|37800|37780|37797.4|37777.4|0
1656543770000|2022-06-29 23:02:50|||||||||1
1656543790000|2022-06-29 23:03:10|37802.4|37782.4|37800|37780|37804.8|37784.8|37800|37780|0
1656543800000|2022-06-29 23:03:20|37802.4|37782.4|37799.9|37779.9|37802.4|37782.4|37799.9|37779.9|1
1656543810000|2022-06-29 23:03:30|37795|37775|37795|37775|37795|37775|37795|37775|0
1656543820000|2022-06-29 23:03:40|37797.4|37777.4|37799.9|37779.9|37799.9|37779.9|37797.4|37777.4|0
1656543830000|2022-06-29 23:03:50|37799.8|37779.8|37799.9|37779.9|37799.9|37779.9|37795|37775|0
1656543840000|2022-06-29 23:04:00|37799.8|37779.8|37794.9|37774.9|37799.8|37779.8|37794.9|37774.9|0
1656543850000|2022-06-29 23:04:10|||||||||1
1656543860000|2022-06-29 23:04:20|37792.5|37772.5|37792.5|37772.5|37792.5|37772.5|37792.4|37772.4|1
1656543870000|2022-06-29 23:04:30|37790.1|37770.1|37794.9|37774.9|37794.9|37774.9|37790.1|37770.1|0
1656543880000|2022-06-29 23:04:40|37792.4|37772.4|37794.9|37774.9|37794.9|37774.9|37792.4|37772.4|0
1656543900000|2022-06-29 23:05:00|37799.7|37779.7|37799.9|37779.9|37799.9|37779.9|37799.7|37779.7|0
1656543910000|2022-06-29 23:05:10|37797.4|37777.4|37794.9|37774.9|37797.4|37777.4|37794.9|37774.9|1
1656543920000|2022-06-29 23:05:20|37792.5|37772.5|37794.9|37774.9|37794.9|37774.9|37792.4|37772.4|0
1656543940000|2022-06-29 23:05:40|37792.5|37772.5|37794.8|37774.8|37794.8|37774.8|37792.4|37772.4|0
1656543950000|2022-06-29 23:05:50|37794.9|37774.9|37792.4|37772.4|37794.9|37774.9|37792.4|37772.4|0
1656543970000|2022-06-29 23:06:10|37794.8|37774.8|37792.4|37772.4|37794.8|37774.8|37792.4|37772.4|0
1656543980000|2022-06-29 23:06:20|37794.9|37774.9|37794.9|37774.9|37794.9|37774.9|37792.4|37772.4|0
1656544000000|2022-06-29 23:06:40|37795|37775|37795.1|37775.1|37795.1|37775.1|37795|37775|0
1656544020000|2022-06-29 23:07:00|37795|37775|37792.5|37772.5|37795|37775|37792.5|37772.5|1
1656544040000|2022-06-29 23:07:20|37797.3|37777.3|37792.5|37772.5|37797.4|37777.4|37792.5|37772.5|2
1656544050000|2022-06-29 23:07:30|37792.4|37772.4|37794.9|37774.9|37794.9|37774.9|37792.4|37772.4|0
1656544080000|2022-06-29 23:08:00|37795|37775|37795|37775|37795|37775|37795|37775|0
1656544100000|2022-06-29 23:08:20|37795.1|37775.1|37795.1|37775.1|37795.1|37775.1|37795.1|37775.1|2
1656544130000|2022-06-29 23:08:50|37795|37775|37795|37775|37795|37775|37795|37775|1
1656544140000|2022-06-29 23:09:00|37792.5|37772.5|37789.9|37769.9|37792.5|37772.5|37789.9|37769.9|2
1656544150000|2022-06-29 23:09:10|37785|37765|37785|37765|37785|37765|37785|37765|1
1656544160000|2022-06-29 23:09:20|37784.9|37764.9|37787.4|37767.4|37787.4|37767.4|37784.9|37764.9|3
1656544170000|2022-06-29 23:09:30|37789.8|37769.8|37784.9|37764.9|37789.8|37769.8|37784.9|37764.9|3
1656544200000|2022-06-29 23:10:00|37787.4|37767.4|37787.4|37767.4|37787.4|37767.4|37787.4|37767.4|0
1656544210000|2022-06-29 23:10:10|37789.8|37769.8|37784.9|37764.9|37789.9|37769.9|37784.9|37764.9|0
1656544220000|2022-06-29 23:10:20|37787.3|37767.3|37787.4|37767.4|37787.4|37767.4|37787.3|37767.3|0
1656544230000|2022-06-29 23:10:30|37784.9|37764.9|37784.9|37764.9|37784.9|37764.9|37784.9|37764.9|3
1656544240000|2022-06-29 23:10:40|37782.5|37762.5|37784.9|37764.9|37784.9|37764.9|37782.5|37762.5|0
1656544270000|2022-06-29 23:11:10|37785|37765|37787.5|37767.5|37787.5|37767.5|37785|37765|0
1656544290000|2022-06-29 23:11:30|37787.4|37767.4|37787.5|37767.5|37787.5|37767.5|37787.4|37767.4|0
1656544300000|2022-06-29 23:11:40|37785.1|37765.1|37785|37765|37787.5|37767.5|37785|37765|0
1656544310000|2022-06-29 23:11:50|37787.5|37767.5|37787.5|37767.5|37787.5|37767.5|37787.5|37767.5|1
1656544320000|2022-06-29 23:12:00|37785.1|37765.1|37784.9|37764.9|37785.1|37765.1|37784.9|37764.9|2
1656544360000|2022-06-29 23:12:40|37789.9|37769.9|37789.9|37769.9|37789.9|37769.9|37789.9|37769.9|2
1656544370000|2022-06-29 23:12:50|37794.9|37774.9|37794.9|37774.9|37794.9|37774.9|37794.9|37774.9|0
1656544380000|2022-06-29 23:13:00|||||||||1
1656544430000|2022-06-29 23:13:50|37792.4|37772.4|37792.4|37772.4|37792.4|37772.4|37792.4|37772.4|0
1656544440000|2022-06-29 23:14:00|37794.9|37774.9|37794.9|37774.9|37794.9|37774.9|37794.9|37774.9|2
1656544450000|2022-06-29 23:14:10|37790.1|37770.1|37789.9|37769.9|37790.1|37770.1|37789.9|37769.9|0
1656544460000|2022-06-29 23:14:20|37787.5|37767.5|37787.4|37767.4|37787.5|37767.5|37787.4|37767.4|1
1656544480000|2022-06-29 23:14:40|37789.8|37769.8|37789.9|37769.9|37789.9|37769.9|37789.8|37769.8|0
1656544510000|2022-06-29 23:15:10|37787.4|37767.4|37789.9|37769.9|37789.9|37769.9|37787.4|37767.4|0
1656544520000|2022-06-29 23:15:20|||||||||1
1656544540000|2022-06-29 23:15:40|37792.3|37772.3|37794.9|37774.9|37794.9|37774.9|37789.9|37769.9|0
1656544550000|2022-06-29 23:15:50|37789.9|37769.9|37789.9|37769.9|37789.9|37769.9|37789.9|37769.9|0
1656544560000|2022-06-29 23:16:00|37799.7|37779.7|37797.3|37777.3|37799.7|37779.7|37797.3|37777.3|4
1656544570000|2022-06-29 23:16:10|37799.7|37779.7|37797.3|37777.3|37799.8|37779.8|37797.3|37777.3|0
1656544590000|2022-06-29 23:16:30|37799.8|37779.8|37800|37780|37800|37780|37799.8|37779.8|1
1656544650000|2022-06-29 23:17:30|37799.8|37779.8|37799.8|37779.8|37799.8|37779.8|37799.7|37779.7|5
1656544680000|2022-06-29 23:18:00|37799.9|37779.9|37807.4|37787.4|37807.4|37787.4|37799.9|37779.9|2
1656544730000|2022-06-29 23:18:50|||||||||1
1656544750000|2022-06-29 23:19:10|37804.9|37784.9|37809.9|37789.9|37809.9|37789.9|37804.9|37784.9|3
1656544800000|2022-06-29 23:20:00|37812.4|37792.4|37812.4|37792.4|37812.4|37792.4|37812.4|37792.4|0
1656544810000|2022-06-29 23:20:10|37814.9|37794.9|37812.4|37792.4|37814.9|37794.9|37812.4|37792.4|0
1656544840000|2022-06-29 23:20:40|37810|37790|37810|37790|37810|37790|37810|37790|1
1656544850000|2022-06-29 23:20:50|37809.9|37789.9|37809.9|37789.9|37809.9|37789.9|37809.9|37789.9|0
1656544860000|2022-06-29 23:21:00|37807.4|37787.4|37809.9|37789.9|37809.9|37789.9|37807.4|37787.4|0
1656544870000|2022-06-29 23:21:10|37807.4|37787.4|37807.4|37787.4|37809.9|37789.9|37807.4|37787.4|0
1656544880000|2022-06-29 23:21:20|37809.9|37789.9|37809.9|37789.9|37809.9|37789.9|37809.9|37789.9|0
1656544890000|2022-06-29 23:21:30|37807.4|37787.4|37804.9|37784.9|37807.4|37787.4|37804.9|37784.9|0
1656544920000|2022-06-29 23:22:00|37802.4|37782.4|37799.9|37779.9|37802.4|37782.4|37799.9|37779.9|3
1656544930000|2022-06-29 23:22:10|37797.5|37777.5|37799.8|37779.8|37799.8|37779.8|37797.5|37777.5|2
1656544940000|2022-06-29 23:22:20|37799.9|37779.9|37797.5|37777.5|37799.9|37779.9|37797.4|37777.4|0
1656544950000|2022-06-29 23:22:30|37797.4|37777.4|37792.7|37772.7|37797.4|37777.4|37792.7|37772.7|0
1656544960000|2022-06-29 23:22:40|37790.3|37770.3|37790|37770|37790.3|37770.3|37790|37770|0
1656544970000|2022-06-29 23:22:50|37787.5|37767.5|37787.5|37767.5|37787.5|37767.5|37787.5|37767.5|0
1656544990000|2022-06-29 23:23:10|37785.2|37765.2|37782.8|37762.8|37785.2|37765.2|37782.8|37762.8|0
1656545000000|2022-06-29 23:23:20|37780.4|37760.4|37780.3|37760.3|37782.7|37762.7|37780.3|37760.3|0
1656545020000|2022-06-29 23:23:40|37777.9|37757.9|37777.7|37757.7|37777.9|37757.9|37777.7|37757.7|0
1656545030000|2022-06-29 23:23:50|37774.9|37754.9|37774.9|37754.9|37774.9|37754.9|37774.9|37754.9|0
1656545040000|2022-06-29 23:24:00|37772.5|37752.5|37772.4|37752.4|37772.5|37752.5|37772.4|37752.4|0
1656545050000|2022-06-29 23:24:10|37774.9|37754.9|37774.9|37754.9|37774.9|37754.9|37772.4|37752.4|0
1656545090000|2022-06-29 23:24:50|37775|37755|37775.2|37755.2|37775.2|37755.2|37775|37755|0
1656545100000|2022-06-29 23:25:00|37772.4|37752.4|37774.9|37754.9|37774.9|37754.9|37772.3|37752.3|2
1656545120000|2022-06-29 23:25:20|37777.4|37757.4|37774.9|37754.9|37777.4|37757.4|37774.9|37754.9|0
1656545140000|2022-06-29 23:25:40|37777.4|37757.4|37777.4|37757.4|37777.4|37757.4|37777.4|37757.4|0
1656545150000|2022-06-29 23:25:50|37777.5|37757.5|37777.4|37757.4|37777.5|37757.5|37777.4|37757.4|1
1656545160000|2022-06-29 23:26:00|37777.5|37757.5|37777.4|37757.4|37777.5|37757.5|37777.4|37757.4|0
1656545170000|2022-06-29 23:26:10|37775|37755|37775|37755|37775|37755|37775|37755|0
1656545180000|2022-06-29 23:26:20|37774.9|37754.9|37774.9|37754.9|37774.9|37754.9|37774.9|37754.9|1
1656545190000|2022-06-29 23:26:30|37777.3|37757.3|37777.4|37757.4|37777.4|37757.4|37777.3|37757.3|0
1656545210000|2022-06-29 23:26:50|37774.9|37754.9|37774.8|37754.8|37774.9|37754.9|37774.8|37754.8|0
1656545220000|2022-06-29 23:27:00|37772.4|37752.4|37772.4|37752.4|37774.8|37754.8|37772.4|37752.4|1
1656545230000|2022-06-29 23:27:10|||||||||1
1656545250000|2022-06-29 23:27:30|37774.9|37754.9|37774.9|37754.9|37774.9|37754.9|37774.9|37754.9|1
1656545270000|2022-06-29 23:27:50|37777.4|37757.4|37777.4|37757.4|37777.4|37757.4|37777.4|37757.4|2
1656545280000|2022-06-29 23:28:00|37777.5|37757.5|37777.5|37757.5|37777.5|37757.5|37777.4|37757.4|2
1656545290000|2022-06-29 23:28:10|37777.4|37757.4|37777.4|37757.4|37779.9|37759.9|37777.4|37757.4|0
1656545300000|2022-06-29 23:28:20|37779.9|37759.9|37777.5|37757.5|37779.9|37759.9|37777.4|37757.4|0
1656545310000|2022-06-29 23:28:30|37777.4|37757.4|37777.4|37757.4|37779.9|37759.9|37777.4|37757.4|1
1656545330000|2022-06-29 23:28:50|37777.5|37757.5|37777.5|37757.5|37780|37760|37777.4|37757.4|3
1656545340000|2022-06-29 23:29:00|37779.9|37759.9|37777.4|37757.4|37779.9|37759.9|37777.4|37757.4|0
1656545350000|2022-06-29 23:29:10|37777.5|37757.5|37782.4|37762.4|37782.4|37762.4|37777.5|37757.5|1
1656545380000|2022-06-29 23:29:40|37779.9|37759.9|37782.4|37762.4|37782.4|37762.4|37779.9|37759.9|2
1656545510000|2022-06-29 23:31:50|37784.8|37764.8|37787.3|37767.3|37787.3|37767.3|37784.8|37764.8|2
1656545520000|2022-06-29 23:32:00|37789.8|37769.8|37790|37770|37790|37770|37789.8|37769.8|0
1656545530000|2022-06-29 23:32:10|37792.5|37772.5|37792.7|37772.7|37792.7|37772.7|37792.5|37772.5|0
1656545540000|2022-06-29 23:32:20|37795|37775|37795|37775|37795|37775|37795|37775|0
1656545560000|2022-06-29 23:32:40|37797.4|37777.4|37797.4|37777.4|37797.4|37777.4|37797.4|37777.4|2
1656545630000|2022-06-29 23:33:50|||||||||1
1656545670000|2022-06-29 23:34:30|37799.8|37779.8|37799.8|37779.8|37799.8|37779.8|37799.8|37779.8|1
1656545680000|2022-06-29 23:34:40|37799.9|37779.9|37799.9|37779.9|37799.9|37779.9|37799.9|37779.9|0
1656545730000|2022-06-29 23:35:30|||||||||1
1656545750000|2022-06-29 23:35:50|37797.5|37777.5|37802.4|37782.4|37804.9|37784.9|37797.5|37777.5|6
1656545760000|2022-06-29 23:36:00|37804.9|37784.9|37804.9|37784.9|37804.9|37784.9|37804.9|37784.9|0
1656545840000|2022-06-29 23:37:20|||||||||1
1656545850000|2022-06-29 23:37:30|37807.4|37787.4|37807.4|37787.4|37807.4|37787.4|37807.4|37787.4|1
1656545860000|2022-06-29 23:37:40|||||||||1
1656545880000|2022-06-29 23:38:00|37807.5|37787.5|37814.9|37794.9|37814.9|37794.9|37807.5|37787.5|1
1656545890000|2022-06-29 23:38:10|37817.3|37797.3|37817.3|37797.3|37817.4|37797.4|37814.9|37794.9|0
1656545900000|2022-06-29 23:38:20|37814.9|37794.9|37817.4|37797.4|37817.4|37797.4|37814.9|37794.9|0
1656545930000|2022-06-29 23:38:50|37815|37795|37814.9|37794.9|37817.3|37797.3|37814.9|37794.9|1
1656545950000|2022-06-29 23:39:10|||||||||1
1656545960000|2022-06-29 23:39:20|37815.1|37795.1|37815.1|37795.1|37815.1|37795.1|37815.1|37795.1|0
1656545970000|2022-06-29 23:39:30|37814.9|37794.9|37814.9|37794.9|37817.3|37797.3|37814.9|37794.9|0
1656545990000|2022-06-29 23:39:50|37817.4|37797.4|37817.4|37797.4|37817.4|37797.4|37817.4|37797.4|0
1656546020000|2022-06-29 23:40:20|37814.9|37794.9|37817.3|37797.3|37817.3|37797.3|37814.9|37794.9|0
1656546030000|2022-06-29 23:40:30|37817.4|37797.4|37817.4|37797.4|37817.4|37797.4|37814.9|37794.9|0
1656546040000|2022-06-29 23:40:40|37814.9|37794.9|37814.9|37794.9|37814.9|37794.9|37814.9|37794.9|0
1656546050000|2022-06-29 23:40:50|37817.3|37797.3|37817.4|37797.4|37817.4|37797.4|37817.3|37797.3|0
1656546060000|2022-06-29 23:41:00|37819.8|37799.8|37819.9|37799.9|37819.9|37799.9|37819.8|37799.8|0
1656546070000|2022-06-29 23:41:10|37822.3|37802.3|37822.4|37802.4|37822.4|37802.4|37822.3|37802.3|3
1656546080000|2022-06-29 23:41:20|||||||||1
1656546090000|2022-06-29 23:41:30|37829.9|37809.9|37829.9|37809.9|37829.9|37809.9|37829.9|37809.9|4
1656546130000|2022-06-29 23:42:10|||||||||1
1656546140000|2022-06-29 23:42:20|37827.4|37807.4|37827.4|37807.4|37827.4|37807.4|37827.4|37807.4|0
1656546180000|2022-06-29 23:43:00|||||||||3
1656546270000|2022-06-29 23:44:30|||||||||2
1656546290000|2022-06-29 23:44:50|37824.9|37804.9|37819.9|37799.9|37824.9|37804.9|37819.9|37799.9|2
1656546310000|2022-06-29 23:45:10|||||||||1
1656546320000|2022-06-29 23:45:20|||||||||1
1656546330000|2022-06-29 23:45:30|||||||||1
1656546380000|2022-06-29 23:46:20|37822.3|37802.3|37822.4|37802.4|37822.4|37802.4|37822.3|37802.3|0
1656546390000|2022-06-29 23:46:30|37819.9|37799.9|37819.9|37799.9|37819.9|37799.9|37819.9|37799.9|1
1656546420000|2022-06-29 23:47:00|37817.6|37797.6|37819.9|37799.9|37819.9|37799.9|37817.6|37797.6|2
1656546430000|2022-06-29 23:47:10|37817.6|37797.6|37819.9|37799.9|37819.9|37799.9|37817.4|37797.4|0
1656546460000|2022-06-29 23:47:40|37817.4|37797.4|37817.4|37797.4|37817.4|37797.4|37817.4|37797.4|0
1656546480000|2022-06-29 23:48:00|37819.9|37799.9|37822.4|37802.4|37822.4|37802.4|37819.9|37799.9|0
1656546500000|2022-06-29 23:48:20|||||||||1
1656546520000|2022-06-29 23:48:40|37824.8|37804.8|37824.8|37804.8|37824.8|37804.8|37824.8|37804.8|0
1656546540000|2022-06-29 23:49:00|37827.2|37807.2|37827.4|37807.4|37827.4|37807.4|37824.9|37804.9|1
1656546590000|2022-06-29 23:49:50|37829.9|37809.9|37829.9|37809.9|37829.9|37809.9|37829.9|37809.9|1
1656546600000|2022-06-29 23:50:00|||||||||4
1656546610000|2022-06-29 23:50:10|37832.3|37812.3|37834.9|37814.9|37834.9|37814.9|37832.3|37812.3|1
1656546620000|2022-06-29 23:50:20|37832.6|37812.6|37832.4|37812.4|37832.6|37812.6|37832.4|37812.4|2
1656546640000|2022-06-29 23:50:40|37829.9|37809.9|37829.9|37809.9|37832.4|37812.4|37829.9|37809.9|2
1656546660000|2022-06-29 23:51:00|37832.4|37812.4|37832.4|37812.4|37832.4|37812.4|37829.9|37809.9|0
1656546670000|2022-06-29 23:51:10|37829.9|37809.9|37829.9|37809.9|37829.9|37809.9|37829.9|37809.9|0
1656546720000|2022-06-29 23:52:00|37832.4|37812.4|37832.4|37812.4|37832.4|37812.4|37832.4|37812.4|3
1656546730000|2022-06-29 23:52:10|37829.9|37809.9|37829.9|37809.9|37829.9|37809.9|37829.9|37809.9|2
1656546750000|2022-06-29 23:52:30|37832.3|37812.3|37832.4|37812.4|37832.4|37812.4|37832.3|37812.3|2
1656546760000|2022-06-29 23:52:40|37832.6|37812.6|37832.6|37812.6|37832.6|37812.6|37832.6|37812.6|0
1656546770000|2022-06-29 23:52:50|37829.9|37809.9|37829.9|37809.9|37829.9|37809.9|37829.9|37809.9|0
1656546780000|2022-06-29 23:53:00|37832.3|37812.3|37834.8|37814.8|37834.8|37814.8|37830.1|37810.1|0
1656546790000|2022-06-29 23:53:10|37834.9|37814.9|37829.9|37809.9|37834.9|37814.9|37829.9|37809.9|1
1656546860000|2022-06-29 23:54:20|||||||||1
1656546880000|2022-06-29 23:54:40|||||||||1
1656546900000|2022-06-29 23:55:00|37827.6|37807.6|37817.7|37797.7|37827.6|37807.6|37817.7|37797.7|2
1656546910000|2022-06-29 23:55:10|37820.1|37800.1|37820.1|37800.1|37820.1|37800.1|37820.1|37800.1|0
1656546920000|2022-06-29 23:55:20|37822.6|37802.6|37822.6|37802.6|37822.6|37802.6|37822.6|37802.6|0
1656546930000|2022-06-29 23:55:30|37827.4|37807.4|37827.4|37807.4|37827.4|37807.4|37827.4|37807.4|0
1656546940000|2022-06-29 23:55:40|37829.8|37809.8|37827.4|37807.4|37829.9|37809.9|37827.4|37807.4|0
1656546950000|2022-06-29 23:55:50|37829.9|37809.9|37832.4|37812.4|37832.4|37812.4|37829.9|37809.9|1
1656546960000|2022-06-29 23:56:00|37834.9|37814.9|37837.3|37817.3|37837.3|37817.3|37834.9|37814.9|1
1656546980000|2022-06-29 23:56:20|37839.8|37819.8|37839.8|37819.8|37839.8|37819.8|37839.8|37819.8|6
1656546990000|2022-06-29 23:56:30|37844.8|37824.8|37847.4|37827.4|37847.4|37827.4|37844.8|37824.8|2
1656547000000|2022-06-29 23:56:40|37849.9|37829.9|37850|37830|37850|37830|37849.9|37829.9|3
1656547010000|2022-06-29 23:56:50|||||||||1
1656547020000|2022-06-29 23:57:00|||||||||1
1656547030000|2022-06-29 23:57:10|37852.5|37832.5|37850|37830|37852.5|37832.5|37850|37830|2
1656547040000|2022-06-29 23:57:20|||||||||1
1656547050000|2022-06-29 23:57:30|37852.3|37832.3|37850.1|37830.1|37852.5|37832.5|37850.1|37830.1|0
1656547060000|2022-06-29 23:57:40|37852.5|37832.5|37855|37835|37855|37835|37852.5|37832.5|0
1656547070000|2022-06-29 23:57:50|37852.6|37832.6|37852.5|37832.5|37852.6|37832.6|37852.5|37832.5|0
1656547080000|2022-06-29 23:58:00|37854.8|37834.8|37855|37835|37855|37835|37852.5|37832.5|0
1656547090000|2022-06-29 23:58:10|37857.3|37837.3|37857.5|37837.5|37857.5|37837.5|37857.3|37837.3|0
1656547100000|2022-06-29 23:58:20|37855.1|37835.1|37852.5|37832.5|37855.1|37835.1|37852.5|37832.5|1
1656547110000|2022-06-29 23:58:30|37855|37835|37855|37835|37855|37835|37855|37835|0
1656547120000|2022-06-29 23:58:40|37857.3|37837.3|37865|37845|37867.2|37847.2|37857.3|37837.3|21
1656547140000|2022-06-29 23:59:00|37867.3|37847.3|37870|37850|37872.5|37852.5|37865|37845|3
1656547150000|2022-06-29 23:59:10|37867.6|37847.6|37867.5|37847.5|37867.6|37847.6|37867.5|37847.5|0
1656547160000|2022-06-29 23:59:20|37865|37845|37865|37845|37865|37845|37865|37845|3
1656547170000|2022-06-29 23:59:30|37867.3|37847.3|37865|37845|37867.5|37847.5|37865|37845|1
1656547190000|2022-06-29 23:59:50|37862.6|37842.6|37865|37845|37865|37845|37862.5|37842.5|0
1656547200000|2022-06-30 00:00:00|37862.6|37842.6|37857.3|37837.3|37862.6|37842.6|37855|37835|13
1656547210000|2022-06-30 00:00:10|37855.1|37835.1|37845|37825|37857.5|37837.5|37840.1|37820.1|1
1656547220000|2022-06-30 00:00:20|37842.6|37822.6|37845|37825|37845|37825|37840|37820|1
1656547230000|2022-06-30 00:00:30|37842.6|37822.6|37830|37810|37844.8|37824.8|37830|37810|3
1656547240000|2022-06-30 00:00:40|37827.6|37807.6|37825|37805|37827.6|37807.6|37825|37805|4
1656547250000|2022-06-30 00:00:50|37830|37810|37827.5|37807.5|37832.5|37812.5|37827.5|37807.5|6
1656547260000|2022-06-30 00:01:00|37825.1|37805.1|37807.6|37787.6|37825.1|37805.1|37807.6|37787.6|8
1656547270000|2022-06-30 00:01:10|37805.2|37785.2|37802.5|37782.5|37805.2|37785.2|37802.5|37782.5|4
1656547280000|2022-06-30 00:01:20|37797.7|37777.7|37810|37790|37810|37790|37797.7|37777.7|3
1656547290000|2022-06-30 00:01:30|37807.6|37787.6|37805|37785|37807.6|37787.6|37805|37785|4
1656547300000|2022-06-30 00:01:40|37809.7|37789.7|37810|37790|37810|37790|37807.5|37787.5|1
1656547310000|2022-06-30 00:01:50|37812.5|37792.5|37812.5|37792.5|37812.5|37792.5|37812.5|37792.5|1
1656547320000|2022-06-30 00:02:00|37810.1|37790.1|37805|37785|37810.1|37790.1|37805|37785|1
1656547340000|2022-06-30 00:02:20|37797.5|37777.5|37792.5|37772.5|37797.5|37777.5|37790.1|37770.1|4
1656547350000|2022-06-30 00:02:30|37790.1|37770.1|37795|37775|37795|37775|37790.1|37770.1|2
1656547360000|2022-06-30 00:02:40|||||||||1
1656547370000|2022-06-30 00:02:50|37797.3|37777.3|37797.3|37777.3|37797.3|37777.3|37797.3|37777.3|4
1656547380000|2022-06-30 00:03:00|37802.5|37782.5|37805|37785|37805|37785|37802.5|37782.5|2
1656547390000|2022-06-30 00:03:10|37807.3|37787.3|37805.2|37785.2|37810|37790|37805|37785|0
1656547400000|2022-06-30 00:03:20|37805|37785|37805.1|37785.1|37807.5|37787.5|37802.6|37782.6|0
1656547410000|2022-06-30 00:03:30|37807.5|37787.5|37820.1|37800.1|37822.5|37802.5|37805|37785|7
1656547420000|2022-06-30 00:03:40|37820|37800|37820|37800|37822.5|37802.5|37820|37800|2
1656547430000|2022-06-30 00:03:50|37817.6|37797.6|37815.1|37795.1|37817.6|37797.6|37815.1|37795.1|0
1656547440000|2022-06-30 00:04:00|37810.2|37790.2|37819.7|37799.7|37819.7|37799.7|37810.2|37790.2|3
1656547450000|2022-06-30 00:04:10|37819.8|37799.8|37825|37805|37825|37805|37819.8|37799.8|3
1656547470000|2022-06-30 00:04:30|37827.3|37807.3|37830.1|37810.1|37830.1|37810.1|37827.3|37807.3|0
1656547480000|2022-06-30 00:04:40|37832.5|37812.5|37835|37815|37835|37815|37832.5|37812.5|0
1656547490000|2022-06-30 00:04:50|37837.5|37817.5|37840|37820|37840|37820|37837.5|37817.5|1
1656547500000|2022-06-30 00:05:00|37842.3|37822.3|37845|37825|37845|37825|37842.3|37822.3|2
1656547510000|2022-06-30 00:05:10|37850|37830|37850|37830|37850|37830|37850|37830|1
1656547520000|2022-06-30 00:05:20|||||||||1
1656547530000|2022-06-30 00:05:30|||||||||1
1656547540000|2022-06-30 00:05:40|37847.6|37827.6|37845|37825|37847.6|37827.6|37845|37825|2
1656547550000|2022-06-30 00:05:50|37842.6|37822.6|37845.1|37825.1|37845.1|37825.1|37842.5|37822.5|0
1656547560000|2022-06-30 00:06:00|37847.3|37827.3|37850|37830|37850|37830|37847.3|37827.3|1
1656547570000|2022-06-30 00:06:10|37847.5|37827.5|37850|37830|37850|37830|37847.5|37827.5|0
1656547580000|2022-06-30 00:06:20|37852.5|37832.5|37859.8|37839.8|37859.8|37839.8|37852.5|37832.5|2
1656547590000|2022-06-30 00:06:30|37857.5|37837.5|37860.1|37840.1|37862.5|37842.5|37855.2|37835.2|0
1656547600000|2022-06-30 00:06:40|37860|37840|37852.5|37832.5|37860|37840|37852.5|37832.5|0
1656547610000|2022-06-30 00:06:50|37850|37830|37847.5|37827.5|37850|37830|37842.5|37822.5|1
1656547620000|2022-06-30 00:07:00|37850|37830|37850|37830|37855|37835|37850|37830|1
1656547630000|2022-06-30 00:07:10|37847.6|37827.6|37850|37830|37850|37830|37847.6|37827.6|0
1656547640000|2022-06-30 00:07:20|37847.5|37827.5|37850|37830|37854.8|37834.8|37847.5|37827.5|7
1656547650000|2022-06-30 00:07:30|37854.8|37834.8|37840|37820|37854.8|37834.8|37840|37820|3
1656547660000|2022-06-30 00:07:40|37837.5|37817.5|37832.6|37812.6|37837.5|37817.5|37832.6|37812.6|3
1656547670000|2022-06-30 00:07:50|37835|37815|37835|37815|37835|37815|37835|37815|1
1656547680000|2022-06-30 00:08:00|37832.6|37812.6|37830|37810|37835|37815|37830|37810|0
1656547690000|2022-06-30 00:08:10|37829.8|37809.8|37830|37810|37830|37810|37829.8|37809.8|0
1656547700000|2022-06-30 00:08:20|37827.6|37807.6|37825|37805|37827.6|37807.6|37825|37805|0
1656547710000|2022-06-30 00:08:30|37827.6|37807.6|37825|37805|37827.6|37807.6|37825|37805|0
1656547720000|2022-06-30 00:08:40|37825.1|37805.1|37830|37810|37830|37810|37825.1|37805.1|0
1656547730000|2022-06-30 00:08:50|37834.7|37814.7|37835|37815|37835|37815|37834.7|37814.7|0
1656547750000|2022-06-30 00:09:10|37830.1|37810.1|37825|37805|37830.1|37810.1|37822.5|37802.5|0
1656547760000|2022-06-30 00:09:20|37827.3|37807.3|37825|37805|37827.5|37807.5|37825|37805|0
1656547770000|2022-06-30 00:09:30|37822.6|37802.6|37824.8|37804.8|37824.8|37804.8|37820|37800|0
1656547780000|2022-06-30 00:09:40|37822.6|37802.6|37812.5|37792.5|37822.6|37802.6|37812.5|37792.5|1
1656547790000|2022-06-30 00:09:50|37815|37795|37815|37795|37815|37795|37812.6|37792.6|1
1656547800000|2022-06-30 00:10:00|37815.1|37795.1|37822.5|37802.5|37822.5|37802.5|37815|37795|5
1656547810000|2022-06-30 00:10:10|37825|37805|37817.5|37797.5|37825|37805|37815|37795|0
1656547820000|2022-06-30 00:10:20|37815|37795|37812.5|37792.5|37817.5|37797.5|37812.5|37792.5|0
1656547840000|2022-06-30 00:10:40|37810.1|37790.1|37805|37785|37810.1|37790.1|37802.5|37782.5|3
1656547860000|2022-06-30 00:11:00|37809.8|37789.8|37817.3|37797.3|37817.3|37797.3|37809.8|37789.8|1
1656547870000|2022-06-30 00:11:10|37815|37795|37815|37795|37820|37800|37815|37795|0
1656547880000|2022-06-30 00:11:20|37817.3|37797.3|37810.1|37790.1|37817.6|37797.6|37810.1|37790.1|1
1656547890000|2022-06-30 00:11:30|37810|37790|37815|37795|37815|37795|37810|37790|1
1656547900000|2022-06-30 00:11:40|37812.6|37792.6|37812.5|37792.5|37812.6|37792.6|37812.5|37792.5|0
1656547910000|2022-06-30 00:11:50|37810.1|37790.1|37810|37790|37810.1|37790.1|37810|37790|0
1656547920000|2022-06-30 00:12:00|||||||||1
1656547930000|2022-06-30 00:12:10|37810.1|37790.1|37812.5|37792.5|37812.5|37792.5|37810.1|37790.1|0
1656547940000|2022-06-30 00:12:20|37810.1|37790.1|37810.1|37790.1|37810.1|37790.1|37810.1|37790.1|0
1656547950000|2022-06-30 00:12:30|37807.5|37787.5|37802.6|37782.6|37807.5|37787.5|37802.6|37782.6|0
1656547960000|2022-06-30 00:12:40|37802.5|37782.5|37800|37780|37802.5|37782.5|37800|37780|0
1656547970000|2022-06-30 00:12:50|37802.3|37782.3|37805|37785|37805|37785|37802.3|37782.3|1
1656548000000|2022-06-30 00:13:20|37807.5|37787.5|37807.5|37787.5|37807.5|37787.5|37807.5|37787.5|1
1656548020000|2022-06-30 00:13:40|37807.6|37787.6|37810|37790|37810|37790|37807.6|37787.6|0
1656548060000|2022-06-30 00:14:20|37807.5|37787.5|37807.5|37787.5|37807.5|37787.5|37807.5|37787.5|0
1656548100000|2022-06-30 00:15:00|37805.1|37785.1|37807.5|37787.5|37807.5|37787.5|37805.1|37785.1|1
1656548110000|2022-06-30 00:15:10|37810|37790|37814.8|37794.8|37814.8|37794.8|37810|37790|2
1656548120000|2022-06-30 00:15:20|37815|37795|37817.5|37797.5|37817.5|37797.5|37815|37795|0
1656548130000|2022-06-30 00:15:30|37815|37795|37815|37795|37815|37795|37815|37795|0
1656548150000|2022-06-30 00:15:50|37812.6|37792.6|37812.5|37792.5|37812.6|37792.6|37812.5|37792.5|1
1656548160000|2022-06-30 00:16:00|37810.1|37790.1|37807.5|37787.5|37810.1|37790.1|37807.5|37787.5|3
1656548170000|2022-06-30 00:16:10|37805|37785|37807.6|37787.6|37807.6|37787.6|37805|37785|6
1656548190000|2022-06-30 00:16:30|37810|37790|37815|37795|37815|37795|37810|37790|0
1656548200000|2022-06-30 00:16:40|37815.1|37795.1|37810|37790|37815.1|37795.1|37810|37790|1
1656548210000|2022-06-30 00:16:50|37807.6|37787.6|37815|37795|37815|37795|37804.9|37784.9|1
1656548220000|2022-06-30 00:17:00|37817.4|37797.4|37815.1|37795.1|37820|37800|37815.1|37795.1|1
1656548230000|2022-06-30 00:17:10|37820|37800|37824.9|37804.9|37824.9|37804.9|37820|37800|0
1656548240000|2022-06-30 00:17:20|37829.7|37809.7|37824.9|37804.9|37829.7|37809.7|37824.9|37804.9|0
1656548260000|2022-06-30 00:17:40|37829.7|37809.7|37827.4|37807.4|37829.7|37809.7|37827.4|37807.4|7
1656548280000|2022-06-30 00:18:00|37820.1|37800.1|37815.1|37795.1|37820.1|37800.1|37815.1|37795.1|10
1656548290000|2022-06-30 00:18:10|37819.9|37799.9|37815.1|37795.1|37819.9|37799.9|37815.1|37795.1|1
1656548300000|2022-06-30 00:18:20|37815|37795|37819.9|37799.9|37819.9|37799.9|37815|37795|1
1656548310000|2022-06-30 00:18:30|37817.5|37797.5|37814.9|37794.9|37817.5|37797.5|37812.5|37792.5|1
1656548320000|2022-06-30 00:18:40|37812.6|37792.6|37812.5|37792.5|37815|37795|37812.5|37792.5|0
1656548330000|2022-06-30 00:18:50|37815.1|37795.1|37817.4|37797.4|37817.4|37797.4|37815|37795|1
1656548340000|2022-06-30 00:19:00|37817.5|37797.5|37817.5|37797.5|37819.9|37799.9|37817.5|37797.5|0
1656548350000|2022-06-30 00:19:10|37819.9|37799.9|37822.4|37802.4|37822.4|37802.4|37819.9|37799.9|1
1656548360000|2022-06-30 00:19:20|37820|37800|37822.4|37802.4|37822.4|37802.4|37819.9|37799.9|0
1656548370000|2022-06-30 00:19:30|37820|37800|37822.4|37802.4|37822.4|37802.4|37820|37800|0
1656548400000|2022-06-30 00:20:00|37820|37800|37815|37795|37820|37800|37812.5|37792.5|3
1656548410000|2022-06-30 00:20:10|37812.6|37792.6|37812.5|37792.5|37812.6|37792.6|37812.5|37792.5|2
1656548420000|2022-06-30 00:20:20|37810.1|37790.1|37812.5|37792.5|37812.5|37792.5|37810.1|37790.1|0
1656548460000|2022-06-30 00:21:00|37814.9|37794.9|37815|37795|37817.5|37797.5|37814.9|37794.9|5
1656548470000|2022-06-30 00:21:10|37819.9|37799.9|37820|37800|37820|37800|37819.9|37799.9|0
1656548480000|2022-06-30 00:21:20|37822.4|37802.4|37822.5|37802.5|37822.5|37802.5|37822.4|37802.4|0
1656548490000|2022-06-30 00:21:30|37820.1|37800.1|37817.5|37797.5|37820.1|37800.1|37817.5|37797.5|0
1656548500000|2022-06-30 00:21:40|37819.9|37799.9|37815.1|37795.1|37820|37800|37815.1|37795.1|0
1656548530000|2022-06-30 00:22:10|37815|37795|37815|37795|37815.1|37795.1|37815|37795|0
1656548540000|2022-06-30 00:22:20|37815.1|37795.1|37817.5|37797.5|37817.5|37797.5|37815.1|37795.1|1
1656548570000|2022-06-30 00:22:50|||||||||1
1656548600000|2022-06-30 00:23:20|37822.2|37802.2|37822.5|37802.5|37822.5|37802.5|37822.2|37802.2|2
1656548610000|2022-06-30 00:23:30|||||||||1
1656548630000|2022-06-30 00:23:50|||||||||1
1656548640000|2022-06-30 00:24:00|37824.9|37804.9|37824.9|37804.9|37824.9|37804.9|37824.9|37804.9|0
1656548660000|2022-06-30 00:24:20|37830|37810|37845|37825|37845|37825|37830|37810|3
1656548670000|2022-06-30 00:24:30|37840.1|37820.1|37837.5|37817.5|37840.1|37820.1|37837.5|37817.5|1
1656548680000|2022-06-30 00:24:40|37840|37820|37840|37820|37840|37820|37840|37820|0
1656548690000|2022-06-30 00:24:50|37837.5|37817.5|37837.5|37817.5|37837.5|37817.5|37837.5|37817.5|1
1656548700000|2022-06-30 00:25:00|37839.9|37819.9|37839.9|37819.9|37839.9|37819.9|37837.6|37817.6|2
1656548710000|2022-06-30 00:25:10|37840|37820|37840|37820|37840|37820|37840|37820|0
1656548720000|2022-06-30 00:25:20|||||||||1
1656548730000|2022-06-30 00:25:30|37837.6|37817.6|37840|37820|37840|37820|37837.5|37817.5|0
1656548740000|2022-06-30 00:25:40|37842.5|37822.5|37842.5|37822.5|37842.5|37822.5|37842.5|37822.5|1
1656548750000|2022-06-30 00:25:50|37847.4|37827.4|37847.4|37827.4|37847.4|37827.4|37847.4|37827.4|1
1656548760000|2022-06-30 00:26:00|37849.7|37829.7|37854.7|37834.7|37854.7|37834.7|37849.7|37829.7|0
1656548770000|2022-06-30 00:26:10|37852.4|37832.4|37852.4|37832.4|37852.4|37832.4|37852.4|37832.4|0
1656548780000|2022-06-30 00:26:20|37849.9|37829.9|37849.9|37829.9|37849.9|37829.9|37849.9|37829.9|0
1656548790000|2022-06-30 00:26:30|||||||||7
1656548800000|2022-06-30 00:26:40|37845.1|37825.1|37842.6|37822.6|37845.1|37825.1|37842.6|37822.6|3
1656548810000|2022-06-30 00:26:50|37852.4|37832.4|37847.5|37827.5|37852.4|37832.4|37842.6|37822.6|10
1656548820000|2022-06-30 00:27:00|37845.1|37825.1|37845|37825|37845.1|37825.1|37845|37825|0
1656548830000|2022-06-30 00:27:10|37847.5|37827.5|37845|37825|37847.5|37827.5|37845|37825|0
1656548860000|2022-06-30 00:27:40|37844.9|37824.9|37839.9|37819.9|37847.4|37827.4|37839.9|37819.9|7
1656548880000|2022-06-30 00:28:00|37839.7|37819.7|37839.9|37819.9|37839.9|37819.9|37839.7|37819.7|0
1656548890000|2022-06-30 00:28:10|37837.5|37817.5|37835|37815|37839.9|37819.9|37832.5|37812.5|2
1656548900000|2022-06-30 00:28:20|37835.1|37815.1|37835.1|37815.1|37835.1|37815.1|37835.1|37815.1|0
1656548910000|2022-06-30 00:28:30|37835|37815|37835|37815|37835|37815|37835|37815|0
1656548920000|2022-06-30 00:28:40|37835.1|37815.1|37837.5|37817.5|37837.5|37817.5|37835|37815|0
1656548930000|2022-06-30 00:28:50|37840|37820|37845|37825|37845|37825|37840|37820|1
1656548940000|2022-06-30 00:29:00|37840.2|37820.2|37842.4|37822.4|37842.4|37822.4|37840|37820|1
1656548950000|2022-06-30 00:29:10|37840.1|37820.1|37847.5|37827.5|37847.5|37827.5|37840|37820|1
1656548970000|2022-06-30 00:29:30|37849.9|37829.9|37847.5|37827.5|37850|37830|37847.5|37827.5|0
1656548980000|2022-06-30 00:29:40|37850|37830|37847.5|37827.5|37850|37830|37847.5|37827.5|2
1656548990000|2022-06-30 00:29:50|37845.1|37825.1|37840|37820|37845.1|37825.1|37840|37820|1
1656549000000|2022-06-30 00:30:00|37837.6|37817.6|37840|37820|37840|37820|37830|37810|7
1656549010000|2022-06-30 00:30:10|37837.6|37817.6|37840|37820|37840|37820|37837.5|37817.5|0
1656549020000|2022-06-30 00:30:20|37837.5|37817.5|37840|37820|37840|37820|37837.5|37817.5|0
1656549030000|2022-06-30 00:30:30|37837.6|37817.6|37830.2|37810.2|37837.6|37817.6|37830.2|37810.2|1
1656549040000|2022-06-30 00:30:40|37832.4|37812.4|37834.9|37814.9|37835|37815|37830|37810|1
1656549050000|2022-06-30 00:30:50|37832.5|37812.5|37830|37810|37832.5|37812.5|37830|37810|2
1656549060000|2022-06-30 00:31:00|37832.4|37812.4|37840|37820|37840|37820|37830.1|37810.1|1
1656549080000|2022-06-30 00:31:20|37844.9|37824.9|37847.5|37827.5|37850|37830|37844.9|37824.9|1
1656549090000|2022-06-30 00:31:30|37845|37825|37850|37830|37850|37830|37845|37825|0
1656549100000|2022-06-30 00:31:40|37849.9|37829.9|37847.5|37827.5|37849.9|37829.9|37847.5|37827.5|1
1656549110000|2022-06-30 00:31:50|37845.1|37825.1|37842.7|37822.7|37845.1|37825.1|37842.7|37822.7|0
1656549120000|2022-06-30 00:32:00|37842.6|37822.6|37840|37820|37845|37825|37840|37820|0
1656549130000|2022-06-30 00:32:10|37842.4|37822.4|37842.4|37822.4|37842.4|37822.4|37842.4|37822.4|0
1656549140000|2022-06-30 00:32:20|37842.5|37822.5|37835|37815|37842.5|37822.5|37835|37815|0
1656549150000|2022-06-30 00:32:30|37832.6|37812.6|37835|37815|37835|37815|37832.5|37812.5|0
1656549160000|2022-06-30 00:32:40|37832.5|37812.5|37835|37815|37835|37815|37830|37810|0
1656549170000|2022-06-30 00:32:50|37830.1|37810.1|37834.9|37814.9|37834.9|37814.9|37830|37810|3
1656549190000|2022-06-30 00:33:10|37839.9|37819.9|37837.6|37817.6|37844.7|37824.7|37837.6|37817.6|2
1656549200000|2022-06-30 00:33:20|37835.2|37815.2|37840|37820|37842.5|37822.5|37835|37815|0
1656549210000|2022-06-30 00:33:30|37842.4|37822.4|37842.5|37822.5|37844.9|37824.9|37840|37820|0
1656549220000|2022-06-30 00:33:40|37840|37820|37840|37820|37840|37820|37840|37820|0
1656549230000|2022-06-30 00:33:50|37837.6|37817.6|37837.6|37817.6|37840|37820|37837.5|37817.5|1
1656549240000|2022-06-30 00:34:00|37837.5|37817.5|37837.5|37817.5|37837.5|37817.5|37835|37815|0
1656549250000|2022-06-30 00:34:10|37835.1|37815.1|37835|37815|37835.1|37815.1|37835|37815|0
1656549260000|2022-06-30 00:34:20|37837.4|37817.4|37835|37815|37837.4|37817.4|37835|37815|1
1656549280000|2022-06-30 00:34:40|37832.5|37812.5|37835|37815|37835|37815|37832.5|37812.5|1
1656549300000|2022-06-30 00:35:00|37837.4|37817.4|37844.8|37824.8|37844.8|37824.8|37837.4|37817.4|2
1656549310000|2022-06-30 00:35:10|37847.4|37827.4|37867.5|37847.5|37867.5|37847.5|37847.4|37827.4|1
1656549320000|2022-06-30 00:35:20|37867.6|37847.6|37882.4|37862.4|37882.4|37862.4|37867.6|37847.6|3
1656549330000|2022-06-30 00:35:30|37880|37860|37875|37855|37880|37860|37875|37855|2
1656549340000|2022-06-30 00:35:40|37877.4|37857.4|37885|37865|37885|37865|37877.4|37857.4|4
1656549350000|2022-06-30 00:35:50|||||||||1
1656549360000|2022-06-30 00:36:00|37887.4|37867.4|37885|37865|37887.4|37867.4|37885|37865|1
1656549390000|2022-06-30 00:36:30|||||||||2
1656549400000|2022-06-30 00:36:40|37882.6|37862.6|37885|37865|37885|37865|37882.5|37862.5|1
1656549410000|2022-06-30 00:36:50|37887.4|37867.4|37887.5|37867.5|37887.5|37867.5|37887.4|37867.4|1
1656549420000|2022-06-30 00:37:00|37890|37870|37890|37870|37890|37870|37890|37870|3
1656549440000|2022-06-30 00:37:20|37892.4|37872.4|37890|37870|37892.4|37872.4|37890|37870|0
1656549450000|2022-06-30 00:37:30|||||||||4
1656549460000|2022-06-30 00:37:40|37887.5|37867.5|37904.5|37884.5|37904.5|37884.5|37887.5|37867.5|4
1656549470000|2022-06-30 00:37:50|37905|37885|37920|37900|37920|37900|37905|37885|5
1656549480000|2022-06-30 00:38:00|37922.6|37902.6|37917.6|37897.6|37922.6|37902.6|37917.6|37897.6|4
1656549490000|2022-06-30 00:38:10|37915.2|37895.2|37910|37890|37915.2|37895.2|37910|37890|3
1656549500000|2022-06-30 00:38:20|37907.6|37887.6|37905|37885|37910|37890|37905|37885|5
1656549520000|2022-06-30 00:38:40|37902.6|37882.6|37900|37880|37902.6|37882.6|37897.6|37877.6|0
1656549550000|2022-06-30 00:39:10|37897.6|37877.6|37890|37870|37897.6|37877.6|37890|37870|0
1656549560000|2022-06-30 00:39:20|37887.5|37867.5|37887.5|37867.5|37887.5|37867.5|37887.5|37867.5|4
1656549570000|2022-06-30 00:39:30|37885.1|37865.1|37890|37870|37890|37870|37885|37865|0
1656549580000|2022-06-30 00:39:40|37887.6|37867.6|37890|37870|37890|37870|37885|37865|0
1656549590000|2022-06-30 00:39:50|37887.5|37867.5|37885|37865|37887.5|37867.5|37885|37865|1
1656549600000|2022-06-30 00:40:00|37890|37870|37890|37870|37890|37870|37890|37870|1
1656549610000|2022-06-30 00:40:10|37887.5|37867.5|37887.5|37867.5|37887.5|37867.5|37887.5|37867.5|0
1656549630000|2022-06-30 00:40:30|37890|37870|37890|37870|37890|37870|37890|37870|0
1656549650000|2022-06-30 00:40:50|37892.5|37872.5|37892.5|37872.5|37892.5|37872.5|37890.1|37870.1|0
1656549670000|2022-06-30 00:41:10|37890|37870|37892.5|37872.5|37892.5|37872.5|37890|37870|0
1656549680000|2022-06-30 00:41:20|37890.1|37870.1|37889.9|37869.9|37890.1|37870.1|37889.9|37869.9|0
1656549690000|2022-06-30 00:41:30|37890|37870|37890|37870|37892.5|37872.5|37890|37870|1
1656549700000|2022-06-30 00:41:40|37892.4|37872.4|37899.8|37879.8|37899.8|37879.8|37890.1|37870.1|3
1656549710000|2022-06-30 00:41:50|37899.9|37879.9|37902.5|37882.5|37902.5|37882.5|37899.9|37879.9|2
1656549720000|2022-06-30 00:42:00|37905|37885|37905|37885|37905|37885|37905|37885|1
1656549730000|2022-06-30 00:42:10|37907.5|37887.5|37907.5|37887.5|37907.5|37887.5|37905|37885|0
1656549740000|2022-06-30 00:42:20|37905.1|37885.1|37905|37885|37905.1|37885.1|37905|37885|1
1656549760000|2022-06-30 00:42:40|37907.4|37887.4|37905.1|37885.1|37907.4|37887.4|37905.1|37885.1|0
1656549780000|2022-06-30 00:43:00|37905|37885|37902.5|37882.5|37905|37885|37902.5|37882.5|2
1656549800000|2022-06-30 00:43:20|37900|37880|37900|37880|37905|37885|37900|37880|0
1656549820000|2022-06-30 00:43:40|37902.4|37882.4|37900|37880|37905|37885|37900|37880|0
1656549830000|2022-06-30 00:43:50|37905|37885|37895|37875|37905|37885|37892.5|37872.5|0
1656549840000|2022-06-30 00:44:00|37899.9|37879.9|37902.5|37882.5|37902.5|37882.5|37899.9|37879.9|0
1656549850000|2022-06-30 00:44:10|37904.9|37884.9|37904.9|37884.9|37904.9|37884.9|37904.9|37884.9|1
1656549860000|2022-06-30 00:44:20|37905|37885|37902.4|37882.4|37905|37885|37900|37880|3
1656549870000|2022-06-30 00:44:30|37900|37880|37902.5|37882.5|37902.5|37882.5|37900|37880|0
1656549880000|2022-06-30 00:44:40|37900.1|37880.1|37900|37880|37900.1|37880.1|37900|37880|0
1656549900000|2022-06-30 00:45:00|37902.4|37882.4|37905|37885|37905|37885|37902.4|37882.4|0
1656549910000|2022-06-30 00:45:10|37907.4|37887.4|37905|37885|37907.5|37887.5|37905|37885|0
1656549920000|2022-06-30 00:45:20|37902.5|37882.5|37902.5|37882.5|37902.5|37882.5|37902.5|37882.5|0
1656549970000|2022-06-30 00:46:10|37900.1|37880.1|37900|37880|37900.1|37880.1|37900|37880|0
1656549980000|2022-06-30 00:46:20|37897.5|37877.5|37895|37875|37897.5|37877.5|37895|37875|2
1656549990000|2022-06-30 00:46:30|37890|37870|37890|37870|37890|37870|37890|37870|0
1656550000000|2022-06-30 00:46:40|37892.5|37872.5|37892.5|37872.5|37892.5|37872.5|37892.5|37872.5|7
1656550010000|2022-06-30 00:46:50|37890|37870|37890|37870|37890|37870|37890|37870|1
1656550020000|2022-06-30 00:47:00|37892.4|37872.4|37895|37875|37895|37875|37890|37870|0
1656550030000|2022-06-30 00:47:10|37892.5|37872.5|37895|37875|37895|37875|37890.1|37870.1|0
1656550040000|2022-06-30 00:47:20|37890.3|37870.3|37890.3|37870.3|37890.3|37870.3|37890.3|37870.3|0
1656550050000|2022-06-30 00:47:30|37890|37870|37890|37870|37890|37870|37890|37870|0
1656550060000|2022-06-30 00:47:40|37887.6|37867.6|37890|37870|37890|37870|37887.6|37867.6|0
1656550070000|2022-06-30 00:47:50|37887.6|37867.6|37890.1|37870.1|37892.5|37872.5|37887.5|37867.5|0
1656550080000|2022-06-30 00:48:00|37890|37870|37890|37870|37895|37875|37890|37870|0
1656550100000|2022-06-30 00:48:20|37887.6|37867.6|37887.5|37867.5|37887.6|37867.6|37887.5|37867.5|5
1656550110000|2022-06-30 00:48:30|37885.1|37865.1|37887.5|37867.5|37887.5|37867.5|37885|37865|1
1656550120000|2022-06-30 00:48:40|37890|37870|37890|37870|37890|37870|37890|37870|2
1656550140000|2022-06-30 00:49:00|37892.4|37872.4|37890|37870|37892.5|37872.5|37890|37870|0
1656550150000|2022-06-30 00:49:10|37892.5|37872.5|37895|37875|37895|37875|37892.5|37872.5|2
1656550170000|2022-06-30 00:49:30|37897.4|37877.4|37895|37875|37897.4|37877.4|37895|37875|0
1656550180000|2022-06-30 00:49:40|37890.3|37870.3|37889.9|37869.9|37890.3|37870.3|37889.9|37869.9|2
1656550190000|2022-06-30 00:49:50|37887.4|37867.4|37887.4|37867.4|37887.4|37867.4|37887.4|37867.4|0
1656550200000|2022-06-30 00:50:00|37885|37865|37882.5|37862.5|37885|37865|37882.5|37862.5|0
1656550210000|2022-06-30 00:50:10|||||||||5
1656550220000|2022-06-30 00:50:20|37880.1|37860.1|37882.4|37862.4|37882.5|37862.5|37880|37860|2
1656550230000|2022-06-30 00:50:30|37882.5|37862.5|37887.4|37867.4|37887.4|37867.4|37880|37860|0
1656550240000|2022-06-30 00:50:40|37890|37870|37882.6|37862.6|37890|37870|37882.6|37862.6|1
1656550250000|2022-06-30 00:50:50|37882.5|37862.5|37880.1|37860.1|37882.5|37862.5|37880|37860|1
1656550260000|2022-06-30 00:51:00|37880|37860|37880|37860|37882.6|37862.6|37880|37860|1
1656550270000|2022-06-30 00:51:10|37882.4|37862.4|37875.1|37855.1|37885|37865|37875.1|37855.1|1
1656550280000|2022-06-30 00:51:20|37875|37855|37872.6|37852.6|37875|37855|37872.6|37852.6|0
1656550290000|2022-06-30 00:51:30|37872.5|37852.5|37870|37850|37872.5|37852.5|37870|37850|0
1656550300000|2022-06-30 00:51:40|37872.4|37852.4|37875|37855|37875|37855|37872.4|37852.4|0
1656550340000|2022-06-30 00:52:20|37879.9|37859.9|37880|37860|37880|37860|37879.9|37859.9|0
1656550360000|2022-06-30 00:52:40|37877.6|37857.6|37875|37855|37877.6|37857.6|37875|37855|0
1656550380000|2022-06-30 00:53:00|37877.5|37857.5|37875|37855|37877.6|37857.6|37875|37855|0
1656550390000|2022-06-30 00:53:10|37877.5|37857.5|37875|37855|37877.5|37857.5|37875|37855|0
1656550410000|2022-06-30 00:53:30|37872.5|37852.5|37870|37850|37872.5|37852.5|37870|37850|1
1656550420000|2022-06-30 00:53:40|37872.4|37852.4|37872.5|37852.5|37872.5|37852.5|37872.4|37852.4|2
1656550430000|2022-06-30 00:53:50|37874.9|37854.9|37872.6|37852.6|37877.4|37857.4|37872.5|37852.5|1
1656550440000|2022-06-30 00:54:00|37872.5|37852.5|37867.6|37847.6|37872.5|37852.5|37867.6|37847.6|4
1656550450000|2022-06-30 00:54:10|37867.5|37847.5|37867.5|37847.5|37867.5|37847.5|37865.1|37845.1|2
1656550460000|2022-06-30 00:54:20|37869.9|37849.9|37870|37850|37870|37850|37869.9|37849.9|0
1656550480000|2022-06-30 00:54:40|37867.6|37847.6|37867.5|37847.5|37870|37850|37867.5|37847.5|1
1656550490000|2022-06-30 00:54:50|||||||||1
1656550500000|2022-06-30 00:55:00|37869.9|37849.9|37870|37850|37870|37850|37865.1|37845.1|0
1656550510000|2022-06-30 00:55:10|37867.6|37847.6|37867.6|37847.6|37867.6|37847.6|37867.6|37847.6|0
1656550520000|2022-06-30 00:55:20|37865.1|37845.1|37870|37850|37870.1|37850.1|37865.1|37845.1|1
1656550530000|2022-06-30 00:55:30|37867.5|37847.5|37867.5|37847.5|37870|37850|37867.5|37847.5|0
1656550540000|2022-06-30 00:55:40|37865.1|37845.1|37865.1|37845.1|37865.1|37845.1|37865.1|37845.1|0
1656550570000|2022-06-30 00:56:10|37867.5|37847.5|37867.5|37847.5|37867.5|37847.5|37867.5|37847.5|1
1656550580000|2022-06-30 00:56:20|37870|37850|37867.5|37847.5|37870|37850|37867.5|37847.5|5
1656550590000|2022-06-30 00:56:30|37870|37850|37872.5|37852.5|37872.5|37852.5|37870|37850|2
1656550610000|2022-06-30 00:56:50|37875|37855|37872.5|37852.5|37875|37855|37872.5|37852.5|1
1656550620000|2022-06-30 00:57:00|37875|37855|37882.5|37862.5|37882.5|37862.5|37875|37855|2
1656550630000|2022-06-30 00:57:10|37885|37865|37880.1|37860.1|37885|37865|37880.1|37860.1|9
1656550640000|2022-06-30 00:57:20|37882.4|37862.4|37880|37860|37885|37865|37880|37860|0
1656550660000|2022-06-30 00:57:40|37877.6|37857.6|37875|37855|37877.6|37857.6|37872.5|37852.5|0
1656550670000|2022-06-30 00:57:50|37872.5|37852.5|37870|37850|37872.5|37852.5|37870|37850|2
1656550680000|2022-06-30 00:58:00|37872.4|37852.4|37880|37860|37880|37860|37872.4|37852.4|4
1656550690000|2022-06-30 00:58:10|37880.1|37860.1|37880.1|37860.1|37880.1|37860.1|37880.1|37860.1|0
1656550700000|2022-06-30 00:58:20|37882.5|37862.5|37880.1|37860.1|37882.5|37862.5|37880.1|37860.1|0
1656550710000|2022-06-30 00:58:30|37880|37860|37877.5|37857.5|37880|37860|37877.5|37857.5|1
1656550720000|2022-06-30 00:58:40|37879.9|37859.9|37880|37860|37880|37860|37879.9|37859.9|0
1656550730000|2022-06-30 00:58:50|37882.4|37862.4|37884.9|37864.9|37884.9|37864.9|37882.4|37862.4|5
1656550740000|2022-06-30 00:59:00|37882.4|37862.4|37882.5|37862.5|37885|37865|37880|37860|3
1656550750000|2022-06-30 00:59:10|37880.1|37860.1|37880.1|37860.1|37880.1|37860.1|37880.1|37860.1|9
1656550760000|2022-06-30 00:59:20|37884.8|37864.8|37887.5|37867.5|37887.5|37867.5|37884.8|37864.8|1
1656550770000|2022-06-30 00:59:30|37889.9|37869.9|37887.5|37867.5|37890|37870|37887.5|37867.5|1
1656550780000|2022-06-30 00:59:40|37885.1|37865.1|37885|37865|37885.1|37865.1|37885|37865|0
1656550790000|2022-06-30 00:59:50|37882.6|37862.6|37885|37865|37885|37865|37882.5|37862.5|1
1656550800000|2022-06-30 01:00:00|37882.6|37862.6|37872.5|37852.5|37887.3|37867.3|37872.5|37852.5|13
1656550810000|2022-06-30 01:00:10|37870.1|37850.1|37840|37820|37870.1|37850.1|37840|37820|31
1656550820000|2022-06-30 01:00:20|37849.9|37829.9|37845|37825|37849.9|37829.9|37845|37825|6
1656550830000|2022-06-30 01:00:30|37842.5|37822.5|37832.6|37812.6|37842.5|37822.5|37832.6|37812.6|16
1656550840000|2022-06-30 01:00:40|37830.3|37810.3|37809.9|37789.9|37830.3|37810.3|37807.6|37787.6|23
1656550850000|2022-06-30 01:00:50|37810|37790|37815|37795|37815|37795|37807.5|37787.5|7
1656550860000|2022-06-30 01:01:00|37812.5|37792.5|37805|37785|37819.9|37799.9|37800|37780|7
1656550870000|2022-06-30 01:01:10|37802.6|37782.6|37797.6|37777.6|37807.4|37787.4|37797.6|37777.6|11
1656550880000|2022-06-30 01:01:20|37797.5|37777.5|37810.1|37790.1|37815.1|37795.1|37792.5|37772.5|15
1656550890000|2022-06-30 01:01:30|37800.1|37780.1|37800|37780|37800.1|37780.1|37795.1|37775.1|8
1656550900000|2022-06-30 01:01:40|37797.6|37777.6|37800|37780|37800|37780|37795|37775|5
1656550910000|2022-06-30 01:01:50|37802.4|37782.4|37812.4|37792.4|37812.4|37792.4|37802.4|37782.4|4
1656550920000|2022-06-30 01:02:00|37810|37790|37795|37775|37812.4|37792.4|37792.5|37772.5|6
1656550930000|2022-06-30 01:02:10|37792.6|37772.6|37800|37780|37800|37780|37790|37770|3
1656550940000|2022-06-30 01:02:20|37795.3|37775.3|37795|37775|37795.3|37775.3|37792.5|37772.5|2
1656550950000|2022-06-30 01:02:30|37794.9|37774.9|37809.9|37789.9|37809.9|37789.9|37794.9|37774.9|6
1656550960000|2022-06-30 01:02:40|37807.6|37787.6|37805|37785|37810|37790|37805|37785|2
1656550970000|2022-06-30 01:02:50|37807.5|37787.5|37797.5|37777.5|37807.5|37787.5|37797.5|37777.5|7
1656550980000|2022-06-30 01:03:00|37795|37775|37790|37770|37795|37775|37790|37770|0
1656550990000|2022-06-30 01:03:10|37789.9|37769.9|37775|37755|37789.9|37769.9|37770|37750|26
1656551000000|2022-06-30 01:03:20|37777.4|37757.4|37785|37765|37785|37765|37777.4|37757.4|8
1656551010000|2022-06-30 01:03:30|37782.5|37762.5|37772.5|37752.5|37782.5|37762.5|37772.5|37752.5|3
1656551020000|2022-06-30 01:03:40|37772.6|37752.6|37772.5|37752.5|37775|37755|37772.5|37752.5|3
1656551030000|2022-06-30 01:03:50|37774.9|37754.9|37775|37755|37775|37755|37772.5|37752.5|3
1656551040000|2022-06-30 01:04:00|37775.1|37755.1|37790|37770|37790|37770|37775.1|37755.1|5
1656551050000|2022-06-30 01:04:10|37785|37765|37790|37770|37790|37770|37785|37765|0
1656551060000|2022-06-30 01:04:20|37787.6|37767.6|37780|37760|37787.6|37767.6|37777.5|37757.5|4
1656551070000|2022-06-30 01:04:30|37782.5|37762.5|37785|37765|37785|37765|37782.5|37762.5|4
1656551080000|2022-06-30 01:04:40|37782.6|37762.6|37780|37760|37782.6|37762.6|37777.5|37757.5|7
1656551090000|2022-06-30 01:04:50|37785|37765|37782.6|37762.6|37787.5|37767.5|37782.6|37762.6|5
1656551100000|2022-06-30 01:05:00|37782.5|37762.5|37780|37760|37784.9|37764.9|37780|37760|7
1656551110000|2022-06-30 01:05:10|37775|37755|37770|37750|37775|37755|37762.6|37742.6|20
1656551120000|2022-06-30 01:05:20|37774.8|37754.8|37775|37755|37775|37755|37774.8|37754.8|1
1656551130000|2022-06-30 01:05:30|37772.7|37752.7|37760|37740|37772.7|37752.7|37760|37740|5
1656551140000|2022-06-30 01:05:40|37764.9|37744.9|37770|37750|37770|37750|37764.9|37744.9|3
1656551150000|2022-06-30 01:05:50|37772.4|37752.4|37775|37755|37775|37755|37770|37750|1
1656551160000|2022-06-30 01:06:00|37772.7|37752.7|37762.5|37742.5|37774.9|37754.9|37762.5|37742.5|5
1656551170000|2022-06-30 01:06:10|37760.2|37740.2|37757.5|37737.5|37760.2|37740.2|37757.5|37737.5|0
1656551180000|2022-06-30 01:06:20|37755.2|37735.2|37750.2|37730.2|37755.2|37735.2|37750.2|37730.2|3
1656551190000|2022-06-30 01:06:30|37750|37730|37747.5|37727.5|37750|37730|37747.5|37727.5|4
1656551200000|2022-06-30 01:06:40|37745|37725|37745|37725|37745|37725|37745|37725|3
1656551210000|2022-06-30 01:06:50|37747.5|37727.5|37747.5|37727.5|37747.5|37727.5|37747.5|37727.5|1
1656551220000|2022-06-30 01:07:00|37752.4|37732.4|37760|37740|37765|37745|37750|37730|15
1656551230000|2022-06-30 01:07:10|||||||||2
1656551240000|2022-06-30 01:07:20|||||||||2
1656551250000|2022-06-30 01:07:30|37764.9|37744.9|37764.9|37744.9|37764.9|37744.9|37762.5|37742.5|1
1656551260000|2022-06-30 01:07:40|37762.5|37742.5|37764.9|37744.9|37764.9|37744.9|37762.5|37742.5|0
1656551270000|2022-06-30 01:07:50|37762.5|37742.5|37765|37745|37765|37745|37760|37740|1
1656551280000|2022-06-30 01:08:00|37767.4|37747.4|37769.9|37749.9|37772.4|37752.4|37767.4|37747.4|4
1656551290000|2022-06-30 01:08:10|37770|37750|37785|37765|37787.4|37767.4|37770|37750|5
1656551300000|2022-06-30 01:08:20|37780|37760|37770|37750|37785|37765|37767.5|37747.5|7
1656551310000|2022-06-30 01:08:30|37772.4|37752.4|37775|37755|37775|37755|37770|37750|0
1656551330000|2022-06-30 01:08:50|37777.5|37757.5|37775|37755|37777.5|37757.5|37775|37755|0
1656551340000|2022-06-30 01:09:00|37772.5|37752.5|37775|37755|37775|37755|37772.5|37752.5|0
1656551350000|2022-06-30 01:09:10|37772.5|37752.5|37760|37740|37772.5|37752.5|37760|37740|1
1656551360000|2022-06-30 01:09:20|37755|37735|37750|37730|37755|37735|37750|37730|1
1656551370000|2022-06-30 01:09:30|37747.7|37727.7|37750|37730|37750|37730|37747.5|37727.5|3
1656551380000|2022-06-30 01:09:40|37752.4|37732.4|37755|37735|37755|37735|37752.4|37732.4|2
1656551390000|2022-06-30 01:09:50|37754.9|37734.9|37752.5|37732.5|37755|37735|37752.5|37732.5|2
1656551400000|2022-06-30 01:10:00|37754.9|37734.9|37752.5|37732.5|37755|37735|37752.5|37732.5|3
1656551410000|2022-06-30 01:10:10|37755|37735|37769.9|37749.9|37769.9|37749.9|37755|37735|3
1656551420000|2022-06-30 01:10:20|37770|37750|37770|37750|37770|37750|37770|37750|0
1656551430000|2022-06-30 01:10:30|37772.5|37752.5|37774.9|37754.9|37774.9|37754.9|37772.5|37752.5|1
1656551440000|2022-06-30 01:10:40|37775|37755|37767.5|37747.5|37775|37755|37767.5|37747.5|2
1656551450000|2022-06-30 01:10:50|37770|37750|37772.5|37752.5|37772.5|37752.5|37770|37750|3
1656551460000|2022-06-30 01:11:00|37767.5|37747.5|37755|37735|37769.9|37749.9|37755|37735|7
1656551470000|2022-06-30 01:11:10|37752.7|37732.7|37755|37735|37757.5|37737.5|37750|37730|2
1656551480000|2022-06-30 01:11:20|37757.4|37737.4|37750|37730|37757.5|37737.5|37750|37730|0
1656551490000|2022-06-30 01:11:30|37752.5|37732.5|37760|37740|37760|37740|37752.5|37732.5|3
1656551500000|2022-06-30 01:11:40|37757.5|37737.5|37755|37735|37757.5|37737.5|37755|37735|0
1656551510000|2022-06-30 01:11:50|37757.4|37737.4|37755|37735|37760|37740|37755|37735|1
1656551520000|2022-06-30 01:12:00|37757.5|37737.5|37755|37735|37757.5|37737.5|37750|37730|2
1656551530000|2022-06-30 01:12:10|37757.4|37737.4|37775|37755|37775|37755|37757.4|37737.4|4
1656551540000|2022-06-30 01:12:20|37775.2|37755.2|37775|37755|37775.2|37755.2|37775|37755|1
1656551550000|2022-06-30 01:12:30|37772.7|37752.7|37772.5|37752.5|37772.7|37752.7|37772.5|37752.5|0
1656551560000|2022-06-30 01:12:40|37777.5|37757.5|37780|37760|37780|37760|37777.5|37757.5|8
1656551570000|2022-06-30 01:12:50|37777.7|37757.7|37780|37760|37780|37760|37777.5|37757.5|0
1656551580000|2022-06-30 01:13:00|37782.4|37762.4|37787.5|37767.5|37787.5|37767.5|37777.5|37757.5|20
1656551590000|2022-06-30 01:13:10|37790|37770|37807.5|37787.5|37807.5|37787.5|37790|37770|11
1656551600000|2022-06-30 01:13:20|37805.2|37785.2|37810|37790|37810|37790|37802.7|37782.7|15
1656551610000|2022-06-30 01:13:30|37805|37785|37805|37785|37805|37785|37805|37785|11
1656551620000|2022-06-30 01:13:40|37800|37780|37802.5|37782.5|37802.5|37782.5|37800|37780|3
1656551640000|2022-06-30 01:14:00|37802.4|37782.4|37795|37775|37802.4|37782.4|37795|37775|4
1656551650000|2022-06-30 01:14:10|37797.5|37777.5|37802.4|37782.4|37802.4|37782.4|37792.5|37772.5|3
1656551660000|2022-06-30 01:14:20|37799.9|37779.9|37797.5|37777.5|37799.9|37779.9|37797.5|37777.5|1
1656551670000|2022-06-30 01:14:30|37799.9|37779.9|37815|37795|37815|37795|37799.9|37779.9|4
1656551680000|2022-06-30 01:14:40|37812.5|37792.5|37807.7|37787.7|37812.5|37792.5|37805|37785|5
1656551690000|2022-06-30 01:14:50|37805.2|37785.2|37805|37785|37805.2|37785.2|37805|37785|0
1656551700000|2022-06-30 01:15:00|37802.5|37782.5|37785|37765|37802.5|37782.5|37785|37765|5
1656551710000|2022-06-30 01:15:10|37782.7|37762.7|37782.5|37762.5|37782.7|37762.7|37780.2|37760.2|1
1656551720000|2022-06-30 01:15:20|37785|37765|37787.4|37767.4|37787.4|37767.4|37785|37765|1
1656551730000|2022-06-30 01:15:30|37787.5|37767.5|37795|37775|37795|37775|37785.2|37765.2|4
1656551740000|2022-06-30 01:15:40|37792.5|37772.5|37790|37770|37795|37775|37790|37770|2
1656551750000|2022-06-30 01:15:50|37792.4|37772.4|37787.5|37767.5|37792.5|37772.5|37787.5|37767.5|8
1656551760000|2022-06-30 01:16:00|37787.7|37767.7|37777.5|37757.5|37787.7|37767.7|37777.5|37757.5|7
1656551770000|2022-06-30 01:16:10|37780|37760|37780|37760|37780|37760|37780|37760|7
1656551780000|2022-06-30 01:16:20|37782.4|37762.4|37780|37760|37782.5|37762.5|37777.5|37757.5|4
1656551790000|2022-06-30 01:16:30|37777.7|37757.7|37777.5|37757.5|37777.7|37757.7|37777.5|37757.5|5
1656551800000|2022-06-30 01:16:40|37772.5|37752.5|37770|37750|37772.5|37752.5|37770|37750|4
1656551810000|2022-06-30 01:16:50|37772.4|37752.4|37765|37745|37772.4|37752.4|37765|37745|2
1656551820000|2022-06-30 01:17:00|37767.4|37747.4|37769.9|37749.9|37769.9|37749.9|37765|37745|0
1656551830000|2022-06-30 01:17:10|37770|37750|37779.9|37759.9|37779.9|37759.9|37770|37750|1
1656551840000|2022-06-30 01:17:20|37782.4|37762.4|37790|37770|37790|37770|37782.4|37762.4|7
1656551860000|2022-06-30 01:17:40|37792.5|37772.5|37800|37780|37800|37780|37792.5|37772.5|2
1656551870000|2022-06-30 01:17:50|37797.7|37777.7|37797.5|37777.5|37797.7|37777.7|37797.5|37777.5|2
1656551880000|2022-06-30 01:18:00|37799.9|37779.9|37795|37775|37800|37780|37795|37775|3
1656551890000|2022-06-30 01:18:10|37792.5|37772.5|37790|37770|37795|37775|37790|37770|0
1656551900000|2022-06-30 01:18:20|37792.7|37772.7|37792.8|37772.8|37795.2|37775.2|37792.7|37772.7|2
1656551910000|2022-06-30 01:18:30|37792.7|37772.7|37792.7|37772.7|37792.7|37772.7|37792.7|37772.7|0
1656551920000|2022-06-30 01:18:40|37792.5|37772.5|37792.5|37772.5|37792.5|37772.5|37792.5|37772.5|0
1656551930000|2022-06-30 01:18:50|||||||||3
1656551940000|2022-06-30 01:19:00|37795|37775|37800|37780|37800|37780|37795|37775|11
1656551950000|2022-06-30 01:19:10|37802.5|37782.5|37802.5|37782.5|37802.5|37782.5|37802.5|37782.5|0
1656551960000|2022-06-30 01:19:20|37805|37785|37802.5|37782.5|37805|37785|37802.5|37782.5|1
1656551970000|2022-06-30 01:19:30|37800.2|37780.2|37800|37780|37800.2|37780.2|37795|37775|3
1656551980000|2022-06-30 01:19:40|37802.5|37782.5|37804.9|37784.9|37804.9|37784.9|37802.5|37782.5|6
1656551990000|2022-06-30 01:19:50|37805|37785|37805|37785|37805|37785|37805|37785|0
1656552000000|2022-06-30 01:20:00|37807.4|37787.4|37822.5|37802.5|37824.8|37804.8|37805|37785|7
1656552010000|2022-06-30 01:20:10|37822.7|37802.7|37822.5|37802.5|37825|37805|37822.5|37802.5|1
1656552020000|2022-06-30 01:20:20|37825|37805|37822.7|37802.7|37827.5|37807.5|37822.5|37802.5|5
1656552030000|2022-06-30 01:20:30|37822.5|37802.5|37822.7|37802.7|37825|37805|37820|37800|2
1656552040000|2022-06-30 01:20:40|37824.9|37804.9|37832.5|37812.5|37832.5|37812.5|37822.5|37802.5|9
1656552050000|2022-06-30 01:20:50|37834.9|37814.9|37830|37810|37835|37815|37830|37810|4
1656552060000|2022-06-30 01:21:00|37827.5|37807.5|37830|37810|37832.5|37812.5|37827.5|37807.5|3
1656552070000|2022-06-30 01:21:10|37832.4|37812.4|37837.5|37817.5|37837.5|37817.5|37832.4|37812.4|2
1656552080000|2022-06-30 01:21:20|37840|37820|37842.5|37822.5|37842.5|37822.5|37837.7|37817.7|5
1656552090000|2022-06-30 01:21:30|37840|37820|37845|37825|37845|37825|37840|37820|8
1656552100000|2022-06-30 01:21:40|37849.9|37829.9|37857.5|37837.5|37860|37840|37849.9|37829.9|17
1656552110000|2022-06-30 01:21:50|37857.4|37837.4|37855|37835|37857.5|37837.5|37855|37835|3
1656552120000|2022-06-30 01:22:00|37852.7|37832.7|37850|37830|37855|37835|37847.5|37827.5|2
1656552130000|2022-06-30 01:22:10|37852.4|37832.4|37855|37835|37855|37835|37847.5|37827.5|6
1656552140000|2022-06-30 01:22:20|37857.4|37837.4|37860|37840|37860|37840|37857.4|37837.4|5
1656552150000|2022-06-30 01:22:30|37857.5|37837.5|37860|37840|37860|37840|37855|37835|3
1656552160000|2022-06-30 01:22:40|37859.9|37839.9|37855|37835|37860|37840|37855|37835|0
1656552170000|2022-06-30 01:22:50|37857.4|37837.4|37857.5|37837.5|37857.5|37837.5|37855|37835|1
1656552180000|2022-06-30 01:23:00|37855.2|37835.2|37852.5|37832.5|37855.2|37835.2|37852.5|37832.5|3
1656552190000|2022-06-30 01:23:10|37854.9|37834.9|37855|37835|37855|37835|37854.9|37834.9|1
1656552200000|2022-06-30 01:23:20|37854.9|37834.9|37860|37840|37860|37840|37854.9|37834.9|7
1656552210000|2022-06-30 01:23:30|37864.8|37844.8|37865|37845|37869.9|37849.9|37864.8|37844.8|2
1656552220000|2022-06-30 01:23:40|37862.7|37842.7|37860|37840|37862.7|37842.7|37860|37840|1
1656552230000|2022-06-30 01:23:50|37862.5|37842.5|37855|37835|37862.5|37842.5|37850|37830|0
1656552240000|2022-06-30 01:24:00|37857.4|37837.4|37860|37840|37860|37840|37857.4|37837.4|2
1656552250000|2022-06-30 01:24:10|37862.4|37842.4|37862.5|37842.5|37864.9|37844.9|37862.4|37842.4|1
1656552260000|2022-06-30 01:24:20|37864.9|37844.9|37862.5|37842.5|37865|37845|37862.5|37842.5|2
1656552270000|2022-06-30 01:24:30|37860.2|37840.2|37852.5|37832.5|37860.2|37840.2|37850.2|37830.2|13
1656552280000|2022-06-30 01:24:40|37847.7|37827.7|37845|37825|37847.7|37827.7|37845|37825|1
1656552290000|2022-06-30 01:24:50|37850|37830|37850|37830|37850|37830|37850|37830|1
1656552300000|2022-06-30 01:25:00|37850.2|37830.2|37852.5|37832.5|37852.5|37832.5|37850|37830|0
1656552310000|2022-06-30 01:25:10|37850|37830|37857.6|37837.6|37860.1|37840.1|37850|37830|4
1656552320000|2022-06-30 01:25:20|37859.9|37839.9|37860.1|37840.1|37860.1|37840.1|37855.1|37835.1|1
1656552330000|2022-06-30 01:25:30|37862.6|37842.6|37860.1|37840.1|37862.6|37842.6|37857.6|37837.6|2
1656552340000|2022-06-30 01:25:40|37855.1|37835.1|37855.1|37835.1|37859.9|37839.9|37855.1|37835.1|1
1656552350000|2022-06-30 01:25:50|37850.2|37830.2|37852.6|37832.6|37852.6|37832.6|37850.1|37830.1|0
1656552360000|2022-06-30 01:26:00|37854.9|37834.9|37857.6|37837.6|37857.6|37837.6|37854.9|37834.9|1
1656552370000|2022-06-30 01:26:10|37859.9|37839.9|37862.6|37842.6|37862.6|37842.6|37859.9|37839.9|0
1656552380000|2022-06-30 01:26:20|37865.1|37845.1|37865.1|37845.1|37865.1|37845.1|37865.1|37845.1|1
1656552390000|2022-06-30 01:26:30|37867.6|37847.6|37870.1|37850.1|37870.1|37850.1|37867.6|37847.6|7
1656552400000|2022-06-30 01:26:40|37872.6|37852.6|37877.6|37857.6|37879.9|37859.9|37872.6|37852.6|4
1656552410000|2022-06-30 01:26:50|37879.9|37859.9|37885.1|37865.1|37885.1|37865.1|37879.9|37859.9|1
1656552420000|2022-06-30 01:27:00|37889.9|37869.9|37889.9|37869.9|37890.1|37870.1|37889.9|37869.9|3
1656552430000|2022-06-30 01:27:10|37890.1|37870.1|37890.1|37870.1|37890.1|37870.1|37890.1|37870.1|0
1656552440000|2022-06-30 01:27:20|37892.6|37872.6|37892.6|37872.6|37892.6|37872.6|37887.6|37867.6|5
1656552450000|2022-06-30 01:27:30|37894.9|37874.9|37895.1|37875.1|37897.4|37877.4|37894.9|37874.9|12
1656552460000|2022-06-30 01:27:40|37892.7|37872.7|37887.6|37867.6|37892.7|37872.7|37885.1|37865.1|18
1656552470000|2022-06-30 01:27:50|37889.9|37869.9|37887.6|37867.6|37890.1|37870.1|37887.6|37867.6|2
1656552480000|2022-06-30 01:28:00|37890.1|37870.1|37877.6|37857.6|37890.1|37870.1|37877.6|37857.6|27
1656552490000|2022-06-30 01:28:10|37879.9|37859.9|37880.1|37860.1|37882.6|37862.6|37879.9|37859.9|16
1656552500000|2022-06-30 01:28:20|37877.6|37857.6|37870.1|37850.1|37877.6|37857.6|37870.1|37850.1|7
1656552510000|2022-06-30 01:28:30|37872.4|37852.4|37862.6|37842.6|37872.6|37852.6|37862.6|37842.6|8
1656552520000|2022-06-30 01:28:40|37864.9|37844.9|37872.6|37852.6|37872.6|37852.6|37862.6|37842.6|5
1656552530000|2022-06-30 01:28:50|37870.1|37850.1|37872.6|37852.6|37875.1|37855.1|37870.1|37850.1|5
1656552540000|2022-06-30 01:29:00|37875.1|37855.1|37870.1|37850.1|37875.1|37855.1|37867.6|37847.6|2
1656552550000|2022-06-30 01:29:10|37867.6|37847.6|37857.6|37837.6|37867.6|37847.6|37857.6|37837.6|1
1656552560000|2022-06-30 01:29:20|37855.2|37835.2|37850.1|37830.1|37855.2|37835.2|37850.1|37830.1|0
1656552570000|2022-06-30 01:29:30|37845.3|37825.3|37845.1|37825.1|37845.3|37825.3|37845.1|37825.1|0
1656552580000|2022-06-30 01:29:40|37840.1|37820.1|37840.1|37820.1|37840.1|37820.1|37840.1|37820.1|0
1656552590000|2022-06-30 01:29:50|37842.6|37822.6|37837.7|37817.7|37842.6|37822.6|37837.6|37817.6|7
1656552600000|2022-06-30 01:30:00|37840.1|37820.1|37817.8|37797.8|37854.8|37834.8|37817.8|37797.8|15
1656552610000|2022-06-30 01:30:10|37820.2|37800.2|37819.9|37799.9|37820.2|37800.2|37810.2|37790.2|17
1656552620000|2022-06-30 01:30:20|37820.1|37800.1|37827.6|37807.6|37830.1|37810.1|37820.1|37800.1|8
1656552630000|2022-06-30 01:30:30|37822.8|37802.8|37842.7|37822.7|37842.7|37822.7|37822.6|37802.6|22
1656552640000|2022-06-30 01:30:40|37837.9|37817.9|37842.4|37822.4|37842.4|37822.4|37835.1|37815.1|9
1656552650000|2022-06-30 01:30:50|37842.6|37822.6|37849.8|37829.8|37849.8|37829.8|37842.6|37822.6|4
1656552660000|2022-06-30 01:31:00|37847.4|37827.4|37847.6|37827.6|37849.9|37829.9|37847.4|37827.4|3
1656552670000|2022-06-30 01:31:10|37849.9|37829.9|37850.1|37830.1|37852.6|37832.6|37847.6|37827.6|3
1656552680000|2022-06-30 01:31:20|37847.6|37827.6|37845.1|37825.1|37849.9|37829.9|37840.2|37820.2|3
1656552690000|2022-06-30 01:31:30|37850.1|37830.1|37859.9|37839.9|37859.9|37839.9|37847.6|37827.6|2
1656552700000|2022-06-30 01:31:40|37862.3|37842.3|37860.1|37840.1|37862.3|37842.3|37859.9|37839.9|0
1656552710000|2022-06-30 01:31:50|37862.4|37842.4|37862.6|37842.6|37865.1|37845.1|37862.4|37842.4|1
1656552720000|2022-06-30 01:32:00|37864.9|37844.9|37857.6|37837.6|37864.9|37844.9|37855.1|37835.1|6
1656552730000|2022-06-30 01:32:10|37859.9|37839.9|37860.1|37840.1|37864.8|37844.8|37857.6|37837.6|3
1656552740000|2022-06-30 01:32:20|37857.6|37837.6|37860.1|37840.1|37862.6|37842.6|37857.6|37837.6|5
1656552750000|2022-06-30 01:32:30|37862.6|37842.6|37864.9|37844.9|37864.9|37844.9|37860.1|37840.1|4
1656552760000|2022-06-30 01:32:40|37862.6|37842.6|37859.9|37839.9|37864.9|37844.9|37859.9|37839.9|1
1656552770000|2022-06-30 01:32:50|37860.1|37840.1|37845.2|37825.2|37860.1|37840.1|37845.2|37825.2|8
1656552780000|2022-06-30 01:33:00|37845.1|37825.1|37857.6|37837.6|37857.6|37837.6|37845.1|37825.1|3
1656552790000|2022-06-30 01:33:10|37860.1|37840.1|37867.4|37847.4|37867.4|37847.4|37860.1|37840.1|1
1656552800000|2022-06-30 01:33:20|37867.6|37847.6|37877.6|37857.6|37877.6|37857.6|37867.4|37847.4|11
1656552810000|2022-06-30 01:33:30|37885.1|37865.1|37882.6|37862.6|37885.1|37865.1|37882.6|37862.6|7
1656552820000|2022-06-30 01:33:40|37885.1|37865.1|37885.1|37865.1|37887.6|37867.6|37882.6|37862.6|6
1656552830000|2022-06-30 01:33:50|37882.7|37862.7|37885.1|37865.1|37887.4|37867.4|37882.6|37862.6|5
1656552840000|2022-06-30 01:34:00|37887.4|37867.4|37880.1|37860.1|37889.9|37869.9|37880.1|37860.1|3
1656552850000|2022-06-30 01:34:10|37882.4|37862.4|37880.1|37860.1|37882.6|37862.6|37880.1|37860.1|0
1656552860000|2022-06-30 01:34:20|37882.4|37862.4|37884.9|37864.9|37884.9|37864.9|37880.1|37860.1|3
1656552870000|2022-06-30 01:34:30|37887.4|37867.4|37895.1|37875.1|37895.1|37875.1|37887.4|37867.4|1
1656552880000|2022-06-30 01:34:40|37899.8|37879.8|37905.1|37885.1|37905.1|37885.1|37899.8|37879.8|2
1656552890000|2022-06-30 01:34:50|||||||||6
1656552900000|2022-06-30 01:35:00|37907.6|37887.6|37915.1|37895.1|37920.1|37900.1|37907.6|37887.6|14
1656552910000|2022-06-30 01:35:10|37910.3|37890.3|37910.1|37890.1|37914.8|37894.8|37910.1|37890.1|4
1656552920000|2022-06-30 01:35:20|37907.6|37887.6|37907.6|37887.6|37907.6|37887.6|37907.6|37887.6|10
1656552930000|2022-06-30 01:35:30|37905.2|37885.2|37907.6|37887.6|37907.6|37887.6|37905.1|37885.1|3
1656552940000|2022-06-30 01:35:40|37905.2|37885.2|37907.6|37887.6|37907.6|37887.6|37905.1|37885.1|2
1656552950000|2022-06-30 01:35:50|37909.9|37889.9|37907.6|37887.6|37910.1|37890.1|37907.6|37887.6|3
1656552960000|2022-06-30 01:36:00|37910.1|37890.1|37915.1|37895.1|37917.6|37897.6|37910.1|37890.1|9
1656552970000|2022-06-30 01:36:10|37917.4|37897.4|37939.9|37919.9|37942.6|37922.6|37917.4|37897.4|26
1656552980000|2022-06-30 01:36:20|37937.6|37917.6|37937.4|37917.4|37937.6|37917.6|37935.1|37915.1|7
1656552990000|2022-06-30 01:36:30|37937.6|37917.6|37930.2|37910.2|37937.6|37917.6|37930.1|37910.1|7
1656553000000|2022-06-30 01:36:40|37932.6|37912.6|37935.1|37915.1|37935.1|37915.1|37930.1|37910.1|2
1656553010000|2022-06-30 01:36:50|37930.1|37910.1|37935.1|37915.1|37935.1|37915.1|37930.1|37910.1|2
1656553020000|2022-06-30 01:37:00|37937.6|37917.6|37950.2|37930.2|37954.9|37934.9|37937.6|37917.6|13
1656553030000|2022-06-30 01:37:10|37950.1|37930.1|37950.1|37930.1|37954.9|37934.9|37947.7|37927.7|16
1656553040000|2022-06-30 01:37:20|37952.6|37932.6|37960.1|37940.1|37962.6|37942.6|37950.2|37930.2|11
1656553050000|2022-06-30 01:37:30|37957.7|37937.7|37957.6|37937.6|37962.6|37942.6|37957.6|37937.6|8
1656553060000|2022-06-30 01:37:40|37960.1|37940.1|37960.1|37940.1|37962.3|37942.3|37957.6|37937.6|8
1656553070000|2022-06-30 01:37:50|37957.6|37937.6|37952.7|37932.7|37957.6|37937.6|37952.7|37932.7|7
1656553080000|2022-06-30 01:38:00|37950.1|37930.1|37952.6|37932.6|37952.6|37932.6|37942.6|37922.6|8
1656553090000|2022-06-30 01:38:10|37950.1|37930.1|37947.6|37927.6|37950.1|37930.1|37944.9|37924.9|2
1656553100000|2022-06-30 01:38:20|37949.9|37929.9|37950.1|37930.1|37950.1|37930.1|37947.6|37927.6|3
1656553110000|2022-06-30 01:38:30|37947.6|37927.6|37939.9|37919.9|37947.6|37927.6|37935.2|37915.2|4
1656553120000|2022-06-30 01:38:40|37935.2|37915.2|37935.2|37915.2|37940.1|37920.1|37935.2|37915.2|4
1656553130000|2022-06-30 01:38:50|37937.6|37917.6|37935.2|37915.2|37940.1|37920.1|37935.2|37915.2|1
1656553140000|2022-06-30 01:39:00|37935.1|37915.1|37919.9|37899.9|37935.1|37915.1|37919.9|37899.9|10
1656553150000|2022-06-30 01:39:10|37920.1|37900.1|37912.6|37892.6|37920.1|37900.1|37910.3|37890.3|0
1656553160000|2022-06-30 01:39:20|37915.1|37895.1|37920.1|37900.1|37920.1|37900.1|37912.6|37892.6|8
1656553170000|2022-06-30 01:39:30|37920.2|37900.2|37940.1|37920.1|37940.1|37920.1|37920.2|37900.2|6
1656553180000|2022-06-30 01:39:40|37937.7|37917.7|37937.6|37917.6|37937.7|37917.7|37937.6|37917.6|0
1656553190000|2022-06-30 01:39:50|37940.1|37920.1|37925.1|37905.1|37940.1|37920.1|37925.1|37905.1|1
1656553200000|2022-06-30 01:40:00|37927.6|37907.6|37927.6|37907.6|37927.6|37907.6|37927.6|37907.6|2
1656553210000|2022-06-30 01:40:10|37925.1|37905.1|37922.6|37902.6|37925.1|37905.1|37922.6|37902.6|3
1656553220000|2022-06-30 01:40:20|37925.1|37905.1|37927.6|37907.6|37927.6|37907.6|37925.1|37905.1|2
1656553230000|2022-06-30 01:40:30|37932.3|37912.3|37935.2|37915.2|37939.9|37919.9|37932.3|37912.3|5
1656553240000|2022-06-30 01:40:40|37937.6|37917.6|37935.2|37915.2|37940.1|37920.1|37935.2|37915.2|2
1656553250000|2022-06-30 01:40:50|37937.6|37917.6|37925.2|37905.2|37940.1|37920.1|37925.2|37905.2|4
1656553260000|2022-06-30 01:41:00|37925.1|37905.1|37920.1|37900.1|37925.1|37905.1|37920.1|37900.1|0
1656553270000|2022-06-30 01:41:10|37922.6|37902.6|37925.1|37905.1|37925.1|37905.1|37922.6|37902.6|3
1656553280000|2022-06-30 01:41:20|37927.6|37907.6|37935.1|37915.1|37935.1|37915.1|37927.6|37907.6|6
1656553290000|2022-06-30 01:41:30|37932.6|37912.6|37930.1|37910.1|37932.6|37912.6|37930.1|37910.1|4
1656553300000|2022-06-30 01:41:40|37932.4|37912.4|37932.7|37912.7|37932.7|37912.7|37932.4|37912.4|0
1656553310000|2022-06-30 01:41:50|37930.1|37910.1|37925.1|37905.1|37930.1|37910.1|37925.1|37905.1|4
1656553320000|2022-06-30 01:42:00|37922.6|37902.6|37940.2|37920.2|37945.1|37925.1|37922.6|37902.6|12
1656553330000|2022-06-30 01:42:10|37937.7|37917.7|37940.1|37920.1|37940.1|37920.1|37935.3|37915.3|7
1656553340000|2022-06-30 01:42:20|37937.6|37917.6|37937.6|37917.6|37937.6|37917.6|37935.1|37915.1|3
1656553350000|2022-06-30 01:42:30|37939.9|37919.9|37935.1|37915.1|37939.9|37919.9|37935.1|37915.1|3
1656553360000|2022-06-30 01:42:40|37930.2|37910.2|37922.6|37902.6|37930.2|37910.2|37922.6|37902.6|2
1656553370000|2022-06-30 01:42:50|37920.2|37900.2|37920.1|37900.1|37922.6|37902.6|37920.1|37900.1|2
1656553380000|2022-06-30 01:43:00|37922.4|37902.4|37922.4|37902.4|37922.7|37902.7|37922.4|37902.4|1
1656553390000|2022-06-30 01:43:10|37920.1|37900.1|37920.1|37900.1|37920.1|37900.1|37917.6|37897.6|2
1656553400000|2022-06-30 01:43:20|37917.6|37897.6|37902.6|37882.6|37920.1|37900.1|37900.1|37880.1|4
1656553410000|2022-06-30 01:43:30|37900.1|37880.1|37900.1|37880.1|37900.1|37880.1|37900.1|37880.1|4
1656553420000|2022-06-30 01:43:40|37902.4|37882.4|37900.1|37880.1|37902.4|37882.4|37897.7|37877.7|7
1656553430000|2022-06-30 01:43:50|37904.9|37884.9|37900.1|37880.1|37904.9|37884.9|37900.1|37880.1|0
1656553440000|2022-06-30 01:44:00|37904.9|37884.9|37915.1|37895.1|37915.1|37895.1|37904.9|37884.9|2
1656553450000|2022-06-30 01:44:10|37917.4|37897.4|37927.4|37907.4|37927.4|37907.4|37917.4|37897.4|3
1656553460000|2022-06-30 01:44:20|37929.8|37909.8|37930.1|37910.1|37935.1|37915.1|37927.7|37907.7|1
1656553470000|2022-06-30 01:44:30|37932.6|37912.6|37927.7|37907.7|37932.6|37912.6|37927.7|37907.7|2
1656553480000|2022-06-30 01:44:40|37927.6|37907.6|37922.4|37902.4|37927.6|37907.6|37922.4|37902.4|1
1656553490000|2022-06-30 01:44:50|37922.6|37902.6|37925.1|37905.1|37925.1|37905.1|37922.6|37902.6|0
1656553500000|2022-06-30 01:45:00|37930.1|37910.1|37922.6|37902.6|37930.1|37910.1|37920.1|37900.1|5
1656553510000|2022-06-30 01:45:10|37924.9|37904.9|37922.6|37902.6|37927.6|37907.6|37922.6|37902.6|4
1656553520000|2022-06-30 01:45:20|37920.2|37900.2|37912.7|37892.7|37920.2|37900.2|37912.7|37892.7|4
1656553530000|2022-06-30 01:45:30|37915.2|37895.2|37917.6|37897.6|37917.6|37897.6|37915.2|37895.2|1
1656553540000|2022-06-30 01:45:40|37920.1|37900.1|37920.1|37900.1|37920.2|37900.2|37915.2|37895.2|0
1656553550000|2022-06-30 01:45:50|37922.4|37902.4|37920.1|37900.1|37922.6|37902.6|37920.1|37900.1|1
1656553560000|2022-06-30 01:46:00|37922.4|37902.4|37925.1|37905.1|37925.2|37905.2|37920.1|37900.1|5
1656553570000|2022-06-30 01:46:10|37922.6|37902.6|37920.2|37900.2|37922.6|37902.6|37920.2|37900.2|0
1656553580000|2022-06-30 01:46:20|37917.8|37897.8|37897.7|37877.7|37917.8|37897.8|37897.7|37877.7|9
1656553590000|2022-06-30 01:46:30|37897.6|37877.6|37890.2|37870.2|37897.6|37877.6|37890.2|37870.2|1
1656553600000|2022-06-30 01:46:40|37892.5|37872.5|37882.7|37862.7|37892.6|37872.6|37882.7|37862.7|4
1656553610000|2022-06-30 01:46:50|37882.6|37862.6|37892.5|37872.5|37895|37875|37882.6|37862.6|3
1656553620000|2022-06-30 01:47:00|37890.1|37870.1|37887.6|37867.6|37890.1|37870.1|37887.6|37867.6|1
1656553630000|2022-06-30 01:47:10|37890.1|37870.1|37895.1|37875.1|37895.1|37875.1|37890.1|37870.1|3
1656553640000|2022-06-30 01:47:20|37897.5|37877.5|37900.1|37880.1|37900.1|37880.1|37895.1|37875.1|1
1656553650000|2022-06-30 01:47:30|37905.1|37885.1|37907.6|37887.6|37907.6|37887.6|37902.6|37882.6|7
1656553660000|2022-06-30 01:47:40|37905.1|37885.1|37902.5|37882.5|37905.1|37885.1|37900.1|37880.1|4
1656553670000|2022-06-30 01:47:50|37900|37880|37897.6|37877.6|37902.6|37882.6|37897.6|37877.6|4
1656553680000|2022-06-30 01:48:00|37900|37880|37902.6|37882.6|37902.6|37882.6|37895.1|37875.1|3
1656553690000|2022-06-30 01:48:10|37900.1|37880.1|37907.6|37887.6|37907.6|37887.6|37900.1|37880.1|5
1656553700000|2022-06-30 01:48:20|37910.1|37890.1|37915.1|37895.1|37917.6|37897.6|37910.1|37890.1|3
1656553710000|2022-06-30 01:48:30|37917.5|37897.5|37917.5|37897.5|37920|37900|37915.1|37895.1|7
1656553720000|2022-06-30 01:48:40|37920|37900|37915.1|37895.1|37920|37900|37915.1|37895.1|2
1656553730000|2022-06-30 01:48:50|37915|37895|37917.5|37897.5|37919.8|37899.8|37912.6|37892.6|2
1656553740000|2022-06-30 01:49:00|37915.1|37895.1|37910.1|37890.1|37915.1|37895.1|37910.1|37890.1|5
1656553750000|2022-06-30 01:49:10|37907.7|37887.7|37907.6|37887.6|37910.1|37890.1|37905.1|37885.1|3
1656553760000|2022-06-30 01:49:20|37905.2|37885.2|37905.2|37885.2|37905.2|37885.2|37905.2|37885.2|2
1656553770000|2022-06-30 01:49:30|37905.1|37885.1|37910.1|37890.1|37910.1|37890.1|37905.1|37885.1|0
1656553780000|2022-06-30 01:49:40|37912.6|37892.6|37915|37895|37915.1|37895.1|37905.1|37885.1|2
1656553790000|2022-06-30 01:49:50|37912.7|37892.7|37910.1|37890.1|37912.7|37892.7|37910.1|37890.1|2
1656553800000|2022-06-30 01:50:00|37912.5|37892.5|37925.1|37905.1|37925.1|37905.1|37912.5|37892.5|13
1656553810000|2022-06-30 01:50:10|37922.6|37902.6|37915.1|37895.1|37922.6|37902.6|37912.7|37892.7|8
1656553820000|2022-06-30 01:50:20|37920|37900|37937.3|37917.3|37937.3|37917.3|37920|37900|3
1656553830000|2022-06-30 01:50:30|37937.6|37917.6|37930.2|37910.2|37937.6|37917.6|37930.2|37910.2|2
1656553840000|2022-06-30 01:50:40|37930.1|37910.1|37935.1|37915.1|37935.1|37915.1|37930.1|37910.1|3
1656553850000|2022-06-30 01:50:50|37940.1|37920.1|37937.6|37917.6|37940.1|37920.1|37937.6|37917.6|0
1656553860000|2022-06-30 01:51:00|37940.1|37920.1|37935.1|37915.1|37940.1|37920.1|37935.1|37915.1|3
1656553870000|2022-06-30 01:51:10|37932.7|37912.7|37932.6|37912.6|37932.7|37912.7|37932.6|37912.6|1
1656553880000|2022-06-30 01:51:20|37930.2|37910.2|37930.1|37910.1|37932.6|37912.6|37927.6|37907.6|1
1656553890000|2022-06-30 01:51:30|37932.5|37912.5|37927.6|37907.6|37932.6|37912.6|37927.6|37907.6|0
1656553900000|2022-06-30 01:51:40|37935|37915|37935|37915|37935|37915|37935|37915|6
1656553910000|2022-06-30 01:51:50|37930.1|37910.1|37925.2|37905.2|37930.1|37910.1|37925.1|37905.1|1
1656553920000|2022-06-30 01:52:00|37925.1|37905.1|37922.6|37902.6|37925.1|37905.1|37915.1|37895.1|3
1656553930000|2022-06-30 01:52:10|37925|37905|37925.1|37905.1|37930.1|37910.1|37925|37905|1
1656553940000|2022-06-30 01:52:20|37920.1|37900.1|37920.1|37900.1|37920.1|37900.1|37920.1|37900.1|0
1656553950000|2022-06-30 01:52:30|37917.6|37897.6|37917.6|37897.6|37920.1|37900.1|37917.6|37897.6|1
1656553960000|2022-06-30 01:52:40|37920|37900|37917.6|37897.6|37920|37900|37915|37895|7
1656553970000|2022-06-30 01:52:50|37915.1|37895.1|37927.5|37907.5|37927.5|37907.5|37915.1|37895.1|3
1656553980000|2022-06-30 01:53:00|37929.8|37909.8|37925.2|37905.2|37930.1|37910.1|37925.2|37905.2|7
1656553990000|2022-06-30 01:53:10|37922.7|37902.7|37915.1|37895.1|37922.7|37902.7|37912.6|37892.6|6
1656554000000|2022-06-30 01:53:20|37912.6|37892.6|37910.1|37890.1|37912.6|37892.6|37907.7|37887.7|2
1656554010000|2022-06-30 01:53:30|37907.7|37887.7|37910.1|37890.1|37910.1|37890.1|37907.6|37887.6|3
1656554020000|2022-06-30 01:53:40|37912.6|37892.6|37900.3|37880.3|37912.6|37892.6|37900.3|37880.3|5
1656554030000|2022-06-30 01:53:50|37900.2|37880.2|37897.6|37877.6|37900.2|37880.2|37895.1|37875.1|3
1656554040000|2022-06-30 01:54:00|37895.1|37875.1|37890.1|37870.1|37897.6|37877.6|37890.1|37870.1|8
1656554050000|2022-06-30 01:54:10|37890|37870|37887.6|37867.6|37890|37870|37887.6|37867.6|1
1656554060000|2022-06-30 01:54:20|37890.1|37870.1|37890.1|37870.1|37892.6|37872.6|37890.1|37870.1|1
1656554070000|2022-06-30 01:54:30|37892.5|37872.5|37892.5|37872.5|37892.5|37872.5|37892.5|37872.5|8
1656554080000|2022-06-30 01:54:40|37895.1|37875.1|37902.5|37882.5|37905.1|37885.1|37895.1|37875.1|4
1656554090000|2022-06-30 01:54:50|37902.6|37882.6|37900.1|37880.1|37902.6|37882.6|37900.1|37880.1|1
1656554100000|2022-06-30 01:55:00|37905.1|37885.1|37892.8|37872.8|37907.6|37887.6|37892.8|37872.8|5
1656554110000|2022-06-30 01:55:10|37890.2|37870.2|37882.6|37862.6|37890.2|37870.2|37882.6|37862.6|1
1656554120000|2022-06-30 01:55:20|37877.7|37857.7|37887.6|37867.6|37887.6|37867.6|37877.7|37857.7|7
1656554130000|2022-06-30 01:55:30|37885.2|37865.2|37877.6|37857.6|37885.2|37865.2|37875.2|37855.2|2
1656554140000|2022-06-30 01:55:40|37880.1|37860.1|37882.6|37862.6|37885.1|37865.1|37880.1|37860.1|2
1656554150000|2022-06-30 01:55:50|37877.7|37857.7|37880.2|37860.2|37880.2|37860.2|37877.7|37857.7|2
1656554160000|2022-06-30 01:56:00|37882.6|37862.6|37875.1|37855.1|37882.6|37862.6|37875.1|37855.1|1
1656554170000|2022-06-30 01:56:10|37877.6|37857.6|37877.7|37857.7|37877.8|37857.8|37875.1|37855.1|2
1656554180000|2022-06-30 01:56:20|37882.5|37862.5|37885.1|37865.1|37885.1|37865.1|37882.5|37862.5|0
1656554190000|2022-06-30 01:56:30|37887.6|37867.6|37885.1|37865.1|37890.1|37870.1|37885.1|37865.1|1
1656554200000|2022-06-30 01:56:40|37885|37865|37887.6|37867.6|37887.6|37867.6|37882.6|37862.6|0
1656554210000|2022-06-30 01:56:50|37885.1|37865.1|37885.1|37865.1|37885.1|37865.1|37882.6|37862.6|0
1656554220000|2022-06-30 01:57:00|37882.6|37862.6|37877.7|37857.7|37882.6|37862.6|37877.7|37857.7|4
1656554230000|2022-06-30 01:57:10|37875.3|37855.3|37857.7|37837.7|37875.3|37855.3|37855.1|37835.1|18
1656554240000|2022-06-30 01:57:20|37860|37840|37855|37835|37860.1|37840.1|37852.7|37832.7|0
1656554250000|2022-06-30 01:57:30|37855.1|37835.1|37850.1|37830.1|37855.1|37835.1|37850.1|37830.1|0
1656554260000|2022-06-30 01:57:40|37852.6|37832.6|37855.1|37835.1|37855.1|37835.1|37852.6|37832.6|4
1656554270000|2022-06-30 01:57:50|37857.5|37837.5|37855.1|37835.1|37857.5|37837.5|37855.1|37835.1|2
1656554280000|2022-06-30 01:58:00|37857.5|37837.5|37847.6|37827.6|37857.5|37837.5|37842.6|37822.6|6
1656554290000|2022-06-30 01:58:10|37845.1|37825.1|37847.7|37827.7|37850.1|37830.1|37845.1|37825.1|1
1656554300000|2022-06-30 01:58:20|37847.6|37827.6|37855.1|37835.1|37855.1|37835.1|37847.6|37827.6|1
1656554310000|2022-06-30 01:58:30|37857.5|37837.5|37855.1|37835.1|37857.5|37837.5|37855.1|37835.1|0
1656554320000|2022-06-30 01:58:40|37857.5|37837.5|37855.2|37835.2|37857.5|37837.5|37852.6|37832.6|4
1656554330000|2022-06-30 01:58:50|37855.1|37835.1|37855.1|37835.1|37855.1|37835.1|37855.1|37835.1|0
1656554340000|2022-06-30 01:59:00|37857.6|37837.6|37845.1|37825.1|37860.1|37840.1|37845.1|37825.1|6
1656554350000|2022-06-30 01:59:10|37842.7|37822.7|37847.6|37827.6|37847.6|37827.6|37840.1|37820.1|3
1656554360000|2022-06-30 01:59:20|37845.1|37825.1|37845.1|37825.1|37847.5|37827.5|37845.1|37825.1|0
1656554370000|2022-06-30 01:59:30|37847.6|37827.6|37845.1|37825.1|37847.6|37827.6|37845.1|37825.1|1
1656554380000|2022-06-30 01:59:40|37847.6|37827.6|37850.1|37830.1|37850.1|37830.1|37847.6|37827.6|0
1656554390000|2022-06-30 01:59:50|37845.3|37825.3|37845|37825|37845.3|37825.3|37840.2|37820.2|10
1656554400000|2022-06-30 02:00:00|37845.2|37825.2|37842.6|37822.6|37847.6|37827.6|37830.1|37810.1|14
1656554410000|2022-06-30 02:00:10|37847.6|37827.6|37850.1|37830.1|37852.6|37832.6|37847.6|37827.6|3
1656554420000|2022-06-30 02:00:20|37847.7|37827.7|37847.6|37827.6|37850.1|37830.1|37847.6|37827.6|0
1656554430000|2022-06-30 02:00:30|37852.6|37832.6|37852.6|37832.6|37852.6|37832.6|37850.1|37830.1|1
1656554440000|2022-06-30 02:00:40|37855|37835|37860.1|37840.1|37860.1|37840.1|37855|37835|0
1656554450000|2022-06-30 02:00:50|37862.5|37842.5|37857.6|37837.6|37862.6|37842.6|37855.1|37835.1|4
1656554460000|2022-06-30 02:01:00|37850.2|37830.2|37852.6|37832.6|37857.6|37837.6|37847.8|37827.8|13
1656554470000|2022-06-30 02:01:10|37855|37835|37862.5|37842.5|37862.5|37842.5|37855|37835|4
1656554480000|2022-06-30 02:01:20|37865.1|37845.1|37865.2|37845.2|37870.1|37850.1|37865.1|37845.1|10
1656554490000|2022-06-30 02:01:30|37870.1|37850.1|37865.2|37845.2|37870.1|37850.1|37865.2|37845.2|3
1656554500000|2022-06-30 02:01:40|37865.1|37845.1|37860.1|37840.1|37865.1|37845.1|37855.2|37835.2|1
1656554510000|2022-06-30 02:01:50|37862.6|37842.6|37862.6|37842.6|37862.6|37842.6|37860.1|37840.1|1
1656554520000|2022-06-30 02:02:00|37865.1|37845.1|37867.6|37847.6|37867.6|37847.6|37865.1|37845.1|5
1656554530000|2022-06-30 02:02:10|37865.1|37845.1|37865|37845|37865.1|37845.1|37865|37845|2
1656554540000|2022-06-30 02:02:20|37865.1|37845.1|37867.6|37847.6|37867.6|37847.6|37865.1|37845.1|1
1656554550000|2022-06-30 02:02:30|37865.2|37845.2|37865.1|37845.1|37865.2|37845.2|37865.1|37845.1|0
1656554560000|2022-06-30 02:02:40|37867.5|37847.5|37865.1|37845.1|37867.6|37847.6|37865.1|37845.1|1
1656554570000|2022-06-30 02:02:50|37867.5|37847.5|37865.1|37845.1|37867.5|37847.5|37865.1|37845.1|0
1656554580000|2022-06-30 02:03:00|37862.7|37842.7|37857.6|37837.6|37862.7|37842.7|37857.6|37837.6|0
1656554590000|2022-06-30 02:03:10|37850.2|37830.2|37845.1|37825.1|37850.2|37830.2|37845.1|37825.1|2
1656554600000|2022-06-30 02:03:20|37842.6|37822.6|37835.1|37815.1|37842.6|37822.6|37835.1|37815.1|3
1656554610000|2022-06-30 02:03:30|37832.7|37812.7|37830.1|37810.1|37832.7|37812.7|37830.1|37810.1|2
1656554620000|2022-06-30 02:03:40|37827.6|37807.6|37827.6|37807.6|37827.6|37807.6|37827.6|37807.6|6
1656554630000|2022-06-30 02:03:50|37822.7|37802.7|37827.6|37807.6|37827.6|37807.6|37822.7|37802.7|6
1656554640000|2022-06-30 02:04:00|37830|37810|37840.1|37820.1|37840.1|37820.1|37830|37810|2
1656554650000|2022-06-30 02:04:10|37837.6|37817.6|37842.6|37822.6|37842.6|37822.6|37837.6|37817.6|1
1656554660000|2022-06-30 02:04:20|37845|37825|37845.1|37825.1|37847.5|37827.5|37845|37825|3
1656554670000|2022-06-30 02:04:30|37842.7|37822.7|37837.7|37817.7|37842.7|37822.7|37837.7|37817.7|5
1656554680000|2022-06-30 02:04:40|37840.1|37820.1|37835.1|37815.1|37840.1|37820.1|37835.1|37815.1|1
1656554690000|2022-06-30 02:04:50|37832.6|37812.6|37827.7|37807.7|37832.6|37812.6|37827.7|37807.7|4
1656554700000|2022-06-30 02:05:00|37825.2|37805.2|37827.6|37807.6|37827.6|37807.6|37825.2|37805.2|2
1656554710000|2022-06-30 02:05:10|37825.2|37805.2|37825.2|37805.2|37825.2|37805.2|37825.2|37805.2|1
1656554720000|2022-06-30 02:05:20|37822.8|37802.8|37825.2|37805.2|37825.2|37805.2|37822.7|37802.7|0
1656554730000|2022-06-30 02:05:30|37822.7|37802.7|37822.6|37802.6|37822.7|37802.7|37820.1|37800.1|3
1656554740000|2022-06-30 02:05:40|37820.2|37800.2|37820.1|37800.1|37822.6|37802.6|37820.1|37800.1|1
1656554750000|2022-06-30 02:05:50|37822.6|37802.6|37825.1|37805.1|37825.1|37805.1|37822.6|37802.6|1
1656554760000|2022-06-30 02:06:00|37827.5|37807.5|37812.7|37792.7|37827.5|37807.5|37812.7|37792.7|10
1656554770000|2022-06-30 02:06:10|37810.3|37790.3|37807.5|37787.5|37810.3|37790.3|37805.1|37785.1|2
1656554780000|2022-06-30 02:06:20|37807.6|37787.6|37797.6|37777.6|37807.6|37787.6|37797.6|37777.6|15
1656554790000|2022-06-30 02:06:30|37802.6|37782.6|37810.1|37790.1|37810.1|37790.1|37802.6|37782.6|8
1656554800000|2022-06-30 02:06:40|37805.3|37785.3|37807.6|37787.6|37807.6|37787.6|37805.1|37785.1|5
1656554810000|2022-06-30 02:06:50|37805.1|37785.1|37805.1|37785.1|37805.1|37785.1|37805.1|37785.1|3
1656554820000|2022-06-30 02:07:00|37805.2|37785.2|37802.6|37782.6|37805.2|37785.2|37802.6|37782.6|0
1656554830000|2022-06-30 02:07:10|37795.3|37775.3|37792.7|37772.7|37795.3|37775.3|37792.7|37772.7|8
1656554840000|2022-06-30 02:07:20|37792.6|37772.6|37792.6|37772.6|37795|37775|37792.6|37772.6|3
1656554850000|2022-06-30 02:07:30|37790.2|37770.2|37785.2|37765.2|37790.2|37770.2|37785.1|37765.1|5
1656554860000|2022-06-30 02:07:40|37782.6|37762.6|37780.1|37760.1|37782.6|37762.6|37780.1|37760.1|4
1656554870000|2022-06-30 02:07:50|37777.7|37757.7|37777.6|37757.6|37777.7|37757.7|37777.5|37757.5|4
1656554880000|2022-06-30 02:08:00|37777.7|37757.7|37780.1|37760.1|37780.1|37760.1|37775.1|37755.1|2
1656554890000|2022-06-30 02:08:10|37782.6|37762.6|37787.6|37767.6|37787.6|37767.6|37782.6|37762.6|4
1656554900000|2022-06-30 02:08:20|37790.1|37770.1|37795.1|37775.1|37797.8|37777.8|37790.1|37770.1|16
1656554910000|2022-06-30 02:08:30|37792.7|37772.7|37795.1|37775.1|37797.6|37777.6|37790.3|37770.3|0
1656554920000|2022-06-30 02:08:40|37792.6|37772.6|37795|37775|37797.5|37777.5|37792.5|37772.5|6
1656554930000|2022-06-30 02:08:50|37795.1|37775.1|37802.6|37782.6|37802.6|37782.6|37795.1|37775.1|0
1656554940000|2022-06-30 02:09:00|37802.5|37782.5|37805.2|37785.2|37805.2|37785.2|37797.6|37777.6|5
1656554950000|2022-06-30 02:09:10|||||||||1
1656554960000|2022-06-30 02:09:20|37802.6|37782.6|37805.2|37785.2|37805.2|37785.2|37800.1|37780.1|2
1656554970000|2022-06-30 02:09:30|37807.6|37787.6|37805.2|37785.2|37807.6|37787.6|37800.3|37780.3|2
1656554980000|2022-06-30 02:09:40|37802.8|37782.8|37802.8|37782.8|37802.8|37782.8|37802.8|37782.8|0
1656554990000|2022-06-30 02:09:50|37802.6|37782.6|37802.7|37782.7|37802.7|37782.7|37800.1|37780.1|5
1656555000000|2022-06-30 02:10:00|37802.6|37782.6|37800.2|37780.2|37805.1|37785.1|37797.7|37777.7|4
1656555010000|2022-06-30 02:10:10|37797.7|37777.7|37790.1|37770.1|37797.7|37777.7|37790.1|37770.1|1
1656555020000|2022-06-30 02:10:20|37785.3|37765.3|37785.2|37765.2|37785.3|37765.3|37785.2|37765.2|0
1656555030000|2022-06-30 02:10:30|37787.6|37767.6|37782.6|37762.6|37787.6|37767.6|37782.6|37762.6|6
1656555040000|2022-06-30 02:10:40|37780.1|37760.1|37777.6|37757.6|37780.1|37760.1|37777.6|37757.6|4
1656555050000|2022-06-30 02:10:50|37780.1|37760.1|37785.1|37765.1|37787.6|37767.6|37780.1|37760.1|6
1656555060000|2022-06-30 02:11:00|37782.6|37762.6|37780.1|37760.1|37785.1|37765.1|37780.1|37760.1|5
1656555070000|2022-06-30 02:11:10|||||||||1
1656555080000|2022-06-30 02:11:20|37782.6|37762.6|37782.6|37762.6|37782.6|37762.6|37782.6|37762.6|0
1656555090000|2022-06-30 02:11:30|37777.6|37757.6|37775|37755|37777.6|37757.6|37772.6|37752.6|4
1656555100000|2022-06-30 02:11:40|37772.7|37752.7|37770.1|37750.1|37772.7|37752.7|37765.1|37745.1|7
1656555110000|2022-06-30 02:11:50|37767.7|37747.7|37765.2|37745.2|37770.1|37750.1|37765.1|37745.1|2
1656555120000|2022-06-30 02:12:00|37765.1|37745.1|37770.1|37750.1|37770.1|37750.1|37765.1|37745.1|1
1656555130000|2022-06-30 02:12:10|37767.7|37747.7|37770.1|37750.1|37770.1|37750.1|37765.1|37745.1|1
1656555140000|2022-06-30 02:12:20|37770.2|37750.2|37777.6|37757.6|37780.1|37760.1|37770.1|37750.1|3
1656555150000|2022-06-30 02:12:30|37780|37760|37775.1|37755.1|37780.1|37760.1|37775.1|37755.1|2
1656555160000|2022-06-30 02:12:40|||||||||2
1656555170000|2022-06-30 02:12:50|37777.6|37757.6|37775.1|37755.1|37777.6|37757.6|37775.1|37755.1|3
1656555180000|2022-06-30 02:13:00|37777.6|37757.6|37777.5|37757.5|37780.1|37760.1|37772.6|37752.6|8
1656555190000|2022-06-30 02:13:10|37777.6|37757.6|37785.1|37765.1|37787.6|37767.6|37777.6|37757.6|11
1656555200000|2022-06-30 02:13:20|37785.2|37765.2|37785.1|37765.1|37785.2|37765.2|37785.1|37765.1|1
1656555210000|2022-06-30 02:13:30|37782.6|37762.6|37790|37770|37790|37770|37782.6|37762.6|2
1656555220000|2022-06-30 02:13:40|37787.6|37767.6|37787.6|37767.6|37790.1|37770.1|37785.1|37765.1|1
1656555230000|2022-06-30 02:13:50|37785.2|37765.2|37785.1|37765.1|37785.2|37765.2|37785.1|37765.1|0
1656555240000|2022-06-30 02:14:00|37787.5|37767.5|37782.6|37762.6|37787.5|37767.5|37782.6|37762.6|1
1656555250000|2022-06-30 02:14:10|37785|37765|37787.6|37767.6|37787.6|37767.6|37782.6|37762.6|2
1656555260000|2022-06-30 02:14:20|37785.1|37765.1|37785.1|37765.1|37787.6|37767.6|37785.1|37765.1|1
1656555270000|2022-06-30 02:14:30|37782.6|37762.6|37780.1|37760.1|37782.6|37762.6|37780.1|37760.1|4
1656555280000|2022-06-30 02:14:40|37782.5|37762.5|37780.1|37760.1|37785.1|37765.1|37780.1|37760.1|0
1656555290000|2022-06-30 02:14:50|37777.6|37757.6|37777.6|37757.6|37780.1|37760.1|37777.5|37757.5|7
1656555300000|2022-06-30 02:15:00|37775.2|37755.2|37772.6|37752.6|37777.6|37757.6|37772.6|37752.6|11
1656555310000|2022-06-30 02:15:10|37770.2|37750.2|37775|37755|37775|37755|37770.1|37750.1|0
1656555320000|2022-06-30 02:15:20|37772.6|37752.6|37770.1|37750.1|37772.6|37752.6|37770.1|37750.1|0
1656555330000|2022-06-30 02:15:30|37770|37750|37770.1|37750.1|37770.1|37750.1|37770|37750|1
1656555340000|2022-06-30 02:15:40|37772.6|37752.6|37775|37755|37775|37755|37772.6|37752.6|2
1656555350000|2022-06-30 02:15:50|37772.6|37752.6|37770.1|37750.1|37772.6|37752.6|37770.1|37750.1|0
1656555360000|2022-06-30 02:16:00|37770|37750|37770.1|37750.1|37772.6|37752.6|37770|37750|1
1656555370000|2022-06-30 02:16:10|37770|37750|37770.1|37750.1|37770.1|37750.1|37770|37750|1
1656555380000|2022-06-30 02:16:20|||||||||1
1656555390000|2022-06-30 02:16:30|37767.7|37747.7|37767.6|37747.6|37767.7|37747.7|37767.6|37747.6|7
1656555400000|2022-06-30 02:16:40|37767.5|37747.5|37760.1|37740.1|37767.5|37747.5|37760.1|37740.1|9
1656555410000|2022-06-30 02:16:50|37762.6|37742.6|37762.6|37742.6|37762.6|37742.6|37762.6|37742.6|1
1656555420000|2022-06-30 02:17:00|37760.1|37740.1|37760.1|37740.1|37760.1|37740.1|37760.1|37740.1|1
1656555430000|2022-06-30 02:17:10|37757.6|37737.6|37760.1|37740.1|37760.1|37740.1|37757.6|37737.6|1
1656555440000|2022-06-30 02:17:20|37762.6|37742.6|37762.6|37742.6|37762.6|37742.6|37762.6|37742.6|1
1656555450000|2022-06-30 02:17:30|37760.2|37740.2|37765.1|37745.1|37765.1|37745.1|37760.2|37740.2|2
1656555460000|2022-06-30 02:17:40|37774.9|37754.9|37774.9|37754.9|37774.9|37754.9|37774.9|37754.9|2
1656555470000|2022-06-30 02:17:50|37772.5|37752.5|37770|37750|37772.5|37752.5|37770|37750|3
1656555480000|2022-06-30 02:18:00|37767.6|37747.6|37762.7|37742.7|37767.6|37747.6|37762.7|37742.7|3
1656555490000|2022-06-30 02:18:10|37762.6|37742.6|37767.6|37747.6|37767.6|37747.6|37762.6|37742.6|1
1656555500000|2022-06-30 02:18:20|37765.1|37745.1|37765|37745|37767.5|37747.5|37762.6|37742.6|0
1656555510000|2022-06-30 02:18:30|37765.1|37745.1|37765.1|37745.1|37767.6|37747.6|37762.7|37742.7|1
1656555520000|2022-06-30 02:18:40|37767.6|37747.6|37770|37750|37770|37750|37767.6|37747.6|2
1656555540000|2022-06-30 02:19:00|37772.4|37752.4|37770|37750|37772.4|37752.4|37770|37750|3
1656555550000|2022-06-30 02:19:10|37772.5|37752.5|37772.5|37752.5|37774.9|37754.9|37770.1|37750.1|1
1656555560000|2022-06-30 02:19:20|37775|37755|37775|37755|37775|37755|37775|37755|1
1656555570000|2022-06-30 02:19:30|37777.4|37757.4|37777.5|37757.5|37777.5|37757.5|37777.4|37757.4|0
1656555580000|2022-06-30 02:19:40|37772.6|37752.6|37772.6|37752.6|37772.6|37752.6|37772.6|37752.6|1
1656555590000|2022-06-30 02:19:50|37770.1|37750.1|37772.5|37752.5|37772.5|37752.5|37770.1|37750.1|0
1656555600000|2022-06-30 02:20:00|37772.6|37752.6|37775.1|37755.1|37775.1|37755.1|37772.6|37752.6|3
1656555610000|2022-06-30 02:20:10|37777.6|37757.6|37780.1|37760.1|37780.1|37760.1|37777.6|37757.6|1
1656555620000|2022-06-30 02:20:20|37777.6|37757.6|37780.1|37760.1|37780.1|37760.1|37777.6|37757.6|0
1656555630000|2022-06-30 02:20:30|37777.7|37757.7|37780.1|37760.1|37780.1|37760.1|37775.1|37755.1|0
1656555640000|2022-06-30 02:20:40|37780|37760|37780|37760|37780.1|37760.1|37775.1|37755.1|0
1656555650000|2022-06-30 02:20:50|37777.7|37757.7|37780.1|37760.1|37780.1|37760.1|37777.7|37757.7|0
1656555660000|2022-06-30 02:21:00|37777.7|37757.7|37775.2|37755.2|37780.1|37760.1|37775.1|37755.1|0
1656555670000|2022-06-30 02:21:10|37777.5|37757.5|37782.6|37762.6|37782.6|37762.6|37777.5|37757.5|5
1656555680000|2022-06-30 02:21:20|37787.6|37767.6|37785.1|37765.1|37790|37770|37785.1|37765.1|7
1656555690000|2022-06-30 02:21:30|37787.6|37767.6|37787.6|37767.6|37787.6|37767.6|37787.6|37767.6|2
1656555700000|2022-06-30 02:21:40|37787.7|37767.7|37797.6|37777.6|37797.6|37777.6|37787.7|37767.7|1
1656555710000|2022-06-30 02:21:50|37795.1|37775.1|37802.5|37782.5|37802.5|37782.5|37795.1|37775.1|0
1656555720000|2022-06-30 02:22:00|37800.1|37780.1|37802.6|37782.6|37802.7|37782.7|37800.1|37780.1|1
1656555730000|2022-06-30 02:22:10|37802.7|37782.7|37805.1|37785.1|37805.2|37785.2|37802.6|37782.6|7
1656555740000|2022-06-30 02:22:20|37807.5|37787.5|37817.6|37797.6|37820|37800|37807.5|37787.5|5
1656555750000|2022-06-30 02:22:30|37820|37800|37815.1|37795.1|37820.1|37800.1|37815.1|37795.1|1
1656555760000|2022-06-30 02:22:40|37817.6|37797.6|37815.1|37795.1|37820|37800|37815.1|37795.1|0
1656555770000|2022-06-30 02:22:50|37817.5|37797.5|37815.1|37795.1|37817.6|37797.6|37815.1|37795.1|1
1656555780000|2022-06-30 02:23:00|37810.1|37790.1|37807.6|37787.6|37810.1|37790.1|37807.6|37787.6|0
1656555790000|2022-06-30 02:23:10|37810|37790|37807.6|37787.6|37810|37790|37807.6|37787.6|0
1656555800000|2022-06-30 02:23:20|37805.1|37785.1|37805.1|37785.1|37805.1|37785.1|37805.1|37785.1|0
1656555810000|2022-06-30 02:23:30|||||||||2
1656555820000|2022-06-30 02:23:40|37802.6|37782.6|37802.6|37782.6|37802.6|37782.6|37802.6|37782.6|1
1656555830000|2022-06-30 02:23:50|37800.1|37780.1|37802.6|37782.6|37802.6|37782.6|37800.1|37780.1|1
1656555840000|2022-06-30 02:24:00|37805.1|37785.1|37807.5|37787.5|37807.5|37787.5|37805.1|37785.1|2
1656555850000|2022-06-30 02:24:10|37807.6|37787.6|37810.1|37790.1|37810.1|37790.1|37807.6|37787.6|1
1656555860000|2022-06-30 02:24:20|37812.6|37792.6|37817.5|37797.5|37817.5|37797.5|37812.6|37792.6|0
1656555870000|2022-06-30 02:24:30|37817.6|37797.6|37817.6|37797.6|37817.6|37797.6|37817.6|37797.6|0
1656555880000|2022-06-30 02:24:40|37820|37800|37822.6|37802.6|37822.6|37802.6|37820|37800|1
1656555890000|2022-06-30 02:24:50|37820.2|37800.2|37820.4|37800.4|37822.6|37802.6|37820.2|37800.2|2
1656555900000|2022-06-30 02:25:00|37820.2|37800.2|37817.7|37797.7|37820.2|37800.2|37817.7|37797.7|6
1656555910000|2022-06-30 02:25:10|37820.1|37800.1|37817.6|37797.6|37820.1|37800.1|37817.6|37797.6|1
1656555920000|2022-06-30 02:25:20|37815.2|37795.2|37815.1|37795.1|37815.2|37795.2|37815.1|37795.1|0
1656555930000|2022-06-30 02:25:30|37817.5|37797.5|37815.1|37795.1|37817.6|37797.6|37815.1|37795.1|3
1656555940000|2022-06-30 02:25:40|||||||||1
1656555960000|2022-06-30 02:26:00|37817.6|37797.6|37817.6|37797.6|37817.6|37797.6|37817.6|37797.6|4
1656555970000|2022-06-30 02:26:10|37820|37800|37820.1|37800.1|37822.6|37802.6|37820|37800|1
1656555980000|2022-06-30 02:26:20|37822.5|37802.5|37820.1|37800.1|37822.5|37802.5|37820.1|37800.1|0
1656555990000|2022-06-30 02:26:30|37820.2|37800.2|37822.6|37802.6|37822.6|37802.6|37820.1|37800.1|2
1656556000000|2022-06-30 02:26:40|37822.5|37802.5|37827.4|37807.4|37827.4|37807.4|37820.1|37800.1|0
1656556010000|2022-06-30 02:26:50|37830.1|37810.1|37830.2|37810.2|37835.2|37815.2|37830.1|37810.1|1
1656556020000|2022-06-30 02:27:00|37830.1|37810.1|37840.1|37820.1|37840.1|37820.1|37830.1|37810.1|0
1656556030000|2022-06-30 02:27:10|37842.6|37822.6|37845.2|37825.2|37850|37830|37842.6|37822.6|2
1656556040000|2022-06-30 02:27:20|37847.5|37827.5|37850|37830|37850|37830|37845.1|37825.1|0
1656556050000|2022-06-30 02:27:30|37852.5|37832.5|37855.1|37835.1|37857.5|37837.5|37847.6|37827.6|7
1656556060000|2022-06-30 02:27:40|37852.7|37832.7|37847.7|37827.7|37852.7|37832.7|37847.7|37827.7|2
1656556070000|2022-06-30 02:27:50|37850.1|37830.1|37855.1|37835.1|37855.1|37835.1|37850.1|37830.1|1
1656556080000|2022-06-30 02:28:00|37857.5|37837.5|37860.1|37840.1|37860.1|37840.1|37857.5|37837.5|3
1656556090000|2022-06-30 02:28:10|37862.5|37842.5|37860.1|37840.1|37862.6|37842.6|37860.1|37840.1|2
1656556100000|2022-06-30 02:28:20|37862.5|37842.5|37865.1|37845.1|37870.1|37850.1|37862.5|37842.5|5
1656556110000|2022-06-30 02:28:30|37862.7|37842.7|37855|37835|37862.7|37842.7|37852.7|37832.7|3
1656556120000|2022-06-30 02:28:40|37855.1|37835.1|37855.1|37835.1|37855.1|37835.1|37850.4|37830.4|0
1656556130000|2022-06-30 02:28:50|37857.5|37837.5|37865.1|37845.1|37865.1|37845.1|37857.5|37837.5|1
1656556140000|2022-06-30 02:29:00|37865.2|37845.2|37865.1|37845.1|37867.6|37847.6|37865.1|37845.1|3
1656556160000|2022-06-30 02:29:20|37862.6|37842.6|37877.6|37857.6|37877.6|37857.6|37862.6|37842.6|6
1656556170000|2022-06-30 02:29:30|37875.2|37855.2|37875.1|37855.1|37875.2|37855.2|37875.1|37855.1|0
1656556180000|2022-06-30 02:29:40|37870|37850|37860.1|37840.1|37870|37850|37860.1|37840.1|0
1656556190000|2022-06-30 02:29:50|37857.6|37837.6|37864.9|37844.9|37864.9|37844.9|37855.1|37835.1|23
1656556200000|2022-06-30 02:30:00|37860.1|37840.1|37875.1|37855.1|37885.1|37865.1|37860.1|37840.1|19
1656556210000|2022-06-30 02:30:10|37870.1|37850.1|37865.2|37845.2|37870.1|37850.1|37865.1|37845.1|2
1656556220000|2022-06-30 02:30:20|37867.7|37847.7|37865.1|37845.1|37872.5|37852.5|37862.7|37842.7|2
1656556230000|2022-06-30 02:30:30|37862.6|37842.6|37860.2|37840.2|37865.1|37845.1|37860.2|37840.2|2
1656556240000|2022-06-30 02:30:40|37860.1|37840.1|37865.1|37845.1|37865.1|37845.1|37860.1|37840.1|1
1656556260000|2022-06-30 02:31:00|37862.6|37842.6|37857.6|37837.6|37862.6|37842.6|37852.7|37832.7|9
1656556270000|2022-06-30 02:31:10|37855|37835|37860.1|37840.1|37862.6|37842.6|37855|37835|3
1656556280000|2022-06-30 02:31:20|37857.6|37837.6|37860.1|37840.1|37860.1|37840.1|37857.6|37837.6|4
1656556290000|2022-06-30 02:31:30|37862.5|37842.5|37860.1|37840.1|37870|37850|37860.1|37840.1|4
1656556300000|2022-06-30 02:31:40|37857.6|37837.6|37857.6|37837.6|37857.6|37837.6|37857.6|37837.6|0
1656556310000|2022-06-30 02:31:50|37855.1|37835.1|37850.1|37830.1|37855.1|37835.1|37850.1|37830.1|4
1656556320000|2022-06-30 02:32:00|37847.8|37827.8|37850.1|37830.1|37850.1|37830.1|37847.8|37827.8|2
1656556330000|2022-06-30 02:32:10|37847.8|37827.8|37850.1|37830.1|37850.1|37830.1|37847.8|37827.8|0
1656556340000|2022-06-30 02:32:20|37847.8|37827.8|37857.6|37837.6|37857.6|37837.6|37847.6|37827.6|11
1656556350000|2022-06-30 02:32:30|37857.5|37837.5|37860|37840|37860|37840|37855.1|37835.1|1
1656556360000|2022-06-30 02:32:40|37857.6|37837.6|37860|37840|37860|37840|37855.1|37835.1|1
1656556370000|2022-06-30 02:32:50|37855.1|37835.1|37852.6|37832.6|37855.1|37835.1|37852.6|37832.6|3
1656556380000|2022-06-30 02:33:00|||||||||4
1656556390000|2022-06-30 02:33:10|37850.1|37830.1|37847.5|37827.5|37850.1|37830.1|37845.1|37825.1|1
1656556400000|2022-06-30 02:33:20|37850|37830|37880.1|37860.1|37880.1|37860.1|37845.1|37825.1|10
1656556410000|2022-06-30 02:33:30|37877.8|37857.8|37870.1|37850.1|37877.8|37857.8|37870.1|37850.1|5
1656556420000|2022-06-30 02:33:40|37872.5|37852.5|37872.6|37852.6|37872.6|37852.6|37872.5|37852.5|0
1656556430000|2022-06-30 02:33:50|37880|37860|37877.6|37857.6|37880.1|37860.1|37877.6|37857.6|11
1656556440000|2022-06-30 02:34:00|37880|37860|37877.6|37857.6|37882.6|37862.6|37877.6|37857.6|4
1656556450000|2022-06-30 02:34:10|37875.1|37855.1|37862.6|37842.6|37875.1|37855.1|37862.6|37842.6|1
1656556460000|2022-06-30 02:34:20|37862.5|37842.5|37865.1|37845.1|37865.1|37845.1|37862.5|37842.5|1
1656556470000|2022-06-30 02:34:30|37862.6|37842.6|37865.1|37845.1|37865.1|37845.1|37860.1|37840.1|0
1656556480000|2022-06-30 02:34:40|37867.5|37847.5|37865.1|37845.1|37867.6|37847.6|37865.1|37845.1|0
1656556490000|2022-06-30 02:34:50|37862.6|37842.6|37862.6|37842.6|37862.6|37842.6|37862.6|37842.6|2
1656556500000|2022-06-30 02:35:00|37860.3|37840.3|37865.1|37845.1|37865.1|37845.1|37860.1|37840.1|5
1656556510000|2022-06-30 02:35:10|||||||||5
1656556520000|2022-06-30 02:35:20|37862.8|37842.8|37865.1|37845.1|37865.1|37845.1|37862.6|37842.6|1
1656556530000|2022-06-30 02:35:30|37867.5|37847.5|37872.6|37852.6|37872.6|37852.6|37865.1|37845.1|3
1656556540000|2022-06-30 02:35:40|37877.6|37857.6|37877.6|37857.6|37877.6|37857.6|37877.6|37857.6|6
1656556550000|2022-06-30 02:35:50|37875.3|37855.3|37870.1|37850.1|37875.3|37855.3|37870.1|37850.1|1
1656556560000|2022-06-30 02:36:00|37867.6|37847.6|37872.5|37852.5|37874.9|37854.9|37867.6|37847.6|6
1656556570000|2022-06-30 02:36:10|37870.1|37850.1|37865.1|37845.1|37870.1|37850.1|37865.1|37845.1|1
1656556580000|2022-06-30 02:36:20|37860.1|37840.1|37865.1|37845.1|37865.1|37845.1|37860.1|37840.1|2
1656556590000|2022-06-30 02:36:30|37870.1|37850.1|37872.6|37852.6|37875|37855|37870.1|37850.1|0
1656556600000|2022-06-30 02:36:40|37870.3|37850.3|37867.6|37847.6|37870.3|37850.3|37867.6|37847.6|1
1656556610000|2022-06-30 02:36:50|37870|37850|37872.6|37852.6|37872.6|37852.6|37867.8|37847.8|2
1656556620000|2022-06-30 02:37:00|37875|37855|37875.1|37855.1|37875.1|37855.1|37875|37855|0
1656556630000|2022-06-30 02:37:10|37879.9|37859.9|37880.1|37860.1|37880.1|37860.1|37879.9|37859.9|0
1656556640000|2022-06-30 02:37:20|37882.5|37862.5|37885.1|37865.1|37885.1|37865.1|37882.5|37862.5|1
1656556650000|2022-06-30 02:37:30|37887.5|37867.5|37890.1|37870.1|37892.6|37872.6|37887.5|37867.5|0
1656556660000|2022-06-30 02:37:40|37894.9|37874.9|37892.6|37872.6|37897.6|37877.6|37892.6|37872.6|6
1656556670000|2022-06-30 02:37:50|37895.1|37875.1|37897.6|37877.6|37897.6|37877.6|37895.1|37875.1|0
1656556690000|2022-06-30 02:38:10|37895.3|37875.3|37895.1|37875.1|37900|37880|37895.1|37875.1|2
1656556700000|2022-06-30 02:38:20|37892.8|37872.8|37894.9|37874.9|37894.9|37874.9|37890.1|37870.1|1
1656556710000|2022-06-30 02:38:30|37895.1|37875.1|37895.1|37875.1|37895.1|37875.1|37895.1|37875.1|0
1656556720000|2022-06-30 02:38:40|37900|37880|37895.1|37875.1|37900.1|37880.1|37895.1|37875.1|0
1656556730000|2022-06-30 02:38:50|37892.6|37872.6|37890.1|37870.1|37892.6|37872.6|37885.1|37865.1|4
1656556740000|2022-06-30 02:39:00|37892.5|37872.5|37892.8|37872.8|37895.1|37875.1|37890.1|37870.1|5
1656556750000|2022-06-30 02:39:10|37890.4|37870.4|37890|37870|37890.4|37870.4|37885.1|37865.1|2
1656556760000|2022-06-30 02:39:20|37890.1|37870.1|37890.1|37870.1|37890.1|37870.1|37890.1|37870.1|1
1656556770000|2022-06-30 02:39:30|37887.8|37867.8|37890.1|37870.1|37890.1|37870.1|37885.1|37865.1|1
1656556780000|2022-06-30 02:39:40|37892.5|37872.5|37895|37875|37895|37875|37892.5|37872.5|0
1656556790000|2022-06-30 02:39:50|37895.1|37875.1|37897.6|37877.6|37900.1|37880.1|37895.1|37875.1|5
1656556800000|2022-06-30 02:40:00|37892.6|37872.6|37887.8|37867.8|37892.6|37872.6|37887.8|37867.8|5
1656556810000|2022-06-30 02:40:10|37890.1|37870.1|37900.1|37880.1|37900.1|37880.1|37890.1|37870.1|2
1656556820000|2022-06-30 02:40:20|37897.6|37877.6|37892.6|37872.6|37897.6|37877.6|37892.6|37872.6|2
1656556840000|2022-06-30 02:40:40|37890.1|37870.1|37882.6|37862.6|37890.1|37870.1|37882.6|37862.6|3
1656556850000|2022-06-30 02:40:50|37880.3|37860.3|37872.6|37852.6|37882.6|37862.6|37872.5|37852.5|6
1656556860000|2022-06-30 02:41:00|37872.5|37852.5|37865.1|37845.1|37872.5|37852.5|37865.1|37845.1|4
1656556870000|2022-06-30 02:41:10|37860.1|37840.1|37855.1|37835.1|37860.1|37840.1|37855.1|37835.1|6
1656556880000|2022-06-30 02:41:20|37852.8|37832.8|37842.6|37822.6|37855.3|37835.3|37842.6|37822.6|5
1656556890000|2022-06-30 02:41:30|37840.1|37820.1|37837.6|37817.6|37840.1|37820.1|37837.6|37817.6|0
1656556900000|2022-06-30 02:41:40|37840|37820|37830.1|37810.1|37840.1|37820.1|37830.1|37810.1|5
1656556910000|2022-06-30 02:41:50|37832.5|37812.5|37827.6|37807.6|37835.1|37815.1|37827.6|37807.6|11
1656556920000|2022-06-30 02:42:00|37832.6|37812.6|37825.1|37805.1|37835.1|37815.1|37825.1|37805.1|14
1656556930000|2022-06-30 02:42:10|37825|37805|37807.6|37787.6|37827.6|37807.6|37807.6|37787.6|16
1656556940000|2022-06-30 02:42:20|37805.3|37785.3|37785.1|37765.1|37807.6|37787.6|37785.1|37765.1|26
1656556950000|2022-06-30 02:42:30|37782.8|37762.8|37799.9|37779.9|37799.9|37779.9|37782.6|37762.6|6
1656556960000|2022-06-30 02:42:40|37795.1|37775.1|37782.9|37762.9|37795.1|37775.1|37782.9|37762.9|8
1656556970000|2022-06-30 02:42:50|37780.3|37760.3|37775.3|37755.3|37780.3|37760.3|37770.5|37750.5|20
1656556980000|2022-06-30 02:43:00|37772.9|37752.9|37772.6|37752.6|37775.3|37755.3|37772.6|37752.6|7
1656556990000|2022-06-30 02:43:10|37772.8|37752.8|37775.3|37755.3|37775.3|37755.3|37772.8|37752.8|1
1656557000000|2022-06-30 02:43:20|37777.6|37757.6|37780.1|37760.1|37782.6|37762.6|37777.6|37757.6|2
1656557020000|2022-06-30 02:43:40|37782.6|37762.6|37785.3|37765.3|37785.3|37765.3|37782.6|37762.6|1
1656557030000|2022-06-30 02:43:50|37782.8|37762.8|37790.1|37770.1|37790.1|37770.1|37782.8|37762.8|4
1656557040000|2022-06-30 02:44:00|37789.9|37769.9|37787.6|37767.6|37789.9|37769.9|37785.1|37765.1|2
1656557050000|2022-06-30 02:44:10|37785.1|37765.1|37790.1|37770.1|37790.1|37770.1|37785.1|37765.1|0
1656557070000|2022-06-30 02:44:30|37792.5|37772.5|37792.8|37772.8|37795.1|37775.1|37790.1|37770.1|3
1656557080000|2022-06-30 02:44:40|37797.6|37777.6|37792.6|37772.6|37800|37780|37792.6|37772.6|2
1656557090000|2022-06-30 02:44:50|37795.1|37775.1|37797.6|37777.6|37797.6|37777.6|37795.1|37775.1|4
1656557100000|2022-06-30 02:45:00|37800|37780|37810.1|37790.1|37810.1|37790.1|37797.6|37777.6|2
1656557110000|2022-06-30 02:45:10|37812.5|37792.5|37812.5|37792.5|37812.6|37792.6|37805.3|37785.3|0
1656557120000|2022-06-30 02:45:20|37810.3|37790.3|37805.1|37785.1|37810.3|37790.3|37805.1|37785.1|0
1656557130000|2022-06-30 02:45:30|37802.8|37782.8|37800.1|37780.1|37802.8|37782.8|37800.1|37780.1|1
1656557140000|2022-06-30 02:45:40|37802.5|37782.5|37802.8|37782.8|37802.8|37782.8|37802.5|37782.5|6
1656557150000|2022-06-30 02:45:50|37807.6|37787.6|37807.8|37787.8|37807.8|37787.8|37807.6|37787.6|5
1656557160000|2022-06-30 02:46:00|37807.6|37787.6|37800.1|37780.1|37807.6|37787.6|37800.1|37780.1|2
1656557170000|2022-06-30 02:46:10|37797.8|37777.8|37795.1|37775.1|37800.1|37780.1|37795.1|37775.1|3
1656557180000|2022-06-30 02:46:20|37792.8|37772.8|37790.1|37770.1|37795.1|37775.1|37790.1|37770.1|0
1656557190000|2022-06-30 02:46:30|37787.8|37767.8|37787.6|37767.6|37787.8|37767.8|37787.6|37767.6|1
1656557200000|2022-06-30 02:46:40|37785.3|37765.3|37785.3|37765.3|37785.3|37765.3|37785.3|37765.3|1
1656557210000|2022-06-30 02:46:50|37785.1|37765.1|37785.1|37765.1|37785.3|37765.3|37780.4|37760.4|2
1656557220000|2022-06-30 02:47:00|37782.8|37762.8|37765.1|37745.1|37785|37765|37765.1|37745.1|9
1656557230000|2022-06-30 02:47:10|37767.5|37747.5|37770.1|37750.1|37770.1|37750.1|37767.5|37747.5|3
1656557240000|2022-06-30 02:47:20|37772.6|37752.6|37775.1|37755.1|37775.1|37755.1|37772.6|37752.6|0
1656557250000|2022-06-30 02:47:30|37772.8|37752.8|37770.1|37750.1|37775.1|37755.1|37770.1|37750.1|4
1656557260000|2022-06-30 02:47:40|37772.5|37752.5|37770.1|37750.1|37772.6|37752.6|37770.1|37750.1|4
1656557280000|2022-06-30 02:48:00|37775.1|37755.1|37775.1|37755.1|37775.1|37755.1|37772.6|37752.6|4
1656557290000|2022-06-30 02:48:10|37780.1|37760.1|37782.6|37762.6|37782.6|37762.6|37780.1|37760.1|4
1656557300000|2022-06-30 02:48:20|37780.3|37760.3|37775.1|37755.1|37780.3|37760.3|37775.1|37755.1|1
1656557310000|2022-06-30 02:48:30|37770.1|37750.1|37770.1|37750.1|37770.1|37750.1|37770.1|37750.1|3
1656557320000|2022-06-30 02:48:40|37772.5|37752.5|37767.8|37747.8|37772.6|37752.6|37767.8|37747.8|2
1656557330000|2022-06-30 02:48:50|37770.1|37750.1|37770.1|37750.1|37772.6|37752.6|37770.1|37750.1|0
1656557340000|2022-06-30 02:49:00|37767.8|37747.8|37760.1|37740.1|37767.8|37747.8|37760.1|37740.1|2
1656557350000|2022-06-30 02:49:10|37757.6|37737.6|37745|37725|37757.6|37737.6|37740.1|37720.1|11
1656557360000|2022-06-30 02:49:20|37742.6|37722.6|37745|37725|37745|37725|37742.5|37722.5|5
1656557370000|2022-06-30 02:49:30|37742.6|37722.6|37740|37720|37742.6|37722.6|37740|37720|29
1656557380000|2022-06-30 02:49:40|37737.6|37717.6|37745.1|37725.1|37745.1|37725.1|37737.5|37717.5|22
1656557390000|2022-06-30 02:49:50|37742.8|37722.8|37740.1|37720.1|37742.8|37722.8|37740.1|37720.1|1
1656557400000|2022-06-30 02:50:00|37737.8|37717.8|37735|37715|37740.1|37720.1|37732.6|37712.6|8
1656557410000|2022-06-30 02:50:10|37735.1|37715.1|37740.1|37720.1|37742.5|37722.5|37735.1|37715.1|4
1656557420000|2022-06-30 02:50:20|37742.5|37722.5|37745.1|37725.1|37747.5|37727.5|37742.5|37722.5|3
1656557430000|2022-06-30 02:50:30|37747.6|37727.6|37750.1|37730.1|37750.1|37730.1|37745.1|37725.1|3
1656557440000|2022-06-30 02:50:40|37745.1|37725.1|37750.1|37730.1|37750.1|37730.1|37745.1|37725.1|0
1656557450000|2022-06-30 02:50:50|37747.8|37727.8|37747.6|37727.6|37747.8|37727.8|37747.6|37727.6|2
1656557460000|2022-06-30 02:51:00|37742.8|37722.8|37740.1|37720.1|37742.8|37722.8|37740.1|37720.1|0
1656557470000|2022-06-30 02:51:10|37740.4|37720.4|37735.3|37715.3|37740.4|37720.4|37735.3|37715.3|5
1656557480000|2022-06-30 02:51:20|37737.6|37717.6|37740.1|37720.1|37740.1|37720.1|37735.1|37715.1|2
1656557490000|2022-06-30 02:51:30|37735.1|37715.1|37740|37720|37740|37720|37735.1|37715.1|6
1656557500000|2022-06-30 02:51:40|37740.1|37720.1|37740.1|37720.1|37740.1|37720.1|37740.1|37720.1|0
1656557510000|2022-06-30 02:51:50|37737.8|37717.8|37737.6|37717.6|37737.8|37717.8|37732.8|37712.8|2
1656557520000|2022-06-30 02:52:00|37735.3|37715.3|37737.6|37717.6|37740.1|37720.1|37735.3|37715.3|3
1656557530000|2022-06-30 02:52:10|37735.1|37715.1|37735.1|37715.1|37737.6|37717.6|37735.1|37715.1|1
1656557540000|2022-06-30 02:52:20|37737.5|37717.5|37732.6|37712.6|37737.6|37717.6|37732.6|37712.6|5
1656557550000|2022-06-30 02:52:30|37727.8|37707.8|37720.1|37700.1|37727.8|37707.8|37710.1|37690.1|32
1656557560000|2022-06-30 02:52:40|37717.8|37697.8|37720.1|37700.1|37720.1|37700.1|37717.8|37697.8|3
1656557570000|2022-06-30 02:52:50|37720.3|37700.3|37722.8|37702.8|37725.1|37705.1|37720.1|37700.1|1
1656557580000|2022-06-30 02:53:00|37722.6|37702.6|37707.6|37687.6|37722.6|37702.6|37707.6|37687.6|9
1656557590000|2022-06-30 02:53:10|37705.1|37685.1|37693|37673|37705.1|37685.1|37693|37673|18
1656557600000|2022-06-30 02:53:20|37695.4|37675.4|37695.1|37675.1|37695.4|37675.4|37692.8|37672.8|5
1656557610000|2022-06-30 02:53:30|37697.5|37677.5|37710.1|37690.1|37710.1|37690.1|37697.5|37677.5|5
1656557620000|2022-06-30 02:53:40|37707.6|37687.6|37707.7|37687.7|37707.7|37687.7|37705.1|37685.1|2
1656557630000|2022-06-30 02:53:50|37710.2|37690.2|37705|37685|37710.2|37690.2|37705|37685|5
1656557640000|2022-06-30 02:54:00|37705.2|37685.2|37700.2|37680.2|37705.2|37685.2|37700.2|37680.2|6
1656557650000|2022-06-30 02:54:10|37697.8|37677.8|37695.3|37675.3|37697.8|37677.8|37692.8|37672.8|2
1656557660000|2022-06-30 02:54:20|37697.8|37677.8|37697.8|37677.8|37697.8|37677.8|37697.7|37677.7|6
1656557670000|2022-06-30 02:54:30|37700.3|37680.3|37710.2|37690.2|37710.2|37690.2|37700.3|37680.3|5
1656557680000|2022-06-30 02:54:40|37710.3|37690.3|37712.7|37692.7|37712.7|37692.7|37710.2|37690.2|0
1656557690000|2022-06-30 02:54:50|37710.3|37690.3|37710.2|37690.2|37710.3|37690.3|37710.2|37690.2|0
1656557700000|2022-06-30 02:55:00|37715.2|37695.2|37710.2|37690.2|37715.2|37695.2|37710.2|37690.2|1
1656557710000|2022-06-30 02:55:10|37715.2|37695.2|37715.2|37695.2|37715.2|37695.2|37715.2|37695.2|1
1656557720000|2022-06-30 02:55:20|37710.2|37690.2|37710.2|37690.2|37710.2|37690.2|37710.2|37690.2|3
1656557730000|2022-06-30 02:55:30|37710.3|37690.3|37710.2|37690.2|37715.2|37695.2|37710.2|37690.2|3
1656557740000|2022-06-30 02:55:40|37715|37695|37715.2|37695.2|37715.2|37695.2|37710.2|37690.2|0
1656557750000|2022-06-30 02:55:50|37710.2|37690.2|37715.2|37695.2|37715.2|37695.2|37710.2|37690.2|2
1656557760000|2022-06-30 02:56:00|37715.3|37695.3|37717.7|37697.7|37720.2|37700.2|37715.3|37695.3|6
1656557770000|2022-06-30 02:56:10|37720|37700|37715.2|37695.2|37720.2|37700.2|37715.2|37695.2|2
1656557780000|2022-06-30 02:56:20|37717.7|37697.7|37727.7|37707.7|37727.7|37707.7|37717.7|37697.7|3
1656557790000|2022-06-30 02:56:30|37725.2|37705.2|37722.7|37702.7|37725.2|37705.2|37722.7|37702.7|2
1656557800000|2022-06-30 02:56:40|37725|37705|37730.2|37710.2|37730.2|37710.2|37725|37705|3
1656557810000|2022-06-30 02:56:50|37735.2|37715.2|37737.7|37717.7|37740.2|37720.2|37735.2|37715.2|2
1656557820000|2022-06-30 02:57:00|37737.8|37717.8|37732.7|37712.7|37737.8|37717.8|37732.7|37712.7|2
1656557830000|2022-06-30 02:57:10|37730.3|37710.3|37725.2|37705.2|37730.3|37710.3|37725.2|37705.2|2
1656557840000|2022-06-30 02:57:20|37727.7|37707.7|37725.3|37705.3|37727.7|37707.7|37725.3|37705.3|2
1656557850000|2022-06-30 02:57:30|37725.2|37705.2|37725.2|37705.2|37725.2|37705.2|37725.2|37705.2|0
1656557860000|2022-06-30 02:57:40|37722.8|37702.8|37720.2|37700.2|37722.8|37702.8|37720.2|37700.2|9
1656557870000|2022-06-30 02:57:50|37725.2|37705.2|37725.2|37705.2|37725.2|37705.2|37725.2|37705.2|7
1656557880000|2022-06-30 02:58:00|37725.3|37705.3|37725.3|37705.3|37730|37710|37725.2|37705.2|4
1656557890000|2022-06-30 02:58:10|37725.2|37705.2|37730|37710|37730|37710|37725.2|37705.2|2
1656557900000|2022-06-30 02:58:20|37732.7|37712.7|37732.7|37712.7|37732.7|37712.7|37732.7|37712.7|0
1656557910000|2022-06-30 02:58:30|37735.2|37715.2|37732.7|37712.7|37735.3|37715.3|37732.7|37712.7|3
1656557920000|2022-06-30 02:58:40|37730.3|37710.3|37730.2|37710.2|37730.3|37710.3|37730.2|37710.2|0
1656557940000|2022-06-30 02:59:00|37725.2|37705.2|37717.7|37697.7|37725.2|37705.2|37717.7|37697.7|3
1656557950000|2022-06-30 02:59:10|37717.5|37697.5|37717.7|37697.7|37717.7|37697.7|37715.2|37695.2|1
1656557960000|2022-06-30 02:59:20|37720.2|37700.2|37720.2|37700.2|37720.2|37700.2|37717.7|37697.7|0
1656557970000|2022-06-30 02:59:30|37720|37700|37717.7|37697.7|37720.2|37700.2|37717.7|37697.7|0
1656557980000|2022-06-30 02:59:40|37720|37700|37717.7|37697.7|37720|37700|37717.7|37697.7|1
1656557990000|2022-06-30 02:59:50|37720.2|37700.2|37727.5|37707.5|37727.5|37707.5|37720.2|37700.2|2
1656558000000|2022-06-30 03:00:00|37727.7|37707.7|37732.7|37712.7|37737.7|37717.7|37727.7|37707.7|7
1656558010000|2022-06-30 03:00:10|37730.2|37710.2|37727.7|37707.7|37730.2|37710.2|37727.7|37707.7|0
1656558020000|2022-06-30 03:00:20|37725.2|37705.2|37725.2|37705.2|37730.2|37710.2|37725.2|37705.2|1
1656558040000|2022-06-30 03:00:40|37722.7|37702.7|37720.2|37700.2|37722.7|37702.7|37720.2|37700.2|1
1656558050000|2022-06-30 03:00:50|37722.5|37702.5|37722.7|37702.7|37725.2|37705.2|37722.5|37702.5|1
1656558060000|2022-06-30 03:01:00|37725.2|37705.2|37725.2|37705.2|37725.2|37705.2|37725.2|37705.2|3
1656558070000|2022-06-30 03:01:10|37722.7|37702.7|37735.2|37715.2|37735.2|37715.2|37722.7|37702.7|2
1656558080000|2022-06-30 03:01:20|37732.8|37712.8|37730|37710|37735.2|37715.2|37730|37710|12
1656558090000|2022-06-30 03:01:30|37725.3|37705.3|37722.7|37702.7|37725.3|37705.3|37720.2|37700.2|2
1656558100000|2022-06-30 03:01:40|37720.3|37700.3|37720.2|37700.2|37720.3|37700.3|37717.7|37697.7|3
1656558110000|2022-06-30 03:01:50|37722.5|37702.5|37725.2|37705.2|37725.2|37705.2|37720.2|37700.2|0
1656558130000|2022-06-30 03:02:10|37732.7|37712.7|37732.7|37712.7|37735.2|37715.2|37732.7|37712.7|1
1656558140000|2022-06-30 03:02:20|37730.3|37710.3|37730.2|37710.2|37730.3|37710.3|37730.2|37710.2|1
1656558150000|2022-06-30 03:02:30|37732.7|37712.7|37730|37710|37732.7|37712.7|37727.5|37707.5|1
1656558160000|2022-06-30 03:02:40|37730.2|37710.2|37730.2|37710.2|37730.2|37710.2|37730.2|37710.2|0
1656558170000|2022-06-30 03:02:50|37727.7|37707.7|37730.2|37710.2|37730.2|37710.2|37727.7|37707.7|1
1656558180000|2022-06-30 03:03:00|37735.2|37715.2|37735.2|37715.2|37735.2|37715.2|37735.2|37715.2|0
1656558190000|2022-06-30 03:03:10|37732.7|37712.7|37725.2|37705.2|37732.7|37712.7|37725.2|37705.2|1
1656558200000|2022-06-30 03:03:20|37722.8|37702.8|37712.7|37692.7|37722.8|37702.8|37712.7|37692.7|3
1656558210000|2022-06-30 03:03:30|37715.2|37695.2|37700.3|37680.3|37715.2|37695.2|37700.3|37680.3|6
1656558220000|2022-06-30 03:03:40|37700.2|37680.2|37697.7|37677.7|37700.2|37680.2|37697.7|37677.7|1
1656558230000|2022-06-30 03:03:50|37695.3|37675.3|37695.3|37675.3|37695.3|37675.3|37695.3|37675.3|1
1656558240000|2022-06-30 03:04:00|37695.2|37675.2|37695.3|37675.3|37697.7|37677.7|37695.2|37675.2|2
1656558250000|2022-06-30 03:04:10|37697.7|37677.7|37695.3|37675.3|37697.7|37677.7|37692.9|37672.9|5
1656558260000|2022-06-30 03:04:20|37697.7|37677.7|37695.3|37675.3|37697.8|37677.8|37695.3|37675.3|2
1656558270000|2022-06-30 03:04:30|37697.7|37677.7|37697.7|37677.7|37697.7|37677.7|37695.3|37675.3|1
1656558280000|2022-06-30 03:04:40|37695.3|37675.3|37700.2|37680.2|37700.2|37680.2|37695.3|37675.3|1
1656558290000|2022-06-30 03:04:50|37697.8|37677.8|37697.7|37677.7|37697.8|37677.8|37695.3|37675.3|0
1656558300000|2022-06-30 03:05:00|37695.3|37675.3|37685.3|37665.3|37695.3|37675.3|37682.8|37662.8|17
1656558310000|2022-06-30 03:05:10|37682.9|37662.9|37677.9|37657.9|37682.9|37662.9|37675.5|37655.5|2
1656558320000|2022-06-30 03:05:20|37675.4|37655.4|37687.9|37667.9|37687.9|37667.9|37675.4|37655.4|1
1656558330000|2022-06-30 03:05:30|37685.5|37665.5|37682.9|37662.9|37685.5|37665.5|37682.9|37662.9|3
1656558350000|2022-06-30 03:05:50|37680.5|37660.5|37682.8|37662.8|37682.8|37662.8|37680.4|37660.4|0
1656558360000|2022-06-30 03:06:00|37682.9|37662.9|37682.9|37662.9|37682.9|37662.9|37682.9|37662.9|4
1656558370000|2022-06-30 03:06:10|37680.5|37660.5|37687.9|37667.9|37688|37668|37680.4|37660.4|7
1656558380000|2022-06-30 03:06:20|37685.5|37665.5|37687.9|37667.9|37687.9|37667.9|37685.5|37665.5|1
1656558390000|2022-06-30 03:06:30|37690.3|37670.3|37687.9|37667.9|37692.7|37672.7|37687.9|37667.9|8
1656558400000|2022-06-30 03:06:40|37685.5|37665.5|37682.9|37662.9|37687.9|37667.9|37682.9|37662.9|5
1656558410000|2022-06-30 03:06:50|37680.5|37660.5|37680.3|37660.3|37680.5|37660.5|37680.3|37660.3|4
1656558420000|2022-06-30 03:07:00|37677.9|37657.9|37682.9|37662.9|37682.9|37662.9|37677.9|37657.9|5
1656558430000|2022-06-30 03:07:10|37680.3|37660.3|37675.4|37655.4|37680.4|37660.4|37675.4|37655.4|3
1656558440000|2022-06-30 03:07:20|37675.5|37655.5|37675.4|37655.4|37680.3|37660.3|37670.4|37650.4|10
1656558450000|2022-06-30 03:07:30|37673|37653|37675.3|37655.3|37675.3|37655.3|37672.8|37652.8|4
1656558460000|2022-06-30 03:07:40|37677.7|37657.7|37680.4|37660.4|37682.8|37662.8|37677.7|37657.7|3
1656558470000|2022-06-30 03:07:50|37678|37658|37675.4|37655.4|37680.4|37660.4|37675.4|37655.4|0
1656558480000|2022-06-30 03:08:00|37673|37653|37667.9|37647.9|37673|37653|37667.9|37647.9|11
1656558490000|2022-06-30 03:08:10|37665.4|37645.4|37657.9|37637.9|37665.4|37645.4|37657.9|37637.9|10
1656558500000|2022-06-30 03:08:20|37655.4|37635.4|37642.8|37622.8|37655.4|37635.4|37638|37618|19
1656558510000|2022-06-30 03:08:30|37645.2|37625.2|37647.8|37627.8|37647.8|37627.8|37645.2|37625.2|0
1656558520000|2022-06-30 03:08:40|37645.4|37625.4|37642.9|37622.9|37645.4|37625.4|37642.9|37622.9|4
1656558530000|2022-06-30 03:08:50|37640.4|37620.4|37642.9|37622.9|37642.9|37622.9|37640.4|37620.4|0
1656558540000|2022-06-30 03:09:00|37645.4|37625.4|37645.3|37625.3|37645.4|37625.4|37640.5|37620.5|5
1656558550000|2022-06-30 03:09:10|37645.4|37625.4|37650.4|37630.4|37650.4|37630.4|37645.4|37625.4|6
1656558560000|2022-06-30 03:09:20|37652.9|37632.9|37652.9|37632.9|37652.9|37632.9|37652.9|37632.9|7
1656558570000|2022-06-30 03:09:30|37653|37633|37670.4|37650.4|37670.4|37650.4|37653|37633|6
1656558580000|2022-06-30 03:09:40|37668|37648|37667.9|37647.9|37670.4|37650.4|37667.9|37647.9|0
1656558590000|2022-06-30 03:09:50|37672.9|37652.9|37677.9|37657.9|37677.9|37657.9|37672.9|37652.9|2
1656558600000|2022-06-30 03:10:00|37675.4|37655.4|37672.9|37652.9|37675.4|37655.4|37672.9|37652.9|5
1656558610000|2022-06-30 03:10:10|37670.5|37650.5|37685.4|37665.4|37685.4|37665.4|37670.4|37650.4|1
1656558620000|2022-06-30 03:10:20|37687.8|37667.8|37690.3|37670.3|37690.3|37670.3|37687.8|37667.8|5
1656558630000|2022-06-30 03:10:30|37695.2|37675.2|37697.8|37677.8|37697.8|37677.8|37695.2|37675.2|0
1656558640000|2022-06-30 03:10:40|37700.2|37680.2|37695.4|37675.4|37700.3|37680.3|37695.4|37675.4|2
1656558650000|2022-06-30 03:10:50|37697.9|37677.9|37702.9|37682.9|37702.9|37682.9|37697.9|37677.9|4
1656558660000|2022-06-30 03:11:00|37700.5|37680.5|37700.4|37680.4|37700.5|37680.5|37692.9|37672.9|3
1656558670000|2022-06-30 03:11:10|37702.9|37682.9|37700.4|37680.4|37702.9|37682.9|37700.4|37680.4|0
1656558680000|2022-06-30 03:11:20|37705.2|37685.2|37705.4|37685.4|37705.4|37685.4|37700.4|37680.4|9
1656558690000|2022-06-30 03:11:30|37703|37683|37707.8|37687.8|37707.8|37687.8|37700.4|37680.4|4
1656558700000|2022-06-30 03:11:40|37705.4|37685.4|37700.4|37680.4|37705.4|37685.4|37700.4|37680.4|0
1656558710000|2022-06-30 03:11:50|37697.9|37677.9|37697.9|37677.9|37697.9|37677.9|37697.9|37677.9|1
1656558720000|2022-06-30 03:12:00|37695.4|37675.4|37690.4|37670.4|37695.4|37675.4|37690.4|37670.4|5
1656558730000|2022-06-30 03:12:10|37695.4|37675.4|37695.4|37675.4|37695.4|37675.4|37695.4|37675.4|0
1656558740000|2022-06-30 03:12:20|37697.9|37677.9|37700.4|37680.4|37702.9|37682.9|37697.9|37677.9|3
1656558750000|2022-06-30 03:12:30|37698|37678|37697.9|37677.9|37698|37678|37697.9|37677.9|3
1656558760000|2022-06-30 03:12:40|37692.9|37672.9|37692.9|37672.9|37692.9|37672.9|37692.9|37672.9|1
1656558770000|2022-06-30 03:12:50|37690.4|37670.4|37695.4|37675.4|37695.4|37675.4|37690.4|37670.4|3
1656558780000|2022-06-30 03:13:00|37690.5|37670.5|37683.2|37663.2|37690.5|37670.5|37683.2|37663.2|3
1656558790000|2022-06-30 03:13:10|37683.1|37663.1|37685.4|37665.4|37685.4|37665.4|37680.4|37660.4|0
1656558810000|2022-06-30 03:13:30|37683.1|37663.1|37685.4|37665.4|37685.4|37665.4|37680.6|37660.6|1
1656558820000|2022-06-30 03:13:40|37683.1|37663.1|37680.4|37660.4|37683.1|37663.1|37680.4|37660.4|0
1656558840000|2022-06-30 03:14:00|37677.9|37657.9|37680.4|37660.4|37680.4|37660.4|37677.9|37657.9|0
1656558850000|2022-06-30 03:14:10|37677.9|37657.9|37685.4|37665.4|37685.4|37665.4|37677.9|37657.9|2
1656558860000|2022-06-30 03:14:20|37690.2|37670.2|37695.2|37675.2|37695.2|37675.2|37690.2|37670.2|0
1656558870000|2022-06-30 03:14:30|37695.4|37675.4|37700.4|37680.4|37702.9|37682.9|37695.4|37675.4|1
1656558880000|2022-06-30 03:14:40|37698.1|37678.1|37690.4|37670.4|37698.1|37678.1|37690.4|37670.4|2
1656558890000|2022-06-30 03:14:50|37685.6|37665.6|37685.4|37665.4|37685.6|37665.6|37685.4|37665.4|0
1656558900000|2022-06-30 03:15:00|37680.4|37660.4|37675.6|37655.6|37680.4|37660.4|37675.6|37655.6|2
1656558910000|2022-06-30 03:15:10|37673.1|37653.1|37670.4|37650.4|37673.1|37653.1|37670.4|37650.4|4
1656558920000|2022-06-30 03:15:20|37672.9|37652.9|37670.4|37650.4|37675.4|37655.4|37670.4|37650.4|3
1656558930000|2022-06-30 03:15:30|37672.8|37652.8|37675.4|37655.4|37677.9|37657.9|37672.8|37652.8|4
1656558950000|2022-06-30 03:15:50|37680.2|37660.2|37690.4|37670.4|37690.4|37670.4|37680.2|37660.2|4
1656558960000|2022-06-30 03:16:00|37692.8|37672.8|37700.4|37680.4|37700.4|37680.4|37690.4|37670.4|1
1656558970000|2022-06-30 03:16:10|37702.9|37682.9|37720.4|37700.4|37720.4|37700.4|37702.9|37682.9|5
1656558980000|2022-06-30 03:16:20|37725.3|37705.3|37735.2|37715.2|37735.2|37715.2|37725.3|37705.3|11
1656558990000|2022-06-30 03:16:30|37737.7|37717.7|37740.2|37720.2|37740.2|37720.2|37737.7|37717.7|3
1656559000000|2022-06-30 03:16:40|37737.8|37717.8|37728.1|37708.1|37737.8|37717.8|37728.1|37708.1|5
1656559010000|2022-06-30 03:16:50|37730.4|37710.4|37722.9|37702.9|37732.8|37712.8|37722.9|37702.9|5
1656559020000|2022-06-30 03:17:00|37720.4|37700.4|37715.6|37695.6|37720.4|37700.4|37715.6|37695.6|1
1656559030000|2022-06-30 03:17:10|37710.8|37690.8|37715.4|37695.4|37722.9|37702.9|37705.8|37685.8|18
1656559040000|2022-06-30 03:17:20|37712.9|37692.9|37712.9|37692.9|37715.4|37695.4|37712.9|37692.9|1
1656559050000|2022-06-30 03:17:30|37715.4|37695.4|37710.7|37690.7|37715.4|37695.4|37710.4|37690.4|2
1656559060000|2022-06-30 03:17:40|37710.6|37690.6|37712.9|37692.9|37712.9|37692.9|37710.6|37690.6|0
1656559070000|2022-06-30 03:17:50|37710.6|37690.6|37707.9|37687.9|37712.9|37692.9|37707.9|37687.9|0
1656559080000|2022-06-30 03:18:00|37710.4|37690.4|37700.3|37680.3|37710.4|37690.4|37695.6|37675.6|6
1656559090000|2022-06-30 03:18:10|37697.9|37677.9|37682.9|37662.9|37697.9|37677.9|37682.9|37662.9|3
1656559100000|2022-06-30 03:18:20|37680.4|37660.4|37680.4|37660.4|37680.4|37660.4|37680.4|37660.4|1
1656559110000|2022-06-30 03:18:30|37678.1|37658.1|37673.1|37653.1|37678.1|37658.1|37673.1|37653.1|6
1656559120000|2022-06-30 03:18:40|37672.9|37652.9|37665.4|37645.4|37672.9|37652.9|37665.4|37645.4|7
1656559130000|2022-06-30 03:18:50|37663.1|37643.1|37652.9|37632.9|37663.1|37643.1|37652.9|37632.9|7
1656559140000|2022-06-30 03:19:00|37655.3|37635.3|37653.2|37633.2|37655.3|37635.3|37652.9|37632.9|13
1656559150000|2022-06-30 03:19:10|37653.1|37633.1|37652.9|37632.9|37653.1|37633.1|37652.9|37632.9|2
1656559160000|2022-06-30 03:19:20|37653.1|37633.1|37665.4|37645.4|37665.4|37645.4|37653.1|37633.1|6
1656559170000|2022-06-30 03:19:30|37660.6|37640.6|37657.9|37637.9|37660.6|37640.6|37657.9|37637.9|1
1656559180000|2022-06-30 03:19:40|37652.9|37632.9|37655.4|37635.4|37655.4|37635.4|37652.9|37632.9|2
1656559190000|2022-06-30 03:19:50|||||||||2
1656559200000|2022-06-30 03:20:00|37655.6|37635.6|37645.4|37625.4|37660.4|37640.4|37642.9|37622.9|16
1656559210000|2022-06-30 03:20:10|37643.1|37623.1|37640.4|37620.4|37643.1|37623.1|37638.1|37618.1|2
1656559220000|2022-06-30 03:20:20|37640.6|37620.6|37647.9|37627.9|37652.8|37632.8|37640.6|37620.6|5
1656559230000|2022-06-30 03:20:30|||||||||1
1656559240000|2022-06-30 03:20:40|37645.4|37625.4|37650.4|37630.4|37650.4|37630.4|37645.4|37625.4|0
1656559260000|2022-06-30 03:21:00|37655.4|37635.4|37655.4|37635.4|37655.4|37635.4|37655.4|37635.4|1
1656559270000|2022-06-30 03:21:10|37655.6|37635.6|37655.6|37635.6|37655.6|37635.6|37655.6|37635.6|1
1656559280000|2022-06-30 03:21:20|37663.1|37643.1|37665.4|37645.4|37667.9|37647.9|37663.1|37643.1|9
1656559290000|2022-06-30 03:21:30|37667.9|37647.9|37670.6|37650.6|37672.9|37652.9|37667.9|37647.9|5
1656559300000|2022-06-30 03:21:40|37672.9|37652.9|37672.9|37652.9|37672.9|37652.9|37672.9|37652.9|0
1656559310000|2022-06-30 03:21:50|37670.4|37650.4|37670.4|37650.4|37670.4|37650.4|37670.4|37650.4|1
1656559320000|2022-06-30 03:22:00|37672.9|37652.9|37680.6|37660.6|37682.8|37662.8|37665.4|37645.4|29
1656559330000|2022-06-30 03:22:10|37680.4|37660.4|37670.4|37650.4|37680.4|37660.4|37670.4|37650.4|4
1656559340000|2022-06-30 03:22:20|37675.3|37655.3|37677.9|37657.9|37677.9|37657.9|37675.3|37655.3|4
1656559360000|2022-06-30 03:22:40|37680.4|37660.4|37680.4|37660.4|37680.4|37660.4|37675.4|37655.4|3
1656559370000|2022-06-30 03:22:50|37680.3|37660.3|37675.4|37655.4|37680.3|37660.3|37675.4|37655.4|0
1656559380000|2022-06-30 03:23:00|37672.9|37652.9|37670.4|37650.4|37672.9|37652.9|37665.4|37645.4|2
1656559390000|2022-06-30 03:23:10|37675.4|37655.4|37685.4|37665.4|37687.8|37667.8|37675.4|37655.4|0
1656559400000|2022-06-30 03:23:20|37682.9|37662.9|37685.3|37665.3|37685.3|37665.3|37682.9|37662.9|0
1656559410000|2022-06-30 03:23:30|37685.4|37665.4|37682.9|37662.9|37685.4|37665.4|37682.9|37662.9|1
1656559420000|2022-06-30 03:23:40|37685.4|37665.4|37672.9|37652.9|37685.4|37665.4|37672.9|37652.9|1
1656559430000|2022-06-30 03:23:50|||||||||1
1656559440000|2022-06-30 03:24:00|37670.6|37650.6|37675.4|37655.4|37675.4|37655.4|37670.4|37650.4|2
1656559450000|2022-06-30 03:24:10|37675.6|37655.6|37680.4|37660.4|37680.4|37660.4|37675.6|37655.6|2
1656559460000|2022-06-30 03:24:20|37685.4|37665.4|37690.4|37670.4|37695.4|37675.4|37685.4|37665.4|5
1656559470000|2022-06-30 03:24:30|37695.3|37675.3|37695.4|37675.4|37695.4|37675.4|37695.3|37675.3|1
1656559480000|2022-06-30 03:24:40|37697.9|37677.9|37705.4|37685.4|37705.4|37685.4|37697.9|37677.9|5
1656559490000|2022-06-30 03:24:50|37707.8|37687.8|37710.4|37690.4|37710.4|37690.4|37705.4|37685.4|0
1656559500000|2022-06-30 03:25:00|37715.2|37695.2|37710.4|37690.4|37715.2|37695.2|37705.4|37685.4|7
1656559510000|2022-06-30 03:25:10|37715.3|37695.3|37723.1|37703.1|37725.4|37705.4|37715.3|37695.3|3
1656559520000|2022-06-30 03:25:20|37725.4|37705.4|37725.4|37705.4|37725.4|37705.4|37722.9|37702.9|1
1656559530000|2022-06-30 03:25:30|37727.8|37707.8|37730.4|37710.4|37730.4|37710.4|37727.8|37707.8|3
1656559540000|2022-06-30 03:25:40|37732.9|37712.9|37730.4|37710.4|37732.9|37712.9|37730.4|37710.4|2
1656559550000|2022-06-30 03:25:50|37725.6|37705.6|37730.3|37710.3|37730.3|37710.3|37725.4|37705.4|2
1656559560000|2022-06-30 03:26:00|37727.8|37707.8|37725.4|37705.4|37727.8|37707.8|37725.4|37705.4|0
1656559570000|2022-06-30 03:26:10|37725.3|37705.3|37720.4|37700.4|37725.3|37705.3|37720.4|37700.4|3
1656559580000|2022-06-30 03:26:20|37720.2|37700.2|37713.1|37693.1|37720.2|37700.2|37708.1|37688.1|19
1656559590000|2022-06-30 03:26:30|37710.7|37690.7|37710.7|37690.7|37710.7|37690.7|37710.6|37690.6|2
1656559600000|2022-06-30 03:26:40|37715.4|37695.4|37715.4|37695.4|37717.9|37697.9|37715.4|37695.4|1
1656559610000|2022-06-30 03:26:50|37717.9|37697.9|37725.4|37705.4|37725.4|37705.4|37717.9|37697.9|2
1656559620000|2022-06-30 03:27:00|37727.9|37707.9|37727.9|37707.9|37727.9|37707.9|37727.9|37707.9|0
1656559640000|2022-06-30 03:27:20|37730.4|37710.4|37732.9|37712.9|37732.9|37712.9|37730.4|37710.4|2
1656559650000|2022-06-30 03:27:30|37735.3|37715.3|37737.9|37717.9|37737.9|37717.9|37735.3|37715.3|0
1656559660000|2022-06-30 03:27:40|37740.6|37720.6|37742.9|37722.9|37742.9|37722.9|37740.4|37720.4|10
1656559670000|2022-06-30 03:27:50|37745.4|37725.4|37745.4|37725.4|37750.4|37730.4|37745.4|37725.4|8
1656559680000|2022-06-30 03:28:00|37743.1|37723.1|37735.4|37715.4|37743.1|37723.1|37733.1|37713.1|0
1656559690000|2022-06-30 03:28:10|37732.9|37712.9|37732.9|37712.9|37732.9|37712.9|37732.9|37712.9|1
1656559700000|2022-06-30 03:28:20|37728.1|37708.1|37728.1|37708.1|37728.1|37708.1|37728.1|37708.1|0
1656559710000|2022-06-30 03:28:30|37730.4|37710.4|37730.4|37710.4|37732.9|37712.9|37730.4|37710.4|1
1656559720000|2022-06-30 03:28:40|37732.9|37712.9|37730.4|37710.4|37732.9|37712.9|37730.4|37710.4|0
1656559730000|2022-06-30 03:28:50|37732.8|37712.8|37735.4|37715.4|37737.8|37717.8|37732.8|37712.8|0
1656559740000|2022-06-30 03:29:00|37732.9|37712.9|37737.9|37717.9|37737.9|37717.9|37730.4|37710.4|6
1656559750000|2022-06-30 03:29:10|37735.6|37715.6|37740.4|37720.4|37740.4|37720.4|37735.4|37715.4|2
1656559770000|2022-06-30 03:29:30|37742.8|37722.8|37745.3|37725.3|37745.3|37725.3|37742.8|37722.8|0
1656559780000|2022-06-30 03:29:40|37745.4|37725.4|37745.4|37725.4|37745.4|37725.4|37745.4|37725.4|0
1656559790000|2022-06-30 03:29:50|37747.9|37727.9|37747.9|37727.9|37747.9|37727.9|37747.9|37727.9|8
1656559800000|2022-06-30 03:30:00|37745.4|37725.4|37737.9|37717.9|37745.4|37725.4|37737.9|37717.9|5
1656559810000|2022-06-30 03:30:10|37735.6|37715.6|37735.4|37715.4|37735.6|37715.6|37735.4|37715.4|0
1656559820000|2022-06-30 03:30:20|37737.8|37717.8|37737.9|37717.9|37737.9|37717.9|37737.8|37717.8|3
1656559830000|2022-06-30 03:30:30|37740.3|37720.3|37740.6|37720.6|37742.9|37722.9|37737.9|37717.9|3
1656559840000|2022-06-30 03:30:40|37742.9|37722.9|37737.9|37717.9|37742.9|37722.9|37737.9|37717.9|0
1656559850000|2022-06-30 03:30:50|37735.4|37715.4|37735.4|37715.4|37735.4|37715.4|37735.4|37715.4|2
1656559860000|2022-06-30 03:31:00|37730.7|37710.7|37727.9|37707.9|37730.7|37710.7|37727.9|37707.9|0
1656559870000|2022-06-30 03:31:10|37722.9|37702.9|37722.9|37702.9|37722.9|37702.9|37722.9|37702.9|4
1656559890000|2022-06-30 03:31:30|37730.4|37710.4|37725.7|37705.7|37730.4|37710.4|37725.7|37705.7|3
1656559900000|2022-06-30 03:31:40|37725.4|37705.4|37722.9|37702.9|37725.4|37705.4|37722.9|37702.9|1
1656559910000|2022-06-30 03:31:50|37720.6|37700.6|37722.9|37702.9|37722.9|37702.9|37720.6|37700.6|0
1656559920000|2022-06-30 03:32:00|37727.8|37707.8|37725.4|37705.4|37727.8|37707.8|37725.4|37705.4|3
1656559930000|2022-06-30 03:32:10|37727.9|37707.9|37725.4|37705.4|37730.4|37710.4|37725.4|37705.4|0
1656559940000|2022-06-30 03:32:20|37723.1|37703.1|37717.8|37697.8|37723.1|37703.1|37715.3|37695.3|3
1656559950000|2022-06-30 03:32:30|37715.4|37695.4|37717.9|37697.9|37720.3|37700.3|37715.4|37695.4|0
1656559960000|2022-06-30 03:32:40|37715.4|37695.4|37720.4|37700.4|37720.4|37700.4|37715.4|37695.4|0
1656559970000|2022-06-30 03:32:50|37720.6|37700.6|37722.9|37702.9|37723.1|37703.1|37720.6|37700.6|1
1656559980000|2022-06-30 03:33:00|37725.4|37705.4|37725.6|37705.6|37727.8|37707.8|37720.4|37700.4|1
1656559990000|2022-06-30 03:33:10|37727.8|37707.8|37725.4|37705.4|37727.9|37707.9|37725.4|37705.4|0
1656560000000|2022-06-30 03:33:20|37727.9|37707.9|37727.9|37707.9|37727.9|37707.9|37727.9|37707.9|0
1656560010000|2022-06-30 03:33:30|37725.6|37705.6|37720.4|37700.4|37725.6|37705.6|37720.4|37700.4|0
1656560020000|2022-06-30 03:33:40|37715.6|37695.6|37715.4|37695.4|37715.6|37695.6|37715.4|37695.4|0
1656560030000|2022-06-30 03:33:50|||||||||2
1656560050000|2022-06-30 03:34:10|37712.9|37692.9|37695.6|37675.6|37712.9|37692.9|37695.6|37675.6|6
1656560060000|2022-06-30 03:34:20|37693.2|37673.2|37692.9|37672.9|37695.4|37675.4|37692.9|37672.9|1
1656560080000|2022-06-30 03:34:40|37693.1|37673.1|37692.9|37672.9|37695.4|37675.4|37690.4|37670.4|0
1656560090000|2022-06-30 03:34:50|37690.6|37670.6|37690.4|37670.4|37690.6|37670.6|37690.4|37670.4|0
1656560100000|2022-06-30 03:35:00|37692.9|37672.9|37695.5|37675.5|37695.5|37675.5|37690.4|37670.4|0
1656560110000|2022-06-30 03:35:10|37698|37678|37705.5|37685.5|37705.5|37685.5|37698|37678|0
1656560120000|2022-06-30 03:35:20|37708|37688|37705.5|37685.5|37708|37688|37705.5|37685.5|0
1656560130000|2022-06-30 03:35:30|37700.6|37680.6|37698.1|37678.1|37703.1|37683.1|37698|37678|2
1656560140000|2022-06-30 03:35:40|37698|37678|37700.5|37680.5|37700.5|37680.5|37695.5|37675.5|0
1656560150000|2022-06-30 03:35:50|37698.1|37678.1|37700.5|37680.5|37700.5|37680.5|37698.1|37678.1|1
1656560160000|2022-06-30 03:36:00|37702.8|37682.8|37698.1|37678.1|37703|37683|37698|37678|0
1656560170000|2022-06-30 03:36:10|37698|37678|37700.5|37680.5|37700.5|37680.5|37695.6|37675.6|1
1656560190000|2022-06-30 03:36:30|||||||||4
1656560200000|2022-06-30 03:36:40|37698|37678|37695.5|37675.5|37700.5|37680.5|37695.5|37675.5|0
1656560220000|2022-06-30 03:37:00|37693|37673|37693|37673|37693|37673|37693|37673|1
1656560230000|2022-06-30 03:37:10|37695.3|37675.3|37690.5|37670.5|37695.5|37675.5|37690.5|37670.5|1
1656560240000|2022-06-30 03:37:20|37692.8|37672.8|37693|37673|37695.3|37675.3|37692.8|37672.8|0
1656560250000|2022-06-30 03:37:30|37690.5|37670.5|37690.5|37670.5|37690.5|37670.5|37690.5|37670.5|0
1656560260000|2022-06-30 03:37:40|37692.8|37672.8|37690.5|37670.5|37692.8|37672.8|37690.5|37670.5|0
1656560270000|2022-06-30 03:37:50|37692.8|37672.8|37693|37673|37693|37673|37692.8|37672.8|0
1656560280000|2022-06-30 03:38:00|37690.5|37670.5|37690.5|37670.5|37690.5|37670.5|37690.5|37670.5|1
1656560290000|2022-06-30 03:38:10|37693|37673|37693|37673|37693|37673|37690.5|37670.5|0
1656560300000|2022-06-30 03:38:20|||||||||2
1656560310000|2022-06-30 03:38:30|37695.3|37675.3|37693|37673|37695.5|37675.5|37693|37673|1
1656560320000|2022-06-30 03:38:40|37690.6|37670.6|37693|37673|37693|37673|37690.6|37670.6|0
1656560330000|2022-06-30 03:38:50|37690.5|37670.5|37693|37673|37693|37673|37690.5|37670.5|0
1656560340000|2022-06-30 03:39:00|37685.6|37665.6|37685.5|37665.5|37685.6|37665.6|37685.5|37665.5|4
1656560350000|2022-06-30 03:39:10|37683|37663|37680.5|37660.5|37683|37663|37680.5|37660.5|2
1656560360000|2022-06-30 03:39:20|37680.3|37660.3|37678|37658|37680.5|37660.5|37678|37658|1
1656560380000|2022-06-30 03:39:40|37680.5|37660.5|37680.6|37660.6|37683|37663|37680.5|37660.5|2
1656560390000|2022-06-30 03:39:50|37680.5|37660.5|37685.5|37665.5|37685.5|37665.5|37680.5|37660.5|0
1656560400000|2022-06-30 03:40:00|37683.1|37663.1|37690.2|37670.2|37690.2|37670.2|37683|37663|2
1656560410000|2022-06-30 03:40:10|37690.5|37670.5|37690.5|37670.5|37690.5|37670.5|37690.5|37670.5|0
1656560420000|2022-06-30 03:40:20|37692.8|37672.8|37692.8|37672.8|37692.8|37672.8|37692.8|37672.8|2
1656560440000|2022-06-30 03:40:40|37690.5|37670.5|37690.5|37670.5|37690.5|37670.5|37690.5|37670.5|0
1656560450000|2022-06-30 03:40:50|37695.3|37675.3|37695.3|37675.3|37695.3|37675.3|37695.3|37675.3|0
1656560460000|2022-06-30 03:41:00|37695.5|37675.5|37693|37673|37697.8|37677.8|37693|37673|2
1656560470000|2022-06-30 03:41:10|37695.5|37675.5|37695.5|37675.5|37695.5|37675.5|37695.5|37675.5|5
1656560480000|2022-06-30 03:41:20|37697.8|37677.8|37695.5|37675.5|37698|37678|37695.5|37675.5|2
1656560490000|2022-06-30 03:41:30|37695.6|37675.6|37685.5|37665.5|37698|37678|37685.5|37665.5|4
1656560500000|2022-06-30 03:41:40|37680.5|37660.5|37680.5|37660.5|37680.5|37660.5|37680.5|37660.5|0
1656560510000|2022-06-30 03:41:50|37682.8|37662.8|37685.5|37665.5|37685.5|37665.5|37682.8|37662.8|0
1656560520000|2022-06-30 03:42:00|37685.3|37665.3|37685.5|37665.5|37685.5|37665.5|37683|37663|0
1656560530000|2022-06-30 03:42:10|37683.1|37663.1|37683|37663|37683.1|37663.1|37683|37663|0
1656560540000|2022-06-30 03:42:20|37680.6|37660.6|37680.5|37660.5|37680.6|37660.6|37680.5|37660.5|1
1656560550000|2022-06-30 03:42:30|37673.2|37653.2|37673|37653|37673.2|37653.2|37673|37653|6
1656560560000|2022-06-30 03:42:40|||||||||1
1656560580000|2022-06-30 03:43:00|37670.5|37650.5|37670.5|37650.5|37675.5|37655.5|37670.5|37650.5|2
1656560590000|2022-06-30 03:43:10|37672.8|37652.8|37675.5|37655.5|37675.5|37655.5|37670.5|37650.5|0
1656560600000|2022-06-30 03:43:20|37670.5|37650.5|37670.5|37650.5|37670.5|37650.5|37670.5|37650.5|0
1656560630000|2022-06-30 03:43:50|37673|37653|37673|37653|37673|37653|37673|37653|0
1656560640000|2022-06-30 03:44:00|37675.5|37655.5|37670.6|37650.6|37675.5|37655.5|37670.6|37650.6|0
1656560650000|2022-06-30 03:44:10|37675.5|37655.5|37675.5|37655.5|37675.5|37655.5|37675.5|37655.5|0
1656560670000|2022-06-30 03:44:30|37670.7|37650.7|37670.5|37650.5|37670.7|37650.7|37670.5|37650.5|0
1656560680000|2022-06-30 03:44:40|37672.8|37652.8|37670.5|37650.5|37672.8|37652.8|37670.5|37650.5|0
1656560690000|2022-06-30 03:44:50|37675.3|37655.3|37675.5|37655.5|37675.5|37655.5|37675.3|37655.3|1
1656560700000|2022-06-30 03:45:00|37673.1|37653.1|37668|37648|37673.1|37653.1|37668|37648|3
1656560710000|2022-06-30 03:45:10|37670.5|37650.5|37670.5|37650.5|37670.5|37650.5|37670.5|37650.5|0
1656560730000|2022-06-30 03:45:30|37672.8|37652.8|37675.5|37655.5|37675.5|37655.5|37672.8|37652.8|0
1656560740000|2022-06-30 03:45:40|37670.7|37650.7|37670.5|37650.5|37670.7|37650.7|37670.5|37650.5|0
1656560760000|2022-06-30 03:46:00|37675.3|37655.3|37675.5|37655.5|37675.5|37655.5|37670.5|37650.5|0
1656560770000|2022-06-30 03:46:10|||||||||3
1656560780000|2022-06-30 03:46:20|37677.8|37657.8|37673|37653|37678|37658|37673|37653|3
1656560790000|2022-06-30 03:46:30|37670.5|37650.5|37663.1|37643.1|37670.5|37650.5|37663.1|37643.1|3
1656560800000|2022-06-30 03:46:40|37660.7|37640.7|37660.7|37640.7|37660.7|37640.7|37660.7|37640.7|0
1656560810000|2022-06-30 03:46:50|37658.2|37638.2|37660.7|37640.7|37660.7|37640.7|37658.2|37638.2|0
1656560820000|2022-06-30 03:47:00|37660.6|37640.6|37660.7|37640.7|37660.7|37640.7|37658.2|37638.2|0
1656560840000|2022-06-30 03:47:20|37658.3|37638.3|37658.2|37638.2|37658.3|37638.3|37658.2|37638.2|0
1656560860000|2022-06-30 03:47:40|37658.1|37638.1|37655.5|37635.5|37658.1|37638.1|37655.5|37635.5|4
1656560870000|2022-06-30 03:47:50|37640.6|37620.6|37648|37628|37648|37628|37638|37618|10
1656560880000|2022-06-30 03:48:00|37645.5|37625.5|37648|37628|37648|37628|37645.5|37625.5|0
1656560890000|2022-06-30 03:48:10|37650.5|37630.5|37645.6|37625.6|37650.5|37630.5|37640.7|37620.7|1
1656560900000|2022-06-30 03:48:20|37645.5|37625.5|37647.8|37627.8|37647.8|37627.8|37640.6|37620.6|3
1656560910000|2022-06-30 03:48:30|37648|37628|37650.5|37630.5|37650.5|37630.5|37648|37628|0
1656560920000|2022-06-30 03:48:40|37648|37628|37648|37628|37648|37628|37648|37628|0
1656560930000|2022-06-30 03:48:50|37645.5|37625.5|37645.5|37625.5|37645.5|37625.5|37645.5|37625.5|0
1656560940000|2022-06-30 03:49:00|37645.3|37625.3|37643|37623|37645.3|37625.3|37643|37623|1
1656560950000|2022-06-30 03:49:10|37640.6|37620.6|37645.5|37625.5|37645.5|37625.5|37640.6|37620.6|2
1656560960000|2022-06-30 03:49:20|37643.1|37623.1|37643|37623|37645.5|37625.5|37643|37623|0
1656560970000|2022-06-30 03:49:30|37645.3|37625.3|37640.5|37620.5|37645.5|37625.5|37640.5|37620.5|4
1656560980000|2022-06-30 03:49:40|37645.2|37625.2|37645.5|37625.5|37645.5|37625.5|37645.2|37625.2|3
1656560990000|2022-06-30 03:49:50|37647.8|37627.8|37647.8|37627.8|37647.8|37627.8|37647.8|37627.8|0
1656561000000|2022-06-30 03:50:00|37645.5|37625.5|37650.5|37630.5|37650.5|37630.5|37645.5|37625.5|2
1656561010000|2022-06-30 03:50:10|37655.3|37635.3|37660.1|37640.1|37660.1|37640.1|37655.3|37635.3|1
1656561030000|2022-06-30 03:50:30|37660.5|37640.5|37660.5|37640.5|37665.5|37645.5|37660.5|37640.5|0
1656561040000|2022-06-30 03:50:40|37658.1|37638.1|37655.6|37635.6|37658.1|37638.1|37655.6|37635.6|0
1656561050000|2022-06-30 03:50:50|37655.5|37635.5|37655.5|37635.5|37655.5|37635.5|37655.5|37635.5|0
1656561060000|2022-06-30 03:51:00|37660.5|37640.5|37660.5|37640.5|37660.5|37640.5|37660.5|37640.5|0
1656561070000|2022-06-30 03:51:10|37663|37643|37670.5|37650.5|37670.5|37650.5|37663|37643|8
1656561080000|2022-06-30 03:51:20|37672.8|37652.8|37673|37653|37673|37653|37672.8|37652.8|1
1656561100000|2022-06-30 03:51:40|37670.6|37650.6|37665.5|37645.5|37670.6|37650.6|37660.5|37640.5|0
1656561110000|2022-06-30 03:51:50|37660.7|37640.7|37665.3|37645.3|37665.3|37645.3|37660.5|37640.5|3
1656561120000|2022-06-30 03:52:00|37670.2|37650.2|37670.2|37650.2|37670.2|37650.2|37667.8|37647.8|1
1656561130000|2022-06-30 03:52:10|37670.3|37650.3|37670.3|37650.3|37670.3|37650.3|37670.3|37650.3|0
1656561150000|2022-06-30 03:52:30|37672.8|37652.8|37672.8|37652.8|37672.8|37652.8|37672.8|37652.8|1
1656561160000|2022-06-30 03:52:40|37675.2|37655.2|37678|37658|37678|37658|37675.2|37655.2|3
1656561170000|2022-06-30 03:52:50|37677.8|37657.8|37677.7|37657.7|37677.8|37657.8|37677.7|37657.7|1
1656561180000|2022-06-30 03:53:00|37677.8|37657.8|37677.7|37657.7|37677.8|37657.8|37677.7|37657.7|0
1656561190000|2022-06-30 03:53:10|37677.8|37657.8|37673|37653|37677.8|37657.8|37673|37653|0
1656561200000|2022-06-30 03:53:20|37673.1|37653.1|37673|37653|37673.1|37653.1|37673|37653|0
1656561210000|2022-06-30 03:53:30|37670.6|37650.6|37670.5|37650.5|37670.6|37650.6|37670.5|37650.5|0
1656561230000|2022-06-30 03:53:50|37668|37648|37663|37643|37668|37648|37663|37643|2
1656561270000|2022-06-30 03:54:30|37665.5|37645.5|37663.1|37643.1|37665.5|37645.5|37663.1|37643.1|0
1656561280000|2022-06-30 03:54:40|37663|37643|37663|37643|37665.5|37645.5|37663|37643|0
1656561290000|2022-06-30 03:54:50|37663.1|37643.1|37665.5|37645.5|37665.5|37645.5|37663.1|37643.1|0
1656561300000|2022-06-30 03:55:00|37663.1|37643.1|37672.8|37652.8|37672.8|37652.8|37663.1|37643.1|1
1656561310000|2022-06-30 03:55:10|37670.5|37650.5|37668|37648|37670.5|37650.5|37668|37648|0
1656561320000|2022-06-30 03:55:20|37667.8|37647.8|37660.5|37640.5|37667.8|37647.8|37660.5|37640.5|3
1656561330000|2022-06-30 03:55:30|37655.6|37635.6|37655.5|37635.5|37655.6|37635.6|37655.5|37635.5|0
1656561340000|2022-06-30 03:55:40|37653.1|37633.1|37645.5|37625.5|37653.1|37633.1|37645.5|37625.5|6
1656561360000|2022-06-30 03:56:00|37650.5|37630.5|37648.1|37628.1|37650.5|37630.5|37648.1|37628.1|5
1656561370000|2022-06-30 03:56:10|37650.5|37630.5|37645.5|37625.5|37650.5|37630.5|37645.5|37625.5|0
1656561390000|2022-06-30 03:56:30|37643|37623|37643|37623|37645.5|37625.5|37643|37623|1
1656561400000|2022-06-30 03:56:40|37640.5|37620.5|37640.5|37620.5|37640.5|37620.5|37640.5|37620.5|8
1656561420000|2022-06-30 03:57:00|37638.1|37618.1|37640.5|37620.5|37640.5|37620.5|37635.6|37615.6|4
1656561430000|2022-06-30 03:57:10|37640.6|37620.6|37645.6|37625.6|37648|37628|37640.6|37620.6|1
1656561440000|2022-06-30 03:57:20|37643.2|37623.2|37643.2|37623.2|37643.2|37623.2|37643.2|37623.2|4
1656561460000|2022-06-30 03:57:40|||||||||1
1656561470000|2022-06-30 03:57:50|37645.7|37625.7|37645.6|37625.6|37645.7|37625.7|37645.6|37625.6|2
1656561480000|2022-06-30 03:58:00|37648.1|37628.1|37655.5|37635.5|37655.5|37635.5|37648.1|37628.1|4
1656561490000|2022-06-30 03:58:10|37653.1|37633.1|37650.6|37630.6|37653.1|37633.1|37650.6|37630.6|0
1656561500000|2022-06-30 03:58:20|37653|37633|37650.6|37630.6|37653.1|37633.1|37650.6|37630.6|0
1656561510000|2022-06-30 03:58:30|37653|37633|37650.6|37630.6|37655.6|37635.6|37650.6|37630.6|0
1656561540000|2022-06-30 03:59:00|37653|37633|37653.1|37633.1|37655.6|37635.6|37650.6|37630.6|2
1656561560000|2022-06-30 03:59:20|37650.6|37630.6|37643.2|37623.2|37650.6|37630.6|37643.2|37623.2|0
1656561570000|2022-06-30 03:59:30|37645.6|37625.6|37638.5|37618.5|37645.6|37625.6|37638.4|37618.4|4
1656561580000|2022-06-30 03:59:40|37640.9|37620.9|37635.9|37615.9|37640.9|37620.9|37635.9|37615.9|1
1656561590000|2022-06-30 03:59:50|37636|37616|37638.2|37618.2|37638.2|37618.2|37636|37616|1
1656561600000|2022-06-30 04:00:00|37635.9|37615.9|37635.7|37615.7|37638.1|37618.1|37635.7|37615.7|2
1656561620000|2022-06-30 04:00:20|37633.4|37613.4|37633.4|37613.4|37633.4|37613.4|37633.4|37613.4|10
1656561640000|2022-06-30 04:00:40|37630.9|37610.9|37638.2|37618.2|37638.2|37618.2|37630.9|37610.9|1
1656561650000|2022-06-30 04:00:50|37640.7|37620.7|37643.2|37623.2|37643.2|37623.2|37640.7|37620.7|0
1656561660000|2022-06-30 04:01:00|37640.9|37620.9|37643.2|37623.2|37643.2|37623.2|37640.7|37620.7|1
1656561670000|2022-06-30 04:01:10|37640.7|37620.7|37640.7|37620.7|37640.7|37620.7|37638.4|37618.4|2
1656561680000|2022-06-30 04:01:20|37643.1|37623.1|37645.7|37625.7|37645.7|37625.7|37643.1|37623.1|6
1656561700000|2022-06-30 04:01:40|37648.1|37628.1|37648.2|37628.2|37648.2|37628.2|37648.1|37628.1|3
1656561720000|2022-06-30 04:02:00|37645.7|37625.7|37645.7|37625.7|37645.7|37625.7|37645.7|37625.7|1
1656561740000|2022-06-30 04:02:20|37643.4|37623.4|37640.7|37620.7|37643.4|37623.4|37640.7|37620.7|3
1656561780000|2022-06-30 04:03:00|37635.7|37615.7|37635.7|37615.7|37635.7|37615.7|37635.7|37615.7|1
1656561790000|2022-06-30 04:03:10|37633.4|37613.4|37630.9|37610.9|37633.4|37613.4|37630.9|37610.9|0
1656561820000|2022-06-30 04:03:40|37628.4|37608.4|37628.4|37608.4|37628.4|37608.4|37628.4|37608.4|0
1656561830000|2022-06-30 04:03:50|37623.4|37603.4|37618.1|37598.1|37623.4|37603.4|37610.7|37590.7|21
1656561840000|2022-06-30 04:04:00|37623|37603|37623|37603|37623|37603|37623|37603|0
1656561850000|2022-06-30 04:04:10|37625.4|37605.4|37628.1|37608.1|37628.1|37608.1|37625.4|37605.4|0
1656561860000|2022-06-30 04:04:20|37630.6|37610.6|37625.7|37605.7|37630.6|37610.6|37625.7|37605.7|1
1656561870000|2022-06-30 04:04:30|||||||||2
1656561880000|2022-06-30 04:04:40|37628.1|37608.1|37628.2|37608.2|37628.2|37608.2|37628.1|37608.1|2
1656561910000|2022-06-30 04:05:10|37630.7|37610.7|37630.7|37610.7|37633.1|37613.1|37630.7|37610.7|0
1656561920000|2022-06-30 04:05:20|37633.2|37613.2|37630.7|37610.7|37633.2|37613.2|37630.7|37610.7|0
1656561950000|2022-06-30 04:05:50|||||||||2
1656561960000|2022-06-30 04:06:00|37628.4|37608.4|37631|37611|37635.7|37615.7|37628.4|37608.4|1
1656561970000|2022-06-30 04:06:10|37630.7|37610.7|37633.4|37613.4|37633.4|37613.4|37630.7|37610.7|0
1656561980000|2022-06-30 04:06:20|37635.7|37615.7|37643|37623|37643|37623|37635.7|37615.7|3
1656561990000|2022-06-30 04:06:30|37643.1|37623.1|37643.1|37623.1|37643.1|37623.1|37643.1|37623.1|2
1656562010000|2022-06-30 04:06:50|37643.2|37623.2|37640.7|37620.7|37643.2|37623.2|37640.7|37620.7|0
1656562030000|2022-06-30 04:07:10|37638.4|37618.4|37638.2|37618.2|37638.4|37618.4|37638.2|37618.2|2
1656562040000|2022-06-30 04:07:20|||||||||2
1656562050000|2022-06-30 04:07:30|37635.7|37615.7|37638.2|37618.2|37638.2|37618.2|37635.7|37615.7|3
1656562070000|2022-06-30 04:07:50|37643|37623|37643.2|37623.2|37643.2|37623.2|37643|37623|2
1656562080000|2022-06-30 04:08:00|37645.7|37625.7|37645.7|37625.7|37645.7|37625.7|37645.7|37625.7|0
1656562090000|2022-06-30 04:08:10|37648.2|37628.2|37645.7|37625.7|37648.2|37628.2|37645.7|37625.7|1
1656562100000|2022-06-30 04:08:20|37650.6|37630.6|37650.7|37630.7|37650.7|37630.7|37650.6|37630.6|0
1656562110000|2022-06-30 04:08:30|37645.7|37625.7|37645.7|37625.7|37645.7|37625.7|37645.7|37625.7|1
1656562120000|2022-06-30 04:08:40|37645.9|37625.9|37645.9|37625.9|37645.9|37625.9|37645.9|37625.9|0
1656562160000|2022-06-30 04:09:20|37648.2|37628.2|37648.2|37628.2|37648.2|37628.2|37648.2|37628.2|0
1656562170000|2022-06-30 04:09:30|37648.1|37628.1|37648.1|37628.1|37648.1|37628.1|37648.1|37628.1|0
1656562180000|2022-06-30 04:09:40|37648|37628|37648|37628|37648|37628|37648|37628|2
1656562190000|2022-06-30 04:09:50|37645.6|37625.6|37643.2|37623.2|37645.6|37625.6|37643.1|37623.1|3
1656562200000|2022-06-30 04:10:00|37643.1|37623.1|37640.6|37620.6|37643.1|37623.1|37640.6|37620.6|0
1656562220000|2022-06-30 04:10:20|37643.2|37623.2|37643.2|37623.2|37643.2|37623.2|37643.2|37623.2|2
1656562230000|2022-06-30 04:10:30|37640.9|37620.9|37638.2|37618.2|37643.2|37623.2|37638.2|37618.2|0
1656562240000|2022-06-30 04:10:40|37640.7|37620.7|37640.7|37620.7|37640.7|37620.7|37640.7|37620.7|0
1656562250000|2022-06-30 04:10:50|37638.4|37618.4|37638.2|37618.2|37638.4|37618.4|37638.2|37618.2|0
1656562260000|2022-06-30 04:11:00|37640.6|37620.6|37643.2|37623.2|37643.2|37623.2|37640.6|37620.6|0
1656562270000|2022-06-30 04:11:10|37640.9|37620.9|37640.7|37620.7|37643.2|37623.2|37640.7|37620.7|2
1656562280000|2022-06-30 04:11:20|37640.9|37620.9|37645.7|37625.7|37645.7|37625.7|37640.9|37620.9|1
1656562290000|2022-06-30 04:11:30|37645.6|37625.6|37645.7|37625.7|37645.7|37625.7|37645.6|37625.6|0
1656562320000|2022-06-30 04:12:00|37648.1|37628.1|37648.1|37628.1|37648.1|37628.1|37648.1|37628.1|1
1656562330000|2022-06-30 04:12:10|37650.6|37630.6|37653.1|37633.1|37653.1|37633.1|37650.6|37630.6|0
1656562340000|2022-06-30 04:12:20|37650.7|37630.7|37650.6|37630.6|37650.7|37630.7|37650.6|37630.6|0
1656562350000|2022-06-30 04:12:30|37650.7|37630.7|37650.7|37630.7|37653.2|37633.2|37650.7|37630.7|0
1656562360000|2022-06-30 04:12:40|37648.2|37628.2|37648.2|37628.2|37648.2|37628.2|37648.2|37628.2|1
1656562370000|2022-06-30 04:12:50|37648.3|37628.3|37648.4|37628.4|37648.4|37628.4|37648.3|37628.3|0
1656562380000|2022-06-30 04:13:00|37648.3|37628.3|37648.3|37628.3|37648.3|37628.3|37648.3|37628.3|1
1656562410000|2022-06-30 04:13:30|37643.5|37623.5|37643.4|37623.4|37643.5|37623.5|37643.4|37623.4|0
1656562440000|2022-06-30 04:14:00|37643.3|37623.3|37643.3|37623.3|37643.3|37623.3|37640.9|37620.9|2
1656562450000|2022-06-30 04:14:10|37641|37621|37643.4|37623.4|37643.4|37623.4|37641|37621|0
1656562470000|2022-06-30 04:14:30|37641|37621|37640.9|37620.9|37641|37621|37640.9|37620.9|2
1656562480000|2022-06-30 04:14:40|37643.4|37623.4|37641|37621|37643.4|37623.4|37641|37621|0
1656562490000|2022-06-30 04:14:50|37640.9|37620.9|37643.4|37623.4|37643.4|37623.4|37640.9|37620.9|0
1656562500000|2022-06-30 04:15:00|37645.8|37625.8|37648.3|37628.3|37648.3|37628.3|37645.8|37625.8|4
1656562510000|2022-06-30 04:15:10|37645.9|37625.9|37645.8|37625.8|37645.9|37625.9|37645.8|37625.8|0
1656562520000|2022-06-30 04:15:20|37643.3|37623.3|37645.8|37625.8|37645.8|37625.8|37643.3|37623.3|5
1656562530000|2022-06-30 04:15:30|37643.3|37623.3|37640.8|37620.8|37643.4|37623.4|37640.8|37620.8|0
1656562540000|2022-06-30 04:15:40|37643.1|37623.1|37643.3|37623.3|37643.3|37623.3|37643.1|37623.1|0
1656562550000|2022-06-30 04:15:50|37640.9|37620.9|37643.3|37623.3|37643.3|37623.3|37640.9|37620.9|0
1656562570000|2022-06-30 04:16:10|37640.9|37620.9|37650.8|37630.8|37650.8|37630.8|37640.9|37620.9|4
1656562580000|2022-06-30 04:16:20|37653.3|37633.3|37653.3|37633.3|37653.3|37633.3|37653.3|37633.3|1
1656562600000|2022-06-30 04:16:40|37650.8|37630.8|37650.8|37630.8|37650.8|37630.8|37650.8|37630.8|1
1656562640000|2022-06-30 04:17:20|37648.3|37628.3|37648.3|37628.3|37648.3|37628.3|37648.3|37628.3|0
1656562650000|2022-06-30 04:17:30|||||||||1
1656562660000|2022-06-30 04:17:40|37645.8|37625.8|37650.6|37630.6|37650.6|37630.6|37645.8|37625.8|1
1656562670000|2022-06-30 04:17:50|37650.8|37630.8|37645.8|37625.8|37650.8|37630.8|37645.8|37625.8|1
1656562700000|2022-06-30 04:18:20|37643.4|37623.4|37645.8|37625.8|37645.8|37625.8|37643.4|37623.4|0
1656562770000|2022-06-30 04:19:30|||||||||1
1656562780000|2022-06-30 04:19:40|37648.3|37628.3|37648.3|37628.3|37648.3|37628.3|37648.3|37628.3|1
1656562790000|2022-06-30 04:19:50|||||||||2
1656562830000|2022-06-30 04:20:30|37643.3|37623.3|37643.3|37623.3|37643.3|37623.3|37643.3|37623.3|3
1656562870000|2022-06-30 04:21:10|||||||||3
1656562940000|2022-06-30 04:22:20|37645.8|37625.8|37643.3|37623.3|37645.8|37625.8|37643.3|37623.3|0
1656562950000|2022-06-30 04:22:30|37643.4|37623.4|37643.3|37623.3|37643.4|37623.4|37643.3|37623.3|0
1656562960000|2022-06-30 04:22:40|||||||||3
1656562970000|2022-06-30 04:22:50|37640.9|37620.9|37643.3|37623.3|37643.3|37623.3|37640.8|37620.8|0
1656562980000|2022-06-30 04:23:00|37645.6|37625.6|37648.3|37628.3|37648.3|37628.3|37645.6|37625.6|1
1656562990000|2022-06-30 04:23:10|37650.6|37630.6|37645.9|37625.9|37650.6|37630.6|37645.9|37625.9|1
1656563000000|2022-06-30 04:23:20|37645.8|37625.8|37650.8|37630.8|37650.8|37630.8|37645.8|37625.8|0
1656563080000|2022-06-30 04:24:40|||||||||1
1656563090000|2022-06-30 04:24:50|37655.6|37635.6|37655.6|37635.6|37655.6|37635.6|37655.6|37635.6|4
1656563100000|2022-06-30 04:25:00|37653.3|37633.3|37648.3|37628.3|37653.3|37633.3|37648.3|37628.3|2
1656563170000|2022-06-30 04:26:10|37650.8|37630.8|37650.6|37630.6|37650.8|37630.8|37648.3|37628.3|4
1656563180000|2022-06-30 04:26:20|37648.4|37628.4|37648.4|37628.4|37650.6|37630.6|37648.4|37628.4|0
1656563190000|2022-06-30 04:26:30|37650.8|37630.8|37648.3|37628.3|37650.8|37630.8|37645.8|37625.8|1
1656563200000|2022-06-30 04:26:40|37645.8|37625.8|37645.8|37625.8|37648.3|37628.3|37645.8|37625.8|0
1656563210000|2022-06-30 04:26:50|37648.3|37628.3|37645.8|37625.8|37648.3|37628.3|37645.8|37625.8|1
1656563230000|2022-06-30 04:27:10|37643.3|37623.3|37643.3|37623.3|37648.3|37628.3|37643.3|37623.3|3
1656563250000|2022-06-30 04:27:30|37640.9|37620.9|37640.9|37620.9|37640.9|37620.9|37640.9|37620.9|2
1656563340000|2022-06-30 04:29:00|||||||||1
1656563400000|2022-06-30 04:30:00|37643.3|37623.3|37643.3|37623.3|37643.3|37623.3|37643.3|37623.3|5
1656563420000|2022-06-30 04:30:20|37635.6|37615.6|37608.5|37588.5|37635.6|37615.6|37608.5|37588.5|29
1656563430000|2022-06-30 04:30:30|37608.3|37588.3|37613.3|37593.3|37613.3|37593.3|37608.3|37588.3|6
1656563440000|2022-06-30 04:30:40|37615.8|37595.8|37620.8|37600.8|37620.8|37600.8|37615.8|37595.8|1
1656563450000|2022-06-30 04:30:50|37618.3|37598.3|37620.8|37600.8|37620.8|37600.8|37618.3|37598.3|0
1656563460000|2022-06-30 04:31:00|37620.6|37600.6|37613.3|37593.3|37620.8|37600.8|37613.3|37593.3|0
1656563470000|2022-06-30 04:31:10|37610.8|37590.8|37608.3|37588.3|37613.3|37593.3|37608.3|37588.3|6
1656563480000|2022-06-30 04:31:20|37610.6|37590.6|37608.3|37588.3|37610.8|37590.8|37608.3|37588.3|1
1656563490000|2022-06-30 04:31:30|37613|37593|37608.3|37588.3|37613|37593|37608.3|37588.3|1
1656563500000|2022-06-30 04:31:40|37610.6|37590.6|37610.6|37590.6|37610.6|37590.6|37610.6|37590.6|1
1656563510000|2022-06-30 04:31:50|37608.4|37588.4|37608.3|37588.3|37608.4|37588.4|37608.3|37588.3|0
1656563520000|2022-06-30 04:32:00|37610.6|37590.6|37610.6|37590.6|37610.6|37590.6|37610.6|37590.6|1
1656563530000|2022-06-30 04:32:10|37608.3|37588.3|37608.3|37588.3|37608.3|37588.3|37608.3|37588.3|0
1656563540000|2022-06-30 04:32:20|37613.3|37593.3|37613.3|37593.3|37613.3|37593.3|37613.3|37593.3|1
1656563570000|2022-06-30 04:32:50|37608.3|37588.3|37608.3|37588.3|37608.3|37588.3|37608.3|37588.3|7
1656563580000|2022-06-30 04:33:00|37603.4|37583.4|37603.3|37583.3|37603.4|37583.4|37603.3|37583.3|1
1656563590000|2022-06-30 04:33:10|37598.3|37578.3|37608.3|37588.3|37610.8|37590.8|37595.8|37575.8|10
1656563600000|2022-06-30 04:33:20|37608.4|37588.4|37613.3|37593.3|37613.3|37593.3|37608.4|37588.4|3
1656563610000|2022-06-30 04:33:30|37615.6|37595.6|37615.8|37595.8|37615.8|37595.8|37615.6|37595.6|0
1656563640000|2022-06-30 04:34:00|37618.3|37598.3|37618.3|37598.3|37618.3|37598.3|37618.3|37598.3|0
1656563650000|2022-06-30 04:34:10|||||||||2
1656563680000|2022-06-30 04:34:40|37623.3|37603.3|37620.8|37600.8|37623.3|37603.3|37620.8|37600.8|0
1656563690000|2022-06-30 04:34:50|37623.1|37603.1|37620.9|37600.9|37625.8|37605.8|37620.9|37600.9|0
1656563700000|2022-06-30 04:35:00|37620.8|37600.8|37625.8|37605.8|37625.8|37605.8|37620.8|37600.8|0
1656563710000|2022-06-30 04:35:10|37628.3|37608.3|37628.3|37608.3|37628.3|37608.3|37628.3|37608.3|2
1656563730000|2022-06-30 04:35:30|37625.8|37605.8|37625.8|37605.8|37625.8|37605.8|37625.8|37605.8|0
1656563740000|2022-06-30 04:35:40|37623.3|37603.3|37620.8|37600.8|37623.3|37603.3|37620.8|37600.8|0
1656563750000|2022-06-30 04:35:50|37618.3|37598.3|37618.3|37598.3|37620.8|37600.8|37618.3|37598.3|1
1656563760000|2022-06-30 04:36:00|37620.7|37600.7|37620.8|37600.8|37620.8|37600.8|37618.3|37598.3|0
1656563770000|2022-06-30 04:36:10|37618.4|37598.4|37620.7|37600.7|37620.7|37600.7|37618.2|37598.2|1
1656563780000|2022-06-30 04:36:20|37618.3|37598.3|37620.5|37600.5|37620.7|37600.7|37618.2|37598.2|0
1656563790000|2022-06-30 04:36:30|37620.7|37600.7|37618.2|37598.2|37620.7|37600.7|37618.2|37598.2|0
1656563800000|2022-06-30 04:36:40|37615.8|37595.8|37615.7|37595.7|37615.8|37595.8|37615.7|37595.7|1
1656563810000|2022-06-30 04:36:50|37615.9|37595.9|37618.3|37598.3|37618.3|37598.3|37615.9|37595.9|3
1656563830000|2022-06-30 04:37:10|37615.8|37595.8|37615.7|37595.7|37615.8|37595.8|37615.7|37595.7|4
1656563860000|2022-06-30 04:37:40|37615.8|37595.8|37615.8|37595.8|37615.8|37595.8|37615.8|37595.8|1
1656563880000|2022-06-30 04:38:00|37615.9|37595.9|37615.8|37595.8|37618.3|37598.3|37615.8|37595.8|0
1656563890000|2022-06-30 04:38:10|37618.2|37598.2|37620.9|37600.9|37623.3|37603.3|37618.2|37598.2|1
1656563900000|2022-06-30 04:38:20|37623.2|37603.2|37623.3|37603.3|37623.3|37603.3|37620.8|37600.8|0
1656563910000|2022-06-30 04:38:30|37620.9|37600.9|37620.8|37600.8|37620.9|37600.9|37620.8|37600.8|0
1656563930000|2022-06-30 04:38:50|37618.3|37598.3|37620.8|37600.8|37620.8|37600.8|37615.8|37595.8|0
1656563950000|2022-06-30 04:39:10|37623.2|37603.2|37623.3|37603.3|37623.3|37603.3|37623.2|37603.2|1
1656563960000|2022-06-30 04:39:20|37620.9|37600.9|37620.8|37600.8|37623.3|37603.3|37620.8|37600.8|1
1656563990000|2022-06-30 04:39:50|37618.3|37598.3|37618.3|37598.3|37620.7|37600.7|37618.3|37598.3|2
1656564000000|2022-06-30 04:40:00|37615.8|37595.8|37615.9|37595.9|37615.9|37595.9|37610.9|37590.9|4
1656564010000|2022-06-30 04:40:10|37618.3|37598.3|37618.3|37598.3|37618.3|37598.3|37618.3|37598.3|0
1656564030000|2022-06-30 04:40:30|37620.7|37600.7|37620.7|37600.7|37620.7|37600.7|37620.7|37600.7|0
1656564040000|2022-06-30 04:40:40|37620.8|37600.8|37625.8|37605.8|37625.8|37605.8|37620.8|37600.8|2
1656564050000|2022-06-30 04:40:50|37625.7|37605.7|37625.7|37605.7|37625.8|37605.8|37625.7|37605.7|0
1656564060000|2022-06-30 04:41:00|37620.9|37600.9|37610.8|37590.8|37620.9|37600.9|37610.8|37590.8|2
1656564080000|2022-06-30 04:41:20|37615.9|37595.9|37613.3|37593.3|37615.9|37595.9|37613.3|37593.3|6
1656564090000|2022-06-30 04:41:30|||||||||1
1656564120000|2022-06-30 04:42:00|37615.8|37595.8|37615.8|37595.8|37615.8|37595.8|37615.8|37595.8|1
1656564170000|2022-06-30 04:42:50|37613.3|37593.3|37615.8|37595.8|37615.8|37595.8|37613.3|37593.3|2
1656564190000|2022-06-30 04:43:10|37618.2|37598.2|37618.3|37598.3|37618.3|37598.3|37618.2|37598.2|0
1656564200000|2022-06-30 04:43:20|37620.7|37600.7|37620.7|37600.7|37620.7|37600.7|37620.7|37600.7|0
1656564210000|2022-06-30 04:43:30|37620.8|37600.8|37620.8|37600.8|37620.8|37600.8|37620.8|37600.8|0
1656564240000|2022-06-30 04:44:00|37623.2|37603.2|37623.2|37603.2|37623.2|37603.2|37623.2|37603.2|0
1656564250000|2022-06-30 04:44:10|37628.2|37608.2|37628.2|37608.2|37628.2|37608.2|37628.2|37608.2|0
1656564270000|2022-06-30 04:44:30|37628.3|37608.3|37630.8|37610.8|37630.8|37610.8|37628.3|37608.3|1
1656564280000|2022-06-30 04:44:40|37626|37606|37625.9|37605.9|37628.3|37608.3|37625.8|37605.8|0
1656564300000|2022-06-30 04:45:00|37625.8|37605.8|37625.8|37605.8|37630.7|37610.7|37625.8|37605.8|0
1656564310000|2022-06-30 04:45:10|37628.3|37608.3|37625.8|37605.8|37628.3|37608.3|37625.8|37605.8|0
1656564320000|2022-06-30 04:45:20|37625.7|37605.7|37625.7|37605.7|37625.7|37605.7|37625.7|37605.7|3
1656564340000|2022-06-30 04:45:40|37623.2|37603.2|37623.2|37603.2|37623.2|37603.2|37623.2|37603.2|1
1656564350000|2022-06-30 04:45:50|37613.4|37593.4|37608.4|37588.4|37613.4|37593.4|37608.4|37588.4|1
1656564360000|2022-06-30 04:46:00|37606|37586|37610.8|37590.8|37610.8|37590.8|37606|37586|1
1656564370000|2022-06-30 04:46:10|37610.9|37590.9|37613.3|37593.3|37613.3|37593.3|37610.9|37590.9|3
1656564380000|2022-06-30 04:46:20|37610.9|37590.9|37610.8|37590.8|37610.9|37590.9|37610.8|37590.8|0
1656564390000|2022-06-30 04:46:30|37613.3|37593.3|37613.3|37593.3|37613.3|37593.3|37613.3|37593.3|0
1656564410000|2022-06-30 04:46:50|37610.9|37590.9|37613.2|37593.2|37613.2|37593.2|37610.9|37590.9|0
1656564420000|2022-06-30 04:47:00|37613.3|37593.3|37610.8|37590.8|37613.3|37593.3|37610.8|37590.8|0
1656564430000|2022-06-30 04:47:10|37613.2|37593.2|37613.3|37593.3|37613.3|37593.3|37613.2|37593.2|0
1656564440000|2022-06-30 04:47:20|37615.7|37595.7|37615.7|37595.7|37615.7|37595.7|37615.7|37595.7|1
1656564450000|2022-06-30 04:47:30|37618|37598|37618.4|37598.4|37620.7|37600.7|37618|37598|1
1656564460000|2022-06-30 04:47:40|37620.7|37600.7|37618.3|37598.3|37620.7|37600.7|37618.3|37598.3|0
1656564480000|2022-06-30 04:48:00|37615.8|37595.8|37613.3|37593.3|37615.8|37595.8|37613.3|37593.3|0
1656564500000|2022-06-30 04:48:20|37608.3|37588.3|37608.3|37588.3|37608.3|37588.3|37608.3|37588.3|1
1656564510000|2022-06-30 04:48:30|37605.9|37585.9|37605.9|37585.9|37605.9|37585.9|37605.9|37585.9|4
1656564520000|2022-06-30 04:48:40|37603.6|37583.6|37600.8|37580.8|37605.9|37585.9|37600.8|37580.8|4
1656564530000|2022-06-30 04:48:50|||||||||1
1656564540000|2022-06-30 04:49:00|37598.4|37578.4|37595.9|37575.9|37598.4|37578.4|37595.9|37575.9|4
1656564560000|2022-06-30 04:49:20|37593.6|37573.6|37593.6|37573.6|37593.6|37573.6|37593.6|37573.6|0
1656564590000|2022-06-30 04:49:50|37590.8|37570.8|37588.3|37568.3|37590.8|37570.8|37585.8|37565.8|8
1656564600000|2022-06-30 04:50:00|37595.5|37575.5|37595.8|37575.8|37595.8|37575.8|37595.5|37575.5|2
1656564610000|2022-06-30 04:50:10|37598.2|37578.2|37605.9|37585.9|37608.3|37588.3|37598.2|37578.2|1
1656564620000|2022-06-30 04:50:20|37605.8|37585.8|37608.2|37588.2|37608.2|37588.2|37605.8|37585.8|0
1656564630000|2022-06-30 04:50:30|37608.3|37588.3|37615.8|37595.8|37615.8|37595.8|37608.3|37588.3|3
1656564640000|2022-06-30 04:50:40|37615.9|37595.9|37618.3|37598.3|37618.3|37598.3|37615.9|37595.9|3
1656564650000|2022-06-30 04:50:50|37620.8|37600.8|37620.8|37600.8|37623.3|37603.3|37618.3|37598.3|1
1656564670000|2022-06-30 04:51:10|37618.3|37598.3|37618.3|37598.3|37618.3|37598.3|37618.3|37598.3|0
1656564680000|2022-06-30 04:51:20|37620.8|37600.8|37620.8|37600.8|37620.8|37600.8|37620.8|37600.8|3
1656564700000|2022-06-30 04:51:40|37623.3|37603.3|37623.3|37603.3|37623.3|37603.3|37623.3|37603.3|0
1656564720000|2022-06-30 04:52:00|||||||||1
1656564730000|2022-06-30 04:52:10|37620.9|37600.9|37618.3|37598.3|37620.9|37600.9|37618.3|37598.3|3
1656564750000|2022-06-30 04:52:30|37620.7|37600.7|37623.3|37603.3|37623.3|37603.3|37620.7|37600.7|2
1656564760000|2022-06-30 04:52:40|37620.8|37600.8|37620.8|37600.8|37620.8|37600.8|37620.7|37600.7|0
1656564780000|2022-06-30 04:53:00|37623.2|37603.2|37623.2|37603.2|37623.3|37603.3|37620.7|37600.7|2
1656564790000|2022-06-30 04:53:10|37623.3|37603.3|37620.8|37600.8|37623.3|37603.3|37620.8|37600.8|0
1656564800000|2022-06-30 04:53:20|37625.7|37605.7|37620.8|37600.8|37625.8|37605.8|37620.8|37600.8|0
1656564820000|2022-06-30 04:53:40|37623.3|37603.3|37623.3|37603.3|37623.3|37603.3|37623.3|37603.3|1
1656564830000|2022-06-30 04:53:50|37620.9|37600.9|37620.9|37600.9|37620.9|37600.9|37620.9|37600.9|0
1656564840000|2022-06-30 04:54:00|37625.8|37605.8|37625.8|37605.8|37625.8|37605.8|37625.8|37605.8|1
1656564850000|2022-06-30 04:54:10|37623.4|37603.4|37620.8|37600.8|37623.4|37603.4|37620.8|37600.8|0
1656564860000|2022-06-30 04:54:20|37623.2|37603.2|37620.8|37600.8|37623.2|37603.2|37620.8|37600.8|0
1656564890000|2022-06-30 04:54:50|37618.4|37598.4|37615.8|37595.8|37618.4|37598.4|37615.8|37595.8|2
1656564900000|2022-06-30 04:55:00|37615.7|37595.7|37615.7|37595.7|37615.7|37595.7|37615.7|37595.7|0
1656564910000|2022-06-30 04:55:10|37613.3|37593.3|37610.7|37590.7|37615.7|37595.7|37610.7|37590.7|0
1656564920000|2022-06-30 04:55:20|37610.8|37590.8|37610.8|37590.8|37610.8|37590.8|37610.8|37590.8|0
1656564950000|2022-06-30 04:55:50|37613.2|37593.2|37613.2|37593.2|37613.2|37593.2|37613.2|37593.2|0
1656564960000|2022-06-30 04:56:00|37613.3|37593.3|37613.3|37593.3|37613.3|37593.3|37613.3|37593.3|0
1656564970000|2022-06-30 04:56:10|37615.8|37595.8|37615.8|37595.8|37615.8|37595.8|37615.8|37595.8|2
1656564980000|2022-06-30 04:56:20|37618.2|37598.2|37620.8|37600.8|37620.8|37600.8|37618.2|37598.2|1
1656565010000|2022-06-30 04:56:50|37618.4|37598.4|37620.8|37600.8|37620.8|37600.8|37618.3|37598.3|4
1656565030000|2022-06-30 04:57:10|37618.4|37598.4|37618.2|37598.2|37620.5|37600.5|37615.8|37595.8|4
1656565040000|2022-06-30 04:57:20|37615.7|37595.7|37613.3|37593.3|37615.7|37595.7|37613.3|37593.3|0
1656565050000|2022-06-30 04:57:30|37615.8|37595.8|37618.3|37598.3|37618.3|37598.3|37615.8|37595.8|0
1656565060000|2022-06-30 04:57:40|37615.9|37595.9|37618.3|37598.3|37618.3|37598.3|37615.8|37595.8|2
1656565090000|2022-06-30 04:58:10|37615.8|37595.8|37615.8|37595.8|37615.8|37595.8|37615.8|37595.8|2
1656565110000|2022-06-30 04:58:30|37613.3|37593.3|37615.8|37595.8|37615.8|37595.8|37613.3|37593.3|1
1656565130000|2022-06-30 04:58:50|37618.2|37598.2|37618.3|37598.3|37618.3|37598.3|37618.2|37598.2|1
1656565140000|2022-06-30 04:59:00|37615.8|37595.8|37620.7|37600.7|37620.7|37600.7|37615.8|37595.8|1
1656565150000|2022-06-30 04:59:10|37620.8|37600.8|37620.8|37600.8|37620.8|37600.8|37620.8|37600.8|0
1656565160000|2022-06-30 04:59:20|||||||||1
1656565180000|2022-06-30 04:59:40|37623.3|37603.3|37620.8|37600.8|37623.3|37603.3|37620.8|37600.8|0
1656565200000|2022-06-30 05:00:00|37615.8|37595.8|37620.8|37600.8|37625.6|37605.6|37608.3|37588.3|2
1656565210000|2022-06-30 05:00:10|37623.2|37603.2|37620.8|37600.8|37623.3|37603.3|37620.8|37600.8|0
1656565220000|2022-06-30 05:00:20|37618.3|37598.3|37615.8|37595.8|37620.8|37600.8|37615.8|37595.8|0
1656565250000|2022-06-30 05:00:50|||||||||2
1656565260000|2022-06-30 05:01:00|37613.4|37593.4|37615.8|37595.8|37615.8|37595.8|37610.9|37590.9|1
1656565280000|2022-06-30 05:01:20|37615.9|37595.9|37620.9|37600.9|37620.9|37600.9|37615.9|37595.9|3
1656565290000|2022-06-30 05:01:30|37628.1|37608.1|37625.8|37605.8|37630.8|37610.8|37625.8|37605.8|11
1656565300000|2022-06-30 05:01:40|37623.4|37603.4|37625.8|37605.8|37625.8|37605.8|37620.8|37600.8|6
1656565320000|2022-06-30 05:02:00|37623.4|37603.4|37615.8|37595.8|37623.4|37603.4|37613.4|37593.4|3
1656565330000|2022-06-30 05:02:10|37613.3|37593.3|37605.8|37585.8|37613.3|37593.3|37605.8|37585.8|0
1656565340000|2022-06-30 05:02:20|37608.3|37588.3|37610.8|37590.8|37610.8|37590.8|37608.3|37588.3|0
1656565350000|2022-06-30 05:02:30|37608.3|37588.3|37608.3|37588.3|37608.3|37588.3|37608.3|37588.3|1
1656565370000|2022-06-30 05:02:50|37603.3|37583.3|37603.3|37583.3|37603.3|37583.3|37603.3|37583.3|4
1656565380000|2022-06-30 05:03:00|||||||||2
1656565390000|2022-06-30 05:03:10|37603.2|37583.2|37608.3|37588.3|37608.3|37588.3|37603.2|37583.2|0
1656565400000|2022-06-30 05:03:20|37615.7|37595.7|37620.8|37600.8|37620.8|37600.8|37615.7|37595.7|7
1656565410000|2022-06-30 05:03:30|37623.2|37603.2|37625.8|37605.8|37625.8|37605.8|37620.8|37600.8|1
1656565420000|2022-06-30 05:03:40|37625.7|37605.7|37623.3|37603.3|37625.7|37605.7|37623.3|37603.3|2
1656565430000|2022-06-30 05:03:50|37620.8|37600.8|37620.8|37600.8|37620.8|37600.8|37620.8|37600.8|3
1656565440000|2022-06-30 05:04:00|37623.3|37603.3|37623.3|37603.3|37623.3|37603.3|37623.3|37603.3|1
1656565450000|2022-06-30 05:04:10|37620.9|37600.9|37618.3|37598.3|37620.9|37600.9|37618.3|37598.3|2
1656565460000|2022-06-30 05:04:20|37615.8|37595.8|37618.3|37598.3|37618.3|37598.3|37615.8|37595.8|2
1656565480000|2022-06-30 05:04:40|37615.8|37595.8|37613.3|37593.3|37615.8|37595.8|37613.3|37593.3|2
1656565490000|2022-06-30 05:04:50|37610.8|37590.8|37610.8|37590.8|37610.8|37590.8|37610.8|37590.8|1
1656565500000|2022-06-30 05:05:00|37605.9|37585.9|37608.3|37588.3|37608.3|37588.3|37603.2|37583.2|9
1656565510000|2022-06-30 05:05:10|37610.8|37590.8|37610.8|37590.8|37610.8|37590.8|37610.8|37590.8|2
1656565520000|2022-06-30 05:05:20|37605.8|37585.8|37600.8|37580.8|37605.8|37585.8|37600.8|37580.8|3
1656565530000|2022-06-30 05:05:30|37598.4|37578.4|37596.1|37576.1|37598.4|37578.4|37596.1|37576.1|0
1656565550000|2022-06-30 05:05:50|37593.6|37573.6|37583.3|37563.3|37593.6|37573.6|37580.8|37560.8|9
1656565560000|2022-06-30 05:06:00|37585.8|37565.8|37595.8|37575.8|37595.8|37575.8|37585.8|37565.8|0
1656565570000|2022-06-30 05:06:10|37593.3|37573.3|37613.2|37593.2|37613.2|37593.2|37590.9|37570.9|6
1656565580000|2022-06-30 05:06:20|37610.9|37590.9|37618.3|37598.3|37618.3|37598.3|37610.9|37590.9|0
1656565590000|2022-06-30 05:06:30|37620.8|37600.8|37620.8|37600.8|37620.8|37600.8|37620.8|37600.8|1
1656565600000|2022-06-30 05:06:40|37623.3|37603.3|37625.8|37605.8|37625.8|37605.8|37623.3|37603.3|1
1656565610000|2022-06-30 05:06:50|37628.3|37608.3|37633.1|37613.1|37633.1|37613.1|37628.3|37608.3|0
1656565620000|2022-06-30 05:07:00|37633.3|37613.3|37625.7|37605.7|37633.3|37613.3|37623.3|37603.3|4
1656565630000|2022-06-30 05:07:10|37623.4|37603.4|37625.8|37605.8|37625.8|37605.8|37623.3|37603.3|0
1656565640000|2022-06-30 05:07:20|37623.4|37603.4|37625.8|37605.8|37625.8|37605.8|37623.3|37603.3|2
1656565660000|2022-06-30 05:07:40|37623.4|37603.4|37618.3|37598.3|37623.4|37603.4|37618.3|37598.3|1
1656565670000|2022-06-30 05:07:50|37620.8|37600.8|37620.7|37600.7|37620.8|37600.8|37620.7|37600.7|3
1656565680000|2022-06-30 05:08:00|37620.8|37600.8|37620.8|37600.8|37620.8|37600.8|37620.8|37600.8|0
1656565690000|2022-06-30 05:08:10|37618.4|37598.4|37618.3|37598.3|37618.4|37598.4|37618.3|37598.3|2
1656565700000|2022-06-30 05:08:20|37615.9|37595.9|37615.9|37595.9|37615.9|37595.9|37615.9|37595.9|0
1656565710000|2022-06-30 05:08:30|37620.7|37600.7|37625.8|37605.8|37625.8|37605.8|37620.7|37600.7|5
1656565720000|2022-06-30 05:08:40|37623.3|37603.3|37623.3|37603.3|37623.3|37603.3|37623.3|37603.3|0
1656565730000|2022-06-30 05:08:50|37620.9|37600.9|37620.9|37600.9|37620.9|37600.9|37620.9|37600.9|0
1656565770000|2022-06-30 05:09:30|37625.8|37605.8|37625.8|37605.8|37628.2|37608.2|37625.8|37605.8|1
1656565790000|2022-06-30 05:09:50|37628.2|37608.2|37628.2|37608.2|37628.2|37608.2|37628.2|37608.2|1
1656565800000|2022-06-30 05:10:00|37625.8|37605.8|37628.2|37608.2|37628.2|37608.2|37625.8|37605.8|0
1656565810000|2022-06-30 05:10:10|37625.8|37605.8|37623.3|37603.3|37625.8|37605.8|37623.3|37603.3|0
1656565820000|2022-06-30 05:10:20|||||||||4
1656565830000|2022-06-30 05:10:30|37620.8|37600.8|37620.8|37600.8|37620.8|37600.8|37620.8|37600.8|0
1656565840000|2022-06-30 05:10:40|37623.2|37603.2|37620.8|37600.8|37625.8|37605.8|37620.8|37600.8|0
1656565870000|2022-06-30 05:11:10|37642.9|37622.9|37638.3|37618.3|37643.2|37623.2|37638.3|37618.3|10
1656565880000|2022-06-30 05:11:20|37640.8|37620.8|37640.8|37620.8|37640.8|37620.8|37640.8|37620.8|0
1656565890000|2022-06-30 05:11:30|37638.5|37618.5|37650.8|37630.8|37655.8|37635.8|37638.3|37618.3|5
1656565900000|2022-06-30 05:11:40|37646.1|37626.1|37640.8|37620.8|37646.1|37626.1|37640.8|37620.8|1
1656565910000|2022-06-30 05:11:50|37636|37616|37638.2|37618.2|37638.2|37618.2|37635.8|37615.8|5
1656565920000|2022-06-30 05:12:00|37638.3|37618.3|37630.8|37610.8|37638.3|37618.3|37630.8|37610.8|3
1656565930000|2022-06-30 05:12:10|37633.2|37613.2|37638.3|37618.3|37640.8|37620.8|37633.2|37613.2|13
1656565940000|2022-06-30 05:12:20|37635.8|37615.8|37630.8|37610.8|37635.8|37615.8|37630.8|37610.8|1
1656565950000|2022-06-30 05:12:30|37635.7|37615.7|37640.8|37620.8|37643.2|37623.2|37635.7|37615.7|3
1656565960000|2022-06-30 05:12:40|37638.3|37618.3|37635.8|37615.8|37638.3|37618.3|37635.8|37615.8|2
1656565970000|2022-06-30 05:12:50|37633.3|37613.3|37633.3|37613.3|37633.3|37613.3|37633.3|37613.3|2
1656565980000|2022-06-30 05:13:00|37635.7|37615.7|37638.3|37618.3|37638.3|37618.3|37635.7|37615.7|3
1656566000000|2022-06-30 05:13:20|37660.6|37640.6|37658.3|37638.3|37663.2|37643.2|37658.3|37638.3|5
1656566010000|2022-06-30 05:13:30|37655.8|37635.8|37658.3|37638.3|37658.3|37638.3|37655.8|37635.8|5
1656566020000|2022-06-30 05:13:40|37655.8|37635.8|37668.3|37648.3|37668.3|37648.3|37655.8|37635.8|3
1656566030000|2022-06-30 05:13:50|37665.8|37645.8|37665.8|37645.8|37668.3|37648.3|37665.8|37645.8|1
1656566040000|2022-06-30 05:14:00|37660.8|37640.8|37660.8|37640.8|37660.8|37640.8|37660.8|37640.8|3
1656566060000|2022-06-30 05:14:20|37658.5|37638.5|37673.3|37653.3|37673.3|37653.3|37658.3|37638.3|3
1656566070000|2022-06-30 05:14:30|37671|37651|37675.8|37655.8|37675.8|37655.8|37671|37651|1
1656566080000|2022-06-30 05:14:40|37678.3|37658.3|37680.8|37660.8|37680.8|37660.8|37675.8|37655.8|4
1656566090000|2022-06-30 05:14:50|37685.7|37665.7|37688.3|37668.3|37688.3|37668.3|37685.7|37665.7|8
1656566100000|2022-06-30 05:15:00|37688.5|37668.5|37685.8|37665.8|37688.5|37668.5|37685.8|37665.8|7
1656566110000|2022-06-30 05:15:10|37688.3|37668.3|37690.8|37670.8|37690.8|37670.8|37688.3|37668.3|1
1656566120000|2022-06-30 05:15:20|37693.3|37673.3|37695.8|37675.8|37695.8|37675.8|37693.3|37673.3|3
1656566130000|2022-06-30 05:15:30|37693.5|37673.5|37700.6|37680.6|37700.6|37680.6|37693.5|37673.5|5
1656566140000|2022-06-30 05:15:40|37700.7|37680.7|37695.8|37675.8|37700.7|37680.7|37695.8|37675.8|3
1656566150000|2022-06-30 05:15:50|37693.3|37673.3|37693.3|37673.3|37693.3|37673.3|37693.3|37673.3|1
1656566160000|2022-06-30 05:16:00|37688.5|37668.5|37685.8|37665.8|37690.8|37670.8|37683.2|37663.2|7
1656566180000|2022-06-30 05:16:20|37690.8|37670.8|37683.5|37663.5|37690.8|37670.8|37683.5|37663.5|6
1656566190000|2022-06-30 05:16:30|37685.8|37665.8|37715.8|37695.8|37720.7|37700.7|37685.8|37665.8|39
1656566200000|2022-06-30 05:16:40|37720.8|37700.8|37720.8|37700.8|37725.8|37705.8|37720.8|37700.8|9
1656566210000|2022-06-30 05:16:50|37718.5|37698.5|37723.5|37703.5|37725.8|37705.8|37716|37696|12
1656566220000|2022-06-30 05:17:00|||||||||1
1656566230000|2022-06-30 05:17:10|37720.8|37700.8|37718.3|37698.3|37720.8|37700.8|37718.3|37698.3|3
1656566240000|2022-06-30 05:17:20|37716|37696|37713.6|37693.6|37716|37696|37713.6|37693.6|0
1656566250000|2022-06-30 05:17:30|37713.5|37693.5|37721|37701|37725.7|37705.7|37713.5|37693.5|9
1656566260000|2022-06-30 05:17:40|37720.8|37700.8|37715.8|37695.8|37720.8|37700.8|37715.8|37695.8|4
1656566280000|2022-06-30 05:18:00|||||||||2
1656566290000|2022-06-30 05:18:10|37706.2|37686.2|37706.2|37686.2|37706.2|37686.2|37706.2|37686.2|7
1656566300000|2022-06-30 05:18:20|37710.8|37690.8|37723.3|37703.3|37723.3|37703.3|37710.8|37690.8|18
1656566310000|2022-06-30 05:18:30|37723.2|37703.2|37715.8|37695.8|37723.2|37703.2|37715.8|37695.8|2
1656566320000|2022-06-30 05:18:40|37713.3|37693.3|37713.3|37693.3|37713.3|37693.3|37713.3|37693.3|1
1656566330000|2022-06-30 05:18:50|37711|37691|37718.2|37698.2|37718.2|37698.2|37710.8|37690.8|7
1656566340000|2022-06-30 05:19:00|37718.3|37698.3|37716|37696|37718.3|37698.3|37716|37696|0
1656566350000|2022-06-30 05:19:10|37715.8|37695.8|37715.7|37695.7|37715.8|37695.8|37713.3|37693.3|1
1656566360000|2022-06-30 05:19:20|37713.3|37693.3|37693.3|37673.3|37713.3|37693.3|37693.3|37673.3|3
1656566370000|2022-06-30 05:19:30|37695.8|37675.8|37700.8|37680.8|37705.8|37685.8|37695.8|37675.8|6
1656566380000|2022-06-30 05:19:40|37698.3|37678.3|37695.8|37675.8|37698.3|37678.3|37695.8|37675.8|1
1656566390000|2022-06-30 05:19:50|37693.5|37673.5|37693.3|37673.3|37693.5|37673.5|37693.3|37673.3|1
1656566400000|2022-06-30 05:20:00|37681|37661|37678.3|37658.3|37681|37661|37676|37656|3
1656566410000|2022-06-30 05:20:10|37676|37656|37676|37656|37676|37656|37676|37656|0
1656566420000|2022-06-30 05:20:20|37675.8|37655.8|37675.8|37655.8|37675.8|37655.8|37675.8|37655.8|1
1656566430000|2022-06-30 05:20:30|37680.8|37660.8|37680.8|37660.8|37685.8|37665.8|37680.8|37660.8|2
1656566450000|2022-06-30 05:20:50|37678.3|37658.3|37671.1|37651.1|37678.3|37658.3|37668.6|37648.6|1
1656566460000|2022-06-30 05:21:00|37671|37651|37666|37646|37671|37651|37666|37646|2
1656566470000|2022-06-30 05:21:10|37663.6|37643.6|37655.8|37635.8|37663.6|37643.6|37655.8|37635.8|4
1656566480000|2022-06-30 05:21:20|37653.3|37633.3|37638.6|37618.6|37653.3|37633.3|37638.6|37618.6|7
1656566490000|2022-06-30 05:21:30|37641|37621|37641|37621|37641|37621|37638.6|37618.6|1
1656566500000|2022-06-30 05:21:40|37645.8|37625.8|37648.3|37628.3|37650.8|37630.8|37645.8|37625.8|3
1656566510000|2022-06-30 05:21:50|37645.8|37625.8|37648.2|37628.2|37648.2|37628.2|37645.8|37625.8|4
1656566520000|2022-06-30 05:22:00|37650.6|37630.6|37641.1|37621.1|37653.2|37633.2|37638.7|37618.7|0
1656566530000|2022-06-30 05:22:10|37643.5|37623.5|37643.5|37623.5|37643.5|37623.5|37643.5|37623.5|1
1656566540000|2022-06-30 05:22:20|37651|37631|37648.3|37628.3|37651|37631|37648.3|37628.3|1
1656566550000|2022-06-30 05:22:30|37646|37626|37648.3|37628.3|37648.3|37628.3|37646|37626|0
1656566560000|2022-06-30 05:22:40|37645.8|37625.8|37643.5|37623.5|37645.8|37625.8|37643.5|37623.5|1
1656566570000|2022-06-30 05:22:50|37645.8|37625.8|37645.8|37625.8|37645.8|37625.8|37645.8|37625.8|0
1656566580000|2022-06-30 05:23:00|37641|37621|37641|37621|37641|37621|37641|37621|2
1656566590000|2022-06-30 05:23:10|||||||||2
1656566600000|2022-06-30 05:23:20|||||||||1
1656566610000|2022-06-30 05:23:30|37638.5|37618.5|37636.1|37616.1|37638.5|37618.5|37636.1|37616.1|1
1656566620000|2022-06-30 05:23:40|37638.5|37618.5|37636.1|37616.1|37638.5|37618.5|37636.1|37616.1|1
1656566630000|2022-06-30 05:23:50|||||||||1
1656566650000|2022-06-30 05:24:10|37635.8|37615.8|37633.3|37613.3|37635.8|37615.8|37633.3|37613.3|1
1656566660000|2022-06-30 05:24:20|37633.5|37613.5|37640.8|37620.8|37640.8|37620.8|37633.5|37613.5|6
1656566670000|2022-06-30 05:24:30|37635.8|37615.8|37638.2|37618.2|37638.2|37618.2|37635.8|37615.8|0
1656566680000|2022-06-30 05:24:40|37643.2|37623.2|37643.2|37623.2|37643.2|37623.2|37643.2|37623.2|1
1656566690000|2022-06-30 05:24:50|37643.3|37623.3|37640.8|37620.8|37645.8|37625.8|37640.8|37620.8|1
1656566700000|2022-06-30 05:25:00|37638.5|37618.5|37635.8|37615.8|37638.5|37618.5|37635.8|37615.8|0
1656566710000|2022-06-30 05:25:10|37633.5|37613.5|37593.3|37573.3|37633.5|37613.5|37593.3|37573.3|17
1656566720000|2022-06-30 05:25:20|37595.7|37575.7|37608.3|37588.3|37608.3|37588.3|37595.7|37575.7|1
1656566730000|2022-06-30 05:25:30|37606|37586|37593.6|37573.6|37606|37586|37593.6|37573.6|4
1656566740000|2022-06-30 05:25:40|37596|37576|37596|37576|37596|37576|37593.6|37573.6|3
1656566750000|2022-06-30 05:25:50|37596.1|37576.1|37601|37581|37601|37581|37596.1|37576.1|0
1656566760000|2022-06-30 05:26:00|37598.5|37578.5|37576|37556|37598.5|37578.5|37576|37556|25
1656566770000|2022-06-30 05:26:10|37578.3|37558.3|37565.8|37545.8|37578.5|37558.5|37561|37541|26
1656566780000|2022-06-30 05:26:20|37568.2|37548.2|37578.3|37558.3|37578.3|37558.3|37565.8|37545.8|2
1656566790000|2022-06-30 05:26:30|37576|37556|37603.3|37583.3|37603.3|37583.3|37576|37556|14
1656566800000|2022-06-30 05:26:40|37600.8|37580.8|37613.5|37593.5|37615.8|37595.8|37600.8|37580.8|7
1656566810000|2022-06-30 05:26:50|37618.2|37598.2|37618.3|37598.3|37618.3|37598.3|37618.2|37598.2|0
1656566820000|2022-06-30 05:27:00|37620.8|37600.8|37625.8|37605.8|37628.3|37608.3|37620.8|37600.8|5
1656566830000|2022-06-30 05:27:10|37623.5|37603.5|37620.8|37600.8|37625.8|37605.8|37618.5|37598.5|3
1656566840000|2022-06-30 05:27:20|37623.5|37603.5|37620.8|37600.8|37625.8|37605.8|37618.3|37598.3|3
1656566850000|2022-06-30 05:27:30|37625.6|37605.6|37638.3|37618.3|37638.3|37618.3|37625.6|37605.6|12
1656566860000|2022-06-30 05:27:40|37635.8|37615.8|37635.8|37615.8|37635.8|37615.8|37635.8|37615.8|1
1656566870000|2022-06-30 05:27:50|37630.8|37610.8|37625.8|37605.8|37630.8|37610.8|37625.8|37605.8|5
1656566880000|2022-06-30 05:28:00|37628.3|37608.3|37630.8|37610.8|37630.8|37610.8|37628.2|37608.2|0
1656566890000|2022-06-30 05:28:10|37635.7|37615.7|37638.2|37618.2|37638.2|37618.2|37635.7|37615.7|1
1656566900000|2022-06-30 05:28:20|37638.3|37618.3|37640.7|37620.7|37640.7|37620.7|37638.3|37618.3|2
1656566910000|2022-06-30 05:28:30|37640.8|37620.8|37643.2|37623.2|37643.2|37623.2|37636|37616|1
1656566920000|2022-06-30 05:28:40|37641|37621|37640.8|37620.8|37641|37621|37640.8|37620.8|0
1656566930000|2022-06-30 05:28:50|37638.5|37618.5|37638.5|37618.5|37638.5|37618.5|37638.5|37618.5|1
1656566940000|2022-06-30 05:29:00|37636.1|37616.1|37630.8|37610.8|37636.1|37616.1|37628.5|37608.5|0
1656566950000|2022-06-30 05:29:10|37625.8|37605.8|37628.3|37608.3|37630.8|37610.8|37625.8|37605.8|0
1656566960000|2022-06-30 05:29:20|37630.7|37610.7|37630.8|37610.8|37633.3|37613.3|37630.7|37610.7|0
1656566970000|2022-06-30 05:29:30|37633.2|37613.2|37645.8|37625.8|37648.3|37628.3|37633.2|37613.2|6
1656566980000|2022-06-30 05:29:40|37643.5|37623.5|37650.6|37630.6|37650.6|37630.6|37643.3|37623.3|2
1656566990000|2022-06-30 05:29:50|37648.2|37628.2|37640.8|37620.8|37650.6|37630.6|37640.8|37620.8|1
1656567000000|2022-06-30 05:30:00|37645.7|37625.7|37633.5|37613.5|37663.3|37643.3|37633.5|37613.5|24
1656567010000|2022-06-30 05:30:10|37631.1|37611.1|37613.5|37593.5|37631.1|37611.1|37613.5|37593.5|7
1656567020000|2022-06-30 05:30:20|37610.8|37590.8|37610.8|37590.8|37610.8|37590.8|37600.8|37580.8|12
1656567030000|2022-06-30 05:30:30|37605.8|37585.8|37613.5|37593.5|37615.8|37595.8|37605.8|37585.8|3
1656567040000|2022-06-30 05:30:40|37615.8|37595.8|37608.3|37588.3|37615.8|37595.8|37608.3|37588.3|7
1656567050000|2022-06-30 05:30:50|37620.8|37600.8|37613.5|37593.5|37628.3|37608.3|37610.8|37590.8|25
1656567060000|2022-06-30 05:31:00|37615.8|37595.8|37615.8|37595.8|37615.8|37595.8|37610.8|37590.8|2
1656567070000|2022-06-30 05:31:10|37613.5|37593.5|37596.1|37576.1|37613.5|37593.5|37596.1|37576.1|9
1656567080000|2022-06-30 05:31:20|37596|37576|37600.8|37580.8|37606|37586|37593.3|37573.3|19
1656567090000|2022-06-30 05:31:30|37600.7|37580.7|37598.3|37578.3|37600.8|37580.8|37598.3|37578.3|0
1656567100000|2022-06-30 05:31:40|37595.8|37575.8|37585.8|37565.8|37595.8|37575.8|37580.8|37560.8|7
1656567110000|2022-06-30 05:31:50|37588.3|37568.3|37595.8|37575.8|37595.8|37575.8|37588.3|37568.3|6
1656567120000|2022-06-30 05:32:00|37598.3|37578.3|37580.8|37560.8|37598.3|37578.3|37578.3|37558.3|9
1656567130000|2022-06-30 05:32:10|37583.3|37563.3|37598.3|37578.3|37598.3|37578.3|37583.3|37563.3|0
1656567140000|2022-06-30 05:32:20|37595.8|37575.8|37581|37561|37595.8|37575.8|37581|37561|1
1656567150000|2022-06-30 05:32:30|37580.8|37560.8|37565.8|37545.8|37580.8|37560.8|37565.8|37545.8|5
1656567160000|2022-06-30 05:32:40|37563.3|37543.3|37560.8|37540.8|37563.3|37543.3|37560.8|37540.8|1
1656567170000|2022-06-30 05:32:50|37558.3|37538.3|37560.6|37540.6|37560.6|37540.6|37555.8|37535.8|8
1656567180000|2022-06-30 05:33:00|37558.3|37538.3|37555.8|37535.8|37558.3|37538.3|37555.8|37535.8|9
1656567190000|2022-06-30 05:33:10|37555.7|37535.7|37560.8|37540.8|37560.8|37540.8|37555.7|37535.7|3
1656567200000|2022-06-30 05:33:20|37563.2|37543.2|37573.2|37553.2|37573.2|37553.2|37560.8|37540.8|3
1656567210000|2022-06-30 05:33:30|37570.9|37550.9|37570.9|37550.9|37570.9|37550.9|37570.9|37550.9|0
1656567220000|2022-06-30 05:33:40|37575.9|37555.9|37580.9|37560.9|37580.9|37560.9|37575.9|37555.9|5
1656567230000|2022-06-30 05:33:50|37583.4|37563.4|37578.4|37558.4|37585.9|37565.9|37578.4|37558.4|9
1656567240000|2022-06-30 05:34:00|37576|37556|37580.9|37560.9|37580.9|37560.9|37575.9|37555.9|0
1656567250000|2022-06-30 05:34:10|37583.4|37563.4|37585.9|37565.9|37585.9|37565.9|37583.4|37563.4|0
1656567260000|2022-06-30 05:34:20|37590.9|37570.9|37593.4|37573.4|37595.9|37575.9|37590.9|37570.9|0
1656567270000|2022-06-30 05:34:30|37590.9|37570.9|37585.9|37565.9|37590.9|37570.9|37585.9|37565.9|6
1656567280000|2022-06-30 05:34:40|37580.9|37560.9|37580.9|37560.9|37580.9|37560.9|37580.9|37560.9|2
1656567290000|2022-06-30 05:34:50|37585.9|37565.9|37585.9|37565.9|37585.9|37565.9|37585.9|37565.9|0
1656567300000|2022-06-30 05:35:00|37590.6|37570.6|37580.9|37560.9|37595.9|37575.9|37580.9|37560.9|3
1656567310000|2022-06-30 05:35:10|37578.4|37558.4|37593.2|37573.2|37593.2|37573.2|37578.4|37558.4|9
1656567320000|2022-06-30 05:35:20|37595.6|37575.6|37605.9|37585.9|37605.9|37585.9|37595.6|37575.6|4
1656567330000|2022-06-30 05:35:30|37608.2|37588.2|37605.9|37585.9|37608.2|37588.2|37605.9|37585.9|0
1656567340000|2022-06-30 05:35:40|37610.7|37590.7|37620.7|37600.7|37620.7|37600.7|37610.7|37590.7|4
1656567350000|2022-06-30 05:35:50|37623.1|37603.1|37615.9|37595.9|37623.4|37603.4|37615.9|37595.9|3
1656567360000|2022-06-30 05:36:00|37618.2|37598.2|37613.4|37593.4|37621|37601|37613.4|37593.4|4
1656567370000|2022-06-30 05:36:10|37615.7|37595.7|37610.9|37590.9|37615.9|37595.9|37610.9|37590.9|0
1656567380000|2022-06-30 05:36:20|37615.9|37595.9|37615.9|37595.9|37618.4|37598.4|37615.9|37595.9|11
1656567390000|2022-06-30 05:36:30|37618.2|37598.2|37625.7|37605.7|37625.7|37605.7|37618.2|37598.2|2
1656567400000|2022-06-30 05:36:40|37623.2|37603.2|37620.9|37600.9|37623.4|37603.4|37620.9|37600.9|1
1656567410000|2022-06-30 05:36:50|37618.5|37598.5|37615.9|37595.9|37620.9|37600.9|37615.9|37595.9|3
1656567420000|2022-06-30 05:37:00|37620.7|37600.7|37628.4|37608.4|37630.9|37610.9|37620.7|37600.7|3
1656567430000|2022-06-30 05:37:10|37625.9|37605.9|37620.9|37600.9|37625.9|37605.9|37615.9|37595.9|4
1656567440000|2022-06-30 05:37:20|37623.4|37603.4|37620.9|37600.9|37625.9|37605.9|37620.9|37600.9|1
1656567450000|2022-06-30 05:37:30|37618.5|37598.5|37615.9|37595.9|37618.5|37598.5|37615.9|37595.9|0
1656567460000|2022-06-30 05:37:40|37611|37591|37600.9|37580.9|37611|37591|37600.9|37580.9|1
1656567470000|2022-06-30 05:37:50|37605.7|37585.7|37600.9|37580.9|37605.9|37585.9|37600.9|37580.9|1
1656567480000|2022-06-30 05:38:00|37595.9|37575.9|37586|37566|37598.2|37578.2|37586|37566|10
1656567490000|2022-06-30 05:38:10|37585.9|37565.9|37590.9|37570.9|37590.9|37570.9|37585.9|37565.9|5
1656567500000|2022-06-30 05:38:20|37593.4|37573.4|37600.7|37580.7|37600.7|37580.7|37593.4|37573.4|0
1656567510000|2022-06-30 05:38:30|37603.4|37583.4|37613.4|37593.4|37613.4|37593.4|37603.4|37583.4|3
1656567520000|2022-06-30 05:38:40|37615.9|37595.9|37620.7|37600.7|37620.7|37600.7|37615.9|37595.9|2
1656567530000|2022-06-30 05:38:50|37618.4|37598.4|37615.9|37595.9|37618.4|37598.4|37615.9|37595.9|0
1656567540000|2022-06-30 05:39:00|37618.2|37598.2|37625.9|37605.9|37628.4|37608.4|37618.2|37598.2|8
1656567550000|2022-06-30 05:39:10|37630.7|37610.7|37635.9|37615.9|37635.9|37615.9|37630.7|37610.7|3
1656567560000|2022-06-30 05:39:20|37638.4|37618.4|37643.2|37623.2|37643.2|37623.2|37635.9|37615.9|2
1656567570000|2022-06-30 05:39:30|37648|37628|37648.4|37628.4|37648.4|37628.4|37648|37628|1
1656567580000|2022-06-30 05:39:40|37650.9|37630.9|37645.9|37625.9|37653.4|37633.4|37645.9|37625.9|1
1656567590000|2022-06-30 05:39:50|37648.2|37628.2|37640.9|37620.9|37648.2|37628.2|37640.9|37620.9|0
1656567600000|2022-06-30 05:40:00|37635.9|37615.9|37665.9|37645.9|37665.9|37645.9|37635.9|37615.9|19
1656567610000|2022-06-30 05:40:10|37668.2|37648.2|37678.2|37658.2|37678.2|37658.2|37668.2|37648.2|7
1656567620000|2022-06-30 05:40:20|37678.4|37658.4|37675.9|37655.9|37680.7|37660.7|37673.4|37653.4|4
1656567630000|2022-06-30 05:40:30|37671.1|37651.1|37668.4|37648.4|37671.1|37651.1|37665.9|37645.9|5
1656567640000|2022-06-30 05:40:40|37671|37651|37683.4|37663.4|37685.9|37665.9|37671|37651|6
1656567650000|2022-06-30 05:40:50|37680.7|37660.7|37678.4|37658.4|37680.7|37660.7|37675.9|37655.9|4
1656567660000|2022-06-30 05:41:00|37676|37656|37663.5|37643.5|37680.9|37660.9|37663.5|37643.5|14
1656567670000|2022-06-30 05:41:10|37660.9|37640.9|37670.9|37650.9|37675.7|37655.7|37660.9|37640.9|5
1656567680000|2022-06-30 05:41:20|37673.2|37653.2|37670.9|37650.9|37678.4|37658.4|37670.9|37650.9|3
1656567690000|2022-06-30 05:41:30|37665.9|37645.9|37671|37651|37671|37651|37665.9|37645.9|1
1656567700000|2022-06-30 05:41:40|37670.9|37650.9|37670.9|37650.9|37670.9|37650.9|37670.9|37650.9|4
1656567710000|2022-06-30 05:41:50|37668.4|37648.4|37660.9|37640.9|37668.4|37648.4|37660.9|37640.9|5
1656567720000|2022-06-30 05:42:00|37656|37636|37655.9|37635.9|37656|37636|37648.4|37628.4|6
1656567730000|2022-06-30 05:42:10|37656|37636|37660.9|37640.9|37660.9|37640.9|37655.9|37635.9|2
1656567740000|2022-06-30 05:42:20|37665.9|37645.9|37665.9|37645.9|37670.7|37650.7|37665.9|37645.9|0
1656567750000|2022-06-30 05:42:30|37663.5|37643.5|37660.9|37640.9|37663.5|37643.5|37660.9|37640.9|0
1656567760000|2022-06-30 05:42:40|37658.4|37638.4|37655.9|37635.9|37658.4|37638.4|37655.9|37635.9|5
1656567770000|2022-06-30 05:42:50|37656|37636|37668.4|37648.4|37668.4|37648.4|37656|37636|3
1656567780000|2022-06-30 05:43:00|37670.7|37650.7|37666|37646|37670.9|37650.9|37666|37646|1
1656567790000|2022-06-30 05:43:10|37665.9|37645.9|37668.4|37648.4|37668.4|37648.4|37661|37641|6
1656567800000|2022-06-30 05:43:20|37668.2|37648.2|37663.5|37643.5|37668.2|37648.2|37661|37641|3
1656567810000|2022-06-30 05:43:30|37663.4|37643.4|37653.5|37633.5|37663.4|37643.4|37653.5|37633.5|2
1656567820000|2022-06-30 05:43:40|37653.4|37633.4|37650.9|37630.9|37653.4|37633.4|37650.9|37630.9|2
1656567830000|2022-06-30 05:43:50|37653.4|37633.4|37655.9|37635.9|37655.9|37635.9|37650.9|37630.9|2
1656567840000|2022-06-30 05:44:00|37660.7|37640.7|37671|37651|37675.7|37655.7|37655.9|37635.9|6
1656567850000|2022-06-30 05:44:10|37670.7|37650.7|37675.9|37655.9|37675.9|37655.9|37670.7|37650.7|2
1656567860000|2022-06-30 05:44:20|37678.4|37658.4|37671|37651|37678.4|37658.4|37671|37651|7
1656567870000|2022-06-30 05:44:30|37668.5|37648.5|37665.9|37645.9|37668.5|37648.5|37663.4|37643.4|9
1656567880000|2022-06-30 05:44:40|37670.7|37650.7|37665.7|37645.7|37670.7|37650.7|37660.9|37640.9|3
1656567890000|2022-06-30 05:44:50|37668.2|37648.2|37671|37651|37673.2|37653.2|37668.2|37648.2|0
1656567900000|2022-06-30 05:45:00|37670.9|37650.9|37678.1|37658.1|37678.1|37658.1|37668.4|37648.4|6
1656567910000|2022-06-30 05:45:10|37678.2|37658.2|37688.4|37668.4|37698.5|37678.5|37678.2|37658.2|12
1656567920000|2022-06-30 05:45:20|37690.7|37670.7|37685.9|37665.9|37690.9|37670.9|37685.9|37665.9|1
1656567930000|2022-06-30 05:45:30|37683.4|37663.4|37681|37661|37685.9|37665.9|37681|37661|4
1656567940000|2022-06-30 05:45:40|37685.9|37665.9|37690.9|37670.9|37690.9|37670.9|37685.9|37665.9|1
1656567950000|2022-06-30 05:45:50|37693.4|37673.4|37700.9|37680.9|37700.9|37680.9|37693.4|37673.4|3
1656567960000|2022-06-30 05:46:00|37698.5|37678.5|37698.4|37678.4|37703.2|37683.2|37696|37676|5
1656567970000|2022-06-30 05:46:10|37695.9|37675.9|37700.9|37680.9|37700.9|37680.9|37695.9|37675.9|1
1656567980000|2022-06-30 05:46:20|37703.2|37683.2|37718.4|37698.4|37718.4|37698.4|37703.2|37683.2|12
1656567990000|2022-06-30 05:46:30|37720.7|37700.7|37715.9|37695.9|37720.7|37700.7|37713.5|37693.5|3
1656568000000|2022-06-30 05:46:40|37718.2|37698.2|37720.9|37700.9|37723.4|37703.4|37718.2|37698.2|1
1656568010000|2022-06-30 05:46:50|37723.2|37703.2|37720.9|37700.9|37723.4|37703.4|37716|37696|5
1656568020000|2022-06-30 05:47:00|37716.1|37696.1|37708.4|37688.4|37716.1|37696.1|37708.4|37688.4|2
1656568030000|2022-06-30 05:47:10|37706|37686|37720.9|37700.9|37723.1|37703.1|37705.9|37685.9|8
1656568040000|2022-06-30 05:47:20|37715.9|37695.9|37708.4|37688.4|37715.9|37695.9|37703.4|37683.4|3
1656568050000|2022-06-30 05:47:30|37710.7|37690.7|37720.9|37700.9|37720.9|37700.9|37710.7|37690.7|4
1656568060000|2022-06-30 05:47:40|37710.9|37690.9|37705.9|37685.9|37710.9|37690.9|37705.9|37685.9|3
1656568070000|2022-06-30 05:47:50|37708.4|37688.4|37710.9|37690.9|37710.9|37690.9|37708.4|37688.4|5
1656568080000|2022-06-30 05:48:00|37713.4|37693.4|37710.9|37690.9|37713.4|37693.4|37708.4|37688.4|5
1656568090000|2022-06-30 05:48:10|37708.5|37688.5|37705.7|37685.7|37708.5|37688.5|37691|37671|13
1656568100000|2022-06-30 05:48:20|37710.6|37690.6|37698.4|37678.4|37710.6|37690.6|37698.4|37678.4|1
1656568110000|2022-06-30 05:48:30|37696|37676|37688.4|37668.4|37696|37676|37688.4|37668.4|0
1656568120000|2022-06-30 05:48:40|37690.7|37670.7|37690.7|37670.7|37690.9|37670.9|37688.4|37668.4|0
1656568130000|2022-06-30 05:48:50|37690.9|37670.9|37690.9|37670.9|37690.9|37670.9|37688.4|37668.4|2
1656568140000|2022-06-30 05:49:00|37688.2|37668.2|37673.4|37653.4|37688.2|37668.2|37673.4|37653.4|3
1656568150000|2022-06-30 05:49:10|37675.9|37655.9|37680.9|37660.9|37680.9|37660.9|37673.4|37653.4|4
1656568160000|2022-06-30 05:49:20|37678.5|37658.5|37675.9|37655.9|37678.5|37658.5|37675.9|37655.9|4
1656568180000|2022-06-30 05:49:40|37673.4|37653.4|37666.1|37646.1|37673.4|37653.4|37666.1|37646.1|3
1656568190000|2022-06-30 05:49:50|37668.5|37648.5|37658.4|37638.4|37668.5|37648.5|37658.4|37638.4|1
1656568200000|2022-06-30 05:50:00|37655.9|37635.9|37648.4|37628.4|37660.7|37640.7|37648.4|37628.4|9
1656568210000|2022-06-30 05:50:10|37650.9|37630.9|37650.9|37630.9|37650.9|37630.9|37645.9|37625.9|1
1656568220000|2022-06-30 05:50:20|37648.5|37628.5|37653.4|37633.4|37653.4|37633.4|37640.9|37620.9|3
1656568230000|2022-06-30 05:50:30|37655.7|37635.7|37655.7|37635.7|37655.7|37635.7|37655.7|37635.7|0
1656568240000|2022-06-30 05:50:40|37658.1|37638.1|37660.7|37640.7|37660.7|37640.7|37655.9|37635.9|1
1656568250000|2022-06-30 05:50:50|37663.1|37643.1|37675.9|37655.9|37676|37656|37663.1|37643.1|2
1656568260000|2022-06-30 05:51:00|37675.7|37655.7|37683.2|37663.2|37683.2|37663.2|37660.9|37640.9|13
1656568270000|2022-06-30 05:51:10|37685.7|37665.7|37688.4|37668.4|37690.7|37670.7|37685.7|37665.7|6
1656568280000|2022-06-30 05:51:20|37690.7|37670.7|37695.9|37675.9|37695.9|37675.9|37690.7|37670.7|6
1656568290000|2022-06-30 05:51:30|37698.4|37678.4|37705.7|37685.7|37705.7|37685.7|37698.4|37678.4|2
1656568300000|2022-06-30 05:51:40|37703.4|37683.4|37700.9|37680.9|37703.4|37683.4|37700.9|37680.9|4
1656568310000|2022-06-30 05:51:50|37705.9|37685.9|37720.9|37700.9|37720.9|37700.9|37705.9|37685.9|6
1656568320000|2022-06-30 05:52:00|37723.4|37703.4|37738.4|37718.4|37738.4|37718.4|37723.4|37703.4|18
1656568330000|2022-06-30 05:52:10|37735.9|37715.9|37753.1|37733.1|37755.6|37735.6|37731|37711|13
1656568340000|2022-06-30 05:52:20|37750.6|37730.6|37743|37723|37750.6|37730.6|37738.1|37718.1|4
1656568350000|2022-06-30 05:52:30|37743.1|37723.1|37750.6|37730.6|37750.6|37730.6|37743.1|37723.1|2
1656568360000|2022-06-30 05:52:40|37748.1|37728.1|37745.6|37725.6|37748.1|37728.1|37743.1|37723.1|1
1656568370000|2022-06-30 05:52:50|37743.2|37723.2|37740.7|37720.7|37745.6|37725.6|37740.7|37720.7|0
1656568380000|2022-06-30 05:53:00|37740.6|37720.6|37728.1|37708.1|37740.6|37720.6|37725.7|37705.7|8
1656568390000|2022-06-30 05:53:10|37730.5|37710.5|37745.6|37725.6|37745.6|37725.6|37728.1|37708.1|9
1656568400000|2022-06-30 05:53:20|37743.1|37723.1|37743.1|37723.1|37745.6|37725.6|37743.1|37723.1|2
1656568410000|2022-06-30 05:53:30|37740.7|37720.7|37738.2|37718.2|37740.7|37720.7|37738.2|37718.2|2
1656568420000|2022-06-30 05:53:40|37738.1|37718.1|37738.1|37718.1|37740.6|37720.6|37738.1|37718.1|0
1656568430000|2022-06-30 05:53:50|37740.6|37720.6|37740.6|37720.6|37740.6|37720.6|37740.6|37720.6|0
1656568440000|2022-06-30 05:54:00|37735.6|37715.6|37733.1|37713.1|37735.6|37715.6|37733.1|37713.1|0
1656568450000|2022-06-30 05:54:10|37730.6|37710.6|37728.1|37708.1|37730.6|37710.6|37725.6|37705.6|5
1656568460000|2022-06-30 05:54:20|37725.7|37705.7|37720.6|37700.6|37730.6|37710.6|37720.6|37700.6|1
1656568470000|2022-06-30 05:54:30|37718.2|37698.2|37715.6|37695.6|37718.2|37698.2|37715.6|37695.6|1
1656568480000|2022-06-30 05:54:40|37715.5|37695.5|37710.7|37690.7|37715.6|37695.6|37710.7|37690.7|3
1656568490000|2022-06-30 05:54:50|37710.6|37690.6|37715.6|37695.6|37715.6|37695.6|37710.6|37690.6|2
1656568500000|2022-06-30 05:55:00|37718.1|37698.1|37718.1|37698.1|37718.1|37698.1|37713.2|37693.2|2
1656568510000|2022-06-30 05:55:10|37720.6|37700.6|37715.6|37695.6|37720.6|37700.6|37715.6|37695.6|0
1656568520000|2022-06-30 05:55:20|37713.2|37693.2|37705.6|37685.6|37713.2|37693.2|37703.1|37683.1|5
1656568530000|2022-06-30 05:55:30|37705.7|37685.7|37710.6|37690.6|37710.6|37690.6|37705.6|37685.6|3
1656568540000|2022-06-30 05:55:40|37715.4|37695.4|37720.6|37700.6|37723.1|37703.1|37715.4|37695.4|6
1656568550000|2022-06-30 05:55:50|37723|37703|37720.6|37700.6|37723.1|37703.1|37720.5|37700.5|2
1656568560000|2022-06-30 05:56:00|37718.2|37698.2|37720.7|37700.7|37725.6|37705.6|37713.4|37693.4|10
1656568570000|2022-06-30 05:56:10|37718.2|37698.2|37725.4|37705.4|37725.4|37705.4|37718.2|37698.2|6
1656568580000|2022-06-30 05:56:20|37725.6|37705.6|37738.1|37718.1|37738.1|37718.1|37725.6|37705.6|3
1656568590000|2022-06-30 05:56:30|37740.6|37720.6|37740.6|37720.6|37740.6|37720.6|37738.1|37718.1|4
1656568600000|2022-06-30 05:56:40|37738|37718|37735.6|37715.6|37738.1|37718.1|37733.2|37713.2|3
1656568610000|2022-06-30 05:56:50|37733.2|37713.2|37735.6|37715.6|37735.6|37715.6|37733.1|37713.1|2
1656568620000|2022-06-30 05:57:00|37733.2|37713.2|37728.2|37708.2|37733.2|37713.2|37728.2|37708.2|1
1656568630000|2022-06-30 05:57:10|37725.6|37705.6|37725.6|37705.6|37725.6|37705.6|37723.1|37703.1|2
1656568640000|2022-06-30 05:57:20|37730.6|37710.6|37740.6|37720.6|37740.6|37720.6|37730.6|37710.6|3
1656568650000|2022-06-30 05:57:30|37738.2|37718.2|37738|37718|37738.2|37718.2|37735.6|37715.6|1
1656568660000|2022-06-30 05:57:40|37738.1|37718.1|37730.6|37710.6|37738.1|37718.1|37730.6|37710.6|1
1656568670000|2022-06-30 05:57:50|37733.1|37713.1|37735.6|37715.6|37735.6|37715.6|37733.1|37713.1|5
1656568680000|2022-06-30 05:58:00|37738|37718|37748.1|37728.1|37750.6|37730.6|37738|37718|5
1656568690000|2022-06-30 05:58:10|37750.6|37730.6|37745.5|37725.5|37750.6|37730.6|37745.5|37725.5|5
1656568700000|2022-06-30 05:58:20|37745.6|37725.6|37773.1|37753.1|37773.1|37753.1|37745.6|37725.6|12
1656568710000|2022-06-30 05:58:30|37770.8|37750.8|37768.1|37748.1|37773|37753|37765.6|37745.6|21
1656568720000|2022-06-30 05:58:40|37765.6|37745.6|37755.6|37735.6|37765.6|37745.6|37753.3|37733.3|3
1656568730000|2022-06-30 05:58:50|||||||||3
1656568740000|2022-06-30 05:59:00|37753.3|37733.3|37740.6|37720.6|37753.3|37733.3|37738.1|37718.1|6
1656568750000|2022-06-30 05:59:10|37745.6|37725.6|37750.6|37730.6|37750.6|37730.6|37745.6|37725.6|0
1656568760000|2022-06-30 05:59:20|37748.3|37728.3|37740.6|37720.6|37748.3|37728.3|37738.1|37718.1|4
1656568770000|2022-06-30 05:59:30|37743|37723|37745.6|37725.6|37748.1|37728.1|37743|37723|1
1656568780000|2022-06-30 05:59:40|37748|37728|37750.8|37730.8|37755.4|37735.4|37748|37728|1
1656568790000|2022-06-30 05:59:50|37750.6|37730.6|37755.5|37735.5|37755.5|37735.5|37750.6|37730.6|0
1656568800000|2022-06-30 06:00:00|37765.4|37745.4|37783|37763|37783|37763|37760.5|37740.5|18
1656568810000|2022-06-30 06:00:10|37783.1|37763.1|37785.6|37765.6|37785.6|37765.6|37783.1|37763.1|2
1656568820000|2022-06-30 06:00:20|37783.1|37763.1|37785.6|37765.6|37788|37768|37780.6|37760.6|7
1656568830000|2022-06-30 06:00:30|37795.4|37775.4|37793.1|37773.1|37800.6|37780.6|37793.1|37773.1|7
1656568840000|2022-06-30 06:00:40|37790.6|37770.6|37780.6|37760.6|37790.6|37770.6|37775.9|37755.9|12
1656568850000|2022-06-30 06:00:50|37778.3|37758.3|37775.6|37755.6|37783.1|37763.1|37775.6|37755.6|9
1656568860000|2022-06-30 06:01:00|||||||||1
1656568870000|2022-06-30 06:01:10|37773.3|37753.3|37765.6|37745.6|37773.3|37753.3|37765.6|37745.6|4
1656568880000|2022-06-30 06:01:20|37768|37748|37770.6|37750.6|37770.6|37750.6|37768|37748|3
1656568890000|2022-06-30 06:01:30|37768.3|37748.3|37805.6|37785.6|37805.6|37785.6|37768.3|37748.3|18
1656568900000|2022-06-30 06:01:40|37800.6|37780.6|37820.6|37800.6|37823.1|37803.1|37800.6|37780.6|44
1656568910000|2022-06-30 06:01:50|37815.8|37795.8|37803.3|37783.3|37815.8|37795.8|37803.3|37783.3|11
1656568920000|2022-06-30 06:02:00|37820.5|37800.5|37810.6|37790.6|37823.1|37803.1|37810.6|37790.6|21
1656568930000|2022-06-30 06:02:10|37808.1|37788.1|37800.6|37780.6|37808.1|37788.1|37800.6|37780.6|5
1656568940000|2022-06-30 06:02:20|37803|37783|37810.5|37790.5|37810.5|37790.5|37803|37783|4
1656568950000|2022-06-30 06:02:30|37810.6|37790.6|37815.5|37795.5|37815.5|37795.5|37810.6|37790.6|6
1656568960000|2022-06-30 06:02:40|37813.1|37793.1|37805.6|37785.6|37813.1|37793.1|37805.6|37785.6|1
1656568970000|2022-06-30 06:02:50|37808.1|37788.1|37805.6|37785.6|37808.1|37788.1|37805.6|37785.6|5
1656568980000|2022-06-30 06:03:00|37805.5|37785.5|37803.1|37783.1|37805.6|37785.6|37798.1|37778.1|3
1656568990000|2022-06-30 06:03:10|37805.5|37785.5|37838|37818|37838|37818|37805.5|37785.5|24
1656569000000|2022-06-30 06:03:20|37835.6|37815.6|37830.6|37810.6|37835.6|37815.6|37830.6|37810.6|2
1656569010000|2022-06-30 06:03:30|37828.3|37808.3|37823.3|37803.3|37828.3|37808.3|37823.3|37803.3|0
1656569020000|2022-06-30 06:03:40|37825.6|37805.6|37825.6|37805.6|37825.6|37805.6|37825.6|37805.6|0
1656569030000|2022-06-30 06:03:50|37823.1|37803.1|37820.6|37800.6|37823.1|37803.1|37820.6|37800.6|5
1656569040000|2022-06-30 06:04:00|37818.3|37798.3|37815.6|37795.6|37820.6|37800.6|37815.6|37795.6|3
1656569050000|2022-06-30 06:04:10|37815.8|37795.8|37820.6|37800.6|37823.1|37803.1|37815.8|37795.8|1
1656569060000|2022-06-30 06:04:20|37818.1|37798.1|37795.6|37775.6|37818.1|37798.1|37793.3|37773.3|3
1656569070000|2022-06-30 06:04:30|37793.3|37773.3|37785.8|37765.8|37795.6|37775.6|37785.8|37765.8|3
1656569080000|2022-06-30 06:04:40|37788.1|37768.1|37790.6|37770.6|37790.6|37770.6|37788.1|37768.1|1
1656569090000|2022-06-30 06:04:50|37793|37773|37790.8|37770.8|37793|37773|37790.6|37770.6|0
1656569100000|2022-06-30 06:05:00|37795.6|37775.6|37785.8|37765.8|37795.6|37775.6|37785.8|37765.8|2
1656569110000|2022-06-30 06:05:10|37783.4|37763.4|37775.9|37755.9|37783.4|37763.4|37775.9|37755.9|5
1656569120000|2022-06-30 06:05:20|37775.6|37755.6|37770.6|37750.6|37775.6|37755.6|37760.6|37740.6|15
1656569130000|2022-06-30 06:05:30|37768.3|37748.3|37768.1|37748.1|37772.9|37752.9|37768.1|37748.1|6
1656569140000|2022-06-30 06:05:40|37760.8|37740.8|37768.1|37748.1|37768.1|37748.1|37758.3|37738.3|9
1656569150000|2022-06-30 06:05:50|37765.6|37745.6|37770.6|37750.6|37770.8|37750.8|37765.6|37745.6|2
1656569160000|2022-06-30 06:06:00|37770.8|37750.8|37775.6|37755.6|37775.6|37755.6|37770.8|37750.8|3
1656569170000|2022-06-30 06:06:10|37778.1|37758.1|37793|37773|37795.6|37775.6|37778.1|37758.1|11
1656569180000|2022-06-30 06:06:20|37795.5|37775.5|37795.5|37775.5|37797.9|37777.9|37795.5|37775.5|0
1656569200000|2022-06-30 06:06:40|37798|37778|37793.1|37773.1|37798|37778|37788.3|37768.3|10
1656569210000|2022-06-30 06:06:50|37798|37778|37808.1|37788.1|37808.1|37788.1|37798|37778|8
1656569220000|2022-06-30 06:07:00|37805.8|37785.8|37813.1|37793.1|37813.1|37793.1|37805.6|37785.6|2
1656569230000|2022-06-30 06:07:10|37810.6|37790.6|37810.6|37790.6|37810.6|37790.6|37810.6|37790.6|3
1656569240000|2022-06-30 06:07:20|37810.5|37790.5|37808.1|37788.1|37810.6|37790.6|37808.1|37788.1|0
1656569250000|2022-06-30 06:07:30|37805.6|37785.6|37810.5|37790.5|37810.6|37790.6|37805.6|37785.6|4
1656569260000|2022-06-30 06:07:40|37810.6|37790.6|37805.6|37785.6|37815.5|37795.5|37805.6|37785.6|12
1656569270000|2022-06-30 06:07:50|37810.6|37790.6|37805.6|37785.6|37810.6|37790.6|37805.6|37785.6|0
1656569280000|2022-06-30 06:08:00|37808.1|37788.1|37810.6|37790.6|37810.8|37790.8|37808.1|37788.1|3
1656569290000|2022-06-30 06:08:10|37810.5|37790.5|37805.6|37785.6|37810.5|37790.5|37805.6|37785.6|1
1656569300000|2022-06-30 06:08:20|37803.3|37783.3|37800.8|37780.8|37803.3|37783.3|37800.8|37780.8|2
1656569310000|2022-06-30 06:08:30|37798.4|37778.4|37795.6|37775.6|37798.4|37778.4|37795.6|37775.6|3
1656569320000|2022-06-30 06:08:40|37793.3|37773.3|37790.9|37770.9|37793.3|37773.3|37790.9|37770.9|1
1656569330000|2022-06-30 06:08:50|37790.6|37770.6|37790.6|37770.6|37790.6|37770.6|37785.6|37765.6|10
1656569340000|2022-06-30 06:09:00|37793|37773|37803.1|37783.1|37803.1|37783.1|37793|37773|3
1656569350000|2022-06-30 06:09:10|37800.6|37780.6|37813.1|37793.1|37813.1|37793.1|37800.6|37780.6|4
1656569360000|2022-06-30 06:09:20|37813.3|37793.3|37823.1|37803.1|37823.1|37803.1|37813.1|37793.1|7
1656569370000|2022-06-30 06:09:30|37820.8|37800.8|37808.1|37788.1|37820.8|37800.8|37808.1|37788.1|3
1656569380000|2022-06-30 06:09:40|37805.6|37785.6|37798.1|37778.1|37810.6|37790.6|37798.1|37778.1|3
1656569390000|2022-06-30 06:09:50|37795.6|37775.6|37795.6|37775.6|37795.6|37775.6|37795.6|37775.6|2
1656569400000|2022-06-30 06:10:00|37798|37778|37805.6|37785.6|37808.1|37788.1|37798|37778|8
1656569410000|2022-06-30 06:10:10|37803.1|37783.1|37800.6|37780.6|37803.1|37783.1|37798.1|37778.1|2
1656569420000|2022-06-30 06:10:20|37798.3|37778.3|37793.1|37773.1|37800.6|37780.6|37793.1|37773.1|2
1656569430000|2022-06-30 06:10:30|37795.6|37775.6|37800.6|37780.6|37800.6|37780.6|37790.6|37770.6|5
1656569440000|2022-06-30 06:10:40|37803|37783|37805.6|37785.6|37810.6|37790.6|37803|37783|4
1656569450000|2022-06-30 06:10:50|37808.1|37788.1|37810.6|37790.6|37810.6|37790.6|37805.6|37785.6|0
1656569460000|2022-06-30 06:11:00|37805.6|37785.6|37810.5|37790.5|37810.5|37790.5|37805.6|37785.6|3
1656569470000|2022-06-30 06:11:10|37808.1|37788.1|37800.6|37780.6|37808.1|37788.1|37800.6|37780.6|5
1656569480000|2022-06-30 06:11:20|37803.1|37783.1|37805.6|37785.6|37805.6|37785.6|37800.8|37780.8|4
1656569490000|2022-06-30 06:11:30|37833|37813|37835.6|37815.6|37838|37818|37830.6|37810.6|7
1656569500000|2022-06-30 06:11:40|37838.1|37818.1|37840.6|37820.6|37843.1|37823.1|37838.1|37818.1|3
1656569510000|2022-06-30 06:11:50|37838.1|37818.1|37838.1|37818.1|37838.1|37818.1|37838.1|37818.1|2
1656569520000|2022-06-30 06:12:00|37840.6|37820.6|37853.1|37833.1|37853.1|37833.1|37840.6|37820.6|7
1656569530000|2022-06-30 06:12:10|37855.5|37835.5|37880.6|37860.6|37885.6|37865.6|37853.1|37833.1|24
1656569540000|2022-06-30 06:12:20|37883.1|37863.1|37883.1|37863.1|37890.5|37870.5|37883.1|37863.1|10
1656569550000|2022-06-30 06:12:30|37880.8|37860.8|37875.6|37855.6|37880.8|37860.8|37875.6|37855.6|9
1656569560000|2022-06-30 06:12:40|37878.1|37858.1|37875.6|37855.6|37878.1|37858.1|37875.6|37855.6|4
1656569570000|2022-06-30 06:12:50|37870.6|37850.6|37870.6|37850.6|37870.6|37850.6|37868.1|37848.1|1
1656569580000|2022-06-30 06:13:00|37873.1|37853.1|37888.1|37868.1|37890.5|37870.5|37873.1|37853.1|8
1656569590000|2022-06-30 06:13:10|37885.8|37865.8|37885.6|37865.6|37885.8|37865.8|37883.3|37863.3|2
1656569600000|2022-06-30 06:13:20|37883.3|37863.3|37885.6|37865.6|37888|37868|37883.3|37863.3|1
1656569610000|2022-06-30 06:13:30|37883.3|37863.3|37885.6|37865.6|37885.6|37865.6|37880.6|37860.6|2
1656569620000|2022-06-30 06:13:40|37883.3|37863.3|37885.5|37865.5|37885.5|37865.5|37883.3|37863.3|0
1656569630000|2022-06-30 06:13:50|37885.6|37865.6|37895.4|37875.4|37895.4|37875.4|37885.6|37865.6|5
1656569640000|2022-06-30 06:14:00|37895.6|37875.6|37895.6|37875.6|37905.6|37885.6|37895.6|37875.6|11
1656569650000|2022-06-30 06:14:10|37890.6|37870.6|37880.8|37860.8|37895.6|37875.6|37880.8|37860.8|2
1656569660000|2022-06-30 06:14:20|37880.6|37860.6|37875.5|37855.5|37880.6|37860.6|37870.6|37850.6|3
1656569670000|2022-06-30 06:14:30|37875.6|37855.6|37910.6|37890.6|37910.6|37890.6|37873.1|37853.1|13
1656569680000|2022-06-30 06:14:40|37905.6|37885.6|37900.6|37880.6|37905.6|37885.6|37900.6|37880.6|2
1656569690000|2022-06-30 06:14:50|37898.3|37878.3|37905.6|37885.6|37905.6|37885.6|37898.1|37878.1|11
1656569700000|2022-06-30 06:15:00|37908|37888|37930.6|37910.6|37930.6|37910.6|37908|37888|28
1656569710000|2022-06-30 06:15:10|37935.8|37915.8|37918.1|37898.1|37935.8|37915.8|37918.1|37898.1|12
1656569720000|2022-06-30 06:15:20|37915.6|37895.6|37905.6|37885.6|37915.6|37895.6|37900.6|37880.6|16
1656569730000|2022-06-30 06:15:30|37905.8|37885.8|37898.1|37878.1|37905.8|37885.8|37898.1|37878.1|4
1656569740000|2022-06-30 06:15:40|37895.8|37875.8|37893.1|37873.1|37895.8|37875.8|37893.1|37873.1|0
1656569750000|2022-06-30 06:15:50|37895.5|37875.5|37895.5|37875.5|37895.6|37875.6|37893.1|37873.1|2
1656569760000|2022-06-30 06:16:00|37895.6|37875.6|37895.6|37875.6|37895.6|37875.6|37890.6|37870.6|6
1656569770000|2022-06-30 06:16:10|37893.3|37873.3|37895.6|37875.6|37895.6|37875.6|37890.5|37870.5|7
1656569780000|2022-06-30 06:16:20|37898|37878|37890.6|37870.6|37900.6|37880.6|37890.6|37870.6|7
1656569790000|2022-06-30 06:16:30|37893.1|37873.1|37893.1|37873.1|37895.6|37875.6|37893.1|37873.1|7
1656569800000|2022-06-30 06:16:40|37895.6|37875.6|37895.6|37875.6|37895.6|37875.6|37890.6|37870.6|3
1656569810000|2022-06-30 06:16:50|37893.1|37873.1|37893.1|37873.1|37893.1|37873.1|37890.6|37870.6|1
1656569820000|2022-06-30 06:17:00|37895.5|37875.5|37900.6|37880.6|37900.6|37880.6|37893.1|37873.1|5
1656569830000|2022-06-30 06:17:10|37900.5|37880.5|37905.6|37885.6|37905.6|37885.6|37900.5|37880.5|6
1656569840000|2022-06-30 06:17:20|37903.3|37883.3|37893.1|37873.1|37903.3|37883.3|37890.8|37870.8|7
1656569850000|2022-06-30 06:17:30|37890.8|37870.8|37893.3|37873.3|37893.3|37873.3|37890.6|37870.6|4
1656569860000|2022-06-30 06:17:40|37890.6|37870.6|37890.6|37870.6|37893.1|37873.1|37888.1|37868.1|2
1656569870000|2022-06-30 06:17:50|37893|37873|37890.8|37870.8|37893.1|37873.1|37890.6|37870.6|6
1656569880000|2022-06-30 06:18:00|37890.6|37870.6|37895.6|37875.6|37895.6|37875.6|37890.6|37870.6|3
1656569890000|2022-06-30 06:18:10|37898|37878|37895.6|37875.6|37898.1|37878.1|37895.6|37875.6|2
1656569900000|2022-06-30 06:18:20|37893.3|37873.3|37898.1|37878.1|37898.1|37878.1|37893.1|37873.1|3
1656569910000|2022-06-30 06:18:30|37895.8|37875.8|37895.6|37875.6|37895.8|37875.8|37895.6|37875.6|1
1656569920000|2022-06-30 06:18:40|37900.4|37880.4|37900.6|37880.6|37900.6|37880.6|37895.6|37875.6|0
1656569930000|2022-06-30 06:18:50|37893.3|37873.3|37890.8|37870.8|37893.3|37873.3|37888|37868|11
1656569940000|2022-06-30 06:19:00|37890.6|37870.6|37875.8|37855.8|37895.6|37875.6|37875.8|37855.8|12
1656569950000|2022-06-30 06:19:10|37873.4|37853.4|37870.6|37850.6|37873.4|37853.4|37868.1|37848.1|2
1656569960000|2022-06-30 06:19:20|37875.6|37855.6|37873.1|37853.1|37878|37858|37873.1|37853.1|4
1656569970000|2022-06-30 06:19:30|37875.6|37855.6|37865.8|37845.8|37875.6|37855.6|37865.8|37845.8|7
1656569980000|2022-06-30 06:19:40|37863.4|37843.4|37870.8|37850.8|37870.8|37850.8|37863.4|37843.4|3
1656569990000|2022-06-30 06:19:50|37870.6|37850.6|37870.5|37850.5|37873.1|37853.1|37868.1|37848.1|8
1656570000000|2022-06-30 06:20:00|37873|37853|37878.1|37858.1|37880.6|37860.6|37873|37853|4
1656570010000|2022-06-30 06:20:10|37875.6|37855.6|37880.6|37860.6|37880.6|37860.6|37875.6|37855.6|0
1656570020000|2022-06-30 06:20:20|37878.1|37858.1|37868.1|37848.1|37878.1|37858.1|37868.1|37848.1|2
1656570030000|2022-06-30 06:20:30|37870.5|37850.5|37868.1|37848.1|37870.6|37850.6|37865.6|37845.6|2
1656570040000|2022-06-30 06:20:40|37870.6|37850.6|37868.1|37848.1|37873|37853|37868.1|37848.1|0
1656570050000|2022-06-30 06:20:50|37870.5|37850.5|37865.6|37845.6|37870.6|37850.6|37865.6|37845.6|2
1656570060000|2022-06-30 06:21:00|37863.1|37843.1|37853.1|37833.1|37863.1|37843.1|37850.8|37830.8|9
1656570070000|2022-06-30 06:21:10|37850.8|37830.8|37840.6|37820.6|37850.8|37830.8|37840.6|37820.6|11
1656570080000|2022-06-30 06:21:20|37838.3|37818.3|37833.3|37813.3|37838.3|37818.3|37833.3|37813.3|2
1656570090000|2022-06-30 06:21:30|37833.1|37813.1|37833.1|37813.1|37835.6|37815.6|37830.6|37810.6|5
1656570110000|2022-06-30 06:21:50|37830.6|37810.6|37833.1|37813.1|37833.1|37813.1|37830.6|37810.6|3
1656570120000|2022-06-30 06:22:00|37835.5|37815.5|37848.1|37828.1|37848.1|37828.1|37835.5|37815.5|20
1656570130000|2022-06-30 06:22:10|37848|37828|37848|37828|37848|37828|37845.6|37825.6|2
1656570140000|2022-06-30 06:22:20|37850.5|37830.5|37848.1|37828.1|37850.6|37830.6|37848.1|37828.1|0
1656570150000|2022-06-30 06:22:30|37850.5|37830.5|37848.1|37828.1|37850.5|37830.5|37848.1|37828.1|0
1656570160000|2022-06-30 06:22:40|37850.6|37830.6|37850.6|37830.6|37850.6|37830.6|37850.6|37830.6|1
1656570170000|2022-06-30 06:22:50|37838.4|37818.4|37835.8|37815.8|37838.4|37818.4|37833.3|37813.3|9
1656570180000|2022-06-30 06:23:00|37835.6|37815.6|37830.6|37810.6|37835.6|37815.6|37830.6|37810.6|1
1656570200000|2022-06-30 06:23:20|37835.4|37815.4|37835.6|37815.6|37835.6|37815.6|37833.1|37813.1|6
1656570220000|2022-06-30 06:23:40|37840.5|37820.5|37848.1|37828.1|37848.1|37828.1|37840.5|37820.5|15
1656570230000|2022-06-30 06:23:50|37852.9|37832.9|37855.7|37835.7|37855.7|37835.7|37852.9|37832.9|5
1656570250000|2022-06-30 06:24:10|37850.7|37830.7|37853.2|37833.2|37853.2|37833.2|37850.7|37830.7|0
1656570260000|2022-06-30 06:24:20|37850.8|37830.8|37850.8|37830.8|37850.8|37830.8|37850.8|37830.8|0
1656570270000|2022-06-30 06:24:30|37850.7|37830.7|37855.8|37835.8|37862.9|37842.9|37850.7|37830.7|7
1656570280000|2022-06-30 06:24:40|37858.2|37838.2|37860.5|37840.5|37860.5|37840.5|37858.2|37838.2|1
1656570290000|2022-06-30 06:24:50|37860.7|37840.7|37860.7|37840.7|37860.7|37840.7|37860.7|37840.7|1
1656570300000|2022-06-30 06:25:00|37863|37843|37863.2|37843.2|37863.2|37843.2|37863|37843|1
1656570310000|2022-06-30 06:25:10|37860.7|37840.7|37863.2|37843.2|37863.2|37843.2|37855.7|37835.7|21
1656570320000|2022-06-30 06:25:20|37865.5|37845.5|37867.9|37847.9|37867.9|37847.9|37865.5|37845.5|3
1656570330000|2022-06-30 06:25:30|37870.3|37850.3|37885.7|37865.7|37885.7|37865.7|37870.3|37850.3|7
1656570340000|2022-06-30 06:25:40|37885.8|37865.8|37885.7|37865.7|37885.9|37865.9|37885.7|37865.7|8
1656570350000|2022-06-30 06:25:50|37888.2|37868.2|37888.2|37868.2|37890.7|37870.7|37888.2|37868.2|4
1656570360000|2022-06-30 06:26:00|37883.3|37863.3|37880.7|37860.7|37883.3|37863.3|37880.7|37860.7|2
1656570370000|2022-06-30 06:26:10|37878.2|37858.2|37868|37848|37878.2|37858.2|37865.7|37845.7|6
1656570380000|2022-06-30 06:26:20|37865.7|37845.7|37865.5|37845.5|37868.2|37848.2|37865.5|37845.5|6
1656570390000|2022-06-30 06:26:30|37865.7|37845.7|37878.3|37858.3|37878.3|37858.3|37853|37833|26
1656570400000|2022-06-30 06:26:40|37880.5|37860.5|37880.7|37860.7|37880.7|37860.7|37880.5|37860.5|0
1656570410000|2022-06-30 06:26:50|37883|37863|37890.5|37870.5|37890.5|37870.5|37883|37863|3
1656570420000|2022-06-30 06:27:00|37888.2|37868.2|37885.7|37865.7|37890.5|37870.5|37885.7|37865.7|2
1656570430000|2022-06-30 06:27:10|37883.2|37863.2|37878.2|37858.2|37883.2|37863.2|37878.2|37858.2|1
1656570440000|2022-06-30 06:27:20|37875.7|37855.7|37875.7|37855.7|37875.7|37855.7|37875.7|37855.7|0
1656570450000|2022-06-30 06:27:30|37870.7|37850.7|37868.2|37848.2|37873|37853|37868.2|37848.2|3
1656570460000|2022-06-30 06:27:40|37865.7|37845.7|37860.7|37840.7|37865.7|37845.7|37860.7|37840.7|7
1656570470000|2022-06-30 06:27:50|37863|37843|37875.7|37855.7|37875.7|37855.7|37863|37843|2
1656570480000|2022-06-30 06:28:00|37878.2|37858.2|37880.7|37860.7|37880.7|37860.7|37878.2|37858.2|4
1656570490000|2022-06-30 06:28:10|37883.2|37863.2|37880.7|37860.7|37883.2|37863.2|37880.7|37860.7|0
1656570500000|2022-06-30 06:28:20|37878.3|37858.3|37875.8|37855.8|37878.3|37858.3|37875.7|37855.7|4
1656570510000|2022-06-30 06:28:30|37875.7|37855.7|37873.3|37853.3|37875.7|37855.7|37873.2|37853.2|1
1656570520000|2022-06-30 06:28:40|37875.7|37855.7|37875.7|37855.7|37878.2|37858.2|37875.7|37855.7|5
1656570530000|2022-06-30 06:28:50|37873.3|37853.3|37870.8|37850.8|37873.3|37853.3|37870.8|37850.8|1
1656570540000|2022-06-30 06:29:00|37870.7|37850.7|37873.2|37853.2|37873.2|37853.2|37868.2|37848.2|4
1656570550000|2022-06-30 06:29:10|37865.8|37845.8|37865.7|37845.7|37868.2|37848.2|37865.7|37845.7|20
1656570560000|2022-06-30 06:29:20|||||||||1
1656570570000|2022-06-30 06:29:30|37870.7|37850.7|37870.7|37850.7|37870.7|37850.7|37870.7|37850.7|5
1656570580000|2022-06-30 06:29:40|37873.2|37853.2|37873.2|37853.2|37873.2|37853.2|37870.7|37850.7|2
1656570590000|2022-06-30 06:29:50|37870.7|37850.7|37870.7|37850.7|37873.2|37853.2|37870.7|37850.7|0
1656570600000|2022-06-30 06:30:00|37870.8|37850.8|37865.7|37845.7|37870.8|37850.8|37858.2|37838.2|18
1656570610000|2022-06-30 06:30:10|37868.2|37848.2|37865.8|37845.8|37870.7|37850.7|37858.3|37838.3|11
1656570620000|2022-06-30 06:30:20|37865.7|37845.7|37858|37838|37865.7|37845.7|37858|37838|4
1656570630000|2022-06-30 06:30:30|37850.7|37830.7|37845.7|37825.7|37850.7|37830.7|37845.7|37825.7|11
1656570640000|2022-06-30 06:30:40|37843.2|37823.2|37837.9|37817.9|37843.2|37823.2|37835.8|37815.8|12
1656570650000|2022-06-30 06:30:50|37840.5|37820.5|37833.2|37813.2|37840.5|37820.5|37833.2|37813.2|4
1656570660000|2022-06-30 06:31:00|37830.5|37810.5|37820.5|37800.5|37830.5|37810.5|37815.7|37795.7|22
1656570670000|2022-06-30 06:31:10|37820.7|37800.7|37820.8|37800.8|37820.8|37800.8|37820.7|37800.7|6
1656570680000|2022-06-30 06:31:20|37820.5|37800.5|37820.7|37800.7|37820.7|37800.7|37820.5|37800.5|3
1656570690000|2022-06-30 06:31:30|37823.2|37803.2|37820.7|37800.7|37823.2|37803.2|37818.2|37798.2|0
1656570700000|2022-06-30 06:31:40|37823|37803|37828.2|37808.2|37828.2|37808.2|37823|37803|2
1656570710000|2022-06-30 06:31:50|37830.5|37810.5|37820.7|37800.7|37830.7|37810.7|37820.7|37800.7|3
1656570720000|2022-06-30 06:32:00|37818.3|37798.3|37818.3|37798.3|37820.5|37800.5|37813.2|37793.2|10
1656570730000|2022-06-30 06:32:10|37818.2|37798.2|37803.2|37783.2|37820.7|37800.7|37803.2|37783.2|8
1656570740000|2022-06-30 06:32:20|37800.8|37780.8|37795.8|37775.8|37800.8|37780.8|37793.2|37773.2|21
1656570750000|2022-06-30 06:32:30|37798.2|37778.2|37800.7|37780.7|37805.7|37785.7|37798.2|37778.2|1
1656570760000|2022-06-30 06:32:40|37803|37783|37793.2|37773.2|37803.2|37783.2|37793.2|37773.2|5
1656570770000|2022-06-30 06:32:50|37790.8|37770.8|37785.7|37765.7|37795.7|37775.7|37785.7|37765.7|5
1656570780000|2022-06-30 06:33:00|37783.2|37763.2|37783.2|37763.2|37785.7|37765.7|37778.3|37758.3|14
1656570790000|2022-06-30 06:33:10|37780.7|37760.7|37790.7|37770.7|37793.2|37773.2|37780.7|37760.7|7
1656570800000|2022-06-30 06:33:20|37788.2|37768.2|37790.7|37770.7|37790.7|37770.7|37780.9|37760.9|4
1656570810000|2022-06-30 06:33:30|37793|37773|37793.2|37773.2|37793.2|37773.2|37793|37773|0
1656570820000|2022-06-30 06:33:40|37795.7|37775.7|37800.7|37780.7|37800.7|37780.7|37795.7|37775.7|1
1656570830000|2022-06-30 06:33:50|37803|37783|37803.2|37783.2|37803.3|37783.3|37800.7|37780.7|1
1656570840000|2022-06-30 06:34:00|37805.7|37785.7|37788.3|37768.3|37805.7|37785.7|37788.3|37768.3|17
1656570850000|2022-06-30 06:34:10|37788.2|37768.2|37785.8|37765.8|37788.2|37768.2|37783.2|37763.2|7
1656570860000|2022-06-30 06:34:20|37785.7|37765.7|37783.2|37763.2|37785.7|37765.7|37775.7|37755.7|10
1656570870000|2022-06-30 06:34:30|37785.7|37765.7|37785.7|37765.7|37785.7|37765.7|37780.7|37760.7|5
1656570880000|2022-06-30 06:34:40|37785.5|37765.5|37780.7|37760.7|37785.7|37765.7|37780.7|37760.7|0
1656570890000|2022-06-30 06:34:50|37783.2|37763.2|37788.2|37768.2|37788.2|37768.2|37783.2|37763.2|3
1656570900000|2022-06-30 06:35:00|37788.3|37768.3|37788.3|37768.3|37788.3|37768.3|37788.3|37768.3|2
1656570910000|2022-06-30 06:35:10|37785.7|37765.7|37778.6|37758.6|37790.5|37770.5|37778.6|37758.6|6
1656570920000|2022-06-30 06:35:20|37778.4|37758.4|37765.7|37745.7|37780.8|37760.8|37765.7|37745.7|10
1656570930000|2022-06-30 06:35:30|37763.3|37743.3|37750.7|37730.7|37768.2|37748.2|37745.8|37725.8|14
1656570940000|2022-06-30 06:35:40|37753|37733|37760.7|37740.7|37760.7|37740.7|37753|37733|4
1656570950000|2022-06-30 06:35:50|37763.2|37743.2|37763|37743|37768.2|37748.2|37763|37743|4
1656570960000|2022-06-30 06:36:00|37762.9|37742.9|37750.7|37730.7|37762.9|37742.9|37750.7|37730.7|5
1656570970000|2022-06-30 06:36:10|37748.3|37728.3|37740.7|37720.7|37748.3|37728.3|37740.7|37720.7|9
1656570980000|2022-06-30 06:36:20|37738.2|37718.2|37735.8|37715.8|37745.5|37725.5|37733.4|37713.4|12
1656570990000|2022-06-30 06:36:30|37738.2|37718.2|37738.2|37718.2|37740.8|37720.8|37738.2|37718.2|3
1656571000000|2022-06-30 06:36:40|37735.8|37715.8|37730.7|37710.7|37735.8|37715.8|37730.7|37710.7|5
1656571010000|2022-06-30 06:36:50|37728.3|37708.3|37730.5|37710.5|37730.5|37710.5|37728.2|37708.2|5
1656571020000|2022-06-30 06:37:00|37730.8|37710.8|37720.5|37700.5|37730.8|37710.8|37720.5|37700.5|8
1656571030000|2022-06-30 06:37:10|37720.7|37700.7|37710.8|37690.8|37720.7|37700.7|37710.8|37690.8|5
1656571040000|2022-06-30 06:37:20|37708.2|37688.2|37745.7|37725.7|37750.4|37730.4|37703.3|37683.3|37
1656571050000|2022-06-30 06:37:30|37748.2|37728.2|37755.7|37735.7|37755.7|37735.7|37748.2|37728.2|9
1656571060000|2022-06-30 06:37:40|37758|37738|37770.7|37750.7|37770.7|37750.7|37758|37738|6
1656571070000|2022-06-30 06:37:50|37768.3|37748.3|37755.5|37735.5|37768.3|37748.3|37753.2|37733.2|7
1656571080000|2022-06-30 06:38:00|37755.7|37735.7|37753.2|37733.2|37755.7|37735.7|37748.3|37728.3|5
1656571090000|2022-06-30 06:38:10|37755.5|37735.5|37760.7|37740.7|37760.7|37740.7|37755.5|37735.5|6
1656571100000|2022-06-30 06:38:20|37773.3|37753.3|37770.7|37750.7|37773.3|37753.3|37768.3|37748.3|7
1656571110000|2022-06-30 06:38:30|37770.8|37750.8|37768.2|37748.2|37770.8|37750.8|37768.2|37748.2|2
1656571120000|2022-06-30 06:38:40|37763.3|37743.3|37763.2|37743.2|37763.3|37743.3|37760.8|37740.8|6
1656571130000|2022-06-30 06:38:50|37760.8|37740.8|37755.7|37735.7|37760.8|37740.8|37755.7|37735.7|2
1656571140000|2022-06-30 06:39:00|37758.2|37738.2|37770.7|37750.7|37770.7|37750.7|37758.2|37738.2|1
1656571150000|2022-06-30 06:39:10|37770.8|37750.8|37770.8|37750.8|37773.2|37753.2|37770.8|37750.8|0
1656571160000|2022-06-30 06:39:20|37770.7|37750.7|37775.7|37755.7|37775.7|37755.7|37770.7|37750.7|7
1656571170000|2022-06-30 06:39:30|37778|37758|37780.5|37760.5|37780.5|37760.5|37775.7|37755.7|5
1656571180000|2022-06-30 06:39:40|37780.7|37760.7|37780.7|37760.7|37780.7|37760.7|37780.7|37760.7|1
1656571190000|2022-06-30 06:39:50|37783|37763|37790.7|37770.7|37793.2|37773.2|37783|37763|7
1656571200000|2022-06-30 06:40:00|37788.2|37768.2|37778.2|37758.2|37788.2|37768.2|37778.2|37758.2|4
1656571210000|2022-06-30 06:40:10|37780.5|37760.5|37783.2|37763.2|37783.2|37763.2|37780.5|37760.5|4
1656571220000|2022-06-30 06:40:20|37785.7|37765.7|37790.7|37770.7|37790.7|37770.7|37785.7|37765.7|1
1656571230000|2022-06-30 06:40:30|37788.3|37768.3|37788.2|37768.2|37788.3|37768.3|37785.8|37765.8|2
1656571250000|2022-06-30 06:40:50|37790.7|37770.7|37793.2|37773.2|37795.5|37775.5|37790.7|37770.7|2
1656571260000|2022-06-30 06:41:00|37793.3|37773.3|37793.2|37773.2|37793.3|37773.3|37790.7|37770.7|9
1656571270000|2022-06-30 06:41:10|37790.7|37770.7|37793.2|37773.2|37793.2|37773.2|37790.7|37770.7|3
1656571280000|2022-06-30 06:41:20|37790.8|37770.8|37785.7|37765.7|37790.8|37770.8|37785.7|37765.7|2
1656571290000|2022-06-30 06:41:30|37783.3|37763.3|37783.2|37763.2|37783.3|37763.3|37780.7|37760.7|6
1656571300000|2022-06-30 06:41:40|37783.3|37763.3|37775.5|37755.5|37783.3|37763.3|37773.2|37753.2|6
1656571310000|2022-06-30 06:41:50|37775.7|37755.7|37770.7|37750.7|37775.7|37755.7|37760.7|37740.7|13
1656571320000|2022-06-30 06:42:00|37768.3|37748.3|37775.7|37755.7|37778.2|37758.2|37768.2|37748.2|3
1656571330000|2022-06-30 06:42:10|37780.7|37760.7|37775.7|37755.7|37780.7|37760.7|37770.7|37750.7|3
1656571340000|2022-06-30 06:42:20|||||||||3
1656571350000|2022-06-30 06:42:30|37773.2|37753.2|37770.8|37750.8|37773.2|37753.2|37770.8|37750.8|2
1656571360000|2022-06-30 06:42:40|37770.7|37750.7|37770.7|37750.7|37770.7|37750.7|37768.2|37748.2|3
1656571370000|2022-06-30 06:42:50|||||||||1
1656571380000|2022-06-30 06:43:00|37768.2|37748.2|37770.7|37750.7|37770.7|37750.7|37768.2|37748.2|0
1656571390000|2022-06-30 06:43:10|37768.2|37748.2|37770.7|37750.7|37770.7|37750.7|37765.7|37745.7|6
1656571400000|2022-06-30 06:43:20|37768.3|37748.3|37768.2|37748.2|37768.3|37748.3|37768.2|37748.2|3
1656571410000|2022-06-30 06:43:30|37770.5|37750.5|37760.7|37740.7|37770.5|37750.5|37760.7|37740.7|7
1656571420000|2022-06-30 06:43:40|37763.2|37743.2|37760.7|37740.7|37763.2|37743.2|37760.7|37740.7|2
1656571430000|2022-06-30 06:43:50|37758.3|37738.3|37758.2|37738.2|37758.3|37738.3|37758.2|37738.2|0
1656571440000|2022-06-30 06:44:00|37763.2|37743.2|37765.5|37745.5|37765.5|37745.5|37763.2|37743.2|11
1656571450000|2022-06-30 06:44:10|37763.2|37743.2|37775.7|37755.7|37775.7|37755.7|37763.2|37743.2|3
1656571460000|2022-06-30 06:44:20|37778.2|37758.2|37775.7|37755.7|37778.2|37758.2|37775.7|37755.7|4
1656571470000|2022-06-30 06:44:30|37773.2|37753.2|37775.7|37755.7|37775.7|37755.7|37770.7|37750.7|1
1656571480000|2022-06-30 06:44:40|37778|37758|37775.7|37755.7|37778.2|37758.2|37775.7|37755.7|0
1656571490000|2022-06-30 06:44:50|37775.8|37755.8|37775.7|37755.7|37775.8|37755.8|37773.2|37753.2|1
1656571500000|2022-06-30 06:45:00|37770.9|37750.9|37778.2|37758.2|37780.7|37760.7|37770.7|37750.7|9
1656571510000|2022-06-30 06:45:10|37780.5|37760.5|37793|37773|37795.7|37775.7|37778.2|37758.2|16
1656571520000|2022-06-30 06:45:20|37793.2|37773.2|37793.2|37773.2|37793.2|37773.2|37790.7|37770.7|3
1656571530000|2022-06-30 06:45:30|37795.5|37775.5|37798|37778|37803.2|37783.2|37795.5|37775.5|5
1656571540000|2022-06-30 06:45:40|37795.7|37775.7|37793|37773|37800.5|37780.5|37790.7|37770.7|7
1656571550000|2022-06-30 06:45:50|37795.4|37775.4|37790.8|37770.8|37795.5|37775.5|37790.7|37770.7|6
1656571560000|2022-06-30 06:46:00|37793.2|37773.2|37803|37783|37803|37783|37793.2|37773.2|9
1656571570000|2022-06-30 06:46:10|||||||||1
1656571580000|2022-06-30 06:46:20|37802.9|37782.9|37800.5|37780.5|37802.9|37782.9|37800.5|37780.5|3
1656571590000|2022-06-30 06:46:30|37798|37778|37805.7|37785.7|37805.7|37785.7|37798|37778|5
1656571600000|2022-06-30 06:46:40|37803.3|37783.3|37805.5|37785.5|37805.7|37785.7|37803.3|37783.3|7
1656571610000|2022-06-30 06:46:50|37800.7|37780.7|37795.8|37775.8|37800.7|37780.7|37795.8|37775.8|0
1656571620000|2022-06-30 06:47:00|37795.7|37775.7|37793.3|37773.3|37795.7|37775.7|37793.3|37773.3|7
1656571630000|2022-06-30 06:47:10|37795.7|37775.7|37805.5|37785.5|37805.5|37785.5|37793.3|37773.3|7
1656571640000|2022-06-30 06:47:20|37805.7|37785.7|37820.7|37800.7|37820.7|37800.7|37805.7|37785.7|0
1656571650000|2022-06-30 06:47:30|37818.2|37798.2|37818|37798|37818.2|37798.2|37815.7|37795.7|7
1656571660000|2022-06-30 06:47:40|37818.2|37798.2|37815.7|37795.7|37818.3|37798.3|37815.7|37795.7|2
1656571670000|2022-06-30 06:47:50|37813.3|37793.3|37815.7|37795.7|37815.7|37795.7|37810.7|37790.7|1
1656571680000|2022-06-30 06:48:00|37813.3|37793.3|37817.9|37797.9|37817.9|37797.9|37810.8|37790.8|4
1656571690000|2022-06-30 06:48:10|37818|37798|37820.7|37800.7|37820.7|37800.7|37815.7|37795.7|0
1656571700000|2022-06-30 06:48:20|37823|37803|37820.7|37800.7|37823.2|37803.2|37820.7|37800.7|2
1656571710000|2022-06-30 06:48:30|37825.7|37805.7|37808.2|37788.2|37825.7|37805.7|37808.2|37788.2|2
1656571720000|2022-06-30 06:48:40|37805.8|37785.8|37808|37788|37808.2|37788.2|37805.7|37785.7|0
1656571730000|2022-06-30 06:48:50|37805.7|37785.7|37803.2|37783.2|37805.7|37785.7|37803.2|37783.2|4
1656571740000|2022-06-30 06:49:00|37805.5|37785.5|37808|37788|37808|37788|37803.2|37783.2|7
1656571750000|2022-06-30 06:49:10|37805.7|37785.7|37808.2|37788.2|37808.2|37788.2|37805.7|37785.7|4
1656571760000|2022-06-30 06:49:20|37805.7|37785.7|37805.7|37785.7|37808.2|37788.2|37805.7|37785.7|0
1656571770000|2022-06-30 06:49:30|37808|37788|37805.8|37785.8|37808.2|37788.2|37805.7|37785.7|0
1656571780000|2022-06-30 06:49:40|37805.7|37785.7|37803.2|37783.2|37805.7|37785.7|37800.7|37780.7|1
1656571790000|2022-06-30 06:49:50|37800.7|37780.7|37805.5|37785.5|37805.5|37785.5|37795.7|37775.7|2
1656571800000|2022-06-30 06:50:00|37805.7|37785.7|37795.8|37775.8|37808.2|37788.2|37795.8|37775.8|4
1656571810000|2022-06-30 06:50:10|37793.3|37773.3|37790.7|37770.7|37793.3|37773.3|37785.9|37765.9|3
1656571820000|2022-06-30 06:50:20|37788.2|37768.2|37778.3|37758.3|37788.2|37768.2|37778.3|37758.3|4
1656571830000|2022-06-30 06:50:30|37778.2|37758.2|37765.7|37745.7|37780.7|37760.7|37765.7|37745.7|9
1656571840000|2022-06-30 06:50:40|37763.2|37743.2|37758.2|37738.2|37763.2|37743.2|37755.7|37735.7|4
1656571850000|2022-06-30 06:50:50|37760.5|37740.5|37758.2|37738.2|37763.2|37743.2|37758.2|37738.2|1
1656571860000|2022-06-30 06:51:00|37755.7|37735.7|37755.6|37735.6|37758.1|37738.1|37755.6|37735.6|4
1656571870000|2022-06-30 06:51:10|37753.2|37733.2|37748.2|37728.2|37753.2|37733.2|37748.2|37728.2|4
1656571880000|2022-06-30 06:51:20|37745.7|37725.7|37733.2|37713.2|37745.7|37725.7|37730.7|37710.7|15
1656571900000|2022-06-30 06:51:40|37730.7|37710.7|37720.7|37700.7|37730.7|37710.7|37720.7|37700.7|8
1656571910000|2022-06-30 06:51:50|37718.2|37698.2|37728.1|37708.1|37728.1|37708.1|37718.2|37698.2|10
1656571920000|2022-06-30 06:52:00|37728.2|37708.2|37720.7|37700.7|37728.2|37708.2|37720.7|37700.7|10
1656571930000|2022-06-30 06:52:10|37718.2|37698.2|37705.7|37685.7|37718.2|37698.2|37703.3|37683.3|8
1656571940000|2022-06-30 06:52:20|37710.7|37690.7|37713.2|37693.2|37713.2|37693.2|37705.7|37685.7|13
1656571950000|2022-06-30 06:52:30|37715.7|37695.7|37715.7|37695.7|37715.7|37695.7|37713.2|37693.2|4
1656571960000|2022-06-30 06:52:40|37718.2|37698.2|37720.7|37700.7|37723.2|37703.2|37715.7|37695.7|6
1656571970000|2022-06-30 06:52:50|37718.2|37698.2|37708.2|37688.2|37718.2|37698.2|37708.2|37688.2|3
1656571980000|2022-06-30 06:53:00|37705.7|37685.7|37700.8|37680.8|37705.7|37685.7|37700.8|37680.8|7
1656571990000|2022-06-30 06:53:10|37708.1|37688.1|37703.2|37683.2|37708.1|37688.1|37703.2|37683.2|9
1656572000000|2022-06-30 06:53:20|37705.6|37685.6|37700.7|37680.7|37705.7|37685.7|37700.7|37680.7|0
1656572010000|2022-06-30 06:53:30|37698.3|37678.3|37688.2|37668.2|37698.3|37678.3|37688.2|37668.2|6
1656572020000|2022-06-30 06:53:40|37690.7|37670.7|37695.7|37675.7|37695.8|37675.8|37690.7|37670.7|2
1656572030000|2022-06-30 06:53:50|||||||||1
1656572040000|2022-06-30 06:54:00|37698.2|37678.2|37703.1|37683.1|37703.1|37683.1|37698.2|37678.2|8
1656572050000|2022-06-30 06:54:10|37700.6|37680.6|37700.6|37680.6|37700.6|37680.6|37690.7|37670.7|8
1656572060000|2022-06-30 06:54:20|37698.2|37678.2|37695.7|37675.7|37698.2|37678.2|37688.3|37668.3|4
1656572070000|2022-06-30 06:54:30|37700.7|37680.7|37705.7|37685.7|37710.6|37690.6|37700.7|37680.7|8
1656572080000|2022-06-30 06:54:40|37695.7|37675.7|37700.7|37680.7|37700.7|37680.7|37695.7|37675.7|4
1656572090000|2022-06-30 06:54:50|37698.3|37678.3|37695.8|37675.8|37700.7|37680.7|37695.8|37675.8|3
1656572100000|2022-06-30 06:55:00|37698.2|37678.2|37715.7|37695.7|37715.7|37695.7|37698.2|37678.2|17
1656572110000|2022-06-30 06:55:10|37710.7|37690.7|37710.7|37690.7|37715.4|37695.4|37710.7|37690.7|4
1656572120000|2022-06-30 06:55:20|37708.3|37688.3|37710.7|37690.7|37710.7|37690.7|37703.3|37683.3|7
1656572130000|2022-06-30 06:55:30|37713.2|37693.2|37720.7|37700.7|37720.7|37700.7|37713.2|37693.2|1
1656572140000|2022-06-30 06:55:40|37715.8|37695.8|37713.2|37693.2|37715.8|37695.8|37713.2|37693.2|2
1656572150000|2022-06-30 06:55:50|37710.8|37690.8|37708.2|37688.2|37710.8|37690.8|37708.2|37688.2|0
1656572160000|2022-06-30 06:56:00|37710.7|37690.7|37708.2|37688.2|37710.7|37690.7|37705.6|37685.6|15
1656572170000|2022-06-30 06:56:10|37710.6|37690.6|37705.7|37685.7|37715.3|37695.3|37703.2|37683.2|4
1656572180000|2022-06-30 06:56:20|37708.1|37688.1|37710.7|37690.7|37713.2|37693.2|37708.1|37688.1|0
1656572200000|2022-06-30 06:56:40|37715.7|37695.7|37715.7|37695.7|37718.2|37698.2|37715.7|37695.7|6
1656572210000|2022-06-30 06:56:50|37710.7|37690.7|37703.2|37683.2|37710.7|37690.7|37703.2|37683.2|6
1656572220000|2022-06-30 06:57:00|37708.2|37688.2|37700.7|37680.7|37710.7|37690.7|37700.6|37680.6|5
1656572230000|2022-06-30 06:57:10|37693.3|37673.3|37693.3|37673.3|37693.3|37673.3|37693.3|37673.3|3
1656572240000|2022-06-30 06:57:20|37693.2|37673.2|37695.7|37675.7|37695.7|37675.7|37693.2|37673.2|0
1656572250000|2022-06-30 06:57:30|37693.2|37673.2|37688.2|37668.2|37693.2|37673.2|37688.2|37668.2|1
1656572260000|2022-06-30 06:57:40|37683.5|37663.5|37680.8|37660.8|37685.7|37665.7|37680.7|37660.7|5
1656572270000|2022-06-30 06:57:50|37680.7|37660.7|37680.7|37660.7|37683.2|37663.2|37680.7|37660.7|4
1656572280000|2022-06-30 06:58:00|37678.2|37658.2|37683.1|37663.1|37683.1|37663.1|37675.7|37655.7|4
1656572290000|2022-06-30 06:58:10|37683.2|37663.2|37675.8|37655.8|37683.2|37663.2|37670.7|37650.7|5
1656572300000|2022-06-30 06:58:20|37678.1|37658.1|37670.8|37650.8|37678.2|37658.2|37670.8|37650.8|3
1656572310000|2022-06-30 06:58:30|37675.6|37655.6|37665.8|37645.8|37675.6|37655.6|37665.7|37645.7|10
1656572320000|2022-06-30 06:58:40|37668.2|37648.2|37670.8|37650.8|37678.1|37658.1|37668.2|37648.2|5
1656572330000|2022-06-30 06:58:50|37675.7|37655.7|37673.3|37653.3|37675.7|37655.7|37670.8|37650.8|0
1656572340000|2022-06-30 06:59:00|37670.8|37650.8|37665.6|37645.6|37670.8|37650.8|37663.2|37643.2|3
1656572350000|2022-06-30 06:59:10|37663.2|37643.2|37655.7|37635.7|37665.6|37645.6|37653.2|37633.2|11
1656572360000|2022-06-30 06:59:20|37653.3|37633.3|37653.2|37633.2|37653.3|37633.3|37648.2|37628.2|11
1656572370000|2022-06-30 06:59:30|37665.6|37645.6|37655.8|37635.8|37665.7|37645.7|37655.8|37635.8|9
1656572380000|2022-06-30 06:59:40|37658.2|37638.2|37655.8|37635.8|37660.7|37640.7|37655.8|37635.8|4
1656572390000|2022-06-30 06:59:50|37660.7|37640.7|37653.3|37633.3|37665.7|37645.7|37653.3|37633.3|16
1656572400000|2022-06-30 07:00:00|37651|37631|37640.7|37620.7|37658.2|37638.2|37635.7|37615.7|13
1656572410000|2022-06-30 07:00:10|37635.8|37615.8|37610.7|37590.7|37640.4|37620.4|37600.8|37580.8|18
1656572420000|2022-06-30 07:00:20|37608.2|37588.2|37600.7|37580.7|37608.2|37588.2|37598.2|37578.2|4
1656572430000|2022-06-30 07:00:30|37615.7|37595.7|37588.3|37568.3|37615.8|37595.8|37588.2|37568.2|6
1656572440000|2022-06-30 07:00:40|37590.7|37570.7|37595.7|37575.7|37595.7|37575.7|37590.7|37570.7|4
1656572450000|2022-06-30 07:00:50|37598.2|37578.2|37610.7|37590.7|37610.7|37590.7|37598.2|37578.2|3
1656572460000|2022-06-30 07:01:00|37608.3|37588.3|37613.2|37593.2|37618.2|37598.2|37608.3|37588.3|7
1656572470000|2022-06-30 07:01:10|37610.8|37590.8|37608.1|37588.1|37610.8|37590.8|37600.8|37580.8|10
1656572480000|2022-06-30 07:01:20|37610.7|37590.7|37608.2|37588.2|37610.7|37590.7|37605.7|37585.7|1
1656572490000|2022-06-30 07:01:30|37610.6|37590.6|37608.1|37588.1|37613.2|37593.2|37600.8|37580.8|5
1656572500000|2022-06-30 07:01:40|37610.4|37590.4|37610.6|37590.6|37610.7|37590.7|37608.2|37588.2|1
1656572510000|2022-06-30 07:01:50|37610.8|37590.8|37598.3|37578.3|37610.8|37590.8|37598.2|37578.2|5
1656572520000|2022-06-30 07:02:00|37598.2|37578.2|37593.2|37573.2|37598.3|37578.3|37588.2|37568.2|7
1656572530000|2022-06-30 07:02:10|37590.7|37570.7|37593.2|37573.2|37595.7|37575.7|37590.7|37570.7|1
1656572540000|2022-06-30 07:02:20|37590.8|37570.8|37585.7|37565.7|37593.3|37573.3|37583.2|37563.2|3
1656572550000|2022-06-30 07:02:30|37581|37561|37585.7|37565.7|37585.7|37565.7|37580.7|37560.7|1
1656572560000|2022-06-30 07:02:40|37585.4|37565.4|37583.2|37563.2|37585.4|37565.4|37580.7|37560.7|10
1656572570000|2022-06-30 07:02:50|37585.6|37565.6|37585.7|37565.7|37588.1|37568.1|37583.3|37563.3|3
1656572580000|2022-06-30 07:03:00|37583.3|37563.3|37583.1|37563.1|37586|37566|37583.1|37563.1|12
1656572590000|2022-06-30 07:03:10|37578.3|37558.3|37498.2|37478.2|37578.3|37558.3|37490.7|37470.7|28
1656572600000|2022-06-30 07:03:20|37500.7|37480.7|37453.5|37433.5|37501|37481|37451|37431|57
1656572610000|2022-06-30 07:03:30|37455.8|37435.8|37468.3|37448.3|37468.3|37448.3|37451.2|37431.2|30
1656572620000|2022-06-30 07:03:40|37466|37446|37476|37456|37476|37456|37465.8|37445.8|25
1656572630000|2022-06-30 07:03:50|37471.2|37451.2|37466|37446|37473.5|37453.5|37461|37441|19
1656572640000|2022-06-30 07:04:00|37468.5|37448.5|37481|37461|37486|37466|37468.5|37448.5|13
1656572650000|2022-06-30 07:04:10|37486|37466|37498.5|37478.5|37508.5|37488.5|37486|37466|20
1656572660000|2022-06-30 07:04:20|37496.1|37476.1|37501|37481|37501|37481|37496|37476|8
1656572670000|2022-06-30 07:04:30|37506|37486|37516|37496|37516|37496|37506|37486|3
1656572680000|2022-06-30 07:04:40|37513.6|37493.6|37518.2|37498.2|37525.7|37505.7|37511|37491|35
1656572690000|2022-06-30 07:04:50|37515.8|37495.8|37503.2|37483.2|37515.8|37495.8|37503.2|37483.2|1
1656572700000|2022-06-30 07:05:00|37505.6|37485.6|37520.6|37500.6|37520.6|37500.6|37505.6|37485.6|16
1656572710000|2022-06-30 07:05:10|37518.2|37498.2|37513.2|37493.2|37520.7|37500.7|37508.3|37488.3|7
1656572720000|2022-06-30 07:05:20|37513.1|37493.1|37505.7|37485.7|37513.1|37493.1|37505.6|37485.6|12
1656572730000|2022-06-30 07:05:30|37500.7|37480.7|37478.3|37458.3|37500.7|37480.7|37478.2|37458.2|9
1656572740000|2022-06-30 07:05:40|37480.6|37460.6|37475.7|37455.7|37480.7|37460.7|37475.7|37455.7|6
1656572750000|2022-06-30 07:05:50|37478.1|37458.1|37481.1|37461.1|37493.2|37473.2|37478.1|37458.1|14
1656572760000|2022-06-30 07:06:00|37481|37461|37480.7|37460.7|37483.5|37463.5|37463.2|37443.2|13
1656572770000|2022-06-30 07:06:10|37483.1|37463.1|37465.7|37445.7|37483.2|37463.2|37465.7|37445.7|13
1656572780000|2022-06-30 07:06:20|37468.1|37448.1|37458.3|37438.3|37468.2|37448.2|37458.3|37438.3|1
1656572790000|2022-06-30 07:06:30|37460.7|37440.7|37455.8|37435.8|37460.7|37440.7|37455.8|37435.8|1
1656572800000|2022-06-30 07:06:40|37455.7|37435.7|37468.2|37448.2|37473.3|37453.3|37455.7|37435.7|11
1656572810000|2022-06-30 07:06:50|||||||||1
1656572820000|2022-06-30 07:07:00|37470.6|37450.6|37475.7|37455.7|37478.1|37458.1|37470.6|37450.6|15
1656572830000|2022-06-30 07:07:10|37478.3|37458.3|37470.7|37450.7|37480.6|37460.6|37470.7|37450.7|11
1656572840000|2022-06-30 07:07:20|37473.1|37453.1|37480.7|37460.7|37480.7|37460.7|37473.1|37453.1|2
1656572850000|2022-06-30 07:07:30|37478.3|37458.3|37478.2|37458.2|37480.7|37460.7|37478.2|37458.2|0
1656572860000|2022-06-30 07:07:40|37475.8|37455.8|37475.7|37455.7|37478.2|37458.2|37475.7|37455.7|0
1656572870000|2022-06-30 07:07:50|37473.2|37453.2|37475.7|37455.7|37475.7|37455.7|37470.7|37450.7|12
1656572880000|2022-06-30 07:08:00|37473.2|37453.2|37465.7|37445.7|37473.2|37453.2|37465.7|37445.7|13
1656572890000|2022-06-30 07:08:10|37463.3|37443.3|37425.7|37405.7|37463.3|37443.3|37415.7|37395.7|32
1656572900000|2022-06-30 07:08:20|37428.2|37408.2|37453.2|37433.2|37455.6|37435.6|37428.2|37408.2|1
1656572910000|2022-06-30 07:08:30|37455.6|37435.6|37465.7|37445.7|37465.7|37445.7|37448.2|37428.2|34
1656572920000|2022-06-30 07:08:40|37468.1|37448.1|37493.2|37473.2|37495.7|37475.7|37468.1|37448.1|9
1656572930000|2022-06-30 07:08:50|37495.6|37475.6|37505.7|37485.7|37508.2|37488.2|37495.6|37475.6|5
1656572940000|2022-06-30 07:09:00|37503.3|37483.3|37520.7|37500.7|37520.7|37500.7|37500.7|37480.7|5
1656572950000|2022-06-30 07:09:10|37511|37491|37508.3|37488.3|37515.6|37495.6|37508.3|37488.3|6
1656572960000|2022-06-30 07:09:20|37510.7|37490.7|37505.7|37485.7|37510.7|37490.7|37503.2|37483.2|1
1656572970000|2022-06-30 07:09:30|37508.1|37488.1|37505.7|37485.7|37510.7|37490.7|37505.7|37485.7|3
1656572980000|2022-06-30 07:09:40|37503.3|37483.3|37500.7|37480.7|37503.3|37483.3|37493.2|37473.2|1
1656572990000|2022-06-30 07:09:50|37498.3|37478.3|37495.7|37475.7|37498.3|37478.3|37493.2|37473.2|1
1656573000000|2022-06-30 07:10:00|37493.2|37473.2|37490.7|37470.7|37493.2|37473.2|37488.1|37468.1|3
1656573010000|2022-06-30 07:10:10|37488.3|37468.3|37493.2|37473.2|37495.7|37475.7|37485.7|37465.7|3
1656573020000|2022-06-30 07:10:20|37490.7|37470.7|37485.7|37465.7|37493.1|37473.1|37483.2|37463.2|2
1656573030000|2022-06-30 07:10:30|37488.1|37468.1|37480.7|37460.7|37488.2|37468.2|37480.7|37460.7|22
1656573040000|2022-06-30 07:10:40|37478.2|37458.2|37483.1|37463.1|37483.1|37463.1|37475.7|37455.7|2
1656573050000|2022-06-30 07:10:50|37480.7|37460.7|37470.7|37450.7|37483.2|37463.2|37468.3|37448.3|6
1656573060000|2022-06-30 07:11:00|37473.1|37453.1|37495.7|37475.7|37498.2|37478.2|37470.7|37450.7|5
1656573070000|2022-06-30 07:11:10|37493.3|37473.3|37490.7|37470.7|37493.3|37473.3|37488.3|37468.3|0
1656573080000|2022-06-30 07:11:20|37488.3|37468.3|37488.2|37468.2|37490.7|37470.7|37485.7|37465.7|1
1656573090000|2022-06-30 07:11:30|37490.6|37470.6|37498.2|37478.2|37498.2|37478.2|37490.6|37470.6|2
1656573100000|2022-06-30 07:11:40|37495.8|37475.8|37483.2|37463.2|37495.8|37475.8|37483.2|37463.2|2
1656573110000|2022-06-30 07:11:50|37485.7|37465.7|37490.7|37470.7|37493.1|37473.1|37483.2|37463.2|1
1656573120000|2022-06-30 07:12:00|37495.6|37475.6|37493.2|37473.2|37498.2|37478.2|37490.8|37470.8|3
1656573130000|2022-06-30 07:12:10|37490.7|37470.7|37478.2|37458.2|37490.7|37470.7|37473.2|37453.2|2
1656573140000|2022-06-30 07:12:20|37475.8|37455.8|37483.2|37463.2|37483.2|37463.2|37473.2|37453.2|0
1656573150000|2022-06-30 07:12:30|37485.6|37465.6|37485.7|37465.7|37493.1|37473.1|37485.6|37465.6|2
1656573160000|2022-06-30 07:12:40|37483.2|37463.2|37473.2|37453.2|37485.7|37465.7|37470.8|37450.8|6
1656573170000|2022-06-30 07:12:50|37470.7|37450.7|37453.2|37433.2|37473.1|37453.1|37453.2|37433.2|1
1656573180000|2022-06-30 07:13:00|37453.1|37433.1|37458.2|37438.2|37458.2|37438.2|37450.7|37430.7|3
1656573190000|2022-06-30 07:13:10|37460.7|37440.7|37465.7|37445.7|37470.7|37450.7|37460.7|37440.7|1
1656573200000|2022-06-30 07:13:20|37463.3|37443.3|37458.1|37438.1|37463.3|37443.3|37453.2|37433.2|1
1656573210000|2022-06-30 07:13:30|37458.2|37438.2|37473.2|37453.2|37473.2|37453.2|37455.7|37435.7|1
1656573220000|2022-06-30 07:13:40|37478.2|37458.2|37468.2|37448.2|37490.7|37470.7|37468.2|37448.2|11
1656573230000|2022-06-30 07:13:50|37470.6|37450.6|37463.2|37443.2|37470.7|37450.7|37460.7|37440.7|1
1656573240000|2022-06-30 07:14:00|37460.8|37440.8|37460.7|37440.7|37463.2|37443.2|37460.7|37440.7|1
1656573250000|2022-06-30 07:14:10|37463.1|37443.1|37460.7|37440.7|37463.1|37443.1|37460.7|37440.7|1
1656573260000|2022-06-30 07:14:20|37458.3|37438.3|37458.1|37438.1|37460.7|37440.7|37458.1|37438.1|3
1656573270000|2022-06-30 07:14:30|37460.4|37440.4|37460.7|37440.7|37460.7|37440.7|37458.2|37438.2|2
1656573280000|2022-06-30 07:14:40|37458.3|37438.3|37460.7|37440.7|37460.7|37440.7|37458.2|37438.2|1
1656573290000|2022-06-30 07:14:50|37463.1|37443.1|37460.7|37440.7|37465.7|37445.7|37460.7|37440.7|2
1656573300000|2022-06-30 07:15:00|37458.2|37438.2|37453.3|37433.3|37460.6|37440.6|37433.2|37413.2|10
1656573310000|2022-06-30 07:15:10|37450.8|37430.8|37445.6|37425.6|37450.8|37430.8|37443.2|37423.2|6
1656573320000|2022-06-30 07:15:20|37443.3|37423.3|37433.3|37413.3|37445.7|37425.7|37433.3|37413.3|1
1656573330000|2022-06-30 07:15:30|37433.2|37413.2|37423.2|37403.2|37433.2|37413.2|37420.7|37400.7|3
1656573340000|2022-06-30 07:15:40|37425.7|37405.7|37438.2|37418.2|37438.3|37418.3|37425.7|37405.7|1
1656573350000|2022-06-30 07:15:50|37436|37416|37425.8|37405.8|37438.2|37418.2|37425.8|37405.8|1
1656573360000|2022-06-30 07:16:00|37423.3|37403.3|37425.7|37405.7|37425.7|37405.7|37418.2|37398.2|9
1656573370000|2022-06-30 07:16:10|37425.8|37405.8|37438.2|37418.2|37438.2|37418.2|37425.8|37405.8|6
1656573380000|2022-06-30 07:16:20|37435.7|37415.7|37435.7|37415.7|37440.7|37420.7|37435.7|37415.7|1
1656573390000|2022-06-30 07:16:30|37438.1|37418.1|37435.7|37415.7|37438.2|37418.2|37435.7|37415.7|0
1656573400000|2022-06-30 07:16:40|37438.1|37418.1|37435.8|37415.8|37440.7|37420.7|37435.7|37415.7|0
1656573410000|2022-06-30 07:16:50|37435.7|37415.7|37423.1|37403.1|37435.7|37415.7|37423.1|37403.1|5
1656573420000|2022-06-30 07:17:00|37420.7|37400.7|37410.7|37390.7|37423.1|37403.1|37398.2|37378.2|21
1656573430000|2022-06-30 07:17:10|37415.7|37395.7|37428.1|37408.1|37430.6|37410.6|37415.7|37395.7|3
1656573440000|2022-06-30 07:17:20|37430.4|37410.4|37420.8|37400.8|37430.6|37410.6|37420.8|37400.8|27
1656573450000|2022-06-30 07:17:30|37418.5|37398.5|37418.5|37398.5|37418.5|37398.5|37413.6|37393.6|4
1656573460000|2022-06-30 07:17:40|37416.1|37396.1|37408.6|37388.6|37416.1|37396.1|37408.6|37388.6|5
1656573470000|2022-06-30 07:17:50|37406.1|37386.1|37408.5|37388.5|37413.3|37393.3|37403.7|37383.7|2
1656573480000|2022-06-30 07:18:00|37406.1|37386.1|37418.5|37398.5|37418.5|37398.5|37405.8|37385.8|5
1656573490000|2022-06-30 07:18:10|37416.1|37396.1|37418.5|37398.5|37421|37401|37416|37396|0
1656573500000|2022-06-30 07:18:20|37416|37396|37408.5|37388.5|37416|37396|37408.5|37388.5|2
1656573510000|2022-06-30 07:18:30|37410.8|37390.8|37408.5|37388.5|37410.8|37390.8|37408.5|37388.5|0
1656573520000|2022-06-30 07:18:40|37411|37391|37418.3|37398.3|37418.3|37398.3|37408.3|37388.3|2
1656573530000|2022-06-30 07:18:50|37416|37396|37411.1|37391.1|37418.3|37398.3|37411|37391|0
1656573540000|2022-06-30 07:19:00|37411|37391|37415.8|37395.8|37416|37396|37411|37391|4
1656573550000|2022-06-30 07:19:10|37413.6|37393.6|37406.1|37386.1|37413.6|37393.6|37406.1|37386.1|4
1656573560000|2022-06-30 07:19:20|37408.5|37388.5|37391.2|37371.2|37408.5|37388.5|37391.2|37371.2|4
1656573570000|2022-06-30 07:19:30|37388.9|37368.9|37375.8|37355.8|37388.9|37368.9|37371.1|37351.1|20
1656573580000|2022-06-30 07:19:40|37376|37356|37378.6|37358.6|37381.1|37361.1|37376|37356|1
1656573590000|2022-06-30 07:19:50|37378.5|37358.5|37396.1|37376.1|37398.5|37378.5|37378.5|37358.5|4
1656573600000|2022-06-30 07:20:00|37396|37376|37393.5|37373.5|37396|37376|37391|37371|4
1656573610000|2022-06-30 07:20:10|37393.6|37373.6|37383.6|37363.6|37401|37381|37381|37361|4
1656573620000|2022-06-30 07:20:20|37388.6|37368.6|37386|37366|37388.6|37368.6|37383.6|37363.6|1
1656573630000|2022-06-30 07:20:30|37386.1|37366.1|37391|37371|37391|37371|37386|37366|1
1656573640000|2022-06-30 07:20:40|37388.6|37368.6|37388.6|37368.6|37391.1|37371.1|37388.6|37368.6|2
1656573650000|2022-06-30 07:20:50|37388.5|37368.5|37391.1|37371.1|37396|37376|37383.6|37363.6|2
1656573660000|2022-06-30 07:21:00|37391|37371|37401.1|37381.1|37401.1|37381.1|37391|37371|3
1656573670000|2022-06-30 07:21:10|37398.7|37378.7|37403.6|37383.6|37406.1|37386.1|37398.7|37378.7|8
1656573680000|2022-06-30 07:21:20|37403.5|37383.5|37391.1|37371.1|37405.9|37385.9|37388.7|37368.7|5
1656573690000|2022-06-30 07:21:30|37391|37371|37385.9|37365.9|37391|37371|37383.4|37363.4|7
1656573700000|2022-06-30 07:21:40|37386|37366|37381.1|37361.1|37388.4|37368.4|37381.1|37361.1|7
1656573710000|2022-06-30 07:21:50|37383.5|37363.5|37393.5|37373.5|37396|37376|37383.5|37363.5|3
1656573720000|2022-06-30 07:22:00|37395.9|37375.9|37393.5|37373.5|37395.9|37375.9|37391.1|37371.1|2
1656573730000|2022-06-30 07:22:10|37391.1|37371.1|37386|37366|37393.4|37373.4|37383.6|37363.6|6
1656573740000|2022-06-30 07:22:20|37383.6|37363.6|37383.5|37363.5|37386|37366|37381.1|37361.1|6
1656573750000|2022-06-30 07:22:30|37386|37366|37366|37346|37386|37366|37363.6|37343.6|17
1656573760000|2022-06-30 07:22:40|37363.6|37343.6|37371|37351|37373.4|37353.4|37361|37341|5
1656573770000|2022-06-30 07:22:50|37373.4|37353.4|37376|37356|37378.4|37358.4|37373.4|37353.4|0
1656573780000|2022-06-30 07:23:00|37373.6|37353.6|37388.5|37368.5|37395.9|37375.9|37373.6|37353.6|4
1656573790000|2022-06-30 07:23:10|37390.9|37370.9|37403.4|37383.4|37403.4|37383.4|37390.9|37370.9|5
1656573800000|2022-06-30 07:23:20|37410.7|37390.7|37413.4|37393.4|37415.7|37395.7|37403.5|37383.5|13
1656573810000|2022-06-30 07:23:30|37418.1|37398.1|37423.5|37403.5|37423.5|37403.5|37418.1|37398.1|1
1656573820000|2022-06-30 07:23:40|37423.6|37403.6|37426|37406|37428.6|37408.6|37423.6|37403.6|14
1656573830000|2022-06-30 07:23:50|37423.6|37403.6|37421.1|37401.1|37423.6|37403.6|37421|37401|2
1656573840000|2022-06-30 07:24:00|37421|37401|37426|37406|37426|37406|37421|37401|3
1656573850000|2022-06-30 07:24:10|37423.6|37403.6|37415.9|37395.9|37423.6|37403.6|37413.4|37393.4|7
1656573860000|2022-06-30 07:24:20|37413.6|37393.6|37426|37406|37428.5|37408.5|37411|37391|3
1656573870000|2022-06-30 07:24:30|37423.6|37403.6|37426|37406|37426|37406|37418.5|37398.5|3
1656573890000|2022-06-30 07:24:50|37423.5|37403.5|37428.5|37408.5|37428.5|37408.5|37423.5|37403.5|2
1656573900000|2022-06-30 07:25:00|37430.9|37410.9|37438.6|37418.6|37445.9|37425.9|37430.9|37410.9|11
1656573910000|2022-06-30 07:25:10|37436.1|37416.1|37431|37411|37438.4|37418.4|37431|37411|9
1656573920000|2022-06-30 07:25:20|37428.5|37408.5|37416|37396|37428.5|37408.5|37416|37396|2
1656573930000|2022-06-30 07:25:30|37411.1|37391.1|37418.6|37398.6|37418.6|37398.6|37408.6|37388.6|4
1656573940000|2022-06-30 07:25:40|37423.5|37403.5|37421|37401|37426|37406|37421|37401|0
1656573950000|2022-06-30 07:25:50|37418.6|37398.6|37416|37396|37421|37401|37408.5|37388.5|7
1656573960000|2022-06-30 07:26:00|37413.6|37393.6|37418.5|37398.5|37420.9|37400.9|37411|37391|4
1656573970000|2022-06-30 07:26:10|37416|37396|37421|37401|37421|37401|37416|37396|2
1656573980000|2022-06-30 07:26:20|37425.7|37405.7|37428.4|37408.4|37428.4|37408.4|37425.7|37405.7|2
1656573990000|2022-06-30 07:26:30|37431|37411|37431|37411|37433.5|37413.5|37431|37411|5
1656574000000|2022-06-30 07:26:40|37433.5|37413.5|37428.5|37408.5|37436|37416|37428.5|37408.5|0
1656574010000|2022-06-30 07:26:50|37431|37411|37426|37406|37431|37411|37426|37406|3
1656574020000|2022-06-30 07:27:00|37428.5|37408.5|37431|37411|37431|37411|37428.5|37408.5|2
1656574030000|2022-06-30 07:27:10|37433.5|37413.5|37448.5|37428.5|37448.5|37428.5|37431|37411|2
1656574040000|2022-06-30 07:27:20|37446.1|37426.1|37458.5|37438.5|37458.5|37438.5|37446|37426|11
1656574050000|2022-06-30 07:27:30|37456.1|37436.1|37451|37431|37456.1|37436.1|37451|37431|1
1656574060000|2022-06-30 07:27:40|37453.4|37433.4|37456|37436|37456.1|37436.1|37451|37431|2
1656574070000|2022-06-30 07:27:50|37458.4|37438.4|37460.9|37440.9|37460.9|37440.9|37456|37436|4
1656574080000|2022-06-30 07:28:00|37458.5|37438.5|37456|37436|37460.9|37440.9|37456|37436|3
1656574090000|2022-06-30 07:28:10|37458.4|37438.4|37468.5|37448.5|37468.5|37448.5|37458.4|37438.4|8
1656574100000|2022-06-30 07:28:20|37470.9|37450.9|37456|37436|37470.9|37450.9|37456|37436|7
1656574110000|2022-06-30 07:28:30|37451.3|37431.3|37456|37436|37456|37436|37451.1|37431.1|2
1656574120000|2022-06-30 07:28:40|37456.1|37436.1|37456.1|37436.1|37456.1|37436.1|37456.1|37436.1|0
1656574130000|2022-06-30 07:28:50|37458.5|37438.5|37461|37441|37461|37441|37458.5|37438.5|6
1656574140000|2022-06-30 07:29:00|37456.3|37436.3|37456|37436|37456.3|37436.3|37456|37436|1
1656574150000|2022-06-30 07:29:10|37453.6|37433.6|37441.1|37421.1|37453.6|37433.6|37441.1|37421.1|3
1656574160000|2022-06-30 07:29:20|37438.6|37418.6|37428.6|37408.6|37438.6|37418.6|37428.6|37408.6|2
1656574170000|2022-06-30 07:29:30|37428.5|37408.5|37426|37406|37431|37411|37426|37406|0
1656574180000|2022-06-30 07:29:40|37423.6|37403.6|37433.5|37413.5|37433.5|37413.5|37423.5|37403.5|5
1656574190000|2022-06-30 07:29:50|37433.6|37413.6|37421.3|37401.3|37433.6|37413.6|37421.3|37401.3|5
1656574200000|2022-06-30 07:30:00|37426|37406|37436|37416|37438.5|37418.5|37426|37406|3
1656574210000|2022-06-30 07:30:10|37438.4|37418.4|37436|37416|37438.5|37418.5|37436|37416|0
1656574220000|2022-06-30 07:30:20|37433.6|37413.6|37428.6|37408.6|37433.6|37413.6|37426.3|37406.3|3
1656574230000|2022-06-30 07:30:30|37428.5|37408.5|37433.4|37413.4|37433.4|37413.4|37428.5|37408.5|1
1656574240000|2022-06-30 07:30:40|37431|37411|37431|37411|37431|37411|37428.5|37408.5|2
1656574250000|2022-06-30 07:30:50|37433.5|37413.5|37445.9|37425.9|37448.2|37428.2|37433.5|37413.5|0
1656574260000|2022-06-30 07:31:00|37448.2|37428.2|37451|37431|37453.5|37433.5|37448.2|37428.2|1
1656574270000|2022-06-30 07:31:10|37453.4|37433.4|37456|37436|37466|37446|37453.4|37433.4|7
1656574280000|2022-06-30 07:31:20|37465.7|37445.7|37461|37441|37465.7|37445.7|37458.4|37438.4|3
1656574290000|2022-06-30 07:31:30|37456|37436|37460.9|37440.9|37460.9|37440.9|37456|37436|0
1656574300000|2022-06-30 07:31:40|37456|37436|37461|37441|37461|37441|37456|37436|1
1656574310000|2022-06-30 07:31:50|37463.4|37443.4|37456|37436|37463.4|37443.4|37456|37436|3
1656574320000|2022-06-30 07:32:00|37458.4|37438.4|37458.5|37438.5|37458.5|37438.5|37453.5|37433.5|6
1656574330000|2022-06-30 07:32:10|37461|37441|37466.1|37446.1|37473.5|37453.5|37461|37441|2
1656574340000|2022-06-30 07:32:20|37468.5|37448.5|37471|37451|37471|37451|37466|37446|0
1656574350000|2022-06-30 07:32:30|37473.4|37453.4|37473.5|37453.5|37473.5|37453.5|37471|37451|1
1656574360000|2022-06-30 07:32:40|37471|37451|37461|37441|37471|37451|37461|37441|4
1656574370000|2022-06-30 07:32:50|37463.4|37443.4|37458.5|37438.5|37463.5|37443.5|37456|37436|1
1656574380000|2022-06-30 07:33:00|37456.1|37436.1|37455.9|37435.9|37461|37441|37446.1|37426.1|4
1656574390000|2022-06-30 07:33:10|37458.2|37438.2|37458.4|37438.4|37458.4|37438.4|37458.2|37438.2|0
1656574400000|2022-06-30 07:33:20|37456.1|37436.1|37455.7|37435.7|37456.1|37436.1|37453.6|37433.6|8
1656574410000|2022-06-30 07:33:30|37456|37436|37451|37431|37456|37436|37448.5|37428.5|4
1656574420000|2022-06-30 07:33:40|37448.5|37428.5|37461.1|37441.1|37461.1|37441.1|37446.1|37426.1|3
1656574430000|2022-06-30 07:33:50|37461|37441|37463.6|37443.6|37463.6|37443.6|37458.6|37438.6|1
1656574440000|2022-06-30 07:34:00|37468.5|37448.5|37481|37461|37481|37461|37468.5|37448.5|3
1656574450000|2022-06-30 07:34:10|37483.6|37463.6|37501|37481|37501|37481|37483.6|37463.6|6
1656574460000|2022-06-30 07:34:20|37503.6|37483.6|37503.4|37483.4|37511|37491|37501.1|37481.1|14
1656574470000|2022-06-30 07:34:30|37503.5|37483.5|37496|37476|37503.5|37483.5|37496|37476|0
1656574480000|2022-06-30 07:34:40|37498.5|37478.5|37500.9|37480.9|37500.9|37480.9|37493.5|37473.5|3
1656574490000|2022-06-30 07:34:50|37501|37481|37498.5|37478.5|37501|37481|37491.3|37471.3|1
1656574500000|2022-06-30 07:35:00|37500.9|37480.9|37513.5|37493.5|37516|37496|37500.9|37480.9|2
1656574510000|2022-06-30 07:35:10|37515.9|37495.9|37518.6|37498.6|37518.6|37498.6|37515.9|37495.9|6
1656574520000|2022-06-30 07:35:20|37520.9|37500.9|37518.5|37498.5|37523.4|37503.4|37518.5|37498.5|3
1656574530000|2022-06-30 07:35:30|37516|37496|37518.4|37498.4|37518.4|37498.4|37513.5|37493.5|4
1656574540000|2022-06-30 07:35:40|37516|37496|37516|37496|37521|37501|37516|37496|1
1656574550000|2022-06-30 07:35:50|37513.5|37493.5|37513.5|37493.5|37513.5|37493.5|37513.5|37493.5|5
1656574560000|2022-06-30 07:36:00|37508.6|37488.6|37510.9|37490.9|37511|37491|37506.1|37486.1|8
1656574570000|2022-06-30 07:36:10|37511|37491|37511|37491|37513.4|37493.4|37511|37491|2
1656574580000|2022-06-30 07:36:20|37506.3|37486.3|37506.1|37486.1|37508.5|37488.5|37505.9|37485.9|2
1656574590000|2022-06-30 07:36:30|37508.5|37488.5|37506|37486|37508.5|37488.5|37505.9|37485.9|1
1656574600000|2022-06-30 07:36:40|37506.1|37486.1|37506|37486|37508.5|37488.5|37505.9|37485.9|1
1656574610000|2022-06-30 07:36:50|37508.4|37488.4|37503.4|37483.4|37508.4|37488.4|37503.4|37483.4|2
1656574620000|2022-06-30 07:37:00|37505.7|37485.7|37503.4|37483.4|37505.9|37485.9|37503.4|37483.4|0
1656574630000|2022-06-30 07:37:10|37498.6|37478.6|37481|37461|37498.6|37478.6|37481|37461|7
1656574640000|2022-06-30 07:37:20|37478.5|37458.5|37476.1|37456.1|37478.5|37458.5|37476.1|37456.1|1
1656574650000|2022-06-30 07:37:30|37473.8|37453.8|37473.8|37453.8|37473.8|37453.8|37473.8|37453.8|1
1656574660000|2022-06-30 07:37:40|37471.4|37451.4|37473.6|37453.6|37473.8|37453.8|37471.3|37451.3|6
1656574670000|2022-06-30 07:37:50|37473.8|37453.8|37473.8|37453.8|37476.1|37456.1|37473.8|37453.8|0
1656574680000|2022-06-30 07:38:00|37476.1|37456.1|37480.9|37460.9|37480.9|37460.9|37476.1|37456.1|3
1656574690000|2022-06-30 07:38:10|37481|37461|37473.5|37453.5|37481|37461|37473.5|37453.5|5
1656574700000|2022-06-30 07:38:20|37475.9|37455.9|37481|37461|37481|37461|37475.9|37455.9|0
1656574710000|2022-06-30 07:38:30|37486|37466|37486|37466|37486|37466|37486|37466|2
1656574720000|2022-06-30 07:38:40|37483.6|37463.6|37486|37466|37486|37466|37483.5|37463.5|0
1656574730000|2022-06-30 07:38:50|37483.6|37463.6|37481|37461|37486|37466|37481|37461|1
1656574740000|2022-06-30 07:39:00|37483.4|37463.4|37483.5|37463.5|37483.5|37463.5|37481|37461|0
1656574750000|2022-06-30 07:39:10|37485.9|37465.9|37483.5|37463.5|37486|37466|37483.5|37463.5|1
1656574760000|2022-06-30 07:39:20|37476|37456|37463.6|37443.6|37476|37456|37463.6|37443.6|2
1656574770000|2022-06-30 07:39:30|37461.3|37441.3|37461|37441|37461.3|37441.3|37461|37441|0
1656574780000|2022-06-30 07:39:40|37458.5|37438.5|37461|37441|37461|37441|37456.1|37436.1|0
1656574790000|2022-06-30 07:39:50|37456.3|37436.3|37456|37436|37456.3|37436.3|37451|37431|10
1656574800000|2022-06-30 07:40:00|37461|37441|37471|37451|37471|37451|37461|37441|6
1656574810000|2022-06-30 07:40:10|37473.4|37453.4|37471|37451|37476|37456|37471|37451|5
1656574820000|2022-06-30 07:40:20|37473.4|37453.4|37466.1|37446.1|37475.9|37455.9|37466.1|37446.1|1
1656574830000|2022-06-30 07:40:30|37466|37446|37461|37441|37466.1|37446.1|37461|37441|0
1656574840000|2022-06-30 07:40:40|37458.6|37438.6|37463.5|37443.5|37463.5|37443.5|37456|37436|5
1656574850000|2022-06-30 07:40:50|37461.1|37441.1|37461|37441|37463.5|37443.5|37461|37441|0
1656574860000|2022-06-30 07:41:00|37463.5|37443.5|37466|37446|37466|37446|37461|37441|0
1656574870000|2022-06-30 07:41:10|37468.5|37448.5|37428.5|37408.5|37468.5|37448.5|37426|37406|19
1656574880000|2022-06-30 07:41:20|37430.9|37410.9|37421|37401|37430.9|37410.9|37421|37401|0
1656574890000|2022-06-30 07:41:30|37418.4|37398.4|37418.4|37398.4|37418.4|37398.4|37418.4|37398.4|0
1656574900000|2022-06-30 07:41:40|37416|37396|37411|37391|37416|37396|37408.6|37388.6|7
1656574910000|2022-06-30 07:41:50|37408.6|37388.6|37411|37391|37411|37391|37406|37386|9
1656574920000|2022-06-30 07:42:00|37413.4|37393.4|37415.9|37395.9|37415.9|37395.9|37411|37391|8
1656574930000|2022-06-30 07:42:10|37416|37396|37411|37391|37416|37396|37408.5|37388.5|2
1656574940000|2022-06-30 07:42:20|37413.4|37393.4|37416|37396|37416|37396|37411|37391|1
1656574950000|2022-06-30 07:42:30|37420.7|37400.7|37423.5|37403.5|37423.5|37403.5|37420.7|37400.7|1
1656574960000|2022-06-30 07:42:40|37426|37406|37430.9|37410.9|37430.9|37410.9|37423.5|37403.5|0
1656574970000|2022-06-30 07:42:50|37433.2|37413.2|37438.6|37418.6|37438.6|37418.6|37433.2|37413.2|3
1656574980000|2022-06-30 07:43:00|37441|37421|37438.4|37418.4|37441|37421|37436|37416|2
1656574990000|2022-06-30 07:43:10|37436.1|37416.1|37448.6|37428.6|37448.6|37428.6|37436|37416|2
1656575000000|2022-06-30 07:43:20|37446.3|37426.3|37436.1|37416.1|37456|37436|37436.1|37416.1|9
1656575010000|2022-06-30 07:43:30|37433.8|37413.8|37431|37411|37441|37421|37428.6|37408.6|3
1656575020000|2022-06-30 07:43:40|37435.9|37415.9|37426.1|37406.1|37443.2|37423.2|37426.1|37406.1|4
1656575030000|2022-06-30 07:43:50|37426|37406|37428.5|37408.5|37428.5|37408.5|37423.6|37403.6|1
1656575040000|2022-06-30 07:44:00|37428.6|37408.6|37431.1|37411.1|37431.1|37411.1|37428.6|37408.6|1
1656575050000|2022-06-30 07:44:10|||||||||2
1656575060000|2022-06-30 07:44:20|37433.6|37413.6|37433.5|37413.5|37433.6|37413.6|37431.1|37411.1|0
1656575070000|2022-06-30 07:44:30|37433.6|37413.6|37438.6|37418.6|37441|37421|37433.6|37413.6|1
1656575080000|2022-06-30 07:44:40|37438.5|37418.5|37438.5|37418.5|37440.9|37420.9|37438.5|37418.5|0
1656575090000|2022-06-30 07:44:50|37441|37421|37436|37416|37441|37421|37436|37416|1
1656575100000|2022-06-30 07:45:00|37441|37421|37431.3|37411.3|37441|37421|37431.3|37411.3|3
1656575110000|2022-06-30 07:45:10|37428.6|37408.6|37428.6|37408.6|37428.6|37408.6|37428.6|37408.6|4
1656575120000|2022-06-30 07:45:20|37423.5|37403.5|37416|37396|37423.5|37403.5|37416|37396|1
1656575130000|2022-06-30 07:45:30|37413.6|37393.6|37416.1|37396.1|37416.1|37396.1|37408.5|37388.5|6
1656575140000|2022-06-30 07:45:40|37416|37396|37416|37396|37421|37401|37413.5|37393.5|10
1656575150000|2022-06-30 07:45:50|37413.5|37393.5|37408.5|37388.5|37413.5|37393.5|37408.5|37388.5|4
1656575160000|2022-06-30 07:46:00|37408.6|37388.6|37411|37391|37411|37391|37408.6|37388.6|5
1656575170000|2022-06-30 07:46:10|37413.4|37393.4|37413.5|37393.5|37413.5|37393.5|37413.4|37393.4|4
1656575180000|2022-06-30 07:46:20|37411.1|37391.1|37415.9|37395.9|37416|37396|37411|37391|0
1656575190000|2022-06-30 07:46:30|37416|37396|37421|37401|37421|37401|37411|37391|5
1656575200000|2022-06-30 07:46:40|37423.4|37403.4|37423.5|37403.5|37423.5|37403.5|37418.6|37398.6|2
1656575210000|2022-06-30 07:46:50|37421|37401|37421|37401|37421|37401|37421|37401|0
1656575220000|2022-06-30 07:47:00|37423.4|37403.4|37425.9|37405.9|37425.9|37405.9|37423.4|37403.4|3
1656575230000|2022-06-30 07:47:10|37421|37401|37421|37401|37421|37401|37421|37401|0
1656575240000|2022-06-30 07:47:20|37418.5|37398.5|37423.2|37403.2|37423.2|37403.2|37416.1|37396.1|6
1656575250000|2022-06-30 07:47:30|37425.7|37405.7|37430.9|37410.9|37430.9|37410.9|37425.7|37405.7|2
1656575260000|2022-06-30 07:47:40|37431|37411|37431|37411|37431|37411|37428.5|37408.5|3
1656575270000|2022-06-30 07:47:50|||||||||2
1656575290000|2022-06-30 07:48:10|37441|37421|37456|37436|37456|37436|37441|37421|5
1656575300000|2022-06-30 07:48:20|37453.5|37433.5|37456|37436|37456|37436|37453.5|37433.5|3
1656575310000|2022-06-30 07:48:30|37453.7|37433.7|37448.5|37428.5|37453.7|37433.7|37448.5|37428.5|1
1656575320000|2022-06-30 07:48:40|37450.9|37430.9|37443.5|37423.5|37451|37431|37443.5|37423.5|0
1656575330000|2022-06-30 07:48:50|37443.7|37423.7|37441|37421|37445.9|37425.9|37441|37421|3
1656575340000|2022-06-30 07:49:00|37441.2|37421.2|37443.5|37423.5|37443.5|37423.5|37441|37421|4
1656575350000|2022-06-30 07:49:10|37443.7|37423.7|37446|37426|37446|37426|37441|37421|0
1656575360000|2022-06-30 07:49:20|37446.2|37426.2|37448.7|37428.7|37448.8|37428.8|37446.2|37426.2|0
1656575370000|2022-06-30 07:49:30|37451.3|37431.3|37461.2|37441.2|37461.2|37441.2|37451.3|37431.3|5
1656575380000|2022-06-30 07:49:40|37463.7|37443.7|37478.5|37458.5|37478.5|37458.5|37463.7|37443.7|3
1656575390000|2022-06-30 07:49:50|37478.7|37458.7|37486|37466|37486|37466|37478.7|37458.7|3
1656575400000|2022-06-30 07:50:00|37486.2|37466.2|37486|37466|37488.7|37468.7|37483.7|37463.7|1
1656575410000|2022-06-30 07:50:10|37483.7|37463.7|37486|37466|37486|37466|37483.5|37463.5|1
1656575420000|2022-06-30 07:50:20|37483.7|37463.7|37486.2|37466.2|37486.2|37466.2|37483.5|37463.5|4
1656575430000|2022-06-30 07:50:30|37486|37466|37491|37471|37491|37471|37486|37466|0
1656575440000|2022-06-30 07:50:40|37491.2|37471.2|37493.5|37473.5|37493.5|37473.5|37491.2|37471.2|3
1656575450000|2022-06-30 07:50:50|37491.2|37471.2|37483.7|37463.7|37491.2|37471.2|37481.2|37461.2|6
1656575460000|2022-06-30 07:51:00|37481|37461|37491|37471|37496|37476|37481|37461|3
1656575470000|2022-06-30 07:51:10|37493.4|37473.4|37485.9|37465.9|37493.5|37473.5|37483.5|37463.5|3
1656575480000|2022-06-30 07:51:20|37486|37466|37505.9|37485.9|37505.9|37485.9|37483.5|37463.5|7
1656575490000|2022-06-30 07:51:30|37506|37486|37528.5|37508.5|37528.5|37508.5|37506|37486|18
1656575500000|2022-06-30 07:51:40|37538.4|37518.4|37536|37516|37538.4|37518.4|37533.5|37513.5|11
1656575510000|2022-06-30 07:51:50|37533.5|37513.5|37531|37511|37533.5|37513.5|37531|37511|2
1656575520000|2022-06-30 07:52:00|37526|37506|37526|37506|37526|37506|37526|37506|5
1656575530000|2022-06-30 07:52:10|37523.7|37503.7|37526|37506|37526|37506|37523.4|37503.4|1
1656575540000|2022-06-30 07:52:20|37523.5|37503.5|37521|37501|37523.5|37503.5|37521|37501|1
1656575550000|2022-06-30 07:52:30|37520.9|37500.9|37540.8|37520.8|37545.9|37525.9|37520.9|37500.9|7
1656575560000|2022-06-30 07:52:40|37538.5|37518.5|37538.4|37518.4|37540.9|37520.9|37538.4|37518.4|2
1656575570000|2022-06-30 07:52:50|37536|37516|37538.5|37518.5|37538.5|37518.5|37535.9|37515.9|2
1656575580000|2022-06-30 07:53:00|37538.4|37518.4|37538.4|37518.4|37538.4|37518.4|37538.4|37518.4|0
1656575590000|2022-06-30 07:53:10|37540.9|37520.9|37538.4|37518.4|37540.9|37520.9|37535.9|37515.9|4
1656575600000|2022-06-30 07:53:20|37536|37516|37543.4|37523.4|37543.4|37523.4|37536|37516|7
1656575610000|2022-06-30 07:53:30|37545.8|37525.8|37548.1|37528.1|37548.1|37528.1|37543.4|37523.4|2
1656575620000|2022-06-30 07:53:40|37548.4|37528.4|37548.5|37528.5|37550.9|37530.9|37548.4|37528.4|2
1656575630000|2022-06-30 07:53:50|37543.5|37523.5|37540.9|37520.9|37543.5|37523.5|37540.9|37520.9|3
1656575640000|2022-06-30 07:54:00|37535.9|37515.9|37525.9|37505.9|37535.9|37515.9|37525.9|37505.9|4
1656575650000|2022-06-30 07:54:10|37523.5|37503.5|37523.5|37503.5|37523.5|37503.5|37520.9|37500.9|2
1656575670000|2022-06-30 07:54:30|37520.9|37500.9|37520.9|37500.9|37520.9|37500.9|37520.9|37500.9|1
1656575680000|2022-06-30 07:54:40|37518.5|37498.5|37508.5|37488.5|37518.5|37498.5|37505.9|37485.9|9
1656575690000|2022-06-30 07:54:50|37510.9|37490.9|37511|37491|37511|37491|37510.9|37490.9|2
1656575700000|2022-06-30 07:55:00|37508.7|37488.7|37503.4|37483.4|37510.8|37490.8|37503.4|37483.4|3
1656575710000|2022-06-30 07:55:10|37505.8|37485.8|37500.9|37480.9|37505.9|37485.9|37500.9|37480.9|2
1656575720000|2022-06-30 07:55:20|37503.4|37483.4|37505.9|37485.9|37508.4|37488.4|37500.9|37480.9|1
1656575730000|2022-06-30 07:55:30|37508.4|37488.4|37503.4|37483.4|37508.4|37488.4|37503.4|37483.4|0
1656575740000|2022-06-30 07:55:40|37505.9|37485.9|37510.8|37490.8|37513.1|37493.1|37505.9|37485.9|2
1656575750000|2022-06-30 07:55:50|37505.9|37485.9|37500.9|37480.9|37505.9|37485.9|37500.9|37480.9|1
1656575760000|2022-06-30 07:56:00|37498.5|37478.5|37498.4|37478.4|37500.8|37480.8|37498.4|37478.4|2
1656575770000|2022-06-30 07:56:10|37496|37476|37485.9|37465.9|37498.4|37478.4|37483.4|37463.4|10
1656575780000|2022-06-30 07:56:20|37483.5|37463.5|37485.9|37465.9|37485.9|37465.9|37483.5|37463.5|4
1656575790000|2022-06-30 07:56:30|37485.8|37465.8|37485.9|37465.9|37490.6|37470.6|37483.3|37463.3|3
1656575800000|2022-06-30 07:56:40|||||||||1
1656575810000|2022-06-30 07:56:50|37483.4|37463.4|37483.4|37463.4|37483.4|37463.4|37481|37461|2
1656575820000|2022-06-30 07:57:00|37481|37461|37485.9|37465.9|37490.9|37470.9|37481|37461|0
1656575830000|2022-06-30 07:57:10|37483.5|37463.5|37480.9|37460.9|37483.5|37463.5|37478.5|37458.5|0
1656575840000|2022-06-30 07:57:20|37475.9|37455.9|37480.9|37460.9|37480.9|37460.9|37475.9|37455.9|1
1656575850000|2022-06-30 07:57:30|37483.3|37463.3|37493.3|37473.3|37493.3|37473.3|37483.3|37463.3|3
1656575860000|2022-06-30 07:57:40|37493.4|37473.4|37483.8|37463.8|37498.4|37478.4|37483.8|37463.8|2
1656575870000|2022-06-30 07:57:50|37480.9|37460.9|37443.4|37423.4|37480.9|37460.9|37443.4|37423.4|7
1656575880000|2022-06-30 07:58:00|37441|37421|37445.9|37425.9|37445.9|37425.9|37428.7|37408.7|10
1656575890000|2022-06-30 07:58:10|37443.4|37423.4|37445.9|37425.9|37445.9|37425.9|37441|37421|1
1656575900000|2022-06-30 07:58:20|37448.4|37428.4|37451|37431|37451|37431|37448.4|37428.4|4
1656575910000|2022-06-30 07:58:30|||||||||1
1656575920000|2022-06-30 07:58:40|37460.8|37440.8|37473.4|37453.4|37473.4|37453.4|37460.8|37440.8|4
1656575930000|2022-06-30 07:58:50|37475.8|37455.8|37463.7|37443.7|37475.9|37455.9|37463.7|37443.7|4
1656575940000|2022-06-30 07:59:00|37458.7|37438.7|37450.9|37430.9|37458.7|37438.7|37448.4|37428.4|2
1656575950000|2022-06-30 07:59:10|37451|37431|37451|37431|37451|37431|37451|37431|1
1656575960000|2022-06-30 07:59:20|37450.9|37430.9|37455.9|37435.9|37455.9|37435.9|37450.9|37430.9|1
1656575970000|2022-06-30 07:59:30|37458.3|37438.3|37455.9|37435.9|37458.4|37438.4|37455.9|37435.9|1
1656575980000|2022-06-30 07:59:40|37458.4|37438.4|37465.9|37445.9|37468.3|37448.3|37458.4|37438.4|4
1656575990000|2022-06-30 07:59:50|37468.5|37448.5|37453.4|37433.4|37468.5|37448.5|37453.4|37433.4|3
1656576000000|2022-06-30 08:00:00|37455.8|37435.8|37465.8|37445.8|37465.8|37445.8|37450.9|37430.9|6
1656576010000|2022-06-30 08:00:10|37465.9|37445.9|37480.9|37460.9|37480.9|37460.9|37465.9|37445.9|7
1656576020000|2022-06-30 08:00:20|37478.5|37458.5|37475.9|37455.9|37478.5|37458.5|37475.9|37455.9|0
1656576030000|2022-06-30 08:00:30|37478.3|37458.3|37465.6|37445.6|37478.3|37458.3|37465.6|37445.6|6
1656576040000|2022-06-30 08:00:40|37463.3|37443.3|37458.4|37438.4|37463.3|37443.3|37451|37431|2
1656576050000|2022-06-30 08:00:50|37455.9|37435.9|37460.9|37440.9|37465.6|37445.6|37455.9|37435.9|5
1656576060000|2022-06-30 08:01:00|37461|37441|37465.9|37445.9|37468.4|37448.4|37461|37441|1
1656576070000|2022-06-30 08:01:10|37463.5|37443.5|37460.9|37440.9|37465.9|37445.9|37460.9|37440.9|8
1656576080000|2022-06-30 08:01:20|37451.4|37431.4|37438.5|37418.5|37451.4|37431.4|37438.5|37418.5|7
1656576090000|2022-06-30 08:01:30|37436.2|37416.2|37435.9|37415.9|37436.2|37416.2|37435.9|37415.9|0
1656576100000|2022-06-30 08:01:40|37430.9|37410.9|37433.3|37413.3|37433.3|37413.3|37430.9|37410.9|4
1656576110000|2022-06-30 08:01:50|37435.6|37415.6|37440.8|37420.8|37440.8|37420.8|37435.6|37415.6|2
1656576120000|2022-06-30 08:02:00|37443.1|37423.1|37430.9|37410.9|37443.1|37423.1|37430.9|37410.9|3
1656576130000|2022-06-30 08:02:10|37428.5|37408.5|37440.8|37420.8|37440.8|37420.8|37428.4|37408.4|10
1656576140000|2022-06-30 08:02:20|37443.4|37423.4|37443.4|37423.4|37443.4|37423.4|37443.4|37423.4|1
1656576150000|2022-06-30 08:02:30|37441|37421|37438.5|37418.5|37441|37421|37438.5|37418.5|3
1656576160000|2022-06-30 08:02:40|37438.4|37418.4|37433.5|37413.5|37438.5|37418.5|37433.5|37413.5|5
1656576170000|2022-06-30 08:02:50|37433.4|37413.4|37428.4|37408.4|37433.4|37413.4|37428.4|37408.4|0
1656576180000|2022-06-30 08:03:00|37426|37406|37428.5|37408.5|37428.5|37408.5|37425.9|37405.9|0
1656576200000|2022-06-30 08:03:20|37430.9|37410.9|37433.4|37413.4|37433.4|37413.4|37430.9|37410.9|5
1656576210000|2022-06-30 08:03:30|37435.8|37415.8|37433.4|37413.4|37435.9|37415.9|37433.4|37413.4|0
1656576220000|2022-06-30 08:03:40|37435.9|37415.9|37438.4|37418.4|37438.4|37418.4|37435.9|37415.9|2
1656576230000|2022-06-30 08:03:50|37440.8|37420.8|37438.5|37418.5|37440.8|37420.8|37438.5|37418.5|0
1656576240000|2022-06-30 08:04:00|37438.4|37418.4|37438.4|37418.4|37440.9|37420.9|37438.4|37418.4|0
1656576260000|2022-06-30 08:04:20|37440.8|37420.8|37435.9|37415.9|37440.9|37420.9|37435.9|37415.9|2
1656576270000|2022-06-30 08:04:30|37441|37421|37443.3|37423.3|37443.3|37423.3|37438.4|37418.4|1
1656576280000|2022-06-30 08:04:40|37440.9|37420.9|37440.9|37420.9|37443.3|37423.3|37438.5|37418.5|1
1656576290000|2022-06-30 08:04:50|37443.3|37423.3|37440.9|37420.9|37443.3|37423.3|37440.9|37420.9|0
1656576300000|2022-06-30 08:05:00|37443.3|37423.3|37450.9|37430.9|37450.9|37430.9|37441|37421|7
1656576310000|2022-06-30 08:05:10|37453.3|37433.3|37468.4|37448.4|37468.4|37448.4|37453.3|37433.3|1
1656576320000|2022-06-30 08:05:20|37466|37446|37475.9|37455.9|37475.9|37455.9|37465.9|37445.9|1
1656576330000|2022-06-30 08:05:30|37476|37456|37483.3|37463.3|37483.3|37463.3|37476|37456|3
1656576340000|2022-06-30 08:05:40|37485.6|37465.6|37488.4|37468.4|37488.4|37468.4|37485.6|37465.6|2
1656576350000|2022-06-30 08:05:50|37485.9|37465.9|37505.9|37485.9|37506|37486|37485.9|37465.9|6
1656576360000|2022-06-30 08:06:00|37503.4|37483.4|37495.9|37475.9|37503.4|37483.4|37495.9|37475.9|5
1656576370000|2022-06-30 08:06:10|37498.4|37478.4|37518.5|37498.5|37525.6|37505.6|37498.4|37478.4|11
1656576380000|2022-06-30 08:06:20|37518.4|37498.4|37523.3|37503.3|37523.3|37503.3|37518.4|37498.4|1
1656576390000|2022-06-30 08:06:30|37518.5|37498.5|37510.9|37490.9|37518.5|37498.5|37510.9|37490.9|2
1656576400000|2022-06-30 08:06:40|37508.4|37488.4|37508.4|37488.4|37508.4|37488.4|37508.4|37488.4|0
1656576410000|2022-06-30 08:06:50|37505.9|37485.9|37498.4|37478.4|37505.9|37485.9|37498.4|37478.4|1
1656576420000|2022-06-30 08:07:00|37496|37476|37486|37466|37498.4|37478.4|37485.9|37465.9|4
1656576430000|2022-06-30 08:07:10|37485.9|37465.9|37488.3|37468.3|37488.3|37468.3|37485.9|37465.9|4
1656576440000|2022-06-30 08:07:20|37488.4|37468.4|37485.9|37465.9|37488.4|37468.4|37485.9|37465.9|2
1656576450000|2022-06-30 08:07:30|37488.3|37468.3|37490.9|37470.9|37490.9|37470.9|37488.3|37468.3|3
1656576460000|2022-06-30 08:07:40|37488.5|37468.5|37495.9|37475.9|37495.9|37475.9|37485.9|37465.9|0
1656576470000|2022-06-30 08:07:50|37493.4|37473.4|37490.9|37470.9|37493.4|37473.4|37490.9|37470.9|0
1656576480000|2022-06-30 08:08:00|37488.5|37468.5|37488.4|37468.4|37488.5|37468.5|37488.4|37468.4|0
1656576490000|2022-06-30 08:08:10|37483.5|37463.5|37480.9|37460.9|37483.5|37463.5|37478.4|37458.4|4
1656576510000|2022-06-30 08:08:30|37483.3|37463.3|37480.9|37460.9|37483.3|37463.3|37480.9|37460.9|0
1656576520000|2022-06-30 08:08:40|37483.3|37463.3|37483.5|37463.5|37485.9|37465.9|37483.3|37463.3|2
1656576530000|2022-06-30 08:08:50|37485.9|37465.9|37498.4|37478.4|37503.4|37483.4|37485.9|37465.9|6
1656576540000|2022-06-30 08:09:00|37500.8|37480.8|37486|37466|37500.9|37480.9|37486|37466|0
1656576550000|2022-06-30 08:09:10|37485.9|37465.9|37481|37461|37485.9|37465.9|37480.9|37460.9|0
1656576560000|2022-06-30 08:09:20|37480.9|37460.9|37483.3|37463.3|37483.3|37463.3|37480.9|37460.9|1
1656576570000|2022-06-30 08:09:30|37478.5|37458.5|37481|37461|37481|37461|37476|37456|2
1656576580000|2022-06-30 08:09:40|37473.3|37453.3|37466|37446|37473.3|37453.3|37463.7|37443.7|7
1656576590000|2022-06-30 08:09:50|37468.3|37448.3|37475.9|37455.9|37475.9|37455.9|37468.3|37448.3|2
1656576600000|2022-06-30 08:10:00|37480.9|37460.9|37473.4|37453.4|37480.9|37460.9|37473.4|37453.4|3
1656576610000|2022-06-30 08:10:10|37466.2|37446.2|37475.9|37455.9|37475.9|37455.9|37458.5|37438.5|9
1656576620000|2022-06-30 08:10:20|37471|37451|37475.8|37455.8|37475.8|37455.8|37468.4|37448.4|6
1656576630000|2022-06-30 08:10:30|37475.9|37455.9|37475.9|37455.9|37478.4|37458.4|37475.9|37455.9|0
1656576640000|2022-06-30 08:10:40|37473.5|37453.5|37471|37451|37478.3|37458.3|37471|37451|0
1656576650000|2022-06-30 08:10:50|37470.9|37450.9|37473.4|37453.4|37473.4|37453.4|37468.5|37448.5|0
1656576660000|2022-06-30 08:11:00|37471|37451|37473.4|37453.4|37473.4|37453.4|37468.4|37448.4|0
1656576670000|2022-06-30 08:11:10|37475.9|37455.9|37485.9|37465.9|37485.9|37465.9|37475.9|37455.9|0
1656576680000|2022-06-30 08:11:20|37488.3|37468.3|37490.9|37470.9|37498.4|37478.4|37488.3|37468.3|4
1656576690000|2022-06-30 08:11:30|37488.5|37468.5|37488.5|37468.5|37490.9|37470.9|37488.4|37468.4|0
1656576700000|2022-06-30 08:11:40|37488.4|37468.4|37490.9|37470.9|37490.9|37470.9|37483.5|37463.5|0
1656576710000|2022-06-30 08:11:50|37493.3|37473.3|37500.9|37480.9|37500.9|37480.9|37493.3|37473.3|1
1656576730000|2022-06-30 08:12:10|37508.3|37488.3|37508.3|37488.3|37508.3|37488.3|37508.3|37488.3|1
1656576740000|2022-06-30 08:12:20|37505.9|37485.9|37503.5|37483.5|37508.4|37488.4|37503.5|37483.5|2
1656576750000|2022-06-30 08:12:30|37498.5|37478.5|37498.5|37478.5|37500.9|37480.9|37495.9|37475.9|2
1656576760000|2022-06-30 08:12:40|37500.9|37480.9|37500.9|37480.9|37503.3|37483.3|37500.8|37480.8|3
1656576770000|2022-06-30 08:12:50|37501|37481|37501|37481|37503.4|37483.4|37501|37481|0
1656576780000|2022-06-30 08:13:00|37500.9|37480.9|37500.9|37480.9|37500.9|37480.9|37498.5|37478.5|0
1656576790000|2022-06-30 08:13:10|37501|37481|37495.9|37475.9|37501|37481|37495.9|37475.9|1
1656576800000|2022-06-30 08:13:20|37498.4|37478.4|37500.9|37480.9|37500.9|37480.9|37498.4|37478.4|0
1656576810000|2022-06-30 08:13:30|37498.5|37478.5|37493.4|37473.4|37500.8|37480.8|37490.9|37470.9|2
1656576820000|2022-06-30 08:13:40|37490.9|37470.9|37490.9|37470.9|37490.9|37470.9|37490.9|37470.9|0
1656576830000|2022-06-30 08:13:50|37490.8|37470.8|37490.8|37470.8|37490.8|37470.8|37488.3|37468.3|2
1656576840000|2022-06-30 08:14:00|37488.4|37468.4|37488.4|37468.4|37490.8|37470.8|37488.3|37468.3|1
1656576850000|2022-06-30 08:14:10|37488.3|37468.3|37488.3|37468.3|37488.3|37468.3|37488.3|37468.3|0
1656576860000|2022-06-30 08:14:20|37485.9|37465.9|37483.4|37463.4|37485.9|37465.9|37483.4|37463.4|2
1656576870000|2022-06-30 08:14:30|37481|37461|37483.4|37463.4|37485.9|37465.9|37481|37461|1
1656576880000|2022-06-30 08:14:40|37485.8|37465.8|37490.9|37470.9|37490.9|37470.9|37485.8|37465.8|1
1656576890000|2022-06-30 08:14:50|37488.6|37468.6|37490.8|37470.8|37490.8|37470.8|37488.6|37468.6|0
1656576900000|2022-06-30 08:15:00|37490.9|37470.9|37476.1|37456.1|37490.9|37470.9|37473.4|37453.4|3
1656576910000|2022-06-30 08:15:10|37475.9|37455.9|37475.8|37455.8|37478.4|37458.4|37475.8|37455.8|0
1656576920000|2022-06-30 08:15:20|37473.4|37453.4|37478.4|37458.4|37478.4|37458.4|37473.3|37453.3|0
1656576930000|2022-06-30 08:15:30|37480.8|37460.8|37483.6|37463.6|37483.6|37463.6|37480.8|37460.8|0
1656576940000|2022-06-30 08:15:40|37485.9|37465.9|37485.9|37465.9|37485.9|37465.9|37485.9|37465.9|0
1656576950000|2022-06-30 08:15:50|37488.3|37468.3|37485.9|37465.9|37488.4|37468.4|37483.4|37463.4|0
1656576960000|2022-06-30 08:16:00|37488.3|37468.3|37488.4|37468.4|37488.4|37468.4|37488.3|37468.3|0
1656576970000|2022-06-30 08:16:10|37486.1|37466.1|37488.4|37468.4|37488.4|37468.4|37485.9|37465.9|1
1656576980000|2022-06-30 08:16:20|37486.1|37466.1|37485.9|37465.9|37486.1|37466.1|37485.9|37465.9|0
1656576990000|2022-06-30 08:16:30|37490.9|37470.9|37490.9|37470.9|37490.9|37470.9|37490.9|37470.9|1
1656577000000|2022-06-30 08:16:40|37495.9|37475.9|37495.9|37475.9|37495.9|37475.9|37495.9|37475.9|0
1656577010000|2022-06-30 08:16:50|37493.4|37473.4|37493.4|37473.4|37493.4|37473.4|37493.4|37473.4|1
1656577020000|2022-06-30 08:17:00|37490.9|37470.9|37490.9|37470.9|37493.4|37473.4|37490.9|37470.9|2
1656577030000|2022-06-30 08:17:10|37486.1|37466.1|37486.1|37466.1|37486.1|37466.1|37486.1|37466.1|0
1656577040000|2022-06-30 08:17:20|37483.7|37463.7|37483.6|37463.6|37483.7|37463.7|37483.6|37463.6|0
1656577060000|2022-06-30 08:17:40|37483.4|37463.4|37480.9|37460.9|37483.4|37463.4|37480.9|37460.9|2
1656577080000|2022-06-30 08:18:00|37485.8|37465.8|37486.1|37466.1|37486.1|37466.1|37485.8|37465.8|0
1656577100000|2022-06-30 08:18:20|37485.9|37465.9|37481.1|37461.1|37485.9|37465.9|37481.1|37461.1|1
1656577110000|2022-06-30 08:18:30|37476.3|37456.3|37471.1|37451.1|37476.3|37456.3|37471.1|37451.1|1
1656577120000|2022-06-30 08:18:40|37468.6|37448.6|37455.9|37435.9|37468.6|37448.6|37455.9|37435.9|4
1656577130000|2022-06-30 08:18:50|37455.8|37435.8|37455.7|37435.7|37455.8|37435.8|37453.3|37433.3|0
1656577140000|2022-06-30 08:19:00|37455.9|37435.9|37450.9|37430.9|37455.9|37435.9|37450.9|37430.9|0
1656577150000|2022-06-30 08:19:10|37453.3|37433.3|37441.3|37421.3|37455.9|37435.9|37441.3|37421.3|5
1656577160000|2022-06-30 08:19:20|37443.4|37423.4|37448.4|37428.4|37448.4|37428.4|37443.4|37423.4|0
1656577180000|2022-06-30 08:19:40|37450.8|37430.8|37450.9|37430.9|37453.4|37433.4|37450.8|37430.8|0
1656577190000|2022-06-30 08:19:50|37448.6|37428.6|37443.6|37423.6|37448.6|37428.6|37443.6|37423.6|1
1656577200000|2022-06-30 08:20:00|37443.4|37423.4|37445.9|37425.9|37445.9|37425.9|37443.4|37423.4|0
1656577210000|2022-06-30 08:20:10|||||||||2
1656577220000|2022-06-30 08:20:20|37443.4|37423.4|37438.6|37418.6|37443.4|37423.4|37438.6|37418.6|1
1656577230000|2022-06-30 08:20:30|37440.9|37420.9|37440.9|37420.9|37440.9|37420.9|37440.9|37420.9|1
1656577240000|2022-06-30 08:20:40|37443.4|37423.4|37440.9|37420.9|37443.4|37423.4|37440.9|37420.9|0
1656577250000|2022-06-30 08:20:50|37443.3|37423.3|37440.9|37420.9|37443.4|37423.4|37440.9|37420.9|1
1656577260000|2022-06-30 08:21:00|37438.6|37418.6|37440.9|37420.9|37440.9|37420.9|37438.4|37418.4|2
1656577270000|2022-06-30 08:21:10|37438.6|37418.6|37445.9|37425.9|37445.9|37425.9|37438.6|37418.6|2
1656577280000|2022-06-30 08:21:20|37448.3|37428.3|37450.8|37430.8|37450.8|37430.8|37448.3|37428.3|0
1656577290000|2022-06-30 08:21:30|37448.4|37428.4|37450.8|37430.8|37450.8|37430.8|37448.4|37428.4|0
1656577300000|2022-06-30 08:21:40|37453.2|37433.2|37451.2|37431.2|37455.9|37435.9|37450.9|37430.9|2
1656577310000|2022-06-30 08:21:50|37450.9|37430.9|37450.9|37430.9|37450.9|37430.9|37450.9|37430.9|0
1656577320000|2022-06-30 08:22:00|37448.6|37428.6|37433.7|37413.7|37448.6|37428.6|37433.7|37413.7|10
1656577330000|2022-06-30 08:22:10|37433.6|37413.6|37435.9|37415.9|37438.4|37418.4|37433.6|37413.6|0
1656577340000|2022-06-30 08:22:20|37438.3|37418.3|37438.4|37418.4|37438.4|37418.4|37436.1|37416.1|0
1656577350000|2022-06-30 08:22:30|37435.9|37415.9|37438.4|37418.4|37438.4|37418.4|37435.9|37415.9|6
1656577360000|2022-06-30 08:22:40|37438.6|37418.6|37441.2|37421.2|37443.4|37423.4|37438.6|37418.6|0
1656577370000|2022-06-30 08:22:50|37440.9|37420.9|37440.9|37420.9|37440.9|37420.9|37440.9|37420.9|0
1656577380000|2022-06-30 08:23:00|37443.4|37423.4|37445.9|37425.9|37450.9|37430.9|37443.4|37423.4|3
1656577390000|2022-06-30 08:23:10|37448.3|37428.3|37445.9|37425.9|37448.4|37428.4|37445.9|37425.9|1
1656577400000|2022-06-30 08:23:20|37443.6|37423.6|37445.9|37425.9|37445.9|37425.9|37443.6|37423.6|0
1656577410000|2022-06-30 08:23:30|37448.4|37428.4|37445.9|37425.9|37448.4|37428.4|37443.6|37423.6|0
1656577420000|2022-06-30 08:23:40|37443.6|37423.6|37438.4|37418.4|37443.6|37423.6|37438.4|37418.4|0
1656577430000|2022-06-30 08:23:50|37433.6|37413.6|37433.4|37413.4|37433.6|37413.6|37433.4|37413.4|3
1656577440000|2022-06-30 08:24:00|37426.1|37406.1|37416.1|37396.1|37426.1|37406.1|37416.1|37396.1|11
1656577450000|2022-06-30 08:24:10|37408.4|37388.4|37410.9|37390.9|37413.4|37393.4|37408.4|37388.4|6
1656577460000|2022-06-30 08:24:20|37406.1|37386.1|37403.3|37383.3|37406.1|37386.1|37400.9|37380.9|0
1656577470000|2022-06-30 08:24:30|37403.4|37383.4|37398.6|37378.6|37405.8|37385.8|37398.6|37378.6|2
1656577480000|2022-06-30 08:24:40|37400.9|37380.9|37400.9|37380.9|37401.1|37381.1|37400.9|37380.9|3
1656577490000|2022-06-30 08:24:50|37398.4|37378.4|37395.9|37375.9|37398.4|37378.4|37395.9|37375.9|1
1656577500000|2022-06-30 08:25:00|37391.1|37371.1|37395.9|37375.9|37395.9|37375.9|37390.9|37370.9|2
1656577510000|2022-06-30 08:25:10|37396.1|37376.1|37396.1|37376.1|37396.1|37376.1|37396.1|37376.1|4
1656577550000|2022-06-30 08:25:50|37398.4|37378.4|37398.4|37378.4|37398.4|37378.4|37398.4|37378.4|3
1656577560000|2022-06-30 08:26:00|37395.9|37375.9|37395.9|37375.9|37395.9|37375.9|37395.9|37375.9|2
1656577570000|2022-06-30 08:26:10|37386.2|37366.2|37386.2|37366.2|37386.2|37366.2|37386.2|37366.2|6
1656577580000|2022-06-30 08:26:20|37383.7|37363.7|37378.4|37358.4|37386.1|37366.1|37378.4|37358.4|5
1656577590000|2022-06-30 08:26:30|37380.8|37360.8|37378.3|37358.3|37380.8|37360.8|37375.9|37355.9|6
1656577600000|2022-06-30 08:26:40|37380.7|37360.7|37385.5|37365.5|37385.5|37365.5|37378.4|37358.4|3
1656577610000|2022-06-30 08:26:50|37383.3|37363.3|37393.2|37373.2|37395.7|37375.7|37383.3|37363.3|4
1656577620000|2022-06-30 08:27:00|37393.4|37373.4|37390.9|37370.9|37393.4|37373.4|37390.9|37370.9|3
1656577630000|2022-06-30 08:27:10|37388.6|37368.6|37380.8|37360.8|37388.6|37368.6|37378.4|37358.4|3
1656577640000|2022-06-30 08:27:20|37380.9|37360.9|37375.9|37355.9|37383.6|37363.6|37375.9|37355.9|2
1656577650000|2022-06-30 08:27:30|37373.4|37353.4|37365.9|37345.9|37373.4|37353.4|37365.9|37345.9|8
1656577660000|2022-06-30 08:27:40|37363.6|37343.6|37365.8|37345.8|37365.9|37345.9|37343.7|37323.7|34
1656577670000|2022-06-30 08:27:50|37365.9|37345.9|37366.1|37346.1|37370.8|37350.8|37365.9|37345.9|13
1656577680000|2022-06-30 08:28:00|37368.4|37348.4|37365.9|37345.9|37368.4|37348.4|37365.9|37345.9|3
1656577700000|2022-06-30 08:28:20|37368.4|37348.4|37368.4|37348.4|37368.4|37348.4|37368.4|37348.4|2
1656577710000|2022-06-30 08:28:30|37366.1|37346.1|37368.4|37348.4|37368.4|37348.4|37365.9|37345.9|1
1656577720000|2022-06-30 08:28:40|37366.1|37346.1|37365.9|37345.9|37368.3|37348.3|37365.9|37345.9|5
1656577730000|2022-06-30 08:28:50|37368.3|37348.3|37378.3|37358.3|37378.3|37358.3|37368.3|37348.3|3
1656577740000|2022-06-30 08:29:00|37375.8|37355.8|37371.1|37351.1|37375.9|37355.9|37371.1|37351.1|3
1656577750000|2022-06-30 08:29:10|37375.7|37355.7|37370.9|37350.9|37375.9|37355.9|37370.9|37350.9|2
1656577760000|2022-06-30 08:29:20|37366.1|37346.1|37360.9|37340.9|37366.1|37346.1|37358.3|37338.3|4
1656577770000|2022-06-30 08:29:30|37365.9|37345.9|37366.1|37346.1|37371.1|37351.1|37365.9|37345.9|3
1656577780000|2022-06-30 08:29:40|37366.2|37346.2|37375.9|37355.9|37375.9|37355.9|37366.1|37346.1|3
1656577790000|2022-06-30 08:29:50|37376.1|37356.1|37376.1|37356.1|37376.1|37356.1|37373.6|37353.6|2
1656577800000|2022-06-30 08:30:00|37373.7|37353.7|37376.1|37356.1|37376.1|37356.1|37373.6|37353.6|1
1656577810000|2022-06-30 08:30:10|37378.6|37358.6|37381.1|37361.1|37381.1|37361.1|37378.6|37358.6|6
1656577820000|2022-06-30 08:30:20|37378.7|37358.7|37378.7|37358.7|37378.7|37358.7|37378.7|37358.7|1
1656577830000|2022-06-30 08:30:30|37376.3|37356.3|37376.2|37356.2|37376.3|37356.3|37376.2|37356.2|2
1656577840000|2022-06-30 08:30:40|37373.8|37353.8|37371.2|37351.2|37373.8|37353.8|37371.2|37351.2|1
1656577850000|2022-06-30 08:30:50|37368.7|37348.7|37391.1|37371.1|37391.1|37371.1|37363.6|37343.6|12
1656577860000|2022-06-30 08:31:00|37393.7|37373.7|37396.1|37376.1|37396.1|37376.1|37393.7|37373.7|2
1656577870000|2022-06-30 08:31:10|37393.7|37373.7|37391.1|37371.1|37396.1|37376.1|37391.1|37371.1|2
1656577880000|2022-06-30 08:31:20|37391.2|37371.2|37393.6|37373.6|37393.6|37373.6|37391.2|37371.2|0
1656577890000|2022-06-30 08:31:30|37391.1|37371.1|37391.1|37371.1|37393.6|37373.6|37391.1|37371.1|2
1656577900000|2022-06-30 08:31:40|37393.6|37373.6|37396.1|37376.1|37396.1|37376.1|37391.1|37371.1|0
1656577910000|2022-06-30 08:31:50|37393.7|37373.7|37406.1|37386.1|37406.1|37386.1|37393.7|37373.7|4
1656577920000|2022-06-30 08:32:00|37408.4|37388.4|37413.4|37393.4|37413.4|37393.4|37406.1|37386.1|3
1656577930000|2022-06-30 08:32:10|37413.6|37393.6|37413.6|37393.6|37413.6|37393.6|37413.6|37393.6|0
1656577940000|2022-06-30 08:32:20|37411.1|37391.1|37411.1|37391.1|37411.1|37391.1|37408.6|37388.6|8
1656577950000|2022-06-30 08:32:30|37413.4|37393.4|37421.1|37401.1|37423.4|37403.4|37413.4|37393.4|6
1656577960000|2022-06-30 08:32:40|37418.7|37398.7|37413.6|37393.6|37418.7|37398.7|37413.6|37393.6|3
1656577980000|2022-06-30 08:33:00|37411.2|37391.2|37411.1|37391.1|37413.6|37393.6|37411.1|37391.1|3
1656577990000|2022-06-30 08:33:10|37411.2|37391.2|37411.2|37391.2|37411.2|37391.2|37411.2|37391.2|0
1656578000000|2022-06-30 08:33:20|37411.1|37391.1|37413.4|37393.4|37413.4|37393.4|37411.1|37391.1|1
1656578010000|2022-06-30 08:33:30|37413.6|37393.6|37421.1|37401.1|37421.1|37401.1|37413.6|37393.6|1
1656578020000|2022-06-30 08:33:40|37418.7|37398.7|37406.2|37386.2|37421.1|37401.1|37406.2|37386.2|6
1656578030000|2022-06-30 08:33:50|37403.7|37383.7|37406.1|37386.1|37411.1|37391.1|37401.1|37381.1|1
1656578040000|2022-06-30 08:34:00|37401.1|37381.1|37403.6|37383.6|37403.6|37383.6|37398.6|37378.6|2
1656578050000|2022-06-30 08:34:10|37401.1|37381.1|37401.1|37381.1|37403.4|37383.4|37401.1|37381.1|0
1656578060000|2022-06-30 08:34:20|37403.6|37383.6|37406.1|37386.1|37411.1|37391.1|37401.1|37381.1|3
1656578070000|2022-06-30 08:34:30|37403.6|37383.6|37403.6|37383.6|37405.9|37385.9|37403.6|37383.6|3
1656578080000|2022-06-30 08:34:40|37405.9|37385.9|37406.1|37386.1|37406.1|37386.1|37405.9|37385.9|1
1656578090000|2022-06-30 08:34:50|37403.6|37383.6|37406.1|37386.1|37406.1|37386.1|37401.1|37381.1|0
1656578100000|2022-06-30 08:35:00|37408.4|37388.4|37418.7|37398.7|37418.7|37398.7|37408.4|37388.4|9
1656578110000|2022-06-30 08:35:10|37416.3|37396.3|37413.4|37393.4|37416.3|37396.3|37413.4|37393.4|3
1656578120000|2022-06-30 08:35:20|37413.6|37393.6|37411.2|37391.2|37413.6|37393.6|37408.8|37388.8|0
1656578130000|2022-06-30 08:35:30|37411.1|37391.1|37408.6|37388.6|37411.1|37391.1|37408.6|37388.6|1
1656578140000|2022-06-30 08:35:40|37406.2|37386.2|37406.2|37386.2|37408.6|37388.6|37406.2|37386.2|0
1656578150000|2022-06-30 08:35:50|37406.1|37386.1|37393.6|37373.6|37406.1|37386.1|37391.2|37371.2|0
1656578160000|2022-06-30 08:36:00|37395.9|37375.9|37393.7|37373.7|37403.4|37383.4|37393.7|37373.7|10
1656578170000|2022-06-30 08:36:10|37391.3|37371.3|37386.2|37366.2|37391.3|37371.3|37386.2|37366.2|1
1656578180000|2022-06-30 08:36:20|37386.1|37366.1|37383.7|37363.7|37386.1|37366.1|37383.7|37363.7|0
1656578190000|2022-06-30 08:36:30|37373.7|37353.7|37378.6|37358.6|37378.6|37358.6|37373.7|37353.7|0
1656578200000|2022-06-30 08:36:40|37378.7|37358.7|37376.2|37356.2|37378.7|37358.7|37376.2|37356.2|1
1656578210000|2022-06-30 08:36:50|37373.4|37353.4|37361.1|37341.1|37373.4|37353.4|37361.1|37341.1|5
1656578220000|2022-06-30 08:37:00|37361.2|37341.2|37363.6|37343.6|37363.6|37343.6|37360.9|37340.9|3
1656578230000|2022-06-30 08:37:10|37368.3|37348.3|37368.3|37348.3|37368.3|37348.3|37368.3|37348.3|3
1656578240000|2022-06-30 08:37:20|37368.4|37348.4|37378.6|37358.6|37378.6|37358.6|37368.4|37348.4|5
1656578250000|2022-06-30 08:37:30|37378.4|37358.4|37378.4|37358.4|37378.4|37358.4|37378.4|37358.4|4
1656578260000|2022-06-30 08:37:40|37376.1|37356.1|37366.3|37346.3|37376.1|37356.1|37366.3|37346.3|2
1656578270000|2022-06-30 08:37:50|37363.7|37343.7|37351.1|37331.1|37363.7|37343.7|37351.1|37331.1|6
1656578280000|2022-06-30 08:38:00|37353.4|37333.4|37360.9|37340.9|37363.6|37343.6|37351.1|37331.1|12
1656578290000|2022-06-30 08:38:10|37361.1|37341.1|37371.2|37351.2|37376.1|37356.1|37358.6|37338.6|3
1656578300000|2022-06-30 08:38:20|37373.4|37353.4|37376.1|37356.1|37378.7|37358.7|37373.4|37353.4|5
1656578310000|2022-06-30 08:38:30|37373.7|37353.7|37346.3|37326.3|37373.7|37353.7|37346.3|37326.3|10
1656578320000|2022-06-30 08:38:40|37344|37324|37376.1|37356.1|37376.1|37356.1|37344|37324|5
1656578330000|2022-06-30 08:38:50|37371.3|37351.3|37368.6|37348.6|37371.3|37351.3|37366.1|37346.1|3
1656578340000|2022-06-30 08:39:00|37371.1|37351.1|37381.1|37361.1|37388.7|37368.7|37371.1|37351.1|4
1656578350000|2022-06-30 08:39:10|37378.6|37358.6|37371.1|37351.1|37381.1|37361.1|37363.7|37343.7|3
1656578360000|2022-06-30 08:39:20|37368.7|37348.7|37373.6|37353.6|37386.1|37366.1|37368.7|37348.7|2
1656578370000|2022-06-30 08:39:30|37375.9|37355.9|37386.1|37366.1|37386.1|37366.1|37371.1|37351.1|2
1656578380000|2022-06-30 08:39:40|37383.6|37363.6|37386.1|37366.1|37388.6|37368.6|37383.6|37363.6|0
1656578390000|2022-06-30 08:39:50|37388.4|37368.4|37391.1|37371.1|37391.2|37371.2|37386.2|37366.2|1
1656578400000|2022-06-30 08:40:00|37388.6|37368.6|37371.1|37351.1|37388.6|37368.6|37368.6|37348.6|4
1656578410000|2022-06-30 08:40:10|37366.2|37346.2|37363.6|37343.6|37366.2|37346.2|37361.1|37341.1|1
1656578420000|2022-06-30 08:40:20|37361.2|37341.2|37378.4|37358.4|37380.8|37360.8|37361.1|37341.1|3
1656578430000|2022-06-30 08:40:30|37378.6|37358.6|37378.6|37358.6|37378.6|37358.6|37373.7|37353.7|0
1656578440000|2022-06-30 08:40:40|37376.2|37356.2|37368.7|37348.7|37376.2|37356.2|37366.2|37346.2|1
1656578450000|2022-06-30 08:40:50|37366.4|37346.4|37366.4|37346.4|37368.7|37348.7|37366.2|37346.2|0
1656578460000|2022-06-30 08:41:00|37366.2|37346.2|37366.1|37346.1|37371.1|37351.1|37366.1|37346.1|2
1656578470000|2022-06-30 08:41:10|37361.2|37341.2|37361.1|37341.1|37361.2|37341.2|37356.1|37336.1|4
1656578480000|2022-06-30 08:41:20|37358.7|37338.7|37356.1|37336.1|37358.7|37338.7|37356.1|37336.1|0
1656578490000|2022-06-30 08:41:30|37358.4|37338.4|37361.1|37341.1|37361.1|37341.1|37356.1|37336.1|3
1656578500000|2022-06-30 08:41:40|37358.7|37338.7|37358.7|37338.7|37358.7|37338.7|37358.7|37338.7|0
1656578510000|2022-06-30 08:41:50|37356.4|37336.4|37353.6|37333.6|37356.4|37336.4|37353.6|37333.6|1
1656578520000|2022-06-30 08:42:00|37356.1|37336.1|37356.1|37336.1|37356.1|37336.1|37356.1|37336.1|7
1656578530000|2022-06-30 08:42:10|37358.6|37338.6|37361.1|37341.1|37361.1|37341.1|37356.1|37336.1|2
1656578540000|2022-06-30 08:42:20|37363.4|37343.4|37366.1|37346.1|37366.1|37346.1|37363.4|37343.4|2
1656578550000|2022-06-30 08:42:30|37363.7|37343.7|37366.2|37346.2|37368.4|37348.4|37363.6|37343.6|3
1656578560000|2022-06-30 08:42:40|37368.4|37348.4|37363.7|37343.7|37368.6|37348.6|37363.7|37343.7|0
1656578570000|2022-06-30 08:42:50|37363.6|37343.6|37366.1|37346.1|37368.4|37348.4|37363.6|37343.6|4
1656578580000|2022-06-30 08:43:00|37363.7|37343.7|37368.6|37348.6|37368.6|37348.6|37363.7|37343.7|1
1656578590000|2022-06-30 08:43:10|37376|37356|37376.1|37356.1|37376.1|37356.1|37376|37356|2
1656578600000|2022-06-30 08:43:20|37378.5|37358.5|37378.6|37358.6|37381.1|37361.1|37378.5|37358.5|1
1656578610000|2022-06-30 08:43:30|37381|37361|37381.1|37361.1|37381.1|37361.1|37381|37361|0
1656578620000|2022-06-30 08:43:40|37383.5|37363.5|37383.5|37363.5|37383.5|37363.5|37383.5|37363.5|0
1656578630000|2022-06-30 08:43:50|37381.1|37361.1|37381.1|37361.1|37381.1|37361.1|37381.1|37361.1|2
1656578640000|2022-06-30 08:44:00|37378.6|37358.6|37376.1|37356.1|37378.6|37358.6|37376.1|37356.1|5
1656578650000|2022-06-30 08:44:10|37371.2|37351.2|37366.1|37346.1|37371.2|37351.2|37366.1|37346.1|0
1656578660000|2022-06-30 08:44:20|37371|37351|37376.1|37356.1|37383.5|37363.5|37371|37351|11
1656578670000|2022-06-30 08:44:30|37373.7|37353.7|37371.1|37351.1|37376|37356|37368.6|37348.6|2
1656578680000|2022-06-30 08:44:40|||||||||1
1656578690000|2022-06-30 08:44:50|37368.7|37348.7|37371.1|37351.1|37371.1|37351.1|37368.6|37348.6|2
1656578700000|2022-06-30 08:45:00|37368.7|37348.7|37371.1|37351.1|37371.1|37351.1|37368.7|37348.7|0
1656578710000|2022-06-30 08:45:10|37368.7|37348.7|37363.7|37343.7|37368.7|37348.7|37363.7|37343.7|2
1656578720000|2022-06-30 08:45:20|37366.1|37346.1|37361.1|37341.1|37366.1|37346.1|37361.1|37341.1|0
1656578730000|2022-06-30 08:45:30|37363.5|37343.5|37366.1|37346.1|37366.1|37346.1|37363.5|37343.5|0
1656578740000|2022-06-30 08:45:40|37363.7|37343.7|37383.6|37363.6|37386|37366|37363.7|37343.7|12
1656578750000|2022-06-30 08:45:50|37386|37366|37381.1|37361.1|37386.1|37366.1|37381.1|37361.1|1
1656578760000|2022-06-30 08:46:00|37378.6|37358.6|37378.6|37358.6|37378.6|37358.6|37378.6|37358.6|0
1656578770000|2022-06-30 08:46:10|37376.1|37356.1|37368.7|37348.7|37376.1|37356.1|37368.7|37348.7|0
1656578780000|2022-06-30 08:46:20|37368.6|37348.6|37371.1|37351.1|37371.1|37351.1|37368.6|37348.6|1
1656578790000|2022-06-30 08:46:30|37368.6|37348.6|37371.1|37351.1|37371.1|37351.1|37368.6|37348.6|0
1656578800000|2022-06-30 08:46:40|37368.7|37348.7|37371|37351|37371|37351|37366.1|37346.1|6
1656578810000|2022-06-30 08:46:50|37373.3|37353.3|37380.8|37360.8|37380.8|37360.8|37373.3|37353.3|1
1656578820000|2022-06-30 08:47:00|37383.5|37363.5|37408.6|37388.6|37408.6|37388.6|37383.5|37363.5|4
1656578830000|2022-06-30 08:47:10|37406.2|37386.2|37416.1|37396.1|37416.1|37396.1|37406.1|37386.1|5
1656578840000|2022-06-30 08:47:20|37413.5|37393.5|37401.1|37381.1|37413.5|37393.5|37401.1|37381.1|9
1656578850000|2022-06-30 08:47:30|37406|37386|37431.1|37411.1|37431.1|37411.1|37406|37386|14
1656578860000|2022-06-30 08:47:40|37428.7|37408.7|37426.1|37406.1|37428.7|37408.7|37426.1|37406.1|0
1656578870000|2022-06-30 08:47:50|37423.7|37403.7|37421.2|37401.2|37423.7|37403.7|37421.2|37401.2|2
1656578880000|2022-06-30 08:48:00|37418.9|37398.9|37423.6|37403.6|37423.6|37403.6|37418.9|37398.9|5
1656578890000|2022-06-30 08:48:10|37435.8|37415.8|37428.3|37408.3|37435.8|37415.8|37428.3|37408.3|10
1656578900000|2022-06-30 08:48:20|37425.8|37405.8|37435.8|37415.8|37438.3|37418.3|37425.8|37405.8|5
1656578910000|2022-06-30 08:48:30|37440.8|37420.8|37436|37416|37440.8|37420.8|37436|37416|0
1656578920000|2022-06-30 08:48:40|37435.8|37415.8|37440.7|37420.7|37440.7|37420.7|37433.3|37413.3|4
1656578930000|2022-06-30 08:48:50|37440.8|37420.8|37440.8|37420.8|37443.3|37423.3|37440.8|37420.8|1
1656578940000|2022-06-30 08:49:00|37438.5|37418.5|37435.8|37415.8|37438.5|37418.5|37435.8|37415.8|2
1656578950000|2022-06-30 08:49:10|37433.5|37413.5|37420.8|37400.8|37433.5|37413.5|37416.1|37396.1|9
1656578960000|2022-06-30 08:49:20|37416|37396|37416|37396|37418.3|37398.3|37416|37396|0
1656578970000|2022-06-30 08:49:30|37420.7|37400.7|37410.8|37390.8|37420.8|37400.8|37410.8|37390.8|7
1656578980000|2022-06-30 08:49:40|37413.2|37393.2|37410.8|37390.8|37413.3|37393.3|37410.8|37390.8|0
1656579000000|2022-06-30 08:50:00|37408.3|37388.3|37413.2|37393.2|37413.2|37393.2|37408.3|37388.3|1
1656579010000|2022-06-30 08:50:10|37413.3|37393.3|37410.8|37390.8|37413.5|37393.5|37410.8|37390.8|3
1656579020000|2022-06-30 08:50:20|37411|37391|37408.3|37388.3|37411|37391|37408.3|37388.3|0
1656579030000|2022-06-30 08:50:30|37410.8|37390.8|37413.3|37393.3|37413.3|37393.3|37410.8|37390.8|1
1656579040000|2022-06-30 08:50:40|37413.5|37393.5|37413.5|37393.5|37413.5|37393.5|37413.5|37393.5|0
1656579050000|2022-06-30 08:50:50|37411|37391|37408.6|37388.6|37411|37391|37408.6|37388.6|0
1656579060000|2022-06-30 08:51:00|37408.5|37388.5|37406|37386|37408.5|37388.5|37403.5|37383.5|3
1656579070000|2022-06-30 08:51:10|37411|37391|37410.8|37390.8|37411|37391|37406|37386|1
1656579080000|2022-06-30 08:51:20|37408.6|37388.6|37406|37386|37410.8|37390.8|37406|37386|2
1656579100000|2022-06-30 08:51:40|37401|37381|37401|37381|37403.3|37383.3|37401|37381|2
1656579110000|2022-06-30 08:51:50|37403.3|37383.3|37411|37391|37416|37396|37403.3|37383.3|6
1656579120000|2022-06-30 08:52:00|37413.3|37393.3|37416.1|37396.1|37416.1|37396.1|37413.3|37393.3|1
1656579130000|2022-06-30 08:52:10|37416.2|37396.2|37431|37411|37431|37411|37416.2|37396.2|1
1656579140000|2022-06-30 08:52:20|37433.3|37413.3|37436|37416|37436|37416|37433.3|37413.3|1
1656579150000|2022-06-30 08:52:30|37433.5|37413.5|37433.5|37413.5|37436|37416|37433.5|37413.5|0
1656579160000|2022-06-30 08:52:40|37436|37416|37431|37411|37436|37416|37428.5|37408.5|2
1656579170000|2022-06-30 08:52:50|37428.6|37408.6|37423.6|37403.6|37428.6|37408.6|37423.6|37403.6|0
1656579180000|2022-06-30 08:53:00|37423.5|37403.5|37421.2|37401.2|37426|37406|37421.2|37401.2|2
1656579190000|2022-06-30 08:53:10|37423.3|37403.3|37421|37401|37423.5|37403.5|37418.6|37398.6|0
1656579200000|2022-06-30 08:53:20|37418.6|37398.6|37413.6|37393.6|37421|37401|37413.6|37393.6|0
1656579210000|2022-06-30 08:53:30|37416|37396|37416|37396|37416|37396|37413.6|37393.6|0
1656579220000|2022-06-30 08:53:40|37413.6|37393.6|37416|37396|37416|37396|37413.5|37393.5|0
1656579230000|2022-06-30 08:53:50|||||||||1
1656579240000|2022-06-30 08:54:00|37413.6|37393.6|37406|37386|37413.6|37393.6|37406|37386|4
1656579250000|2022-06-30 08:54:10|37403.6|37383.6|37401.1|37381.1|37406|37386|37401|37381|1
1656579260000|2022-06-30 08:54:20|37401|37381|37401|37381|37401|37381|37401|37381|0
1656579280000|2022-06-30 08:54:40|37396|37376|37398.5|37378.5|37398.5|37378.5|37396|37376|1
1656579310000|2022-06-30 08:55:10|37398.6|37378.6|37398.5|37378.5|37398.6|37378.6|37398.5|37378.5|0
1656579320000|2022-06-30 08:55:20|37401|37381|37401|37381|37401|37381|37396|37376|0
1656579330000|2022-06-30 08:55:30|37398.6|37378.6|37396|37376|37398.6|37378.6|37396|37376|0
1656579340000|2022-06-30 08:55:40|37398.3|37378.3|37398.5|37378.5|37398.5|37378.5|37398.3|37378.3|0
1656579350000|2022-06-30 08:55:50|37396|37376|37391|37371|37396|37376|37391|37371|2
1656579360000|2022-06-30 08:56:00|37386|37366|37391|37371|37391|37371|37386|37366|1
1656579370000|2022-06-30 08:56:10|37388.5|37368.5|37393.5|37373.5|37393.5|37373.5|37388.5|37368.5|6
1656579380000|2022-06-30 08:56:20|37395.8|37375.8|37391.1|37371.1|37395.8|37375.8|37391.1|37371.1|0
1656579390000|2022-06-30 08:56:30|37393.6|37373.6|37396|37376|37396|37376|37393.6|37373.6|1
1656579400000|2022-06-30 08:56:40|37391|37371|37385.8|37365.8|37391|37371|37385.8|37365.8|1
1656579410000|2022-06-30 08:56:50|37383.5|37363.5|37386|37366|37386|37366|37383.5|37363.5|0
1656579420000|2022-06-30 08:57:00|37381|37361|37381|37361|37383.3|37363.3|37378.5|37358.5|3
1656579430000|2022-06-30 08:57:10|37378.6|37358.6|37378.5|37358.5|37381|37361|37378.5|37358.5|0
1656579440000|2022-06-30 08:57:20|37376.1|37356.1|37378.5|37358.5|37378.5|37358.5|37376|37356|0
1656579450000|2022-06-30 08:57:30|37376.1|37356.1|37378.3|37358.3|37378.3|37358.3|37376.1|37356.1|0
1656579460000|2022-06-30 08:57:40|37378.5|37358.5|37378.5|37358.5|37378.5|37358.5|37378.5|37358.5|0
1656579470000|2022-06-30 08:57:50|37380.8|37360.8|37391|37371|37391|37371|37380.8|37360.8|1
1656579480000|2022-06-30 08:58:00|37396|37376|37393.6|37373.6|37396|37376|37393.6|37373.6|3
1656579490000|2022-06-30 08:58:10|37395.8|37375.8|37396|37376|37396|37376|37395.8|37375.8|0
1656579510000|2022-06-30 08:58:30|37398.5|37378.5|37398.5|37378.5|37398.5|37378.5|37398.5|37378.5|0
1656579520000|2022-06-30 08:58:40|37396.1|37376.1|37393.5|37373.5|37396.1|37376.1|37393.5|37373.5|0
1656579530000|2022-06-30 08:58:50|37388.7|37368.7|37381|37361|37388.7|37368.7|37381|37361|12
1656579540000|2022-06-30 08:59:00|37378.6|37358.6|37383.5|37363.5|37383.5|37363.5|37371.1|37351.1|9
1656579550000|2022-06-30 08:59:10|37386|37366|37388.5|37368.5|37391|37371|37386|37366|1
1656579560000|2022-06-30 08:59:20|37388.3|37368.3|37391|37371|37391|37371|37386|37366|0
1656579570000|2022-06-30 08:59:30|37393.5|37373.5|37391|37371|37393.5|37373.5|37391|37371|0
1656579580000|2022-06-30 08:59:40|37393.3|37373.3|37396|37376|37396|37376|37391|37371|3
1656579590000|2022-06-30 08:59:50|37398.5|37378.5|37410.8|37390.8|37410.8|37390.8|37398.5|37378.5|5
1656579600000|2022-06-30 09:00:00|37408.6|37388.6|37416|37396|37418.5|37398.5|37408.6|37388.6|5
1656579610000|2022-06-30 09:00:10|37415.7|37395.7|37411|37391|37415.8|37395.8|37408.5|37388.5|0
1656579620000|2022-06-30 09:00:20|||||||||2
1656579640000|2022-06-30 09:00:40|37413.5|37393.5|37430.7|37410.7|37430.7|37410.7|37413.5|37393.5|5
1656579650000|2022-06-30 09:00:50|37431|37411|37433.5|37413.5|37436|37416|37431|37411|2
1656579660000|2022-06-30 09:01:00|37426.2|37406.2|37423.9|37403.9|37426.2|37406.2|37423.9|37403.9|1
1656579670000|2022-06-30 09:01:10|37426.1|37406.1|37423.6|37403.6|37426.1|37406.1|37421.2|37401.2|0
1656579680000|2022-06-30 09:01:20|37421.1|37401.1|37421.1|37401.1|37421.1|37401.1|37421|37401|1
1656579690000|2022-06-30 09:01:30|37418.7|37398.7|37408.5|37388.5|37418.7|37398.7|37408.5|37388.5|5
1656579700000|2022-06-30 09:01:40|37406.1|37386.1|37401|37381|37406.1|37386.1|37401|37381|3
1656579710000|2022-06-30 09:01:50|||||||||1
1656579720000|2022-06-30 09:02:00|37403.3|37383.3|37401|37381|37403.3|37383.3|37396|37376|3
1656579740000|2022-06-30 09:02:20|37398.5|37378.5|37393.6|37373.6|37398.5|37378.5|37393.6|37373.6|2
1656579750000|2022-06-30 09:02:30|37391.1|37371.1|37388.3|37368.3|37391.1|37371.1|37386|37366|0
1656579760000|2022-06-30 09:02:40|37386.1|37366.1|37386|37366|37386.1|37366.1|37386|37366|0
1656579770000|2022-06-30 09:02:50|37383.5|37363.5|37381.2|37361.2|37386|37366|37381.1|37361.1|1
1656579780000|2022-06-30 09:03:00|37378.9|37358.9|37371|37351|37378.9|37358.9|37371|37351|2
1656579790000|2022-06-30 09:03:10|||||||||1
1656579800000|2022-06-30 09:03:20|37373.5|37353.5|37375.8|37355.8|37375.8|37355.8|37371.1|37351.1|2
1656579810000|2022-06-30 09:03:30|37378.2|37358.2|37375.8|37355.8|37378.2|37358.2|37375.8|37355.8|2
1656579820000|2022-06-30 09:03:40|37378.3|37358.3|37375.8|37355.8|37378.3|37358.3|37375.8|37355.8|2
1656579830000|2022-06-30 09:03:50|37373.5|37353.5|37373.5|37353.5|37373.5|37353.5|37373.5|37353.5|3
1656579840000|2022-06-30 09:04:00|37376|37356|37376|37356|37376|37356|37376|37356|1
1656579850000|2022-06-30 09:04:10|37378.3|37358.3|37378.5|37358.5|37380.8|37360.8|37378.3|37358.3|1
1656579860000|2022-06-30 09:04:20|37378.3|37358.3|37366|37346|37378.3|37358.3|37366|37346|4
1656579870000|2022-06-30 09:04:30|37368.5|37348.5|37371|37351|37371|37351|37366|37346|0
1656579880000|2022-06-30 09:04:40|37373.3|37353.3|37373.5|37353.5|37373.5|37353.5|37373.3|37353.3|3
1656579890000|2022-06-30 09:04:50|37373.6|37353.6|37371.1|37351.1|37373.6|37353.6|37371.1|37351.1|1
1656579900000|2022-06-30 09:05:00|37371.2|37351.2|37376|37356|37376|37356|37371.2|37351.2|2
1656579910000|2022-06-30 09:05:10|37373.6|37353.6|37368.6|37348.6|37373.6|37353.6|37368.6|37348.6|0
1656579920000|2022-06-30 09:05:20|37368.5|37348.5|37371|37351|37371|37351|37368.5|37348.5|3
1656579940000|2022-06-30 09:05:40|37373.3|37353.3|37373.3|37353.3|37373.3|37353.3|37373.3|37353.3|1
1656579960000|2022-06-30 09:06:00|37371|37351|37371|37351|37371|37351|37371|37351|2
1656579970000|2022-06-30 09:06:10|||||||||2
1656579980000|2022-06-30 09:06:20|37368.5|37348.5|37373.3|37353.3|37373.3|37353.3|37368.5|37348.5|9
1656579990000|2022-06-30 09:06:30|37371|37351|37375.8|37355.8|37375.8|37355.8|37371|37351|2
1656580000000|2022-06-30 09:06:40|37373.5|37353.5|37381|37361|37386|37366|37373.5|37353.5|11
1656580010000|2022-06-30 09:06:50|37383.3|37363.3|37401|37381|37401|37381|37381.1|37361.1|5
1656580020000|2022-06-30 09:07:00|37403.5|37383.5|37403.5|37383.5|37403.5|37383.5|37401|37381|3
1656580030000|2022-06-30 09:07:10|37403.3|37383.3|37395.8|37375.8|37403.3|37383.3|37395.8|37375.8|4
1656580040000|2022-06-30 09:07:20|37396|37376|37393.5|37373.5|37396|37376|37393.5|37373.5|1
1656580050000|2022-06-30 09:07:30|37393.3|37373.3|37393.6|37373.6|37396|37376|37393.3|37373.3|1
1656580060000|2022-06-30 09:07:40|37396|37376|37381.3|37361.3|37396|37376|37381.3|37361.3|2
1656580080000|2022-06-30 09:08:00|37378.9|37358.9|37381.3|37361.3|37381.3|37361.3|37378.8|37358.8|0
1656580100000|2022-06-30 09:08:20|37383.6|37363.6|37383.6|37363.6|37383.6|37363.6|37383.6|37363.6|1
1656580110000|2022-06-30 09:08:30|37386|37366|37386|37366|37388.5|37368.5|37386|37366|3
1656580120000|2022-06-30 09:08:40|37383.6|37363.6|37373.5|37353.5|37383.6|37363.6|37371|37351|1
1656580130000|2022-06-30 09:08:50|37371.1|37351.1|37363.2|37343.2|37373.5|37353.5|37361|37341|2
1656580140000|2022-06-30 09:09:00|37363.3|37343.3|37360.8|37340.8|37363.3|37343.3|37360.8|37340.8|1
1656580150000|2022-06-30 09:09:10|37358.5|37338.5|37358.5|37338.5|37358.5|37338.5|37358.5|37338.5|1
1656580160000|2022-06-30 09:09:20|37356.1|37336.1|37356.1|37336.1|37358.5|37338.5|37356.1|37336.1|5
1656580170000|2022-06-30 09:09:30|37356|37336|37353.5|37333.5|37356|37336|37353.5|37333.5|3
1656580180000|2022-06-30 09:09:40|37355.8|37335.8|37353.5|37333.5|37355.8|37335.8|37353.5|37333.5|2
1656580190000|2022-06-30 09:09:50|37353.3|37333.3|37346|37326|37353.3|37333.3|37343.6|37323.6|5
1656580200000|2022-06-30 09:10:00|37343.5|37323.5|37326.4|37306.4|37343.5|37323.5|37326.4|37306.4|9
1656580210000|2022-06-30 09:10:10|37326.1|37306.1|37326|37306|37328.6|37308.6|37323.6|37303.6|8
1656580220000|2022-06-30 09:10:20|37326.1|37306.1|37316|37296|37326.1|37306.1|37316|37296|11
1656580230000|2022-06-30 09:10:30|37320.7|37300.7|37316|37296|37321|37301|37316|37296|9
1656580240000|2022-06-30 09:10:40|37311.3|37291.3|37313.5|37293.5|37313.5|37293.5|37306.3|37286.3|12
1656580250000|2022-06-30 09:10:50|37311|37291|37308.6|37288.6|37311|37291|37308.5|37288.5|3
1656580260000|2022-06-30 09:11:00|37308.5|37288.5|37306.1|37286.1|37311|37291|37306.1|37286.1|3
1656580270000|2022-06-30 09:11:10|37303.8|37283.8|37306.1|37286.1|37306.1|37286.1|37301.3|37281.3|9
1656580280000|2022-06-30 09:11:20|37308.6|37288.6|37308.6|37288.6|37308.6|37288.6|37308.6|37288.6|2
1656580290000|2022-06-30 09:11:30|37306.3|37286.3|37318.3|37298.3|37318.3|37298.3|37306.3|37286.3|3
1656580300000|2022-06-30 09:11:40|37316|37296|37316|37296|37316|37296|37316|37296|1
1656580320000|2022-06-30 09:12:00|37313.6|37293.6|37316.1|37296.1|37316.1|37296.1|37313.6|37293.6|4
1656580330000|2022-06-30 09:12:10|37316|37296|37313.5|37293.5|37316|37296|37313.5|37293.5|3
1656580350000|2022-06-30 09:12:30|37306.1|37286.1|37303.5|37283.5|37306.1|37286.1|37303.5|37283.5|4
1656580360000|2022-06-30 09:12:40|37301.1|37281.1|37298.5|37278.5|37303.5|37283.5|37298.5|37278.5|2
1656580370000|2022-06-30 09:12:50|37296.1|37276.1|37296|37276|37296.1|37276.1|37296|37276|4
1656580380000|2022-06-30 09:13:00|37293.6|37273.6|37278.6|37258.6|37293.6|37273.6|37276.4|37256.4|18
1656580390000|2022-06-30 09:13:10|37276.3|37256.3|37278.6|37258.6|37290.9|37270.9|37276|37256|41
1656580400000|2022-06-30 09:13:20|37278.5|37258.5|37276|37256|37278.5|37258.5|37276|37256|1
1656580410000|2022-06-30 09:13:30|37278.5|37258.5|37280.9|37260.9|37281|37261|37278.5|37258.5|3
1656580420000|2022-06-30 09:13:40|37278.5|37258.5|37276|37256|37281|37261|37276|37256|0
1656580430000|2022-06-30 09:13:50|37278.5|37258.5|37276|37256|37281|37261|37276|37256|0
1656580440000|2022-06-30 09:14:00|37278.4|37258.4|37271|37251|37278.4|37258.4|37271|37251|10
1656580450000|2022-06-30 09:14:10|37273.4|37253.4|37273.5|37253.5|37273.5|37253.5|37273.4|37253.4|1
1656580460000|2022-06-30 09:14:20|37271.1|37251.1|37251.1|37231.1|37271.1|37251.1|37243.2|37223.2|17
1656580470000|2022-06-30 09:14:30|37251|37231|37256|37236|37258.2|37238.2|37246|37226|15
1656580480000|2022-06-30 09:14:40|37258.4|37238.4|37258.5|37238.5|37258.5|37238.5|37258.4|37238.4|5
1656580490000|2022-06-30 09:14:50|37256|37236|37261|37241|37261|37241|37256|37236|7
1656580500000|2022-06-30 09:15:00|37263.4|37243.4|37256|37236|37263.4|37243.4|37256|37236|6
1656580510000|2022-06-30 09:15:10|37253.6|37233.6|37251|37231|37256|37236|37251|37231|1
1656580520000|2022-06-30 09:15:20|37248.5|37228.5|37248.5|37228.5|37248.5|37228.5|37248.5|37228.5|1
1656580530000|2022-06-30 09:15:30|37250.9|37230.9|37246.1|37226.1|37251|37231|37246.1|37226.1|6
1656580540000|2022-06-30 09:15:40|37246|37226|37248.4|37228.4|37250.7|37230.7|37246|37226|6
1656580550000|2022-06-30 09:15:50|37246|37226|37248.5|37228.5|37251|37231|37246|37226|15
1656580560000|2022-06-30 09:16:00|37246.1|37226.1|37266|37246|37266|37246|37246.1|37226.1|6
1656580570000|2022-06-30 09:16:10|37263.6|37243.6|37266|37246|37266|37246|37263.6|37243.6|2
1656580580000|2022-06-30 09:16:20|37261|37241|37251|37231|37261|37241|37251|37231|7
1656580590000|2022-06-30 09:16:30|37251.1|37231.1|37251.1|37231.1|37251.1|37231.1|37251.1|37231.1|15
1656580600000|2022-06-30 09:16:40|37251|37231|37253.4|37233.4|37255.9|37235.9|37251|37231|0
1656580610000|2022-06-30 09:16:50|37251|37231|37256|37236|37256|37236|37251|37231|0
1656580620000|2022-06-30 09:17:00|37253.6|37233.6|37251|37231|37253.6|37233.6|37251|37231|1
1656580630000|2022-06-30 09:17:10|37248.5|37228.5|37241.1|37221.1|37248.5|37228.5|37241.1|37221.1|12
1656580640000|2022-06-30 09:17:20|37245.9|37225.9|37251|37231|37251|37231|37245.9|37225.9|9
1656580650000|2022-06-30 09:17:30|37253.5|37233.5|37253.5|37233.5|37253.5|37233.5|37253.5|37233.5|4
1656580660000|2022-06-30 09:17:40|37260.7|37240.7|37260.7|37240.7|37260.7|37240.7|37260.7|37240.7|3
1656580670000|2022-06-30 09:17:50|37261|37241|37276|37256|37276|37256|37261|37241|3
1656580680000|2022-06-30 09:18:00|37278.4|37258.4|37276|37256|37281|37261|37276|37256|0
1656580690000|2022-06-30 09:18:10|37271|37251|37271|37251|37271|37251|37271|37251|1
1656580700000|2022-06-30 09:18:20|37273.5|37253.5|37266|37246|37273.5|37253.5|37266|37246|2
1656580710000|2022-06-30 09:18:30|37261|37241|37268.5|37248.5|37271|37251|37261|37241|13
1656580720000|2022-06-30 09:18:40|37266.1|37246.1|37278.5|37258.5|37278.5|37258.5|37266|37246|6
1656580730000|2022-06-30 09:18:50|37276.1|37256.1|37278.5|37258.5|37278.5|37258.5|37276|37256|5
1656580740000|2022-06-30 09:19:00|37278.4|37258.4|37273.5|37253.5|37278.4|37258.4|37273.5|37253.5|0
1656580750000|2022-06-30 09:19:10|37276|37256|37276|37256|37276|37256|37276|37256|5
1656580760000|2022-06-30 09:19:20|37273.5|37253.5|37271|37251|37275.9|37255.9|37271|37251|6
1656580770000|2022-06-30 09:19:30|37273.4|37253.4|37281|37261|37281|37261|37273.4|37253.4|1
1656580780000|2022-06-30 09:19:40|37278.5|37258.5|37278.5|37258.5|37278.5|37258.5|37278.5|37258.5|0
1656580790000|2022-06-30 09:19:50|37276|37256|37276|37256|37276|37256|37276|37256|0
1656580800000|2022-06-30 09:20:00|37276.1|37256.1|37276|37256|37276.1|37256.1|37276|37256|5
1656580810000|2022-06-30 09:20:10|37278.4|37258.4|37281|37261|37281|37261|37278.4|37258.4|3
1656580820000|2022-06-30 09:20:20|37278.6|37258.6|37278.5|37258.5|37278.6|37258.6|37278.5|37258.5|0
1656580830000|2022-06-30 09:20:30|37281|37261|37281|37261|37281|37261|37281|37261|1
1656580840000|2022-06-30 09:20:40|37278.5|37258.5|37278.5|37258.5|37281|37261|37278.5|37258.5|0
1656580850000|2022-06-30 09:20:50|37276|37256|37273.5|37253.5|37276|37256|37273.5|37253.5|2
1656580860000|2022-06-30 09:21:00|37266|37246|37263.6|37243.6|37266|37246|37263.6|37243.6|3
1656580870000|2022-06-30 09:21:10|37266|37246|37266|37246|37268.5|37248.5|37266|37246|7
1656580900000|2022-06-30 09:21:40|37263.6|37243.6|37270.9|37250.9|37270.9|37250.9|37263.5|37243.5|8
1656580910000|2022-06-30 09:21:50|37273.2|37253.2|37273.5|37253.5|37273.5|37253.5|37273.2|37253.2|4
1656580920000|2022-06-30 09:22:00|37275.9|37255.9|37288.4|37268.4|37288.4|37268.4|37275.9|37255.9|4
1656580930000|2022-06-30 09:22:10|37288.5|37268.5|37298.5|37278.5|37301|37281|37288.5|37268.5|4
1656580940000|2022-06-30 09:22:20|37301|37281|37298.5|37278.5|37301|37281|37298.5|37278.5|0
1656580950000|2022-06-30 09:22:30|37296.1|37276.1|37286|37266|37296.1|37276.1|37286|37266|2
1656580960000|2022-06-30 09:22:40|37285.9|37265.9|37283.5|37263.5|37285.9|37265.9|37283.5|37263.5|0
1656580970000|2022-06-30 09:22:50|37283.4|37263.4|37281|37261|37283.4|37263.4|37281|37261|3
1656580980000|2022-06-30 09:23:00|||||||||3
1656581000000|2022-06-30 09:23:20|||||||||2
1656581010000|2022-06-30 09:23:30|37278.6|37258.6|37273.5|37253.5|37281|37261|37273.5|37253.5|2
1656581030000|2022-06-30 09:23:50|37273.4|37253.4|37271|37251|37273.4|37253.4|37271|37251|1
1656581040000|2022-06-30 09:24:00|37273.4|37253.4|37278.5|37258.5|37278.5|37258.5|37273.4|37253.4|2
1656581070000|2022-06-30 09:24:30|37280.9|37260.9|37283.5|37263.5|37283.5|37263.5|37280.9|37260.9|1
1656581080000|2022-06-30 09:24:40|37285.9|37265.9|37286|37266|37288.4|37268.4|37285.9|37265.9|6
1656581090000|2022-06-30 09:24:50|37283.5|37263.5|37281|37261|37283.5|37263.5|37278.5|37258.5|2
1656581120000|2022-06-30 09:25:20|37278.6|37258.6|37276|37256|37278.6|37258.6|37276|37256|5
1656581130000|2022-06-30 09:25:30|37278.4|37258.4|37276|37256|37278.5|37258.5|37276|37256|0
1656581140000|2022-06-30 09:25:40|37271.3|37251.3|37271|37251|37271.3|37251.3|37271|37251|0
1656581150000|2022-06-30 09:25:50|||||||||1
1656581160000|2022-06-30 09:26:00|37268.5|37248.5|37265.9|37245.9|37268.5|37248.5|37263.5|37243.5|3
1656581170000|2022-06-30 09:26:10|37266|37246|37266.1|37246.1|37271|37251|37266|37246|4
1656581180000|2022-06-30 09:26:20|37263.8|37243.8|37266|37246|37266.1|37246.1|37263.6|37243.6|2
1656581190000|2022-06-30 09:26:30|37265.9|37245.9|37266|37246|37268.2|37248.2|37265.9|37245.9|0
1656581200000|2022-06-30 09:26:40|37265.9|37245.9|37261|37241|37265.9|37245.9|37261|37241|0
1656581210000|2022-06-30 09:26:50|37258.6|37238.6|37261|37241|37261|37241|37258.5|37238.5|0
1656581220000|2022-06-30 09:27:00|37263.4|37243.4|37268.4|37248.4|37268.4|37248.4|37263.4|37243.4|1
1656581230000|2022-06-30 09:27:10|37268.5|37248.5|37276|37256|37276|37256|37268.5|37248.5|6
1656581240000|2022-06-30 09:27:20|||||||||4
1656581250000|2022-06-30 09:27:30|37271.1|37251.1|37271|37251|37271.1|37251.1|37271|37251|0
1656581260000|2022-06-30 09:27:40|37273.4|37253.4|37278.4|37258.4|37278.4|37258.4|37271|37251|5
1656581270000|2022-06-30 09:27:50|37278.5|37258.5|37281|37261|37281|37261|37278.5|37258.5|2
1656581280000|2022-06-30 09:28:00|37278.6|37258.6|37278.5|37258.5|37280.9|37260.9|37278.5|37258.5|4
1656581290000|2022-06-30 09:28:10|37280.9|37260.9|37283.2|37263.2|37283.5|37263.5|37280.9|37260.9|4
1656581300000|2022-06-30 09:28:20|37278.5|37258.5|37278.4|37258.4|37278.5|37258.5|37278.4|37258.4|1
1656581310000|2022-06-30 09:28:30|37276|37256|37275.9|37255.9|37278.2|37258.2|37273.5|37253.5|4
1656581320000|2022-06-30 09:28:40|37278.4|37258.4|37276|37256|37278.4|37258.4|37275.9|37255.9|0
1656581330000|2022-06-30 09:28:50|37273.5|37253.5|37273.5|37253.5|37273.5|37253.5|37273.5|37253.5|0
1656581350000|2022-06-30 09:29:10|37278.4|37258.4|37271.1|37251.1|37278.4|37258.4|37271.1|37251.1|12
1656581360000|2022-06-30 09:29:20|37268.8|37248.8|37263.5|37243.5|37268.8|37248.8|37263.5|37243.5|0
1656581370000|2022-06-30 09:29:30|37261.1|37241.1|37246.1|37226.1|37265.9|37245.9|37246.1|37226.1|23
1656581380000|2022-06-30 09:29:40|37246|37226|37251|37231|37251|37231|37245.9|37225.9|17
1656581390000|2022-06-30 09:29:50|37255.7|37235.7|37255.9|37235.9|37255.9|37235.9|37255.7|37235.7|4
1656581400000|2022-06-30 09:30:00|37261|37241|37276|37256|37276|37256|37261|37241|7
1656581410000|2022-06-30 09:30:10|37278.4|37258.4|37256.1|37236.1|37278.5|37258.5|37256.1|37236.1|7
1656581420000|2022-06-30 09:30:20|37258.5|37238.5|37263.5|37243.5|37263.5|37243.5|37258.5|37238.5|0
1656581430000|2022-06-30 09:30:30|37263.4|37243.4|37263.4|37243.4|37263.4|37243.4|37263.4|37243.4|0
1656581440000|2022-06-30 09:30:40|37265.9|37245.9|37276|37256|37276|37256|37263.6|37243.6|5
1656581450000|2022-06-30 09:30:50|37273.5|37253.5|37273.5|37253.5|37275.7|37255.7|37271|37251|2
1656581460000|2022-06-30 09:31:00|37275.9|37255.9|37271|37251|37275.9|37255.9|37270.9|37250.9|7
1656581470000|2022-06-30 09:31:10|37270.9|37250.9|37271|37251|37275.9|37255.9|37270.9|37250.9|3
1656581480000|2022-06-30 09:31:20|37268.5|37248.5|37268.5|37248.5|37268.5|37248.5|37268.5|37248.5|0
1656581490000|2022-06-30 09:31:30|37271|37251|37271|37251|37271|37251|37271|37251|9
1656581500000|2022-06-30 09:31:40|37270.9|37250.9|37266.1|37246.1|37270.9|37250.9|37266.1|37246.1|0
1656581510000|2022-06-30 09:31:50|37268.5|37248.5|37268.5|37248.5|37268.5|37248.5|37268.5|37248.5|2
1656581520000|2022-06-30 09:32:00|37266.1|37246.1|37256.4|37236.4|37268.5|37248.5|37256.4|37236.4|7
1656581530000|2022-06-30 09:32:10|37258.6|37238.6|37261|37241|37261|37241|37258.6|37238.6|2
1656581540000|2022-06-30 09:32:20|37263.5|37243.5|37263.5|37243.5|37263.5|37243.5|37263.5|37243.5|6
1656581550000|2022-06-30 09:32:30|37258.5|37238.5|37256|37236|37258.5|37238.5|37248.6|37228.6|5
1656581560000|2022-06-30 09:32:40|37253.5|37233.5|37251|37231|37256|37236|37251|37231|2
1656581570000|2022-06-30 09:32:50|37248.6|37228.6|37250.9|37230.9|37253.4|37233.4|37246.1|37226.1|4
1656581580000|2022-06-30 09:33:00|37246.1|37226.1|37251|37231|37253.5|37233.5|37246.1|37226.1|4
1656581590000|2022-06-30 09:33:10|37248.6|37228.6|37248.6|37228.6|37251|37231|37248.6|37228.6|0
1656581600000|2022-06-30 09:33:20|37248.5|37228.5|37251|37231|37251|37231|37246|37226|5
1656581620000|2022-06-30 09:33:40|37258.2|37238.2|37265.9|37245.9|37265.9|37245.9|37258.2|37238.2|5
1656581630000|2022-06-30 09:33:50|37266|37246|37278.5|37258.5|37278.5|37258.5|37266|37246|7
1656581640000|2022-06-30 09:34:00|37280.9|37260.9|37295.7|37275.7|37295.7|37275.7|37280.9|37260.9|7
1656581650000|2022-06-30 09:34:10|37291|37271|37295.7|37275.7|37296|37276|37291|37271|3
1656581660000|2022-06-30 09:34:20|37296|37276|37303.4|37283.4|37303.4|37283.4|37293.6|37273.6|3
1656581670000|2022-06-30 09:34:30|37305.7|37285.7|37305.7|37285.7|37305.7|37285.7|37305.7|37285.7|0
1656581680000|2022-06-30 09:34:40|37305.9|37285.9|37301|37281|37305.9|37285.9|37298.6|37278.6|1
1656581690000|2022-06-30 09:34:50|37298.5|37278.5|37301|37281|37301|37281|37298.5|37278.5|1
1656581700000|2022-06-30 09:35:00|37303.4|37283.4|37301|37281|37303.5|37283.5|37298.5|37278.5|3
1656581710000|2022-06-30 09:35:10|37303.4|37283.4|37301|37281|37303.4|37283.4|37301|37281|1
1656581720000|2022-06-30 09:35:20|37303.5|37283.5|37305.9|37285.9|37305.9|37285.9|37303.5|37283.5|3
1656581730000|2022-06-30 09:35:30|37306|37286|37308.5|37288.5|37308.5|37288.5|37306|37286|3
1656581740000|2022-06-30 09:35:40|||||||||1
1656581750000|2022-06-30 09:35:50|37306.2|37286.2|37303.5|37283.5|37306.2|37286.2|37303.4|37283.4|1
1656581760000|2022-06-30 09:36:00|37305.9|37285.9|37303.5|37283.5|37308.4|37288.4|37301|37281|2
1656581770000|2022-06-30 09:36:10|37303.7|37283.7|37306|37286|37308.5|37288.5|37300.9|37280.9|10
1656581780000|2022-06-30 09:36:20|37313.4|37293.4|37313.5|37293.5|37313.5|37293.5|37313.4|37293.4|9
1656581790000|2022-06-30 09:36:30|37311.2|37291.2|37306|37286|37311.2|37291.2|37306|37286|13
1656581800000|2022-06-30 09:36:40|37303.5|37283.5|37303.5|37283.5|37303.5|37283.5|37303.5|37283.5|2
1656581810000|2022-06-30 09:36:50|37301.2|37281.2|37296|37276|37303.5|37283.5|37296|37276|3
1656581820000|2022-06-30 09:37:00|37298.4|37278.4|37298.5|37278.5|37298.5|37278.5|37298.4|37278.4|2
1656581830000|2022-06-30 09:37:10|37303.5|37283.5|37303.5|37283.5|37305.9|37285.9|37303.5|37283.5|2
1656581840000|2022-06-30 09:37:20|37301.2|37281.2|37291|37271|37301.2|37281.2|37291|37271|4
1656581860000|2022-06-30 09:37:40|37293.4|37273.4|37296|37276|37296|37276|37293.4|37273.4|1
1656581870000|2022-06-30 09:37:50|37291.3|37271.3|37288.5|37268.5|37291.3|37271.3|37288.5|37268.5|0
1656581880000|2022-06-30 09:38:00|37290.9|37270.9|37293.2|37273.2|37293.2|37273.2|37290.9|37270.9|2
1656581890000|2022-06-30 09:38:10|37290.9|37270.9|37296|37276|37298.4|37278.4|37290.9|37270.9|14
1656581910000|2022-06-30 09:38:30|37293.5|37273.5|37298.5|37278.5|37298.5|37278.5|37293.5|37273.5|2
1656581920000|2022-06-30 09:38:40|37300.9|37280.9|37300.9|37280.9|37303.2|37283.2|37300.9|37280.9|2
1656581930000|2022-06-30 09:38:50|37298.4|37278.4|37305.9|37285.9|37305.9|37285.9|37296|37276|3
1656581940000|2022-06-30 09:39:00|37306.2|37286.2|37298.5|37278.5|37306.2|37286.2|37298.5|37278.5|20
1656581950000|2022-06-30 09:39:10|37301|37281|37293.7|37273.7|37301|37281|37293.7|37273.7|1
1656581960000|2022-06-30 09:39:20|37293.5|37273.5|37288.7|37268.7|37293.5|37273.5|37283.7|37263.7|8
1656581970000|2022-06-30 09:39:30|37288.5|37268.5|37283.5|37263.5|37288.5|37268.5|37281.2|37261.2|2
1656581980000|2022-06-30 09:39:40|37281|37261|37281|37261|37281|37261|37281|37261|2
1656581990000|2022-06-30 09:39:50|37280.9|37260.9|37276|37256|37280.9|37260.9|37271.3|37251.3|1
1656582010000|2022-06-30 09:40:10|37278.5|37258.5|37276|37256|37278.5|37258.5|37276|37256|3
1656582020000|2022-06-30 09:40:20|37275.9|37255.9|37275.9|37255.9|37275.9|37255.9|37275.9|37255.9|0
1656582030000|2022-06-30 09:40:30|37276|37256|37273.5|37253.5|37276|37256|37273.5|37253.5|0
1656582040000|2022-06-30 09:40:40|37273.4|37253.4|37268.5|37248.5|37273.4|37253.4|37268.5|37248.5|1
1656582050000|2022-06-30 09:40:50|37268.4|37248.4|37266|37246|37268.4|37248.4|37266|37246|0
1656582060000|2022-06-30 09:41:00|37268.4|37248.4|37268.5|37248.5|37268.5|37248.5|37268.4|37248.4|2
1656582070000|2022-06-30 09:41:10|37263.5|37243.5|37263.5|37243.5|37263.5|37243.5|37263.5|37243.5|2
1656582080000|2022-06-30 09:41:20|37263.4|37243.4|37263.4|37243.4|37263.5|37243.5|37263.4|37243.4|3
1656582100000|2022-06-30 09:41:40|37263.5|37243.5|37271|37251|37271|37251|37263.5|37243.5|13
1656582110000|2022-06-30 09:41:50|37268.5|37248.5|37266.3|37246.3|37270.9|37250.9|37266.3|37246.3|2
1656582120000|2022-06-30 09:42:00|37266|37246|37263.5|37243.5|37266|37246|37263.5|37243.5|3
1656582130000|2022-06-30 09:42:10|37261|37241|37261|37241|37261|37241|37261|37241|4
1656582140000|2022-06-30 09:42:20|37263.5|37243.5|37266|37246|37266|37246|37263.5|37243.5|4
1656582150000|2022-06-30 09:42:30|37268.4|37248.4|37268.5|37248.5|37268.5|37248.5|37268.4|37248.4|3
1656582160000|2022-06-30 09:42:40|37271|37251|37288.5|37268.5|37288.5|37268.5|37271|37251|12
1656582170000|2022-06-30 09:42:50|37286|37266|37286|37266|37288.4|37268.4|37281.2|37261.2|7
1656582180000|2022-06-30 09:43:00|37285.7|37265.7|37283.4|37263.4|37285.7|37265.7|37283.4|37263.4|0
1656582190000|2022-06-30 09:43:10|||||||||2
1656582200000|2022-06-30 09:43:20|37283.5|37263.5|37286|37266|37286|37266|37281|37261|3
1656582210000|2022-06-30 09:43:30|37291|37271|37293.5|37273.5|37293.5|37273.5|37291|37271|4
1656582220000|2022-06-30 09:43:40|37295.9|37275.9|37298.4|37278.4|37298.4|37278.4|37295.9|37275.9|4
1656582230000|2022-06-30 09:43:50|37298.5|37278.5|37298.5|37278.5|37298.5|37278.5|37298.5|37278.5|3
1656582240000|2022-06-30 09:44:00|37298.7|37278.7|37298.5|37278.5|37301|37281|37298.5|37278.5|0
1656582250000|2022-06-30 09:44:10|37301|37281|37301|37281|37301|37281|37301|37281|1
1656582260000|2022-06-30 09:44:20|||||||||2
1656582280000|2022-06-30 09:44:40|37298.5|37278.5|37296.2|37276.2|37298.5|37278.5|37296.2|37276.2|4
1656582290000|2022-06-30 09:44:50|37306|37286|37315.8|37295.8|37318|37298|37306|37286|7
1656582300000|2022-06-30 09:45:00|37315.6|37295.6|37306|37286|37315.6|37295.6|37306|37286|4
1656582320000|2022-06-30 09:45:20|||||||||2
1656582330000|2022-06-30 09:45:30|37308.5|37288.5|37308.5|37288.5|37308.5|37288.5|37308.5|37288.5|1
1656582350000|2022-06-30 09:45:50|37306.2|37286.2|37306.2|37286.2|37306.2|37286.2|37306.2|37286.2|2
1656582360000|2022-06-30 09:46:00|37303.8|37283.8|37313.3|37293.3|37313.3|37293.3|37303.8|37283.8|3
1656582370000|2022-06-30 09:46:10|37310.9|37290.9|37310.9|37290.9|37313.3|37293.3|37310.9|37290.9|5
1656582380000|2022-06-30 09:46:20|37313.3|37293.3|37315.8|37295.8|37315.8|37295.8|37311|37291|0
1656582390000|2022-06-30 09:46:30|37313.4|37293.4|37313.4|37293.4|37315.8|37295.8|37313.4|37293.4|0
1656582400000|2022-06-30 09:46:40|37315.6|37295.6|37313.4|37293.4|37315.8|37295.8|37310.9|37290.9|3
1656582410000|2022-06-30 09:46:50|||||||||5
1656582420000|2022-06-30 09:47:00|37311|37291|37301|37281|37313.4|37293.4|37301|37281|5
1656582430000|2022-06-30 09:47:10|37296.3|37276.3|37291.3|37271.3|37296.3|37276.3|37291.3|37271.3|7
1656582440000|2022-06-30 09:47:20|37288.9|37268.9|37286|37266|37288.9|37268.9|37286|37266|2
1656582450000|2022-06-30 09:47:30|37283.7|37263.7|37283.4|37263.4|37283.7|37263.7|37283.4|37263.4|0
1656582460000|2022-06-30 09:47:40|37283.3|37263.3|37271.2|37251.2|37283.3|37263.3|37271.2|37251.2|5
1656582470000|2022-06-30 09:47:50|37266|37246|37261|37241|37266|37246|37261|37241|4
1656582480000|2022-06-30 09:48:00|37263.4|37243.4|37263.7|37243.7|37268.5|37248.5|37263.4|37243.4|8
1656582490000|2022-06-30 09:48:10|37263.5|37243.5|37263.5|37243.5|37263.5|37243.5|37263.5|37243.5|0
1656582500000|2022-06-30 09:48:20|37268.5|37248.5|37266.2|37246.2|37268.5|37248.5|37266.2|37246.2|2
1656582510000|2022-06-30 09:48:30|37266|37246|37266|37246|37266|37246|37266|37246|0
1656582520000|2022-06-30 09:48:40|37268.4|37248.4|37268.5|37248.5|37268.5|37248.5|37268.4|37248.4|0
1656582530000|2022-06-30 09:48:50|37263.8|37243.8|37256|37236|37263.8|37243.8|37256|37236|4
1656582540000|2022-06-30 09:49:00|37253.5|37233.5|37253.5|37233.5|37258.4|37238.4|37251|37231|6
1656582560000|2022-06-30 09:49:20|37251|37231|37251|37231|37251|37231|37251|37231|0
1656582570000|2022-06-30 09:49:30|37246.3|37226.3|37238.5|37218.5|37246.3|37226.3|37236|37216|17
1656582580000|2022-06-30 09:49:40|37236|37216|37233.7|37213.7|37236|37216|37233.7|37213.7|2
1656582590000|2022-06-30 09:49:50|37228.7|37208.7|37228.5|37208.5|37228.7|37208.7|37216|37196|14
1656582600000|2022-06-30 09:50:00|37230.9|37210.9|37231.3|37211.3|37236|37216|37230.9|37210.9|13
1656582610000|2022-06-30 09:50:10|37231.2|37211.2|37226|37206|37231.2|37211.2|37226|37206|1
1656582620000|2022-06-30 09:50:20|37206.2|37186.2|37203.5|37183.5|37206.2|37186.2|37201|37181|21
1656582630000|2022-06-30 09:50:30|37205.9|37185.9|37191.2|37171.2|37206|37186|37191.2|37171.2|11
1656582640000|2022-06-30 09:50:40|37181.2|37161.2|37178.5|37158.5|37181.2|37161.2|37168.5|37148.5|34
1656582650000|2022-06-30 09:50:50|37178.7|37158.7|37173.5|37153.5|37181|37161|37171|37151|20
1656582660000|2022-06-30 09:51:00|37178.5|37158.5|37188.4|37168.4|37188.4|37168.4|37178.5|37158.5|17
1656582670000|2022-06-30 09:51:10|37188.5|37168.5|37188.4|37168.4|37188.5|37168.5|37188.4|37168.4|8
1656582680000|2022-06-30 09:51:20|37186|37166|37180.9|37160.9|37186|37166|37180.9|37160.9|11
1656582690000|2022-06-30 09:51:30|37183.3|37163.3|37183.5|37163.5|37185.9|37165.9|37183.3|37163.3|0
1656582700000|2022-06-30 09:51:40|37185.9|37165.9|37188.5|37168.5|37188.5|37168.5|37185.9|37165.9|4
1656582710000|2022-06-30 09:51:50|37186.2|37166.2|37186.2|37166.2|37188.7|37168.7|37186.2|37166.2|3
1656582720000|2022-06-30 09:52:00|37195.8|37175.8|37195.9|37175.9|37198.4|37178.4|37195.8|37175.8|9
1656582730000|2022-06-30 09:52:10|37196|37176|37201|37181|37201|37181|37196|37176|4
1656582740000|2022-06-30 09:52:20|37198.7|37178.7|37203.7|37183.7|37203.7|37183.7|37198.5|37178.5|7
1656582750000|2022-06-30 09:52:30|37201.3|37181.3|37208.5|37188.5|37208.5|37188.5|37201.2|37181.2|2
1656582760000|2022-06-30 09:52:40|37210.9|37190.9|37208.5|37188.5|37210.9|37190.9|37208.5|37188.5|6
1656582770000|2022-06-30 09:52:50|37211|37191|37211|37191|37211|37191|37211|37191|1
1656582780000|2022-06-30 09:53:00|37216|37196|37218.5|37198.5|37218.5|37198.5|37216|37196|1
1656582790000|2022-06-30 09:53:10|37220.9|37200.9|37218.5|37198.5|37221|37201|37218.5|37198.5|0
1656582800000|2022-06-30 09:53:20|37216.2|37196.2|37206.2|37186.2|37216.2|37196.2|37206.2|37186.2|1
1656582810000|2022-06-30 09:53:30|37206|37186|37188.5|37168.5|37208.5|37188.5|37188.5|37168.5|4
1656582820000|2022-06-30 09:53:40|37186.2|37166.2|37186|37166|37186.2|37166.2|37186|37166|0
1656582830000|2022-06-30 09:53:50|37188.5|37168.5|37196|37176|37198.5|37178.5|37188.5|37168.5|8
1656582840000|2022-06-30 09:54:00|37193.5|37173.5|37193.5|37173.5|37193.5|37173.5|37191|37171|2
1656582850000|2022-06-30 09:54:10|37196|37176|37200.9|37180.9|37200.9|37180.9|37196|37176|5
1656582860000|2022-06-30 09:54:20|37203.4|37183.4|37206|37186|37206|37186|37203.4|37183.4|1
1656582870000|2022-06-30 09:54:30|37206.2|37186.2|37206.2|37186.2|37206.2|37186.2|37206.2|37186.2|0
1656582880000|2022-06-30 09:54:40|37211|37191|37216|37196|37216|37196|37211|37191|0
1656582890000|2022-06-30 09:54:50|37218.5|37198.5|37223.5|37203.5|37226|37206|37218.5|37198.5|5
1656582900000|2022-06-30 09:55:00|37226|37206|37226|37206|37226|37206|37226|37206|3
1656582910000|2022-06-30 09:55:10|37223.7|37203.7|37226|37206|37228.4|37208.4|37223.5|37203.5|5
1656582920000|2022-06-30 09:55:20|37223.7|37203.7|37223.5|37203.5|37223.7|37203.7|37223.5|37203.5|0
1656582930000|2022-06-30 09:55:30|37226|37206|37220.9|37200.9|37226|37206|37220.9|37200.9|6
1656582940000|2022-06-30 09:55:40|37216|37196|37218.7|37198.7|37218.7|37198.7|37216|37196|4
1656582950000|2022-06-30 09:55:50|37218.5|37198.5|37218.5|37198.5|37220.9|37200.9|37218.5|37198.5|1
1656582960000|2022-06-30 09:56:00|37216|37196|37208.5|37188.5|37216|37196|37208.5|37188.5|5
1656582970000|2022-06-30 09:56:10|37206.2|37186.2|37208.5|37188.5|37211|37191|37206|37186|2
1656582980000|2022-06-30 09:56:20|37211|37191|37211|37191|37211|37191|37211|37191|1
1656582990000|2022-06-30 09:56:30|37208.7|37188.7|37211|37191|37211|37191|37208.7|37188.7|0
1656583000000|2022-06-30 09:56:40|37213.5|37193.5|37220.6|37200.6|37220.6|37200.6|37213.5|37193.5|6
1656583010000|2022-06-30 09:56:50|37220.9|37200.9|37221|37201|37221|37201|37220.9|37200.9|5
1656583020000|2022-06-30 09:57:00|37223.5|37203.5|37223.5|37203.5|37223.5|37203.5|37223.5|37203.5|3
1656583030000|2022-06-30 09:57:10|37228.3|37208.3|37228.5|37208.5|37228.5|37208.5|37228.3|37208.3|7
1656583040000|2022-06-30 09:57:20|37228.7|37208.7|37228.7|37208.7|37228.7|37208.7|37228.7|37208.7|0
1656583050000|2022-06-30 09:57:30|37228.5|37208.5|37233.5|37213.5|37233.5|37213.5|37228.5|37208.5|3
1656583060000|2022-06-30 09:57:40|37231|37211|37233.5|37213.5|37233.5|37213.5|37228.5|37208.5|5
1656583070000|2022-06-30 09:57:50|37236|37216|37238.5|37218.5|37238.5|37218.5|37236|37216|7
1656583080000|2022-06-30 09:58:00|37241|37221|37243.5|37223.5|37243.5|37223.5|37241|37221|2
1656583090000|2022-06-30 09:58:10|37245.9|37225.9|37248.5|37228.5|37248.5|37228.5|37243.5|37223.5|3
1656583100000|2022-06-30 09:58:20|37250.9|37230.9|37251|37231|37251|37231|37250.9|37230.9|5
1656583110000|2022-06-30 09:58:30|37255.9|37235.9|37251|37231|37255.9|37235.9|37251|37231|0
1656583120000|2022-06-30 09:58:40|37253.4|37233.4|37253.5|37233.5|37256|37236|37253.4|37233.4|1
1656583130000|2022-06-30 09:58:50|37251|37231|37255.9|37235.9|37255.9|37235.9|37251|37231|2
1656583140000|2022-06-30 09:59:00|37256|37236|37261|37241|37261|37241|37256|37236|2
1656583150000|2022-06-30 09:59:10|37263.5|37243.5|37268.5|37248.5|37268.5|37248.5|37263.5|37243.5|2
1656583160000|2022-06-30 09:59:20|37270.9|37250.9|37276|37256|37281|37261|37270.9|37250.9|4
1656583170000|2022-06-30 09:59:30|37273.4|37253.4|37270.9|37250.9|37273.4|37253.4|37266|37246|2
1656583180000|2022-06-30 09:59:40|37271|37251|37276|37256|37276|37256|37271|37251|4
1656583190000|2022-06-30 09:59:50|37281|37261|37278.7|37258.7|37281|37261|37278.7|37258.7|1
1656583200000|2022-06-30 10:00:00|37276|37256|37251|37231|37276|37256|37251|37231|17
1656583210000|2022-06-30 10:00:10|37248.7|37228.7|37248.5|37228.5|37248.7|37228.7|37248.5|37228.5|3
1656583220000|2022-06-30 10:00:20|37251|37231|37243.5|37223.5|37253.5|37233.5|37243.5|37223.5|18
1656583230000|2022-06-30 10:00:30|37245.9|37225.9|37248.5|37228.5|37248.5|37228.5|37243.5|37223.5|4
1656583240000|2022-06-30 10:00:40|37251|37231|37246|37226|37251|37231|37246|37226|0
1656583250000|2022-06-30 10:00:50|37248.4|37228.4|37251|37231|37251|37231|37248.4|37228.4|1
1656583260000|2022-06-30 10:01:00|37248.7|37228.7|37251|37231|37251|37231|37248.7|37228.7|1
1656583270000|2022-06-30 10:01:10|37253.5|37233.5|37251|37231|37253.5|37233.5|37251|37231|4
1656583280000|2022-06-30 10:01:20|37248.7|37228.7|37246|37226|37248.7|37228.7|37246|37226|3
1656583290000|2022-06-30 10:01:30|37248.4|37228.4|37253.5|37233.5|37253.5|37233.5|37248.4|37228.4|7
1656583320000|2022-06-30 10:02:00|37246|37226|37243.5|37223.5|37246|37226|37243.5|37223.5|1
1656583330000|2022-06-30 10:02:10|37241|37221|37241|37221|37241|37221|37241|37221|0
1656583340000|2022-06-30 10:02:20|37238.7|37218.7|37241|37221|37241|37221|37238.5|37218.5|2
1656583350000|2022-06-30 10:02:30|37238.7|37218.7|37236|37216|37238.7|37218.7|37236|37216|1
1656583360000|2022-06-30 10:02:40|37233.7|37213.7|37231.2|37211.2|37233.7|37213.7|37228.7|37208.7|3
1656583380000|2022-06-30 10:03:00|37228.7|37208.7|37225.9|37205.9|37231.2|37211.2|37223.5|37203.5|2
1656583390000|2022-06-30 10:03:10|37226|37206|37221|37201|37226|37206|37221|37201|0
1656583400000|2022-06-30 10:03:20|37218.5|37198.5|37221|37201|37221|37201|37218.5|37198.5|3
1656583410000|2022-06-30 10:03:30|37220.9|37200.9|37223.5|37203.5|37223.5|37203.5|37220.9|37200.9|4
1656583420000|2022-06-30 10:03:40|37225.9|37205.9|37228.5|37208.5|37228.5|37208.5|37225.9|37205.9|5
1656583430000|2022-06-30 10:03:50|37228.7|37208.7|37228.7|37208.7|37228.7|37208.7|37228.7|37208.7|0
1656583440000|2022-06-30 10:04:00|||||||||1
1656583450000|2022-06-30 10:04:10|37231|37211|37231.2|37211.2|37231.2|37211.2|37231|37211|0
1656583470000|2022-06-30 10:04:30|37228.8|37208.8|37228.7|37208.7|37228.8|37208.8|37228.7|37208.7|1
1656583480000|2022-06-30 10:04:40|37231|37211|37231.2|37211.2|37231.2|37211.2|37228.7|37208.7|0
1656583490000|2022-06-30 10:04:50|37228.7|37208.7|37228.7|37208.7|37228.7|37208.7|37228.7|37208.7|3
1656583500000|2022-06-30 10:05:00|37231|37211|37231|37211|37231|37211|37226|37206|7
1656583520000|2022-06-30 10:05:20|37228.5|37208.5|37218.7|37198.7|37228.5|37208.5|37218.7|37198.7|6
1656583540000|2022-06-30 10:05:40|37223.4|37203.4|37223.6|37203.6|37223.6|37203.6|37223.4|37203.4|2
1656583550000|2022-06-30 10:05:50|37225.9|37205.9|37223.7|37203.7|37226.2|37206.2|37223.7|37203.7|2
1656583560000|2022-06-30 10:06:00|37226.1|37206.1|37230.9|37210.9|37230.9|37210.9|37226.1|37206.1|1
1656583570000|2022-06-30 10:06:10|37231.1|37211.1|37226.1|37206.1|37233.6|37213.6|37226.1|37206.1|2
1656583580000|2022-06-30 10:06:20|37228.4|37208.4|37231.1|37211.1|37231.1|37211.1|37226.1|37206.1|5
1656583590000|2022-06-30 10:06:30|37235.8|37215.8|37236.1|37216.1|37236.1|37216.1|37235.8|37215.8|0
1656583600000|2022-06-30 10:06:40|37231.2|37211.2|37231.1|37211.1|37231.2|37211.2|37231.1|37211.1|1
1656583620000|2022-06-30 10:07:00|37233.4|37213.4|37228.6|37208.6|37233.6|37213.6|37228.6|37208.6|1
1656583630000|2022-06-30 10:07:10|37226.2|37206.2|37226.1|37206.1|37226.2|37206.2|37226.1|37206.1|4
1656583640000|2022-06-30 10:07:20|37223.7|37203.7|37226.1|37206.1|37226.1|37206.1|37223.6|37203.6|1
1656583650000|2022-06-30 10:07:30|37228.4|37208.4|37228.6|37208.6|37228.6|37208.6|37226.1|37206.1|0
1656583660000|2022-06-30 10:07:40|37226.2|37206.2|37223.6|37203.6|37226.2|37206.2|37223.6|37203.6|2
1656583670000|2022-06-30 10:07:50|37221.1|37201.1|37218.6|37198.6|37223.6|37203.6|37218.6|37198.6|1
1656583680000|2022-06-30 10:08:00|37220.9|37200.9|37231.1|37211.1|37231.1|37211.1|37220.9|37200.9|6
1656583690000|2022-06-30 10:08:10|37231.2|37211.2|37233.6|37213.6|37235.9|37215.9|37231.2|37211.2|2
1656583700000|2022-06-30 10:08:20|37235.9|37215.9|37238.3|37218.3|37238.3|37218.3|37233.6|37213.6|0
1656583710000|2022-06-30 10:08:30|37238.4|37218.4|37241.1|37221.1|37241.1|37221.1|37238.4|37218.4|2
1656583720000|2022-06-30 10:08:40|37238.7|37218.7|37236.1|37216.1|37238.7|37218.7|37233.6|37213.6|2
1656583730000|2022-06-30 10:08:50|37233.7|37213.7|37236.1|37216.1|37238.6|37218.6|37233.7|37213.7|0
1656583740000|2022-06-30 10:09:00|37238.4|37218.4|37231.1|37211.1|37238.6|37218.6|37231.1|37211.1|12
1656583750000|2022-06-30 10:09:10|37233.4|37213.4|37236.2|37216.2|37236.2|37216.2|37233.4|37213.4|5
1656583760000|2022-06-30 10:09:20|37233.7|37213.7|37233.6|37213.6|37233.7|37213.7|37233.6|37213.6|1
1656583770000|2022-06-30 10:09:30|37231.2|37211.2|37231.2|37211.2|37231.2|37211.2|37231.2|37211.2|0
1656583780000|2022-06-30 10:09:40|37233.4|37213.4|37231.2|37211.2|37233.6|37213.6|37228.7|37208.7|1
1656583790000|2022-06-30 10:09:50|37228.8|37208.8|37228.6|37208.6|37230.9|37210.9|37228.6|37208.6|0
1656583800000|2022-06-30 10:10:00|37230.9|37210.9|37228.6|37208.6|37231.1|37211.1|37226.2|37206.2|4
1656583810000|2022-06-30 10:10:10|37230.9|37210.9|37231.1|37211.1|37231.1|37211.1|37228.6|37208.6|1
1656583820000|2022-06-30 10:10:20|37228.7|37208.7|37231.1|37211.1|37231.1|37211.1|37228.6|37208.6|6
1656583830000|2022-06-30 10:10:30|37233.6|37213.6|37233.6|37213.6|37233.6|37213.6|37233.6|37213.6|3
1656583840000|2022-06-30 10:10:40|37231.2|37211.2|37233.6|37213.6|37233.6|37213.6|37231.1|37211.1|2
1656583850000|2022-06-30 10:10:50|||||||||4
1656583870000|2022-06-30 10:11:10|||||||||1
1656583890000|2022-06-30 10:11:30|||||||||1
1656583900000|2022-06-30 10:11:40|37231.2|37211.2|37228.6|37208.6|37233.6|37213.6|37228.6|37208.6|0
1656583910000|2022-06-30 10:11:50|37231.1|37211.1|37228.7|37208.7|37231.1|37211.1|37228.6|37208.6|0
1656583920000|2022-06-30 10:12:00|37228.6|37208.6|37231.1|37211.1|37231.1|37211.1|37228.6|37208.6|1
1656583930000|2022-06-30 10:12:10|37228.7|37208.7|37231.1|37211.1|37231.1|37211.1|37228.6|37208.6|1
1656583940000|2022-06-30 10:12:20|37231.2|37211.2|37228.7|37208.7|37231.2|37211.2|37228.7|37208.7|0
1656583950000|2022-06-30 10:12:30|37228.6|37208.6|37225.9|37205.9|37228.6|37208.6|37225.9|37205.9|1
1656583960000|2022-06-30 10:12:40|37223.6|37203.6|37226.1|37206.1|37226.1|37206.1|37223.6|37203.6|3
1656583970000|2022-06-30 10:12:50|37228.6|37208.6|37231.2|37211.2|37233.6|37213.6|37228.6|37208.6|17
1656583980000|2022-06-30 10:13:00|37228.7|37208.7|37228.7|37208.7|37228.7|37208.7|37228.7|37208.7|2
1656584000000|2022-06-30 10:13:20|37226.3|37206.3|37223.7|37203.7|37226.3|37206.3|37221.3|37201.3|2
1656584010000|2022-06-30 10:13:30|37226.2|37206.2|37226.2|37206.2|37226.2|37206.2|37226.2|37206.2|2
1656584020000|2022-06-30 10:13:40|37226.1|37206.1|37226.1|37206.1|37228.6|37208.6|37226.1|37206.1|2
1656584030000|2022-06-30 10:13:50|37228.4|37208.4|37226.1|37206.1|37228.6|37208.6|37226.1|37206.1|0
1656584050000|2022-06-30 10:14:10|37226.2|37206.2|37226.1|37206.1|37226.2|37206.2|37226.1|37206.1|2
1656584060000|2022-06-30 10:14:20|37228.4|37208.4|37228.6|37208.6|37228.6|37208.6|37228.4|37208.4|0
1656584070000|2022-06-30 10:14:30|37223.8|37203.8|37223.6|37203.6|37223.8|37203.8|37223.6|37203.6|13
1656584080000|2022-06-30 10:14:40|37221.2|37201.2|37221.2|37201.2|37221.2|37201.2|37221.2|37201.2|1
1656584100000|2022-06-30 10:15:00|37216.5|37196.5|37238.6|37218.6|37238.6|37218.6|37216.5|37196.5|38
1656584110000|2022-06-30 10:15:10|37238.7|37218.7|37238.7|37218.7|37238.7|37218.7|37238.7|37218.7|1
1656584120000|2022-06-30 10:15:20|37243.4|37223.4|37243.6|37223.6|37243.6|37223.6|37243.4|37223.4|2
1656584130000|2022-06-30 10:15:30|37245.9|37225.9|37245.9|37225.9|37245.9|37225.9|37245.9|37225.9|0
1656584140000|2022-06-30 10:15:40|37243.6|37223.6|37243.6|37223.6|37243.6|37223.6|37243.6|37223.6|4
1656584150000|2022-06-30 10:15:50|37248.4|37228.4|37255.8|37235.8|37255.8|37235.8|37248.4|37228.4|2
1656584160000|2022-06-30 10:16:00|37253.4|37233.4|37255.8|37235.8|37258.1|37238.1|37253.4|37233.4|5
1656584170000|2022-06-30 10:16:10|37258.3|37238.3|37260.8|37240.8|37260.8|37240.8|37258.3|37238.3|3
1656584180000|2022-06-30 10:16:20|37263.2|37243.2|37260.8|37240.8|37263.2|37243.2|37260.8|37240.8|6
1656584190000|2022-06-30 10:16:30|37260.9|37240.9|37253.6|37233.6|37260.9|37240.9|37251.2|37231.2|5
1656584210000|2022-06-30 10:16:50|37251.2|37231.2|37256.1|37236.1|37256.1|37236.1|37251.2|37231.2|0
1656584220000|2022-06-30 10:17:00|37253.6|37233.6|37253.6|37233.6|37253.6|37233.6|37253.6|37233.6|0
1656584230000|2022-06-30 10:17:10|37251.2|37231.2|37251.1|37231.1|37251.2|37231.2|37251.1|37231.1|2
1656584240000|2022-06-30 10:17:20|37246.2|37226.2|37246.1|37226.1|37246.2|37226.2|37246.1|37226.1|0
1656584250000|2022-06-30 10:17:30|37243.7|37223.7|37243.7|37223.7|37243.7|37223.7|37243.7|37223.7|4
1656584270000|2022-06-30 10:17:50|37241.3|37221.3|37246.1|37226.1|37246.1|37226.1|37241.1|37221.1|0
1656584300000|2022-06-30 10:18:20|||||||||1
1656584310000|2022-06-30 10:18:30|37248.6|37228.6|37246.2|37226.2|37248.6|37228.6|37246.2|37226.2|0
1656584320000|2022-06-30 10:18:40|37248.6|37228.6|37246.1|37226.1|37248.6|37228.6|37246.1|37226.1|0
1656584330000|2022-06-30 10:18:50|37243.7|37223.7|37245.9|37225.9|37245.9|37225.9|37243.7|37223.7|0
1656584340000|2022-06-30 10:19:00|37246.1|37226.1|37243.6|37223.6|37246.1|37226.1|37243.6|37223.6|0
1656584350000|2022-06-30 10:19:10|37245.9|37225.9|37246.1|37226.1|37246.1|37226.1|37245.9|37225.9|1
1656584360000|2022-06-30 10:19:20|37243.7|37223.7|37238.8|37218.8|37243.7|37223.7|37238.8|37218.8|4
1656584370000|2022-06-30 10:19:30|37238.6|37218.6|37221.1|37201.1|37238.6|37218.6|37221.1|37201.1|4
1656584380000|2022-06-30 10:19:40|37223.4|37203.4|37226.1|37206.1|37226.1|37206.1|37223.4|37203.4|0
1656584390000|2022-06-30 10:19:50|37228.4|37208.4|37230.9|37210.9|37230.9|37210.9|37226.1|37206.1|0
1656584400000|2022-06-30 10:20:00|37228.6|37208.6|37221.2|37201.2|37228.6|37208.6|37221.2|37201.2|1
1656584410000|2022-06-30 10:20:10|37221.1|37201.1|37221.1|37201.1|37221.1|37201.1|37221.1|37201.1|0
1656584420000|2022-06-30 10:20:20|37223.6|37203.6|37226.1|37206.1|37226.1|37206.1|37223.6|37203.6|1
1656584430000|2022-06-30 10:20:30|37223.7|37203.7|37226.1|37206.1|37226.1|37206.1|37223.7|37203.7|0
1656584450000|2022-06-30 10:20:50|37228.6|37208.6|37223.6|37203.6|37228.6|37208.6|37223.6|37203.6|0
1656584460000|2022-06-30 10:21:00|37225.9|37205.9|37225.9|37205.9|37225.9|37205.9|37225.9|37205.9|1
1656584470000|2022-06-30 10:21:10|37223.7|37203.7|37223.7|37203.7|37223.7|37203.7|37223.6|37203.6|0
1656584480000|2022-06-30 10:21:20|37223.6|37203.6|37223.6|37203.6|37226.1|37206.1|37223.6|37203.6|0
1656584490000|2022-06-30 10:21:30|37225.9|37205.9|37231.1|37211.1|37231.1|37211.1|37223.6|37203.6|7
1656584500000|2022-06-30 10:21:40|37233.6|37213.6|37236.1|37216.1|37236.1|37216.1|37233.6|37213.6|3
1656584510000|2022-06-30 10:21:50|37233.6|37213.6|37236.1|37216.1|37236.1|37216.1|37233.6|37213.6|0
1656584520000|2022-06-30 10:22:00|37233.6|37213.6|37238.4|37218.4|37238.4|37218.4|37233.6|37213.6|0
1656584530000|2022-06-30 10:22:10|37236.1|37216.1|37235.9|37215.9|37236.1|37216.1|37233.7|37213.7|1
1656584540000|2022-06-30 10:22:20|37238.4|37218.4|37238.6|37218.6|37241.1|37221.1|37238.4|37218.4|1
1656584550000|2022-06-30 10:22:30|37241.1|37221.1|37241.1|37221.1|37241.1|37221.1|37241.1|37221.1|1
1656584560000|2022-06-30 10:22:40|37243.4|37223.4|37238.7|37218.7|37243.4|37223.4|37238.6|37218.6|3
1656584570000|2022-06-30 10:22:50|37238.6|37218.6|37238.6|37218.6|37241.2|37221.2|37238.6|37218.6|5
1656584580000|2022-06-30 10:23:00|37233.7|37213.7|37231.1|37211.1|37233.7|37213.7|37231.1|37211.1|3
1656584590000|2022-06-30 10:23:10|37228.7|37208.7|37228.6|37208.6|37228.7|37208.7|37228.6|37208.6|2
1656584600000|2022-06-30 10:23:20|37226.2|37206.2|37221.3|37201.3|37226.2|37206.2|37221.2|37201.2|5
1656584610000|2022-06-30 10:23:30|37218.8|37198.8|37211.3|37191.3|37221.3|37201.3|37211.3|37191.3|15
1656584620000|2022-06-30 10:23:40|37209|37189|37209|37189|37209|37189|37209|37189|0
1656584630000|2022-06-30 10:23:50|37211.2|37191.2|37203.8|37183.8|37211.3|37191.3|37201.5|37181.5|9
1656584640000|2022-06-30 10:24:00|37201.3|37181.3|37201.2|37181.2|37201.5|37181.5|37199|37179|7
1656584650000|2022-06-30 10:24:10|37201.3|37181.3|37216.1|37196.1|37218.4|37198.4|37201.3|37181.3|2
1656584660000|2022-06-30 10:24:20|37215.9|37195.9|37218.6|37198.6|37218.6|37198.6|37211.1|37191.1|6
1656584670000|2022-06-30 10:24:30|37220.9|37200.9|37218.4|37198.4|37220.9|37200.9|37218.4|37198.4|1
1656584680000|2022-06-30 10:24:40|37216.1|37196.1|37216.1|37196.1|37216.2|37196.2|37216.1|37196.1|5
1656584690000|2022-06-30 10:24:50|37213.7|37193.7|37211.1|37191.1|37213.7|37193.7|37211.1|37191.1|4
1656584700000|2022-06-30 10:25:00|37211.2|37191.2|37208.6|37188.6|37211.2|37191.2|37206.2|37186.2|4
1656584710000|2022-06-30 10:25:10|37213.3|37193.3|37206.2|37186.2|37213.6|37193.6|37206.2|37186.2|1
1656584720000|2022-06-30 10:25:20|37203.8|37183.8|37208.6|37188.6|37208.6|37188.6|37203.8|37183.8|2
1656584730000|2022-06-30 10:25:30|37206.2|37186.2|37211.1|37191.1|37211.1|37191.1|37206.2|37186.2|0
1656584740000|2022-06-30 10:25:40|37216.1|37196.1|37216.1|37196.1|37216.1|37196.1|37216.1|37196.1|0
1656584750000|2022-06-30 10:25:50|37213.6|37193.6|37211.1|37191.1|37215.9|37195.9|37211.1|37191.1|1
1656584760000|2022-06-30 10:26:00|37216.1|37196.1|37216.2|37196.2|37216.2|37196.2|37216.1|37196.1|0
1656584770000|2022-06-30 10:26:10|37218.6|37198.6|37221.1|37201.1|37223.4|37203.4|37218.6|37198.6|1
1656584780000|2022-06-30 10:26:20|37223.4|37203.4|37225.9|37205.9|37225.9|37205.9|37223.4|37203.4|1
1656584790000|2022-06-30 10:26:30|37226.1|37206.1|37223.6|37203.6|37226.1|37206.1|37223.6|37203.6|2
1656584810000|2022-06-30 10:26:50|37226.1|37206.1|37228.6|37208.6|37228.6|37208.6|37226.1|37206.1|5
1656584820000|2022-06-30 10:27:00|37230.9|37210.9|37233.4|37213.4|37235.9|37215.9|37230.9|37210.9|4
1656584830000|2022-06-30 10:27:10|37235.8|37215.8|37238.3|37218.3|37240.8|37220.8|37235.8|37215.8|1
1656584840000|2022-06-30 10:27:20|37235.9|37215.9|37238.3|37218.3|37238.3|37218.3|37235.9|37215.9|1
1656584850000|2022-06-30 10:27:30|37235.9|37215.9|37240.8|37220.8|37240.8|37220.8|37235.9|37215.9|1
1656584860000|2022-06-30 10:27:40|37238.4|37218.4|37238.4|37218.4|37238.4|37218.4|37238.3|37218.3|3
1656584870000|2022-06-30 10:27:50|37238.3|37218.3|37241.2|37221.2|37241.2|37221.2|37235.9|37215.9|2
1656584880000|2022-06-30 10:28:00|37243.6|37223.6|37243.7|37223.7|37246.2|37226.2|37241.4|37221.4|4
1656584890000|2022-06-30 10:28:10|37246.1|37226.1|37248.6|37228.6|37248.6|37228.6|37246.1|37226.1|2
1656584900000|2022-06-30 10:28:20|37248.7|37228.7|37248.6|37228.6|37251.1|37231.1|37248.6|37228.6|2
1656584910000|2022-06-30 10:28:30|37253.6|37233.6|37253.6|37233.6|37253.6|37233.6|37253.6|37233.6|3
1656584920000|2022-06-30 10:28:40|37253.7|37233.7|37266.1|37246.1|37266.1|37246.1|37253.7|37233.7|4
1656584930000|2022-06-30 10:28:50|37263.7|37243.7|37263.7|37243.7|37263.7|37243.7|37261.2|37241.2|1
1656584940000|2022-06-30 10:29:00|37263.6|37243.6|37261.1|37241.1|37263.6|37243.6|37261.1|37241.1|2
1656584950000|2022-06-30 10:29:10|37263.6|37243.6|37263.6|37243.6|37263.6|37243.6|37261.2|37241.2|6
1656584960000|2022-06-30 10:29:20|37265.9|37245.9|37263.6|37243.6|37266.1|37246.1|37261.2|37241.2|4
1656584970000|2022-06-30 10:29:30|37261.2|37241.2|37258.6|37238.6|37261.2|37241.2|37258.6|37238.6|3
1656584980000|2022-06-30 10:29:40|37251.1|37231.1|37253.4|37233.4|37253.4|37233.4|37251.1|37231.1|2
1656584990000|2022-06-30 10:29:50|37251.1|37231.1|37241.2|37221.2|37251.1|37231.1|37241.2|37221.2|3
1656585000000|2022-06-30 10:30:00|37243.6|37223.6|37246.1|37226.1|37246.1|37226.1|37243.6|37223.6|5
1656585010000|2022-06-30 10:30:10|37248.4|37228.4|37241.4|37221.4|37251.1|37231.1|37241.4|37221.4|5
1656585020000|2022-06-30 10:30:20|37241.2|37221.2|37241.2|37221.2|37243.6|37223.6|37241.2|37221.2|0
1656585030000|2022-06-30 10:30:30|37238.7|37218.7|37233.7|37213.7|37238.7|37218.7|37233.7|37213.7|4
1656585040000|2022-06-30 10:30:40|37233.9|37213.9|37238.7|37218.7|37238.7|37218.7|37233.9|37213.9|0
1656585050000|2022-06-30 10:30:50|37241.1|37221.1|37245.9|37225.9|37245.9|37225.9|37241.1|37221.1|0
1656585060000|2022-06-30 10:31:00|37246.1|37226.1|37248.4|37228.4|37248.4|37228.4|37246.1|37226.1|1
1656585070000|2022-06-30 10:31:10|37248.6|37228.6|37248.6|37228.6|37248.6|37228.6|37246.2|37226.2|4
1656585080000|2022-06-30 10:31:20|37253.3|37233.3|37253.6|37233.6|37253.6|37233.6|37253.3|37233.3|3
1656585090000|2022-06-30 10:31:30|37256.1|37236.1|37256.1|37236.1|37256.1|37236.1|37256.1|37236.1|1
1656585100000|2022-06-30 10:31:40|37258.6|37238.6|37263.6|37243.6|37263.6|37243.6|37258.6|37238.6|1
1656585120000|2022-06-30 10:32:00|37261.2|37241.2|37263.6|37243.6|37263.6|37243.6|37261.1|37241.1|1
1656585130000|2022-06-30 10:32:10|37261.2|37241.2|37258.6|37238.6|37261.2|37241.2|37258.6|37238.6|3
1656585140000|2022-06-30 10:32:20|37260.9|37240.9|37261.2|37241.2|37263.6|37243.6|37260.9|37240.9|1
1656585150000|2022-06-30 10:32:30|37258.6|37238.6|37260.9|37240.9|37260.9|37240.9|37258.6|37238.6|0
1656585160000|2022-06-30 10:32:40|37258.7|37238.7|37258.6|37238.6|37261.1|37241.1|37258.6|37238.6|0
1656585180000|2022-06-30 10:33:00|37256.2|37236.2|37256.2|37236.2|37256.2|37236.2|37253.9|37233.9|5
1656585190000|2022-06-30 10:33:10|37253.9|37233.9|37253.9|37233.9|37256.2|37236.2|37253.9|37233.9|1
1656585200000|2022-06-30 10:33:20|37251.4|37231.4|37248.7|37228.7|37251.4|37231.4|37248.7|37228.7|0
1656585210000|2022-06-30 10:33:30|37253.6|37233.6|37253.6|37233.6|37253.6|37233.6|37253.6|37233.6|5
1656585230000|2022-06-30 10:33:50|37258.6|37238.6|37263.7|37243.7|37263.7|37243.7|37258.6|37238.6|2
1656585240000|2022-06-30 10:34:00|37263.6|37243.6|37265.9|37245.9|37265.9|37245.9|37263.6|37243.6|5
1656585250000|2022-06-30 10:34:10|37263.6|37243.6|37261.2|37241.2|37263.6|37243.6|37261.2|37241.2|0
1656585260000|2022-06-30 10:34:20|37258.9|37238.9|37260.9|37240.9|37260.9|37240.9|37258.6|37238.6|6
1656585270000|2022-06-30 10:34:30|37258.6|37238.6|37256.1|37236.1|37258.6|37238.6|37256.1|37236.1|0
1656585280000|2022-06-30 10:34:40|37253.6|37233.6|37255.9|37235.9|37255.9|37235.9|37253.6|37233.6|1
1656585290000|2022-06-30 10:34:50|37256.1|37236.1|37256.1|37236.1|37256.1|37236.1|37253.6|37233.6|1
1656585300000|2022-06-30 10:35:00|37255.9|37235.9|37256.2|37236.2|37256.2|37236.2|37253.6|37233.6|0
1656585310000|2022-06-30 10:35:10|37255.9|37235.9|37248.7|37228.7|37255.9|37235.9|37248.7|37228.7|2
1656585320000|2022-06-30 10:35:20|37251.1|37231.1|37253.6|37233.6|37253.6|37233.6|37248.7|37228.7|0
1656585330000|2022-06-30 10:35:30|37251.2|37231.2|37256.1|37236.1|37256.1|37236.1|37251.1|37231.1|3
1656585340000|2022-06-30 10:35:40|37253.7|37233.7|37256.1|37236.1|37256.1|37236.1|37251.2|37231.2|0
1656585350000|2022-06-30 10:35:50|37255.9|37235.9|37256.1|37236.1|37256.1|37236.1|37253.6|37233.6|0
1656585400000|2022-06-30 10:36:40|37258.6|37238.6|37258.6|37238.6|37258.6|37238.6|37258.6|37238.6|4
1656585410000|2022-06-30 10:36:50|37263.4|37243.4|37270.8|37250.8|37270.8|37250.8|37263.4|37243.4|7
1656585420000|2022-06-30 10:37:00|37273.2|37253.2|37273.3|37253.3|37273.3|37253.3|37273.2|37253.2|0
1656585440000|2022-06-30 10:37:20|37275.7|37255.7|37275.7|37255.7|37275.7|37255.7|37275.7|37255.7|2
1656585450000|2022-06-30 10:37:30|37273.3|37253.3|37275.7|37255.7|37275.7|37255.7|37273.3|37253.3|0
1656585460000|2022-06-30 10:37:40|37275.8|37255.8|37275.8|37255.8|37275.8|37255.8|37273.5|37253.5|3
1656585470000|2022-06-30 10:37:50|37278.2|37258.2|37271.1|37251.1|37278.3|37258.3|37271.1|37251.1|4
1656585480000|2022-06-30 10:38:00|37268.7|37248.7|37266.1|37246.1|37268.7|37248.7|37266.1|37246.1|5
1656585490000|2022-06-30 10:38:10|37266|37246|37266|37246|37266|37246|37266|37246|0
1656585500000|2022-06-30 10:38:20|37268.5|37248.5|37261.1|37241.1|37268.6|37248.6|37261|37241|5
1656585510000|2022-06-30 10:38:30|37258.6|37238.6|37256.1|37236.1|37261.1|37241.1|37256.1|37236.1|0
1656585530000|2022-06-30 10:38:50|37258.5|37238.5|37261.1|37241.1|37261.1|37241.1|37258.5|37238.5|0
1656585540000|2022-06-30 10:39:00|37263.5|37243.5|37263.6|37243.6|37263.6|37243.6|37263.5|37243.5|3
1656585560000|2022-06-30 10:39:20|||||||||2
1656585570000|2022-06-30 10:39:30|37268.6|37248.6|37271.1|37251.1|37271.1|37251.1|37268.6|37248.6|1
1656585580000|2022-06-30 10:39:40|37268.6|37248.6|37268.6|37248.6|37268.6|37248.6|37268.6|37248.6|0
1656585590000|2022-06-30 10:39:50|37271|37251|37268.6|37248.6|37271.1|37251.1|37268.6|37248.6|1
1656585600000|2022-06-30 10:40:00|37271|37251|37273.6|37253.6|37273.6|37253.6|37268.6|37248.6|1
1656585610000|2022-06-30 10:40:10|||||||||2
1656585620000|2022-06-30 10:40:20|37276|37256|37273.6|37253.6|37276|37256|37273.6|37253.6|0
1656585630000|2022-06-30 10:40:30|37276|37256|37278.5|37258.5|37278.5|37258.5|37276|37256|1
1656585640000|2022-06-30 10:40:40|37280.8|37260.8|37283.5|37263.5|37283.5|37263.5|37280.8|37260.8|6
1656585650000|2022-06-30 10:40:50|37283.6|37263.6|37281.2|37261.2|37283.7|37263.7|37281.2|37261.2|3
1656585660000|2022-06-30 10:41:00|37283.6|37263.6|37283.7|37263.7|37283.7|37263.7|37281.2|37261.2|0
1656585670000|2022-06-30 10:41:10|37286.1|37266.1|37288.6|37268.6|37288.6|37268.6|37286.1|37266.1|3
1656585690000|2022-06-30 10:41:30|37288.5|37268.5|37288.5|37268.5|37288.5|37268.5|37288.5|37268.5|1
1656585700000|2022-06-30 10:41:40|37286.1|37266.1|37286.1|37266.1|37286.1|37266.1|37286.1|37266.1|0
1656585710000|2022-06-30 10:41:50|37288.5|37268.5|37288.5|37268.5|37288.5|37268.5|37288.5|37268.5|0
1656585720000|2022-06-30 10:42:00|37283.7|37263.7|37283.5|37263.5|37283.7|37263.7|37283.5|37263.5|2
1656585730000|2022-06-30 10:42:10|37283.3|37263.3|37283.5|37263.5|37283.5|37263.5|37283.3|37263.3|2
1656585740000|2022-06-30 10:42:20|37281.1|37261.1|37281|37261|37281.1|37261.1|37281|37261|0
1656585750000|2022-06-30 10:42:30|37278.6|37258.6|37276.2|37256.2|37278.6|37258.6|37276.2|37256.2|4
1656585760000|2022-06-30 10:42:40|37276.1|37256.1|37271.4|37251.4|37276.1|37256.1|37271.4|37251.4|3
1656585770000|2022-06-30 10:42:50|37273.7|37253.7|37278.5|37258.5|37278.5|37258.5|37273.7|37253.7|4
1656585780000|2022-06-30 10:43:00|37276|37256|37278.5|37258.5|37278.6|37258.6|37276|37256|4
1656585790000|2022-06-30 10:43:10|37278.6|37258.6|37276.2|37256.2|37278.6|37258.6|37273.6|37253.6|17
1656585800000|2022-06-30 10:43:20|37278.5|37258.5|37281|37261|37281|37261|37278.5|37258.5|1
1656585810000|2022-06-30 10:43:30|37283.3|37263.3|37283.5|37263.5|37283.5|37263.5|37283.3|37263.3|1
1656585830000|2022-06-30 10:43:50|37285.8|37265.8|37288.5|37268.5|37288.5|37268.5|37283.5|37263.5|2
1656585840000|2022-06-30 10:44:00|||||||||1
1656585850000|2022-06-30 10:44:10|37286|37266|37278.6|37258.6|37286|37266|37278.6|37258.6|4
1656585860000|2022-06-30 10:44:20|37278.3|37258.3|37278.6|37258.6|37278.6|37258.6|37278.3|37258.3|0
1656585870000|2022-06-30 10:44:30|37276|37256|37276|37256|37276|37256|37276|37256|2
1656585880000|2022-06-30 10:44:40|37276.1|37256.1|37283.3|37263.3|37283.3|37263.3|37276.1|37256.1|3
1656585890000|2022-06-30 10:44:50|37283.5|37263.5|37281|37261|37283.5|37263.5|37281|37261|1
1656585900000|2022-06-30 10:45:00|37283.3|37263.3|37283.6|37263.6|37283.6|37263.6|37283.3|37263.3|3
1656585910000|2022-06-30 10:45:10|37286|37266|37286|37266|37286|37266|37286|37266|1
1656585920000|2022-06-30 10:45:20|||||||||1
1656585930000|2022-06-30 10:45:30|37283.6|37263.6|37281|37261|37286|37266|37281|37261|0
1656585940000|2022-06-30 10:45:40|37281.1|37261.1|37281.1|37261.1|37283.5|37263.5|37281|37261|1
1656585950000|2022-06-30 10:45:50|37281|37261|37283.5|37263.5|37285.8|37265.8|37281|37261|3
1656585960000|2022-06-30 10:46:00|37285.8|37265.8|37283.5|37263.5|37285.8|37265.8|37283.5|37263.5|0
1656585980000|2022-06-30 10:46:20|37286|37266|37286|37266|37286|37266|37286|37266|1
1656585990000|2022-06-30 10:46:30|37288.3|37268.3|37288.5|37268.5|37288.5|37268.5|37288.3|37268.3|0
1656586000000|2022-06-30 10:46:40|||||||||1
1656586020000|2022-06-30 10:47:00|37286|37266|37283.5|37263.5|37286|37266|37283.5|37263.5|4
1656586030000|2022-06-30 10:47:10|37283.6|37263.6|37278.6|37258.6|37283.6|37263.6|37278.6|37258.6|0
1656586040000|2022-06-30 10:47:20|37276.1|37256.1|37271.2|37251.2|37276.1|37256.1|37271.2|37251.2|3
1656586050000|2022-06-30 10:47:30|37271|37251|37271|37251|37271|37251|37271|37251|0
1656586060000|2022-06-30 10:47:40|37270.8|37250.8|37271.1|37251.1|37273.5|37253.5|37270.8|37250.8|1
1656586070000|2022-06-30 10:47:50|37271|37251|37273.6|37253.6|37273.6|37253.6|37268.6|37248.6|5
1656586080000|2022-06-30 10:48:00|37273.7|37253.7|37273.7|37253.7|37273.7|37253.7|37273.7|37253.7|2
1656586110000|2022-06-30 10:48:30|37273.6|37253.6|37271.1|37251.1|37273.7|37253.7|37271.1|37251.1|8
1656586120000|2022-06-30 10:48:40|37273.5|37253.5|37271.1|37251.1|37273.6|37253.6|37271.1|37251.1|0
1656586130000|2022-06-30 10:48:50|37268.6|37248.6|37268.6|37248.6|37268.6|37248.6|37268.6|37248.6|9
1656586140000|2022-06-30 10:49:00|37266.2|37246.2|37271|37251|37271|37251|37266|37246|4
1656586150000|2022-06-30 10:49:10|37268.6|37248.6|37271|37251|37271|37251|37268.6|37248.6|0
1656586160000|2022-06-30 10:49:20|37271.1|37251.1|37271.1|37251.1|37271.1|37251.1|37271.1|37251.1|0
1656586170000|2022-06-30 10:49:30|||||||||4
1656586180000|2022-06-30 10:49:40|37273.5|37253.5|37273.6|37253.6|37273.6|37253.6|37273.5|37253.5|2
1656586190000|2022-06-30 10:49:50|||||||||3
1656586200000|2022-06-30 10:50:00|37273.5|37253.5|37266.1|37246.1|37273.5|37253.5|37266.1|37246.1|1
1656586210000|2022-06-30 10:50:10|37263.7|37243.7|37263.7|37243.7|37263.7|37243.7|37263.7|37243.7|3
1656586220000|2022-06-30 10:50:20|37266.1|37246.1|37266.1|37246.1|37266.1|37246.1|37266.1|37246.1|0
1656586230000|2022-06-30 10:50:30|37266|37246|37263.6|37243.6|37266|37246|37263.6|37243.6|1
1656586240000|2022-06-30 10:50:40|37266|37246|37266|37246|37266|37246|37263.6|37243.6|0
1656586250000|2022-06-30 10:50:50|37263.6|37243.6|37266|37246|37266|37246|37261.1|37241.1|0
1656586260000|2022-06-30 10:51:00|37263.6|37243.6|37263.5|37243.5|37263.6|37243.6|37261.1|37241.1|3
1656586270000|2022-06-30 10:51:10|37266|37246|37266|37246|37266|37246|37266|37246|1
1656586280000|2022-06-30 10:51:20|37268.3|37248.3|37266.1|37246.1|37268.3|37248.3|37266.1|37246.1|0
1656586290000|2022-06-30 10:51:30|37263.7|37243.7|37261.4|37241.4|37266.1|37246.1|37261.4|37241.4|2
1656586320000|2022-06-30 10:52:00|37266.1|37246.1|37268.6|37248.6|37268.6|37248.6|37266.1|37246.1|3
1656586330000|2022-06-30 10:52:10|37271|37251|37278.6|37258.6|37278.6|37258.6|37271|37251|0
1656586340000|2022-06-30 10:52:20|37281|37261|37281.2|37261.2|37281.2|37261.2|37281|37261|3
1656586350000|2022-06-30 10:52:30|37281.1|37261.1|37278.6|37258.6|37281.2|37261.2|37278.6|37258.6|1
1656586360000|2022-06-30 10:52:40|37278.5|37258.5|37276.2|37256.2|37278.5|37258.5|37276.1|37256.1|0
1656586370000|2022-06-30 10:52:50|37276|37256|37276|37256|37276|37256|37273.7|37253.7|0
1656586380000|2022-06-30 10:53:00|37276.1|37256.1|37271.1|37251.1|37276.1|37256.1|37271.1|37251.1|2
1656586390000|2022-06-30 10:53:10|37268.7|37248.7|37266.1|37246.1|37268.7|37248.7|37266.1|37246.1|0
1656586400000|2022-06-30 10:53:20|37268.6|37248.6|37273.5|37253.5|37273.5|37253.5|37268.6|37248.6|0
1656586410000|2022-06-30 10:53:30|37275.8|37255.8|37275.8|37255.8|37275.8|37255.8|37275.8|37255.8|1
1656586420000|2022-06-30 10:53:40|37278.2|37258.2|37273.6|37253.6|37278.2|37258.2|37273.6|37253.6|1
1656586440000|2022-06-30 10:54:00|37278.5|37258.5|37283.5|37263.5|37283.5|37263.5|37278.5|37258.5|3
1656586450000|2022-06-30 10:54:10|37283.6|37263.6|37283.6|37263.6|37283.6|37263.6|37283.6|37263.6|1
1656586480000|2022-06-30 10:54:40|37286.1|37266.1|37286.1|37266.1|37288.6|37268.6|37283.6|37263.6|3
1656586490000|2022-06-30 10:54:50|37286|37266|37283.6|37263.6|37286.2|37266.2|37283.6|37263.6|0
1656586500000|2022-06-30 10:55:00|37286|37266|37288.6|37268.6|37288.6|37268.6|37286|37266|0
1656586510000|2022-06-30 10:55:10|37283.6|37263.6|37281.2|37261.2|37286|37266|37281.2|37261.2|4
1656586520000|2022-06-30 10:55:20|37281.1|37261.1|37281.1|37261.1|37281.1|37261.1|37281.1|37261.1|0
1656586530000|2022-06-30 10:55:30|37281|37261|37276.2|37256.2|37281|37261|37276.2|37256.2|0
1656586540000|2022-06-30 10:55:40|37273.7|37253.7|37276.2|37256.2|37276.2|37256.2|37273.7|37253.7|1
1656586550000|2022-06-30 10:55:50|37271.5|37251.5|37271.1|37251.1|37276.1|37256.1|37271.1|37251.1|0
1656586560000|2022-06-30 10:56:00|37276.1|37256.1|37276.1|37256.1|37276.1|37256.1|37276.1|37256.1|0
1656586570000|2022-06-30 10:56:10|37273.6|37253.6|37271.1|37251.1|37273.6|37253.6|37271.1|37251.1|3
1656586580000|2022-06-30 10:56:20|37273.5|37253.5|37271.1|37251.1|37273.6|37253.6|37271.1|37251.1|0
1656586590000|2022-06-30 10:56:30|37266.3|37246.3|37266.3|37246.3|37266.3|37246.3|37266.3|37246.3|2
1656586600000|2022-06-30 10:56:40|37266.1|37246.1|37263.5|37243.5|37266.1|37246.1|37263.5|37243.5|1
1656586610000|2022-06-30 10:56:50|37263.6|37243.6|37266|37246|37266|37246|37261.3|37241.3|0
1656586620000|2022-06-30 10:57:00|37266.1|37246.1|37271.1|37251.1|37273.5|37253.5|37266.1|37246.1|0
1656586630000|2022-06-30 10:57:10|37273.6|37253.6|37278.5|37258.5|37278.5|37258.5|37273.6|37253.6|1
1656586640000|2022-06-30 10:57:20|37280.8|37260.8|37281.1|37261.1|37283.5|37263.5|37280.8|37260.8|2
1656586650000|2022-06-30 10:57:30|37278.6|37258.6|37278.6|37258.6|37278.6|37258.6|37278.6|37258.6|0
1656586660000|2022-06-30 10:57:40|37276.3|37256.3|37276.1|37256.1|37276.3|37256.3|37276.1|37256.1|2
1656586670000|2022-06-30 10:57:50|37273.6|37253.6|37266.3|37246.3|37276.1|37256.1|37266.3|37246.3|0
1656586680000|2022-06-30 10:58:00|37263.9|37243.9|37271|37251|37271|37251|37261.4|37241.4|2
1656586690000|2022-06-30 10:58:10|37271.1|37251.1|37273.5|37253.5|37273.5|37253.5|37271.1|37251.1|1
1656586700000|2022-06-30 10:58:20|37273.6|37253.6|37276.1|37256.1|37276.1|37256.1|37271.3|37251.3|0
1656586710000|2022-06-30 10:58:30|37278.5|37258.5|37281.1|37261.1|37281.1|37261.1|37278.5|37258.5|1
1656586720000|2022-06-30 10:58:40|37278.6|37258.6|37281|37261|37281|37261|37278.6|37258.6|0
1656586730000|2022-06-30 10:58:50|37281.1|37261.1|37276.3|37256.3|37281.1|37261.1|37276.3|37256.3|0
1656586740000|2022-06-30 10:59:00|37276.1|37256.1|37276.1|37256.1|37276.1|37256.1|37276.1|37256.1|0
1656586750000|2022-06-30 10:59:10|37268.8|37248.8|37268.8|37248.8|37268.8|37248.8|37268.8|37248.8|3
1656586760000|2022-06-30 10:59:20|37266.3|37246.3|37261.3|37241.3|37266.3|37246.3|37261.3|37241.3|2
1656586770000|2022-06-30 10:59:30|37266|37246|37266.1|37246.1|37266.1|37246.1|37266|37246|1
1656586780000|2022-06-30 10:59:40|37263.8|37243.8|37261.1|37241.1|37263.8|37243.8|37261.1|37241.1|0
1656586790000|2022-06-30 10:59:50|37258.8|37238.8|37256.1|37236.1|37258.8|37238.8|37256.1|37236.1|1
1656586800000|2022-06-30 11:00:00|37258.6|37238.6|37246.3|37226.3|37261|37241|37241.3|37221.3|19
1656586810000|2022-06-30 11:00:10|37246.1|37226.1|37236.1|37216.1|37246.1|37226.1|37236.1|37216.1|4
1656586820000|2022-06-30 11:00:20|37233.8|37213.8|37233.8|37213.8|37233.8|37213.8|37233.8|37213.8|0
1656586830000|2022-06-30 11:00:30|37231.4|37211.4|37228.9|37208.9|37231.4|37211.4|37228.9|37208.9|0
1656586840000|2022-06-30 11:00:40|37231.3|37211.3|37226.4|37206.4|37231.3|37211.3|37226.4|37206.4|0
1656586850000|2022-06-30 11:00:50|37226.3|37206.3|37213.8|37193.8|37226.3|37206.3|37213.8|37193.8|7
1656586860000|2022-06-30 11:01:00|37213.6|37193.6|37216.1|37196.1|37216.1|37196.1|37213.6|37193.6|6
1656586870000|2022-06-30 11:01:10|37221.1|37201.1|37226|37206|37226|37206|37221.1|37201.1|5
1656586880000|2022-06-30 11:01:20|37223.5|37203.5|37216.3|37196.3|37223.5|37203.5|37216.3|37196.3|5
1656586890000|2022-06-30 11:01:30|37213.9|37193.9|37211.3|37191.3|37213.9|37193.9|37209|37189|12
1656586900000|2022-06-30 11:01:40|37208.9|37188.9|37206.4|37186.4|37208.9|37188.9|37206.4|37186.4|0
1656586910000|2022-06-30 11:01:50|37208.8|37188.8|37211.3|37191.3|37211.3|37191.3|37208.8|37188.8|4
1656586920000|2022-06-30 11:02:00|37208.9|37188.9|37208.8|37188.8|37211.3|37191.3|37206.3|37186.3|6
1656586930000|2022-06-30 11:02:10|37206.3|37186.3|37206.3|37186.3|37211.1|37191.1|37206.3|37186.3|0
1656586940000|2022-06-30 11:02:20|37203.9|37183.9|37203.8|37183.8|37203.9|37183.9|37203.8|37183.8|2
1656586950000|2022-06-30 11:02:30|37199|37179|37191.1|37171.1|37199|37179|37191.1|37171.1|4
1656586960000|2022-06-30 11:02:40|||||||||2
1656586970000|2022-06-30 11:02:50|||||||||2
1656586980000|2022-06-30 11:03:00|37188.6|37168.6|37191.1|37171.1|37191.1|37171.1|37186.1|37166.1|18
1656586990000|2022-06-30 11:03:10|37188.8|37168.8|37191|37171|37191.1|37171.1|37188.6|37168.6|1
1656587000000|2022-06-30 11:03:20|37191.1|37171.1|37191.1|37171.1|37191.3|37171.3|37191.1|37171.1|1
1656587010000|2022-06-30 11:03:30|37196.1|37176.1|37206|37186|37206|37186|37196.1|37176.1|3
1656587020000|2022-06-30 11:03:40|37206.1|37186.1|37208.6|37188.6|37208.6|37188.6|37206.1|37186.1|0
1656587030000|2022-06-30 11:03:50|37211|37191|37211.1|37191.1|37211.1|37191.1|37211|37191|3
1656587040000|2022-06-30 11:04:00|37208.6|37188.6|37203.6|37183.6|37211|37191|37203.6|37183.6|5
1656587050000|2022-06-30 11:04:10|37201.3|37181.3|37206.1|37186.1|37206.1|37186.1|37201.3|37181.3|3
1656587060000|2022-06-30 11:04:20|37211|37191|37208.6|37188.6|37211|37191|37208.6|37188.6|0
1656587070000|2022-06-30 11:04:30|37211|37191|37211|37191|37211|37191|37208.6|37188.6|0
1656587080000|2022-06-30 11:04:40|37208.8|37188.8|37206.1|37186.1|37211|37191|37206.1|37186.1|0
1656587090000|2022-06-30 11:04:50|37208.6|37188.6|37201.1|37181.1|37208.6|37188.6|37201.1|37181.1|4
1656587100000|2022-06-30 11:05:00|37203.5|37183.5|37206.3|37186.3|37208.5|37188.5|37203.5|37183.5|3
1656587110000|2022-06-30 11:05:10|37208.8|37188.8|37208.8|37188.8|37208.8|37188.8|37208.8|37188.8|1
1656587130000|2022-06-30 11:05:30|37211.1|37191.1|37216.1|37196.1|37216.1|37196.1|37211.1|37191.1|4
1656587140000|2022-06-30 11:05:40|37221.3|37201.3|37228.5|37208.5|37228.5|37208.5|37221.3|37201.3|2
1656587150000|2022-06-30 11:05:50|37228.6|37208.6|37243.8|37223.8|37243.8|37223.8|37228.6|37208.6|5
1656587160000|2022-06-30 11:06:00|37246.1|37226.1|37236.3|37216.3|37246.1|37226.1|37236.1|37216.1|4
1656587170000|2022-06-30 11:06:10|37236.1|37216.1|37243.5|37223.5|37243.5|37223.5|37236.1|37216.1|1
1656587180000|2022-06-30 11:06:20|37246.1|37226.1|37241.1|37221.1|37246.1|37226.1|37241.1|37221.1|1
1656587190000|2022-06-30 11:06:30|37238.8|37218.8|37238.6|37218.6|37241.1|37221.1|37236.1|37216.1|0
1656587200000|2022-06-30 11:06:40|37236.3|37216.3|37236.1|37216.1|37241|37221|37236.1|37216.1|2
1656587220000|2022-06-30 11:07:00|37238.5|37218.5|37228.6|37208.6|37241.1|37221.1|37228.6|37208.6|9
1656587230000|2022-06-30 11:07:10|37231|37211|37228.6|37208.6|37231.1|37211.1|37228.6|37208.6|5
1656587250000|2022-06-30 11:07:30|37231|37211|37246|37226|37246|37226|37231|37211|2
1656587260000|2022-06-30 11:07:40|37243.6|37223.6|37246.1|37226.1|37246.1|37226.1|37243.6|37223.6|1
1656587270000|2022-06-30 11:07:50|37248.6|37228.6|37251.1|37231.1|37251.1|37231.1|37246.1|37226.1|0
1656587280000|2022-06-30 11:08:00|37251|37231|37251.1|37231.1|37251.1|37231.1|37246.1|37226.1|3
1656587290000|2022-06-30 11:08:10|37253.6|37233.6|37256.1|37236.1|37258.5|37238.5|37253.6|37233.6|0
1656587300000|2022-06-30 11:08:20|37258.6|37238.6|37256.1|37236.1|37258.6|37238.6|37256.1|37236.1|1
1656587310000|2022-06-30 11:08:30|37256|37236|37256.1|37236.1|37256.1|37236.1|37256|37236|2
1656587320000|2022-06-30 11:08:40|37258.5|37238.5|37263.3|37243.3|37263.3|37243.3|37258.5|37238.5|3
1656587330000|2022-06-30 11:08:50|37263.6|37243.6|37263.6|37243.6|37266|37246|37263.6|37243.6|1
1656587340000|2022-06-30 11:09:00|37266|37246|37268.5|37248.5|37268.5|37248.5|37266|37246|3
1656587350000|2022-06-30 11:09:10|||||||||3
1656587360000|2022-06-30 11:09:20|37268.6|37248.6|37266.1|37246.1|37271.1|37251.1|37266.1|37246.1|7
1656587370000|2022-06-30 11:09:30|37268.6|37248.6|37268.6|37248.6|37268.6|37248.6|37268.6|37248.6|1
1656587380000|2022-06-30 11:09:40|37266.3|37246.3|37273.5|37253.5|37273.5|37253.5|37266.3|37246.3|0
1656587390000|2022-06-30 11:09:50|37275.8|37255.8|37276|37256|37276|37256|37275.8|37255.8|0
1656587400000|2022-06-30 11:10:00|37278.3|37258.3|37281.1|37261.1|37281.1|37261.1|37278.3|37258.3|4
1656587410000|2022-06-30 11:10:10|37283.6|37263.6|37283.6|37263.6|37286|37266|37281.3|37261.3|3
1656587420000|2022-06-30 11:10:20|37281.3|37261.3|37286|37266|37286|37266|37281|37261|0
1656587430000|2022-06-30 11:10:30|||||||||3
1656587440000|2022-06-30 11:10:40|37283.6|37263.6|37283.5|37263.5|37286|37266|37283.5|37263.5|4
1656587450000|2022-06-30 11:10:50|37286|37266|37286|37266|37288.5|37268.5|37283.5|37263.5|1
1656587460000|2022-06-30 11:11:00|||||||||2
1656587470000|2022-06-30 11:11:10|37288.4|37268.4|37290.9|37270.9|37290.9|37270.9|37286.1|37266.1|4
1656587480000|2022-06-30 11:11:20|37293.2|37273.2|37293.6|37273.6|37293.6|37273.6|37293.2|37273.2|9
1656587490000|2022-06-30 11:11:30|37296|37276|37293.6|37273.6|37296|37276|37293.6|37273.6|1
1656587500000|2022-06-30 11:11:40|37291.3|37271.3|37291.1|37271.1|37291.3|37271.3|37291.1|37271.1|3
1656587510000|2022-06-30 11:11:50|37288.8|37268.8|37283.6|37263.6|37288.8|37268.8|37283.6|37263.6|3
1656587520000|2022-06-30 11:12:00|||||||||1
1656587530000|2022-06-30 11:12:10|37286|37266|37276.1|37256.1|37286.1|37266.1|37276.1|37256.1|8
1656587540000|2022-06-30 11:12:20|37273.8|37253.8|37273.8|37253.8|37273.8|37253.8|37273.8|37253.8|1
1656587550000|2022-06-30 11:12:30|37276.1|37256.1|37276|37256|37276.1|37256.1|37276|37256|4
1656587580000|2022-06-30 11:13:00|37273.5|37253.5|37263.9|37243.9|37276|37256|37263.9|37243.9|2
1656587590000|2022-06-30 11:13:10|37263.8|37243.8|37266.1|37246.1|37266.1|37246.1|37263.8|37243.8|1
1656587600000|2022-06-30 11:13:20|37268.5|37248.5|37271|37251|37271|37251|37268.5|37248.5|1
1656587610000|2022-06-30 11:13:30|37263.9|37243.9|37261.1|37241.1|37263.9|37243.9|37261.1|37241.1|3
1656587630000|2022-06-30 11:13:50|37258.8|37238.8|37256.1|37236.1|37258.8|37238.8|37256.1|37236.1|0
1656587640000|2022-06-30 11:14:00|37258.5|37238.5|37248.5|37228.5|37261.1|37241.1|37246.1|37226.1|5
1656587650000|2022-06-30 11:14:10|37248.6|37228.6|37253.4|37233.4|37253.4|37233.4|37248.6|37228.6|1
1656587660000|2022-06-30 11:14:20|37253.5|37233.5|37283.2|37263.2|37283.2|37263.2|37253.5|37233.5|16
1656587670000|2022-06-30 11:14:30|37283.5|37263.5|37285.9|37265.9|37285.9|37265.9|37283.5|37263.5|0
1656587680000|2022-06-30 11:14:40|37286|37266|37291|37271|37291|37271|37286|37266|3
1656587690000|2022-06-30 11:14:50|37293.5|37273.5|37291.1|37271.1|37296|37276|37291.1|37271.1|1
1656587700000|2022-06-30 11:15:00|37296.1|37276.1|37291|37271|37296.1|37276.1|37288.6|37268.6|6
1656587710000|2022-06-30 11:15:10|37291.1|37271.1|37288.8|37268.8|37291.1|37271.1|37286.1|37266.1|1
1656587720000|2022-06-30 11:15:20|37288.6|37268.6|37288.6|37268.6|37291.1|37271.1|37286.4|37266.4|0
1656587730000|2022-06-30 11:15:30|37291|37271|37291.1|37271.1|37291.1|37271.1|37288.8|37268.8|1
1656587740000|2022-06-30 11:15:40|37293.5|37273.5|37298.6|37278.6|37298.6|37278.6|37293.5|37273.5|3
1656587750000|2022-06-30 11:15:50|37296|37276|37296|37276|37296|37276|37296|37276|1
1656587760000|2022-06-30 11:16:00|37296.1|37276.1|37296.1|37276.1|37296.1|37276.1|37296.1|37276.1|0
1656587770000|2022-06-30 11:16:10|37298.5|37278.5|37301|37281|37301|37281|37298.5|37278.5|4
1656587780000|2022-06-30 11:16:20|37296|37276|37293.5|37273.5|37296|37276|37293.5|37273.5|0
1656587790000|2022-06-30 11:16:30|37291|37271|37288.6|37268.6|37291|37271|37288.6|37268.6|0
1656587800000|2022-06-30 11:16:40|37291.1|37271.1|37286.1|37266.1|37291.1|37271.1|37286.1|37266.1|1
1656587810000|2022-06-30 11:16:50|37283.6|37263.6|37283.6|37263.6|37283.6|37263.6|37283.6|37263.6|2
1656587820000|2022-06-30 11:17:00|37276.3|37256.3|37283.6|37263.6|37283.6|37263.6|37276.1|37256.1|5
1656587830000|2022-06-30 11:17:10|37283.8|37263.8|37291.1|37271.1|37291.1|37271.1|37283.8|37263.8|1
1656587840000|2022-06-30 11:17:20|37293.5|37273.5|37296.1|37276.1|37296.1|37276.1|37293.5|37273.5|1
1656587850000|2022-06-30 11:17:30|37298.5|37278.5|37298.5|37278.5|37298.5|37278.5|37298.5|37278.5|1
1656587860000|2022-06-30 11:17:40|37301|37281|37301|37281|37301|37281|37291.1|37271.1|9
1656587870000|2022-06-30 11:17:50|37296.3|37276.3|37296.1|37276.1|37298.5|37278.5|37296.1|37276.1|0
1656587880000|2022-06-30 11:18:00|37293.8|37273.8|37283.9|37263.9|37293.8|37273.8|37283.9|37263.9|7
1656587890000|2022-06-30 11:18:10|37283.8|37263.8|37273.8|37253.8|37283.8|37263.8|37273.8|37253.8|5
1656587900000|2022-06-30 11:18:20|37273.5|37253.5|37263.6|37243.6|37273.6|37253.6|37263.6|37243.6|4
1656587910000|2022-06-30 11:18:30|37258.9|37238.9|37258.6|37238.6|37258.9|37238.9|37258.6|37238.6|4
1656587920000|2022-06-30 11:18:40|37256.3|37236.3|37256.1|37236.1|37256.3|37236.3|37256.1|37236.1|3
1656587930000|2022-06-30 11:18:50|37258.5|37238.5|37256.1|37236.1|37258.6|37238.6|37253.8|37233.8|1
1656587940000|2022-06-30 11:19:00|37253.6|37233.6|37253.6|37233.6|37253.6|37233.6|37253.6|37233.6|1
1656587950000|2022-06-30 11:19:10|37253.5|37233.5|37253.6|37233.6|37253.6|37233.6|37253.5|37233.5|3
1656587960000|2022-06-30 11:19:20|37256.1|37236.1|37261.1|37241.1|37261.1|37241.1|37256.1|37236.1|4
1656587970000|2022-06-30 11:19:30|37261|37241|37261.1|37241.1|37261.1|37241.1|37258.6|37238.6|0
1656587980000|2022-06-30 11:19:40|37261.3|37241.3|37263.6|37243.6|37263.6|37243.6|37261.3|37241.3|1
1656587990000|2022-06-30 11:19:50|37266|37246|37271.1|37251.1|37271.1|37251.1|37266|37246|3
1656588000000|2022-06-30 11:20:00|37276|37256|37261.4|37241.4|37276.1|37256.1|37261.4|37241.4|2
1656588010000|2022-06-30 11:20:10|37261.1|37241.1|37261.1|37241.1|37261.1|37241.1|37258.6|37238.6|0
1656588020000|2022-06-30 11:20:20|37256.3|37236.3|37256.1|37236.1|37256.3|37236.3|37253.8|37233.8|3
1656588030000|2022-06-30 11:20:30|37253.8|37233.8|37251.3|37231.3|37253.8|37233.8|37251.3|37231.3|0
1656588040000|2022-06-30 11:20:40|37248.6|37228.6|37243.6|37223.6|37248.6|37228.6|37243.6|37223.6|10
1656588050000|2022-06-30 11:20:50|37246.1|37226.1|37243.6|37223.6|37246.1|37226.1|37243.6|37223.6|4
1656588060000|2022-06-30 11:21:00|37246|37226|37233.6|37213.6|37246.1|37226.1|37233.6|37213.6|4
1656588070000|2022-06-30 11:21:10|37231.3|37211.3|37226.3|37206.3|37231.3|37211.3|37226.3|37206.3|1
1656588080000|2022-06-30 11:21:20|37226.1|37206.1|37223.6|37203.6|37226.1|37206.1|37221.1|37201.1|0
1656588090000|2022-06-30 11:21:30|37221.3|37201.3|37230.9|37210.9|37230.9|37210.9|37216.1|37196.1|16
1656588100000|2022-06-30 11:21:40|37231|37211|37236.1|37216.1|37236.1|37216.1|37231|37211|1
1656588110000|2022-06-30 11:21:50|37238.6|37218.6|37241.1|37221.1|37246.1|37226.1|37238.6|37218.6|4
1656588120000|2022-06-30 11:22:00|37243.6|37223.6|37241.1|37221.1|37243.6|37223.6|37241.1|37221.1|2
1656588130000|2022-06-30 11:22:10|37233.8|37213.8|37231.1|37211.1|37233.8|37213.8|37226.3|37206.3|5
1656588140000|2022-06-30 11:22:20|37228.8|37208.8|37223.6|37203.6|37228.8|37208.8|37221.1|37201.1|5
1656588150000|2022-06-30 11:22:30|37226.1|37206.1|37238.5|37218.5|37238.5|37218.5|37226.1|37206.1|4
1656588160000|2022-06-30 11:22:40|37241|37221|37238.6|37218.6|37241|37221|37238.6|37218.6|3
1656588170000|2022-06-30 11:22:50|37236.1|37216.1|37238.6|37218.6|37238.6|37218.6|37236.1|37216.1|1
1656588180000|2022-06-30 11:23:00|37226.7|37206.7|37223.6|37203.6|37226.7|37206.7|37223.6|37203.6|6
1656588190000|2022-06-30 11:23:10|37221.3|37201.3|37221.3|37201.3|37221.3|37201.3|37221.3|37201.3|1
1656588200000|2022-06-30 11:23:20|37223.6|37203.6|37226.1|37206.1|37226.1|37206.1|37223.6|37203.6|0
1656588210000|2022-06-30 11:23:30|37226.3|37206.3|37231.4|37211.4|37231.4|37211.4|37226.3|37206.3|0
1656588220000|2022-06-30 11:23:40|37236.1|37216.1|37243.6|37223.6|37243.6|37223.6|37236.1|37216.1|2
1656588230000|2022-06-30 11:23:50|37246|37226|37238.8|37218.8|37248.5|37228.5|37238.8|37218.8|4
1656588240000|2022-06-30 11:24:00|37238.6|37218.6|37236.1|37216.1|37238.6|37218.6|37236|37216|1
1656588250000|2022-06-30 11:24:10|37238.6|37218.6|37238.6|37218.6|37238.6|37218.6|37238.6|37218.6|2
1656588270000|2022-06-30 11:24:30|37241.1|37221.1|37238.6|37218.6|37246.1|37226.1|37238.6|37218.6|7
1656588280000|2022-06-30 11:24:40|||||||||1
1656588290000|2022-06-30 11:24:50|37241|37221|37243.6|37223.6|37243.6|37223.6|37241|37221|3
1656588300000|2022-06-30 11:25:00|37241.3|37221.3|37251.1|37231.1|37251.1|37231.1|37241.3|37221.3|2
1656588310000|2022-06-30 11:25:10|37236.3|37216.3|37238.8|37218.8|37238.8|37218.8|37236.1|37216.1|6
1656588320000|2022-06-30 11:25:20|37238.6|37218.6|37233.8|37213.8|37238.6|37218.6|37233.8|37213.8|0
1656588330000|2022-06-30 11:25:30|37233.6|37213.6|37236.1|37216.1|37236.1|37216.1|37233.6|37213.6|0
1656588340000|2022-06-30 11:25:40|37238.6|37218.6|37241.1|37221.1|37241.1|37221.1|37236.1|37216.1|1
1656588350000|2022-06-30 11:25:50|37236.3|37216.3|37236.1|37216.1|37236.3|37216.3|37236.1|37216.1|2
1656588360000|2022-06-30 11:26:00|37231.1|37211.1|37231.3|37211.3|37233.6|37213.6|37231.1|37211.1|1
1656588370000|2022-06-30 11:26:10|37233.8|37213.8|37241|37221|37241|37221|37233.8|37213.8|1
1656588380000|2022-06-30 11:26:20|37241.1|37221.1|37241.1|37221.1|37241.1|37221.1|37241.1|37221.1|1
1656588400000|2022-06-30 11:26:40|37243.8|37223.8|37241.1|37221.1|37243.8|37223.8|37241.1|37221.1|1
1656588410000|2022-06-30 11:26:50|37233.6|37213.6|37228.9|37208.9|37233.6|37213.6|37228.8|37208.8|4
1656588420000|2022-06-30 11:27:00|37226.6|37206.6|37231.4|37211.4|37231.4|37211.4|37226.6|37206.6|0
1656588430000|2022-06-30 11:27:10|||||||||1
1656588440000|2022-06-30 11:27:20|37236.1|37216.1|37238.9|37218.9|37241.3|37221.3|37236.1|37216.1|3
1656588450000|2022-06-30 11:27:30|37238.8|37218.8|37233.8|37213.8|37238.8|37218.8|37233.8|37213.8|1
1656588460000|2022-06-30 11:27:40|37231.4|37211.4|37231.3|37211.3|37231.4|37211.4|37231.3|37211.3|1
1656588470000|2022-06-30 11:27:50|37231.4|37211.4|37206|37186|37231.4|37211.4|37206|37186|13
1656588480000|2022-06-30 11:28:00|37206.3|37186.3|37208.7|37188.7|37208.7|37188.7|37203.7|37183.7|5
1656588500000|2022-06-30 11:28:20|37206.3|37186.3|37203.8|37183.8|37206.3|37186.3|37203.8|37183.8|7
1656588510000|2022-06-30 11:28:30|37203.7|37183.7|37206.2|37186.2|37208.8|37188.8|37203.7|37183.7|4
1656588520000|2022-06-30 11:28:40|37203.8|37183.8|37206|37186|37206|37186|37203.8|37183.8|3
1656588530000|2022-06-30 11:28:50|37206.2|37186.2|37183.9|37163.9|37206.2|37186.2|37183.9|37163.9|12
1656588540000|2022-06-30 11:29:00|37183.8|37163.8|37191.2|37171.2|37191.2|37171.2|37183.8|37163.8|10
1656588550000|2022-06-30 11:29:10|37186.2|37166.2|37183.8|37163.8|37191.2|37171.2|37183.8|37163.8|17
1656588560000|2022-06-30 11:29:20|37181.4|37161.4|37141.3|37121.3|37181.4|37161.4|37133.7|37113.7|33
1656588570000|2022-06-30 11:29:30|37138.9|37118.9|37133.7|37113.7|37141.3|37121.3|37131.2|37111.2|17
1656588580000|2022-06-30 11:29:40|37133.8|37113.8|37151.4|37131.4|37156.2|37136.2|37133.8|37113.8|13
1656588590000|2022-06-30 11:29:50|37149.1|37129.1|37151.3|37131.3|37151.4|37131.4|37148.9|37128.9|2
1656588600000|2022-06-30 11:30:00|37148.9|37128.9|37156.3|37136.3|37156.3|37136.3|37148.8|37128.8|3
1656588610000|2022-06-30 11:30:10|37161.3|37141.3|37161.4|37141.4|37166.2|37146.2|37161.3|37141.3|8
1656588620000|2022-06-30 11:30:20|37163.8|37143.8|37156.3|37136.3|37163.8|37143.8|37156.3|37136.3|8
1656588630000|2022-06-30 11:30:30|37158.7|37138.7|37161.3|37141.3|37161.3|37141.3|37151.6|37131.6|7
1656588640000|2022-06-30 11:30:40|37163.7|37143.7|37163.7|37143.7|37163.7|37143.7|37163.7|37143.7|1
1656588650000|2022-06-30 11:30:50|37166|37146|37171.3|37151.3|37171.3|37151.3|37166|37146|0
1656588660000|2022-06-30 11:31:00|37166.3|37146.3|37158.9|37138.9|37166.3|37146.3|37156.4|37136.4|10
1656588670000|2022-06-30 11:31:10|37161.3|37141.3|37166.3|37146.3|37166.3|37146.3|37158.8|37138.8|5
1656588680000|2022-06-30 11:31:20|37168.7|37148.7|37176.3|37156.3|37176.3|37156.3|37168.7|37148.7|3
1656588690000|2022-06-30 11:31:30|37178.8|37158.8|37166.4|37146.4|37181.2|37161.2|37166.4|37146.4|11
1656588700000|2022-06-30 11:31:40|37166.3|37146.3|37166.3|37146.3|37166.3|37146.3|37166.3|37146.3|1
1656588710000|2022-06-30 11:31:50|37166.4|37146.4|37171.3|37151.3|37171.3|37151.3|37166.4|37146.4|3
1656588720000|2022-06-30 11:32:00|37173.8|37153.8|37173.9|37153.9|37176.3|37156.3|37171.4|37151.4|4
1656588730000|2022-06-30 11:32:10|37171.6|37151.6|37171.4|37151.4|37173.9|37153.9|37171.4|37151.4|1
1656588740000|2022-06-30 11:32:20|37173.9|37153.9|37168.9|37148.9|37173.9|37153.9|37166.6|37146.6|4
1656588750000|2022-06-30 11:32:30|37169.1|37149.1|37151.3|37131.3|37169.1|37149.1|37151.3|37131.3|17
1656588760000|2022-06-30 11:32:40|37146.4|37126.4|37141.6|37121.6|37148.8|37128.8|37141.6|37121.6|4
1656588770000|2022-06-30 11:32:50|37138.9|37118.9|37136.4|37116.4|37141.3|37121.3|37131.6|37111.6|9
1656588780000|2022-06-30 11:33:00|37138.8|37118.8|37121.6|37101.6|37141.6|37121.6|37121.6|37101.6|12
1656588790000|2022-06-30 11:33:10|37119.2|37099.2|37116.6|37096.6|37119.2|37099.2|37111.6|37091.6|37
1656588800000|2022-06-30 11:33:20|37121.6|37101.6|37121.6|37101.6|37121.6|37101.6|37119.2|37099.2|14
1656588810000|2022-06-30 11:33:30|37124.1|37104.1|37129.1|37109.1|37131.3|37111.3|37124.1|37104.1|6
1656588820000|2022-06-30 11:33:40|37126.6|37106.6|37119.1|37099.1|37126.6|37106.6|37119.1|37099.1|6
1656588830000|2022-06-30 11:33:50|37121.4|37101.4|37121.6|37101.6|37121.6|37101.6|37119.1|37099.1|1
1656588840000|2022-06-30 11:34:00|37119.2|37099.2|37121.6|37101.6|37121.7|37101.7|37119.2|37099.2|4
1656588850000|2022-06-30 11:34:10|37121.4|37101.4|37081.6|37061.6|37121.4|37101.4|37069.1|37049.1|57
1656588860000|2022-06-30 11:34:20|37083.9|37063.9|37089.2|37069.2|37103.9|37083.9|37083.9|37063.9|19
1656588870000|2022-06-30 11:34:30|37086.9|37066.9|37084.1|37064.1|37086.9|37066.9|37084.1|37064.1|10
1656588880000|2022-06-30 11:34:40|37069.2|37049.2|37074.1|37054.1|37076.6|37056.6|37064.1|37044.1|18
1656588890000|2022-06-30 11:34:50|37079.1|37059.1|37076.7|37056.7|37084.1|37064.1|37074.2|37054.2|25
1656588900000|2022-06-30 11:35:00|37074.4|37054.4|37076.6|37056.6|37076.6|37056.6|37056.7|37036.7|21
1656588910000|2022-06-30 11:35:10|37074.1|37054.1|37061.6|37041.6|37074.1|37054.1|37059.2|37039.2|2
1656588920000|2022-06-30 11:35:20|37066.4|37046.4|37056.4|37036.4|37066.6|37046.6|37053.9|37033.9|23
1656588930000|2022-06-30 11:35:30|37056.6|37036.6|37054.1|37034.1|37056.6|37036.6|37051.6|37031.6|12
1656588940000|2022-06-30 11:35:40|37051.6|37031.6|37051.4|37031.4|37051.6|37031.6|37046.6|37026.6|5
1656588950000|2022-06-30 11:35:50|37049.2|37029.2|37041.7|37021.7|37049.2|37029.2|37041.6|37021.6|15
1656588960000|2022-06-30 11:36:00|37039.4|37019.4|37021.6|37001.6|37041.7|37021.7|37011.6|36991.6|28
1656588970000|2022-06-30 11:36:10|37023.9|37003.9|37019.2|36999.2|37026.4|37006.4|37016.7|36996.7|17
1656588980000|2022-06-30 11:36:20|37016.9|36996.9|37016.7|36996.7|37021.6|37001.6|37016.6|36996.6|7
1656588990000|2022-06-30 11:36:30|37016.9|36996.9|37019.2|36999.2|37024.2|37004.2|37016.7|36996.7|19
1656589000000|2022-06-30 11:36:40|37019.1|36999.1|37011.6|36991.6|37026.4|37006.4|37006.7|36986.7|48
1656589010000|2022-06-30 11:36:50|37011.7|36991.7|37014.1|36994.1|37026.3|37006.3|37009.4|36989.4|20
1656589020000|2022-06-30 11:37:00|37011.7|36991.7|36999.4|36979.4|37021.6|37001.6|36999.4|36979.4|17
1656589030000|2022-06-30 11:37:10|37001.7|36981.7|37009.1|36989.1|37009.1|36989.1|37001.7|36981.7|3
1656589040000|2022-06-30 11:37:20|37013.9|36993.9|36999.1|36979.1|37016.4|36996.4|36999.1|36979.1|11
1656589050000|2022-06-30 11:37:30|36996.7|36976.7|36999.1|36979.1|36999.1|36979.1|36994.1|36974.1|17
1656589060000|2022-06-30 11:37:40|36996.6|36976.6|36996.6|36976.6|36996.6|36976.6|36996.6|36976.6|1
1656589070000|2022-06-30 11:37:50|36998.9|36978.9|36999.1|36979.1|36999.1|36979.1|36998.9|36978.9|2
1656589080000|2022-06-30 11:38:00|37001.4|36981.4|36969.1|36949.1|37001.6|36981.6|36961.7|36941.7|30
1656589090000|2022-06-30 11:38:10|36971.4|36951.4|36969.2|36949.2|36974.4|36954.4|36969.2|36949.2|22
1656589100000|2022-06-30 11:38:20|36971.6|36951.6|36968.9|36948.9|36971.6|36951.6|36964.1|36944.1|8
1656589110000|2022-06-30 11:38:30|36971.6|36951.6|36966.4|36946.4|36971.6|36951.6|36956.6|36936.6|25
1656589120000|2022-06-30 11:38:40|36966.6|36946.6|36961.9|36941.9|36976.4|36956.4|36961.9|36941.9|20
1656589130000|2022-06-30 11:38:50|36959.5|36939.5|36957|36937|36961.9|36941.9|36957|36937|9
1656589140000|2022-06-30 11:39:00|36956.7|36936.7|36956.6|36936.6|36956.7|36936.7|36951.6|36931.6|14
1656589150000|2022-06-30 11:39:10|36958.9|36938.9|36976.6|36956.6|36976.7|36956.7|36956.6|36936.6|29
1656589160000|2022-06-30 11:39:20|36974.2|36954.2|36966.6|36946.6|36974.2|36954.2|36966.6|36946.6|5
1656589170000|2022-06-30 11:39:30|36961.9|36941.9|36976.6|36956.6|36976.6|36956.6|36961.7|36941.7|9
1656589180000|2022-06-30 11:39:40|36978.9|36958.9|36966.4|36946.4|36979.1|36959.1|36966.4|36946.4|4
1656589190000|2022-06-30 11:39:50|36966.6|36946.6|36971.6|36951.6|36971.6|36951.6|36966.6|36946.6|7
1656589200000|2022-06-30 11:40:00|36973.9|36953.9|36961.4|36941.4|36976.4|36956.4|36956.7|36936.7|12
1656589210000|2022-06-30 11:40:10|36961.6|36941.6|36958.9|36938.9|36961.6|36941.6|36958.9|36938.9|6
1656589220000|2022-06-30 11:40:20|36956.6|36936.6|36963.9|36943.9|36963.9|36943.9|36956.6|36936.6|4
1656589230000|2022-06-30 11:40:30|36964.1|36944.1|36956.7|36936.7|36964.1|36944.1|36954.1|36934.1|7
1656589240000|2022-06-30 11:40:40|36956.6|36936.6|36954.1|36934.1|36956.6|36936.6|36951.7|36931.7|5
1656589250000|2022-06-30 11:40:50|36954.2|36934.2|36963.8|36943.8|36963.8|36943.8|36954.2|36934.2|3
1656589260000|2022-06-30 11:41:00|36961.4|36941.4|36961.4|36941.4|36961.4|36941.4|36959.1|36939.1|6
1656589270000|2022-06-30 11:41:10|36959.1|36939.1|36956.7|36936.7|36961.4|36941.4|36951.7|36931.7|31
1656589280000|2022-06-30 11:41:20|36959.1|36939.1|36954.2|36934.2|36959.1|36939.1|36954.2|36934.2|2
1656589290000|2022-06-30 11:41:30|36951.9|36931.9|36951.7|36931.7|36951.9|36931.9|36937|36917|14
1656589300000|2022-06-30 11:41:40|36954.1|36934.1|36951.7|36931.7|36954.2|36934.2|36946.9|36926.9|5
1656589310000|2022-06-30 11:41:50|36949.2|36929.2|36939.4|36919.4|36951.6|36931.6|36939.4|36919.4|2
1656589320000|2022-06-30 11:42:00|36941.7|36921.7|36946.6|36926.6|36946.6|36926.6|36939.4|36919.4|10
1656589330000|2022-06-30 11:42:10|36949.1|36929.1|36956.4|36936.4|36956.4|36936.4|36949.1|36929.1|11
1656589340000|2022-06-30 11:42:20|36954.1|36934.1|36951.7|36931.7|36954.1|36934.1|36951.7|36931.7|4
1656589350000|2022-06-30 11:42:30|36949.4|36929.4|36951.7|36931.7|36951.7|36931.7|36949.4|36929.4|5
1656589360000|2022-06-30 11:42:40|36954.1|36934.1|36954.1|36934.1|36954.1|36934.1|36951.7|36931.7|1
1656589370000|2022-06-30 11:42:50|36958.9|36938.9|36951.6|36931.6|36961.4|36941.4|36951.6|36931.6|9
1656589380000|2022-06-30 11:43:00|36953.9|36933.9|36951.6|36931.6|36961.4|36941.4|36951.6|36931.6|12
1656589390000|2022-06-30 11:43:10|36946.7|36926.7|36941.7|36921.7|36949.2|36929.2|36939.2|36919.2|7
1656589400000|2022-06-30 11:43:20|36944.2|36924.2|36956.4|36936.4|36961.3|36941.3|36944.2|36924.2|11
1656589410000|2022-06-30 11:43:30|||||||||1
1656589420000|2022-06-30 11:43:40|36958.9|36938.9|36946.7|36926.7|36958.9|36938.9|36946.7|36926.7|14
1656589430000|2022-06-30 11:43:50|36944.4|36924.4|36946.7|36926.7|36946.7|36926.7|36941.9|36921.9|5
1656589440000|2022-06-30 11:44:00|36951.6|36931.6|36951.6|36931.6|36951.6|36931.6|36949.1|36929.1|6
1656589450000|2022-06-30 11:44:10|36949.1|36929.1|36951.5|36931.5|36951.5|36931.5|36949.1|36929.1|1
1656589460000|2022-06-30 11:44:20|36951.6|36931.6|36949.2|36929.2|36956.6|36936.6|36949.2|36929.2|20
1656589470000|2022-06-30 11:44:30|36941.9|36921.9|36941.9|36921.9|36944.2|36924.2|36937|36917|13
1656589480000|2022-06-30 11:44:40|36946.9|36926.9|36946.9|36926.9|36949.4|36929.4|36946.9|36926.9|6
1656589490000|2022-06-30 11:44:50|36949.2|36929.2|36951.7|36931.7|36951.7|36931.7|36949.2|36929.2|1
1656589500000|2022-06-30 11:45:00|36949.4|36929.4|36946.7|36926.7|36949.4|36929.4|36946.7|36926.7|5
1656589510000|2022-06-30 11:45:10|36949.2|36929.2|36951.6|36931.6|36951.6|36931.6|36949.2|36929.2|6
1656589520000|2022-06-30 11:45:20|36954.1|36934.1|36954.1|36934.1|36954.1|36934.1|36954.1|36934.1|3
1656589530000|2022-06-30 11:45:30|36941.7|36921.7|36936.6|36916.6|36941.7|36921.7|36931.7|36911.7|11
1656589540000|2022-06-30 11:45:40|36936.7|36916.7|36929.2|36909.2|36936.7|36916.7|36929.2|36909.2|5
1656589550000|2022-06-30 11:45:50|36926.9|36906.9|36916.7|36896.7|36926.9|36906.9|36909.4|36889.4|25
1656589560000|2022-06-30 11:46:00|36916.6|36896.6|36926.7|36906.7|36926.7|36906.7|36916.6|36896.6|12
1656589570000|2022-06-30 11:46:10|36929.1|36909.1|36934.2|36914.2|36936.7|36916.7|36929.1|36909.1|6
1656589580000|2022-06-30 11:46:20|36936.6|36916.6|36941.7|36921.7|36946.3|36926.3|36936.6|36916.6|22
1656589590000|2022-06-30 11:46:30|36941.6|36921.6|36931.6|36911.6|36941.6|36921.6|36931.6|36911.6|15
1656589600000|2022-06-30 11:46:40|36929.1|36909.1|36926.7|36906.7|36929.1|36909.1|36926.7|36906.7|3
1656589610000|2022-06-30 11:46:50|36929.2|36909.2|36936.6|36916.6|36936.6|36916.6|36929.2|36909.2|8
1656589620000|2022-06-30 11:47:00|36936.7|36916.7|36936.7|36916.7|36936.7|36916.7|36936.7|36916.7|1
1656589630000|2022-06-30 11:47:10|36934.4|36914.4|36924.2|36904.2|36934.4|36914.4|36924.2|36904.2|3
1656589640000|2022-06-30 11:47:20|36926.6|36906.6|36931.7|36911.7|36931.7|36911.7|36926.6|36906.6|4
1656589650000|2022-06-30 11:47:30|36934.1|36914.1|36936.6|36916.6|36936.6|36916.6|36934.1|36914.1|2
1656589670000|2022-06-30 11:47:50|36936.7|36916.7|36941.6|36921.6|36941.6|36921.6|36936.7|36916.7|4
1656589680000|2022-06-30 11:48:00|36939.2|36919.2|36939.2|36919.2|36941.6|36921.6|36939.2|36919.2|2
1656589690000|2022-06-30 11:48:10|36936.9|36916.9|36934.2|36914.2|36936.9|36916.9|36934.1|36914.1|6
1656589700000|2022-06-30 11:48:20|36936.6|36916.6|36934.2|36914.2|36936.7|36916.7|36934.2|36914.2|10
1656589710000|2022-06-30 11:48:30|36931.9|36911.9|36919.5|36899.5|36931.9|36911.9|36919.5|36899.5|14
1656589720000|2022-06-30 11:48:40|36919.4|36899.4|36921.7|36901.7|36921.7|36901.7|36916.9|36896.9|1
1656589730000|2022-06-30 11:48:50|36921.6|36901.6|36924.2|36904.2|36924.2|36904.2|36919.2|36899.2|15
1656589740000|2022-06-30 11:49:00|36924.4|36904.4|36926.6|36906.6|36929.1|36909.1|36924.2|36904.2|18
1656589750000|2022-06-30 11:49:10|36929|36909|36956.6|36936.6|36961.5|36941.5|36929|36909|25
1656589760000|2022-06-30 11:49:20|36961.3|36941.3|36964|36944|36964|36944|36961.3|36941.3|13
1656589770000|2022-06-30 11:49:30|36963.8|36943.8|36963.8|36943.8|36966.3|36946.3|36963.8|36943.8|14
1656589780000|2022-06-30 11:49:40|36963.7|36943.7|36986.2|36966.2|36986.2|36966.2|36963.7|36943.7|23
1656589790000|2022-06-30 11:49:50|36986.3|36966.3|36968.8|36948.8|36986.3|36966.3|36966.3|36946.3|17
1656589800000|2022-06-30 11:50:00|36976.2|36956.2|36981.3|36961.3|36983.8|36963.8|36976.2|36956.2|12
1656589810000|2022-06-30 11:50:10|36976.5|36956.5|36976.3|36956.3|36983.5|36963.5|36976.3|36956.3|9
1656589820000|2022-06-30 11:50:20|36978.8|36958.8|36983.7|36963.7|36986|36966|36978.8|36958.8|16
1656589830000|2022-06-30 11:50:30|36983.5|36963.5|36986.5|36966.5|36991.3|36971.3|36983.5|36963.5|8
1656589840000|2022-06-30 11:50:40|36986.2|36966.2|37001.3|36981.3|37003.7|36983.7|36986.2|36966.2|45
1656589850000|2022-06-30 11:50:50|37003.7|36983.7|37001.2|36981.2|37006.2|36986.2|37001.2|36981.2|26
1656589860000|2022-06-30 11:51:00|37003.5|36983.5|36996.5|36976.5|37003.7|36983.7|36996.5|36976.5|14
1656589870000|2022-06-30 11:51:10|36986.6|36966.6|37006.3|36986.3|37006.3|36986.3|36986.6|36966.6|28
1656589880000|2022-06-30 11:51:20|37004|36984|37008.8|36988.8|37008.8|36988.8|37003.8|36983.8|3
1656589890000|2022-06-30 11:51:30|37008.7|36988.7|36993.8|36973.8|37008.7|36988.7|36991.3|36971.3|14
1656589900000|2022-06-30 11:51:40|36996.3|36976.3|36998.8|36978.8|36998.8|36978.8|36996.3|36976.3|2
1656589910000|2022-06-30 11:51:50|37006|36986|37003.7|36983.7|37006|36986|37003.5|36983.5|11
1656589920000|2022-06-30 11:52:00|37003.5|36983.5|37006.2|36986.2|37008.7|36988.7|37001.2|36981.2|20
1656589930000|2022-06-30 11:52:10|37003.8|36983.8|37016.3|36996.3|37016.3|36996.3|37003.8|36983.8|16
1656589940000|2022-06-30 11:52:20|37018.7|36998.7|37036.3|37016.3|37036.3|37016.3|37018.7|36998.7|15
1656589950000|2022-06-30 11:52:30|37033.8|37013.8|37026.3|37006.3|37033.8|37013.8|37026.3|37006.3|8
1656589960000|2022-06-30 11:52:40|37028.7|37008.7|37026.3|37006.3|37031.2|37011.2|37026.3|37006.3|13
1656589970000|2022-06-30 11:52:50|37024|37004|37021.3|37001.3|37024|37004|37013.8|36993.8|27
1656589980000|2022-06-30 11:53:00|37019|36999|37016.3|36996.3|37019|36999|37013.7|36993.7|28
1656589990000|2022-06-30 11:53:10|37014|36994|37013.8|36993.8|37014|36994|37013.8|36993.8|7
1656590000000|2022-06-30 11:53:20|37011.5|36991.5|37013.8|36993.8|37013.8|36993.8|37011.5|36991.5|6
1656590010000|2022-06-30 11:53:30|37016.2|36996.2|37011.3|36991.3|37016.2|36996.2|37011.3|36991.3|6
1656590020000|2022-06-30 11:53:40|37013.8|36993.8|37016.2|36996.2|37016.2|36996.2|37013.8|36993.8|2
1656590030000|2022-06-30 11:53:50|37018.5|36998.5|37018.8|36998.8|37018.8|36998.8|37018.5|36998.5|5
1656590040000|2022-06-30 11:54:00|37023.5|37003.5|37023.8|37003.8|37026.3|37006.3|37023.5|37003.5|12
1656590050000|2022-06-30 11:54:10|37021.3|37001.3|37016.3|36996.3|37021.3|37001.3|37016.3|36996.3|5
1656590060000|2022-06-30 11:54:20|37033.7|37013.7|37036.2|37016.2|37036.2|37016.2|37033.7|37013.7|4
1656590070000|2022-06-30 11:54:30|37036.3|37016.3|37046.2|37026.2|37046.3|37026.3|37036.3|37016.3|8
1656590080000|2022-06-30 11:54:40|37046.3|37026.3|37046.5|37026.5|37046.5|37026.5|37043.8|37023.8|2
1656590090000|2022-06-30 11:54:50|37044.1|37024.1|37041.5|37021.5|37046.5|37026.5|37041.5|37021.5|37
1656590100000|2022-06-30 11:55:00|37039.1|37019.1|37048.5|37028.5|37048.5|37028.5|37036.6|37016.6|4
1656590110000|2022-06-30 11:55:10|37051|37031|37051|37031|37051|37031|37051|37031|7
1656590120000|2022-06-30 11:55:20|37048.7|37028.7|37051|37031|37051|37031|37048.7|37028.7|0
1656590130000|2022-06-30 11:55:30|37048.7|37028.7|37043.8|37023.8|37048.7|37028.7|37043.8|37023.8|7
1656590140000|2022-06-30 11:55:40|37039|37019|37041.3|37021.3|37041.3|37021.3|37039|37019|3
1656590150000|2022-06-30 11:55:50|37039|37019|37031.3|37011.3|37043.7|37023.7|37028.8|37008.8|8
1656590160000|2022-06-30 11:56:00|37029|37009|37043.4|37023.4|37043.4|37023.4|37026.3|37006.3|5
1656590170000|2022-06-30 11:56:10|37043.5|37023.5|37036.3|37016.3|37043.8|37023.8|37036.3|37016.3|13
1656590180000|2022-06-30 11:56:20|37038.7|37018.7|37031.3|37011.3|37038.8|37018.8|37031.3|37011.3|18
1656590190000|2022-06-30 11:56:30|37028.8|37008.8|37036.3|37016.3|37036.3|37016.3|37026.5|37006.5|7
1656590200000|2022-06-30 11:56:40|37038.7|37018.7|37046.3|37026.3|37046.3|37026.3|37036.3|37016.3|5
1656590210000|2022-06-30 11:56:50|37048.8|37028.8|37051.2|37031.2|37051.3|37031.3|37048.8|37028.8|2
1656590220000|2022-06-30 11:57:00|37051.3|37031.3|37041.3|37021.3|37051.3|37031.3|37041.3|37021.3|8
1656590230000|2022-06-30 11:57:10|37036.3|37016.3|37031.3|37011.3|37036.3|37016.3|37031.3|37011.3|5
1656590240000|2022-06-30 11:57:20|37029|37009|37031.3|37011.3|37031.3|37011.3|37026.3|37006.3|5
1656590250000|2022-06-30 11:57:30|37033.7|37013.7|37043.8|37023.8|37043.8|37023.8|37033.7|37013.7|24
1656590260000|2022-06-30 11:57:40|37048.5|37028.5|37073.7|37053.7|37073.7|37053.7|37048.5|37028.5|17
1656590270000|2022-06-30 11:57:50|37073.8|37053.8|37073.8|37053.8|37073.8|37053.8|37073.8|37053.8|6
1656590280000|2022-06-30 11:58:00|37073.7|37053.7|37066.5|37046.5|37073.7|37053.7|37066.5|37046.5|8
1656590290000|2022-06-30 11:58:10|37066.3|37046.3|37071.5|37051.5|37071.5|37051.5|37066.3|37046.3|2
1656590300000|2022-06-30 11:58:20|37073.8|37053.8|37074|37054|37074|37054|37073.8|37053.8|2
1656590310000|2022-06-30 11:58:30|37073.8|37053.8|37071.3|37051.3|37076.2|37056.2|37071.3|37051.3|12
1656590320000|2022-06-30 11:58:40|||||||||1
1656590330000|2022-06-30 11:58:50|37068.8|37048.8|37068.8|37048.8|37069|37049|37068.8|37048.8|5
1656590340000|2022-06-30 11:59:00|37071.2|37051.2|37066.3|37046.3|37071.3|37051.3|37066.3|37046.3|5
1656590350000|2022-06-30 11:59:10|37064|37044|37063.8|37043.8|37064|37044|37063.8|37043.8|5
1656590360000|2022-06-30 11:59:20|37066.3|37046.3|37071.3|37051.3|37071.3|37051.3|37066.3|37046.3|5
1656590370000|2022-06-30 11:59:30|37069|37049|37068.8|37048.8|37069|37049|37068.8|37048.8|3
1656590380000|2022-06-30 11:59:40|37063.8|37043.8|37051.3|37031.3|37063.8|37043.8|37051.3|37031.3|7
1656590390000|2022-06-30 11:59:50|37049|37029|37041.5|37021.5|37049|37029|37036.6|37016.6|8
1656590400000|2022-06-30 12:00:00|37043.8|37023.8|37059.1|37039.1|37059.1|37039.1|37041.5|37021.5|74
1656590410000|2022-06-30 12:00:10|37061.6|37041.6|37076.6|37056.6|37076.6|37056.6|37061.6|37041.6|11
1656590420000|2022-06-30 12:00:20|37074.3|37054.3|37079.1|37059.1|37079.3|37059.3|37074.3|37054.3|5
1656590430000|2022-06-30 12:00:30|37081.5|37061.5|37076.5|37056.5|37081.5|37061.5|37076.5|37056.5|1
1656590440000|2022-06-30 12:00:40|37076.6|37056.6|37066.6|37046.6|37076.6|37056.6|37066.6|37046.6|2
1656590450000|2022-06-30 12:00:50|37069|37049|37066.6|37046.6|37071.6|37051.6|37066.6|37046.6|3
1656590460000|2022-06-30 12:01:00|37064.1|37044.1|37076.5|37056.5|37076.5|37056.5|37064.1|37044.1|18
1656590470000|2022-06-30 12:01:10|37081.3|37061.3|37081.8|37061.8|37084.1|37064.1|37081.3|37061.3|4
1656590480000|2022-06-30 12:01:20|37081.6|37061.6|37079|37059|37084.1|37064.1|37079|37059|9
1656590490000|2022-06-30 12:01:30|37074.1|37054.1|37084.1|37064.1|37084.1|37064.1|37074.1|37054.1|36
1656590500000|2022-06-30 12:01:40|37086.8|37066.8|37086.6|37066.6|37086.8|37066.8|37086.6|37066.6|14
1656590510000|2022-06-30 12:01:50|37084.1|37064.1|37079.4|37059.4|37084.1|37064.1|37079.4|37059.4|29
1656590520000|2022-06-30 12:02:00|37084.1|37064.1|37074.4|37054.4|37084.1|37064.1|37069.4|37049.4|34
1656590530000|2022-06-30 12:02:10|37074.3|37054.3|37081.8|37061.8|37081.8|37061.8|37069.4|37049.4|29
1656590540000|2022-06-30 12:02:20|37081.9|37061.9|37084.4|37064.4|37086.9|37066.9|37081.9|37061.9|4
1656590550000|2022-06-30 12:02:30|37082|37062|37084.4|37064.4|37086.9|37066.9|37081.9|37061.9|6
1656590560000|2022-06-30 12:02:40|37079.7|37059.7|37071.9|37051.9|37079.7|37059.7|37071.9|37051.9|14
1656590570000|2022-06-30 12:02:50|37064.1|37044.1|37059.4|37039.4|37064.1|37044.1|37059.4|37039.4|15
1656590580000|2022-06-30 12:03:00|37059.5|37039.5|37061.9|37041.9|37074.4|37054.4|37059.5|37039.5|14
1656590590000|2022-06-30 12:03:10|37056.9|37036.9|37056.9|37036.9|37057|37037|37056.9|37036.9|4
1656590600000|2022-06-30 12:03:20|37057|37037|37069.1|37049.1|37071.5|37051.5|37056.9|37036.9|8
1656590610000|2022-06-30 12:03:30|37066.8|37046.8|37061.9|37041.9|37066.8|37046.8|37061.9|37041.9|4
1656590620000|2022-06-30 12:03:40|37059.4|37039.4|37059.4|37039.4|37059.4|37039.4|37059.4|37039.4|39
1656590630000|2022-06-30 12:03:50|37056.9|37036.9|37046.9|37026.9|37056.9|37036.9|37046.9|37026.9|1
1656590640000|2022-06-30 12:04:00|37044.4|37024.4|37036.9|37016.9|37044.4|37024.4|37036.9|37016.9|4
1656590650000|2022-06-30 12:04:10|37031.9|37011.9|37049.5|37029.5|37049.5|37029.5|37031.9|37011.9|10
1656590660000|2022-06-30 12:04:20|37056.8|37036.8|37054.4|37034.4|37056.8|37036.8|37054.4|37034.4|2
1656590670000|2022-06-30 12:04:30|37051.9|37031.9|37046.9|37026.9|37051.9|37031.9|37046.9|37026.9|5
1656590680000|2022-06-30 12:04:40|37041.9|37021.9|37036.9|37016.9|37041.9|37021.9|37036.9|37016.9|3
1656590690000|2022-06-30 12:04:50|37037|37017|37034.5|37014.5|37037|37017|37032|37012|2
1656590700000|2022-06-30 12:05:00|37032.2|37012.2|37024.3|37004.3|37032.2|37012.2|37024.3|37004.3|11
1656590710000|2022-06-30 12:05:10|37021.8|37001.8|37016.9|36996.9|37021.8|37001.8|37016.9|36996.9|3
1656590720000|2022-06-30 12:05:20|37014.5|36994.5|37019.3|36999.3|37021.8|37001.8|37011.9|36991.9|12
1656590730000|2022-06-30 12:05:30|37021.8|37001.8|37029.4|37009.4|37031.9|37011.9|37021.8|37001.8|8
1656590740000|2022-06-30 12:05:40|37031.9|37011.9|37031.9|37011.9|37032|37012|37031.9|37011.9|2
1656590750000|2022-06-30 12:05:50|37039.1|37019.1|37051.8|37031.8|37054.3|37034.3|37039.1|37019.1|13
1656590760000|2022-06-30 12:06:00|37049.4|37029.4|37041.8|37021.8|37049.4|37029.4|37041.8|37021.8|1
1656590770000|2022-06-30 12:06:10|37044.1|37024.1|37053.8|37033.8|37053.8|37033.8|37044.1|37024.1|5
1656590780000|2022-06-30 12:06:20|37054.1|37034.1|37056.6|37036.6|37059|37039|37054.1|37034.1|4
1656590800000|2022-06-30 12:06:40|37051.6|37031.6|37049.3|37029.3|37051.6|37031.6|37049.3|37029.3|8
1656590810000|2022-06-30 12:06:50|37046.9|37026.9|37046.6|37026.6|37046.9|37026.9|37029.1|37009.1|9
1656590820000|2022-06-30 12:07:00|37049|37029|37049.1|37029.1|37051.6|37031.6|37046.6|37026.6|2
1656590830000|2022-06-30 12:07:10|37051.8|37031.8|37049.3|37029.3|37054.1|37034.1|37049.3|37029.3|4
1656590840000|2022-06-30 12:07:20|37046.9|37026.9|37046.6|37026.6|37046.9|37026.9|37046.6|37026.6|4
1656590850000|2022-06-30 12:07:30|37044.1|37024.1|37046.6|37026.6|37046.6|37026.6|37044.1|37024.1|1
1656590860000|2022-06-30 12:07:40|37049.1|37029.1|37051.6|37031.6|37051.6|37031.6|37049.1|37029.1|5
1656590870000|2022-06-30 12:07:50|37054.1|37034.1|37056.5|37036.5|37056.5|37036.5|37054.1|37034.1|4
1656590880000|2022-06-30 12:08:00|37054.1|37034.1|37051.8|37031.8|37056.5|37036.5|37051.8|37031.8|3
1656590900000|2022-06-30 12:08:20|37054.1|37034.1|37051.5|37031.5|37054.1|37034.1|37051.5|37031.5|1
1656590910000|2022-06-30 12:08:30|37056.5|37036.5|37056.5|37036.5|37056.5|37036.5|37056.5|37036.5|4
1656590920000|2022-06-30 12:08:40|37056.6|37036.6|37054.3|37034.3|37056.6|37036.6|37054.3|37034.3|7
1656590930000|2022-06-30 12:08:50|37051.9|37031.9|37056.5|37036.5|37056.5|37036.5|37046.9|37026.9|4
1656590940000|2022-06-30 12:09:00|37054.1|37034.1|37051.5|37031.5|37054.1|37034.1|37051.5|37031.5|3
1656590950000|2022-06-30 12:09:10|37049.1|37029.1|37046.6|37026.6|37049.1|37029.1|37046.6|37026.6|2
1656590960000|2022-06-30 12:09:20|37049|37029|37051.6|37031.6|37051.6|37031.6|37048.8|37028.8|2
1656590970000|2022-06-30 12:09:30|||||||||2
1656590980000|2022-06-30 12:09:40|37046.6|37026.6|37036.6|37016.6|37046.6|37026.6|37036.6|37016.6|4
1656590990000|2022-06-30 12:09:50|37034.3|37014.3|37036.6|37016.6|37036.8|37016.8|37031.9|37011.9|10
1656591000000|2022-06-30 12:10:00|37034|37014|37016.6|36996.6|37034|37014|37016.6|36996.6|28
1656591010000|2022-06-30 12:10:10|37019.1|36999.1|37009.1|36989.1|37019.1|36999.1|37009.1|36989.1|28
1656591020000|2022-06-30 12:10:20|37011.5|36991.5|37011.6|36991.6|37014.1|36994.1|37009.3|36989.3|24
1656591030000|2022-06-30 12:10:30|37011.8|36991.8|37009.1|36989.1|37014.1|36994.1|37006.8|36986.8|11
1656591040000|2022-06-30 12:10:40|37006.8|36986.8|37009.4|36989.4|37011.9|36991.9|37004.4|36984.4|13
1656591050000|2022-06-30 12:10:50|37014.3|36994.3|37016.9|36996.9|37021.8|37001.8|37014.3|36994.3|6
1656591060000|2022-06-30 12:11:00|37014.5|36994.5|37004.4|36984.4|37014.5|36994.5|37004.4|36984.4|12
1656591070000|2022-06-30 12:11:10|37002|36982|37001.8|36981.8|37004.4|36984.4|37001.8|36981.8|12
1656591080000|2022-06-30 12:11:20|36999.3|36979.3|36989.1|36969.1|36999.3|36979.3|36984.3|36964.3|54
1656591090000|2022-06-30 12:11:30|36986.8|36966.8|36989.4|36969.4|36989.4|36969.4|36986.8|36966.8|13
1656591100000|2022-06-30 12:11:40|36994.4|36974.4|37001.9|36981.9|37001.9|36981.9|36994.4|36974.4|10
1656591110000|2022-06-30 12:11:50|37004.3|36984.3|36994.5|36974.5|37004.3|36984.3|36994.5|36974.5|9
1656591120000|2022-06-30 12:12:00|36992|36972|36999.4|36979.4|37004.3|36984.3|36989.4|36969.4|31
1656591130000|2022-06-30 12:12:10|36992|36972|36992|36972|36992|36972|36992|36972|15
1656591140000|2022-06-30 12:12:20|36989.5|36969.5|36986.9|36966.9|36989.5|36969.5|36984.5|36964.5|20
1656591150000|2022-06-30 12:12:30|36984.5|36964.5|36986.9|36966.9|36989.4|36969.4|36984.4|36964.4|11
1656591160000|2022-06-30 12:12:40|36984.4|36964.4|36989.5|36969.5|36989.5|36969.5|36984.4|36964.4|4
1656591170000|2022-06-30 12:12:50|36994.4|36974.4|36994.4|36974.4|36994.4|36974.4|36994.4|36974.4|22
1656591180000|2022-06-30 12:13:00|36996.9|36976.9|36994.4|36974.4|36999.4|36979.4|36994.4|36974.4|8
1656591190000|2022-06-30 12:13:10|36996.9|36976.9|36996.9|36976.9|36996.9|36976.9|36992.1|36972.1|7
1656591200000|2022-06-30 12:13:20|36992.2|36972.2|37002.1|36982.1|37002.1|36982.1|36992.1|36972.1|8
1656591210000|2022-06-30 12:13:30|37004.4|36984.4|37007.1|36987.1|37007.1|36987.1|37004.4|36984.4|6
1656591230000|2022-06-30 12:13:50|37004.6|36984.6|37002.1|36982.1|37004.6|36984.6|37002.1|36982.1|3
1656591240000|2022-06-30 12:14:00|37004.4|36984.4|37001.9|36981.9|37006.9|36986.9|37001.9|36981.9|4
1656591250000|2022-06-30 12:14:10|36999.6|36979.6|37004.3|36984.3|37004.3|36984.3|36994.4|36974.4|10
1656591270000|2022-06-30 12:14:30|37006.6|36986.6|37006.8|36986.8|37006.8|36986.8|37006.6|36986.6|2
1656591280000|2022-06-30 12:14:40|37009.1|36989.1|37009.1|36989.1|37009.1|36989.1|37006.8|36986.8|4
1656591290000|2022-06-30 12:14:50|37011.5|36991.5|37009.1|36989.1|37011.5|36991.5|37009.1|36989.1|0
1656591300000|2022-06-30 12:15:00|37006.8|36986.8|37009.1|36989.1|37009.1|36989.1|37006.8|36986.8|5
1656591310000|2022-06-30 12:15:10|37019.1|36999.1|37021.9|37001.9|37021.9|37001.9|37019.1|36999.1|11
1656591320000|2022-06-30 12:15:20|37024.3|37004.3|37011.9|36991.9|37024.3|37004.3|37009.6|36989.6|5
1656591330000|2022-06-30 12:15:30|37009.6|36989.6|37004.3|36984.3|37009.6|36989.6|37004.3|36984.3|3
1656591340000|2022-06-30 12:15:40|36996.9|36976.9|36996.9|36976.9|36999.6|36979.6|36996.9|36976.9|4
1656591350000|2022-06-30 12:15:50|36999.3|36979.3|36999.4|36979.4|36999.4|36979.4|36996.9|36976.9|4
1656591360000|2022-06-30 12:16:00|36997.1|36977.1|36997.1|36977.1|36999.4|36979.4|36994.4|36974.4|18
1656591370000|2022-06-30 12:16:10|36999.4|36979.4|37002.1|36982.1|37002.1|36982.1|36999.4|36979.4|5
1656591380000|2022-06-30 12:16:20|36999.6|36979.6|36999.6|36979.6|36999.6|36979.6|36999.6|36979.6|2
1656591390000|2022-06-30 12:16:30|37004.6|36984.6|37009.3|36989.3|37009.3|36989.3|37004.6|36984.6|10
1656591400000|2022-06-30 12:16:40|37011.6|36991.6|37009.3|36989.3|37011.6|36991.6|37009.3|36989.3|2
1656591420000|2022-06-30 12:17:00|37011.6|36991.6|37004.4|36984.4|37014.3|36994.3|37004.4|36984.4|11
1656591430000|2022-06-30 12:17:10|37002.1|36982.1|37001.9|36981.9|37006.9|36986.9|37001.9|36981.9|16
1656591440000|2022-06-30 12:17:20|36999.6|36979.6|36994.4|36974.4|36999.6|36979.6|36994.4|36974.4|2
1656591450000|2022-06-30 12:17:30|36996.9|36976.9|36996.9|36976.9|36996.9|36976.9|36996.9|36976.9|8
1656591460000|2022-06-30 12:17:40|36994.4|36974.4|36996.9|36976.9|36996.9|36976.9|36994.4|36974.4|9
1656591470000|2022-06-30 12:17:50|36999.4|36979.4|36994.4|36974.4|36999.6|36979.6|36994.4|36974.4|10
1656591480000|2022-06-30 12:18:00|36992.1|36972.1|36976.9|36956.9|36992.1|36972.1|36976.9|36956.9|27
1656591490000|2022-06-30 12:18:10|36974.6|36954.6|36972.1|36952.1|36974.6|36954.6|36972.1|36952.1|17
1656591500000|2022-06-30 12:18:20|36974.4|36954.4|36972.1|36952.1|36974.4|36954.4|36971.9|36951.9|7
1656591510000|2022-06-30 12:18:30|36969.7|36949.7|36971.9|36951.9|36972.1|36952.1|36969.4|36949.4|18
1656591520000|2022-06-30 12:18:40|36967.2|36947.2|36979.4|36959.4|36979.4|36959.4|36967.2|36947.2|17
1656591530000|2022-06-30 12:18:50|36976.9|36956.9|36967.1|36947.1|36976.9|36956.9|36967.1|36947.1|7
1656591540000|2022-06-30 12:19:00|36969.4|36949.4|36964.4|36944.4|36969.4|36949.4|36964.4|36944.4|20
1656591550000|2022-06-30 12:19:10|36964.6|36944.6|36956.9|36936.9|36964.6|36944.6|36956.9|36936.9|9
1656591560000|2022-06-30 12:19:20|36959.3|36939.3|36966.8|36946.8|36966.8|36946.8|36959.3|36939.3|7
1656591570000|2022-06-30 12:19:30|36964.4|36944.4|36966.9|36946.9|36969.3|36949.3|36964.3|36944.3|4
1656591580000|2022-06-30 12:19:40|36969.3|36949.3|36976.9|36956.9|36977.1|36957.1|36969.3|36949.3|14
1656591590000|2022-06-30 12:19:50|36979.3|36959.3|36977.1|36957.1|36979.4|36959.4|36977.1|36957.1|3
1656591600000|2022-06-30 12:20:00|36979.4|36959.4|36976.9|36956.9|36981.8|36961.8|36974.4|36954.4|14
1656591610000|2022-06-30 12:20:10|36974.4|36954.4|36972.1|36952.1|36974.4|36954.4|36972.1|36952.1|7
1656591620000|2022-06-30 12:20:20|36967.1|36947.1|36966.9|36946.9|36967.1|36947.1|36961.9|36941.9|13
1656591630000|2022-06-30 12:20:30|36964.6|36944.6|36957.1|36937.1|36964.6|36944.6|36954.6|36934.6|13
1656591640000|2022-06-30 12:20:40|36954.7|36934.7|36954.6|36934.6|36959.4|36939.4|36954.4|36934.4|19
1656591650000|2022-06-30 12:20:50|36954.4|36934.4|36969.4|36949.4|36969.4|36949.4|36954.4|36934.4|17
1656591660000|2022-06-30 12:21:00|36971.8|36951.8|36969.4|36949.4|36971.8|36951.8|36969.4|36949.4|2
1656591670000|2022-06-30 12:21:10|36971.8|36951.8|36986.9|36966.9|36989.4|36969.4|36969.4|36949.4|15
1656591680000|2022-06-30 12:21:20|36989.3|36969.3|36989.4|36969.4|36991.8|36971.8|36989.3|36969.3|10
1656591690000|2022-06-30 12:21:30|36987.1|36967.1|36984.4|36964.4|36989.4|36969.4|36984.4|36964.4|14
1656591700000|2022-06-30 12:21:40|36981.9|36961.9|36974.4|36954.4|36981.9|36961.9|36974.4|36954.4|8
1656591710000|2022-06-30 12:21:50|36969.4|36949.4|36969.4|36949.4|36971.9|36951.9|36969.4|36949.4|7
1656591720000|2022-06-30 12:22:00|36971.9|36951.9|36969.4|36949.4|36971.9|36951.9|36966.9|36946.9|7
1656591730000|2022-06-30 12:22:10|36974.1|36954.1|36971.9|36951.9|36979.1|36959.1|36971.9|36951.9|15
1656591740000|2022-06-30 12:22:20|36971.8|36951.8|36964.4|36944.4|36971.8|36951.8|36964.4|36944.4|68
1656591750000|2022-06-30 12:22:30|36962.1|36942.1|36954.4|36934.4|36962.1|36942.1|36954.4|36934.4|101
1656591760000|2022-06-30 12:22:40|36956.9|36936.9|36962.1|36942.1|36962.1|36942.1|36956.9|36936.9|41
1656591770000|2022-06-30 12:22:50|36964.4|36944.4|36974.4|36954.4|36974.4|36954.4|36964.4|36944.4|6
1656591780000|2022-06-30 12:23:00|36971.9|36951.9|36971.9|36951.9|36971.9|36951.9|36971.9|36951.9|2
1656591790000|2022-06-30 12:23:10|36972.1|36952.1|36972.2|36952.2|36972.2|36952.2|36972.1|36952.1|10
1656591800000|2022-06-30 12:23:20|36972.1|36952.1|36969.6|36949.6|36972.1|36952.1|36969.6|36949.6|2
1656591810000|2022-06-30 12:23:30|36967.2|36947.2|36967.1|36947.1|36969.4|36949.4|36967.1|36947.1|8
1656591820000|2022-06-30 12:23:40|36964.6|36944.6|36962.2|36942.2|36964.6|36944.6|36962.2|36942.2|0
1656591830000|2022-06-30 12:23:50|36959.7|36939.7|36954.4|36934.4|36959.7|36939.7|36954.3|36934.3|9
1656591840000|2022-06-30 12:24:00|36952.1|36932.1|36941.9|36921.9|36952.1|36932.1|36934.7|36914.7|36
1656591850000|2022-06-30 12:24:10|36939.4|36919.4|36956.6|36936.6|36956.6|36936.6|36939.4|36919.4|8
1656591860000|2022-06-30 12:24:20|36956.8|36936.8|36936.9|36916.9|36959.4|36939.4|36936.9|36916.9|9
1656591870000|2022-06-30 12:24:30|36934.6|36914.6|36932.1|36912.1|36936.9|36916.9|36931.9|36911.9|20
1656591880000|2022-06-30 12:24:40|36931.9|36911.9|36939.6|36919.6|36939.6|36919.6|36931.9|36911.9|16
1656591890000|2022-06-30 12:24:50|36939.4|36919.4|36934.4|36914.4|36939.4|36919.4|36934.4|36914.4|5
1656591900000|2022-06-30 12:25:00|36931.9|36911.9|36914.1|36894.1|36934.4|36914.4|36914.1|36894.1|42
1656591910000|2022-06-30 12:25:10|36911.8|36891.8|36909.4|36889.4|36914.3|36894.3|36909.4|36889.4|15
1656591920000|2022-06-30 12:25:20|36909.3|36889.3|36921.9|36901.9|36921.9|36901.9|36904.6|36884.6|8
1656591930000|2022-06-30 12:25:30|36924.3|36904.3|36924.4|36904.4|36926.9|36906.9|36922.1|36902.1|4
1656591940000|2022-06-30 12:25:40|36926.9|36906.9|36931.9|36911.9|36931.9|36911.9|36926.9|36906.9|6
1656591950000|2022-06-30 12:25:50|36934.3|36914.3|36946.9|36926.9|36946.9|36926.9|36931.9|36911.9|22
1656591960000|2022-06-30 12:26:00|36941.9|36921.9|36932.1|36912.1|36941.9|36921.9|36932.1|36912.1|11
1656591970000|2022-06-30 12:26:10|36929.7|36909.7|36926.9|36906.9|36929.7|36909.7|36926.9|36906.9|4
1656591980000|2022-06-30 12:26:20|36921.9|36901.9|36926.8|36906.8|36926.8|36906.8|36911.9|36891.9|36
1656591990000|2022-06-30 12:26:30|36924.4|36904.4|36924.4|36904.4|36926.9|36906.9|36924.4|36904.4|3
1656592000000|2022-06-30 12:26:40|36919.4|36899.4|36916.9|36896.9|36919.4|36899.4|36914.4|36894.4|17
1656592010000|2022-06-30 12:26:50|36914.4|36894.4|36929.4|36909.4|36929.4|36909.4|36914.4|36894.4|35
1656592020000|2022-06-30 12:27:00|36929.3|36909.3|36921.9|36901.9|36929.3|36909.3|36921.9|36901.9|8
1656592030000|2022-06-30 12:27:10|36924.4|36904.4|36911.9|36891.9|36924.4|36904.4|36911.8|36891.8|21
1656592040000|2022-06-30 12:27:20|36911.8|36891.8|36921.4|36901.4|36921.4|36901.4|36911.8|36891.8|11
1656592050000|2022-06-30 12:27:30|36921.9|36901.9|36934.3|36914.3|36934.3|36914.3|36921.9|36901.9|5
1656592060000|2022-06-30 12:27:40|36934.4|36914.4|36936.9|36916.9|36936.9|36916.9|36934.4|36914.4|9
1656592070000|2022-06-30 12:27:50|36939.3|36919.3|36939.4|36919.4|36939.4|36919.4|36937.1|36917.1|6
1656592080000|2022-06-30 12:28:00|36941.9|36921.9|36941.9|36921.9|36944.4|36924.4|36941.9|36921.9|6
1656592090000|2022-06-30 12:28:10|36944.3|36924.3|36944.4|36924.4|36946.9|36926.9|36944.3|36924.3|6
1656592100000|2022-06-30 12:28:20|36946.9|36926.9|36941.9|36921.9|36946.9|36926.9|36941.9|36921.9|4
1656592110000|2022-06-30 12:28:30|36944.3|36924.3|36939.4|36919.4|36946.9|36926.9|36939.4|36919.4|7
1656592120000|2022-06-30 12:28:40|36941.9|36921.9|36946.9|36926.9|36946.9|36926.9|36941.9|36921.9|2
1656592130000|2022-06-30 12:28:50|36949.3|36929.3|36949.4|36929.4|36949.4|36929.4|36949.3|36929.3|4
1656592140000|2022-06-30 12:29:00|36951.8|36931.8|36944.7|36924.7|36951.8|36931.8|36944.7|36924.7|11
1656592150000|2022-06-30 12:29:10|36942.2|36922.2|36942.2|36922.2|36942.2|36922.2|36942.2|36922.2|3
1656592160000|2022-06-30 12:29:20|36939.4|36919.4|36939.4|36919.4|36939.4|36919.4|36939.4|36919.4|1
1656592170000|2022-06-30 12:29:30|36937.1|36917.1|36921.9|36901.9|36937.1|36917.1|36921.9|36901.9|10
1656592180000|2022-06-30 12:29:40|36917.1|36897.1|36914.4|36894.4|36919.6|36899.6|36914.4|36894.4|43
1656592190000|2022-06-30 12:29:50|||||||||20
1656592200000|2022-06-30 12:30:00|36909.7|36889.7|36919.4|36899.4|36919.4|36899.4|36907.2|36887.2|38
1656592210000|2022-06-30 12:30:10|36919.6|36899.6|36921.9|36901.9|36921.9|36901.9|36909.6|36889.6|8
1656592220000|2022-06-30 12:30:20|36919.6|36899.6|36971.9|36951.9|36974.4|36954.4|36917.1|36897.1|35
1656592230000|2022-06-30 12:30:30|36969.6|36949.6|37009.3|36989.3|37009.3|36989.3|36956.9|36936.9|62
1656592240000|2022-06-30 12:30:40|37006.9|36986.9|37016.8|36996.8|37016.9|36996.9|36989.6|36969.6|36
1656592250000|2022-06-30 12:30:50|37021.5|37001.5|37001.5|36981.5|37021.8|37001.8|36999.2|36979.2|18
1656592260000|2022-06-30 12:31:00|36999.3|36979.3|36984.4|36964.4|37001.8|36981.8|36984.4|36964.4|17
1656592270000|2022-06-30 12:31:10|36982.1|36962.1|36989.3|36969.3|36989.3|36969.3|36982.1|36962.1|5
1656592280000|2022-06-30 12:31:20|36991.8|36971.8|36991.9|36971.9|36999.4|36979.4|36991.8|36971.8|16
1656592290000|2022-06-30 12:31:30|36989.6|36969.6|36987.1|36967.1|36989.6|36969.6|36987.1|36967.1|3
1656592300000|2022-06-30 12:31:40|36986.9|36966.9|36992.1|36972.1|36996.8|36976.8|36976.9|36956.9|13
1656592310000|2022-06-30 12:31:50|36991.9|36971.9|36984.6|36964.6|36991.9|36971.9|36984.6|36964.6|9
1656592320000|2022-06-30 12:32:00|36986.9|36966.9|37011.8|36991.8|37011.9|36991.9|36986.9|36966.9|23
1656592330000|2022-06-30 12:32:10|37009.4|36989.4|37011.8|36991.8|37011.8|36991.8|37006.9|36986.9|6
1656592340000|2022-06-30 12:32:20|37009.4|36989.4|36989.6|36969.6|37009.4|36989.4|36989.6|36969.6|17
1656592350000|2022-06-30 12:32:30|36991.9|36971.9|37001.9|36981.9|37006.8|36986.8|36991.9|36971.9|14
1656592360000|2022-06-30 12:32:40|37004.3|36984.3|37026.9|37006.9|37026.9|37006.9|37001.9|36981.9|11
1656592370000|2022-06-30 12:32:50|37026.8|37006.8|37019.4|36999.4|37026.8|37006.8|37019.4|36999.4|13
1656592380000|2022-06-30 12:33:00|37016.9|36996.9|37024.4|37004.4|37026.9|37006.9|37016.8|36996.8|14
1656592390000|2022-06-30 12:33:10|37026.8|37006.8|37036.8|37016.8|37036.8|37016.8|37026.8|37006.8|5
1656592400000|2022-06-30 12:33:20|37034.6|37014.6|37039.4|37019.4|37041.9|37021.9|37034.6|37014.6|5
1656592410000|2022-06-30 12:33:30|37041.8|37021.8|37041.9|37021.9|37041.9|37021.9|37036.9|37016.9|11
1656592420000|2022-06-30 12:33:40|37046.9|37026.9|37046.9|37026.9|37046.9|37026.9|37044.4|37024.4|6
1656592430000|2022-06-30 12:33:50|37044.6|37024.6|37031.9|37011.9|37044.6|37024.6|37029.4|37009.4|36
1656592440000|2022-06-30 12:34:00|37036.9|37016.9|37046.8|37026.8|37046.8|37026.8|37036.9|37016.9|12
1656592450000|2022-06-30 12:34:10|37049.4|37029.4|37034.6|37014.6|37054.4|37034.4|37034.6|37014.6|14
1656592460000|2022-06-30 12:34:20|37032.1|37012.1|37031.9|37011.9|37032.1|37012.1|37031.9|37011.9|7
1656592470000|2022-06-30 12:34:30|37034.3|37014.3|37034.4|37014.4|37034.4|37014.4|37034.3|37014.3|0
1656592480000|2022-06-30 12:34:40|37036.9|37016.9|37056.8|37036.8|37056.8|37036.8|37036.9|37016.9|11
1656592490000|2022-06-30 12:34:50|37056.9|37036.9|37056.9|37036.9|37061.9|37041.9|37056.9|37036.9|5
1656592500000|2022-06-30 12:35:00|37054.4|37034.4|37071.9|37051.9|37074.4|37054.4|37049.3|37029.3|25
1656592510000|2022-06-30 12:35:10|37069.6|37049.6|37061.9|37041.9|37071.9|37051.9|37061.9|37041.9|13
1656592520000|2022-06-30 12:35:20|37064.3|37044.3|37071.9|37051.9|37084.4|37064.4|37061.9|37041.9|40
1656592530000|2022-06-30 12:35:30|37069.4|37049.4|37052.1|37032.1|37069.4|37049.4|37052.1|37032.1|6
1656592540000|2022-06-30 12:35:40|37047.1|37027.1|37046.9|37026.9|37049.4|37029.4|37042.2|37022.2|12
1656592550000|2022-06-30 12:35:50|37049.3|37029.3|37047.1|37027.1|37049.4|37029.4|37046.9|37026.9|11
1656592560000|2022-06-30 12:36:00|37044.4|37024.4|37041.9|37021.9|37044.4|37024.4|37034.6|37014.6|21
1656592570000|2022-06-30 12:36:10|37044.3|37024.3|37039.4|37019.4|37044.4|37024.4|37039.4|37019.4|6
1656592580000|2022-06-30 12:36:20|37037.1|37017.1|37027.2|37007.2|37037.1|37017.1|37024.9|37004.9|50
1656592590000|2022-06-30 12:36:30|37022.1|37002.1|37041.9|37021.9|37054.3|37034.3|37022.1|37002.1|31
1656592600000|2022-06-30 12:36:40|37044.4|37024.4|37066.8|37046.8|37066.8|37046.8|37044.4|37024.4|18
1656592610000|2022-06-30 12:36:50|37066.7|37046.7|37066.7|37046.7|37074.3|37054.3|37061.7|37041.7|21
1656592620000|2022-06-30 12:37:00|37064.3|37044.3|37066.8|37046.8|37066.8|37046.8|37064.3|37044.3|5
1656592630000|2022-06-30 12:37:10|37069.2|37049.2|37041.5|37021.5|37071.7|37051.7|37039.2|37019.2|23
1656592640000|2022-06-30 12:37:20|37041.7|37021.7|37064.2|37044.2|37064.3|37044.3|37041.7|37021.7|16
1656592650000|2022-06-30 12:37:30|37061.8|37041.8|37051.7|37031.7|37061.8|37041.8|37051.7|37031.7|7
1656592660000|2022-06-30 12:37:40|37049.2|37029.2|37039|37019|37051.7|37031.7|37039|37019|12
1656592670000|2022-06-30 12:37:50|37039.2|37019.2|37049|37029|37049|37029|37039|37019|4
1656592680000|2022-06-30 12:38:00|37051.5|37031.5|37046.7|37026.7|37051.7|37031.7|37046.7|37026.7|16
1656592690000|2022-06-30 12:38:10|37044.2|37024.2|37041.5|37021.5|37044.2|37024.2|37041.5|37021.5|1
1656592700000|2022-06-30 12:38:20|37039|37019|37049.2|37029.2|37049.2|37029.2|37039|37019|4
1656592710000|2022-06-30 12:38:30|37051.8|37031.8|37056.7|37036.7|37056.8|37036.8|37051.8|37031.8|84
1656592720000|2022-06-30 12:38:40|37054.3|37034.3|37051.7|37031.7|37054.3|37034.3|37051.7|37031.7|0
1656592730000|2022-06-30 12:38:50|37056.5|37036.5|37059.2|37039.2|37061.7|37041.7|37056.5|37036.5|11
1656592740000|2022-06-30 12:39:00|37059|37039|37036.7|37016.7|37059.2|37039.2|37036.7|37016.7|12
1656592750000|2022-06-30 12:39:10|37034.2|37014.2|37051.5|37031.5|37051.5|37031.5|37034.2|37014.2|5
1656592760000|2022-06-30 12:39:20|37051.7|37031.7|37041.7|37021.7|37051.7|37031.7|37041.7|37021.7|3
1656592770000|2022-06-30 12:39:30|37044|37024|37044.3|37024.3|37046.7|37026.7|37041.7|37021.7|9
1656592780000|2022-06-30 12:39:40|37044.2|37024.2|37041.7|37021.7|37044.2|37024.2|37041.7|37021.7|1
1656592790000|2022-06-30 12:39:50|37039.2|37019.2|37036.7|37016.7|37039.2|37019.2|37036.7|37016.7|8
1656592800000|2022-06-30 12:40:00|37034.3|37014.3|37021.7|37001.7|37034.3|37014.3|37021.7|37001.7|8
1656592810000|2022-06-30 12:40:10|37011.8|36991.8|37014.2|36994.2|37016.7|36996.7|37011.8|36991.8|7
1656592820000|2022-06-30 12:40:20|37004.2|36984.2|37006.7|36986.7|37011.8|36991.8|36996.7|36976.7|25
1656592830000|2022-06-30 12:40:30|37009|36989|37036.7|37016.7|37036.7|37016.7|37009|36989|27
1656592840000|2022-06-30 12:40:40|37034.2|37014.2|37031.7|37011.7|37034.2|37014.2|37031.7|37011.7|14
1656592850000|2022-06-30 12:40:50|37034|37014|37034|37014|37034|37014|37029.3|37009.3|8
1656592860000|2022-06-30 12:41:00|37031.7|37011.7|37026.7|37006.7|37044.2|37024.2|37026.7|37006.7|37
1656592870000|2022-06-30 12:41:10|37029|37009|37051.7|37031.7|37051.7|37031.7|37029|37009|17
1656592880000|2022-06-30 12:41:20|37051.8|37031.8|37054.2|37034.2|37054.2|37034.2|37051.8|37031.8|3
1656592890000|2022-06-30 12:41:30|37056.5|37036.5|37056.7|37036.7|37056.7|37036.7|37054.2|37034.2|5
1656592900000|2022-06-30 12:41:40|37056.8|37036.8|37056.8|37036.8|37056.8|37036.8|37056.8|37036.8|0
1656592910000|2022-06-30 12:41:50|37061.9|37041.9|37066.7|37046.7|37066.7|37046.7|37061.9|37041.9|14
1656592920000|2022-06-30 12:42:00|37064.2|37044.2|37071.7|37051.7|37074|37054|37064.2|37044.2|16
1656592930000|2022-06-30 12:42:10|37069.2|37049.2|37066.7|37046.7|37071.5|37051.5|37066.7|37046.7|6
1656592940000|2022-06-30 12:42:20|37066.5|37046.5|37089.3|37069.3|37094.3|37074.3|37066.5|37046.5|20
1656592950000|2022-06-30 12:42:30|37091.7|37071.7|37116.7|37096.7|37118.7|37098.7|37091.7|37071.7|19
1656592960000|2022-06-30 12:42:40|37111.9|37091.9|37106.7|37086.7|37119.2|37099.2|37106.7|37086.7|16
1656592970000|2022-06-30 12:42:50|37104.3|37084.3|37106.5|37086.5|37106.5|37086.5|37101.7|37081.7|2
1656592980000|2022-06-30 12:43:00|37104.2|37084.2|37109.3|37089.3|37116.5|37096.5|37104.2|37084.2|25
1656592990000|2022-06-30 12:43:10|37109.2|37089.2|37099.2|37079.2|37109.2|37089.2|37099.2|37079.2|12
1656593000000|2022-06-30 12:43:20|37101.5|37081.5|37109.2|37089.2|37111.5|37091.5|37101.5|37081.5|9
1656593010000|2022-06-30 12:43:30|37106.7|37086.7|37106.7|37086.7|37106.7|37086.7|37099.2|37079.2|21
1656593020000|2022-06-30 12:43:40|37104.3|37084.3|37096.5|37076.5|37104.3|37084.3|37086.7|37066.7|78
1656593030000|2022-06-30 12:43:50|37094.3|37074.3|37096.4|37076.4|37101.2|37081.2|37094|37074|4
1656593040000|2022-06-30 12:44:00|37098.9|37078.9|37098.7|37078.7|37101.4|37081.4|37096.4|37076.4|10
1656593050000|2022-06-30 12:44:10|37098.9|37078.9|37098.9|37078.9|37098.9|37078.9|37096.4|37076.4|16
1656593060000|2022-06-30 12:44:20|37096.5|37076.5|37096.4|37076.4|37096.5|37076.5|37094|37074|9
1656593070000|2022-06-30 12:44:30|37098.7|37078.7|37096.5|37076.5|37101.4|37081.4|37096.5|37076.5|15
1656593080000|2022-06-30 12:44:40|37098.9|37078.9|37101.4|37081.4|37101.4|37081.4|37098.9|37078.9|7
1656593090000|2022-06-30 12:44:50|37106.2|37086.2|37096.5|37076.5|37106.4|37086.4|37096.5|37076.5|17
1656593100000|2022-06-30 12:45:00|37088.9|37068.9|37116.5|37096.5|37121.2|37101.2|37088.9|37068.9|19
1656593110000|2022-06-30 12:45:10|37118.9|37098.9|37121.4|37101.4|37136.4|37116.4|37118.9|37098.9|39
1656593120000|2022-06-30 12:45:20|37116.4|37096.4|37116.4|37096.4|37123.9|37103.9|37114|37094|18
1656593130000|2022-06-30 12:45:30|37114|37094|37123.7|37103.7|37126.4|37106.4|37114|37094|6
1656593140000|2022-06-30 12:45:40|37121.4|37101.4|37116.4|37096.4|37121.4|37101.4|37116.4|37096.4|4
1656593150000|2022-06-30 12:45:50|37108.9|37088.9|37116.4|37096.4|37116.4|37096.4|37103.9|37083.9|31
1656593160000|2022-06-30 12:46:00|37121.1|37101.1|37123.9|37103.9|37123.9|37103.9|37121.1|37101.1|2
1656593170000|2022-06-30 12:46:10|37121.5|37101.5|37116.4|37096.4|37121.5|37101.5|37116.4|37096.4|6
1656593180000|2022-06-30 12:46:20|37116.2|37096.2|37106.4|37086.4|37116.2|37096.2|37106.4|37086.4|8
1656593190000|2022-06-30 12:46:30|37104|37084|37101.4|37081.4|37104|37084|37101.4|37081.4|4
1656593200000|2022-06-30 12:46:40|37101.5|37081.5|37101.5|37081.5|37103.9|37083.9|37101.5|37081.5|4
1656593210000|2022-06-30 12:46:50|37106.2|37086.2|37101.4|37081.4|37119|37099|37099|37079|40
1656593220000|2022-06-30 12:47:00|37103.7|37083.7|37091.4|37071.4|37103.7|37083.7|37091.4|37071.4|10
1656593230000|2022-06-30 12:47:10|37093.7|37073.7|37091.7|37071.7|37096.4|37076.4|37091.7|37071.7|6
1656593240000|2022-06-30 12:47:20|37094|37074|37096.4|37076.4|37096.4|37076.4|37091.7|37071.7|0
1656593250000|2022-06-30 12:47:30|37096.5|37076.5|37101.2|37081.2|37101.4|37081.4|37096.5|37076.5|4
1656593260000|2022-06-30 12:47:40|37098.9|37078.9|37096.7|37076.7|37101.4|37081.4|37096.5|37076.5|4
1656593270000|2022-06-30 12:47:50|37099.2|37079.2|37101.7|37081.7|37101.7|37081.7|37096.7|37076.7|3
1656593280000|2022-06-30 12:48:00|37106.5|37086.5|37101.7|37081.7|37106.7|37086.7|37101.7|37081.7|5
1656593290000|2022-06-30 12:48:10|37104.2|37084.2|37101.7|37081.7|37106.7|37086.7|37096.8|37076.8|5
1656593300000|2022-06-30 12:48:20|37099.2|37079.2|37106.7|37086.7|37106.7|37086.7|37096.8|37076.8|4
1656593310000|2022-06-30 12:48:30|37109|37089|37111.5|37091.5|37111.5|37091.5|37109|37089|7
1656593320000|2022-06-30 12:48:40|37113.9|37093.9|37111.7|37091.7|37116.7|37096.7|37111.5|37091.5|12
1656593330000|2022-06-30 12:48:50|||||||||3
1656593340000|2022-06-30 12:49:00|37114|37094|37111.5|37091.5|37114|37094|37109|37089|10
1656593350000|2022-06-30 12:49:10|37111.7|37091.7|37119|37099|37119|37099|37111.7|37091.7|5
1656593360000|2022-06-30 12:49:20|37119.2|37099.2|37116.7|37096.7|37121.7|37101.7|37116.7|37096.7|19
1656593370000|2022-06-30 12:49:30|37119.2|37099.2|37119.2|37099.2|37119.2|37099.2|37119.2|37099.2|1
1656593380000|2022-06-30 12:49:40|37121.7|37101.7|37121.7|37101.7|37138.9|37118.9|37121.7|37101.7|12
1656593390000|2022-06-30 12:49:50|37126.7|37106.7|37121.7|37101.7|37126.7|37106.7|37121.7|37101.7|3
1656593400000|2022-06-30 12:50:00|37121.5|37101.5|37121.5|37101.5|37123.9|37103.9|37121.5|37101.5|19
1656593410000|2022-06-30 12:50:10|37123.9|37103.9|37121.5|37101.5|37123.9|37103.9|37121.5|37101.5|1
1656593420000|2022-06-30 12:50:20|37123.9|37103.9|37131.5|37111.5|37131.5|37111.5|37123.9|37103.9|10
1656593430000|2022-06-30 12:50:30|37131.7|37111.7|37128.9|37108.9|37131.7|37111.7|37128.9|37108.9|5
1656593440000|2022-06-30 12:50:40|37128.8|37108.8|37131.5|37111.5|37131.5|37111.5|37128.8|37108.8|6
1656593450000|2022-06-30 12:50:50|37134|37114|37129.3|37109.3|37138.9|37118.9|37129.3|37109.3|5
1656593460000|2022-06-30 12:51:00|37129.2|37109.2|37136.5|37116.5|37146.5|37126.5|37129.2|37109.2|30
1656593470000|2022-06-30 12:51:10|37136.7|37116.7|37126.5|37106.5|37139|37119|37126.5|37106.5|10
1656593480000|2022-06-30 12:51:20|37124|37104|37128.9|37108.9|37128.9|37108.9|37123.9|37103.9|8
1656593490000|2022-06-30 12:51:30|37133.8|37113.8|37138.9|37118.9|37141.4|37121.4|37133.8|37113.8|4
1656593500000|2022-06-30 12:51:40|37136.5|37116.5|37128.9|37108.9|37138.9|37118.9|37128.9|37108.9|23
1656593510000|2022-06-30 12:51:50|37126.4|37106.4|37133.9|37113.9|37133.9|37113.9|37126.4|37106.4|29
1656593520000|2022-06-30 12:52:00|37136.3|37116.3|37146.4|37126.4|37146.4|37126.4|37136.3|37116.3|10
1656593530000|2022-06-30 12:52:10|37143.9|37123.9|37146.3|37126.3|37146.3|37126.3|37141.4|37121.4|13
1656593540000|2022-06-30 12:52:20|37143.9|37123.9|37146.3|37126.3|37146.3|37126.3|37141.4|37121.4|10
1656593550000|2022-06-30 12:52:30|37143.9|37123.9|37141.4|37121.4|37146.3|37126.3|37141.4|37121.4|1
1656593560000|2022-06-30 12:52:40|37141.3|37121.3|37141.4|37121.4|37143.9|37123.9|37141.3|37121.3|17
1656593570000|2022-06-30 12:52:50|37139|37119|37136.5|37116.5|37139|37119|37136.5|37116.5|100
1656593580000|2022-06-30 12:53:00|37138.9|37118.9|37131.4|37111.4|37143.8|37123.8|37131.4|37111.4|36
1656593590000|2022-06-30 12:53:10|37129|37109|37133.9|37113.9|37133.9|37113.9|37129|37109|1
1656593600000|2022-06-30 12:53:20|37131.4|37111.4|37136.4|37116.4|37136.4|37116.4|37131.4|37111.4|6
1656593610000|2022-06-30 12:53:30|37138.8|37118.8|37146.3|37126.3|37146.3|37126.3|37136.4|37116.4|18
1656593620000|2022-06-30 12:53:40|37148.6|37128.6|37146.4|37126.4|37148.9|37128.9|37143.9|37123.9|7
1656593630000|2022-06-30 12:53:50|37144|37124|37126.4|37106.4|37153.9|37133.9|37126.4|37106.4|47
1656593640000|2022-06-30 12:54:00|37128.8|37108.8|37133.9|37113.9|37136.4|37116.4|37126.4|37106.4|10
1656593650000|2022-06-30 12:54:10|37138.6|37118.6|37138.9|37118.9|37138.9|37118.9|37136.5|37116.5|9
1656593660000|2022-06-30 12:54:20|37138.8|37118.8|37136.4|37116.4|37138.9|37118.9|37133.9|37113.9|12
1656593670000|2022-06-30 12:54:30|37133.9|37113.9|37136.4|37116.4|37138.9|37118.9|37133.9|37113.9|11
1656593680000|2022-06-30 12:54:40|37133.9|37113.9|37138.9|37118.9|37138.9|37118.9|37133.9|37113.9|8
1656593690000|2022-06-30 12:54:50|37141.4|37121.4|37138.9|37118.9|37141.4|37121.4|37138.9|37118.9|10
1656593700000|2022-06-30 12:55:00|||||||||30
1656593710000|2022-06-30 12:55:10|37138.8|37118.8|37136.4|37116.4|37138.9|37118.9|37136.4|37116.4|2
1656593720000|2022-06-30 12:55:20|37138.9|37118.9|37146.3|37126.3|37148.6|37128.6|37138.9|37118.9|15
1656593730000|2022-06-30 12:55:30|37143.9|37123.9|37141.4|37121.4|37146.3|37126.3|37141.4|37121.4|5
1656593740000|2022-06-30 12:55:40|37139|37119|37138.9|37118.9|37143.9|37123.9|37138.9|37118.9|1
1656593750000|2022-06-30 12:55:50|37136.5|37116.5|37138.9|37118.9|37138.9|37118.9|37136.4|37116.4|31
1656593760000|2022-06-30 12:56:00|37141.3|37121.3|37141.3|37121.3|37146.1|37126.1|37141.3|37121.3|13
1656593770000|2022-06-30 12:56:10|37143.9|37123.9|37133.9|37113.9|37143.9|37123.9|37133.9|37113.9|22
1656593780000|2022-06-30 12:56:20|37138.8|37118.8|37138.9|37118.9|37138.9|37118.9|37136.3|37116.3|15
1656593790000|2022-06-30 12:56:30|37141.3|37121.3|37138.9|37118.9|37141.4|37121.4|37138.9|37118.9|3
1656593800000|2022-06-30 12:56:40|37118.9|37098.9|37106.7|37086.7|37118.9|37098.9|37104.2|37084.2|20
1656593810000|2022-06-30 12:56:50|37104.3|37084.3|37121.4|37101.4|37121.5|37101.5|37104.2|37084.2|13
1656593820000|2022-06-30 12:57:00|37118.9|37098.9|37118.9|37098.9|37123.8|37103.8|37118.9|37098.9|4
1656593830000|2022-06-30 12:57:10|37116.5|37096.5|37083.9|37063.9|37116.5|37096.5|37083.9|37063.9|15
1656593840000|2022-06-30 12:57:20|37079.2|37059.2|37086.4|37066.4|37091.4|37071.4|37074|37054|19
1656593850000|2022-06-30 12:57:30|37084|37064|37076.7|37056.7|37084|37064|37076.7|37056.7|13
1656593860000|2022-06-30 12:57:40|37074|37054|37076.5|37056.5|37079|37059|37071.7|37051.7|18
1656593870000|2022-06-30 12:57:50|37076.4|37056.4|37088.8|37068.8|37088.8|37068.8|37074|37054|12
1656593880000|2022-06-30 12:58:00|37088.9|37068.9|37093.9|37073.9|37093.9|37073.9|37088.9|37068.9|2
1656593890000|2022-06-30 12:58:10|37091.4|37071.4|37086.5|37066.5|37091.4|37071.4|37086.5|37066.5|9
1656593900000|2022-06-30 12:58:20|37088.9|37068.9|37086.5|37066.5|37088.9|37068.9|37086.5|37066.5|2
1656593910000|2022-06-30 12:58:30|37088.9|37068.9|37096.4|37076.4|37096.4|37076.4|37088.9|37068.9|5
1656593920000|2022-06-30 12:58:40|37098.8|37078.8|37098.9|37078.9|37101.4|37081.4|37098.8|37078.8|3
1656593930000|2022-06-30 12:58:50|37096.5|37076.5|37091.4|37071.4|37096.5|37076.5|37091.4|37071.4|3
1656593940000|2022-06-30 12:59:00|37123.8|37103.8|37111.4|37091.4|37128.8|37108.8|37108.9|37088.9|16
1656593950000|2022-06-30 12:59:10|37108.9|37088.9|37101.4|37081.4|37108.9|37088.9|37096.4|37076.4|8
1656593960000|2022-06-30 12:59:20|37099|37079|37096.4|37076.4|37101.4|37081.4|37096.4|37076.4|11
1656593970000|2022-06-30 12:59:30|37094|37074|37091.4|37071.4|37094|37074|37083.9|37063.9|12
1656593980000|2022-06-30 12:59:40|37088.9|37068.9|37086.4|37066.4|37088.9|37068.9|37081.4|37061.4|12
1656593990000|2022-06-30 12:59:50|37084|37064|37081.5|37061.5|37086.4|37066.4|37081.4|37061.4|1
1656594000000|2022-06-30 13:00:00|37081.4|37061.4|37171.4|37151.4|37171.4|37151.4|37081.4|37061.4|122
1656594010000|2022-06-30 13:00:10|37176.3|37156.3|37186.4|37166.4|37193.9|37173.9|37171.4|37151.4|107
1656594020000|2022-06-30 13:00:20|37188.9|37168.9|37154|37134|37188.9|37168.9|37154|37134|84
1656594030000|2022-06-30 13:00:30|37156.5|37136.5|37171.5|37151.5|37178.9|37158.9|37156.3|37136.3|31
1656594040000|2022-06-30 13:00:40|37169.2|37149.2|37189|37169|37191.4|37171.4|37164.2|37144.2|38
1656594050000|2022-06-30 13:00:50|37188.9|37168.9|37176.5|37156.5|37196.4|37176.4|37176.5|37156.5|22
1656594060000|2022-06-30 13:01:00|37174|37154|37148.9|37128.9|37174|37154|37148.9|37128.9|66
1656594070000|2022-06-30 13:01:10|37146.5|37126.5|37139|37119|37146.5|37126.5|37127|37107|46
1656594080000|2022-06-30 13:01:20|37136.7|37116.7|37116.8|37096.8|37136.7|37116.7|37109.2|37089.2|54
1656594090000|2022-06-30 13:01:30|37116.7|37096.7|37121.3|37101.3|37131.3|37111.3|37116.4|37096.4|48
1656594100000|2022-06-30 13:01:40|37121.4|37101.4|37126.4|37106.4|37126.4|37106.4|37116.4|37096.4|27
1656594110000|2022-06-30 13:01:50|37131.4|37111.4|37121.4|37101.4|37131.4|37111.4|37116.5|37096.5|23
1656594120000|2022-06-30 13:02:00|37119|37099|37108.9|37088.9|37121.5|37101.5|37103.9|37083.9|41
1656594130000|2022-06-30 13:02:10|37106.4|37086.4|37116.4|37096.4|37116.4|37096.4|37106.4|37086.4|13
1656594140000|2022-06-30 13:02:20|37121.4|37101.4|37136.4|37116.4|37136.4|37116.4|37121.4|37101.4|30
1656594150000|2022-06-30 13:02:30|37136.3|37116.3|37126.4|37106.4|37138.8|37118.8|37126.4|37106.4|14
1656594160000|2022-06-30 13:02:40|37124|37104|37121.5|37101.5|37126.4|37106.4|37119.2|37099.2|18
1656594170000|2022-06-30 13:02:50|37119.2|37099.2|37126.4|37106.4|37128.8|37108.8|37116.5|37096.5|11
1656594180000|2022-06-30 13:03:00|37124|37104|37111.4|37091.4|37126.3|37106.3|37091.5|37071.5|42
1656594190000|2022-06-30 13:03:10|37109|37089|37101.6|37081.6|37109|37089|37096.4|37076.4|21
1656594200000|2022-06-30 13:03:20|37101.4|37081.4|37089.1|37069.1|37101.4|37081.4|37086.6|37066.6|22
1656594210000|2022-06-30 13:03:30|37086.6|37066.6|37101.4|37081.4|37101.4|37081.4|37079.3|37059.3|19
1656594220000|2022-06-30 13:03:40|37106.1|37086.1|37114.1|37094.1|37121.4|37101.4|37106.1|37086.1|27
1656594230000|2022-06-30 13:03:50|37106.4|37086.4|37116.4|37096.4|37116.4|37096.4|37106.4|37086.4|14
1656594240000|2022-06-30 13:04:00|37118.9|37098.9|37111.4|37091.4|37121.4|37101.4|37106.4|37086.4|38
1656594250000|2022-06-30 13:04:10|37113.8|37093.8|37128.8|37108.8|37128.9|37108.9|37113.8|37093.8|7
1656594260000|2022-06-30 13:04:20|37126.4|37106.4|37126.4|37106.4|37126.4|37106.4|37121.4|37101.4|6
1656594270000|2022-06-30 13:04:30|37128.9|37108.9|37138.9|37118.9|37138.9|37118.9|37126.4|37106.4|6
1656594280000|2022-06-30 13:04:40|37136.4|37116.4|37136.4|37116.4|37136.4|37116.4|37128.9|37108.9|15
1656594290000|2022-06-30 13:04:50|37138.8|37118.8|37141.4|37121.4|37141.4|37121.4|37136.4|37116.4|2
1656594300000|2022-06-30 13:05:00|37139.1|37119.1|37076.7|37056.7|37144.1|37124.1|37076.7|37056.7|50
1656594310000|2022-06-30 13:05:10|37076.6|37056.6|37071.7|37051.7|37076.6|37056.6|37049.2|37029.2|23
1656594320000|2022-06-30 13:05:20|37074.2|37054.2|37061.8|37041.8|37076.7|37056.7|37061.8|37041.8|12
1656594330000|2022-06-30 13:05:30|37061.7|37041.7|37019.9|36999.9|37061.7|37041.7|37019.9|36999.9|27
1656594340000|2022-06-30 13:05:40|37014.5|36994.5|37029.2|37009.2|37036.6|37016.6|37014.2|36994.2|54
1656594350000|2022-06-30 13:05:50|37024.2|37004.2|37031.7|37011.7|37031.7|37011.7|37019.3|36999.3|11
1656594360000|2022-06-30 13:06:00|37026.7|37006.7|37026.7|37006.7|37031.7|37011.7|37016.6|36996.6|34
1656594370000|2022-06-30 13:06:10|37029.1|37009.1|37049.2|37029.2|37049.2|37029.2|37029.1|37009.1|11
1656594380000|2022-06-30 13:06:20|37051.7|37031.7|37076.7|37056.7|37076.7|37056.7|37051.7|37031.7|13
1656594390000|2022-06-30 13:06:30|37079.1|37059.1|37089.2|37069.2|37091.7|37071.7|37079.1|37059.1|8
1656594400000|2022-06-30 13:06:40|37091.7|37071.7|37119.1|37099.1|37119.1|37099.1|37091.7|37071.7|14
1656594410000|2022-06-30 13:06:50|37121.6|37101.6|37119.1|37099.1|37121.6|37101.6|37114.2|37094.2|7
1656594420000|2022-06-30 13:07:00|37121.4|37101.4|37146.7|37126.7|37146.7|37126.7|37121.4|37101.4|16
1656594430000|2022-06-30 13:07:10|37149.1|37129.1|37134.1|37114.1|37151.7|37131.7|37129.1|37109.1|16
1656594440000|2022-06-30 13:07:20|37134.2|37114.2|37139.1|37119.1|37139.1|37119.1|37134.2|37114.2|3
1656594450000|2022-06-30 13:07:30|37136.7|37116.7|37111.7|37091.7|37136.7|37116.7|37111.7|37091.7|24
1656594460000|2022-06-30 13:07:40|37106.7|37086.7|37089.2|37069.2|37106.7|37086.7|37084.3|37064.3|13
1656594470000|2022-06-30 13:07:50|37091.6|37071.6|37116.7|37096.7|37119.1|37099.1|37089.2|37069.2|7
1656594480000|2022-06-30 13:08:00|37114.1|37094.1|37111.6|37091.6|37114.1|37094.1|37104.3|37084.3|6
1656594490000|2022-06-30 13:08:10|37114.1|37094.1|37121.7|37101.7|37121.7|37101.7|37114.1|37094.1|4
1656594500000|2022-06-30 13:08:20|37124.2|37104.2|37116.6|37096.6|37129.3|37109.3|37111.7|37091.7|8
1656594510000|2022-06-30 13:08:30|37111.7|37091.7|37101.6|37081.6|37111.7|37091.7|37099.2|37079.2|8
1656594520000|2022-06-30 13:08:40|37101.7|37081.7|37089.3|37069.3|37106.7|37086.7|37089.3|37069.3|13
1656594530000|2022-06-30 13:08:50|37086.8|37066.8|37086.8|37066.8|37091.7|37071.7|37081.8|37061.8|12
1656594540000|2022-06-30 13:09:00|37089.2|37069.2|37086.7|37066.7|37091.7|37071.7|37086.7|37066.7|6
1656594550000|2022-06-30 13:09:10|37091.6|37071.6|37116.7|37096.7|37116.7|37096.7|37089.2|37069.2|2
1656594560000|2022-06-30 13:09:20|37114.2|37094.2|37099.2|37079.2|37114.2|37094.2|37099.2|37079.2|8
1656594570000|2022-06-30 13:09:30|37101.7|37081.7|37114.2|37094.2|37114.2|37094.2|37099.2|37079.2|3
1656594580000|2022-06-30 13:09:40|37116.6|37096.6|37119.2|37099.2|37119.2|37099.2|37116.6|37096.6|4
1656594590000|2022-06-30 13:09:50|37116.7|37096.7|37119.2|37099.2|37124.1|37104.1|37116.7|37096.7|13
1656594600000|2022-06-30 13:10:00|37116.8|37096.8|37136.6|37116.6|37136.6|37116.6|37101.7|37081.7|24
1656594610000|2022-06-30 13:10:10|37136.7|37116.7|37129.2|37109.2|37136.7|37116.7|37129.2|37109.2|2
1656594620000|2022-06-30 13:10:20|37126.6|37106.6|37146.4|37126.4|37149.2|37129.2|37124.2|37104.2|27
1656594630000|2022-06-30 13:10:30|37146.6|37126.6|37144.3|37124.3|37149.2|37129.2|37144.3|37124.3|13
1656594640000|2022-06-30 13:10:40|37144.2|37124.2|37131.7|37111.7|37144.2|37124.2|37126.7|37106.7|7
1656594650000|2022-06-30 13:10:50|37131.8|37111.8|37136.7|37116.7|37136.7|37116.7|37131.7|37111.7|6
1656594660000|2022-06-30 13:11:00|37139.2|37119.2|37166.7|37146.7|37171.7|37151.7|37139.2|37119.2|29
1656594670000|2022-06-30 13:11:10|37169.2|37149.2|37151.8|37131.8|37169.2|37149.2|37151.8|37131.8|12
1656594680000|2022-06-30 13:11:20|37151.7|37131.7|37146.7|37126.7|37151.7|37131.7|37146.7|37126.7|7
1656594690000|2022-06-30 13:11:30|37144.2|37124.2|37141.7|37121.7|37144.2|37124.2|37139.2|37119.2|6
1656594700000|2022-06-30 13:11:40|37151.4|37131.4|37156.7|37136.7|37156.7|37136.7|37151.4|37131.4|5
1656594710000|2022-06-30 13:11:50|37161.7|37141.7|37166.7|37146.7|37166.7|37146.7|37161.7|37141.7|11
1656594720000|2022-06-30 13:12:00|37164.3|37144.3|37156.7|37136.7|37164.3|37144.3|37154.3|37134.3|12
1656594730000|2022-06-30 13:12:10|37151.8|37131.8|37144.1|37124.1|37151.8|37131.8|37141.8|37121.8|9
1656594740000|2022-06-30 13:12:20|37141.7|37121.7|37134.1|37114.1|37141.7|37121.7|37129.1|37109.1|14
1656594750000|2022-06-30 13:12:30|37136.6|37116.6|37126.7|37106.7|37139.2|37119.2|37126.7|37106.7|17
1656594760000|2022-06-30 13:12:40|37129.1|37109.1|37136.7|37116.7|37136.7|37116.7|37126.8|37106.8|5
1656594770000|2022-06-30 13:12:50|37136.8|37116.8|37136.8|37116.8|37136.8|37116.8|37136.8|37116.8|1
1656594780000|2022-06-30 13:13:00|37139.2|37119.2|37146.8|37126.8|37146.8|37126.8|37139.2|37119.2|12
1656594790000|2022-06-30 13:13:10|37146.7|37126.7|37149.2|37129.2|37151.7|37131.7|37146.7|37126.7|9
1656594800000|2022-06-30 13:13:20|37151.6|37131.6|37166.7|37146.7|37166.8|37146.8|37151.6|37131.6|9
1656594810000|2022-06-30 13:13:30|37169.1|37149.1|37166.7|37146.7|37171.7|37151.7|37161.8|37141.8|7
1656594820000|2022-06-30 13:13:40|37169.1|37149.1|37166.6|37146.6|37176.6|37156.6|37164.2|37144.2|18
1656594830000|2022-06-30 13:13:50|37166.7|37146.7|37166.7|37146.7|37166.7|37146.7|37166.7|37146.7|4
1656594840000|2022-06-30 13:14:00|37169.1|37149.1|37169.2|37149.2|37169.2|37149.2|37166.7|37146.7|7
1656594850000|2022-06-30 13:14:10|37171.6|37151.6|37194.2|37174.2|37194.2|37174.2|37171.6|37151.6|12
1656594860000|2022-06-30 13:14:20|37191.8|37171.8|37196.7|37176.7|37204.1|37184.1|37191.7|37171.7|17
1656594870000|2022-06-30 13:14:30|37199.2|37179.2|37201.7|37181.7|37201.7|37181.7|37199.2|37179.2|26
1656594880000|2022-06-30 13:14:40|37204.2|37184.2|37199.2|37179.2|37204.2|37184.2|37199.2|37179.2|13
1656594890000|2022-06-30 13:14:50|37196.9|37176.9|37199.2|37179.2|37199.2|37179.2|37196.7|37176.7|7
1656594900000|2022-06-30 13:15:00|37201.6|37181.6|37156.7|37136.7|37201.7|37181.7|37154.2|37134.2|54
1656594910000|2022-06-30 13:15:10|37156.6|37136.6|37156.6|37136.6|37156.6|37136.6|37151.7|37131.7|8
1656594920000|2022-06-30 13:15:20|37154.2|37134.2|37131.7|37111.7|37154.2|37134.2|37131.7|37111.7|22
1656594930000|2022-06-30 13:15:30|37134.1|37114.1|37141.7|37121.7|37141.7|37121.7|37134.1|37114.1|11
1656594940000|2022-06-30 13:15:40|37141.9|37121.9|37141.7|37121.7|37154.4|37134.4|37141.7|37121.7|7
1656594950000|2022-06-30 13:15:50|37136.7|37116.7|37146.7|37126.7|37146.7|37126.7|37136.7|37116.7|4
1656594960000|2022-06-30 13:16:00|37151.7|37131.7|37156.7|37136.7|37156.7|37136.7|37151.7|37131.7|2
1656594970000|2022-06-30 13:16:10|37159.1|37139.1|37166.7|37146.7|37166.7|37146.7|37159.1|37139.1|9
1656594980000|2022-06-30 13:16:20|37162|37142|37146.7|37126.7|37162|37142|37146.7|37126.7|16
1656594990000|2022-06-30 13:16:30|37141.7|37121.7|37141.7|37121.7|37141.7|37121.7|37137|37117|3
1656595000000|2022-06-30 13:16:40|37141.6|37121.6|37141.7|37121.7|37141.7|37121.7|37139.2|37119.2|8
1656595010000|2022-06-30 13:16:50|37144.1|37124.1|37156.7|37136.7|37156.9|37136.9|37144.1|37124.1|9
1656595020000|2022-06-30 13:17:00|37159.1|37139.1|37154.2|37134.2|37159.2|37139.2|37146.7|37126.7|11
1656595030000|2022-06-30 13:17:10|37156.7|37136.7|37161.7|37141.7|37166.7|37146.7|37156.7|37136.7|14
1656595040000|2022-06-30 13:17:20|37166.4|37146.4|37166.7|37146.7|37166.7|37146.7|37166.4|37146.4|3
1656595050000|2022-06-30 13:17:30|37169.2|37149.2|37186.7|37166.7|37189.1|37169.1|37169.2|37149.2|41
1656595060000|2022-06-30 13:17:40|37189.1|37169.1|37206.6|37186.6|37206.6|37186.6|37189.1|37169.1|5
1656595070000|2022-06-30 13:17:50|37201.9|37181.9|37204.2|37184.2|37206.6|37186.6|37201.7|37181.7|18
1656595080000|2022-06-30 13:18:00|37206.6|37186.6|37189.2|37169.2|37206.6|37186.6|37189.2|37169.2|27
1656595090000|2022-06-30 13:18:10|37191.6|37171.6|37226.4|37206.4|37226.4|37206.4|37189.2|37169.2|16
1656595100000|2022-06-30 13:18:20|37221.7|37201.7|37251.4|37231.4|37251.4|37231.4|37221.7|37201.7|21
1656595110000|2022-06-30 13:18:30|37253.8|37233.8|37246.4|37226.4|37256.6|37236.6|37246.4|37226.4|10
1656595120000|2022-06-30 13:18:40|37248.8|37228.8|37244.1|37224.1|37248.9|37228.9|37244.1|37224.1|15
1656595130000|2022-06-30 13:18:50|37241.4|37221.4|37238.9|37218.9|37241.4|37221.4|37234.2|37214.2|7
1656595140000|2022-06-30 13:19:00|37241.3|37221.3|37251.4|37231.4|37251.4|37231.4|37238.9|37218.9|18
1656595150000|2022-06-30 13:19:10|37253.9|37233.9|37251.4|37231.4|37263.9|37243.9|37251.4|37231.4|18
1656595160000|2022-06-30 13:19:20|37249.1|37229.1|37256.6|37236.6|37256.6|37236.6|37246.4|37226.4|11
1656595170000|2022-06-30 13:19:30|37261.4|37241.4|37261.4|37241.4|37261.4|37241.4|37258.9|37238.9|8
1656595180000|2022-06-30 13:19:40|37259.1|37239.1|37261.4|37241.4|37261.4|37241.4|37258.9|37238.9|16
1656595190000|2022-06-30 13:19:50|37259.1|37239.1|37241.6|37221.6|37259.1|37239.1|37241.6|37221.6|8
1656595200000|2022-06-30 13:20:00|37246.3|37226.3|37216.7|37196.7|37246.4|37226.4|37214.2|37194.2|15
1656595210000|2022-06-30 13:20:10|37218.9|37198.9|37241.4|37221.4|37241.4|37221.4|37218.9|37198.9|7
1656595220000|2022-06-30 13:20:20|37243.9|37223.9|37248.8|37228.8|37253.9|37233.9|37243.9|37223.9|10
1656595230000|2022-06-30 13:20:30|37248.9|37228.9|37246.4|37226.4|37251.4|37231.4|37243.9|37223.9|10
1656595240000|2022-06-30 13:20:40|37251.3|37231.3|37251.4|37231.4|37253.9|37233.9|37248.9|37228.9|4
1656595250000|2022-06-30 13:20:50|37248.9|37228.9|37253.9|37233.9|37253.9|37233.9|37246.4|37226.4|11
1656595260000|2022-06-30 13:21:00|37251.6|37231.6|37253.8|37233.8|37258.9|37238.9|37249.1|37229.1|14
1656595270000|2022-06-30 13:21:10|37251.4|37231.4|37241.6|37221.6|37251.4|37231.4|37241.6|37221.6|3
1656595280000|2022-06-30 13:21:20|37241.4|37221.4|37236.4|37216.4|37241.4|37221.4|37233.9|37213.9|2
1656595290000|2022-06-30 13:21:30|37243.8|37223.8|37258.9|37238.9|37266.4|37246.4|37243.8|37223.8|19
1656595300000|2022-06-30 13:21:40|37259.1|37239.1|37256.4|37236.4|37261.4|37241.4|37256.4|37236.4|9
1656595310000|2022-06-30 13:21:50|37256.6|37236.6|37256.3|37236.3|37261.3|37241.3|37256.3|37236.3|7
1656595320000|2022-06-30 13:22:00|37251.4|37231.4|37226.4|37206.4|37251.4|37231.4|37226.4|37206.4|14
1656595330000|2022-06-30 13:22:10|37223.9|37203.9|37218.9|37198.9|37223.9|37203.9|37216.6|37196.6|1
1656595340000|2022-06-30 13:22:20|37221.4|37201.4|37226.4|37206.4|37226.4|37206.4|37221.4|37201.4|10
1656595350000|2022-06-30 13:22:30|37221.4|37201.4|37216.4|37196.4|37221.4|37201.4|37216.4|37196.4|7
1656595360000|2022-06-30 13:22:40|37218.9|37198.9|37221.4|37201.4|37226.4|37206.4|37218.9|37198.9|11
1656595370000|2022-06-30 13:22:50|37218.9|37198.9|37229.2|37209.2|37238.8|37218.8|37216.6|37196.6|32
1656595380000|2022-06-30 13:23:00|37226.9|37206.9|37226.4|37206.4|37229.1|37209.1|37218.9|37198.9|6
1656595390000|2022-06-30 13:23:10|37228.8|37208.8|37246.6|37226.6|37248.9|37228.9|37228.8|37208.8|5
1656595400000|2022-06-30 13:23:20|37246.4|37226.4|37246.4|37226.4|37251.3|37231.3|37246.4|37226.4|13
1656595410000|2022-06-30 13:23:30|37244.1|37224.1|37228.9|37208.9|37246.4|37226.4|37228.9|37208.9|24
1656595420000|2022-06-30 13:23:40|37224.2|37204.2|37201.4|37181.4|37224.2|37204.2|37201.4|37181.4|8
1656595430000|2022-06-30 13:23:50|37199.1|37179.1|37198.9|37178.9|37201.4|37181.4|37196.4|37176.4|8
1656595440000|2022-06-30 13:24:00|37201.4|37181.4|37218.6|37198.6|37218.6|37198.6|37196.4|37176.4|18
1656595450000|2022-06-30 13:24:10|37218.9|37198.9|37231.4|37211.4|37231.4|37211.4|37218.9|37198.9|1
1656595460000|2022-06-30 13:24:20|||||||||1
1656595470000|2022-06-30 13:24:30|37233.9|37213.9|37238.9|37218.9|37238.9|37218.9|37233.9|37213.9|3
1656595480000|2022-06-30 13:24:40|37241.4|37221.4|37236.4|37216.4|37243.9|37223.9|37236.4|37216.4|7
1656595490000|2022-06-30 13:24:50|37238.8|37218.8|37209.1|37189.1|37238.8|37218.8|37208.9|37188.9|15
1656595500000|2022-06-30 13:25:00|37208.9|37188.9|37211.3|37191.3|37211.4|37191.4|37208.8|37188.8|6
1656595510000|2022-06-30 13:25:10|37211.4|37191.4|37216.3|37196.3|37216.3|37196.3|37211.4|37191.4|14
1656595520000|2022-06-30 13:25:20|37213.9|37193.9|37216.4|37196.4|37216.4|37196.4|37213.9|37193.9|5
1656595530000|2022-06-30 13:25:30|37214.1|37194.1|37216.4|37196.4|37216.4|37196.4|37213.9|37193.9|4
1656595540000|2022-06-30 13:25:40|37218.8|37198.8|37211.4|37191.4|37221.4|37201.4|37209.1|37189.1|7
1656595550000|2022-06-30 13:25:50|37209.1|37189.1|37193.9|37173.9|37209.1|37189.1|37193.9|37173.9|5
1656595560000|2022-06-30 13:26:00|37196.4|37176.4|37198.9|37178.9|37201.4|37181.4|37196.4|37176.4|8
1656595570000|2022-06-30 13:26:10|37201.4|37181.4|37204.1|37184.1|37204.1|37184.1|37201.4|37181.4|5
1656595580000|2022-06-30 13:26:20|37201.6|37181.6|37201.4|37181.4|37203.9|37183.9|37201.4|37181.4|4
1656595590000|2022-06-30 13:26:30|37196.4|37176.4|37198.9|37178.9|37198.9|37178.9|37196.4|37176.4|6
1656595600000|2022-06-30 13:26:40|37196.4|37176.4|37196.4|37176.4|37196.4|37176.4|37196.4|37176.4|5
1656595610000|2022-06-30 13:26:50|37194.1|37174.1|37191.4|37171.4|37196.4|37176.4|37191.4|37171.4|7
1656595620000|2022-06-30 13:27:00|37189.1|37169.1|37201.4|37181.4|37201.4|37181.4|37189.1|37169.1|12
1656595630000|2022-06-30 13:27:10|37196.7|37176.7|37184.1|37164.1|37196.7|37176.7|37181.4|37161.4|26
1656595640000|2022-06-30 13:27:20|37186.4|37166.4|37191.4|37171.4|37191.4|37171.4|37186.4|37166.4|7
1656595650000|2022-06-30 13:27:30|37188.9|37168.9|37186.4|37166.4|37188.9|37168.9|37186.4|37166.4|5
1656595660000|2022-06-30 13:27:40|37186.6|37166.6|37191.4|37171.4|37191.4|37171.4|37186.6|37166.6|1
1656595670000|2022-06-30 13:27:50|37193.9|37173.9|37193.9|37173.9|37193.9|37173.9|37191.6|37171.6|3
1656595680000|2022-06-30 13:28:00|37196.3|37176.3|37173.9|37153.9|37198.9|37178.9|37171.4|37151.4|16
1656595690000|2022-06-30 13:28:10|37171.4|37151.4|37168.9|37148.9|37171.4|37151.4|37168.9|37148.9|4
1656595700000|2022-06-30 13:28:20|37171.3|37151.3|37161.4|37141.4|37171.4|37151.4|37161.4|37141.4|6
1656595710000|2022-06-30 13:28:30|37158.9|37138.9|37158.9|37138.9|37158.9|37138.9|37158.9|37138.9|4
1656595720000|2022-06-30 13:28:40|37161.4|37141.4|37161.4|37141.4|37163.9|37143.9|37161.4|37141.4|9
1656595730000|2022-06-30 13:28:50|37163.9|37143.9|37166.4|37146.4|37166.4|37146.4|37163.9|37143.9|3
1656595740000|2022-06-30 13:29:00|37166.3|37146.3|37166.3|37146.3|37166.3|37146.3|37163.9|37143.9|10
1656595750000|2022-06-30 13:29:10|37163.9|37143.9|37178.9|37158.9|37178.9|37158.9|37163.9|37143.9|9
1656595760000|2022-06-30 13:29:20|37181.4|37161.4|37171.4|37151.4|37186.4|37166.4|37171.4|37151.4|9
1656595770000|2022-06-30 13:29:30|37168.9|37148.9|37163.9|37143.9|37168.9|37148.9|37163.9|37143.9|3
1656595780000|2022-06-30 13:29:40|37166.3|37146.3|37171.4|37151.4|37171.4|37151.4|37166.3|37146.3|4
1656595790000|2022-06-30 13:29:50|37173.8|37153.8|37176.4|37156.4|37181.4|37161.4|37173.8|37153.8|2
1656595800000|2022-06-30 13:30:00|37178.9|37158.9|37171.3|37151.3|37178.9|37158.9|37161.6|37141.6|24
1656595810000|2022-06-30 13:30:10|37173.7|37153.7|37166.4|37146.4|37181.4|37161.4|37166.4|37146.4|7
1656595820000|2022-06-30 13:30:20|37168.8|37148.8|37189.1|37169.1|37193.9|37173.9|37166.4|37146.4|13
1656595830000|2022-06-30 13:30:30|37188.9|37168.9|37216.3|37196.3|37218.8|37198.8|37186.4|37166.4|16
1656595840000|2022-06-30 13:30:40|37216.2|37196.2|37218.9|37198.9|37218.9|37198.9|37206.4|37186.4|19
1656595850000|2022-06-30 13:30:50|37221.3|37201.3|37206.4|37186.4|37221.4|37201.4|37201.4|37181.4|13
1656595860000|2022-06-30 13:31:00|37206.3|37186.3|37191.3|37171.3|37208.8|37188.8|37186.4|37166.4|16
1656595870000|2022-06-30 13:31:10|37193.8|37173.8|37191.6|37171.6|37206.4|37186.4|37186.4|37166.4|14
1656595880000|2022-06-30 13:31:20|37191.4|37171.4|37171.4|37151.4|37191.4|37171.4|37168.9|37148.9|9
1656595890000|2022-06-30 13:31:30|37168.9|37148.9|37156.6|37136.6|37171.4|37151.4|37156.6|37136.6|19
1656595900000|2022-06-30 13:31:40|37156.4|37136.4|37151.4|37131.4|37156.4|37136.4|37146.4|37126.4|12
1656595910000|2022-06-30 13:31:50|37149.1|37129.1|37151.4|37131.4|37153.9|37133.9|37148.9|37128.9|9
1656595920000|2022-06-30 13:32:00|37149.1|37129.1|37141.6|37121.6|37151.4|37131.4|37141.4|37121.4|7
1656595930000|2022-06-30 13:32:10|37141.4|37121.4|37143.9|37123.9|37143.9|37123.9|37136.4|37116.4|11
1656595940000|2022-06-30 13:32:20|37151.3|37131.3|37156.4|37136.4|37161.4|37141.4|37148.9|37128.9|22
1656595950000|2022-06-30 13:32:30|37161.4|37141.4|37168.9|37148.9|37171.4|37151.4|37159.1|37139.1|11
1656595960000|2022-06-30 13:32:40|37168.8|37148.8|37161.4|37141.4|37168.9|37148.9|37158.9|37138.9|30
1656595970000|2022-06-30 13:32:50|37163.8|37143.8|37176.4|37156.4|37176.4|37156.4|37161.7|37141.7|7
1656595980000|2022-06-30 13:33:00|37173.9|37153.9|37146.6|37126.6|37173.9|37153.9|37146.4|37126.4|22
1656595990000|2022-06-30 13:33:10|37149.1|37129.1|37161.6|37141.6|37161.7|37141.7|37149.1|37129.1|17
1656596000000|2022-06-30 13:33:20|37163.9|37143.9|37161.6|37141.6|37166.6|37146.6|37161.3|37141.3|12
1656596010000|2022-06-30 13:33:30|37163.9|37143.9|37151.6|37131.6|37164.1|37144.1|37151.4|37131.4|5
1656596020000|2022-06-30 13:33:40|37156.3|37136.3|37188.9|37168.9|37188.9|37168.9|37156.3|37136.3|9
1656596030000|2022-06-30 13:33:50|37186.6|37166.6|37196.6|37176.6|37201.6|37181.6|37186.6|37166.6|15
1656596040000|2022-06-30 13:34:00|37194.1|37174.1|37193.9|37173.9|37199.1|37179.1|37189.1|37169.1|13
1656596050000|2022-06-30 13:34:10|37194.1|37174.1|37191.4|37171.4|37206.3|37186.3|37191.4|37171.4|11
1656596060000|2022-06-30 13:34:20|37191.6|37171.6|37181.6|37161.6|37191.6|37171.6|37181.6|37161.6|7
1656596070000|2022-06-30 13:34:30|37183.9|37163.9|37181.6|37161.6|37186.4|37166.4|37176.7|37156.7|11
1656596080000|2022-06-30 13:34:40|37183.9|37163.9|37201.6|37181.6|37206.4|37186.4|37183.9|37163.9|13
1656596090000|2022-06-30 13:34:50|37199.2|37179.2|37196.3|37176.3|37201.4|37181.4|37191.4|37171.4|5
1656596100000|2022-06-30 13:35:00|37196.6|37176.6|37186.6|37166.6|37206.2|37186.2|37186.6|37166.6|18
1656596110000|2022-06-30 13:35:10|37183.9|37163.9|37181.6|37161.6|37186.6|37166.6|37181.6|37161.6|8
1656596120000|2022-06-30 13:35:20|37179.2|37159.2|37186.6|37166.6|37186.6|37166.6|37171.4|37151.4|16
1656596130000|2022-06-30 13:35:30|37188.9|37168.9|37196.6|37176.6|37199.1|37179.1|37188.9|37168.9|11
1656596140000|2022-06-30 13:35:40|37198.9|37178.9|37191.6|37171.6|37199.1|37179.1|37189.1|37169.1|1
1656596150000|2022-06-30 13:35:50|37189.2|37169.2|37184.1|37164.1|37191.6|37171.6|37171.7|37151.7|6
1656596160000|2022-06-30 13:36:00|37181.6|37161.6|37181.6|37161.6|37186.6|37166.6|37181.6|37161.6|9
1656596170000|2022-06-30 13:36:10|37179.2|37159.2|37156.6|37136.6|37179.2|37159.2|37149.2|37129.2|17
1656596180000|2022-06-30 13:36:20|37154.1|37134.1|37146.6|37126.6|37154.1|37134.1|37146.4|37126.4|6
1656596190000|2022-06-30 13:36:30|37144.1|37124.1|37153.9|37133.9|37153.9|37133.9|37144.1|37124.1|6
1656596200000|2022-06-30 13:36:40|37156.6|37136.6|37149.2|37129.2|37166.6|37146.6|37149.2|37129.2|11
1656596210000|2022-06-30 13:36:50|37151.6|37131.6|37141.6|37121.6|37151.7|37131.7|37141.6|37121.6|16
1656596220000|2022-06-30 13:37:00|37141.7|37121.7|37161.6|37141.6|37164.1|37144.1|37141.6|37121.6|6
1656596230000|2022-06-30 13:37:10|37156.4|37136.4|37151.6|37131.6|37156.6|37136.6|37151.6|37131.6|4
1656596240000|2022-06-30 13:37:20|37149.2|37129.2|37171.5|37151.5|37176.6|37156.6|37149.2|37129.2|5
1656596250000|2022-06-30 13:37:30|37171.6|37151.6|37161.6|37141.6|37171.6|37151.6|37161.6|37141.6|3
1656596260000|2022-06-30 13:37:40|37164|37144|37169|37149|37169|37149|37161.6|37141.6|5
1656596270000|2022-06-30 13:37:50|37166.6|37146.6|37161.5|37141.5|37176.3|37156.3|37161.5|37141.5|5
1656596280000|2022-06-30 13:38:00|37159.1|37139.1|37161.5|37141.5|37161.5|37141.5|37151.6|37131.6|6
1656596290000|2022-06-30 13:38:10|37163.8|37143.8|37166.3|37146.3|37166.3|37146.3|37159|37139|1
1656596300000|2022-06-30 13:38:20|37166.5|37146.5|37156.3|37136.3|37166.5|37146.5|37156.3|37136.3|4
1656596310000|2022-06-30 13:38:30|37156.5|37136.5|37176.3|37156.3|37176.3|37156.3|37156.3|37136.3|9
1656596320000|2022-06-30 13:38:40|37174|37154|37171.5|37151.5|37176.3|37156.3|37171.5|37151.5|3
1656596330000|2022-06-30 13:38:50|37173.8|37153.8|37166.5|37146.5|37176.3|37156.3|37164|37144|3
1656596340000|2022-06-30 13:39:00|37164.1|37144.1|37163.8|37143.8|37166.5|37146.5|37156.6|37136.6|20
1656596350000|2022-06-30 13:39:10|37161.5|37141.5|37154.2|37134.2|37171.3|37151.3|37154.2|37134.2|16
1656596360000|2022-06-30 13:39:20|37156.5|37136.5|37144|37124|37156.5|37136.5|37144|37124|17
1656596370000|2022-06-30 13:39:30|37141.5|37121.5|37124.1|37104.1|37141.5|37121.5|37121.5|37101.5|25
1656596380000|2022-06-30 13:39:40|37126.5|37106.5|37109.1|37089.1|37126.5|37106.5|37109.1|37089.1|43
1656596390000|2022-06-30 13:39:50|37109|37089|37106.5|37086.5|37109|37089|37096.5|37076.5|18
1656596400000|2022-06-30 13:40:00|37108.8|37088.8|37101.5|37081.5|37113.7|37093.7|37101.5|37081.5|35
1656596410000|2022-06-30 13:40:10|37096.6|37076.6|37099.1|37079.1|37103.7|37083.7|37096.5|37076.5|22
1656596420000|2022-06-30 13:40:20|37101.5|37081.5|37096.5|37076.5|37101.5|37081.5|37091.5|37071.5|15
1656596430000|2022-06-30 13:40:30|37099|37079|37111.5|37091.5|37111.5|37091.5|37099|37079|30
1656596440000|2022-06-30 13:40:40|37116.3|37096.3|37136.3|37116.3|37136.3|37116.3|37116.3|37096.3|11
1656596450000|2022-06-30 13:40:50|37134|37114|37131.5|37111.5|37134|37114|37128.8|37108.8|5
1656596460000|2022-06-30 13:41:00|37131.3|37111.3|37121.5|37101.5|37134|37114|37121.5|37101.5|7
1656596470000|2022-06-30 13:41:10|37119.1|37099.1|37103.8|37083.8|37126.5|37106.5|37101.5|37081.5|12
1656596480000|2022-06-30 13:41:20|37106.2|37086.2|37119|37099|37119|37099|37101.5|37081.5|17
1656596490000|2022-06-30 13:41:30|37116.6|37096.6|37114.1|37094.1|37121.3|37101.3|37111.5|37091.5|26
1656596500000|2022-06-30 13:41:40|37114|37094|37119.1|37099.1|37121.5|37101.5|37114|37094|6
1656596510000|2022-06-30 13:41:50|37116.5|37096.5|37119.1|37099.1|37121.5|37101.5|37116.3|37096.3|3
1656596520000|2022-06-30 13:42:00|37119|37099|37114|37094|37121.5|37101.5|37111.5|37091.5|12
1656596530000|2022-06-30 13:42:10|37111.6|37091.6|37114|37094|37118.8|37098.8|37106.6|37086.6|2
1656596540000|2022-06-30 13:42:20|37111.5|37091.5|37111.3|37091.3|37111.5|37091.5|37101.5|37081.5|9
1656596550000|2022-06-30 13:42:30|37113.8|37093.8|37111.5|37091.5|37119|37099|37111.5|37091.5|5
1656596560000|2022-06-30 13:42:40|37116.5|37096.5|37116.5|37096.5|37124|37104|37116.5|37096.5|5
1656596570000|2022-06-30 13:42:50|37118.8|37098.8|37123.8|37103.8|37126.5|37106.5|37116.5|37096.5|7
1656596580000|2022-06-30 13:43:00|37124|37104|37124|37104|37128.8|37108.8|37119.1|37099.1|4
1656596590000|2022-06-30 13:43:10|37121.6|37101.6|37116.5|37096.5|37121.6|37101.6|37113.8|37093.8|6
1656596600000|2022-06-30 13:43:20|37118.8|37098.8|37126.5|37106.5|37126.5|37106.5|37118.8|37098.8|4
1656596610000|2022-06-30 13:43:30|37128.8|37108.8|37121.5|37101.5|37129|37109|37119|37099|7
1656596620000|2022-06-30 13:43:40|37119.1|37099.1|37121.5|37101.5|37121.5|37101.5|37116.5|37096.5|7
1656596630000|2022-06-30 13:43:50|37123.8|37103.8|37126.5|37106.5|37126.5|37106.5|37123.8|37103.8|6
1656596640000|2022-06-30 13:44:00|37128.8|37108.8|37126.5|37106.5|37131.5|37111.5|37126.5|37106.5|5
1656596650000|2022-06-30 13:44:10|37121.7|37101.7|37114|37094|37121.7|37101.7|37111.5|37091.5|7
1656596660000|2022-06-30 13:44:20|37111.6|37091.6|37106.6|37086.6|37114|37094|37106.6|37086.6|5
1656596670000|2022-06-30 13:44:30|37108.8|37088.8|37086.5|37066.5|37109|37089|37086.5|37066.5|16
1656596680000|2022-06-30 13:44:40|37084.1|37064.1|37084|37064|37084.1|37064.1|37076.5|37056.5|18
1656596690000|2022-06-30 13:44:50|37086.3|37066.3|37088.8|37068.8|37091.5|37071.5|37086.3|37066.3|4
1656596700000|2022-06-30 13:45:00|37086.6|37066.6|37106.5|37086.5|37106.5|37086.5|37083.8|37063.8|15
1656596710000|2022-06-30 13:45:10|37111.5|37091.5|37091.6|37071.6|37111.6|37091.6|37091.6|37071.6|16
1656596720000|2022-06-30 13:45:20|37091.5|37071.5|37099|37079|37099|37079|37091.5|37071.5|12
1656596730000|2022-06-30 13:45:30|37098.8|37078.8|37094.1|37074.1|37099|37079|37094.1|37074.1|6
1656596740000|2022-06-30 13:45:40|37096.5|37076.5|37096.6|37076.6|37101.5|37081.5|37096.5|37076.5|8
1656596750000|2022-06-30 13:45:50|37096.5|37076.5|37081.5|37061.5|37101.2|37081.2|37081.5|37061.5|9
1656596760000|2022-06-30 13:46:00|37084|37064|37078.8|37058.8|37086.5|37066.5|37071.5|37051.5|15
1656596770000|2022-06-30 13:46:10|37079|37059|37069|37049|37081.5|37061.5|37069|37049|8
1656596780000|2022-06-30 13:46:20|37071.3|37051.3|37096.5|37076.5|37096.5|37076.5|37071.3|37051.3|23
1656596790000|2022-06-30 13:46:30|37094|37074|37096.5|37076.5|37096.5|37076.5|37091.5|37071.5|8
1656596800000|2022-06-30 13:46:40|37106.5|37086.5|37111.5|37091.5|37111.5|37091.5|37106.5|37086.5|3
1656596810000|2022-06-30 13:46:50|37113.8|37093.8|37131.6|37111.6|37131.6|37111.6|37113.8|37093.8|13
1656596820000|2022-06-30 13:47:00|37131.5|37111.5|37136.5|37116.5|37138.8|37118.8|37131.5|37111.5|23
1656596830000|2022-06-30 13:47:10|37134.1|37114.1|37128.8|37108.8|37136.5|37116.5|37126.5|37106.5|4
1656596840000|2022-06-30 13:47:20|37126.5|37106.5|37124|37104|37131.5|37111.5|37121.5|37101.5|3
1656596850000|2022-06-30 13:47:30|37126.5|37106.5|37131.5|37111.5|37131.5|37111.5|37124.1|37104.1|4
1656596860000|2022-06-30 13:47:40|37129.1|37109.1|37136.3|37116.3|37144|37124|37124.1|37104.1|18
1656596870000|2022-06-30 13:47:50|37134|37114|37146|37126|37146|37126|37134|37114|8
1656596880000|2022-06-30 13:48:00|37143.7|37123.7|37143.7|37123.7|37146|37126|37131.5|37111.5|5
1656596890000|2022-06-30 13:48:10|37141.3|37121.3|37126.3|37106.3|37141.5|37121.5|37121.5|37101.5|5
1656596900000|2022-06-30 13:48:20|37124.1|37104.1|37131.5|37111.5|37131.5|37111.5|37116.6|37096.6|12
1656596910000|2022-06-30 13:48:30|37133.8|37113.8|37141.5|37121.5|37141.5|37121.5|37133.8|37113.8|8
1656596920000|2022-06-30 13:48:40|37141.6|37121.6|37136.5|37116.5|37141.6|37121.6|37136.5|37116.5|5
1656596930000|2022-06-30 13:48:50|37136.6|37116.6|37129|37109|37136.6|37116.6|37129|37109|6
1656596940000|2022-06-30 13:49:00|37131.3|37111.3|37131.5|37111.5|37131.5|37111.5|37126.5|37106.5|9
1656596950000|2022-06-30 13:49:10|37129.1|37109.1|37126.5|37106.5|37129.1|37109.1|37124|37104|4
1656596960000|2022-06-30 13:49:20|37128.8|37108.8|37143.8|37123.8|37143.8|37123.8|37128.8|37108.8|13
1656596970000|2022-06-30 13:49:30|37146.5|37126.5|37141.5|37121.5|37146.5|37126.5|37136.5|37116.5|14
1656596980000|2022-06-30 13:49:40|37136.8|37116.8|37129|37109|37141.5|37121.5|37129|37109|4
1656596990000|2022-06-30 13:49:50|37131.5|37111.5|37141.5|37121.5|37141.5|37121.5|37129|37109|1
1656597000000|2022-06-30 13:50:00|37139.1|37119.1|37141.5|37121.5|37141.5|37121.5|37136.5|37116.5|6
1656597010000|2022-06-30 13:50:10|37139|37119|37131.5|37111.5|37139|37119|37129|37109|3
1656597020000|2022-06-30 13:50:20|37131.6|37111.6|37121.5|37101.5|37134|37114|37121.5|37101.5|7
1656597030000|2022-06-30 13:50:30|37119.1|37099.1|37124.1|37104.1|37128.5|37108.5|37119|37099|5
1656597040000|2022-06-30 13:50:40|37124|37104|37129|37109|37136.5|37116.5|37124|37104|2
1656597050000|2022-06-30 13:50:50|37128.8|37108.8|37121.5|37101.5|37131.3|37111.3|37116.5|37096.5|11
1656597060000|2022-06-30 13:51:00|37126.2|37106.2|37126.3|37106.3|37128.8|37108.8|37121.5|37101.5|4
1656597070000|2022-06-30 13:51:10|37121.8|37101.8|37144|37124|37146.5|37126.5|37121.8|37101.8|10
1656597080000|2022-06-30 13:51:20|37141.6|37121.6|37141.5|37121.5|37146.5|37126.5|37141.5|37121.5|10
1656597090000|2022-06-30 13:51:30|37139.1|37119.1|37141.5|37121.5|37144|37124|37131.5|37111.5|3
1656597100000|2022-06-30 13:51:40|37139|37119|37134|37114|37141.3|37121.3|37134|37114|6
1656597110000|2022-06-30 13:51:50|37131.5|37111.5|37131.5|37111.5|37131.6|37111.6|37129|37109|5
1656597120000|2022-06-30 13:52:00|37134|37114|37134|37114|37134|37114|37134|37114|10
1656597130000|2022-06-30 13:52:10|37131.6|37111.6|37116.8|37096.8|37131.6|37111.6|37116.8|37096.8|8
1656597140000|2022-06-30 13:52:20|37114.4|37094.4|37116.5|37096.5|37116.5|37096.5|37109|37089|10
1656597150000|2022-06-30 13:52:30|37118.8|37098.8|37126.5|37106.5|37126.5|37106.5|37116.5|37096.5|7
1656597160000|2022-06-30 13:52:40|37124|37104|37129|37109|37129|37109|37124|37104|2
1656597170000|2022-06-30 13:52:50|37131.3|37111.3|37131.5|37111.5|37134.1|37114.1|37129|37109|2
1656597180000|2022-06-30 13:53:00|37129.1|37109.1|37124|37104|37129.1|37109.1|37119|37099|6
1656597190000|2022-06-30 13:53:10|37126.3|37106.3|37124|37104|37134|37114|37124|37104|7
1656597200000|2022-06-30 13:53:20|37121.5|37101.5|37116.8|37096.8|37121.6|37101.6|37116.8|37096.8|17
1656597210000|2022-06-30 13:53:30|37111.8|37091.8|37116.5|37096.5|37116.5|37096.5|37111.6|37091.6|1
1656597220000|2022-06-30 13:53:40|37119|37099|37121.5|37101.5|37121.5|37101.5|37119|37099|2
1656597230000|2022-06-30 13:53:50|37123.8|37103.8|37119|37099|37124|37104|37119|37099|2
1656597240000|2022-06-30 13:54:00|37116.6|37096.6|37101.5|37081.5|37116.6|37096.6|37101.5|37081.5|9
1656597250000|2022-06-30 13:54:10|37101.3|37081.3|37106.5|37086.5|37106.5|37086.5|37101.3|37081.3|10
1656597260000|2022-06-30 13:54:20|37104|37084|37109|37089|37109|37089|37104|37084|10
1656597270000|2022-06-30 13:54:30|37111.3|37091.3|37126.5|37106.5|37131.5|37111.5|37111.3|37091.3|7
1656597280000|2022-06-30 13:54:40|37129|37109|37126.5|37106.5|37129|37109|37126.5|37106.5|0
1656597290000|2022-06-30 13:54:50|37126.3|37106.3|37121.5|37101.5|37126.3|37106.3|37119.1|37099.1|8
1656597300000|2022-06-30 13:55:00|37119|37099|37116.3|37096.3|37119|37099|37114|37094|9
1656597310000|2022-06-30 13:55:10|37114.1|37094.1|37116.6|37096.6|37119|37099|37114|37094|5
1656597320000|2022-06-30 13:55:20|37116.5|37096.5|37104|37084|37116.5|37096.5|37104|37084|8
1656597330000|2022-06-30 13:55:30|37101.6|37081.6|37091.5|37071.5|37101.6|37081.6|37091.5|37071.5|4
1656597340000|2022-06-30 13:55:40|37094|37074|37091.3|37071.3|37094|37074|37089|37069|5
1656597350000|2022-06-30 13:55:50|37091.5|37071.5|37086.6|37066.6|37094|37074|37086.6|37066.6|2
1656597360000|2022-06-30 13:56:00|37086.5|37066.5|37086.3|37066.3|37086.5|37066.5|37081.5|37061.5|3
1656597370000|2022-06-30 13:56:10|37086.5|37066.5|37081.5|37061.5|37086.5|37066.5|37081.5|37061.5|2
1656597380000|2022-06-30 13:56:20|37083.8|37063.8|37084|37064|37086.5|37066.5|37083.8|37063.8|0
1656597390000|2022-06-30 13:56:30|37081.5|37061.5|37086.5|37066.5|37086.5|37066.5|37071.5|37051.5|11
1656597400000|2022-06-30 13:56:40|37088.8|37068.8|37086.5|37066.5|37091.3|37071.3|37086.5|37066.5|5
1656597410000|2022-06-30 13:56:50|37084|37064|37071.6|37051.6|37084|37064|37071.6|37051.6|11
1656597420000|2022-06-30 13:57:00|37071.5|37051.5|37069|37049|37071.5|37051.5|37066.5|37046.5|4
1656597430000|2022-06-30 13:57:10|37066.5|37046.5|37051.5|37031.5|37066.5|37046.5|37051.5|37031.5|14
1656597440000|2022-06-30 13:57:20|37046.8|37026.8|37051.5|37031.5|37051.5|37031.5|37046.5|37026.5|13
1656597450000|2022-06-30 13:57:30|37056.3|37036.3|37076.2|37056.2|37076.3|37056.3|37056.3|37036.3|9
1656597470000|2022-06-30 13:57:50|37076.3|37056.3|37073.8|37053.8|37076.3|37056.3|37073.8|37053.8|1
1656597480000|2022-06-30 13:58:00|37071.5|37051.5|37066.5|37046.5|37071.5|37051.5|37066.5|37046.5|0
1656597510000|2022-06-30 13:58:30|37066.8|37046.8|37066.8|37046.8|37066.8|37046.8|37066.8|37046.8|0
1656597520000|2022-06-30 13:58:40|37067.2|37047.2|37067.2|37047.2|37067.2|37047.2|37067.2|37047.2|0
1656597540000|2022-06-30 13:59:00|37067.8|37047.8|37067.8|37047.8|37067.8|37047.8|37067.8|37047.8|0
1656597550000|2022-06-30 13:59:10|37073.5|37053.5|37101.8|37081.8|37101.8|37081.8|37073.5|37053.5|98
1656597560000|2022-06-30 13:59:20|37101.6|37081.6|37086.3|37066.3|37101.6|37081.6|37084|37064|3
1656597570000|2022-06-30 13:59:30|37086.5|37066.5|37071.5|37051.5|37086.5|37066.5|37071.5|37051.5|4
1656597580000|2022-06-30 13:59:40|37069.1|37049.1|37066.6|37046.6|37069.1|37049.1|37066.6|37046.6|2
1656597590000|2022-06-30 13:59:50|37064.1|37044.1|37069|37049|37069|37049|37061.8|37041.8|14
1656597600000|2022-06-30 14:00:00|37066.5|37046.5|37061.5|37041.5|37071.3|37051.3|37056.6|37036.6|13
1656597610000|2022-06-30 14:00:10|37056.8|37036.8|37059|37039|37059|37039|37051.5|37031.5|10
1656597620000|2022-06-30 14:00:20|37061.3|37041.3|37063.8|37043.8|37063.8|37043.8|37058.8|37038.8|12
1656597630000|2022-06-30 14:00:30|37061.5|37041.5|37061.5|37041.5|37066.3|37046.3|37061.5|37041.5|2
1656597640000|2022-06-30 14:00:40|37064|37044|37071.2|37051.2|37071.2|37051.2|37064|37044|3
1656597650000|2022-06-30 14:00:50|37081|37061|37076.5|37056.5|37083.8|37063.8|37076.5|37056.5|7
1656597660000|2022-06-30 14:01:00|37078.8|37058.8|37091.3|37071.3|37091.3|37071.3|37078.8|37058.8|8
1656597670000|2022-06-30 14:01:10|37088.8|37068.8|37096.3|37076.3|37096.3|37076.3|37088.8|37068.8|7
1656597680000|2022-06-30 14:01:20|37094|37074|37106.5|37086.5|37106.5|37086.5|37094|37074|13
1656597690000|2022-06-30 14:01:30|37106.6|37086.6|37114|37094|37116.5|37096.5|37106.6|37086.6|2
1656597700000|2022-06-30 14:01:40|37116.5|37096.5|37121.3|37101.3|37121.3|37101.3|37116.3|37096.3|9
1656597710000|2022-06-30 14:01:50|37116.5|37096.5|37104.1|37084.1|37116.5|37096.5|37104.1|37084.1|9
1656597720000|2022-06-30 14:02:00|37104|37084|37096.6|37076.6|37106.5|37086.5|37096.6|37076.6|5
1656597730000|2022-06-30 14:02:10|37099|37079|37101.5|37081.5|37106.5|37086.5|37099|37079|9
1656597740000|2022-06-30 14:02:20|37099.1|37079.1|37106.5|37086.5|37106.5|37086.5|37099.1|37079.1|8
1656597750000|2022-06-30 14:02:30|37116.3|37096.3|37116.5|37096.5|37116.5|37096.5|37109.1|37089.1|18
1656597760000|2022-06-30 14:02:40|37118.8|37098.8|37121.3|37101.3|37121.3|37101.3|37118.8|37098.8|4
1656597770000|2022-06-30 14:02:50|37121.5|37101.5|37139|37119|37144|37124|37121.5|37101.5|11
1656597780000|2022-06-30 14:03:00|37136.5|37116.5|37166.5|37146.5|37166.5|37146.5|37136.3|37116.3|23
1656597790000|2022-06-30 14:03:10|37168.8|37148.8|37166.5|37146.5|37169.1|37149.1|37166.3|37146.3|11
1656597800000|2022-06-30 14:03:20|37171.5|37151.5|37183.8|37163.8|37183.8|37163.8|37171.5|37151.5|10
1656597810000|2022-06-30 14:03:30|37181.3|37161.3|37196.5|37176.5|37199|37179|37181.3|37161.3|19
1656597820000|2022-06-30 14:03:40|37194|37174|37189.1|37169.1|37194|37174|37189.1|37169.1|12
1656597830000|2022-06-30 14:03:50|37191.5|37171.5|37186.6|37166.6|37191.5|37171.5|37186.6|37166.6|4
1656597840000|2022-06-30 14:04:00|37186.5|37166.5|37199|37179|37199|37179|37186.3|37166.3|28
1656597850000|2022-06-30 14:04:10|37204|37184|37216.5|37196.5|37216.5|37196.5|37201.5|37181.5|45
1656597860000|2022-06-30 14:04:20|37219|37199|37204.1|37184.1|37219|37199|37204.1|37184.1|9
1656597870000|2022-06-30 14:04:30|37201.8|37181.8|37204|37184|37208.8|37188.8|37201.8|37181.8|10
1656597880000|2022-06-30 14:04:40|37201.6|37181.6|37199|37179|37201.6|37181.6|37194.3|37174.3|14
1656597890000|2022-06-30 14:04:50|37196.5|37176.5|37184|37164|37196.5|37176.5|37184|37164|21
1656597900000|2022-06-30 14:05:00|37179|37159|37186.3|37166.3|37188.8|37168.8|37174|37154|24
1656597910000|2022-06-30 14:05:10|37188.8|37168.8|37189|37169|37189|37169|37188.8|37168.8|4
1656597920000|2022-06-30 14:05:20|37191.3|37171.3|37194|37174|37194|37174|37191.3|37171.3|10
1656597930000|2022-06-30 14:05:30|37196.3|37176.3|37198.8|37178.8|37201.2|37181.2|37196.3|37176.3|9
1656597940000|2022-06-30 14:05:40|37196.3|37176.3|37194|37174|37196.3|37176.3|37191.6|37171.6|10
1656597950000|2022-06-30 14:05:50|37191.6|37171.6|37196.5|37176.5|37196.5|37176.5|37191.6|37171.6|8
1656597960000|2022-06-30 14:06:00|37198.8|37178.8|37198.8|37178.8|37198.8|37178.8|37198.8|37178.8|1
1656597990000|2022-06-30 14:06:30|37199|37179|37199|37179|37199|37179|37199|37179|0
1656598020000|2022-06-30 14:07:00|37199.1|37179.1|37196.8|37176.8|37203.8|37183.8|37194.4|37174.4|106
1656598030000|2022-06-30 14:07:10|37196.6|37176.6|37215.5|37195.5|37215.5|37195.5|37194.3|37174.3|12
1656598040000|2022-06-30 14:07:20|37217.8|37197.8|37223.4|37203.4|37223.4|37203.4|37217.8|37197.8|12
1656598050000|2022-06-30 14:07:30|37223.8|37203.8|37221.5|37201.5|37223.8|37203.8|37219.1|37199.1|12
1656598060000|2022-06-30 14:07:40|37223.8|37203.8|37236.3|37216.3|37236.3|37216.3|37223.8|37203.8|17
1656598070000|2022-06-30 14:07:50|37236.5|37216.5|37236.5|37216.5|37238.8|37218.8|37234.1|37214.1|12
1656598080000|2022-06-30 14:08:00|37234.1|37214.1|37226.3|37206.3|37234.1|37214.1|37221.8|37201.8|11
1656598090000|2022-06-30 14:08:10|37228.7|37208.7|37254.8|37234.8|37254.8|37234.8|37228.7|37208.7|9
1656598100000|2022-06-30 14:08:20|37257.1|37237.1|37257.1|37237.1|37261.8|37241.8|37257.1|37237.1|13
1656598110000|2022-06-30 14:08:30|37259.5|37239.5|37261.8|37241.8|37264.2|37244.2|37259.5|37239.5|15
1656598120000|2022-06-30 14:08:40|37264.2|37244.2|37266.5|37246.5|37266.5|37246.5|37261.8|37241.8|20
1656598130000|2022-06-30 14:08:50|37268.9|37248.9|37266.5|37246.5|37268.9|37248.9|37266.5|37246.5|7
1656598140000|2022-06-30 14:09:00|37264.2|37244.2|37280.7|37260.7|37280.7|37260.7|37259.5|37239.5|20
1656598150000|2022-06-30 14:09:10|37278.3|37258.3|37292.5|37272.5|37292.5|37272.5|37278.3|37258.3|19
1656598160000|2022-06-30 14:09:20|37290.1|37270.1|37278.3|37258.3|37292.5|37272.5|37278.3|37258.3|11
1656598170000|2022-06-30 14:09:30|37280.7|37260.7|37276|37256|37283|37263|37276|37256|10
1656598180000|2022-06-30 14:09:40|37273.6|37253.6|37278.3|37258.3|37278.3|37258.3|37271.3|37251.3|11
1656598190000|2022-06-30 14:09:50|37276|37256|37278.3|37258.3|37278.3|37258.3|37273.6|37253.6|10
1656598200000|2022-06-30 14:10:00|37276|37256|37287.7|37267.7|37287.7|37267.7|37276|37256|11
1656598210000|2022-06-30 14:10:10|37283|37263|37287.7|37267.7|37290.1|37270.1|37283|37263|12
1656598220000|2022-06-30 14:10:20|37290.1|37270.1|37287.7|37267.7|37290.1|37270.1|37283|37263|2
1656598230000|2022-06-30 14:10:30|37285.4|37265.4|37278.3|37258.3|37285.4|37265.4|37278.3|37258.3|6
1656598240000|2022-06-30 14:10:40|37276|37256|37261.8|37241.8|37278.3|37258.3|37261.8|37241.8|17
1656598250000|2022-06-30 14:10:50|37259.5|37239.5|37266.5|37246.5|37268.9|37248.9|37257.1|37237.1|20
1656598260000|2022-06-30 14:11:00|37267.4|37247.4|37271.5|37251.5|37276.5|37256.5|37267.4|37247.4|13
1656598270000|2022-06-30 14:11:10|37273.8|37253.8|37264|37244|37273.8|37253.8|37264|37244|8
1656598280000|2022-06-30 14:11:20|37261.5|37241.5|37254.1|37234.1|37261.5|37241.5|37254.1|37234.1|7
1656598290000|2022-06-30 14:11:30|37254|37234|37256.2|37236.2|37256.3|37236.3|37249|37229|6
1656598300000|2022-06-30 14:11:40|37256.3|37236.3|37256.5|37236.5|37264|37244|37256.3|37236.3|3
1656598310000|2022-06-30 14:11:50|37259|37239|37281.5|37261.5|37281.5|37261.5|37256.5|37236.5|18
1656598320000|2022-06-30 14:12:00|37286.2|37266.2|37294|37274|37294|37274|37286.2|37266.2|8
1656598330000|2022-06-30 14:12:10|37291.6|37271.6|37294|37274|37294|37274|37291.5|37271.5|18
1656598340000|2022-06-30 14:12:20|37296.3|37276.3|37291.6|37271.6|37296.5|37276.5|37291.6|37271.6|2
1656598350000|2022-06-30 14:12:30|37294|37274|37291.5|37271.5|37296.3|37276.3|37291.5|37271.5|4
1656598360000|2022-06-30 14:12:40|37291.3|37271.3|37264|37244|37291.3|37271.3|37264|37244|5
1656598370000|2022-06-30 14:12:50|37261.5|37241.5|37264|37244|37264|37244|37261.3|37241.3|8
1656598380000|2022-06-30 14:13:00|37263.9|37243.9|37261.5|37241.5|37263.9|37243.9|37261.4|37241.4|12
1656598390000|2022-06-30 14:13:10|37264|37244|37254|37234|37264|37244|37251.5|37231.5|19
1656598400000|2022-06-30 14:13:20|37256.4|37236.4|37251.5|37231.5|37256.5|37236.5|37251.5|37231.5|3
1656598410000|2022-06-30 14:13:30|37248.9|37228.9|37231.5|37211.5|37248.9|37228.9|37231.5|37211.5|13
1656598420000|2022-06-30 14:13:40|37229|37209|37236.5|37216.5|37236.5|37216.5|37229|37209|9
1656598430000|2022-06-30 14:13:50|37239|37219|37236.5|37216.5|37239|37219|37236.5|37216.5|0
1656598440000|2022-06-30 14:14:00|37238.9|37218.9|37239.3|37219.3|37251.4|37231.4|37236.6|37216.6|19
1656598450000|2022-06-30 14:14:10|37239|37219|37241.5|37221.5|37241.5|37221.5|37236.6|37216.6|6
1656598460000|2022-06-30 14:14:20|37244|37224|37234|37214|37246.4|37226.4|37234|37214|3
1656598470000|2022-06-30 14:14:30|37236.4|37216.4|37246.5|37226.5|37251.5|37231.5|37236.4|37216.4|8
1656598480000|2022-06-30 14:14:40|37249|37229|37266.5|37246.5|37271.5|37251.5|37249|37229|6
1656598490000|2022-06-30 14:14:50|37266.6|37246.6|37266.5|37246.5|37266.6|37246.6|37264.1|37244.1|1
1656598500000|2022-06-30 14:15:00|37264.3|37244.3|37264|37244|37264.3|37244.3|37246.5|37226.5|22
1656598510000|2022-06-30 14:15:10|37268.9|37248.9|37266.5|37246.5|37271.4|37251.4|37266.5|37246.5|4
1656598520000|2022-06-30 14:15:20|37264.1|37244.1|37259|37239|37266.5|37246.5|37259|37239|4
1656598530000|2022-06-30 14:15:30|37256.6|37236.6|37256.5|37236.5|37259|37239|37256.5|37236.5|1
1656598540000|2022-06-30 14:15:40|37256.6|37236.6|37256.4|37236.4|37256.6|37236.6|37256.4|37236.4|11
1656598550000|2022-06-30 14:15:50|37256.5|37236.5|37244.3|37224.3|37256.5|37236.5|37244.3|37224.3|9
1656598560000|2022-06-30 14:16:00|37241.6|37221.6|37239|37219|37241.6|37221.6|37239|37219|3
1656598570000|2022-06-30 14:16:10|37238.7|37218.7|37219.1|37199.1|37238.7|37218.7|37219.1|37199.1|38
1656598580000|2022-06-30 14:16:20|37219.3|37199.3|37221.6|37201.6|37224|37204|37219.3|37199.3|5
1656598590000|2022-06-30 14:16:30|37224|37204|37226.5|37206.5|37226.6|37206.6|37221.6|37201.6|6
1656598600000|2022-06-30 14:16:40|37229.1|37209.1|37231.6|37211.6|37231.6|37211.6|37229.1|37209.1|4
1656598610000|2022-06-30 14:16:50|37234|37214|37234|37214|37236.4|37216.4|37234|37214|4
1656598620000|2022-06-30 14:17:00|37231.5|37211.5|37236.8|37216.8|37239.3|37219.3|37231.5|37211.5|13
1656598630000|2022-06-30 14:17:10|37239.1|37219.1|37236.8|37216.8|37239.1|37219.1|37236.8|37216.8|11
1656598640000|2022-06-30 14:17:20|37234.4|37214.4|37244.3|37224.3|37244.3|37224.3|37234.4|37214.4|16
1656598650000|2022-06-30 14:17:30|37246.8|37226.8|37251.8|37231.8|37254.3|37234.3|37246.8|37226.8|14
1656598660000|2022-06-30 14:17:40|37249.4|37229.4|37251.6|37231.6|37251.6|37231.6|37246.9|37226.9|40
1656598670000|2022-06-30 14:17:50|37251.5|37231.5|37249.3|37229.3|37251.8|37231.8|37249.3|37229.3|32
1656598680000|2022-06-30 14:18:00|37246.8|37226.8|37246.8|37226.8|37246.8|37226.8|37244.3|37224.3|7
1656598690000|2022-06-30 14:18:10|37249.3|37229.3|37251.8|37231.8|37251.8|37231.8|37246.8|37226.8|4
1656598700000|2022-06-30 14:18:20|37256.5|37236.5|37276.8|37256.8|37276.8|37256.8|37256.5|37236.5|18
1656598710000|2022-06-30 14:18:30|37279.3|37259.3|37269.3|37249.3|37279.3|37259.3|37269.3|37249.3|9
1656598720000|2022-06-30 14:18:40|37264.4|37244.4|37261.6|37241.6|37264.4|37244.4|37259.3|37239.3|11
1656598730000|2022-06-30 14:18:50|37259.1|37239.1|37256.8|37236.8|37261.6|37241.6|37256.8|37236.8|7
1656598740000|2022-06-30 14:19:00|37259.1|37239.1|37244.3|37224.3|37259.1|37239.1|37244.3|37224.3|4
1656598750000|2022-06-30 14:19:10|37241.8|37221.8|37234.3|37214.3|37241.8|37221.8|37234.3|37214.3|6
1656598760000|2022-06-30 14:19:20|37236.6|37216.6|37239.3|37219.3|37239.3|37219.3|37236.6|37216.6|0
1656598770000|2022-06-30 14:19:30|37236.9|37216.9|37236.8|37216.8|37236.9|37216.9|37236.8|37216.8|3
1656598780000|2022-06-30 14:19:40|37234.4|37214.4|37231.8|37211.8|37236.6|37216.6|37231.8|37211.8|5
1656598790000|2022-06-30 14:19:50|37234.3|37214.3|37226.9|37206.9|37234.3|37214.3|37226.9|37206.9|10
1656598800000|2022-06-30 14:20:00|37224.4|37204.4|37224.3|37204.3|37226.8|37206.8|37211.8|37191.8|25
1656598810000|2022-06-30 14:20:10|37224.1|37204.1|37216.8|37196.8|37224.1|37204.1|37216.8|37196.8|8
1656598820000|2022-06-30 14:20:20|37219.3|37199.3|37211.9|37191.9|37219.3|37199.3|37209.4|37189.4|7
1656598830000|2022-06-30 14:20:30|37216.6|37196.6|37216.9|37196.9|37216.9|37196.9|37214.4|37194.4|13
1656598840000|2022-06-30 14:20:40|37217.1|37197.1|37216.9|37196.9|37219.3|37199.3|37216.9|37196.9|3
1656598850000|2022-06-30 14:20:50|37212.1|37192.1|37216.8|37196.8|37216.9|37196.9|37212.1|37192.1|4
1656598860000|2022-06-30 14:21:00|37219.1|37199.1|37219.3|37199.3|37224.1|37204.1|37219.1|37199.1|3
1656598870000|2022-06-30 14:21:10|37216.9|37196.9|37209.4|37189.4|37216.9|37196.9|37209.4|37189.4|12
1656598880000|2022-06-30 14:21:20|37206.8|37186.8|37189.4|37169.4|37206.8|37186.8|37189.4|37169.4|29
1656598890000|2022-06-30 14:21:30|37189.3|37169.3|37186.9|37166.9|37191.9|37171.9|37186.8|37166.8|7
1656598900000|2022-06-30 14:21:40|37191.8|37171.8|37191.6|37171.6|37191.8|37171.8|37186.9|37166.9|5
1656598910000|2022-06-30 14:21:50|37189.4|37169.4|37194.3|37174.3|37194.3|37174.3|37186.9|37166.9|8
1656598920000|2022-06-30 14:22:00|37199|37179|37206.8|37186.8|37211.8|37191.8|37196.9|37176.9|7
1656598930000|2022-06-30 14:22:10|37209.3|37189.3|37206.9|37186.9|37211.8|37191.8|37206.8|37186.8|5
1656598940000|2022-06-30 14:22:20|37204.6|37184.6|37216.8|37196.8|37216.8|37196.8|37202.1|37182.1|13
1656598950000|2022-06-30 14:22:30|37212.1|37192.1|37219.3|37199.3|37219.3|37199.3|37211.9|37191.9|29
1656598960000|2022-06-30 14:22:40|37221.8|37201.8|37219.3|37199.3|37226.5|37206.5|37219.3|37199.3|119
1656598970000|2022-06-30 14:22:50|37216.9|37196.9|37206.9|37186.9|37216.9|37196.9|37204.7|37184.7|10
1656598980000|2022-06-30 14:23:00|37204.6|37184.6|37201.9|37181.9|37206.9|37186.9|37199.6|37179.6|5
1656598990000|2022-06-30 14:23:10|37199.6|37179.6|37201.8|37181.8|37201.8|37181.8|37196.9|37176.9|16
1656599000000|2022-06-30 14:23:20|37204.3|37184.3|37201.8|37181.8|37204.3|37184.3|37201.8|37181.8|0
1656599010000|2022-06-30 14:23:30|37204.2|37184.2|37221.9|37201.9|37224.2|37204.2|37201.9|37181.9|3
1656599020000|2022-06-30 14:23:40|37221.8|37201.8|37229.3|37209.3|37229.3|37209.3|37221.8|37201.8|4
1656599030000|2022-06-30 14:23:50|37226.8|37206.8|37224.3|37204.3|37226.8|37206.8|37224.3|37204.3|2
1656599040000|2022-06-30 14:24:00|37226.7|37206.7|37224.3|37204.3|37226.8|37206.8|37224.3|37204.3|11
1656599050000|2022-06-30 14:24:10|37226.7|37206.7|37224.3|37204.3|37229.3|37209.3|37224.3|37204.3|4
1656599060000|2022-06-30 14:24:20|37221.9|37201.9|37226.8|37206.8|37226.8|37206.8|37221.9|37201.9|4
1656599070000|2022-06-30 14:24:30|37229.2|37209.2|37226.8|37206.8|37229.2|37209.2|37226.8|37206.8|2
1656599080000|2022-06-30 14:24:40|37229.2|37209.2|37226.8|37206.8|37229.2|37209.2|37221.9|37201.9|2
1656599090000|2022-06-30 14:24:50|37224.3|37204.3|37221.9|37201.9|37226.8|37206.8|37221.9|37201.9|7
1656599100000|2022-06-30 14:25:00|37224.3|37204.3|37226.8|37206.8|37226.8|37206.8|37221.9|37201.9|2
1656599110000|2022-06-30 14:25:10|37224.4|37204.4|37216.7|37196.7|37224.4|37204.4|37216.7|37196.7|5
1656599120000|2022-06-30 14:25:20|37211.9|37191.9|37211.9|37191.9|37211.9|37191.9|37207.1|37187.1|6
1656599130000|2022-06-30 14:25:30|37209.6|37189.6|37216.7|37196.7|37219.3|37199.3|37207.1|37187.1|6
1656599140000|2022-06-30 14:25:40|37216.8|37196.8|37211.9|37191.9|37216.8|37196.8|37211.9|37191.9|1
1656599150000|2022-06-30 14:25:50|37216.8|37196.8|37211.9|37191.9|37216.8|37196.8|37211.9|37191.9|5
1656599160000|2022-06-30 14:26:00|37216.7|37196.7|37216.9|37196.9|37216.9|37196.9|37214.3|37194.3|4
1656599170000|2022-06-30 14:26:10|37219.2|37199.2|37239.3|37219.3|37246.8|37226.8|37216.8|37196.8|19
1656599180000|2022-06-30 14:26:20|37236.9|37216.9|37219.4|37199.4|37236.9|37216.9|37219.4|37199.4|10
1656599190000|2022-06-30 14:26:30|37219.3|37199.3|37229.3|37209.3|37231.8|37211.8|37219.3|37199.3|2
1656599200000|2022-06-30 14:26:40|37226.8|37206.8|37219.3|37199.3|37226.8|37206.8|37214.6|37194.6|13
1656599210000|2022-06-30 14:26:50|37216.9|37196.9|37201.8|37181.8|37216.9|37196.9|37201.8|37181.8|5
1656599220000|2022-06-30 14:27:00|37199.4|37179.4|37191.8|37171.8|37199.4|37179.4|37186.8|37166.8|7
1656599230000|2022-06-30 14:27:10|37191.9|37171.9|37206.9|37186.9|37206.9|37186.9|37191.9|37171.9|4
1656599240000|2022-06-30 14:27:20|37209.3|37189.3|37221.9|37201.9|37221.9|37201.9|37209.3|37189.3|3
1656599250000|2022-06-30 14:27:30|37221.8|37201.8|37221.8|37201.8|37226.8|37206.8|37219.3|37199.3|5
1656599260000|2022-06-30 14:27:40|37219.4|37199.4|37221.8|37201.8|37221.8|37201.8|37219.3|37199.3|2
1656599270000|2022-06-30 14:27:50|37224.3|37204.3|37231.7|37211.7|37231.7|37211.7|37224.3|37204.3|5
1656599280000|2022-06-30 14:28:00|37231.8|37211.8|37236.8|37216.8|37239.3|37219.3|37231.8|37211.8|4
1656599290000|2022-06-30 14:28:10|37236.9|37216.9|37231.8|37211.8|37239.3|37219.3|37231.8|37211.8|8
1656599300000|2022-06-30 14:28:20|37234.2|37214.2|37216.8|37196.8|37234.3|37214.3|37216.8|37196.8|5
1656599320000|2022-06-30 14:28:40|37214.4|37194.4|37201.8|37181.8|37216.8|37196.8|37201.8|37181.8|6
1656599330000|2022-06-30 14:28:50|37199.4|37179.4|37196.8|37176.8|37201.8|37181.8|37196.8|37176.8|5
1656599340000|2022-06-30 14:29:00|37191.9|37171.9|37196.8|37176.8|37196.8|37176.8|37191.9|37171.9|2
1656599350000|2022-06-30 14:29:10|37194.4|37174.4|37176.8|37156.8|37196.8|37176.8|37176.8|37156.8|16
1656599360000|2022-06-30 14:29:20|37181.8|37161.8|37174.4|37154.4|37181.8|37161.8|37174.3|37154.3|5
1656599370000|2022-06-30 14:29:30|37174.3|37154.3|37171.8|37151.8|37174.3|37154.3|37169.4|37149.4|6
1656599380000|2022-06-30 14:29:40|37176.7|37156.7|37176.7|37156.7|37176.7|37156.7|37174.2|37154.2|0
1656599390000|2022-06-30 14:29:50|37176.8|37156.8|37176.8|37156.8|37176.8|37156.8|37176.8|37156.8|14
1656599400000|2022-06-30 14:30:00|37176.9|37156.9|37176.8|37156.8|37179.4|37159.4|37169.3|37149.3|17
1656599410000|2022-06-30 14:30:10|37174.4|37154.4|37179.4|37159.4|37181.8|37161.8|37174.4|37154.4|3
1656599420000|2022-06-30 14:30:20|37176.9|37156.9|37171.8|37151.8|37176.9|37156.9|37166.8|37146.8|2
1656599430000|2022-06-30 14:30:30|37174.2|37154.2|37179.3|37159.3|37179.3|37159.3|37174.2|37154.2|6
1656599440000|2022-06-30 14:30:40|37181.8|37161.8|37174.6|37154.6|37181.8|37161.8|37174.6|37154.6|3
1656599450000|2022-06-30 14:30:50|37179.3|37159.3|37179.3|37159.3|37184.2|37164.2|37179.3|37159.3|13
1656599460000|2022-06-30 14:31:00|37177|37157|37179.3|37159.3|37179.3|37159.3|37171.8|37151.8|15
1656599470000|2022-06-30 14:31:10|37181.7|37161.7|37204|37184|37204.2|37184.2|37179.3|37159.3|31
1656599480000|2022-06-30 14:31:20|37201.7|37181.7|37209.3|37189.3|37209.5|37189.5|37201.7|37181.7|13
1656599490000|2022-06-30 14:31:30|37211.7|37191.7|37207|37187|37211.7|37191.7|37204.6|37184.6|0
1656599500000|2022-06-30 14:31:40|37204.6|37184.6|37206.8|37186.8|37207|37187|37201.8|37181.8|0
1656599510000|2022-06-30 14:31:50|37204.5|37184.5|37194.5|37174.5|37206.8|37186.8|37194.5|37174.5|4
1656599520000|2022-06-30 14:32:00|37189.5|37169.5|37181.8|37161.8|37189.5|37169.5|37181.8|37161.8|11
1656599530000|2022-06-30 14:32:10|37179.5|37159.5|37186.8|37166.8|37186.8|37166.8|37179.3|37159.3|4
1656599540000|2022-06-30 14:32:20|37184.5|37164.5|37189.5|37169.5|37196.7|37176.7|37177|37157|6
1656599550000|2022-06-30 14:32:30|37191.8|37171.8|37201.8|37181.8|37201.8|37181.8|37189.3|37169.3|2
1656599560000|2022-06-30 14:32:40|37204.2|37184.2|37209.3|37189.3|37214.2|37194.2|37201.8|37181.8|0
1656599570000|2022-06-30 14:32:50|37207|37187|37209.3|37189.3|37209.3|37189.3|37204.6|37184.6|5
1656599580000|2022-06-30 14:33:00|37211.8|37191.8|37231.8|37211.8|37231.8|37211.8|37211.8|37191.8|4
1656599590000|2022-06-30 14:33:10|37229.5|37209.5|37231.8|37211.8|37231.8|37211.8|37224.5|37204.5|3
1656599670000|2022-06-30 14:34:30|37222.4|37202.4|37206.8|37186.8|37222.4|37202.4|37206.8|37186.8|87
1656599680000|2022-06-30 14:34:40|37204.5|37184.5|37199.2|37179.2|37204.5|37184.5|37191.8|37171.8|11
1656599690000|2022-06-30 14:34:50|37199.3|37179.3|37206.8|37186.8|37206.8|37186.8|37199.3|37179.3|0
1656599700000|2022-06-30 14:35:00|37209.3|37189.3|37191.5|37171.5|37211.8|37191.8|37191.5|37171.5|17
1656599710000|2022-06-30 14:35:10|37191.8|37171.8|37194.3|37174.3|37199.5|37179.5|37186.8|37166.8|3
1656599720000|2022-06-30 14:35:20|37196.8|37176.8|37206.8|37186.8|37211.7|37191.7|37196.7|37176.7|18
1656599730000|2022-06-30 14:35:30|37209.2|37189.2|37206.8|37186.8|37211.8|37191.8|37206.8|37186.8|11
1656599740000|2022-06-30 14:35:40|37204.3|37184.3|37206.8|37186.8|37206.8|37186.8|37201.8|37181.8|1
1656599750000|2022-06-30 14:35:50|37204.5|37184.5|37201.8|37181.8|37204.5|37184.5|37196.8|37176.8|34
1656599760000|2022-06-30 14:36:00|37197|37177|37179.5|37159.5|37197|37177|37179.5|37159.5|5
1656599770000|2022-06-30 14:36:10|37177|37157|37176.8|37156.8|37179.2|37159.2|37176.8|37156.8|10
1656599780000|2022-06-30 14:36:20|37174.5|37154.5|37171.8|37151.8|37174.5|37154.5|37171.8|37151.8|9
1656599790000|2022-06-30 14:36:30|37167.1|37147.1|37164.3|37144.3|37169.5|37149.5|37164.3|37144.3|2
1656599800000|2022-06-30 14:36:40|37161.8|37141.8|37164.3|37144.3|37166.7|37146.7|37161.8|37141.8|8
1656599810000|2022-06-30 14:36:50|37166.7|37146.7|37169.5|37149.5|37171.8|37151.8|37161.8|37141.8|6
1656599820000|2022-06-30 14:37:00|37169.3|37149.3|37174.2|37154.2|37174.2|37154.2|37169.3|37149.3|4
1656599830000|2022-06-30 14:37:10|37174.3|37154.3|37179.3|37159.3|37179.3|37159.3|37174.2|37154.2|5
1656599840000|2022-06-30 14:37:20|37177|37157|37161.8|37141.8|37177|37157|37159.5|37139.5|10
1656599850000|2022-06-30 14:37:30|37159.5|37139.5|37167|37147|37167|37147|37156.8|37136.8|10
1656599860000|2022-06-30 14:37:40|37164.5|37144.5|37174.3|37154.3|37174.3|37154.3|37164.5|37144.5|2
1656599870000|2022-06-30 14:37:50|37179.3|37159.3|37181.8|37161.8|37184.3|37164.3|37179.3|37159.3|4
1656599880000|2022-06-30 14:38:00|37179.3|37159.3|37174.2|37154.2|37181.8|37161.8|37169.3|37149.3|5
1656599890000|2022-06-30 14:38:10|37176.5|37156.5|37169.6|37149.6|37176.8|37156.8|37169.6|37149.6|16
1656599900000|2022-06-30 14:38:20|37169.5|37149.5|37166.8|37146.8|37169.5|37149.5|37166.8|37146.8|8
1656599910000|2022-06-30 14:38:30|37164.3|37144.3|37151.8|37131.8|37166.8|37146.8|37151.8|37131.8|10
1656599920000|2022-06-30 14:38:40|||||||||3
1656599930000|2022-06-30 14:38:50|37149.3|37129.3|37126.8|37106.8|37149.3|37129.3|37126.7|37106.7|22
1656599940000|2022-06-30 14:39:00|37126.7|37106.7|37124|37104|37126.7|37106.7|37111.8|37091.8|21
1656599950000|2022-06-30 14:39:10|37126.4|37106.4|37121.8|37101.8|37126.5|37106.5|37119.3|37099.3|17
1656599960000|2022-06-30 14:39:20|37119.3|37099.3|37111.8|37091.8|37121.8|37101.8|37111.8|37091.8|15
1656599970000|2022-06-30 14:39:30|37114.2|37094.2|37116.8|37096.8|37116.8|37096.8|37114.2|37094.2|0
1656599980000|2022-06-30 14:39:40|37112.1|37092.1|37116.8|37096.8|37116.8|37096.8|37111.8|37091.8|10
1656599990000|2022-06-30 14:39:50|37114.5|37094.5|37101.8|37081.8|37114.5|37094.5|37101.8|37081.8|19
1656600000000|2022-06-30 14:40:00|37106.8|37086.8|37099.3|37079.3|37106.8|37086.8|37099.2|37079.2|29
1656600010000|2022-06-30 14:40:10|37097|37077|37114.3|37094.3|37114.3|37094.3|37094.3|37074.3|19
1656600020000|2022-06-30 14:40:20|37111.8|37091.8|37116.8|37096.8|37116.8|37096.8|37111.8|37091.8|11
1656600030000|2022-06-30 14:40:30|37114.5|37094.5|37136.8|37116.8|37136.8|37116.8|37114.5|37094.5|9
1656600040000|2022-06-30 14:40:40|37139.2|37119.2|37134.3|37114.3|37141.7|37121.7|37126.8|37106.8|5
1656600050000|2022-06-30 14:40:50|37132|37112|37134.3|37114.3|37134.3|37114.3|37131.8|37111.8|3
1656600060000|2022-06-30 14:41:00|37132|37112|37126.8|37106.8|37132|37112|37116.8|37096.8|9
1656600070000|2022-06-30 14:41:10|37129.2|37109.2|37121.7|37101.7|37129.3|37109.3|37116.8|37096.8|7
1656600080000|2022-06-30 14:41:20|37121.8|37101.8|37121.8|37101.8|37121.8|37101.8|37119.3|37099.3|1
1656600090000|2022-06-30 14:41:30|37124.2|37104.2|37129.3|37109.3|37129.3|37109.3|37124.2|37104.2|4
1656600100000|2022-06-30 14:41:40|37127|37107|37129.3|37109.3|37134.2|37114.2|37127|37107|10
1656600110000|2022-06-30 14:41:50|37129.2|37109.2|37129.3|37109.3|37131.8|37111.8|37121.8|37101.8|2
1656600120000|2022-06-30 14:42:00|37127|37107|37109.3|37089.3|37127|37107|37101.8|37081.8|17
1656600130000|2022-06-30 14:42:10|37106.8|37086.8|37101.8|37081.8|37111.8|37091.8|37101.8|37081.8|15
1656600140000|2022-06-30 14:42:20|37099.5|37079.5|37079.5|37059.5|37099.5|37079.5|37079.5|37059.5|57
1656600150000|2022-06-30 14:42:30|37079.3|37059.3|37079.3|37059.3|37081.8|37061.8|37076.8|37056.8|8
1656600160000|2022-06-30 14:42:40|37081.8|37061.8|37081.8|37061.8|37086.7|37066.7|37076.8|37056.8|4
1656600170000|2022-06-30 14:42:50|37084.3|37064.3|37081.8|37061.8|37086.8|37066.8|37081.8|37061.8|3
1656600180000|2022-06-30 14:43:00|37079.5|37059.5|37079.3|37059.3|37079.5|37059.5|37076.8|37056.8|6
1656600190000|2022-06-30 14:43:10|37081.8|37061.8|37081.8|37061.8|37081.8|37061.8|37079.3|37059.3|5
1656600200000|2022-06-30 14:43:20|37082|37062|37086.7|37066.7|37086.7|37066.7|37079.3|37059.3|12
1656600210000|2022-06-30 14:43:30|37086.8|37066.8|37086.7|37066.7|37091.5|37071.5|37084.5|37064.5|6
1656600220000|2022-06-30 14:43:40|37086.8|37066.8|37099.2|37079.2|37099.2|37079.2|37086.8|37066.8|9
1656600230000|2022-06-30 14:43:50|37101.5|37081.5|37081.8|37061.8|37101.5|37081.5|37081.8|37061.8|12
1656600240000|2022-06-30 14:44:00|37076.8|37056.8|37084.2|37064.2|37084.2|37064.2|37074.5|37054.5|10
1656600250000|2022-06-30 14:44:10|37084.3|37064.3|37091.7|37071.7|37091.7|37071.7|37079.3|37059.3|10
1656600260000|2022-06-30 14:44:20|37094|37074|37089.3|37069.3|37094.2|37074.2|37086.7|37066.7|7
1656600270000|2022-06-30 14:44:30|37087|37067|37066.8|37046.8|37087|37067|37066.8|37046.8|11
1656600280000|2022-06-30 14:44:40|37066.7|37046.7|37049.2|37029.2|37066.8|37046.8|37047|37027|23
1656600290000|2022-06-30 14:44:50|37049.3|37029.3|37046.8|37026.8|37049.3|37029.3|37041.8|37021.8|5
1656600300000|2022-06-30 14:45:00|37049.3|37029.3|37052|37032|37056.5|37036.5|37041.8|37021.8|9
1656600310000|2022-06-30 14:45:10|37051.8|37031.8|37046.7|37026.7|37054.2|37034.2|37046.7|37026.7|9
1656600320000|2022-06-30 14:45:20|37044.3|37024.3|37049.3|37029.3|37054.2|37034.2|37044.3|37024.3|8
1656600330000|2022-06-30 14:45:30|37044.5|37024.5|37042.1|37022.1|37046.8|37026.8|37042.1|37022.1|4
1656600340000|2022-06-30 14:45:40|37044.5|37024.5|37047|37027|37047|37027|37042.1|37022.1|7
1656600350000|2022-06-30 14:45:50|37051.7|37031.7|37046.8|37026.8|37051.8|37031.8|37046.8|37026.8|29
1656600360000|2022-06-30 14:46:00|37049.2|37029.2|37037|37017|37056.5|37036.5|37036.8|37016.8|30
1656600370000|2022-06-30 14:46:10|37036.8|37016.8|37041.7|37021.7|37041.8|37021.8|37027.1|37007.1|20
1656600380000|2022-06-30 14:46:20|37044|37024|37036.8|37016.8|37044.3|37024.3|37036.8|37016.8|5
1656600390000|2022-06-30 14:46:30|37034.3|37014.3|37036.7|37016.7|37036.8|37016.8|37031.8|37011.8|2
1656600400000|2022-06-30 14:46:40|37036.8|37016.8|37029.3|37009.3|37039.3|37019.3|37027.1|37007.1|9
1656600410000|2022-06-30 14:46:50|37029.2|37009.2|37026.8|37006.8|37029.2|37009.2|37024.5|37004.5|49
1656600420000|2022-06-30 14:47:00|37027|37007|37041.8|37021.8|37041.8|37021.8|37027|37007|15
1656600430000|2022-06-30 14:47:10|37044.2|37024.2|37046.7|37026.7|37046.7|37026.7|37044.2|37024.2|8
1656600440000|2022-06-30 14:47:20|37049|37029|37027|37007|37049|37029|37027|37007|45
1656600450000|2022-06-30 14:47:30|37024.3|37004.3|37006.8|36986.8|37024.3|37004.3|37006.8|36986.8|13
1656600460000|2022-06-30 14:47:40|37004.3|36984.3|36976.8|36956.8|37004.3|36984.3|36976.8|36956.8|19
1656600470000|2022-06-30 14:47:50|36979.2|36959.2|36961.8|36941.8|36979.2|36959.2|36961.8|36941.8|34
1656600480000|2022-06-30 14:48:00|36959.5|36939.5|36941.8|36921.8|36961.7|36941.7|36939.3|36919.3|38
1656600490000|2022-06-30 14:48:10|36942|36922|36949.9|36929.9|36959.6|36939.6|36941.8|36921.8|38
1656600500000|2022-06-30 14:48:20|36949.8|36929.8|36951.8|36931.8|36952.1|36932.1|36939.8|36919.8|37
1656600510000|2022-06-30 14:48:30|36951.7|36931.7|36942|36922|36951.7|36931.7|36939.6|36919.6|7
1656600520000|2022-06-30 14:48:40|36942.1|36922.1|36919.5|36899.5|36944.5|36924.5|36917|36897|35
1656600530000|2022-06-30 14:48:50|36922|36902|36927|36907|36927.1|36907.1|36922|36902|5
1656600540000|2022-06-30 14:49:00|36924.6|36904.6|36944.8|36924.8|36946.8|36926.8|36922.3|36902.3|31
1656600550000|2022-06-30 14:49:10|36944.6|36924.6|36967.1|36947.1|36967.1|36947.1|36944.6|36924.6|19
1656600560000|2022-06-30 14:49:20|36969.5|36949.5|36967.1|36947.1|36972.1|36952.1|36967.1|36947.1|21
1656600570000|2022-06-30 14:49:30|36964.6|36944.6|36954.6|36934.6|36964.6|36944.6|36947.1|36927.1|28
1656600580000|2022-06-30 14:49:40|36957|36937|36957.1|36937.1|36957.1|36937.1|36947.1|36927.1|8
1656600590000|2022-06-30 14:49:50|36962.1|36942.1|36962.1|36942.1|36962.1|36942.1|36957.1|36937.1|4
1656600600000|2022-06-30 14:50:00|36959.8|36939.8|36977.1|36957.1|36977.1|36957.1|36949.9|36929.9|35
1656600610000|2022-06-30 14:50:10|36974.8|36954.8|36967.1|36947.1|36974.8|36954.8|36957|36937|29
1656600620000|2022-06-30 14:50:20|36967.3|36947.3|36992.1|36972.1|36997.1|36977.1|36967.3|36947.3|36
1656600630000|2022-06-30 14:50:30|36999.3|36979.3|37009.6|36989.6|37009.6|36989.6|36999.3|36979.3|18
1656600640000|2022-06-30 14:50:40|37012|36992|37017.1|36997.1|37019.6|36999.6|37012|36992|16
1656600650000|2022-06-30 14:50:50|37014.8|36994.8|37017|36997|37017.1|36997.1|37009.9|36989.9|10
1656600660000|2022-06-30 14:51:00|37017.1|36997.1|37017.1|36997.1|37017.1|36997.1|37002.1|36982.1|17
1656600670000|2022-06-30 14:51:10|37014.8|36994.8|36997.1|36977.1|37019.6|36999.6|36997.1|36977.1|25
1656600680000|2022-06-30 14:51:20|36997|36977|37017.1|36997.1|37017.1|36997.1|36992.1|36972.1|16
1656600690000|2022-06-30 14:51:30|37014.8|36994.8|37022.1|37002.1|37022.1|37002.1|37012.1|36992.1|12
1656600700000|2022-06-30 14:51:40|37024.6|37004.6|37029.6|37009.6|37032.1|37012.1|37024.6|37004.6|8
1656600710000|2022-06-30 14:51:50|37032.1|37012.1|37037.1|37017.1|37037.1|37017.1|37029.6|37009.6|12
1656600720000|2022-06-30 14:52:00|37039.5|37019.5|37047.1|37027.1|37049.5|37029.5|37039.5|37019.5|64
1656600730000|2022-06-30 14:52:10|37044.8|37024.8|37067.1|37047.1|37072.1|37052.1|37039.6|37019.6|28
1656600740000|2022-06-30 14:52:20|37064.8|37044.8|37037.1|37017.1|37072.1|37052.1|37037.1|37017.1|27
1656600750000|2022-06-30 14:52:30|37039.5|37019.5|37042.1|37022.1|37054.6|37034.6|37039.5|37019.5|13
1656600760000|2022-06-30 14:52:40|37039.8|37019.8|37032.1|37012.1|37039.8|37019.8|37032.1|37012.1|9
1656600770000|2022-06-30 14:52:50|37034.5|37014.5|37037.1|37017.1|37037.1|37017.1|37032|37012|3
1656600780000|2022-06-30 14:53:00|37034.6|37014.6|37034.6|37014.6|37037.1|37017.1|37032.1|37012.1|7
1656600790000|2022-06-30 14:53:10|37032.3|37012.3|37019.6|36999.6|37034.6|37014.6|37014.6|36994.6|22
1656600800000|2022-06-30 14:53:20|37024.5|37004.5|37027.1|37007.1|37027.1|37007.1|37024.5|37004.5|4
1656600890000|2022-06-30 14:54:50|37020.1|37000.1|37024.6|37004.6|37024.6|37004.6|37012.1|36992.1|212
1656600900000|2022-06-30 14:55:00|37022.3|37002.3|37032.1|37012.1|37034.6|37014.6|37017.1|36997.1|12
1656600910000|2022-06-30 14:55:10|37029.6|37009.6|37067.3|37047.3|37067.3|37047.3|37027.1|37007.1|51
1656600920000|2022-06-30 14:55:20|37067.1|37047.1|37057|37037|37069.5|37049.5|37054.6|37034.6|12
1656600930000|2022-06-30 14:55:30|37057.1|37037.1|37062.1|37042.1|37062.1|37042.1|37054.8|37034.8|12
1656600940000|2022-06-30 14:55:40|37064.5|37044.5|37057.1|37037.1|37064.5|37044.5|37054.6|37034.6|22
1656600950000|2022-06-30 14:55:50|37059.5|37039.5|37062.1|37042.1|37062.1|37042.1|37054.6|37034.6|16
1656600960000|2022-06-30 14:56:00|37072|37052|37094.6|37074.6|37107|37087|37072|37052|43
1656600970000|2022-06-30 14:56:10|37092.3|37072.3|37109.6|37089.6|37112.1|37092.1|37087.1|37067.1|16
1656600980000|2022-06-30 14:56:20|37112|37092|37102.1|37082.1|37112|37092|37097.1|37077.1|9
1656600990000|2022-06-30 14:56:30|37104.5|37084.5|37109.6|37089.6|37109.6|37089.6|37102.1|37082.1|4
1656601000000|2022-06-30 14:56:40|37114.8|37094.8|37109.5|37089.5|37124.5|37104.5|37109.5|37089.5|7
1656601010000|2022-06-30 14:56:50|37107.1|37087.1|37109.6|37089.6|37109.6|37089.6|37099.6|37079.6|14
1656601020000|2022-06-30 14:57:00|37107.3|37087.3|37092|37072|37107.3|37087.3|37087.1|37067.1|9
1656601030000|2022-06-30 14:57:10|37087.1|37067.1|37096.8|37076.8|37096.8|37076.8|37087.1|37067.1|10
1656601040000|2022-06-30 14:57:20|37097.1|37077.1|37087.1|37067.1|37097.3|37077.3|37087.1|37067.1|30
1656601050000|2022-06-30 14:57:30|37089.5|37069.5|37087.1|37067.1|37092|37072|37087.1|37067.1|3
1656601060000|2022-06-30 14:57:40|37084.8|37064.8|37074.5|37054.5|37084.8|37064.8|37072.1|37052.1|9
1656601070000|2022-06-30 14:57:50|37077.1|37057.1|37062.1|37042.1|37077.1|37057.1|37062.1|37042.1|3
1656601080000|2022-06-30 14:58:00|37059.8|37039.8|37052.1|37032.1|37059.8|37039.8|37052.1|37032.1|19
1656601090000|2022-06-30 14:58:10|37057|37037|37054.6|37034.6|37057.1|37037.1|37052.1|37032.1|12
1656601100000|2022-06-30 14:58:20|37057|37037|37067.1|37047.1|37067.1|37047.1|37057|37037|8
1656601110000|2022-06-30 14:58:30|37069.5|37049.5|37057.1|37037.1|37074.6|37054.6|37057.1|37037.1|15
1656601120000|2022-06-30 14:58:40|37057.3|37037.3|37067.1|37047.1|37067.1|37047.1|37057.3|37037.3|9
1656601130000|2022-06-30 14:58:50|37069.5|37049.5|37067.1|37047.1|37084.6|37064.6|37067.1|37047.1|10
1656601140000|2022-06-30 14:59:00|37064.6|37044.6|37052.1|37032.1|37067.1|37047.1|37052.1|37032.1|12
1656601150000|2022-06-30 14:59:10|37049.8|37029.8|37047.3|37027.3|37049.8|37029.8|37047.3|37027.3|18
1656601160000|2022-06-30 14:59:20|37049.6|37029.6|37047.1|37027.1|37049.6|37029.6|37042.1|37022.1|13
1656601170000|2022-06-30 14:59:30|37044.6|37024.6|37022.1|37002.1|37044.6|37024.6|37022.1|37002.1|10
1656601180000|2022-06-30 14:59:40|37019.8|36999.8|37022.1|37002.1|37027.1|37007.1|37019.8|36999.8|10
1656601190000|2022-06-30 14:59:50|37026.8|37006.8|37017.3|36997.3|37027.1|37007.1|37017.3|36997.3|8
1656601200000|2022-06-30 15:00:00|37012.6|36992.6|37022.1|37002.1|37022.1|37002.1|37007.1|36987.1|21
1656601210000|2022-06-30 15:00:10|37024.5|37004.5|37042.1|37022.1|37042.1|37022.1|37022.1|37002.1|7
1656601220000|2022-06-30 15:00:20|37044.5|37024.5|37042.1|37022.1|37044.5|37024.5|37042.1|37022.1|10
1656601230000|2022-06-30 15:00:30|37037.1|37017.1|37012.4|36992.4|37037.1|37017.1|37012.4|36992.4|19
1656601240000|2022-06-30 15:00:40|37014.6|36994.6|37012.1|36992.1|37014.6|36994.6|37009.8|36989.8|5
1656601250000|2022-06-30 15:00:50|37009.8|36989.8|37002.1|36982.1|37009.8|36989.8|36999.6|36979.6|9
1656601260000|2022-06-30 15:01:00|37002.3|36982.3|37022.1|37002.1|37026.8|37006.8|37002.3|36982.3|20
1656601270000|2022-06-30 15:01:10|37022.3|37002.3|37012.1|36992.1|37027.1|37007.1|37007.1|36987.1|11
1656601280000|2022-06-30 15:01:20|37014.5|36994.5|37017.1|36997.1|37017.1|36997.1|37014.5|36994.5|5
1656601290000|2022-06-30 15:01:30|37019.5|36999.5|37014.6|36994.6|37019.6|36999.6|37014.6|36994.6|5
1656601300000|2022-06-30 15:01:40|37017|36997|37017.1|36997.1|37017.1|36997.1|37017|36997|3
1656601310000|2022-06-30 15:01:50|37012.4|36992.4|37002.1|36982.1|37012.4|36992.4|37002.1|36982.1|16
1656601320000|2022-06-30 15:02:00|36999.6|36979.6|36984.5|36964.5|36999.6|36979.6|36977.3|36957.3|16
1656601330000|2022-06-30 15:02:10|36982.1|36962.1|36977.1|36957.1|36987.1|36967.1|36974.8|36954.8|29
1656601340000|2022-06-30 15:02:20|36974.8|36954.8|36959.6|36939.6|36977.1|36957.1|36959.6|36939.6|13
1656601350000|2022-06-30 15:02:30|36952.1|36932.1|36929.8|36909.8|36952.1|36932.1|36929.8|36909.8|38
1656601360000|2022-06-30 15:02:40|36934.5|36914.5|36929.6|36909.6|36934.6|36914.6|36927.3|36907.3|21
1656601370000|2022-06-30 15:02:50|36927.1|36907.1|36919.8|36899.8|36927.1|36907.1|36919.8|36899.8|6
1656601380000|2022-06-30 15:03:00|36919.6|36899.6|36904.6|36884.6|36919.6|36899.6|36897.7|36877.7|47
1656601390000|2022-06-30 15:03:10|36902.1|36882.1|36902.1|36882.1|36904.6|36884.6|36899.6|36879.6|10
1656601400000|2022-06-30 15:03:20|36904.5|36884.5|36917.3|36897.3|36919.6|36899.6|36904.5|36884.5|13
1656601410000|2022-06-30 15:03:30|36919.6|36899.6|36912.3|36892.3|36919.6|36899.6|36912.3|36892.3|15
1656601420000|2022-06-30 15:03:40|36912.1|36892.1|36912.1|36892.1|36917.1|36897.1|36912.1|36892.1|1
1656601430000|2022-06-30 15:03:50|36909.8|36889.8|36909.6|36889.6|36912.1|36892.1|36907.1|36887.1|5
1656601440000|2022-06-30 15:04:00|36909.8|36889.8|36907.1|36887.1|36909.8|36889.8|36902.1|36882.1|18
1656601450000|2022-06-30 15:04:10|36904.8|36884.8|36892.3|36872.3|36907.1|36887.1|36892.1|36872.1|27
1656601460000|2022-06-30 15:04:20|36894.6|36874.6|36912|36892|36916.7|36896.7|36894.6|36874.6|12
1656601470000|2022-06-30 15:04:30|36914.5|36894.5|36919.6|36899.6|36922|36902|36914.5|36894.5|9
1656601480000|2022-06-30 15:04:40|36922|36902|36927.3|36907.3|36927.3|36907.3|36917.1|36897.1|11
1656601490000|2022-06-30 15:04:50|36929.6|36909.6|36952.1|36932.1|36952.1|36932.1|36929.6|36909.6|29
1656601500000|2022-06-30 15:05:00|36954.5|36934.5|36957.1|36937.1|36964.6|36944.6|36952.1|36932.1|21
1656601510000|2022-06-30 15:05:10|36954.6|36934.6|36932.1|36912.1|36954.6|36934.6|36927.1|36907.1|12
1656601520000|2022-06-30 15:05:20|36929.8|36909.8|36917.1|36897.1|36929.8|36909.8|36917.1|36897.1|16
1656601530000|2022-06-30 15:05:30|36912.1|36892.1|36919.6|36899.6|36919.6|36899.6|36912.1|36892.1|11
1656601540000|2022-06-30 15:05:40|36917.3|36897.3|36924.5|36904.5|36924.5|36904.5|36917.1|36897.1|8
1656601550000|2022-06-30 15:05:50|36924.6|36904.6|36922.3|36902.3|36932|36912|36922.1|36902.1|29
1656601560000|2022-06-30 15:06:00|36922.1|36902.1|36917.1|36897.1|36924.6|36904.6|36912.1|36892.1|19
1656601570000|2022-06-30 15:06:10|36919.6|36899.6|36922.1|36902.1|36927.1|36907.1|36917.1|36897.1|5
1656601580000|2022-06-30 15:06:20|36926.9|36906.9|36927.1|36907.1|36927.1|36907.1|36926.9|36906.9|18
1656601590000|2022-06-30 15:06:30|36924.8|36904.8|36914.6|36894.6|36924.8|36904.8|36914.6|36894.6|9
1656601600000|2022-06-30 15:06:40|36909.6|36889.6|36899.5|36879.5|36909.6|36889.6|36894.6|36874.6|34
1656601610000|2022-06-30 15:06:50|36899.6|36879.6|36897.1|36877.1|36902|36882|36897.1|36877.1|5
1656601620000|2022-06-30 15:07:00|36902|36882|36901.9|36881.9|36902|36882|36887.1|36867.1|25
1656601630000|2022-06-30 15:07:10|36904.2|36884.2|36922.1|36902.1|36922.1|36902.1|36899.5|36879.5|19
1656601640000|2022-06-30 15:07:20|36919.6|36899.6|36912.1|36892.1|36919.6|36899.6|36912.1|36892.1|3
1656601650000|2022-06-30 15:07:30|36907.4|36887.4|36902.1|36882.1|36907.4|36887.4|36897.1|36877.1|7
1656601660000|2022-06-30 15:07:40|36907.1|36887.1|36919.6|36899.6|36919.6|36899.6|36907.1|36887.1|12
1656601670000|2022-06-30 15:07:50|36917.3|36897.3|36922.1|36902.1|36922.3|36902.3|36917.1|36897.1|4
1656601680000|2022-06-30 15:08:00|36924.6|36904.6|36917.3|36897.3|36924.6|36904.6|36914.6|36894.6|17
1656601690000|2022-06-30 15:08:10|36917.1|36897.1|36927.1|36907.1|36927.1|36907.1|36917.1|36897.1|19
1656601700000|2022-06-30 15:08:20|36924.8|36904.8|36922.1|36902.1|36924.8|36904.8|36922.1|36902.1|4
1656601710000|2022-06-30 15:08:30|36919.8|36899.8|36914.6|36894.6|36919.8|36899.8|36914.6|36894.6|2
1656601720000|2022-06-30 15:08:40|36907.1|36887.1|36907.1|36887.1|36907.4|36887.4|36902.1|36882.1|10
1656601730000|2022-06-30 15:08:50|36909.6|36889.6|36912.1|36892.1|36912.1|36892.1|36907.1|36887.1|5
1656601740000|2022-06-30 15:09:00|36912.3|36892.3|36912.3|36892.3|36912.3|36892.3|36912.3|36892.3|0
1656601800000|2022-06-30 15:10:00|36914.6|36894.6|36914.6|36894.6|36914.6|36894.6|36914.6|36894.6|71
1656601810000|2022-06-30 15:10:10|36917|36897|36922.1|36902.1|36922.1|36902.1|36917|36897|12
1656601820000|2022-06-30 15:10:20|36919.8|36899.8|36917.1|36897.1|36919.8|36899.8|36917.1|36897.1|1
1656601840000|2022-06-30 15:10:40|36912.1|36892.1|36897.3|36877.3|36912.1|36892.1|36897.3|36877.3|15
1656601850000|2022-06-30 15:10:50|36899.6|36879.6|36922.1|36902.1|36927.1|36907.1|36899.6|36879.6|18
1656601860000|2022-06-30 15:11:00|36924.5|36904.5|36922.1|36902.1|36927.1|36907.1|36922.1|36902.1|11
1656601870000|2022-06-30 15:11:10|36919.6|36899.6|36924.6|36904.6|36924.6|36904.6|36919.6|36899.6|7
1656601880000|2022-06-30 15:11:20|36927.1|36907.1|36924.7|36904.7|36927.1|36907.1|36924.7|36904.7|2
1656601890000|2022-06-30 15:11:30|36922.3|36902.3|36902.2|36882.2|36922.3|36902.3|36902.2|36882.2|9
1656601900000|2022-06-30 15:11:40|36899.8|36879.8|36899.5|36879.5|36899.8|36879.8|36894.7|36874.7|13
1656601910000|2022-06-30 15:11:50|36897|36877|36907|36887|36907|36887|36897|36877|2
1656601920000|2022-06-30 15:12:00|36904.5|36884.5|36897|36877|36907|36887|36897|36877|8
1656601930000|2022-06-30 15:12:10|36897.2|36877.2|36897.2|36877.2|36897.2|36877.2|36894.7|36874.7|5
1656601940000|2022-06-30 15:12:20|36904.4|36884.4|36914.5|36894.5|36917.2|36897.2|36904.4|36884.4|10
1656601950000|2022-06-30 15:12:30|36914.7|36894.7|36922.2|36902.2|36922.2|36902.2|36912.3|36892.3|7
1656601960000|2022-06-30 15:12:40|36919.8|36899.8|36927|36907|36927|36907|36919.8|36899.8|8
1656601970000|2022-06-30 15:12:50|36927.3|36907.3|36927|36907|36929.7|36909.7|36922.2|36902.2|38
1656601980000|2022-06-30 15:13:00|36929.4|36909.4|36947.2|36927.2|36947.2|36927.2|36929.4|36909.4|21
1656601990000|2022-06-30 15:13:10|36952.2|36932.2|36964.7|36944.7|36964.7|36944.7|36952.2|36932.2|12
1656602000000|2022-06-30 15:13:20|36969.4|36949.4|36967.2|36947.2|36969.7|36949.7|36964.7|36944.7|12
1656602010000|2022-06-30 15:13:30|36971.9|36951.9|36957.2|36937.2|36972.2|36952.2|36957.2|36937.2|10
1656602020000|2022-06-30 15:13:40|36954.8|36934.8|36974.7|36954.7|36974.7|36954.7|36954.7|36934.7|40
1656602030000|2022-06-30 15:13:50|36979.7|36959.7|36992|36972|36994.5|36974.5|36979.7|36959.7|6
1656602040000|2022-06-30 15:14:00|36989.7|36969.7|36982.2|36962.2|36989.7|36969.7|36982.2|36962.2|14
1656602050000|2022-06-30 15:14:10|36979.7|36959.7|36984.5|36964.5|36984.5|36964.5|36974.7|36954.7|9
1656602060000|2022-06-30 15:14:20|36982.2|36962.2|36989.8|36969.8|36989.8|36969.8|36982|36962|2
1656602070000|2022-06-30 15:14:30|36994.7|36974.7|36992.3|36972.3|36999.5|36979.5|36992.3|36972.3|8
1656602080000|2022-06-30 15:14:40|36992.2|36972.2|36987.2|36967.2|36992.2|36972.2|36987.2|36967.2|7
1656602090000|2022-06-30 15:14:50|36984.8|36964.8|36982.3|36962.3|36984.8|36964.8|36982.3|36962.3|15
1656602100000|2022-06-30 15:15:00|36982.2|36962.2|36979.7|36959.7|36982.2|36962.2|36977.2|36957.2|8
1656602110000|2022-06-30 15:15:10|36982|36962|36987|36967|36987|36967|36979.5|36959.5|4
1656602120000|2022-06-30 15:15:20|36989.4|36969.4|37022.2|37002.2|37024.7|37004.7|36989.4|36969.4|13
1656602130000|2022-06-30 15:15:30|37019.7|36999.7|37017.2|36997.2|37022.2|37002.2|37017.2|36997.2|6
1656602140000|2022-06-30 15:15:40|37019.7|36999.7|37014.7|36994.7|37027.2|37007.2|37014.7|36994.7|22
1656602150000|2022-06-30 15:15:50|37012.3|36992.3|37017.2|36997.2|37017.2|36997.2|37012.3|36992.3|31
1656602160000|2022-06-30 15:16:00|37014.8|36994.8|37027.3|37007.3|37034.5|37014.5|37014.8|36994.8|86
1656602170000|2022-06-30 15:16:10|37022.2|37002.2|37024.5|37004.5|37024.5|37004.5|37014.9|36994.9|10
1656602180000|2022-06-30 15:16:20|37022.2|37002.2|37037.2|37017.2|37037.2|37017.2|37022.2|37002.2|2
1656602190000|2022-06-30 15:16:30|37039.5|37019.5|37032.2|37012.2|37039.7|37019.7|37027.2|37007.2|16
1656602200000|2022-06-30 15:16:40|37034.5|37014.5|37037.2|37017.2|37042|37022|37034.5|37014.5|3
1656602210000|2022-06-30 15:16:50|37032.4|37012.4|37032.2|37012.2|37032.4|37012.4|37032.2|37012.2|0
1656602220000|2022-06-30 15:17:00|37029.8|37009.8|37017.3|36997.3|37029.8|37009.8|37017.3|36997.3|9
1656602230000|2022-06-30 15:17:10|37019.7|36999.7|37042.2|37022.2|37042.2|37022.2|37019.7|36999.7|9
1656602240000|2022-06-30 15:17:20|37044.5|37024.5|37049.5|37029.5|37049.5|37029.5|37044.5|37024.5|8
1656602250000|2022-06-30 15:17:30|37047.2|37027.2|37052|37032|37054.4|37034.4|37047.2|37027.2|5
1656602260000|2022-06-30 15:17:40|37049.7|37029.7|37049.5|37029.5|37052|37032|37049.5|37029.5|9
1656602270000|2022-06-30 15:17:50|37049.7|37029.7|37042|37022|37049.7|37029.7|37037.2|37017.2|9
1656602280000|2022-06-30 15:18:00|37039.7|37019.7|37032.3|37012.3|37039.7|37019.7|37032.3|37012.3|8
1656602290000|2022-06-30 15:18:10|37030|37010|37036.9|37016.9|37036.9|37016.9|37029.8|37009.8|7
1656602300000|2022-06-30 15:18:20|37034.5|37014.5|37032|37012|37034.7|37014.7|37032|37012|3
1656602310000|2022-06-30 15:18:30|37029.7|37009.7|37032|37012|37032|37012|37029.7|37009.7|5
1656602320000|2022-06-30 15:18:40|37034.7|37014.7|37034.7|37014.7|37039.5|37019.5|37034.7|37014.7|11
1656602330000|2022-06-30 15:18:50|37037|37017|37046.9|37026.9|37046.9|37026.9|37034.7|37014.7|11
1656602340000|2022-06-30 15:19:00|37044.4|37024.4|37044.4|37024.4|37044.4|37024.4|37041.9|37021.9|11
1656602350000|2022-06-30 15:19:10|37046.9|37026.9|37051.9|37031.9|37051.9|37031.9|37046.9|37026.9|6
1656602360000|2022-06-30 15:19:20|37052|37032|37054.4|37034.4|37054.4|37034.4|37051.9|37031.9|0
1656602370000|2022-06-30 15:19:30|37052|37032|37041.9|37021.9|37052|37032|37039.4|37019.4|14
1656602380000|2022-06-30 15:19:40|37041.7|37021.7|37041.9|37021.9|37041.9|37021.9|37039.4|37019.4|5
1656602390000|2022-06-30 15:19:50|37039.5|37019.5|37039.4|37019.4|37039.5|37019.5|37036.9|37016.9|3
1656602400000|2022-06-30 15:20:00|37034.4|37014.4|37014.2|36994.2|37034.4|37014.4|37011.9|36991.9|18
1656602410000|2022-06-30 15:20:10|37014.4|36994.4|37019.4|36999.4|37019.4|36999.4|37011.9|36991.9|8
1656602420000|2022-06-30 15:20:20|37021.9|37001.9|37014.4|36994.4|37021.9|37001.9|37011.9|36991.9|10
1656602430000|2022-06-30 15:20:30|37016.7|36996.7|37016.9|36996.9|37016.9|36996.9|37016.7|36996.7|3
1656602440000|2022-06-30 15:20:40|37019.2|36999.2|37009.8|36989.8|37044.1|37024.1|37009.8|36989.8|16
1656602450000|2022-06-30 15:20:50|37009.5|36989.5|37004.7|36984.7|37009.5|36989.5|37002.3|36982.3|3
1656602460000|2022-06-30 15:21:00|37002.3|36982.3|37004.5|36984.5|37009.5|36989.5|37002.3|36982.3|5
1656602470000|2022-06-30 15:21:10|37006.9|36986.9|37011.7|36991.7|37014.2|36994.2|37006.9|36986.9|22
1656602480000|2022-06-30 15:21:20|37014.2|36994.2|37009.4|36989.4|37014.2|36994.2|37009.4|36989.4|4
1656602490000|2022-06-30 15:21:30|37007|36987|36996.9|36976.9|37007|36987|36991.9|36971.9|8
1656602500000|2022-06-30 15:21:40|36999.4|36979.4|37006.9|36986.9|37009.2|36989.2|36999.4|36979.4|10
1656602510000|2022-06-30 15:21:50|37001.9|36981.9|37001.9|36981.9|37006.9|36986.9|37001.9|36981.9|6
1656602520000|2022-06-30 15:22:00|36996.9|36976.9|36997|36977|36997|36977|36996.9|36976.9|10
1656602530000|2022-06-30 15:22:10|36999.4|36979.4|37024.4|37004.4|37024.4|37004.4|36999.4|36979.4|9
1656602540000|2022-06-30 15:22:20|37026.9|37006.9|37031.9|37011.9|37034.4|37014.4|37026.9|37006.9|10
1656602550000|2022-06-30 15:22:30|37029.5|37009.5|37031.9|37011.9|37031.9|37011.9|37029.4|37009.4|4
1656602560000|2022-06-30 15:22:40|37029.5|37009.5|37027|37007|37031.9|37011.9|37027|37007|4
1656602570000|2022-06-30 15:22:50|37026.9|37006.9|37021.9|37001.9|37026.9|37006.9|37021.9|37001.9|1
1656602580000|2022-06-30 15:23:00|37024.2|37004.2|37031.9|37011.9|37031.9|37011.9|37024.2|37004.2|2
1656602590000|2022-06-30 15:23:10|37031.7|37011.7|37036.9|37016.9|37036.9|37016.9|37029.4|37009.4|11
1656602600000|2022-06-30 15:23:20|37039.2|37019.2|37034.2|37014.2|37041.7|37021.7|37034.2|37014.2|17
1656602610000|2022-06-30 15:23:30|37031.9|37011.9|37036.9|37016.9|37036.9|37016.9|37031.9|37011.9|3
1656602620000|2022-06-30 15:23:40|37041.9|37021.9|37081.9|37061.9|37081.9|37061.9|37041.9|37021.9|25
1656602630000|2022-06-30 15:23:50|37084.2|37064.2|37081.9|37061.9|37086.6|37066.6|37081.7|37061.7|27
1656602640000|2022-06-30 15:24:00|37084.2|37064.2|37124.4|37104.4|37124.4|37104.4|37081.7|37061.7|53
1656602650000|2022-06-30 15:24:10|37126.9|37106.9|37131.9|37111.9|37136.7|37116.7|37126.9|37106.9|27
1656602660000|2022-06-30 15:24:20|37129.4|37109.4|37131.9|37111.9|37131.9|37111.9|37124.5|37104.5|27
1656602670000|2022-06-30 15:24:30|37136.6|37116.6|37109.4|37089.4|37136.7|37116.7|37107|37087|26
1656602680000|2022-06-30 15:24:40|37106.9|37086.9|37114.2|37094.2|37114.2|37094.2|37106.9|37086.9|9
1656602690000|2022-06-30 15:24:50|37116.6|37096.6|37104.4|37084.4|37119.2|37099.2|37104.4|37084.4|8
1656602700000|2022-06-30 15:25:00|37106.7|37086.7|37106.9|37086.9|37116.7|37096.7|37106.7|37086.7|10
1656602710000|2022-06-30 15:25:10|37109.4|37089.4|37111.9|37091.9|37111.9|37091.9|37106.9|37086.9|2
1656602720000|2022-06-30 15:25:20|37114.2|37094.2|37106.9|37086.9|37116.7|37096.7|37106.9|37086.9|8
1656602730000|2022-06-30 15:25:30|37106.7|37086.7|37104.5|37084.5|37109.2|37089.2|37104.4|37084.4|8
1656602740000|2022-06-30 15:25:40|37106.9|37086.9|37101.7|37081.7|37106.9|37086.9|37099.4|37079.4|4
1656602750000|2022-06-30 15:25:50|37101.9|37081.9|37106.9|37086.9|37109.4|37089.4|37099.5|37079.5|15
1656602760000|2022-06-30 15:26:00|37109.2|37089.2|37109.4|37089.4|37111.9|37091.9|37109.2|37089.2|9
1656602770000|2022-06-30 15:26:10|37111.7|37091.7|37144.2|37124.2|37144.2|37124.2|37111.7|37091.7|33
1656602780000|2022-06-30 15:26:20|37144.4|37124.4|37144.4|37124.4|37149.4|37129.4|37141.9|37121.9|26
1656602790000|2022-06-30 15:26:30|37146.9|37126.9|37141.9|37121.9|37146.9|37126.9|37141.9|37121.9|4
1656602800000|2022-06-30 15:26:40|37144.4|37124.4|37144.2|37124.2|37144.4|37124.4|37141.9|37121.9|7
1656602810000|2022-06-30 15:26:50|37141.9|37121.9|37149.5|37129.5|37151.7|37131.7|37141.9|37121.9|17
1656602820000|2022-06-30 15:27:00|37149.4|37129.4|37141.9|37121.9|37154.4|37134.4|37139.4|37119.4|13
1656602830000|2022-06-30 15:27:10|37139.4|37119.4|37151.9|37131.9|37151.9|37131.9|37139.4|37119.4|10
1656602840000|2022-06-30 15:27:20|37154.4|37134.4|37124.5|37104.5|37154.4|37134.4|37124.5|37104.5|20
1656602850000|2022-06-30 15:27:30|37124.4|37104.4|37116.9|37096.9|37126.9|37106.9|37114.4|37094.4|4
1656602860000|2022-06-30 15:27:40|37119.2|37099.2|37116.9|37096.9|37119.4|37099.4|37114.4|37094.4|6
1656602870000|2022-06-30 15:27:50|37114.5|37094.5|37126.4|37106.4|37126.4|37106.4|37114.4|37094.4|67
1656602880000|2022-06-30 15:28:00|37128.9|37108.9|37134.2|37114.2|37136.6|37116.6|37128.9|37108.9|27
1656602890000|2022-06-30 15:28:10|37134.1|37114.1|37139.1|37119.1|37139.1|37119.1|37134.1|37114.1|17
1656602900000|2022-06-30 15:28:20|37141.4|37121.4|37146.6|37126.6|37146.6|37126.6|37141.4|37121.4|6
1656602910000|2022-06-30 15:28:30|37144.1|37124.1|37131.6|37111.6|37144.1|37124.1|37131.6|37111.6|10
1656602920000|2022-06-30 15:28:40|37133.9|37113.9|37134.2|37114.2|37134.2|37114.2|37133.9|37113.9|12
1656602930000|2022-06-30 15:28:50|37139.1|37119.1|37144.1|37124.1|37144.1|37124.1|37139.1|37119.1|8
1656602940000|2022-06-30 15:29:00|37141.7|37121.7|37164.1|37144.1|37164.1|37144.1|37141.7|37121.7|18
1656602950000|2022-06-30 15:29:10|37166.4|37146.4|37169.1|37149.1|37169.1|37149.1|37161.4|37141.4|25
1656602960000|2022-06-30 15:29:20|37166.6|37146.6|37154.1|37134.1|37166.6|37146.6|37146.6|37126.6|11
1656602970000|2022-06-30 15:29:30|37151.6|37131.6|37136.6|37116.6|37151.6|37131.6|37131.6|37111.6|6
1656602980000|2022-06-30 15:29:40|37134.1|37114.1|37126.6|37106.6|37134.1|37114.1|37126.6|37106.6|5
1656602990000|2022-06-30 15:29:50|37131.6|37111.6|37134.1|37114.1|37134.1|37114.1|37126.6|37106.6|12
1656603000000|2022-06-30 15:30:00|37136.6|37116.6|37129.1|37109.1|37136.6|37116.6|37126.6|37106.6|12
1656603010000|2022-06-30 15:30:10|37126.7|37106.7|37126.6|37106.6|37131.6|37111.6|37124.1|37104.1|3
1656603020000|2022-06-30 15:30:20|37128.9|37108.9|37134.2|37114.2|37136.7|37116.7|37126.6|37106.6|87
1656603030000|2022-06-30 15:30:30|37131.9|37111.9|37131.9|37111.9|37134.2|37114.2|37131.9|37111.9|1
1656603040000|2022-06-30 15:30:40|37141.4|37121.4|37136.9|37116.9|37144.2|37124.2|37136.9|37116.9|19
1656603050000|2022-06-30 15:30:50|37134.4|37114.4|37126.7|37106.7|37136.9|37116.9|37126.7|37106.7|1
1656603060000|2022-06-30 15:31:00|37131.7|37111.7|37136.7|37116.7|37139.4|37119.4|37131.7|37111.7|4
1656603070000|2022-06-30 15:31:10|37134.4|37114.4|37126.7|37106.7|37134.4|37114.4|37121.9|37101.9|11
1656603080000|2022-06-30 15:31:20|37131.6|37111.6|37141.9|37121.9|37144.2|37124.2|37131.6|37111.6|4
1656603090000|2022-06-30 15:31:30|37144.2|37124.2|37144.2|37124.2|37144.4|37124.4|37144.2|37124.2|1
1656603100000|2022-06-30 15:31:40|37141.9|37121.9|37131.7|37111.7|37141.9|37121.9|37129.2|37109.2|20
1656603110000|2022-06-30 15:31:50|37129.4|37109.4|37136.7|37116.7|37139.4|37119.4|37129.4|37109.4|4
1656603120000|2022-06-30 15:32:00|37134.4|37114.4|37136.9|37116.9|37136.9|37116.9|37124.4|37104.4|4
1656603130000|2022-06-30 15:32:10|37141.9|37121.9|37151.9|37131.9|37151.9|37131.9|37141.9|37121.9|6
1656603140000|2022-06-30 15:32:20|37154.2|37134.2|37156.9|37136.9|37166.9|37146.9|37151.9|37131.9|16
1656603150000|2022-06-30 15:32:30|37161.7|37141.7|37161.7|37141.7|37166.9|37146.9|37161.7|37141.7|0
1656603160000|2022-06-30 15:32:40|37156.7|37136.7|37146.7|37126.7|37156.7|37136.7|37141.9|37121.9|3
1656603170000|2022-06-30 15:32:50|37146.9|37126.9|37141.9|37121.9|37146.9|37126.9|37141.9|37121.9|0
1656603180000|2022-06-30 15:33:00|37139.5|37119.5|37136.9|37116.9|37141.9|37121.9|37136.9|37116.9|5
1656603190000|2022-06-30 15:33:10|||||||||2
1656603200000|2022-06-30 15:33:20|37132.2|37112.2|37136.7|37116.7|37136.9|37116.9|37131.9|37111.9|2
1656603210000|2022-06-30 15:33:30|37136.9|37116.9|37141.9|37121.9|37141.9|37121.9|37136.9|37116.9|5
1656603220000|2022-06-30 15:33:40|37144.2|37124.2|37134.4|37114.4|37146.6|37126.6|37134.4|37114.4|0
1656603230000|2022-06-30 15:33:50|37131.9|37111.9|37119.4|37099.4|37131.9|37111.9|37119.4|37099.4|7
1656603240000|2022-06-30 15:34:00|37119.2|37099.2|37116.7|37096.7|37119.4|37099.4|37114.4|37094.4|5
1656603250000|2022-06-30 15:34:10|37116.9|37096.9|37121.9|37101.9|37124.4|37104.4|37116.9|37096.9|5
1656603260000|2022-06-30 15:34:20|37121.7|37101.7|37131.9|37111.9|37131.9|37111.9|37116.9|37096.9|17
1656603270000|2022-06-30 15:34:30|37134.4|37114.4|37139.4|37119.4|37139.4|37119.4|37134.4|37114.4|4
1656603280000|2022-06-30 15:34:40|37136.9|37116.9|37131.9|37111.9|37136.9|37116.9|37129.5|37109.5|9
1656603290000|2022-06-30 15:34:50|37129.5|37109.5|37156.9|37136.9|37156.9|37136.9|37129.5|37109.5|57
1656603300000|2022-06-30 15:35:00|37159.2|37139.2|37169.4|37149.4|37169.4|37149.4|37159.2|37139.2|5
1656603310000|2022-06-30 15:35:10|37162.2|37142.2|37154.4|37134.4|37162.2|37142.2|37154.4|37134.4|9
1656603320000|2022-06-30 15:35:20|37151.9|37131.9|37141.9|37121.9|37151.9|37131.9|37141.9|37121.9|4
1656603330000|2022-06-30 15:35:30|37139.4|37119.4|37131.9|37111.9|37141.9|37121.9|37131.9|37111.9|4
1656603340000|2022-06-30 15:35:40|37129.5|37109.5|37126.9|37106.9|37129.5|37109.5|37126.9|37106.9|1
1656603350000|2022-06-30 15:35:50|37131.9|37111.9|37131.9|37111.9|37134.4|37114.4|37131.9|37111.9|2
1656603360000|2022-06-30 15:36:00|37134.2|37114.2|37121.9|37101.9|37136.9|37116.9|37121.9|37101.9|9
1656603370000|2022-06-30 15:36:10|37124.2|37104.2|37137|37117|37137|37117|37121.9|37101.9|9
1656603380000|2022-06-30 15:36:20|37146.9|37126.9|37154.4|37134.4|37156.7|37136.7|37146.9|37126.9|10
1656603390000|2022-06-30 15:36:30|37156.9|37136.9|37156.9|37136.9|37159.4|37139.4|37154.4|37134.4|10
1656603400000|2022-06-30 15:36:40|37159.4|37139.4|37159.4|37139.4|37159.4|37139.4|37159.4|37139.4|53
1656603410000|2022-06-30 15:36:50|37159.2|37139.2|37154.4|37134.4|37159.4|37139.4|37154.4|37134.4|2
1656603420000|2022-06-30 15:37:00|37156.7|37136.7|37166.7|37146.7|37166.7|37146.7|37156.7|37136.7|5
1656603430000|2022-06-30 15:37:10|37164.4|37144.4|37166.7|37146.7|37166.7|37146.7|37164.4|37144.4|1
1656603440000|2022-06-30 15:37:20|37171.7|37151.7|37176.9|37156.9|37176.9|37156.9|37171.7|37151.7|10
1656603450000|2022-06-30 15:37:30|37174.4|37154.4|37171.9|37151.9|37179.4|37159.4|37171.7|37151.7|6
1656603460000|2022-06-30 15:37:40|37174.2|37154.2|37174.4|37154.4|37176.9|37156.9|37174.2|37154.2|7
1656603470000|2022-06-30 15:37:50|37172|37152|37171.7|37151.7|37172|37152|37169.4|37149.4|11
1656603480000|2022-06-30 15:38:00|37169.4|37149.4|37156.9|37136.9|37169.4|37149.4|37156.9|37136.9|8
1656603490000|2022-06-30 15:38:10|37154.5|37134.5|37151.7|37131.7|37154.5|37134.5|37151.7|37131.7|3
1656603500000|2022-06-30 15:38:20|37151.9|37131.9|37166.9|37146.9|37166.9|37146.9|37151.9|37131.9|8
1656603510000|2022-06-30 15:38:30|37164.5|37144.5|37169.4|37149.4|37169.4|37149.4|37164.5|37144.5|8
1656603520000|2022-06-30 15:38:40|37171.7|37151.7|37166.9|37146.9|37171.9|37151.9|37166.9|37146.9|3
1656603530000|2022-06-30 15:38:50|37164.5|37144.5|37161.9|37141.9|37166.9|37146.9|37161.9|37141.9|2
1656603540000|2022-06-30 15:39:00|37162.2|37142.2|37164.4|37144.4|37166.9|37146.9|37162.2|37142.2|1
1656603550000|2022-06-30 15:39:10|37166.9|37146.9|37162|37142|37166.9|37146.9|37162|37142|7
1656603560000|2022-06-30 15:39:20|37157|37137|37157|37137|37157|37137|37157|37137|1
1656603570000|2022-06-30 15:39:30|37161.7|37141.7|37151.9|37131.9|37161.9|37141.9|37151.9|37131.9|4
1656603580000|2022-06-30 15:39:40|37147.2|37127.2|37141.9|37121.9|37147.2|37127.2|37141.9|37121.9|1
1656603590000|2022-06-30 15:39:50|37139.5|37119.5|37141.9|37121.9|37141.9|37121.9|37137|37117|4
1656603600000|2022-06-30 15:40:00|37139.5|37119.5|37144.2|37124.2|37144.2|37124.2|37137|37117|14
1656603610000|2022-06-30 15:40:10|37142|37122|37142|37122|37144.2|37124.2|37137|37117|2
1656603620000|2022-06-30 15:40:20|37141.9|37121.9|37146.9|37126.9|37146.9|37126.9|37141.9|37121.9|15
1656603630000|2022-06-30 15:40:30|37142.2|37122.2|37142|37122|37146.9|37126.9|37142|37122|1
1656603640000|2022-06-30 15:40:40|37139.7|37119.7|37136.9|37116.9|37142|37122|37127.2|37107.2|6
1656603650000|2022-06-30 15:40:50|37141.7|37121.7|37136.9|37116.9|37141.9|37121.9|37136.9|37116.9|0
1656603660000|2022-06-30 15:41:00|37141.9|37121.9|37144.4|37124.4|37144.4|37124.4|37141.9|37121.9|5
1656603670000|2022-06-30 15:41:10|37141.9|37121.9|37146.9|37126.9|37147|37127|37141.9|37121.9|6
1656603680000|2022-06-30 15:41:20|37144.4|37124.4|37136.9|37116.9|37144.4|37124.4|37134.3|37114.3|5
1656603690000|2022-06-30 15:41:30|37139.3|37119.3|37136.9|37116.9|37139.4|37119.4|37136.9|37116.9|1
1656603700000|2022-06-30 15:41:40|37139.3|37119.3|37134.4|37114.4|37141.9|37121.9|37134.4|37114.4|14
1656603710000|2022-06-30 15:41:50|37136.8|37116.8|37104.4|37084.4|37136.8|37116.8|37104.4|37084.4|68
1656603720000|2022-06-30 15:42:00|37106.8|37086.8|37111.9|37091.9|37114.4|37094.4|37104.5|37084.5|19
1656603730000|2022-06-30 15:42:10|37109.5|37089.5|37114.4|37094.4|37114.4|37094.4|37109.4|37089.4|12
1656603740000|2022-06-30 15:42:20|37112|37092|37114.4|37094.4|37114.4|37094.4|37112|37092|7
1656603750000|2022-06-30 15:42:30|||||||||3
1656603760000|2022-06-30 15:42:40|37112|37092|37111.8|37091.8|37112|37092|37109.4|37089.4|9
1656603770000|2022-06-30 15:42:50|37109.4|37089.4|37114.4|37094.4|37114.4|37094.4|37109.4|37089.4|8
1656603780000|2022-06-30 15:43:00|37126.6|37106.6|37131.9|37111.9|37131.9|37111.9|37126.6|37106.6|25
1656603790000|2022-06-30 15:43:10|37134.4|37114.4|37136.9|37116.9|37136.9|37116.9|37134.4|37114.4|6
1656603800000|2022-06-30 15:43:20|37141.9|37121.9|37129.4|37109.4|37141.9|37121.9|37124.5|37104.5|22
1656603810000|2022-06-30 15:43:30|37127|37107|37121.9|37101.9|37127|37107|37119.5|37099.5|1
1656603820000|2022-06-30 15:43:40|37121.8|37101.8|37121.8|37101.8|37121.8|37101.8|37119.4|37099.4|4
1656603830000|2022-06-30 15:43:50|37119.4|37099.4|37114.5|37094.5|37121.8|37101.8|37114.5|37094.5|3
1656603840000|2022-06-30 15:44:00|37114.4|37094.4|37121.8|37101.8|37121.8|37101.8|37111.9|37091.9|11
1656603850000|2022-06-30 15:44:10|37124.1|37104.1|37126.9|37106.9|37126.9|37106.9|37122|37102|12
1656603860000|2022-06-30 15:44:20|37129.3|37109.3|37131.9|37111.9|37131.9|37111.9|37126.9|37106.9|2
1656603870000|2022-06-30 15:44:30|37136.9|37116.9|37141.8|37121.8|37141.8|37121.8|37136.9|37116.9|8
1656603880000|2022-06-30 15:44:40|37141.9|37121.9|37144.4|37124.4|37146.9|37126.9|37141.9|37121.9|2
1656603890000|2022-06-30 15:44:50|37142|37122|37146.9|37126.9|37146.9|37126.9|37141.9|37121.9|7
1656603900000|2022-06-30 15:45:00|37144.5|37124.5|37144.4|37124.4|37151.9|37131.9|37142|37122|12
1656603910000|2022-06-30 15:45:10|37142|37122|37142|37122|37144.4|37124.4|37142|37122|3
1656603920000|2022-06-30 15:45:20|37144.4|37124.4|37131.8|37111.8|37144.4|37124.4|37121.9|37101.9|20
1656603930000|2022-06-30 15:45:30|37131.9|37111.9|37134.4|37114.4|37141.9|37121.9|37131.9|37111.9|13
1656603940000|2022-06-30 15:45:40|37131.9|37111.9|37126.9|37106.9|37131.9|37111.9|37126.9|37106.9|3
1656603950000|2022-06-30 15:45:50|37124.5|37104.5|37122|37102|37124.5|37104.5|37122|37102|6
1656603960000|2022-06-30 15:46:00|37119.4|37099.4|37109.4|37089.4|37119.4|37099.4|37109.4|37089.4|5
1656603970000|2022-06-30 15:46:10|37107.2|37087.2|37106.9|37086.9|37111.9|37091.9|37106.9|37086.9|11
1656603980000|2022-06-30 15:46:20|37109.3|37089.3|37106.9|37086.9|37111.9|37091.9|37106.9|37086.9|4
1656603990000|2022-06-30 15:46:30|37109.4|37089.4|37104.6|37084.6|37109.4|37089.4|37104.6|37084.6|5
1656604000000|2022-06-30 15:46:40|37104.4|37084.4|37102.1|37082.1|37104.4|37084.4|37099.6|37079.6|4
1656604010000|2022-06-30 15:46:50|37104.4|37084.4|37106.9|37086.9|37107.1|37087.1|37099.7|37079.7|15
1656604020000|2022-06-30 15:47:00|37107.1|37087.1|37111.8|37091.8|37111.9|37091.9|37107.1|37087.1|4
1656604030000|2022-06-30 15:47:10|37109.6|37089.6|37111.9|37091.9|37111.9|37091.9|37107.1|37087.1|16
1656604040000|2022-06-30 15:47:20|37112.1|37092.1|37111.9|37091.9|37126.6|37106.6|37111.9|37091.9|4
1656604050000|2022-06-30 15:47:30|37112.1|37092.1|37111.9|37091.9|37116.9|37096.9|37111.9|37091.9|4
1656604060000|2022-06-30 15:47:40|37114.4|37094.4|37121.9|37101.9|37121.9|37101.9|37114.4|37094.4|10
1656604070000|2022-06-30 15:47:50|37119.6|37099.6|37121.9|37101.9|37129.4|37109.4|37119.6|37099.6|15
1656604080000|2022-06-30 15:48:00|37126.9|37106.9|37126.8|37106.8|37126.9|37106.9|37119.4|37099.4|6
1656604090000|2022-06-30 15:48:10|37126.9|37106.9|37126.9|37106.9|37126.9|37106.9|37124.4|37104.4|13
1656604100000|2022-06-30 15:48:20|37124.4|37104.4|37119.6|37099.6|37126.9|37106.9|37119.6|37099.6|6
1656604110000|2022-06-30 15:48:30|37116.9|37096.9|37109.6|37089.6|37116.9|37096.9|37109.4|37089.4|6
1656604120000|2022-06-30 15:48:40|37109.4|37089.4|37104.4|37084.4|37109.4|37089.4|37102.1|37082.1|8
1656604130000|2022-06-30 15:48:50|37102.1|37082.1|37096.9|37076.9|37102.1|37082.1|37096.9|37076.9|24
1656604140000|2022-06-30 15:49:00|37094.4|37074.4|37116.8|37096.8|37116.8|37096.8|37094.4|37074.4|20
1656604150000|2022-06-30 15:49:10|37114.4|37094.4|37119.1|37099.1|37119.1|37099.1|37111.8|37091.8|0
1656604160000|2022-06-30 15:49:20|37121.9|37101.9|37129.4|37109.4|37131.9|37111.9|37121.9|37101.9|10
1656604170000|2022-06-30 15:49:30|37134.4|37114.4|37121.9|37101.9|37136.9|37116.9|37116.9|37096.9|24
1656604180000|2022-06-30 15:49:40|37119.4|37099.4|37114.6|37094.6|37119.4|37099.4|37114.6|37094.6|2
1656604190000|2022-06-30 15:49:50|37116.9|37096.9|37111.8|37091.8|37116.9|37096.9|37109.4|37089.4|3
1656604200000|2022-06-30 15:50:00|37106.9|37086.9|37109.3|37089.3|37111.8|37091.8|37104.4|37084.4|8
1656604210000|2022-06-30 15:50:10|37111.6|37091.6|37114.6|37094.6|37129.4|37109.4|37111.6|37091.6|18
1656604220000|2022-06-30 15:50:20|37116.9|37096.9|37116.9|37096.9|37116.9|37096.9|37116.9|37096.9|0
1656604230000|2022-06-30 15:50:30|37114.4|37094.4|37119.4|37099.4|37119.4|37099.4|37114.4|37094.4|1
1656604240000|2022-06-30 15:50:40|37117.1|37097.1|37116.9|37096.9|37117.1|37097.1|37111.9|37091.9|5
1656604250000|2022-06-30 15:50:50|37121.8|37101.8|37119.6|37099.6|37126.9|37106.9|37117.2|37097.2|5
1656604260000|2022-06-30 15:51:00|37121.9|37101.9|37121.9|37101.9|37124.4|37104.4|37121.9|37101.9|3
1656604270000|2022-06-30 15:51:10|37119.4|37099.4|37124.4|37104.4|37124.4|37104.4|37116.9|37096.9|1
1656604280000|2022-06-30 15:51:20|37126.9|37106.9|37117.1|37097.1|37126.9|37106.9|37117.1|37097.1|6
1656604290000|2022-06-30 15:51:30|37117.2|37097.2|37117.2|37097.2|37117.2|37097.2|37117.2|37097.2|2
1656604300000|2022-06-30 15:51:40|37117.1|37097.1|37124.3|37104.3|37124.3|37104.3|37114.6|37094.6|5
1656604310000|2022-06-30 15:51:50|37122.1|37102.1|37121.9|37101.9|37124.4|37104.4|37121.8|37101.8|8
1656604320000|2022-06-30 15:52:00|37124.3|37104.3|37121.9|37101.9|37124.3|37104.3|37121.9|37101.9|2
1656604330000|2022-06-30 15:52:10|37121.8|37101.8|37111.9|37091.9|37121.8|37101.8|37111.9|37091.9|16
1656604340000|2022-06-30 15:52:20|37116.6|37096.6|37111.9|37091.9|37116.9|37096.9|37111.9|37091.9|8
1656604350000|2022-06-30 15:52:30|37116.8|37096.8|37114.4|37094.4|37116.9|37096.9|37114.4|37094.4|2
1656604360000|2022-06-30 15:52:40|37112.1|37092.1|37102.1|37082.1|37116.8|37096.8|37102.1|37082.1|2
1656604370000|2022-06-30 15:52:50|37104.4|37084.4|37106.8|37086.8|37106.9|37086.9|37101.9|37081.9|1
1656604380000|2022-06-30 15:53:00|37111.5|37091.5|37114|37094|37114.1|37094.1|37111.5|37091.5|16
1656604390000|2022-06-30 15:53:10|37111.8|37091.8|37116.5|37096.5|37116.5|37096.5|37111.8|37091.8|1
1656604400000|2022-06-30 15:53:20|37114.1|37094.1|37111.6|37091.6|37116.5|37096.5|37111.6|37091.6|4
1656604410000|2022-06-30 15:53:30|37114.1|37094.1|37111.9|37091.9|37114.1|37094.1|37109.4|37089.4|1
1656604420000|2022-06-30 15:53:40|37109.4|37089.4|37112.1|37092.1|37114.4|37094.4|37109.3|37089.3|1
1656604430000|2022-06-30 15:53:50|37111.9|37091.9|37112.1|37092.1|37114.4|37094.4|37111.9|37091.9|4
1656604440000|2022-06-30 15:54:00|37111.9|37091.9|37114.4|37094.4|37116.8|37096.8|37111.9|37091.9|5
1656604450000|2022-06-30 15:54:10|37116.8|37096.8|37121.9|37101.9|37124.4|37104.4|37116.8|37096.8|6
1656604460000|2022-06-30 15:54:20|37124.3|37104.3|37126.8|37106.8|37126.8|37106.8|37121.9|37101.9|3
1656604470000|2022-06-30 15:54:30|37124.4|37104.4|37124.3|37104.3|37126.8|37106.8|37124.1|37104.1|2
1656604480000|2022-06-30 15:54:40|37124.4|37104.4|37126.8|37106.8|37126.8|37106.8|37124.4|37104.4|5
1656604490000|2022-06-30 15:54:50|37129.3|37109.3|37139.3|37119.3|37139.4|37119.4|37129.3|37109.3|5
1656604500000|2022-06-30 15:55:00|37139.4|37119.4|37116.9|37096.9|37139.4|37119.4|37114.6|37094.6|28
1656604510000|2022-06-30 15:55:10|37114.6|37094.6|37096.9|37076.9|37119.4|37099.4|37082.2|37062.2|20
1656604520000|2022-06-30 15:55:20|37099.3|37079.3|37101.9|37081.9|37101.9|37081.9|37096.9|37076.9|3
1656604530000|2022-06-30 15:55:30|37104.4|37084.4|37099.4|37079.4|37104.4|37084.4|37096.9|37076.9|12
1656604540000|2022-06-30 15:55:40|37099.6|37079.6|37101.9|37081.9|37104.4|37084.4|37099.6|37079.6|1
1656604550000|2022-06-30 15:55:50|37099.6|37079.6|37096.9|37076.9|37099.6|37079.6|37096.9|37076.9|4
1656604560000|2022-06-30 15:56:00|37094.6|37074.6|37096.9|37076.9|37099.4|37079.4|37094.4|37074.4|2
1656604570000|2022-06-30 15:56:10|37099.4|37079.4|37101.9|37081.9|37101.9|37081.9|37099.4|37079.4|0
1656604580000|2022-06-30 15:56:20|37104.3|37084.3|37106.9|37086.9|37106.9|37086.9|37104.3|37084.3|7
1656604590000|2022-06-30 15:56:30|37106.8|37086.8|37109.4|37089.4|37109.4|37089.4|37106.8|37086.8|2
1656604600000|2022-06-30 15:56:40|37106.9|37086.9|37106.9|37086.9|37106.9|37086.9|37106.9|37086.9|6
1656604610000|2022-06-30 15:56:50|37104.6|37084.6|37101.9|37081.9|37104.6|37084.6|37099.4|37079.4|9
1656604620000|2022-06-30 15:57:00|37099.4|37079.4|37104.4|37084.4|37104.4|37084.4|37099.4|37079.4|5
1656604630000|2022-06-30 15:57:10|37101.9|37081.9|37104.4|37084.4|37104.4|37084.4|37101.9|37081.9|5
1656604640000|2022-06-30 15:57:20|37102.1|37082.1|37104.4|37084.4|37106.9|37086.9|37102.1|37082.1|3
1656604650000|2022-06-30 15:57:30|37106.9|37086.9|37106.9|37086.9|37106.9|37086.9|37106.9|37086.9|7
1656604660000|2022-06-30 15:57:40|37104.4|37084.4|37104.6|37084.6|37106.9|37086.9|37104.4|37084.4|4
1656604670000|2022-06-30 15:57:50|37106.9|37086.9|37106.9|37086.9|37106.9|37086.9|37104.4|37084.4|0
1656604680000|2022-06-30 15:58:00|37104.6|37084.6|37106.9|37086.9|37106.9|37086.9|37099.4|37079.4|9
1656604690000|2022-06-30 15:58:10|37104.6|37084.6|37109.4|37089.4|37109.4|37089.4|37104.4|37084.4|2
1656604700000|2022-06-30 15:58:20|37109.3|37089.3|37114.4|37094.4|37114.4|37094.4|37106.9|37086.9|23
1656604710000|2022-06-30 15:58:30|37116.8|37096.8|37119.1|37099.1|37119.1|37099.1|37116.8|37096.8|5
1656604720000|2022-06-30 15:58:40|37121.5|37101.5|37124.1|37104.1|37124.1|37104.1|37121.5|37101.5|4
1656604730000|2022-06-30 15:58:50|37121.6|37101.6|37121.6|37101.6|37124|37104|37119.3|37099.3|12
1656604740000|2022-06-30 15:59:00|37119.3|37099.3|37121.8|37101.8|37126.6|37106.6|37119.3|37099.3|6
1656604750000|2022-06-30 15:59:10|37124.1|37104.1|37136.8|37116.8|37136.8|37116.8|37124.1|37104.1|9
1656604760000|2022-06-30 15:59:20|37131.9|37111.9|37134.4|37114.4|37136.9|37116.9|37131.9|37111.9|10
1656604770000|2022-06-30 15:59:30|37136.9|37116.9|37134.4|37114.4|37136.9|37116.9|37134.4|37114.4|6
1656604780000|2022-06-30 15:59:40|37132.1|37112.1|37146.8|37126.8|37146.8|37126.8|37131.9|37111.9|11
1656604790000|2022-06-30 15:59:50|37144.3|37124.3|37149.4|37129.4|37149.4|37129.4|37144.3|37124.3|3
1656604800000|2022-06-30 16:00:00|37154.4|37134.4|37164.4|37144.4|37169.4|37149.4|37154.4|37134.4|15
1656604810000|2022-06-30 16:00:10|37162.1|37142.1|37154.4|37134.4|37162.1|37142.1|37154.4|37134.4|2
1656604820000|2022-06-30 16:00:20|37156.8|37136.8|37154.4|37134.4|37156.9|37136.9|37154.4|37134.4|2
1656604830000|2022-06-30 16:00:30|37156.8|37136.8|37156.8|37136.8|37161.8|37141.8|37154.7|37134.7|2
1656604840000|2022-06-30 16:00:40|37156.9|37136.9|37151.9|37131.9|37156.9|37136.9|37151.9|37131.9|2
1656604850000|2022-06-30 16:00:50|37154.3|37134.3|37151.9|37131.9|37154.4|37134.4|37151.9|37131.9|3
1656604860000|2022-06-30 16:01:00|37152.1|37132.1|37152.1|37132.1|37154.4|37134.4|37149.6|37129.6|5
1656604870000|2022-06-30 16:01:10|37154.4|37134.4|37144.4|37124.4|37154.4|37134.4|37144.4|37124.4|7
1656604880000|2022-06-30 16:01:20|37142.1|37122.1|37136.9|37116.9|37142.1|37122.1|37134.6|37114.6|6
1656604890000|2022-06-30 16:01:30|37139.4|37119.4|37144.4|37124.4|37144.4|37124.4|37139.4|37119.4|23
1656604900000|2022-06-30 16:01:40|37141.9|37121.9|37139.4|37119.4|37141.9|37121.9|37139.4|37119.4|35
1656604910000|2022-06-30 16:01:50|37136.9|37116.9|37136.9|37116.9|37136.9|37116.9|37136.9|37116.9|1
1656604920000|2022-06-30 16:02:00|37139.3|37119.3|37127.1|37107.1|37139.3|37119.3|37127.1|37107.1|18
1656604930000|2022-06-30 16:02:10|37131.8|37111.8|37131.9|37111.9|37131.9|37111.9|37127.1|37107.1|27
1656604940000|2022-06-30 16:02:20|37129.4|37109.4|37132.1|37112.1|37132.1|37112.1|37129.4|37109.4|2
1656604950000|2022-06-30 16:02:30|37131.9|37111.9|37116.9|37096.9|37131.9|37111.9|37116.9|37096.9|6
1656604960000|2022-06-30 16:02:40|37117.1|37097.1|37116.8|37096.8|37119.4|37099.4|37111.9|37091.9|9
1656604970000|2022-06-30 16:02:50|37116.9|37096.9|37109.4|37089.4|37116.9|37096.9|37109.4|37089.4|5
1656604980000|2022-06-30 16:03:00|37106.9|37086.9|37102.1|37082.1|37109.4|37089.4|37102.1|37082.1|11
1656604990000|2022-06-30 16:03:10|37101.9|37081.9|37099.3|37079.3|37101.9|37081.9|37099.3|37079.3|4
1656605000000|2022-06-30 16:03:20|37099.4|37079.4|37101.8|37081.8|37101.8|37081.8|37096.9|37076.9|3
1656605010000|2022-06-30 16:03:30|37104.1|37084.1|37101.8|37081.8|37104.1|37084.1|37097.1|37077.1|38
1656605020000|2022-06-30 16:03:40|37099.4|37079.4|37101.8|37081.8|37104.3|37084.3|37099.4|37079.4|3
1656605030000|2022-06-30 16:03:50|37099.4|37079.4|37104.4|37084.4|37106.8|37086.8|37099.4|37079.4|12
1656605040000|2022-06-30 16:04:00|37104.3|37084.3|37129.4|37109.4|37129.4|37109.4|37104.3|37084.3|9
1656605050000|2022-06-30 16:04:10|37126.9|37106.9|37134.4|37114.4|37134.4|37114.4|37126.9|37106.9|3
1656605060000|2022-06-30 16:04:20|37131.9|37111.9|37126.9|37106.9|37132.1|37112.1|37126.9|37106.9|7
1656605070000|2022-06-30 16:04:30|37129.3|37109.3|37129.4|37109.4|37131.9|37111.9|37126.9|37106.9|1
1656605080000|2022-06-30 16:04:40|37131.9|37111.9|37134.4|37114.4|37134.4|37114.4|37131.9|37111.9|9
1656605090000|2022-06-30 16:04:50|37131.9|37111.9|37139.4|37119.4|37139.4|37119.4|37131.9|37111.9|6
1656605100000|2022-06-30 16:05:00|37141.8|37121.8|37144.4|37124.4|37144.4|37124.4|37139.4|37119.4|13
1656605110000|2022-06-30 16:05:10|37141.9|37121.9|37141.9|37121.9|37141.9|37121.9|37141.9|37121.9|3
1656605120000|2022-06-30 16:05:20|37141.8|37121.8|37146.9|37126.9|37146.9|37126.9|37141.8|37121.8|10
1656605130000|2022-06-30 16:05:30|37149.4|37129.4|37149.4|37129.4|37149.4|37129.4|37147.1|37127.1|13
1656605140000|2022-06-30 16:05:40|37147.1|37127.1|37149.3|37129.3|37151.8|37131.8|37146.9|37126.9|30
1656605150000|2022-06-30 16:05:50|37149.4|37129.4|37136.9|37116.9|37149.4|37129.4|37134.4|37114.4|7
1656605160000|2022-06-30 16:06:00|37134.4|37114.4|37126.9|37106.9|37134.4|37114.4|37126.9|37106.9|4
1656605170000|2022-06-30 16:06:10|37124.6|37104.6|37116.9|37096.9|37124.6|37104.6|37116.9|37096.9|12
1656605180000|2022-06-30 16:06:20|37121.6|37101.6|37124.4|37104.4|37124.4|37104.4|37119.4|37099.4|1
1656605190000|2022-06-30 16:06:30|37126.8|37106.8|37126.9|37106.9|37126.9|37106.9|37124.4|37104.4|14
1656605200000|2022-06-30 16:06:40|37129.3|37109.3|37131.8|37111.8|37134.3|37114.3|37129.3|37109.3|4
1656605210000|2022-06-30 16:06:50|37129.4|37109.4|37129.4|37109.4|37131.8|37111.8|37127.1|37107.1|3
1656605220000|2022-06-30 16:07:00|37127.1|37107.1|37129.4|37109.4|37129.4|37109.4|37126.9|37106.9|1
1656605230000|2022-06-30 16:07:10|37126.9|37106.9|37114.6|37094.6|37126.9|37106.9|37114.6|37094.6|19
1656605240000|2022-06-30 16:07:20|37112.2|37092.2|37112.1|37092.1|37114.4|37094.4|37109.7|37089.7|10
1656605250000|2022-06-30 16:07:30|37109.6|37089.6|37109.4|37089.4|37112.1|37092.1|37109.4|37089.4|2
1656605260000|2022-06-30 16:07:40|37107.1|37087.1|37109.4|37089.4|37109.4|37089.4|37107.1|37087.1|2
1656605270000|2022-06-30 16:07:50|||||||||3
1656605280000|2022-06-30 16:08:00|37107.1|37087.1|37106.9|37086.9|37109.4|37089.4|37104.7|37084.7|9
1656605290000|2022-06-30 16:08:10|37111.8|37091.8|37109.4|37089.4|37114.3|37094.3|37107.1|37087.1|2
1656605300000|2022-06-30 16:08:20|37106.9|37086.9|37109.4|37089.4|37109.4|37089.4|37104.6|37084.6|6
1656605310000|2022-06-30 16:08:30|37114.3|37094.3|37109.4|37089.4|37114.3|37094.3|37109.4|37089.4|5
1656605320000|2022-06-30 16:08:40|37111.9|37091.9|37111.9|37091.9|37114.4|37094.4|37109.4|37089.4|4
1656605330000|2022-06-30 16:08:50|37109.3|37089.3|37097.1|37077.1|37109.3|37089.3|37097.1|37077.1|14
1656605340000|2022-06-30 16:09:00|37099.4|37079.4|37099.4|37079.4|37099.4|37079.4|37099.4|37079.4|16
1656605350000|2022-06-30 16:09:10|37101.9|37081.9|37099.4|37079.4|37101.9|37081.9|37096.9|37076.9|8
1656605360000|2022-06-30 16:09:20|37101.8|37081.8|37094.6|37074.6|37101.9|37081.9|37094.6|37074.6|8
1656605370000|2022-06-30 16:09:30|37094.4|37074.4|37086.9|37066.9|37094.4|37074.4|37086.9|37066.9|9
1656605380000|2022-06-30 16:09:40|37087.1|37067.1|37089.4|37069.4|37091.9|37071.9|37086.9|37066.9|12
1656605390000|2022-06-30 16:09:50|37089.6|37069.6|37094.4|37074.4|37094.4|37074.4|37089.6|37069.6|7
1656605400000|2022-06-30 16:10:00|37092.1|37072.1|37096.9|37076.9|37104.3|37084.3|37091.9|37071.9|11
1656605410000|2022-06-30 16:10:10|37099.3|37079.3|37101.9|37081.9|37101.9|37081.9|37096.9|37076.9|2
1656605420000|2022-06-30 16:10:20|37104.3|37084.3|37099.6|37079.6|37104.3|37084.3|37097.1|37077.1|2
1656605430000|2022-06-30 16:10:30|37097.2|37077.2|37101.9|37081.9|37104.4|37084.4|37097.1|37077.1|6
1656605440000|2022-06-30 16:10:40|37104.3|37084.3|37101.8|37081.8|37104.4|37084.4|37096.9|37076.9|4
1656605450000|2022-06-30 16:10:50|37101.9|37081.9|37101.9|37081.9|37101.9|37081.9|37101.9|37081.9|6
1656605460000|2022-06-30 16:11:00|37102.1|37082.1|37104.4|37084.4|37104.4|37084.4|37101.9|37081.9|2
1656605470000|2022-06-30 16:11:10|37101.9|37081.9|37104.4|37084.4|37104.4|37084.4|37101.9|37081.9|3
1656605480000|2022-06-30 16:11:20|||||||||1
1656605490000|2022-06-30 16:11:30|37106.8|37086.8|37104.4|37084.4|37106.8|37086.8|37104.4|37084.4|9
1656605500000|2022-06-30 16:11:40|37101.9|37081.9|37101.9|37081.9|37104.4|37084.4|37101.9|37081.9|1
1656605510000|2022-06-30 16:11:50|37104.3|37084.3|37106.9|37086.9|37109.1|37089.1|37102.1|37082.1|4
1656605520000|2022-06-30 16:12:00|37106.8|37086.8|37109.4|37089.4|37109.4|37089.4|37106.8|37086.8|22
1656605530000|2022-06-30 16:12:10|37106.9|37086.9|37106.9|37086.9|37109.4|37089.4|37106.9|37086.9|1
1656605540000|2022-06-30 16:12:20|37109.3|37089.3|37111.9|37091.9|37111.9|37091.9|37109.3|37089.3|3
1656605550000|2022-06-30 16:12:30|37119.4|37099.4|37126.8|37106.8|37129.4|37109.4|37119.4|37099.4|9
1656605560000|2022-06-30 16:12:40|37129.4|37109.4|37116.9|37096.9|37129.4|37109.4|37116.9|37096.9|9
1656605570000|2022-06-30 16:12:50|37114.3|37094.3|37114.3|37094.3|37114.3|37094.3|37109.6|37089.6|10
1656605580000|2022-06-30 16:13:00|37114.4|37094.4|37111.9|37091.9|37114.4|37094.4|37109.6|37089.6|3
1656605590000|2022-06-30 16:13:10|37109.6|37089.6|37101.9|37081.9|37109.6|37089.6|37101.9|37081.9|4
1656605600000|2022-06-30 16:13:20|37104.3|37084.3|37101.9|37081.9|37106.8|37086.8|37101.9|37081.9|2
1656605610000|2022-06-30 16:13:30|37101.8|37081.8|37099.4|37079.4|37101.8|37081.8|37099.4|37079.4|3
1656605620000|2022-06-30 16:13:40|37096.9|37076.9|37101.9|37081.9|37101.9|37081.9|37094.4|37074.4|6
1656605630000|2022-06-30 16:13:50|37099.4|37079.4|37121.8|37101.8|37121.8|37101.8|37099.4|37079.4|22
1656605640000|2022-06-30 16:14:00|37121.9|37101.9|37121.9|37101.9|37121.9|37101.9|37121.8|37101.8|0
1656605650000|2022-06-30 16:14:10|37124.3|37104.3|37129.4|37109.4|37134.4|37114.4|37121.9|37101.9|14
1656605660000|2022-06-30 16:14:20|37126.9|37106.9|37129.4|37109.4|37129.4|37109.4|37126.9|37106.9|2
1656605670000|2022-06-30 16:14:30|37131.8|37111.8|37131.9|37111.9|37131.9|37111.9|37131.8|37111.8|0
1656605680000|2022-06-30 16:14:40|37129.4|37109.4|37126.9|37106.9|37129.4|37109.4|37124.6|37104.6|4
1656605690000|2022-06-30 16:14:50|37129.3|37109.3|37139.3|37119.3|37141.6|37121.6|37126.8|37106.8|6
1656605700000|2022-06-30 16:15:00|37144|37124|37141.6|37121.6|37144.1|37124.1|37139.3|37119.3|6
1656605710000|2022-06-30 16:15:10|37144|37124|37141.6|37121.6|37144.1|37124.1|37139.3|37119.3|2
1656605720000|2022-06-30 16:15:20|37139.3|37119.3|37129.4|37109.4|37139.3|37119.3|37129.4|37109.4|8
1656605730000|2022-06-30 16:15:30|37126.9|37106.9|37119.4|37099.4|37126.9|37106.9|37119.4|37099.4|8
1656605740000|2022-06-30 16:15:40|37116.9|37096.9|37109.6|37089.6|37116.9|37096.9|37109.6|37089.6|5
1656605750000|2022-06-30 16:15:50|37107.1|37087.1|37101.9|37081.9|37107.1|37087.1|37101.9|37081.9|9
1656605760000|2022-06-30 16:16:00|37104.3|37084.3|37119.4|37099.4|37119.4|37099.4|37101.9|37081.9|5
1656605770000|2022-06-30 16:16:10|37121.8|37101.8|37126.6|37106.6|37126.6|37106.6|37119.4|37099.4|1
1656605780000|2022-06-30 16:16:20|37131.9|37111.9|37131.9|37111.9|37131.9|37111.9|37131.9|37111.9|1
1656605790000|2022-06-30 16:16:30|37134.3|37114.3|37132.1|37112.1|37136.8|37116.8|37132.1|37112.1|3
1656605800000|2022-06-30 16:16:40|37131.9|37111.9|37131.8|37111.8|37134.3|37114.3|37131.8|37111.8|0
1656605810000|2022-06-30 16:16:50|37131.9|37111.9|37129.6|37109.6|37131.9|37111.9|37122.2|37102.2|15
1656605820000|2022-06-30 16:17:00|37134.3|37114.3|37161.9|37141.9|37164.3|37144.3|37134.3|37114.3|27
1656605830000|2022-06-30 16:17:10|37164.4|37144.4|37159.4|37139.4|37169.4|37149.4|37157.1|37137.1|23
1656605840000|2022-06-30 16:17:20|37157.1|37137.1|37156.9|37136.9|37159.4|37139.4|37156.9|37136.9|3
1656605850000|2022-06-30 16:17:30|37159.3|37139.3|37166.8|37146.8|37166.8|37146.8|37159.3|37139.3|5
1656605860000|2022-06-30 16:17:40|37166.9|37146.9|37166.9|37146.9|37166.9|37146.9|37166.9|37146.9|7
1656605870000|2022-06-30 16:17:50|37169.3|37149.3|37166.9|37146.9|37169.3|37149.3|37164.4|37144.4|7
1656605880000|2022-06-30 16:18:00|||||||||2
1656605890000|2022-06-30 16:18:10|37171.9|37151.9|37171.9|37151.9|37171.9|37151.9|37171.9|37151.9|2
1656605900000|2022-06-30 16:18:20|37174.3|37154.3|37179.4|37159.4|37181.8|37161.8|37174.3|37154.3|5
1656605910000|2022-06-30 16:18:30|37177.1|37157.1|37174.4|37154.4|37179.4|37159.4|37174.4|37154.4|10
1656605920000|2022-06-30 16:18:40|37171.9|37151.9|37174.4|37154.4|37174.4|37154.4|37171.9|37151.9|3
1656605940000|2022-06-30 16:19:00|37176.8|37156.8|37174.4|37154.4|37176.9|37156.9|37174.4|37154.4|5
1656605950000|2022-06-30 16:19:10|37176.8|37156.8|37181.8|37161.8|37181.8|37161.8|37174.4|37154.4|11
1656605960000|2022-06-30 16:19:20|37181.9|37161.9|37184.4|37164.4|37189.4|37169.4|37181.9|37161.9|15
1656605970000|2022-06-30 16:19:30|37186.9|37166.9|37191.9|37171.9|37191.9|37171.9|37186.9|37166.9|2
1656605980000|2022-06-30 16:19:40|37189.4|37169.4|37191.9|37171.9|37191.9|37171.9|37189.4|37169.4|0
1656605990000|2022-06-30 16:19:50|37189.6|37169.6|37199.4|37179.4|37199.4|37179.4|37189.4|37169.4|12
1656606000000|2022-06-30 16:20:00|37201.8|37181.8|37204.4|37184.4|37206.7|37186.7|37199.4|37179.4|10
1656606010000|2022-06-30 16:20:10|37206.9|37186.9|37206.9|37186.9|37209.4|37189.4|37204.4|37184.4|13
1656606020000|2022-06-30 16:20:20|37209.3|37189.3|37206.9|37186.9|37209.4|37189.4|37206.9|37186.9|8
1656606030000|2022-06-30 16:20:30|37207.1|37187.1|37211.9|37191.9|37211.9|37191.9|37206.9|37186.9|8
1656606040000|2022-06-30 16:20:40|37219.4|37199.4|37231.8|37211.8|37231.8|37211.8|37219.4|37199.4|56
1656606050000|2022-06-30 16:20:50|37229.6|37209.6|37229.4|37209.4|37231.9|37211.9|37227.1|37207.1|5
1656606060000|2022-06-30 16:21:00|37231.8|37211.8|37234.4|37214.4|37234.4|37214.4|37231.8|37211.8|8
1656606070000|2022-06-30 16:21:10|37236.8|37216.8|37241.9|37221.9|37244.3|37224.3|37236.8|37216.8|19
1656606080000|2022-06-30 16:21:20|37239.6|37219.6|37251.7|37231.7|37251.7|37231.7|37237.1|37217.1|27
1656606090000|2022-06-30 16:21:30|37251.9|37231.9|37256.9|37236.9|37256.9|37236.9|37251.9|37231.9|2
1656606100000|2022-06-30 16:21:40|37259.3|37239.3|37266.9|37246.9|37269.3|37249.3|37259.3|37239.3|13
1656606110000|2022-06-30 16:21:50|37266.8|37246.8|37257.1|37237.1|37266.9|37246.9|37254.6|37234.6|11
1656606120000|2022-06-30 16:22:00|37259.4|37239.4|37252|37232|37259.4|37239.4|37251.9|37231.9|14
1656606130000|2022-06-30 16:22:10|37254.3|37234.3|37254.5|37234.5|37257|37237|37252|37232|5
1656606140000|2022-06-30 16:22:20|37252.1|37232.1|37249.7|37229.7|37252.1|37232.1|37247.4|37227.4|14
1656606150000|2022-06-30 16:22:30|37252.1|37232.1|37247.1|37227.1|37252.1|37232.1|37244.6|37224.6|15
1656606160000|2022-06-30 16:22:40|37249.5|37229.5|37242.1|37222.1|37249.5|37229.5|37239.6|37219.6|6
1656606170000|2022-06-30 16:22:50|37239.6|37219.6|37239.6|37219.6|37239.6|37219.6|37239.5|37219.5|15
1656606180000|2022-06-30 16:23:00|37242.1|37222.1|37237|37217|37242.1|37222.1|37237|37217|9
1656606190000|2022-06-30 16:23:10|37234.5|37214.5|37229.5|37209.5|37234.5|37214.5|37229.5|37209.5|8
1656606200000|2022-06-30 16:23:20|37227.1|37207.1|37224.5|37204.5|37229.5|37209.5|37224.5|37204.5|22
1656606210000|2022-06-30 16:23:30|37222.1|37202.1|37214.3|37194.3|37222.1|37202.1|37212|37192|5
1656606220000|2022-06-30 16:23:40|37214.5|37194.5|37219.5|37199.5|37219.5|37199.5|37214.5|37194.5|3
1656606230000|2022-06-30 16:23:50|37222|37202|37224.3|37204.3|37224.3|37204.3|37222|37202|9
1656606240000|2022-06-30 16:24:00|37224.5|37204.5|37232|37212|37232|37212|37222.1|37202.1|9
1656606250000|2022-06-30 16:24:10|37229.5|37209.5|37237|37217|37237|37217|37229.5|37209.5|4
1656606260000|2022-06-30 16:24:20|37242|37222|37252|37232|37252.1|37232.1|37242|37222|5
1656606270000|2022-06-30 16:24:30|37249.3|37229.3|37242|37222|37249.3|37229.3|37237|37217|17
1656606280000|2022-06-30 16:24:40|37239.6|37219.6|37252|37232|37252|37232|37239.6|37219.6|9
1656606290000|2022-06-30 16:24:50|37249.5|37229.5|37247|37227|37249.5|37229.5|37247|37227|15
1656606300000|2022-06-30 16:25:00|37244.6|37224.6|37237|37217|37244.6|37224.6|37237|37217|21
1656606310000|2022-06-30 16:25:10|37237.1|37217.1|37234.5|37214.5|37237.1|37217.1|37234.5|37214.5|3
1656606320000|2022-06-30 16:25:20|37237|37217|37237|37217|37237|37217|37232.1|37212.1|7
1656606330000|2022-06-30 16:25:30|37239.5|37219.5|37247|37227|37251.8|37231.8|37239.5|37219.5|8
1656606340000|2022-06-30 16:25:40|37249.5|37229.5|37251.8|37231.8|37252|37232|37249.5|37229.5|4
1656606350000|2022-06-30 16:25:50|37249.5|37229.5|37232.1|37212.1|37251.8|37231.8|37232.1|37212.1|24
1656606360000|2022-06-30 16:26:00|37234.5|37214.5|37244.3|37224.3|37247|37227|37234.5|37214.5|30
1656606370000|2022-06-30 16:26:10|37244.5|37224.5|37234.6|37214.6|37244.5|37224.5|37234.6|37214.6|8
1656606380000|2022-06-30 16:26:20|37232.1|37212.1|37239.3|37219.3|37239.3|37219.3|37232.1|37212.1|3
1656606390000|2022-06-30 16:26:30|37239.5|37219.5|37237|37217|37239.5|37219.5|37237|37217|7
1656606400000|2022-06-30 16:26:40|||||||||11
1656606410000|2022-06-30 16:26:50|37234.5|37214.5|37229.5|37209.5|37234.5|37214.5|37229.5|37209.5|6
1656606420000|2022-06-30 16:27:00|37231.8|37211.8|37231.8|37211.8|37232|37212|37229.6|37209.6|3
1656606430000|2022-06-30 16:27:10|37232|37212|37232|37212|37234.3|37214.3|37232|37212|0
1656606440000|2022-06-30 16:27:20|37234.5|37214.5|37239.3|37219.3|37239.3|37219.3|37234.5|37214.5|5
1656606450000|2022-06-30 16:27:30|37239.5|37219.5|37249.2|37229.2|37249.2|37229.2|37237|37217|5
1656606460000|2022-06-30 16:27:40|37251.7|37231.7|37254.2|37234.2|37254.2|37234.2|37251.7|37231.7|2
1656606470000|2022-06-30 16:27:50|37251.8|37231.8|37252|37232|37256.7|37236.7|37251.8|37231.8|18
1656606480000|2022-06-30 16:28:00|37254.5|37234.5|37254.5|37234.5|37254.5|37234.5|37252|37232|2
1656606490000|2022-06-30 16:28:10|37252|37232|37249.5|37229.5|37252|37232|37247|37227|7
1656606500000|2022-06-30 16:28:20|37244.5|37224.5|37244.5|37224.5|37244.5|37224.5|37242|37222|9
1656606510000|2022-06-30 16:28:30|37247|37227|37247|37227|37249.3|37229.3|37247|37227|12
1656606520000|2022-06-30 16:28:40|37247.1|37227.1|37242|37222|37247.1|37227.1|37242|37222|5
1656606530000|2022-06-30 16:28:50|37239.6|37219.6|37232|37212|37239.6|37219.6|37232|37212|3
1656606540000|2022-06-30 16:29:00|37254.2|37234.2|37272|37252|37272|37252|37254.2|37234.2|33
1656606550000|2022-06-30 16:29:10|37274.3|37254.3|37287|37267|37287.1|37267.1|37274.3|37254.3|26
1656606560000|2022-06-30 16:29:20|37287.1|37267.1|37284.5|37264.5|37287.1|37267.1|37284.5|37264.5|6
1656606570000|2022-06-30 16:29:30|37286.8|37266.8|37287|37267|37291.8|37271.8|37286.8|37266.8|19
1656606580000|2022-06-30 16:29:40|37289.5|37269.5|37289.5|37269.5|37291.8|37271.8|37287|37267|7
1656606590000|2022-06-30 16:29:50|37291.8|37271.8|37279.6|37259.6|37291.8|37271.8|37279.6|37259.6|21
1656606600000|2022-06-30 16:30:00|37282|37262|37284.2|37264.2|37284.2|37264.2|37277.1|37257.1|30
1656606610000|2022-06-30 16:30:10|37286.7|37266.7|37284.3|37264.3|37286.8|37266.8|37284.3|37264.3|4
1656606620000|2022-06-30 16:30:20|37282|37262|37284.5|37264.5|37287|37267|37282|37262|11
1656606630000|2022-06-30 16:30:30|37287|37267|37279.8|37259.8|37287.1|37267.1|37279.8|37259.8|8
1656606640000|2022-06-30 16:30:40|37279.6|37259.6|37284.5|37264.5|37286.8|37266.8|37279.6|37259.6|6
1656606650000|2022-06-30 16:30:50|37279.5|37259.5|37274.5|37254.5|37279.5|37259.5|37272|37252|11
1656606660000|2022-06-30 16:31:00|37277.1|37257.1|37277.1|37257.1|37282|37262|37274.6|37254.6|8
1656606670000|2022-06-30 16:31:10|37277|37257|37279.5|37259.5|37279.5|37259.5|37274.6|37254.6|13
1656606680000|2022-06-30 16:31:20|37277.1|37257.1|37279.5|37259.5|37279.5|37259.5|37277.1|37257.1|11
1656606690000|2022-06-30 16:31:30|37282|37262|37279.5|37259.5|37282|37262|37279.5|37259.5|6
1656606700000|2022-06-30 16:31:40|37279.3|37259.3|37279.3|37259.3|37279.3|37259.3|37279.3|37259.3|0
1656606710000|2022-06-30 16:31:50|37279.5|37259.5|37267.1|37247.1|37279.5|37259.5|37267.1|37247.1|8
1656606720000|2022-06-30 16:32:00|37269.5|37249.5|37259.5|37239.5|37269.5|37249.5|37257|37237|16
1656606730000|2022-06-30 16:32:10|37259.6|37239.6|37269.5|37249.5|37272|37252|37259.6|37239.6|13
1656606740000|2022-06-30 16:32:20|37272|37252|37264.6|37244.6|37272|37252|37264.6|37244.6|5
1656606750000|2022-06-30 16:32:30|37267|37247|37267.1|37247.1|37267.3|37247.3|37267|37247|2
1656606760000|2022-06-30 16:32:40|37269.5|37249.5|37277|37257|37277|37257|37269.5|37249.5|11
1656606770000|2022-06-30 16:32:50|37272.1|37252.1|37244.6|37224.6|37272.1|37252.1|37244.5|37224.5|27
1656606780000|2022-06-30 16:33:00|37244.5|37224.5|37252|37232|37252|37232|37244.5|37224.5|7
1656606790000|2022-06-30 16:33:10|37249.5|37229.5|37234.5|37214.5|37249.5|37229.5|37231.8|37211.8|19
1656606800000|2022-06-30 16:33:20|37234.3|37214.3|37234.5|37214.5|37234.5|37214.5|37232|37212|3
1656606810000|2022-06-30 16:33:30|37237|37217|37234.5|37214.5|37237|37217|37234.5|37214.5|5
1656606820000|2022-06-30 16:33:40|37229.5|37209.5|37232|37212|37234.3|37214.3|37229.5|37209.5|13
1656606830000|2022-06-30 16:33:50|||||||||3
1656606840000|2022-06-30 16:34:00|37229.6|37209.6|37232|37212|37232|37212|37227.1|37207.1|8
1656606850000|2022-06-30 16:34:10|37229.5|37209.5|37232|37212|37232|37212|37229.5|37209.5|14
1656606860000|2022-06-30 16:34:20|37232.1|37212.1|37234.5|37214.5|37234.5|37214.5|37229.5|37209.5|10
1656606870000|2022-06-30 16:34:30|37237|37217|37244.5|37224.5|37246.8|37226.8|37237|37217|6
1656606880000|2022-06-30 16:34:40|37246.8|37226.8|37244.5|37224.5|37249.5|37229.5|37244.5|37224.5|11
1656606890000|2022-06-30 16:34:50|37242|37222|37244.5|37224.5|37244.5|37224.5|37239.6|37219.6|2
1656606900000|2022-06-30 16:35:00|37242|37222|37257|37237|37257|37237|37242|37222|13
1656606910000|2022-06-30 16:35:10|37257.1|37237.1|37257|37237|37259.5|37239.5|37254.5|37234.5|9
1656606920000|2022-06-30 16:35:20|37254.5|37234.5|37257|37237|37259.5|37239.5|37254.5|37234.5|7
1656606930000|2022-06-30 16:35:30|37259.3|37239.3|37249.3|37229.3|37259.3|37239.3|37244.5|37224.5|9
1656606940000|2022-06-30 16:35:40|37249.5|37229.5|37254.3|37234.3|37254.3|37234.3|37249.5|37229.5|15
1656606950000|2022-06-30 16:35:50|37251.8|37231.8|37259.6|37239.6|37262|37242|37251.8|37231.8|8
1656606960000|2022-06-30 16:36:00|37259.5|37239.5|37252.1|37232.1|37259.5|37239.5|37252.1|37232.1|14
1656606970000|2022-06-30 16:36:10|37252|37232|37244.5|37224.5|37252|37232|37244.5|37224.5|5
1656606980000|2022-06-30 16:36:20|37242.1|37222.1|37239.5|37219.5|37242.1|37222.1|37239.5|37219.5|11
1656606990000|2022-06-30 16:36:30|37237|37217|37239.5|37219.5|37242|37222|37237|37217|6
1656607000000|2022-06-30 16:36:40|37241.8|37221.8|37244.5|37224.5|37246.8|37226.8|37241.8|37221.8|7
1656607010000|2022-06-30 16:36:50|37242.1|37222.1|37239.5|37219.5|37242.1|37222.1|37239.5|37219.5|8
1656607020000|2022-06-30 16:37:00|37237|37217|37234.5|37214.5|37237|37217|37234.5|37214.5|14
1656607030000|2022-06-30 16:37:10|37232|37212|37237|37217|37237|37217|37232|37212|7
1656607040000|2022-06-30 16:37:20|37239.3|37219.3|37239.5|37219.5|37242|37222|37239.3|37219.3|1
1656607050000|2022-06-30 16:37:30|37237|37217|37234.6|37214.6|37237|37217|37234.6|37214.6|2
1656607060000|2022-06-30 16:37:40|37232.3|37212.3|37232.3|37212.3|37234.6|37214.6|37232.3|37212.3|1
1656607070000|2022-06-30 16:37:50|37234.6|37214.6|37219.5|37199.5|37234.6|37214.6|37219.5|37199.5|18
1656607080000|2022-06-30 16:38:00|37217.1|37197.1|37204.5|37184.5|37217.1|37197.1|37204.5|37184.5|5
1656607090000|2022-06-30 16:38:10|37204.6|37184.6|37207|37187|37207|37187|37204.5|37184.5|3
1656607100000|2022-06-30 16:38:20|37202.3|37182.3|37184.5|37164.5|37202.3|37182.3|37182|37162|29
1656607110000|2022-06-30 16:38:30|37182.1|37162.1|37182|37162|37182.1|37162.1|37179.5|37159.5|18
1656607120000|2022-06-30 16:38:40|37182.1|37162.1|37154.8|37134.8|37184.6|37164.6|37152.3|37132.3|76
1656607130000|2022-06-30 16:38:50|37152.1|37132.1|37157.1|37137.1|37157.1|37137.1|37152.1|37132.1|6
1656607140000|2022-06-30 16:39:00|37159.8|37139.8|37152.3|37132.3|37162.3|37142.3|37152.3|37132.3|8
1656607150000|2022-06-30 16:39:10|37149.9|37129.9|37137.3|37117.3|37149.9|37129.9|37137.3|37117.3|8
1656607160000|2022-06-30 16:39:20|37139.8|37119.8|37129.8|37109.8|37139.8|37119.8|37129.8|37109.8|15
1656607170000|2022-06-30 16:39:30|37122|37102|37127.3|37107.3|37127.3|37107.3|37119.6|37099.6|29
1656607180000|2022-06-30 16:39:40|37124.8|37104.8|37132|37112|37132|37112|37122.4|37102.4|10
1656607190000|2022-06-30 16:39:50|37134.3|37114.3|37134.3|37114.3|37134.5|37114.5|37129.6|37109.6|13
1656607200000|2022-06-30 16:40:00|37134.5|37114.5|37112.3|37092.3|37134.6|37114.6|37112.3|37092.3|38
1656607210000|2022-06-30 16:40:10|37114.6|37094.6|37112.3|37092.3|37114.8|37094.8|37109.8|37089.8|14
1656607220000|2022-06-30 16:40:20|37109.9|37089.9|37112.3|37092.3|37112.3|37092.3|37102.3|37082.3|10
1656607230000|2022-06-30 16:40:30|37109.9|37089.9|37112.1|37092.1|37112.3|37092.3|37107.3|37087.3|8
1656607240000|2022-06-30 16:40:40|37109.8|37089.8|37109.8|37089.8|37112.1|37092.1|37109.8|37089.8|4
1656607250000|2022-06-30 16:40:50|37112.1|37092.1|37119.5|37099.5|37122|37102|37109.8|37089.8|9
1656607260000|2022-06-30 16:41:00|37122|37102|37109.8|37089.8|37122|37102|37109.8|37089.8|20
1656607270000|2022-06-30 16:41:10|37112.1|37092.1|37112.3|37092.3|37112.3|37092.3|37109.8|37089.8|3
1656607280000|2022-06-30 16:41:20|37114.6|37094.6|37132.3|37112.3|37132.4|37112.4|37114.6|37094.6|24
1656607290000|2022-06-30 16:41:30|37132.1|37112.1|37124.8|37104.8|37132.1|37112.1|37124.8|37104.8|18
1656607300000|2022-06-30 16:41:40|37122.3|37102.3|37114.8|37094.8|37122.3|37102.3|37112.3|37092.3|15
1656607310000|2022-06-30 16:41:50|37117.3|37097.3|37117.3|37097.3|37122.3|37102.3|37117.3|37097.3|5
1656607320000|2022-06-30 16:42:00|37119.8|37099.8|37107.3|37087.3|37119.8|37099.8|37107.3|37087.3|15
1656607330000|2022-06-30 16:42:10|37104.8|37084.8|37099.9|37079.9|37104.8|37084.8|37099.9|37079.9|19
1656607340000|2022-06-30 16:42:20|37097.6|37077.6|37102.1|37082.1|37102.1|37082.1|37089.6|37069.6|29
1656607350000|2022-06-30 16:42:30|37102.3|37082.3|37097.4|37077.4|37104.6|37084.6|37097.3|37077.3|46
1656607360000|2022-06-30 16:42:40|37095.1|37075.1|37094.9|37074.9|37097.3|37077.3|37094.9|37074.9|6
1656607370000|2022-06-30 16:42:50|37097.3|37077.3|37097.3|37077.3|37097.3|37077.3|37097.3|37077.3|12
1656607380000|2022-06-30 16:43:00|37099.8|37079.8|37097.3|37077.3|37107.3|37087.3|37094.9|37074.9|8
1656607390000|2022-06-30 16:43:10|37097.4|37077.4|37102.3|37082.3|37102.3|37082.3|37097.3|37077.3|3
1656607400000|2022-06-30 16:43:20|37104.6|37084.6|37107.3|37087.3|37107.3|37087.3|37102.3|37082.3|4
1656607410000|2022-06-30 16:43:30|37109.8|37089.8|37102.4|37082.4|37112.3|37092.3|37102.4|37082.4|16
1656607420000|2022-06-30 16:43:40|37104.6|37084.6|37104.8|37084.8|37104.8|37084.8|37102.3|37082.3|1
1656607430000|2022-06-30 16:43:50|37102.1|37082.1|37099.8|37079.8|37102.3|37082.3|37099.8|37079.8|5
1656607440000|2022-06-30 16:44:00|37102.3|37082.3|37104.8|37084.8|37104.8|37084.8|37102.3|37082.3|5
1656607450000|2022-06-30 16:44:10|37107.1|37087.1|37099.8|37079.8|37107.1|37087.1|37099.8|37079.8|20
1656607460000|2022-06-30 16:44:20|37102.3|37082.3|37099.8|37079.8|37102.3|37082.3|37095.1|37075.1|3
1656607470000|2022-06-30 16:44:30|37097.4|37077.4|37099.8|37079.8|37099.8|37079.8|37097.3|37077.3|3
1656607480000|2022-06-30 16:44:40|37104.8|37084.8|37099.8|37079.8|37104.8|37084.8|37099.8|37079.8|13
1656607490000|2022-06-30 16:44:50|37099.6|37079.6|37092.3|37072.3|37099.8|37079.8|37092.3|37072.3|2
1656607500000|2022-06-30 16:45:00|37094.8|37074.8|37112.3|37092.3|37119.8|37099.8|37094.8|37074.8|26
1656607510000|2022-06-30 16:45:10|37114.8|37094.8|37117.4|37097.4|37122.1|37102.1|37112.3|37092.3|11
1656607520000|2022-06-30 16:45:20|37117.3|37097.3|37117.3|37097.3|37122.3|37102.3|37117.3|37097.3|13
1656607530000|2022-06-30 16:45:30|37114.9|37094.9|37112.3|37092.3|37114.9|37094.9|37112.3|37092.3|2
1656607540000|2022-06-30 16:45:40|37109.8|37089.8|37104.8|37084.8|37114.8|37094.8|37104.8|37084.8|16
1656607550000|2022-06-30 16:45:50|37107.1|37087.1|37107.3|37087.3|37109.8|37089.8|37105.1|37085.1|20
1656607560000|2022-06-30 16:46:00|37109.8|37089.8|37112.3|37092.3|37112.4|37092.4|37102.3|37082.3|6
1656607570000|2022-06-30 16:46:10|37107.6|37087.6|37112.4|37092.4|37112.4|37092.4|37107.4|37087.4|8
1656607580000|2022-06-30 16:46:20|37114.8|37094.8|37122.3|37102.3|37122.3|37102.3|37114.8|37094.8|11
1656607590000|2022-06-30 16:46:30|37119.8|37099.8|37124.8|37104.8|37124.8|37104.8|37119.8|37099.8|0
1656607600000|2022-06-30 16:46:40|37124.5|37104.5|37137.3|37117.3|37139.8|37119.8|37119.8|37099.8|8
1656607610000|2022-06-30 16:46:50|37134.8|37114.8|37127.3|37107.3|37139.6|37119.6|37127.3|37107.3|19
1656607620000|2022-06-30 16:47:00|37122.3|37102.3|37117.3|37097.3|37132|37112|37117.3|37097.3|38
1656607630000|2022-06-30 16:47:10|37119.6|37099.6|37122.1|37102.1|37124.5|37104.5|37119.6|37099.6|2
1656607640000|2022-06-30 16:47:20|37124.5|37104.5|37124.6|37104.6|37127.1|37107.1|37124.5|37104.5|4
1656607650000|2022-06-30 16:47:30|37127.1|37107.1|37127.3|37107.3|37129.8|37109.8|37124.6|37104.6|5
1656607660000|2022-06-30 16:47:40|37127.1|37107.1|37127.3|37107.3|37127.3|37107.3|37127.1|37107.1|3
1656607670000|2022-06-30 16:47:50|37124.8|37104.8|37127.3|37107.3|37127.3|37107.3|37124.8|37104.8|6
1656607680000|2022-06-30 16:48:00|37124.9|37104.9|37132.1|37112.1|37132.1|37112.1|37124.8|37104.8|7
1656607690000|2022-06-30 16:48:10|37134.5|37114.5|37132.4|37112.4|37137.3|37117.3|37132.4|37112.4|11
1656607700000|2022-06-30 16:48:20|37137.3|37117.3|37132.3|37112.3|37137.3|37117.3|37132.3|37112.3|1
1656607710000|2022-06-30 16:48:30|37129.9|37109.9|37122|37102|37129.9|37109.9|37117.3|37097.3|15
1656607720000|2022-06-30 16:48:40|37122.3|37102.3|37114.9|37094.9|37122.3|37102.3|37114.9|37094.9|1
1656607730000|2022-06-30 16:48:50|37117.3|37097.3|37122.3|37102.3|37122.3|37102.3|37117.3|37097.3|4
1656607740000|2022-06-30 16:49:00|37119.8|37099.8|37112.4|37092.4|37119.8|37099.8|37112.4|37092.4|4
1656607750000|2022-06-30 16:49:10|37112.3|37092.3|37119.6|37099.6|37119.6|37099.6|37109.9|37089.9|2
1656607760000|2022-06-30 16:49:20|37119.8|37099.8|37114.9|37094.9|37122.3|37102.3|37114.9|37094.9|12
1656607770000|2022-06-30 16:49:30|37112.6|37092.6|37112.3|37092.3|37114.8|37094.8|37109.9|37089.9|8
1656607780000|2022-06-30 16:49:40|37114.8|37094.8|37107.4|37087.4|37114.8|37094.8|37107.4|37087.4|2
1656607790000|2022-06-30 16:49:50|37105.1|37085.1|37107|37087|37107|37087|37102.3|37082.3|6
1656607800000|2022-06-30 16:50:00|37107.1|37087.1|37109.8|37089.8|37112.3|37092.3|37104.8|37084.8|22
1656607810000|2022-06-30 16:50:10|37107.3|37087.3|37107.3|37087.3|37107.3|37087.3|37104.9|37084.9|4
1656607820000|2022-06-30 16:50:20|37104.9|37084.9|37107.3|37087.3|37112.3|37092.3|37104.8|37084.8|26
1656607830000|2022-06-30 16:50:30|37104.9|37084.9|37104.8|37084.8|37104.9|37084.9|37102.3|37082.3|6
1656607840000|2022-06-30 16:50:40|37102.3|37082.3|37107.3|37087.3|37107.3|37087.3|37099.9|37079.9|12
1656607850000|2022-06-30 16:50:50|37109.6|37089.6|37109.8|37089.8|37112.3|37092.3|37109.6|37089.6|24
1656607860000|2022-06-30 16:51:00|37104.9|37084.9|37112.3|37092.3|37112.3|37092.3|37102.3|37082.3|14
1656607870000|2022-06-30 16:51:10|37114.6|37094.6|37114.6|37094.6|37114.8|37094.8|37109.8|37089.8|10
1656607880000|2022-06-30 16:51:20|37112.3|37092.3|37112.3|37092.3|37114.8|37094.8|37109.8|37089.8|23
1656607890000|2022-06-30 16:51:30|37114.6|37094.6|37112.3|37092.3|37114.8|37094.8|37107.3|37087.3|12
1656607900000|2022-06-30 16:51:40|||||||||3
1656607910000|2022-06-30 16:51:50|37109.8|37089.8|37114.8|37094.8|37114.8|37094.8|37109.8|37089.8|5
1656607920000|2022-06-30 16:52:00|37114.6|37094.6|37114.8|37094.8|37114.8|37094.8|37112.3|37092.3|2
1656607930000|2022-06-30 16:52:10|37112.4|37092.4|37114.8|37094.8|37114.8|37094.8|37112.3|37092.3|2
1656607940000|2022-06-30 16:52:20|37114.6|37094.6|37124.8|37104.8|37129.6|37109.6|37112.3|37092.3|11
1656607950000|2022-06-30 16:52:30|37127.1|37107.1|37144.8|37124.8|37144.8|37124.8|37127.1|37107.1|9
1656607960000|2022-06-30 16:52:40|37147.3|37127.3|37144.9|37124.9|37147.3|37127.3|37144.8|37124.8|3
1656607970000|2022-06-30 16:52:50|37144.8|37124.8|37142.3|37122.3|37144.8|37124.8|37142.3|37122.3|16
1656607980000|2022-06-30 16:53:00|37139.9|37119.9|37127.4|37107.4|37142.3|37122.3|37127.4|37107.4|1
1656607990000|2022-06-30 16:53:10|37124.9|37104.9|37122.1|37102.1|37124.9|37104.9|37119.8|37099.8|5
1656608000000|2022-06-30 16:53:20|37124.8|37104.8|37132.3|37112.3|37132.3|37112.3|37124.8|37104.8|5
1656608010000|2022-06-30 16:53:30|37129.8|37109.8|37134.8|37114.8|37134.8|37114.8|37129.8|37109.8|3
1656608020000|2022-06-30 16:53:40|37137.1|37117.1|37139.6|37119.6|37139.6|37119.6|37137.1|37117.1|5
1656608030000|2022-06-30 16:53:50|37137.3|37117.3|37142.1|37122.1|37142.1|37122.1|37134.8|37114.8|7
1656608040000|2022-06-30 16:54:00|37144.6|37124.6|37154.8|37134.8|37154.8|37134.8|37144.6|37124.6|11
1656608050000|2022-06-30 16:54:10|37157.1|37137.1|37152.3|37132.3|37157.3|37137.3|37152.3|37132.3|21
1656608060000|2022-06-30 16:54:20|37149.9|37129.9|37147.3|37127.3|37149.9|37129.9|37147|37127|3
1656608070000|2022-06-30 16:54:30|37149.8|37129.8|37152.1|37132.1|37152.1|37132.1|37144.8|37124.8|2
1656608080000|2022-06-30 16:54:40|37154.5|37134.5|37152.1|37132.1|37154.5|37134.5|37152.1|37132.1|2
1656608090000|2022-06-30 16:54:50|37154.6|37134.6|37154.6|37134.6|37154.6|37134.6|37152.1|37132.1|2
1656608100000|2022-06-30 16:55:00|37154.8|37134.8|37147.3|37127.3|37167.3|37147.3|37147.3|37127.3|41
1656608110000|2022-06-30 16:55:10|37144.8|37124.8|37149.8|37129.8|37149.8|37129.8|37142.3|37122.3|11
1656608120000|2022-06-30 16:55:20|37152.1|37132.1|37152.3|37132.3|37152.3|37132.3|37149.8|37129.8|6
1656608130000|2022-06-30 16:55:30|37149.9|37129.9|37132.1|37112.1|37154.6|37134.6|37129.8|37109.8|15
1656608140000|2022-06-30 16:55:40|37129.8|37109.8|37122.6|37102.6|37129.8|37109.8|37122.6|37102.6|18
1656608150000|2022-06-30 16:55:50|37124.9|37104.9|37119.6|37099.6|37124.9|37104.9|37112.4|37092.4|27
1656608160000|2022-06-30 16:56:00|37122|37102|37104.8|37084.8|37122|37102|37104.8|37084.8|10
1656608170000|2022-06-30 16:56:10|37107.1|37087.1|37117.1|37097.1|37117.3|37097.3|37107.1|37087.1|12
1656608180000|2022-06-30 16:56:20|37119.5|37099.5|37102.3|37082.3|37119.5|37099.5|37102.3|37082.3|13
1656608190000|2022-06-30 16:56:30|37097.4|37077.4|37079.8|37059.8|37097.4|37077.4|37074.9|37054.9|23
1656608200000|2022-06-30 16:56:40|37094.2|37074.2|37082.3|37062.3|37099.8|37079.8|37082.3|37062.3|35
1656608220000|2022-06-30 16:57:00|37084.6|37064.6|37097.3|37077.3|37097.3|37077.3|37084.6|37064.6|29
1656608230000|2022-06-30 16:57:10|37094.9|37074.9|37094.6|37074.6|37094.9|37074.9|37084.8|37064.8|18
1656608240000|2022-06-30 16:57:20|37097|37077|37092.3|37072.3|37097|37077|37089.9|37069.9|8
1656608250000|2022-06-30 16:57:30|37089.9|37069.9|37094.9|37074.9|37097.3|37077.3|37089.8|37069.8|9
1656608260000|2022-06-30 16:57:40|37092.4|37072.4|37089.6|37069.6|37092.4|37072.4|37087.3|37067.3|3
1656608270000|2022-06-30 16:57:50|37087.4|37067.4|37082.4|37062.4|37089.8|37069.8|37082.4|37062.4|4
1656608280000|2022-06-30 16:58:00|37080.1|37060.1|37087.3|37067.3|37087.3|37067.3|37079.8|37059.8|29
1656608290000|2022-06-30 16:58:10|37084.8|37064.8|37087.3|37067.3|37089.6|37069.6|37082.4|37062.4|11
1656608300000|2022-06-30 16:58:20|37089.8|37069.8|37084.8|37064.8|37089.8|37069.8|37084.8|37064.8|1
1656608310000|2022-06-30 16:58:30|37079.8|37059.8|37085.1|37065.1|37092.4|37072.4|37079.8|37059.8|40
1656608320000|2022-06-30 16:58:40|37082.7|37062.7|37074.8|37054.8|37087.1|37067.1|37074.8|37054.8|10
1656608330000|2022-06-30 16:58:50|37072.3|37052.3|37087.4|37067.4|37087.4|37067.4|37069.8|37049.8|57
1656608340000|2022-06-30 16:59:00|37082.6|37062.6|37114.8|37094.8|37114.8|37094.8|37082.3|37062.3|253
1656608350000|2022-06-30 16:59:10|37114.6|37094.6|37114.5|37094.5|37114.6|37094.6|37109.6|37089.6|138
1656608360000|2022-06-30 16:59:20|37114.3|37094.3|37123.8|37103.8|37123.9|37103.9|37109.6|37089.6|215
1656608370000|2022-06-30 16:59:30|37119.1|37099.1|37118.6|37098.6|37126.4|37106.4|37118.6|37098.6|134
1656608380000|2022-06-30 16:59:40|37118.8|37098.8|37124.1|37104.1|37128.9|37108.9|37118.8|37098.8|193
1656608390000|2022-06-30 16:59:50|37126.6|37106.6|37118.9|37098.9|37128.9|37108.9|37114.1|37094.1|199
1656608400000|2022-06-30 17:00:00|37114.1|37094.1|37119.2|37099.2|37124.1|37104.1|37113.9|37093.9|132
1656608410000|2022-06-30 17:00:10|37114.4|37094.4|37124.1|37104.1|37124.1|37104.1|37114.4|37094.4|29
1656608420000|2022-06-30 17:00:20|37121.7|37101.7|37123.9|37103.9|37123.9|37103.9|37116.9|37096.9|70
1656608430000|2022-06-30 17:00:30|37124.1|37104.1|37121.6|37101.6|37124.1|37104.1|37119.2|37099.2|6
1656608440000|2022-06-30 17:00:40|37123.9|37103.9|37119.1|37099.1|37124.1|37104.1|37119.1|37099.1|33
1656608450000|2022-06-30 17:00:50|37116.7|37096.7|37116.6|37096.6|37116.7|37096.7|37114.2|37094.2|3
1656608460000|2022-06-30 17:01:00|37114.2|37094.2|37114.1|37094.1|37116.7|37096.7|37111.7|37091.7|10
1656608470000|2022-06-30 17:01:10|||||||||1
1656608480000|2022-06-30 17:01:20|37109.2|37089.2|37096.7|37076.7|37109.2|37089.2|37096.7|37076.7|9
1656608490000|2022-06-30 17:01:30|37094.2|37074.2|37089.4|37069.4|37096.7|37076.7|37089.4|37069.4|2
1656608500000|2022-06-30 17:01:40|37086.9|37066.9|37086.7|37066.7|37086.9|37066.9|37084.2|37064.2|4
1656608510000|2022-06-30 17:01:50|37091.4|37071.4|37093.9|37073.9|37093.9|37073.9|37091.4|37071.4|5
1656608520000|2022-06-30 17:02:00|37094.1|37074.1|37089.5|37069.5|37101.6|37081.6|37089.5|37069.5|17
1656608530000|2022-06-30 17:02:10|37089.4|37069.4|37089.2|37069.2|37091.7|37071.7|37089.2|37069.2|4
1656608540000|2022-06-30 17:02:20|37091.6|37071.6|37089.1|37069.1|37094.1|37074.1|37089.1|37069.1|1
1656608550000|2022-06-30 17:02:30|37086.7|37066.7|37081.6|37061.6|37089.1|37069.1|37079.2|37059.2|7
1656608560000|2022-06-30 17:02:40|37079.2|37059.2|37079.2|37059.2|37081.6|37061.6|37079.2|37059.2|3
1656608570000|2022-06-30 17:02:50|37076.9|37056.9|37074.1|37054.1|37076.9|37056.9|37069.4|37049.4|4
1656608580000|2022-06-30 17:03:00|37074.2|37054.2|37079.2|37059.2|37079.2|37059.2|37074.2|37054.2|17
1656608590000|2022-06-30 17:03:10|37076.7|37056.7|37074.2|37054.2|37076.7|37056.7|37071.7|37051.7|5
1656608600000|2022-06-30 17:03:20|37076.6|37056.6|37081.7|37061.7|37081.7|37061.7|37074.2|37054.2|2
1656608610000|2022-06-30 17:03:30|37081.9|37061.9|37081.9|37061.9|37081.9|37061.9|37081.9|37061.9|2
1656608620000|2022-06-30 17:03:40|37084.2|37064.2|37081.7|37061.7|37084.2|37064.2|37081.7|37061.7|0
1656608630000|2022-06-30 17:03:50|37084.2|37064.2|37086.7|37066.7|37086.7|37066.7|37081.7|37061.7|2
1656608640000|2022-06-30 17:04:00|37084.2|37064.2|37079.2|37059.2|37086.7|37066.7|37079.2|37059.2|1
1656608650000|2022-06-30 17:04:10|37081.7|37061.7|37081.6|37061.6|37081.7|37061.7|37079.2|37059.2|1
1656608660000|2022-06-30 17:04:20|37081.7|37061.7|37084.2|37064.2|37084.2|37064.2|37079.2|37059.2|3
1656608670000|2022-06-30 17:04:30|37086.6|37066.6|37086.6|37066.6|37088.9|37068.9|37086.6|37066.6|5
1656608680000|2022-06-30 17:04:40|37081.7|37061.7|37081.7|37061.7|37081.7|37061.7|37081.7|37061.7|5
1656608690000|2022-06-30 17:04:50|37076.9|37056.9|37074.2|37054.2|37076.9|37056.9|37074.2|37054.2|12
1656608700000|2022-06-30 17:05:00|37076.7|37056.7|37086.7|37066.7|37086.7|37066.7|37071.7|37051.7|5
1656608710000|2022-06-30 17:05:10|37081.7|37061.7|37074.2|37054.2|37081.7|37061.7|37071.9|37051.9|5
1656608720000|2022-06-30 17:05:20|37076.7|37056.7|37076.7|37056.7|37076.7|37056.7|37076.7|37056.7|5
1656608730000|2022-06-30 17:05:30|37076.9|37056.9|37076.9|37056.9|37077|37057|37076.9|37056.9|0
1656608740000|2022-06-30 17:05:40|37079.2|37059.2|37079.2|37059.2|37081.6|37061.6|37079.2|37059.2|0
1656608750000|2022-06-30 17:05:50|37076.7|37056.7|37069.4|37049.4|37076.7|37056.7|37069.4|37049.4|2
1656608760000|2022-06-30 17:06:00|37071.7|37051.7|37069.4|37049.4|37071.9|37051.9|37067|37047|1
1656608770000|2022-06-30 17:06:10|37067|37047|37071.7|37051.7|37071.9|37051.9|37067|37047|0
1656608780000|2022-06-30 17:06:20|37074.1|37054.1|37069.2|37049.2|37076.7|37056.7|37069.2|37049.2|2
1656608790000|2022-06-30 17:06:30|37071.7|37051.7|37066.9|37046.9|37071.7|37051.7|37066.9|37046.9|1
1656608800000|2022-06-30 17:06:40|37064.5|37044.5|37056.9|37036.9|37064.5|37044.5|37056.9|37036.9|4
1656608810000|2022-06-30 17:06:50|37059.2|37039.2|37059.2|37039.2|37059.4|37039.4|37056.7|37036.7|7
1656608820000|2022-06-30 17:07:00|37056.9|37036.9|37056.9|37036.9|37059.2|37039.2|37056.7|37036.7|1
1656608830000|2022-06-30 17:07:10|37059.2|37039.2|37059.2|37039.2|37059.2|37039.2|37059.2|37039.2|0
1656608840000|2022-06-30 17:07:20|37056.9|37036.9|37059.2|37039.2|37059.2|37039.2|37054.4|37034.4|5
1656608850000|2022-06-30 17:07:30|||||||||1
1656608860000|2022-06-30 17:07:40|37061.7|37041.7|37061.7|37041.7|37061.7|37041.7|37061.7|37041.7|1
1656608870000|2022-06-30 17:07:50|37059.4|37039.4|37056.9|37036.9|37061.7|37041.7|37056.9|37036.9|4
1656608880000|2022-06-30 17:08:00|37056.7|37036.7|37056.7|37036.7|37059.2|37039.2|37054.4|37034.4|6
1656608900000|2022-06-30 17:08:20|37059.1|37039.1|37056.7|37036.7|37059.2|37039.2|37056.7|37036.7|0
1656608920000|2022-06-30 17:08:40|37054.2|37034.2|37049.2|37029.2|37054.2|37034.2|37046.9|37026.9|8
1656608930000|2022-06-30 17:08:50|37051.7|37031.7|37049.2|37029.2|37059.1|37039.1|37047|37027|38
1656608940000|2022-06-30 17:09:00|37046.9|37026.9|37046.7|37026.7|37051.7|37031.7|37046.7|37026.7|10
1656608950000|2022-06-30 17:09:10|37044.2|37024.2|37039.2|37019.2|37044.2|37024.2|37039.2|37019.2|10
1656608960000|2022-06-30 17:09:20|37036.7|37016.7|37029.2|37009.2|37036.7|37016.7|37029.2|37009.2|7
1656608970000|2022-06-30 17:09:30|37026.9|37006.9|37024.4|37004.4|37026.9|37006.9|37024.4|37004.4|4
1656608980000|2022-06-30 17:09:40|37024.2|37004.2|37026.7|37006.7|37026.7|37006.7|37021.7|37001.7|6
1656608990000|2022-06-30 17:09:50|37029.2|37009.2|37034.2|37014.2|37034.2|37014.2|37029.2|37009.2|3
1656609000000|2022-06-30 17:10:00|37036.6|37016.6|37034.4|37014.4|37041.7|37021.7|37034.4|37014.4|13
1656609010000|2022-06-30 17:10:10|37034.2|37014.2|37026.7|37006.7|37034.2|37014.2|37026.7|37006.7|6
1656609020000|2022-06-30 17:10:20|37029.1|37009.1|37029.2|37009.2|37036.7|37016.7|37029.1|37009.1|5
1656609040000|2022-06-30 17:10:40|37026.7|37006.7|37026.7|37006.7|37029.2|37009.2|37026.7|37006.7|3
1656609050000|2022-06-30 17:10:50|37026.6|37006.6|37014.1|36994.1|37026.6|37006.6|37011.7|36991.7|13
1656609060000|2022-06-30 17:11:00|37014.2|36994.2|37016.7|36996.7|37016.7|36996.7|37011.7|36991.7|8
1656609070000|2022-06-30 17:11:10|37014.4|36994.4|37016.7|36996.7|37016.7|36996.7|37014.2|36994.2|2
1656609080000|2022-06-30 17:11:20|37019.2|36999.2|37014.2|36994.2|37019.2|36999.2|37014.2|36994.2|4
1656609090000|2022-06-30 17:11:30|||||||||2
1656609100000|2022-06-30 17:11:40|37011.7|36991.7|37004.2|36984.2|37011.7|36991.7|37004.2|36984.2|5
1656609110000|2022-06-30 17:11:50|37006.6|36986.6|37004.2|36984.2|37009.2|36989.2|37004.2|36984.2|10
1656609120000|2022-06-30 17:12:00|37006.6|36986.6|37006.7|36986.7|37009.2|36989.2|37006.6|36986.6|5
1656609130000|2022-06-30 17:12:10|37009.2|36989.2|37011.7|36991.7|37014.2|36994.2|37006.7|36986.7|4
1656609140000|2022-06-30 17:12:20|37014.1|36994.1|37014.2|36994.2|37014.2|36994.2|37014.1|36994.1|0
1656609150000|2022-06-30 17:12:30|37016.6|36996.6|37016.6|36996.6|37016.6|36996.6|37016.6|36996.6|3
1656609160000|2022-06-30 17:12:40|37018.9|36998.9|37011.7|36991.7|37019.1|36999.1|37009.4|36989.4|2
1656609170000|2022-06-30 17:12:50|37006.7|36986.7|37009.2|36989.2|37009.2|36989.2|37006.7|36986.7|2
1656609180000|2022-06-30 17:13:00|37006.7|36986.7|37004.2|36984.2|37006.7|36986.7|37004.2|36984.2|2
1656609190000|2022-06-30 17:13:10|37001.9|36981.9|37006.7|36986.7|37011.6|36991.6|37001.9|36981.9|2
1656609200000|2022-06-30 17:13:20|37011.4|36991.4|37006.7|36986.7|37011.6|36991.6|37006.7|36986.7|0
1656609210000|2022-06-30 17:13:30|37006.6|36986.6|37006.7|36986.7|37009.2|36989.2|37004.2|36984.2|4
1656609220000|2022-06-30 17:13:40|37009.1|36989.1|37006.7|36986.7|37009.2|36989.2|37006.7|36986.7|1
1656609230000|2022-06-30 17:13:50|37004.4|36984.4|37001.7|36981.7|37004.4|36984.4|37001.7|36981.7|2
1656609240000|2022-06-30 17:14:00|37004.2|36984.2|37006.6|36986.6|37006.6|36986.6|37004.2|36984.2|1
1656609250000|2022-06-30 17:14:10|37006.7|36986.7|37006.9|36986.9|37009.2|36989.2|37006.7|36986.7|1
1656609260000|2022-06-30 17:14:20|37011.6|36991.6|37006.6|36986.6|37011.6|36991.6|37006.6|36986.6|3
1656609270000|2022-06-30 17:14:30|||||||||1
1656609280000|2022-06-30 17:14:40|37004.1|36984.1|37001.6|36981.6|37004.1|36984.1|37001.6|36981.6|3
1656609290000|2022-06-30 17:14:50|37003.9|36983.9|36996.7|36976.7|37004.1|36984.1|36996.7|36976.7|7
1656609300000|2022-06-30 17:15:00|36996.6|36976.6|36996.7|36976.7|36999.2|36979.2|36994.2|36974.2|7
1656609310000|2022-06-30 17:15:10|36996.6|36976.6|36994.4|36974.4|36999.1|36979.1|36994.2|36974.2|2
1656609320000|2022-06-30 17:15:20|36994.2|36974.2|36999.2|36979.2|36999.2|36979.2|36994.2|36974.2|6
1656609330000|2022-06-30 17:15:30|37001.7|36981.7|36994.2|36974.2|37001.7|36981.7|36991.7|36971.7|6
1656609340000|2022-06-30 17:15:40|36991.7|36971.7|36989.2|36969.2|36994.1|36974.1|36989.2|36969.2|1
1656609350000|2022-06-30 17:15:50|36986.9|36966.9|36989.1|36969.1|36989.2|36969.2|36984.1|36964.1|143
1656609360000|2022-06-30 17:16:00|36989.2|36969.2|36996.4|36976.4|36996.4|36976.4|36989.2|36969.2|9
1656609370000|2022-06-30 17:16:10|36994.1|36974.1|36998.9|36978.9|36998.9|36978.9|36994.1|36974.1|3
1656609380000|2022-06-30 17:16:20|36996.6|36976.6|36996.4|36976.4|36996.6|36976.6|36994.1|36974.1|1
1656609390000|2022-06-30 17:16:30|36998.9|36978.9|36999.2|36979.2|36999.2|36979.2|36998.9|36978.9|1
1656609400000|2022-06-30 17:16:40|37001.6|36981.6|37006.6|36986.6|37006.6|36986.6|37001.6|36981.6|1
1656609410000|2022-06-30 17:16:50|37008.9|36988.9|37016.6|36996.6|37016.6|36996.6|37008.9|36988.9|4
1656609430000|2022-06-30 17:17:10|37014.1|36994.1|37016.4|36996.4|37016.6|36996.6|37011.6|36991.6|6
1656609440000|2022-06-30 17:17:20|37014.1|36994.1|37014.1|36994.1|37014.1|36994.1|37014.1|36994.1|1
1656609450000|2022-06-30 17:17:30|37011.7|36991.7|37011.7|36991.7|37011.7|36991.7|37011.7|36991.7|4
1656609470000|2022-06-30 17:17:50|37014.1|36994.1|37014.2|36994.2|37014.2|36994.2|37014.1|36994.1|2
1656609480000|2022-06-30 17:18:00|37016.6|36996.6|37016.6|36996.6|37016.6|36996.6|37016.6|36996.6|1
1656609490000|2022-06-30 17:18:10|37014.2|36994.2|37014.2|36994.2|37016.6|36996.6|37014.1|36994.1|3
1656609500000|2022-06-30 17:18:20|37016.6|36996.6|37016.6|36996.6|37016.6|36996.6|37016.6|36996.6|1
1656609510000|2022-06-30 17:18:30|37014.1|36994.1|37014.2|36994.2|37014.2|36994.2|37014.1|36994.1|0
1656609530000|2022-06-30 17:18:50|37016.6|36996.6|37016.6|36996.6|37016.6|36996.6|37014.2|36994.2|3
1656609540000|2022-06-30 17:19:00|37014.2|36994.2|37014.2|36994.2|37016.6|36996.6|37014.2|36994.2|0
1656609550000|2022-06-30 17:19:10|37014.1|36994.1|37009.1|36989.1|37014.1|36994.1|37009.1|36989.1|13
1656609560000|2022-06-30 17:19:20|37006.6|36986.6|37006.4|36986.4|37006.6|36986.6|37003.9|36983.9|2
1656609570000|2022-06-30 17:19:30|37006.6|36986.6|37004.1|36984.1|37006.6|36986.6|37004.1|36984.1|1
1656609580000|2022-06-30 17:19:40|37001.7|36981.7|37001.6|36981.6|37001.7|36981.7|36999.1|36979.1|2
1656609590000|2022-06-30 17:19:50|36996.9|36976.9|36991.6|36971.6|36996.9|36976.9|36991.6|36971.6|4
1656609600000|2022-06-30 17:20:00|36989.2|36969.2|36986.7|36966.7|36991.7|36971.7|36986.7|36966.7|9
1656609610000|2022-06-30 17:20:10|36989.2|36969.2|36986.9|36966.9|36989.2|36969.2|36986.7|36966.7|0
1656609620000|2022-06-30 17:20:20|36989.2|36969.2|36991.7|36971.7|36991.7|36971.7|36986.7|36966.7|2
1656609630000|2022-06-30 17:20:30|36991.6|36971.6|36989.2|36969.2|36991.7|36971.7|36986.7|36966.7|4
1656609640000|2022-06-30 17:20:40|36991.7|36971.7|36991.7|36971.7|36991.7|36971.7|36991.7|36971.7|0
1656609650000|2022-06-30 17:20:50|36994.2|36974.2|36991.9|36971.9|36994.2|36974.2|36989.2|36969.2|11
1656609660000|2022-06-30 17:21:00|36994.2|36974.2|36991.7|36971.7|36994.4|36974.4|36991.7|36971.7|3
1656609670000|2022-06-30 17:21:10|36994.1|36974.1|36996.7|36976.7|36996.7|36976.7|36991.7|36971.7|1
1656609680000|2022-06-30 17:21:20|36999.2|36979.2|36996.7|36976.7|36999.2|36979.2|36996.7|36976.7|0
1656609700000|2022-06-30 17:21:40|36999.1|36979.1|37001.7|36981.7|37001.7|36981.7|36996.7|36976.7|1
1656609710000|2022-06-30 17:21:50|37004.1|36984.1|37006.6|36986.6|37006.7|36986.7|37004.1|36984.1|4
1656609720000|2022-06-30 17:22:00|37006.7|36986.7|37009.2|36989.2|37011.6|36991.6|37006.6|36986.6|3
1656609730000|2022-06-30 17:22:10|37011.6|36991.6|37011.6|36991.6|37011.6|36991.6|37011.6|36991.6|1
1656609740000|2022-06-30 17:22:20|37014.1|36994.1|37014.1|36994.1|37014.1|36994.1|37014.1|36994.1|1
1656609750000|2022-06-30 17:22:30|37011.6|36991.6|37016.4|36996.4|37016.4|36996.4|37011.6|36991.6|1
1656609760000|2022-06-30 17:22:40|37018.8|36998.8|37018.9|36998.9|37018.9|36998.9|37018.8|36998.8|11
1656609770000|2022-06-30 17:22:50|37014.1|36994.1|37016.6|36996.6|37016.6|36996.6|37014.1|36994.1|7
1656609780000|2022-06-30 17:23:00|37016.7|36996.7|37016.7|36996.7|37019.1|36999.1|37016.7|36996.7|5
1656609790000|2022-06-30 17:23:10|37019.1|36999.1|37019.2|36999.2|37019.2|36999.2|37019.1|36999.1|0
1656609800000|2022-06-30 17:23:20|37021.6|37001.6|37024.1|37004.1|37024.1|37004.1|37021.6|37001.6|1
1656609810000|2022-06-30 17:23:30|37024.2|37004.2|37029.1|37009.1|37029.1|37009.1|37024.2|37004.2|5
1656609820000|2022-06-30 17:23:40|||||||||4
1656609830000|2022-06-30 17:23:50|37031.4|37011.4|37029.1|37009.1|37031.4|37011.4|37029.1|37009.1|3
1656609840000|2022-06-30 17:24:00|37026.6|37006.6|37024.1|37004.1|37026.6|37006.6|37024.1|37004.1|2
1656609850000|2022-06-30 17:24:10|37026.4|37006.4|37024.1|37004.1|37026.6|37006.6|37024.1|37004.1|0
1656609860000|2022-06-30 17:24:20|37021.7|37001.7|37021.7|37001.7|37024.2|37004.2|37019.4|36999.4|7
1656609870000|2022-06-30 17:24:30|37024.1|37004.1|37021.7|37001.7|37026.7|37006.7|37021.7|37001.7|3
1656609880000|2022-06-30 17:24:40|37019.4|36999.4|37021.7|37001.7|37021.7|37001.7|37019.4|36999.4|3
1656609890000|2022-06-30 17:24:50|37019.4|36999.4|37021.7|37001.7|37024.2|37004.2|37019.2|36999.2|1
1656609900000|2022-06-30 17:25:00|37019.4|36999.4|37026.4|37006.4|37026.4|37006.4|37019.2|36999.2|54
1656609910000|2022-06-30 17:25:10|37026.6|37006.6|37028.9|37008.9|37028.9|37008.9|37026.6|37006.6|4
1656609920000|2022-06-30 17:25:20|37026.6|37006.6|37026.4|37006.4|37028.9|37008.9|37026.4|37006.4|0
1656609930000|2022-06-30 17:25:30|37024.1|37004.1|37028.9|37008.9|37028.9|37008.9|37023.9|37003.9|0
1656609940000|2022-06-30 17:25:40|37031.3|37011.3|37031.4|37011.4|37031.4|37011.4|37028.9|37008.9|105
1656609950000|2022-06-30 17:25:50|37031.6|37011.6|37031.6|37011.6|37031.6|37011.6|37029.2|37009.2|47
1656609960000|2022-06-30 17:26:00|37029.2|37009.2|37029.2|37009.2|37031.6|37011.6|37029.1|37009.1|1
1656609970000|2022-06-30 17:26:10|37031.6|37011.6|37029.2|37009.2|37031.6|37011.6|37029.2|37009.2|2
1656609980000|2022-06-30 17:26:20|37029.1|37009.1|37026.9|37006.9|37029.2|37009.2|37026.9|37006.9|3
1656609990000|2022-06-30 17:26:30|37026.7|37006.7|37026.7|37006.7|37029.2|37009.2|37026.7|37006.7|2
1656610000000|2022-06-30 17:26:40|37026.9|37006.9|37029.2|37009.2|37031.6|37011.6|37026.9|37006.9|1
1656610010000|2022-06-30 17:26:50|37026.9|37006.9|37031.6|37011.6|37031.6|37011.6|37026.7|37006.7|2
1656610020000|2022-06-30 17:27:00|37029.2|37009.2|37029.2|37009.2|37029.2|37009.2|37029.2|37009.2|0
1656610030000|2022-06-30 17:27:10|37029.1|37009.1|37029.1|37009.1|37029.1|37009.1|37029.1|37009.1|2
1656610040000|2022-06-30 17:27:20|||||||||1
1656610050000|2022-06-30 17:27:30|37026.6|37006.6|37024.2|37004.2|37026.6|37006.6|37024.2|37004.2|3
1656610060000|2022-06-30 17:27:40|||||||||2
1656610080000|2022-06-30 17:28:00|37026.6|37006.6|37028.9|37008.9|37028.9|37008.9|37026.6|37006.6|2
1656610090000|2022-06-30 17:28:10|37026.6|37006.6|37026.6|37006.6|37026.6|37006.6|37026.6|37006.6|2
1656610100000|2022-06-30 17:28:20|37026.7|37006.7|37026.7|37006.7|37026.7|37006.7|37026.7|37006.7|1
1656610110000|2022-06-30 17:28:30|37026.6|37006.6|37024.2|37004.2|37026.7|37006.7|37024.2|37004.2|1
1656610120000|2022-06-30 17:28:40|37026.7|37006.7|37024.2|37004.2|37026.7|37006.7|37024.2|37004.2|0
1656610130000|2022-06-30 17:28:50|37026.7|37006.7|37026.7|37006.7|37026.7|37006.7|37026.7|37006.7|0
1656610140000|2022-06-30 17:29:00|37029.2|37009.2|37029.2|37009.2|37029.2|37009.2|37026.9|37006.9|1
1656610150000|2022-06-30 17:29:10|||||||||1
1656610160000|2022-06-30 17:29:20|37031.6|37011.6|37034.2|37014.2|37036.7|37016.7|37031.6|37011.6|9
1656610170000|2022-06-30 17:29:30|37036.6|37016.6|37036.7|37016.7|37036.7|37016.7|37036.6|37016.6|0
1656610180000|2022-06-30 17:29:40|37039.2|37019.2|37039.2|37019.2|37039.2|37019.2|37039.2|37019.2|6
1656610190000|2022-06-30 17:29:50|37041.6|37021.6|37036.7|37016.7|37041.6|37021.6|37034.2|37014.2|4
1656610200000|2022-06-30 17:30:00|37034.2|37014.2|37024.2|37004.2|37034.2|37014.2|37011.7|36991.7|10
1656610210000|2022-06-30 17:30:10|37026.7|37006.7|37026.7|37006.7|37026.7|37006.7|37024.2|37004.2|0
1656610220000|2022-06-30 17:30:20|37024.2|37004.2|37026.7|37006.7|37026.7|37006.7|37024.2|37004.2|1
1656610230000|2022-06-30 17:30:30|37024.2|37004.2|37026.7|37006.7|37026.7|37006.7|37024.2|37004.2|1
1656610240000|2022-06-30 17:30:40|37024.4|37004.4|37026.7|37006.7|37026.7|37006.7|37024.2|37004.2|2
1656610250000|2022-06-30 17:30:50|37029.1|37009.1|37029.2|37009.2|37029.2|37009.2|37029.1|37009.1|1
1656610260000|2022-06-30 17:31:00|37031.7|37011.7|37036.7|37016.7|37036.7|37016.7|37029.2|37009.2|2
1656610270000|2022-06-30 17:31:10|37036.6|37016.6|37039.2|37019.2|37039.2|37019.2|37034.2|37014.2|2
1656610280000|2022-06-30 17:31:20|37041.6|37021.6|37039.4|37019.4|37041.7|37021.7|37039.2|37019.2|0
1656610290000|2022-06-30 17:31:30|37039.2|37019.2|37041.7|37021.7|37041.7|37021.7|37039.2|37019.2|4
1656610300000|2022-06-30 17:31:40|37044.2|37024.2|37044.2|37024.2|37044.2|37024.2|37041.9|37021.9|5
1656610310000|2022-06-30 17:31:50|37046.7|37026.7|37046.7|37026.7|37046.7|37026.7|37046.7|37026.7|0
1656610320000|2022-06-30 17:32:00|37046.6|37026.6|37044.2|37024.2|37046.6|37026.6|37044.2|37024.2|0
1656610330000|2022-06-30 17:32:10|37046.6|37026.6|37049.2|37029.2|37049.2|37029.2|37046.6|37026.6|1
1656610340000|2022-06-30 17:32:20|||||||||3
1656610360000|2022-06-30 17:32:40|37051.6|37031.6|37054.2|37034.2|37054.2|37034.2|37051.6|37031.6|1
1656610370000|2022-06-30 17:32:50|||||||||6
1656610380000|2022-06-30 17:33:00|37051.7|37031.7|37049.2|37029.2|37051.7|37031.7|37046.7|37026.7|4
1656610390000|2022-06-30 17:33:10|37049.1|37029.1|37046.7|37026.7|37049.2|37029.2|37046.7|37026.7|1
1656610400000|2022-06-30 17:33:20|37049.1|37029.1|37051.7|37031.7|37051.7|37031.7|37049.1|37029.1|0
1656610410000|2022-06-30 17:33:30|||||||||7
1656610420000|2022-06-30 17:33:40|37054.2|37034.2|37056.6|37036.6|37056.6|37036.6|37054.2|37034.2|0
1656610430000|2022-06-30 17:33:50|37056.7|37036.7|37056.7|37036.7|37059.1|37039.1|37054.4|37034.4|1
1656610440000|2022-06-30 17:34:00|37054.4|37034.4|37054.2|37034.2|37054.4|37034.4|37054.2|37034.2|0
1656610450000|2022-06-30 17:34:10|37059.2|37039.2|37059.2|37039.2|37059.2|37039.2|37059.2|37039.2|9
1656610460000|2022-06-30 17:34:20|||||||||1
1656610470000|2022-06-30 17:34:30|37056.9|37036.9|37051.9|37031.9|37056.9|37036.9|37051.9|37031.9|1
1656610480000|2022-06-30 17:34:40|37051.7|37031.7|37049.4|37029.4|37054.2|37034.2|37049.4|37029.4|141
1656610490000|2022-06-30 17:34:50|37049.2|37029.2|37049.1|37029.1|37051.6|37031.6|37049.1|37029.1|0
1656610500000|2022-06-30 17:35:00|37046.7|37026.7|37049.1|37029.1|37049.1|37029.1|37046.7|37026.7|6
1656610510000|2022-06-30 17:35:10|37049.2|37029.2|37049.1|37029.1|37049.2|37029.2|37049.1|37029.1|0
1656610520000|2022-06-30 17:35:20|37051.4|37031.4|37046.6|37026.6|37051.4|37031.4|37046.6|37026.6|1
1656610530000|2022-06-30 17:35:30|37044.2|37024.2|37041.6|37021.6|37044.2|37024.2|37039.2|37019.2|0
1656610540000|2022-06-30 17:35:40|37043.9|37023.9|37041.6|37021.6|37043.9|37023.9|37041.6|37021.6|0
1656610550000|2022-06-30 17:35:50|37043.9|37023.9|37046.6|37026.6|37046.6|37026.6|37043.9|37023.9|2
1656610560000|2022-06-30 17:36:00|37048.9|37028.9|37051.4|37031.4|37051.4|37031.4|37048.9|37028.9|3
1656610570000|2022-06-30 17:36:10|37051.6|37031.6|37054.2|37034.2|37054.2|37034.2|37051.6|37031.6|6
1656610580000|2022-06-30 17:36:20|37056.6|37036.6|37056.6|37036.6|37059.1|37039.1|37056.6|37036.6|0
1656610590000|2022-06-30 17:36:30|37036.7|37016.7|37034.1|37014.1|37036.7|37016.7|37031.6|37011.6|25
1656610600000|2022-06-30 17:36:40|37031.7|37011.7|37031.7|37011.7|37031.7|37011.7|37029.1|37009.1|23
1656610610000|2022-06-30 17:36:50|37034.1|37014.1|37031.7|37011.7|37034.1|37014.1|37031.7|37011.7|0
1656610620000|2022-06-30 17:37:00|37036.4|37016.4|37036.6|37016.6|37039.1|37019.1|37034.2|37014.2|2
1656610630000|2022-06-30 17:37:10|37039.1|37019.1|37036.6|37016.6|37039.1|37019.1|37036.6|37016.6|2
1656610640000|2022-06-30 17:37:20|37034.2|37014.2|37036.6|37016.6|37039.1|37019.1|37034.2|37014.2|3
1656610660000|2022-06-30 17:37:40|37034.2|37014.2|37034.1|37014.1|37034.2|37014.2|37034.1|37014.1|0
1656610670000|2022-06-30 17:37:50|37031.6|37011.6|37031.6|37011.6|37031.6|37011.6|37029.2|37009.2|2
1656610680000|2022-06-30 17:38:00|37029.2|37009.2|37031.6|37011.6|37031.6|37011.6|37029.2|37009.2|0
1656610700000|2022-06-30 17:38:20|37034.1|37014.1|37031.6|37011.6|37034.1|37014.1|37031.6|37011.6|0
1656610710000|2022-06-30 17:38:30|37026.7|37006.7|37026.6|37006.6|37026.7|37006.7|37026.6|37006.6|2
1656610720000|2022-06-30 17:38:40|37024.1|37004.1|37024.1|37004.1|37024.1|37004.1|37024.1|37004.1|0
1656610730000|2022-06-30 17:38:50|||||||||1
1656610740000|2022-06-30 17:39:00|37024|37004|37026.6|37006.6|37026.6|37006.6|37021.6|37001.6|3
1656610750000|2022-06-30 17:39:10|37031.3|37011.3|37031.6|37011.6|37031.6|37011.6|37031.3|37011.3|0
1656610760000|2022-06-30 17:39:20|37031.8|37011.8|37034.1|37014.1|37034.1|37014.1|37031.8|37011.8|1
1656610770000|2022-06-30 17:39:30|||||||||1
1656610780000|2022-06-30 17:39:40|37034|37014|37031.6|37011.6|37034|37014|37026.8|37006.8|0
1656610790000|2022-06-30 17:39:50|37029.1|37009.1|37031.6|37011.6|37031.6|37011.6|37026.8|37006.8|0
1656610800000|2022-06-30 17:40:00|37034|37014|37041.6|37021.6|37046.6|37026.6|37034|37014|10
1656610810000|2022-06-30 17:40:10|37044|37024|37046.6|37026.6|37049|37029|37044|37024|1
1656610820000|2022-06-30 17:40:20|37044.1|37024.1|37046.6|37026.6|37049.1|37029.1|37044.1|37024.1|0
1656610830000|2022-06-30 17:40:30|37049.1|37029.1|37049.1|37029.1|37049.1|37029.1|37046.6|37026.6|0
1656610840000|2022-06-30 17:40:40|37046.8|37026.8|37046.6|37026.6|37049.1|37029.1|37044.3|37024.3|0
1656610850000|2022-06-30 17:40:50|37044.1|37024.1|37046.6|37026.6|37046.6|37026.6|37044.1|37024.1|0
1656610860000|2022-06-30 17:41:00|37049|37029|37046.6|37026.6|37049.1|37029.1|37046.6|37026.6|2
1656610870000|2022-06-30 17:41:10|37044.1|37024.1|37044.1|37024.1|37044.1|37024.1|37044.1|37024.1|0
1656610880000|2022-06-30 17:41:20|37046.6|37026.6|37046.6|37026.6|37049.1|37029.1|37046.6|37026.6|2
1656610890000|2022-06-30 17:41:30|37044.1|37024.1|37041.6|37021.6|37044.1|37024.1|37041.6|37021.6|7
1656610900000|2022-06-30 17:41:40|37039.3|37019.3|37036.6|37016.6|37039.3|37019.3|37036.6|37016.6|1
1656610910000|2022-06-30 17:41:50|37034.3|37014.3|37036.6|37016.6|37036.6|37016.6|37034.3|37014.3|1
1656610920000|2022-06-30 17:42:00|37034.3|37014.3|37034.1|37014.1|37036.6|37016.6|37034.1|37014.1|0
1656610930000|2022-06-30 17:42:10|37031.8|37011.8|37029.3|37009.3|37031.8|37011.8|37029.3|37009.3|2
1656610940000|2022-06-30 17:42:20|37031.6|37011.6|37034.1|37014.1|37034.1|37014.1|37031.6|37011.6|3
1656610950000|2022-06-30 17:42:30|||||||||1
1656610960000|2022-06-30 17:42:40|37036.5|37016.5|37036.8|37016.8|37041.5|37021.5|37036.5|37016.5|5
1656610970000|2022-06-30 17:42:50|37032.1|37012.1|37031.9|37011.9|37036.8|37016.8|37031.9|37011.9|0
1656610980000|2022-06-30 17:43:00|37031.8|37011.8|37036.5|37016.5|37036.5|37016.5|37031.6|37011.6|2
1656610990000|2022-06-30 17:43:10|37036.6|37016.6|37026.6|37006.6|37036.6|37016.6|37021.8|37001.8|6
1656611000000|2022-06-30 17:43:20|37026.5|37006.5|37026.5|37006.5|37026.5|37006.5|37026.5|37006.5|0
1656611010000|2022-06-30 17:43:30|37024.1|37004.1|37016.9|36996.9|37024.1|37004.1|37014.4|36994.4|6
1656611020000|2022-06-30 17:43:40|37016.8|36996.8|37011.9|36991.9|37016.9|36996.9|37011.9|36991.9|2
1656611030000|2022-06-30 17:43:50|37014.3|36994.3|37016.9|36996.9|37019.3|36999.3|37014.3|36994.3|11
1656611040000|2022-06-30 17:44:00|37014.4|36994.4|37016.9|36996.9|37016.9|36996.9|37012.1|36992.1|5
1656611050000|2022-06-30 17:44:10|37017.1|36997.1|37019.1|36999.1|37019.4|36999.4|37017.1|36997.1|3
1656611070000|2022-06-30 17:44:30|37012.1|36992.1|37011.6|36991.6|37012.1|36992.1|37007.2|36987.2|3
1656611080000|2022-06-30 17:44:40|37014.1|36994.1|37014.1|36994.1|37014.1|36994.1|37014.1|36994.1|1
1656611090000|2022-06-30 17:44:50|37011.8|36991.8|37011.6|36991.6|37011.8|36991.8|37011.5|36991.5|2
1656611100000|2022-06-30 17:45:00|37011.8|36991.8|37021.8|37001.8|37021.8|37001.8|37011.6|36991.6|4
1656611110000|2022-06-30 17:45:10|37019.4|36999.4|37019.3|36999.3|37021.8|37001.8|37019.3|36999.3|1
1656611120000|2022-06-30 17:45:20|37021.8|37001.8|37019.4|36999.4|37024.1|37004.1|37019.4|36999.4|1
1656611130000|2022-06-30 17:45:30|37021.8|37001.8|37024.1|37004.1|37024.4|37004.4|37021.8|37001.8|6
1656611140000|2022-06-30 17:45:40|37024.3|37004.3|37021.8|37001.8|37024.3|37004.3|37019.4|36999.4|2
1656611150000|2022-06-30 17:45:50|37019.3|36999.3|37021.8|37001.8|37021.8|37001.8|37019.1|36999.1|4
1656611160000|2022-06-30 17:46:00|37026.8|37006.8|37026.8|37006.8|37026.8|37006.8|37026.8|37006.8|3
1656611170000|2022-06-30 17:46:10|37031.5|37011.5|37034.3|37014.3|37034.3|37014.3|37031.5|37011.5|1
1656611180000|2022-06-30 17:46:20|37031.8|37011.8|37031.8|37011.8|37036.8|37016.8|37031.8|37011.8|1
1656611190000|2022-06-30 17:46:30|37034.1|37014.1|37036.8|37016.8|37039.1|37019.1|37034.1|37014.1|1
1656611210000|2022-06-30 17:46:50|37034.4|37014.4|37041.8|37021.8|37041.8|37021.8|37034.4|37014.4|1
1656611220000|2022-06-30 17:47:00|37036.8|37016.8|37036.8|37016.8|37039.3|37019.3|37034.3|37014.3|2
1656611230000|2022-06-30 17:47:10|37034.4|37014.4|37031.9|37011.9|37034.4|37014.4|37031.9|37011.9|4
1656611250000|2022-06-30 17:47:30|37034.3|37014.3|37037.1|37017.1|37037.1|37017.1|37034.3|37014.3|13
1656611260000|2022-06-30 17:47:40|37039.3|37019.3|37044.1|37024.1|37046.8|37026.8|37039.3|37019.3|2
1656611270000|2022-06-30 17:47:50|37044.3|37024.3|37046.8|37026.8|37046.8|37026.8|37044.3|37024.3|2
1656611280000|2022-06-30 17:48:00|37049.3|37029.3|37051.6|37031.6|37051.6|37031.6|37049.3|37029.3|5
1656611290000|2022-06-30 17:48:10|37049.3|37029.3|37051.6|37031.6|37051.6|37031.6|37049.1|37029.1|4
1656611300000|2022-06-30 17:48:20|37049.1|37029.1|37049.3|37029.3|37049.3|37029.3|37049.1|37029.1|0
1656611320000|2022-06-30 17:48:40|37051.8|37031.8|37051.8|37031.8|37051.8|37031.8|37051.8|37031.8|2
1656611330000|2022-06-30 17:48:50|37054.3|37034.3|37054.4|37034.4|37054.4|37034.4|37054.3|37034.3|1
1656611340000|2022-06-30 17:49:00|37056.9|37036.9|37059.3|37039.3|37059.4|37039.4|37056.9|37036.9|5
1656611350000|2022-06-30 17:49:10|37059.1|37039.1|37059.3|37039.3|37059.3|37039.3|37056.9|37036.9|5
1656611360000|2022-06-30 17:49:20|37059.4|37039.4|37059.4|37039.4|37061.8|37041.8|37059.3|37039.3|0
1656611370000|2022-06-30 17:49:30|37059.3|37039.3|37064.3|37044.3|37066.8|37046.8|37059.3|37039.3|1
1656611380000|2022-06-30 17:49:40|37061.9|37041.9|37066.8|37046.8|37066.8|37046.8|37061.8|37041.8|0
1656611390000|2022-06-30 17:49:50|37069.1|37049.1|37066.9|37046.9|37069.4|37049.4|37066.9|37046.9|2
1656611400000|2022-06-30 17:50:00|37069.3|37049.3|37071.8|37051.8|37071.8|37051.8|37066.8|37046.8|5
1656611410000|2022-06-30 17:50:10|37069.3|37049.3|37066.9|37046.9|37071.9|37051.9|37066.9|37046.9|0
1656611420000|2022-06-30 17:50:20|||||||||1
1656611430000|2022-06-30 17:50:30|37069.3|37049.3|37069.3|37049.3|37069.3|37049.3|37069.3|37049.3|0
1656611440000|2022-06-30 17:50:40|37071.6|37051.6|37074.3|37054.3|37074.3|37054.3|37071.6|37051.6|6
1656611450000|2022-06-30 17:50:50|37076.6|37056.6|37066.8|37046.8|37081.8|37061.8|37066.8|37046.8|11
1656611460000|2022-06-30 17:51:00|37064.4|37044.4|37076.8|37056.8|37076.8|37056.8|37064.3|37044.3|6
1656611470000|2022-06-30 17:51:10|37079.3|37059.3|37076.8|37056.8|37079.3|37059.3|37074.4|37054.4|1
1656611480000|2022-06-30 17:51:20|37074.4|37054.4|37074.3|37054.3|37074.4|37054.4|37074.3|37054.3|3
1656611490000|2022-06-30 17:51:30|37071.8|37051.8|37069.3|37049.3|37071.8|37051.8|37069.3|37049.3|2
1656611500000|2022-06-30 17:51:40|37066.8|37046.8|37066.8|37046.8|37066.8|37046.8|37064.3|37044.3|1
1656611510000|2022-06-30 17:51:50|37069.3|37049.3|37071.9|37051.9|37071.9|37051.9|37069.3|37049.3|0
1656611520000|2022-06-30 17:52:00|37074.3|37054.3|37079.1|37059.1|37079.1|37059.1|37074.3|37054.3|1
1656611530000|2022-06-30 17:52:10|37079.3|37059.3|37081.8|37061.8|37081.8|37061.8|37079.3|37059.3|0
1656611540000|2022-06-30 17:52:20|37079.4|37059.4|37079.3|37059.3|37081.8|37061.8|37079.3|37059.3|0
1656611550000|2022-06-30 17:52:30|37081.8|37061.8|37081.8|37061.8|37081.8|37061.8|37081.8|37061.8|0
1656611560000|2022-06-30 17:52:40|37089.3|37069.3|37089.3|37069.3|37089.3|37069.3|37089.3|37069.3|7
1656611570000|2022-06-30 17:52:50|37091.8|37071.8|37091.8|37071.8|37091.8|37071.8|37091.8|37071.8|1
1656611580000|2022-06-30 17:53:00|37094.1|37074.1|37099.3|37079.3|37101.8|37081.8|37094.1|37074.1|9
1656611590000|2022-06-30 17:53:10|37099.1|37079.1|37086.8|37066.8|37099.3|37079.3|37086.8|37066.8|12
1656611600000|2022-06-30 17:53:20|37081.9|37061.9|37084.4|37064.4|37086.8|37066.8|37081.9|37061.9|2
1656611610000|2022-06-30 17:53:30|||||||||1
1656611620000|2022-06-30 17:53:40|37086.8|37066.8|37086.8|37066.8|37086.8|37066.8|37084.4|37064.4|3
1656611640000|2022-06-30 17:54:00|37084.4|37064.4|37079.4|37059.4|37084.4|37064.4|37079.4|37059.4|1
1656611650000|2022-06-30 17:54:10|37077.1|37057.1|37069.4|37049.4|37077.1|37057.1|37069.4|37049.4|3
1656611660000|2022-06-30 17:54:20|37071.8|37051.8|37071.8|37051.8|37071.8|37051.8|37071.8|37051.8|1
1656611670000|2022-06-30 17:54:30|37069.4|37049.4|37066.9|37046.9|37069.4|37049.4|37066.9|37046.9|1
1656611680000|2022-06-30 17:54:40|37066.8|37046.8|37061.8|37041.8|37066.8|37046.8|37061.8|37041.8|3
1656611690000|2022-06-30 17:54:50|37056.8|37036.8|37051.8|37031.8|37056.8|37036.8|37051.8|37031.8|3
1656611700000|2022-06-30 17:55:00|37056.8|37036.8|37056.8|37036.8|37056.8|37036.8|37054.3|37034.3|7
1656611710000|2022-06-30 17:55:10|37054.3|37034.3|37026.8|37006.8|37054.3|37034.3|37026.8|37006.8|27
1656611720000|2022-06-30 17:55:20|37026.9|37006.9|37031.8|37011.8|37031.8|37011.8|37026.8|37006.8|4
1656611730000|2022-06-30 17:55:30|37027.1|37007.1|37016.8|36996.8|37027.1|37007.1|37016.8|36996.8|23
1656611740000|2022-06-30 17:55:40|37019.3|36999.3|37019.4|36999.4|37019.4|36999.4|37019.3|36999.3|16
1656611760000|2022-06-30 17:56:00|37019.3|36999.3|37019.3|36999.3|37021.8|37001.8|37016.8|36996.8|3
1656611770000|2022-06-30 17:56:10|37021.6|37001.6|37021.8|37001.8|37021.8|37001.8|37019.3|36999.3|0
1656611780000|2022-06-30 17:56:20|37016.8|36996.8|37016.8|36996.8|37016.8|36996.8|37016.8|36996.8|4
1656611790000|2022-06-30 17:56:30|||||||||1
1656611800000|2022-06-30 17:56:40|||||||||10
1656611860000|2022-06-30 17:57:40|||||||||10
1656611870000|2022-06-30 17:57:50|37011.8|36991.8|37004.3|36984.3|37011.8|36991.8|37004.3|36984.3|20
1656611880000|2022-06-30 17:58:00|37006.8|36986.8|37006.8|36986.8|37006.8|36986.8|37004.4|36984.4|1
1656611890000|2022-06-30 17:58:10|37009.1|36989.1|37006.9|36986.9|37009.3|36989.3|37006.9|36986.9|0
1656611900000|2022-06-30 17:58:20|37006.8|36986.8|37006.8|36986.8|37009.3|36989.3|37006.8|36986.8|0
1656611910000|2022-06-30 17:58:30|37009.1|36989.1|37006.8|36986.8|37009.3|36989.3|37006.8|36986.8|0
1656611920000|2022-06-30 17:58:40|37009.1|36989.1|37006.8|36986.8|37009.1|36989.1|37006.8|36986.8|6
1656611930000|2022-06-30 17:58:50|||||||||2
1656611940000|2022-06-30 17:59:00|37004.4|36984.4|37001.8|36981.8|37006.8|36986.8|36999.3|36979.3|35
1656611950000|2022-06-30 17:59:10|36999.3|36979.3|36999.3|36979.3|36999.3|36979.3|36999.3|36979.3|5
1656611960000|2022-06-30 17:59:20|37001.6|36981.6|37001.6|36981.6|37001.6|36981.6|37001.6|36981.6|3
1656611970000|2022-06-30 17:59:30|37001.8|36981.8|37006.8|36986.8|37006.8|36986.8|37001.8|36981.8|1
1656611980000|2022-06-30 17:59:40|37011.5|36991.5|37021.8|37001.8|37021.8|37001.8|37011.5|36991.5|3
1656611990000|2022-06-30 17:59:50|37024.1|37004.1|37026.5|37006.5|37026.5|37006.5|37024.1|37004.1|1
1656612000000|2022-06-30 18:00:00|37026.8|37006.8|37034.3|37014.3|37036.8|37016.8|37026.8|37006.8|7
1656612010000|2022-06-30 18:00:10|37036.8|37016.8|37046.8|37026.8|37046.8|37026.8|37036.8|37016.8|1
1656612020000|2022-06-30 18:00:20|37046.6|37026.6|37046.6|37026.6|37046.6|37026.6|37046.6|37026.6|5
1656612030000|2022-06-30 18:00:30|37046.8|37026.8|37046.8|37026.8|37046.8|37026.8|37041.8|37021.8|2
1656612040000|2022-06-30 18:00:40|37049.1|37029.1|37049.1|37029.1|37049.1|37029.1|37046.8|37026.8|0
1656612050000|2022-06-30 18:00:50|37046.8|37026.8|37049.1|37029.1|37049.1|37029.1|37046.8|37026.8|0
1656612060000|2022-06-30 18:01:00|37046.8|37026.8|37051.6|37031.6|37051.6|37031.6|37046.8|37026.8|3
1656612080000|2022-06-30 18:01:20|37049.3|37029.3|37051.6|37031.6|37051.6|37031.6|37049.3|37029.3|0
1656612090000|2022-06-30 18:01:30|||||||||2
1656612100000|2022-06-30 18:01:40|37049.3|37029.3|37049.3|37029.3|37049.3|37029.3|37049.1|37029.1|0
1656612110000|2022-06-30 18:01:50|37051.6|37031.6|37051.6|37031.6|37051.6|37031.6|37051.6|37031.6|1
1656612120000|2022-06-30 18:02:00|37049.3|37029.3|37049.1|37029.1|37051.6|37031.6|37049.1|37029.1|0
1656612130000|2022-06-30 18:02:10|37049.3|37029.3|37046.6|37026.6|37049.3|37029.3|37046.6|37026.6|3
1656612140000|2022-06-30 18:02:20|37046.8|37026.8|37046.6|37026.6|37046.8|37026.8|37046.6|37026.6|1
1656612150000|2022-06-30 18:02:30|37044.3|37024.3|37041.8|37021.8|37046.8|37026.8|37041.8|37021.8|3
1656612160000|2022-06-30 18:02:40|37044.3|37024.3|37046.6|37026.6|37049.3|37029.3|37041.8|37021.8|0
1656612170000|2022-06-30 18:02:50|37046.8|37026.8|37044.3|37024.3|37046.8|37026.8|37044.3|37024.3|0
1656612180000|2022-06-30 18:03:00|37041.9|37021.9|37041.8|37021.8|37041.9|37021.9|37039.3|37019.3|1
1656612190000|2022-06-30 18:03:10|37039.4|37019.4|37046.8|37026.8|37046.8|37026.8|37036.8|37016.8|2
1656612200000|2022-06-30 18:03:20|37046.6|37026.6|37044.1|37024.1|37046.8|37026.8|37044.1|37024.1|5
1656612210000|2022-06-30 18:03:30|37046.5|37026.5|37041.8|37021.8|37046.6|37026.6|37041.8|37021.8|2
1656612230000|2022-06-30 18:03:50|37039.4|37019.4|37036.8|37016.8|37041.6|37021.6|37036.6|37016.6|0
1656612240000|2022-06-30 18:04:00|37036.6|37016.6|37039.3|37019.3|37041.8|37021.8|37036.5|37016.5|1
1656612250000|2022-06-30 18:04:10|37036.9|37016.9|37046.6|37026.6|37046.6|37026.6|37036.8|37016.8|2
1656612260000|2022-06-30 18:04:20|37049|37029|37051.6|37031.6|37051.6|37031.6|37046.6|37026.6|0
1656612270000|2022-06-30 18:04:30|37054|37034|37054.4|37034.4|37054.4|37034.4|37051.6|37031.6|0
1656612280000|2022-06-30 18:04:40|37054.3|37034.3|37054.3|37034.3|37054.4|37034.4|37054.3|37034.3|0
1656612290000|2022-06-30 18:04:50|37054.4|37034.4|37056.8|37036.8|37061.8|37041.8|37054.4|37034.4|1
1656612300000|2022-06-30 18:05:00|37056.6|37036.6|37059.3|37039.3|37061.6|37041.6|37056.6|37036.6|0
1656612310000|2022-06-30 18:05:10|37056.6|37036.6|37051.8|37031.8|37056.6|37036.6|37051.8|37031.8|4
1656612320000|2022-06-30 18:05:20|37051.6|37031.6|37051.8|37031.8|37054.3|37034.3|37051.6|37031.6|0
1656612330000|2022-06-30 18:05:30|37054.3|37034.3|37056.6|37036.6|37056.6|37036.6|37051.8|37031.8|0
1656612340000|2022-06-30 18:05:40|37056.5|37036.5|37051.6|37031.6|37056.5|37036.5|37051.6|37031.6|0
1656612360000|2022-06-30 18:06:00|37051.8|37031.8|37051.9|37031.9|37051.9|37031.9|37051.8|37031.8|4
1656612430000|2022-06-30 18:07:10|37051.8|37031.8|37054.3|37034.3|37056.8|37036.8|37051.6|37031.6|9
1656612440000|2022-06-30 18:07:20|37056.6|37036.6|37056.8|37036.8|37056.8|37036.8|37054.3|37034.3|0
1656612450000|2022-06-30 18:07:30|37054.3|37034.3|37051.6|37031.6|37056.8|37036.8|37051.6|37031.6|2
1656612460000|2022-06-30 18:07:40|37051.8|37031.8|37051.6|37031.6|37051.8|37031.8|37051.6|37031.6|0
1656612470000|2022-06-30 18:07:50|37051.8|37031.8|37049.3|37029.3|37051.8|37031.8|37049.3|37029.3|1
1656612480000|2022-06-30 18:08:00|37046.9|37026.9|37051.8|37031.8|37051.8|37031.8|37046.8|37026.8|2
1656612490000|2022-06-30 18:08:10|37054.1|37034.1|37051.8|37031.8|37054.1|37034.1|37051.8|37031.8|0
1656612500000|2022-06-30 18:08:20|37056.5|37036.5|37056.8|37036.8|37056.8|37036.8|37056.5|37036.5|0
1656612510000|2022-06-30 18:08:30|37056.6|37036.6|37056.6|37036.6|37059.1|37039.1|37056.6|37036.6|1
1656612530000|2022-06-30 18:08:50|37056.5|37036.5|37051.6|37031.6|37056.5|37036.5|37051.6|37031.6|0
1656612540000|2022-06-30 18:09:00|37049.3|37029.3|37041.8|37021.8|37049.3|37029.3|37041.8|37021.8|1
1656612550000|2022-06-30 18:09:10|37039.4|37019.4|37039.3|37019.3|37041.6|37021.6|37039.1|37019.1|0
1656612560000|2022-06-30 18:09:20|37041.6|37021.6|37041.8|37021.8|37041.8|37021.8|37039.3|37019.3|0
1656612570000|2022-06-30 18:09:30|37044.3|37024.3|37039.3|37019.3|37044.3|37024.3|37039.3|37019.3|1
1656612580000|2022-06-30 18:09:40|37041.6|37021.6|37041.8|37021.8|37041.8|37021.8|37039.3|37019.3|0
1656612590000|2022-06-30 18:09:50|37044.1|37024.1|37044.3|37024.3|37044.3|37024.3|37041.8|37021.8|0
1656612600000|2022-06-30 18:10:00|37041.9|37021.9|37044.3|37024.3|37044.3|37024.3|37041.8|37021.8|0
1656612610000|2022-06-30 18:10:10|37046.6|37026.6|37044.3|37024.3|37046.9|37026.9|37044.3|37024.3|4
1656612620000|2022-06-30 18:10:20|37046.8|37026.8|37046.8|37026.8|37046.8|37026.8|37046.8|37026.8|1
1656612630000|2022-06-30 18:10:30|37049.1|37029.1|37046.8|37026.8|37049.3|37029.3|37046.8|37026.8|0
1656612640000|2022-06-30 18:10:40|37049.1|37029.1|37014.1|36994.1|37049.3|37029.3|37014.1|36994.1|32
1656612650000|2022-06-30 18:10:50|37011.8|36991.8|37011.8|36991.8|37016.8|36996.8|37009.4|36989.4|11
1656612660000|2022-06-30 18:11:00|37011.6|36991.6|37016.8|36996.8|37016.8|36996.8|37011.6|36991.6|8
1656612670000|2022-06-30 18:11:10|37016.6|36996.6|37014.3|36994.3|37016.8|36996.8|37014.3|36994.3|3
1656612680000|2022-06-30 18:11:20|37014.1|36994.1|37014.3|36994.3|37014.3|36994.3|37014.1|36994.1|0
1656612690000|2022-06-30 18:11:30|37014.1|36994.1|37011.8|36991.8|37014.3|36994.3|37011.8|36991.8|1
1656612700000|2022-06-30 18:11:40|37011.9|36991.9|37009.4|36989.4|37016.8|36996.8|37009.4|36989.4|6
1656612710000|2022-06-30 18:11:50|37011.8|36991.8|37011.8|36991.8|37011.8|36991.8|37011.6|36991.6|2
1656612720000|2022-06-30 18:12:00|37011.6|36991.6|37009.3|36989.3|37011.8|36991.8|37006.9|36986.9|1
1656612730000|2022-06-30 18:12:10|37006.9|36986.9|37006.9|36986.9|37006.9|36986.9|37006.9|36986.9|2
1656612740000|2022-06-30 18:12:20|37009.3|36989.3|37004.3|36984.3|37011.6|36991.6|37001.9|36981.9|12
1656612750000|2022-06-30 18:12:30|37004.4|36984.4|37001.6|36981.6|37004.4|36984.4|36999.4|36979.4|1
1656612760000|2022-06-30 18:12:40|37001.8|36981.8|36999.3|36979.3|37001.8|36981.8|36999.3|36979.3|0
1656612770000|2022-06-30 18:12:50|36996.6|36976.6|36996.6|36976.6|36996.6|36976.6|36996.6|36976.6|1
1656612780000|2022-06-30 18:13:00|36991.8|36971.8|36984.3|36964.3|36991.8|36971.8|36984.3|36964.3|7
1656612790000|2022-06-30 18:13:10|36984.4|36964.4|36986.8|36966.8|36986.8|36966.8|36984.3|36964.3|3
1656612800000|2022-06-30 18:13:20|36984.4|36964.4|36986.8|36966.8|36986.8|36966.8|36984.3|36964.3|1
1656612810000|2022-06-30 18:13:30|36989.1|36969.1|36999.3|36979.3|36999.3|36979.3|36986.8|36966.8|3
1656612830000|2022-06-30 18:13:50|37001.6|36981.6|37001.8|36981.8|37001.8|36981.8|37001.6|36981.6|0
1656612840000|2022-06-30 18:14:00|37001.6|36981.6|37001.8|36981.8|37001.8|36981.8|36999.4|36979.4|1
1656612850000|2022-06-30 18:14:10|36996.8|36976.8|36994.3|36974.3|36996.8|36976.8|36994.3|36974.3|5
1656612870000|2022-06-30 18:14:30|36991.9|36971.9|36986.9|36966.9|36991.9|36971.9|36986.9|36966.9|1
1656612880000|2022-06-30 18:14:40|36989.4|36969.4|36986.8|36966.8|36989.4|36969.4|36986.8|36966.8|1
1656612890000|2022-06-30 18:14:50|36984.3|36964.3|36981.8|36961.8|36984.3|36964.3|36981.8|36961.8|0
1656612900000|2022-06-30 18:15:00|36979.3|36959.3|36981.9|36961.9|36981.9|36961.9|36976.6|36956.6|8
1656612910000|2022-06-30 18:15:10|36981.8|36961.8|36986.6|36966.6|36986.8|36966.8|36981.8|36961.8|8
1656612920000|2022-06-30 18:15:20|36986.8|36966.8|36996.8|36976.8|36996.8|36976.8|36986.8|36966.8|2
1656612930000|2022-06-30 18:15:30|36999.1|36979.1|36999.1|36979.1|36999.1|36979.1|36999.1|36979.1|0
1656612940000|2022-06-30 18:15:40|37001.6|36981.6|37001.8|36981.8|37001.8|36981.8|36999.3|36979.3|0
1656612950000|2022-06-30 18:15:50|37004.3|36984.3|37011.6|36991.6|37011.6|36991.6|37004.3|36984.3|2
1656612960000|2022-06-30 18:16:00|37014|36994|37009.4|36989.4|37014.3|36994.3|37009.4|36989.4|8
1656612970000|2022-06-30 18:16:10|37009.1|36989.1|37009.1|36989.1|37009.1|36989.1|37006.6|36986.6|0
1656612980000|2022-06-30 18:16:20|37006.8|36986.8|37004.3|36984.3|37009.1|36989.1|37004.3|36984.3|0
1656612990000|2022-06-30 18:16:30|37001.9|36981.9|37001.8|36981.8|37006.8|36986.8|37001.8|36981.8|0
1656613000000|2022-06-30 18:16:40|37004.3|36984.3|37006.8|36986.8|37006.8|36986.8|37004.3|36984.3|0
1656613010000|2022-06-30 18:16:50|||||||||5
1656613020000|2022-06-30 18:17:00|37009.1|36989.1|37009.3|36989.3|37009.3|36989.3|37009.1|36989.1|1
1656613030000|2022-06-30 18:17:10|37009.1|36989.1|37011.8|36991.8|37011.8|36991.8|37009.1|36989.1|0
1656613040000|2022-06-30 18:17:20|37011.6|36991.6|37011.8|36991.8|37011.8|36991.8|37011.6|36991.6|1
1656613060000|2022-06-30 18:17:40|37014.1|36994.1|37014.3|36994.3|37014.3|36994.3|37014.1|36994.1|2
1656613070000|2022-06-30 18:17:50|37011.9|36991.9|37014.1|36994.1|37014.3|36994.3|37011.9|36991.9|2
1656613080000|2022-06-30 18:18:00|37014.3|36994.3|37009.3|36989.3|37014.3|36994.3|37009.3|36989.3|0
1656613090000|2022-06-30 18:18:10|37006.8|36986.8|36996.9|36976.9|37006.8|36986.8|36996.9|36976.9|4
1656613100000|2022-06-30 18:18:20|36994.4|36974.4|36991.8|36971.8|36999.1|36979.1|36991.8|36971.8|20
1656613110000|2022-06-30 18:18:30|36989.3|36969.3|36986.9|36966.9|36989.3|36969.3|36986.9|36966.9|1
1656613120000|2022-06-30 18:18:40|36984.4|36964.4|36984.3|36964.3|36986.8|36966.8|36984.3|36964.3|0
1656613140000|2022-06-30 18:19:00|36989|36969|36994.3|36974.3|36994.3|36974.3|36984.3|36964.3|9
1656613150000|2022-06-30 18:19:10|36996.8|36976.8|36999.3|36979.3|36999.3|36979.3|36996.8|36976.8|1
1656613160000|2022-06-30 18:19:20|37001.6|36981.6|37001.8|36981.8|37006.6|36986.6|37001.6|36981.6|1
1656613170000|2022-06-30 18:19:30|37004.1|36984.1|37004.3|36984.3|37006.6|36986.6|37001.8|36981.8|4
1656613180000|2022-06-30 18:19:40|37002|36982|37001.8|36981.8|37004.3|36984.3|37001.8|36981.8|1
1656613190000|2022-06-30 18:19:50|37004.3|36984.3|37004.1|36984.1|37004.3|36984.3|37001.8|36981.8|1
1656613200000|2022-06-30 18:20:00|37001.8|36981.8|36999.5|36979.5|37004.3|36984.3|36999.5|36979.5|1
1656613210000|2022-06-30 18:20:10|36997.1|36977.1|36994.3|36974.3|37001.6|36981.6|36994.3|36974.3|0
1656613220000|2022-06-30 18:20:20|36992|36972|36991.8|36971.8|36996.8|36976.8|36991.8|36971.8|0
1656613230000|2022-06-30 18:20:30|36994.2|36974.2|36994.3|36974.3|36996.8|36976.8|36994.2|36974.2|1
1656613240000|2022-06-30 18:20:40|36996.8|36976.8|36996.8|36976.8|36996.8|36976.8|36992|36972|1
1656613250000|2022-06-30 18:20:50|36999.2|36979.2|36996.8|36976.8|37001.8|36981.8|36996.8|36976.8|5
1656613260000|2022-06-30 18:21:00|36999.2|36979.2|37001.7|36981.7|37001.8|36981.8|36996.8|36976.8|2
1656613270000|2022-06-30 18:21:10|37001.8|36981.8|36999.3|36979.3|37001.8|36981.8|36999.3|36979.3|0
1656613280000|2022-06-30 18:21:20|36996.8|36976.8|36989.3|36969.3|36996.8|36976.8|36989.3|36969.3|3
1656613290000|2022-06-30 18:21:30|36991.7|36971.7|36991.7|36971.7|36991.7|36971.7|36991.7|36971.7|1
1656613310000|2022-06-30 18:21:50|36989.3|36969.3|36989.2|36969.2|36991.5|36971.5|36989.2|36969.2|6
1656613320000|2022-06-30 18:22:00|36986.8|36966.8|36984.2|36964.2|36986.8|36966.8|36981.8|36961.8|3
1656613330000|2022-06-30 18:22:10|36986.8|36966.8|36991.7|36971.7|36991.7|36971.7|36986.8|36966.8|2
1656613340000|2022-06-30 18:22:20|36989.2|36969.2|36991.8|36971.8|36994.2|36974.2|36989.2|36969.2|0
1656613350000|2022-06-30 18:22:30|36989.5|36969.5|36989.3|36969.3|36991.8|36971.8|36989.3|36969.3|0
1656613360000|2022-06-30 18:22:40|36991.7|36971.7|36986.8|36966.8|36991.7|36971.7|36986.8|36966.8|0
1656613370000|2022-06-30 18:22:50|36987|36967|36991.8|36971.8|36991.8|36971.8|36987|36967|2
1656613380000|2022-06-30 18:23:00|36996.8|36976.8|36996.8|36976.8|36999.3|36979.3|36996.8|36976.8|1
1656613390000|2022-06-30 18:23:10|||||||||1
1656613400000|2022-06-30 18:23:20|36994.5|36974.5|36996.8|36976.8|36996.8|36976.8|36994.5|36974.5|0
1656613410000|2022-06-30 18:23:30|36994.5|36974.5|36991.8|36971.8|36994.5|36974.5|36991.8|36971.8|3
1656613420000|2022-06-30 18:23:40|36989.3|36969.3|36989.3|36969.3|36989.3|36969.3|36989.3|36969.3|0
1656613430000|2022-06-30 18:23:50|36987|36967|36984.5|36964.5|36987|36967|36984.5|36964.5|0
1656613440000|2022-06-30 18:24:00|36986.8|36966.8|36984.3|36964.3|36986.8|36966.8|36981.8|36961.8|1
1656613450000|2022-06-30 18:24:10|36986.7|36966.7|36986.8|36966.8|36989.3|36969.3|36986.7|36966.7|1
1656613460000|2022-06-30 18:24:20|36984.3|36964.3|36984.3|36964.3|36984.3|36964.3|36984.3|36964.3|1
1656613470000|2022-06-30 18:24:30|36981.8|36961.8|36979.3|36959.3|36981.8|36961.8|36979.3|36959.3|3
1656613480000|2022-06-30 18:24:40|36976.8|36956.8|36946.8|36926.8|36976.8|36956.8|36946.8|36926.8|9
1656613490000|2022-06-30 18:24:50|36949.3|36929.3|36944.5|36924.5|36949.3|36929.3|36944.5|36924.5|3
1656613500000|2022-06-30 18:25:00|36942|36922|36939.3|36919.3|36942|36922|36937.1|36917.1|12
1656613510000|2022-06-30 18:25:10|36941.7|36921.7|36936.8|36916.8|36941.8|36921.8|36936.8|36916.8|4
1656613520000|2022-06-30 18:25:20|36934.5|36914.5|36931.8|36911.8|36934.5|36914.5|36931.8|36911.8|3
1656613530000|2022-06-30 18:25:30|36934.2|36914.2|36932|36912|36934.3|36914.3|36932|36912|3
1656613540000|2022-06-30 18:25:40|36929.5|36909.5|36912.1|36892.1|36929.5|36909.5|36912.1|36892.1|6
1656613550000|2022-06-30 18:25:50|36909.6|36889.6|36914.3|36894.3|36914.3|36894.3|36909.6|36889.6|7
1656613560000|2022-06-30 18:26:00|36921.7|36901.7|36929.3|36909.3|36929.3|36909.3|36921.7|36901.7|8
1656613570000|2022-06-30 18:26:10|36934|36914|36939.3|36919.3|36939.3|36919.3|36934|36914|2
1656613580000|2022-06-30 18:26:20|36937|36917|36941.8|36921.8|36941.8|36921.8|36936.8|36916.8|3
1656613590000|2022-06-30 18:26:30|36944.3|36924.3|36936.8|36916.8|36944.3|36924.3|36936.8|36916.8|3
1656613600000|2022-06-30 18:26:40|36936.7|36916.7|36934.3|36914.3|36936.8|36916.8|36934.3|36914.3|0
1656613620000|2022-06-30 18:27:00|36936.7|36916.7|36944.3|36924.3|36944.3|36924.3|36936.7|36916.7|4
1656613630000|2022-06-30 18:27:10|36946.7|36926.7|36949.2|36929.2|36949.2|36929.2|36946.7|36926.7|0
1656613650000|2022-06-30 18:27:30|36949.5|36929.5|36949.5|36929.5|36949.5|36929.5|36949.5|36929.5|0
1656613700000|2022-06-30 18:28:20|36954.2|36934.2|36957|36937|36957|36937|36954.2|36934.2|9
1656613710000|2022-06-30 18:28:30|36959.3|36939.3|36956.8|36936.8|36961.8|36941.8|36956.8|36936.8|1
1656613720000|2022-06-30 18:28:40|36959.2|36939.2|36956.8|36936.8|36959.2|36939.2|36956.8|36936.8|1
1656613730000|2022-06-30 18:28:50|36954.5|36934.5|36961.8|36941.8|36961.8|36941.8|36954.3|36934.3|0
1656613740000|2022-06-30 18:29:00|36961.7|36941.7|36959.3|36939.3|36961.8|36941.8|36959.3|36939.3|1
1656613750000|2022-06-30 18:29:10|36956.8|36936.8|36951.7|36931.7|36956.8|36936.8|36951.7|36931.7|3
1656613760000|2022-06-30 18:29:20|36949.3|36929.3|36951.7|36931.7|36951.7|36931.7|36949.3|36929.3|0
1656613770000|2022-06-30 18:29:30|36949.3|36929.3|36946.8|36926.8|36949.3|36929.3|36946.8|36926.8|0
1656613780000|2022-06-30 18:29:40|36944.5|36924.5|36946.8|36926.8|36946.8|36926.8|36944.5|36924.5|1
1656613790000|2022-06-30 18:29:50|36949.3|36929.3|36944.3|36924.3|36949.3|36929.3|36941.8|36921.8|2
1656613800000|2022-06-30 18:30:00|36946.8|36926.8|36946.8|36926.8|36946.8|36926.8|36946.8|36926.8|5
1656613810000|2022-06-30 18:30:10|36949.2|36929.2|36949.3|36929.3|36949.3|36929.3|36949.2|36929.2|0
1656613830000|2022-06-30 18:30:30|36951.8|36931.8|36959.2|36939.2|36959.3|36939.3|36951.8|36931.8|9
1656613840000|2022-06-30 18:30:40|36957|36937|36956.8|36936.8|36959.3|36939.3|36956.8|36936.8|1
1656613850000|2022-06-30 18:30:50|36959.2|36939.2|36961.8|36941.8|36961.8|36941.8|36956.8|36936.8|0
1656613860000|2022-06-30 18:31:00|36964.3|36944.3|36956.8|36936.8|36966.8|36946.8|36956.8|36936.8|17
1656613870000|2022-06-30 18:31:10|36954.3|36934.3|36946.8|36926.8|36954.3|36934.3|36946.8|36926.8|0
1656613880000|2022-06-30 18:31:20|36944.5|36924.5|36944.5|36924.5|36944.5|36924.5|36944.5|36924.5|2
1656613890000|2022-06-30 18:31:30|36946.8|36926.8|36944.5|36924.5|36946.8|36926.8|36944.3|36924.3|0
1656613900000|2022-06-30 18:31:40|36946.7|36926.7|36944.3|36924.3|36946.8|36926.8|36944.3|36924.3|0
1656613910000|2022-06-30 18:31:50|36946.8|36926.8|36944.3|36924.3|36946.8|36926.8|36944.3|36924.3|1
1656613920000|2022-06-30 18:32:00|36946.8|36926.8|36941.8|36921.8|36946.8|36926.8|36941.8|36921.8|2
1656613940000|2022-06-30 18:32:20|36944.2|36924.2|36941.8|36921.8|36944.2|36924.2|36941.8|36921.8|2
1656613950000|2022-06-30 18:32:30|36939.3|36919.3|36939.3|36919.3|36939.3|36919.3|36939.3|36919.3|0
1656613960000|2022-06-30 18:32:40|36941.8|36921.8|36941.8|36921.8|36942|36922|36941.8|36921.8|1
1656613970000|2022-06-30 18:32:50|36944.2|36924.2|36941.8|36921.8|36944.2|36924.2|36941.8|36921.8|0
1656613980000|2022-06-30 18:33:00|36939.5|36919.5|36944.3|36924.3|36944.3|36924.3|36939.5|36919.5|4
1656613990000|2022-06-30 18:33:10|||||||||8
1656614000000|2022-06-30 18:33:20|36944.2|36924.2|36936.8|36916.8|36944.2|36924.2|36936.8|36916.8|1
1656614010000|2022-06-30 18:33:30|36936.7|36916.7|36926.8|36906.8|36936.7|36916.7|36926.8|36906.8|5
1656614020000|2022-06-30 18:33:40|36922|36902|36921.8|36901.8|36922|36902|36921.8|36901.8|0
1656614030000|2022-06-30 18:33:50|36926.8|36906.8|36921.8|36901.8|36926.8|36906.8|36921.8|36901.8|1
1656614040000|2022-06-30 18:34:00|36924.3|36904.3|36926.8|36906.8|36926.8|36906.8|36924.3|36904.3|1
1656614050000|2022-06-30 18:34:10|36929.3|36909.3|36926.8|36906.8|36929.3|36909.3|36926.8|36906.8|0
1656614060000|2022-06-30 18:34:20|36929.2|36909.2|36931.8|36911.8|36931.8|36911.8|36929.2|36909.2|0
1656614090000|2022-06-30 18:34:50|36934.3|36914.3|36934.3|36914.3|36934.3|36914.3|36934.3|36914.3|2
1656614100000|2022-06-30 18:35:00|36932|36912|36934.3|36914.3|36934.3|36914.3|36931.8|36911.8|1
1656614110000|2022-06-30 18:35:10|36931.7|36911.7|36926.8|36906.8|36931.7|36911.7|36926.8|36906.8|3
1656614120000|2022-06-30 18:35:20|36924.3|36904.3|36924.3|36904.3|36924.3|36904.3|36924.3|36904.3|1
1656614140000|2022-06-30 18:35:40|36922|36902|36924.3|36904.3|36924.3|36904.3|36921.8|36901.8|0
1656614150000|2022-06-30 18:35:50|36922|36902|36924.3|36904.3|36924.3|36904.3|36921.8|36901.8|0
1656614160000|2022-06-30 18:36:00|36926.7|36906.7|36926.8|36906.8|36926.8|36906.8|36926.7|36906.7|1
1656614170000|2022-06-30 18:36:10|36929.2|36909.2|36929.2|36909.2|36929.2|36909.2|36929.2|36909.2|3
1656614180000|2022-06-30 18:36:20|36926.7|36906.7|36919.3|36899.3|36926.7|36906.7|36919.3|36899.3|4
1656614190000|2022-06-30 18:36:30|36921.7|36901.7|36916.8|36896.8|36921.8|36901.8|36916.8|36896.8|1
1656614200000|2022-06-30 18:36:40|36912|36892|36909.5|36889.5|36916.8|36896.8|36909.5|36889.5|2
1656614220000|2022-06-30 18:37:00|36907.1|36887.1|36907.1|36887.1|36907.1|36887.1|36907.1|36887.1|7
1656614230000|2022-06-30 18:37:10|36904.8|36884.8|36909.5|36889.5|36909.5|36889.5|36904.6|36884.6|7
1656614240000|2022-06-30 18:37:20|36911.8|36891.8|36914.3|36894.3|36914.3|36894.3|36911.8|36891.8|5
1656614250000|2022-06-30 18:37:30|36916.8|36896.8|36919.3|36899.3|36919.3|36899.3|36916.8|36896.8|2
1656614260000|2022-06-30 18:37:40|36921.8|36901.8|36921.8|36901.8|36921.8|36901.8|36921.8|36901.8|1
1656614270000|2022-06-30 18:37:50|36924.2|36904.2|36924.3|36904.3|36924.3|36904.3|36921.8|36901.8|0
1656614280000|2022-06-30 18:38:00|36926.7|36906.7|36926.8|36906.8|36926.8|36906.8|36926.7|36906.7|0
1656614290000|2022-06-30 18:38:10|36936.7|36916.7|36936.7|36916.7|36936.7|36916.7|36936.7|36916.7|3
1656614310000|2022-06-30 18:38:30|36936.8|36916.8|36936.8|36916.8|36936.8|36916.8|36931.8|36911.8|5
1656614320000|2022-06-30 18:38:40|36934.5|36914.5|36936.8|36916.8|36936.8|36916.8|36931.8|36911.8|2
1656614330000|2022-06-30 18:38:50|36939.3|36919.3|36939.3|36919.3|36939.3|36919.3|36936.8|36916.8|2
1656614340000|2022-06-30 18:39:00|36936.8|36916.8|36932|36912|36936.8|36916.8|36932|36912|3
1656614350000|2022-06-30 18:39:10|36931.8|36911.8|36931.7|36911.7|36931.8|36911.8|36929.3|36909.3|0
1656614360000|2022-06-30 18:39:20|36931.8|36911.8|36931.8|36911.8|36931.8|36911.8|36931.8|36911.8|1
1656614380000|2022-06-30 18:39:40|||||||||1
1656614400000|2022-06-30 18:40:00|36927.1|36907.1|36921.8|36901.8|36927.1|36907.1|36919.3|36899.3|4
1656614410000|2022-06-30 18:40:10|36919.3|36899.3|36919.3|36899.3|36921.8|36901.8|36919.3|36899.3|0
1656614420000|2022-06-30 18:40:20|36921.7|36901.7|36919.3|36899.3|36921.8|36901.8|36919.3|36899.3|0
1656614430000|2022-06-30 18:40:30|36921.8|36901.8|36919.3|36899.3|36921.8|36901.8|36919.3|36899.3|0
1656614440000|2022-06-30 18:40:40|36921.7|36901.7|36916.8|36896.8|36921.7|36901.7|36916.8|36896.8|2
1656614450000|2022-06-30 18:40:50|36914.3|36894.3|36916.8|36896.8|36916.8|36896.8|36914.3|36894.3|3
1656614460000|2022-06-30 18:41:00|36914.5|36894.5|36907|36887|36914.5|36894.5|36907|36887|2
1656614470000|2022-06-30 18:41:10|36911.7|36891.7|36911.8|36891.8|36912|36892|36911.7|36891.7|0
1656614480000|2022-06-30 18:41:20|36912|36892|36912|36892|36912|36892|36912|36892|1
1656614490000|2022-06-30 18:41:30|36909.6|36889.6|36904.6|36884.6|36911.7|36891.7|36904.6|36884.6|7
1656614500000|2022-06-30 18:41:40|36902.3|36882.3|36896.8|36876.8|36902.3|36882.3|36896.8|36876.8|1
1656614510000|2022-06-30 18:41:50|36894.5|36874.5|36896.8|36876.8|36896.8|36876.8|36894.5|36874.5|1
1656614520000|2022-06-30 18:42:00|36896.7|36876.7|36909.3|36889.3|36909.3|36889.3|36894.3|36874.3|8
1656614530000|2022-06-30 18:42:10|36911.7|36891.7|36912|36892|36912|36892|36909.3|36889.3|2
1656614550000|2022-06-30 18:42:30|||||||||1
1656614560000|2022-06-30 18:42:40|36909.5|36889.5|36909.3|36889.3|36909.5|36889.5|36909.3|36889.3|3
1656614570000|2022-06-30 18:42:50|36906.8|36886.8|36894.5|36874.5|36906.8|36886.8|36894.5|36874.5|2
1656614580000|2022-06-30 18:43:00|36892.1|36872.1|36869.3|36849.3|36894.3|36874.3|36866.8|36846.8|49
1656614590000|2022-06-30 18:43:10|36866.8|36846.8|36866.7|36846.7|36869.3|36849.3|36866.7|36846.7|2
1656614600000|2022-06-30 18:43:20|36864.3|36844.3|36861.8|36841.8|36864.3|36844.3|36859.5|36839.5|3
1656614610000|2022-06-30 18:43:30|36859.5|36839.5|36859.5|36839.5|36859.5|36839.5|36859.5|36839.5|0
1656614620000|2022-06-30 18:43:40|36864.3|36844.3|36866.7|36846.7|36866.7|36846.7|36864.3|36844.3|2
1656614630000|2022-06-30 18:43:50|36866.8|36846.8|36866.8|36846.8|36866.8|36846.8|36866.8|36846.8|3
1656614640000|2022-06-30 18:44:00|36871.8|36851.8|36871.8|36851.8|36874.3|36854.3|36871.8|36851.8|1
1656614650000|2022-06-30 18:44:10|36874.3|36854.3|36874.3|36854.3|36874.3|36854.3|36874.3|36854.3|0
1656614660000|2022-06-30 18:44:20|36872|36852|36876.8|36856.8|36876.8|36856.8|36871.8|36851.8|1
1656614670000|2022-06-30 18:44:30|36879.2|36859.2|36879.3|36859.3|36879.3|36859.3|36879.2|36859.2|0
1656614680000|2022-06-30 18:44:40|36879.5|36859.5|36879.3|36859.3|36881.8|36861.8|36879.3|36859.3|2
1656614700000|2022-06-30 18:45:00|36881.7|36861.7|36881.8|36861.8|36884.3|36864.3|36881.7|36861.7|3
1656614710000|2022-06-30 18:45:10|36884.3|36864.3|36881.8|36861.8|36884.3|36864.3|36881.8|36861.8|1
1656614720000|2022-06-30 18:45:20|36884.2|36864.2|36899.3|36879.3|36899.3|36879.3|36884.2|36864.2|13
1656614730000|2022-06-30 18:45:30|36897|36877|36899.2|36879.2|36899.3|36879.3|36894.5|36874.5|8
1656614740000|2022-06-30 18:45:40|36896.8|36876.8|36901.7|36881.7|36901.8|36881.8|36896.8|36876.8|0
1656614750000|2022-06-30 18:45:50|36899.5|36879.5|36899.3|36879.3|36901.8|36881.8|36899.2|36879.2|0
1656614760000|2022-06-30 18:46:00|36897|36877|36904.3|36884.3|36904.3|36884.3|36896.8|36876.8|0
1656614800000|2022-06-30 18:46:40|36906.8|36886.8|36911.8|36891.8|36911.8|36891.8|36906.8|36886.8|1
1656614810000|2022-06-30 18:46:50|36914.3|36894.3|36916.8|36896.8|36916.8|36896.8|36914.3|36894.3|1
1656614820000|2022-06-30 18:47:00|||||||||2
1656614840000|2022-06-30 18:47:20|36909.3|36889.3|36909.3|36889.3|36909.3|36889.3|36909.3|36889.3|6
1656614850000|2022-06-30 18:47:30|36904.3|36884.3|36906.8|36886.8|36906.8|36886.8|36901.8|36881.8|5
1656614880000|2022-06-30 18:48:00|36909.2|36889.2|36911.8|36891.8|36911.8|36891.8|36906.8|36886.8|0
1656614890000|2022-06-30 18:48:10|36914.2|36894.2|36914.2|36894.2|36914.2|36894.2|36914.2|36894.2|4
1656614900000|2022-06-30 18:48:20|36914.3|36894.3|36906.8|36886.8|36914.3|36894.3|36906.8|36886.8|0
1656614910000|2022-06-30 18:48:30|36904.5|36884.5|36906.8|36886.8|36906.8|36886.8|36904.5|36884.5|1
1656614920000|2022-06-30 18:48:40|36909.2|36889.2|36909.2|36889.2|36909.2|36889.2|36909.2|36889.2|0
1656614930000|2022-06-30 18:48:50|36911.5|36891.5|36916.7|36896.7|36916.7|36896.7|36911.5|36891.5|0
1656614940000|2022-06-30 18:49:00|36911.8|36891.8|36911.8|36891.8|36914.3|36894.3|36909.3|36889.3|2
1656614950000|2022-06-30 18:49:10|36909.5|36889.5|36906.8|36886.8|36911.8|36891.8|36906.8|36886.8|0
1656614960000|2022-06-30 18:49:20|36909.2|36889.2|36914.2|36894.2|36914.2|36894.2|36909.2|36889.2|0
1656614970000|2022-06-30 18:49:30|36914.3|36894.3|36914.3|36894.3|36914.3|36894.3|36911.8|36891.8|0
1656614990000|2022-06-30 18:49:50|36914.5|36894.5|36914.3|36894.3|36914.5|36894.5|36914.3|36894.3|0
1656615000000|2022-06-30 18:50:00|36916.7|36896.7|36919.2|36899.2|36921.7|36901.7|36916.7|36896.7|1
1656615010000|2022-06-30 18:50:10|36916.8|36896.8|36921.7|36901.7|36921.7|36901.7|36916.8|36896.8|0
1656615020000|2022-06-30 18:50:20|36916.8|36896.8|36916.7|36896.7|36916.8|36896.8|36916.7|36896.7|0
1656615030000|2022-06-30 18:50:30|36911.8|36891.8|36904.2|36884.2|36911.8|36891.8|36901.8|36881.8|1
1656615040000|2022-06-30 18:50:40|36904.3|36884.3|36906.8|36886.8|36906.8|36886.8|36904.3|36884.3|1
1656615050000|2022-06-30 18:50:50|36911.5|36891.5|36911.8|36891.8|36911.8|36891.8|36911.5|36891.5|0
1656615060000|2022-06-30 18:51:00|36914.3|36894.3|36911.8|36891.8|36914.3|36894.3|36911.8|36891.8|0
1656615070000|2022-06-30 18:51:10|36914.2|36894.2|36911.8|36891.8|36914.3|36894.3|36911.8|36891.8|0
1656615080000|2022-06-30 18:51:20|36909.3|36889.3|36909.3|36889.3|36911.7|36891.7|36909.3|36889.3|0
1656615090000|2022-06-30 18:51:30|36906.8|36886.8|36906.8|36886.8|36906.8|36886.8|36906.8|36886.8|0
1656615110000|2022-06-30 18:51:50|36904.5|36884.5|36904.3|36884.3|36904.5|36884.5|36904.3|36884.3|0
1656615120000|2022-06-30 18:52:00|36901.8|36881.8|36901.8|36881.8|36901.8|36881.8|36901.8|36881.8|0
1656615130000|2022-06-30 18:52:10|36899.5|36879.5|36899.3|36879.3|36899.5|36879.5|36899.3|36879.3|0
1656615140000|2022-06-30 18:52:20|36896.8|36876.8|36894.2|36874.2|36896.8|36876.8|36884.3|36864.3|3
1656615150000|2022-06-30 18:52:30|36891.8|36871.8|36896.8|36876.8|36896.8|36876.8|36891.8|36871.8|0
1656615160000|2022-06-30 18:52:40|36894.3|36874.3|36896.8|36876.8|36896.8|36876.8|36891.8|36871.8|0
1656615170000|2022-06-30 18:52:50|36894.3|36874.3|36896.8|36876.8|36896.8|36876.8|36891.8|36871.8|1
1656615180000|2022-06-30 18:53:00|36892|36872|36891.8|36871.8|36896.8|36876.8|36891.8|36871.8|2
1656615190000|2022-06-30 18:53:10|36891.7|36871.7|36891.8|36871.8|36891.8|36871.8|36891.7|36871.7|0
1656615200000|2022-06-30 18:53:20|36889.5|36869.5|36886.8|36866.8|36891.8|36871.8|36886.8|36866.8|0
1656615210000|2022-06-30 18:53:30|36884.5|36864.5|36886.8|36866.8|36886.8|36866.8|36884.5|36864.5|1
1656615230000|2022-06-30 18:53:50|36889.2|36869.2|36889.3|36869.3|36889.3|36869.3|36889.2|36869.2|1
1656615240000|2022-06-30 18:54:00|36889.5|36869.5|36889.3|36869.3|36889.5|36869.5|36889.3|36869.3|2
1656615250000|2022-06-30 18:54:10|36886.8|36866.8|36881.8|36861.8|36886.8|36866.8|36881.8|36861.8|0
1656615260000|2022-06-30 18:54:20|36884.2|36864.2|36881.8|36861.8|36884.3|36864.3|36881.8|36861.8|0
1656615270000|2022-06-30 18:54:30|36884.3|36864.3|36884.3|36864.3|36884.3|36864.3|36881.8|36861.8|0
1656615290000|2022-06-30 18:54:50|36886.8|36866.8|36894.3|36874.3|36894.3|36874.3|36886.8|36866.8|3
1656615300000|2022-06-30 18:55:00|36892|36872|36891.8|36871.8|36892|36872|36889.3|36869.3|2
1656615310000|2022-06-30 18:55:10|36889.5|36869.5|36886.8|36866.8|36891.8|36871.8|36886.8|36866.8|0
1656615320000|2022-06-30 18:55:20|36889.3|36869.3|36889.3|36869.3|36889.3|36869.3|36889.3|36869.3|0
1656615330000|2022-06-30 18:55:30|36887|36867|36889.3|36869.3|36889.3|36869.3|36886.8|36866.8|0
1656615340000|2022-06-30 18:55:40|36886.8|36866.8|36886.8|36866.8|36886.8|36866.8|36886.8|36866.8|1
1656615350000|2022-06-30 18:55:50|36891.7|36871.7|36891.7|36871.7|36891.7|36871.7|36891.7|36871.7|1
1656615360000|2022-06-30 18:56:00|36891.8|36871.8|36896.8|36876.8|36896.8|36876.8|36891.8|36871.8|2
1656615370000|2022-06-30 18:56:10|36899.3|36879.3|36899.2|36879.2|36899.3|36879.3|36896.8|36876.8|0
1656615380000|2022-06-30 18:56:20|36899.3|36879.3|36906.8|36886.8|36906.8|36886.8|36899.3|36879.3|1
1656615390000|2022-06-30 18:56:30|36901.8|36881.8|36901.8|36881.8|36901.8|36881.8|36901.8|36881.8|0
1656615400000|2022-06-30 18:56:40|36906.5|36886.5|36901.8|36881.8|36906.8|36886.8|36901.8|36881.8|1
1656615410000|2022-06-30 18:56:50|36899.5|36879.5|36901.8|36881.8|36901.8|36881.8|36899.5|36879.5|0
1656615420000|2022-06-30 18:57:00|36906.5|36886.5|36906.7|36886.7|36906.7|36886.7|36904.2|36884.2|0
1656615430000|2022-06-30 18:57:10|36904.3|36884.3|36906.8|36886.8|36909.3|36889.3|36901.8|36881.8|0
1656615440000|2022-06-30 18:57:20|36909.5|36889.5|36906.8|36886.8|36911.8|36891.8|36906.8|36886.8|0
1656615450000|2022-06-30 18:57:30|36911.5|36891.5|36906.8|36886.8|36911.8|36891.8|36906.8|36886.8|0
1656615460000|2022-06-30 18:57:40|36904.5|36884.5|36901.8|36881.8|36904.5|36884.5|36901.8|36881.8|2
1656615480000|2022-06-30 18:58:00|36899.3|36879.3|36897|36877|36899.3|36879.3|36897|36877|2
1656615490000|2022-06-30 18:58:10|36896.8|36876.8|36894.5|36874.5|36896.8|36876.8|36894.5|36874.5|0
1656615500000|2022-06-30 18:58:20|36894.3|36874.3|36894.3|36874.3|36896.8|36876.8|36894.3|36874.3|0
1656615510000|2022-06-30 18:58:30|36896.7|36876.7|36896.8|36876.8|36896.8|36876.8|36894.3|36874.3|0
1656615520000|2022-06-30 18:58:40|||||||||3
1656615530000|2022-06-30 18:58:50|36899.3|36879.3|36901.8|36881.8|36901.8|36881.8|36899.3|36879.3|4
1656615540000|2022-06-30 18:59:00|36897.2|36877.2|36896.8|36876.8|36899.3|36879.3|36896.8|36876.8|1
1656615560000|2022-06-30 18:59:20|36899.3|36879.3|36897|36877|36899.3|36879.3|36896.8|36876.8|2
1656615570000|2022-06-30 18:59:30|36896.8|36876.8|36894.3|36874.3|36896.8|36876.8|36894.3|36874.3|0
1656615580000|2022-06-30 18:59:40|36896.8|36876.8|36896.8|36876.8|36896.8|36876.8|36896.8|36876.8|0
1656615590000|2022-06-30 18:59:50|36896.9|36876.9|36899.2|36879.2|36899.4|36879.4|36896.9|36876.9|0
1656615600000|2022-06-30 19:00:00|36899.4|36879.4|36901.9|36881.9|36901.9|36881.9|36894.4|36874.4|2
1656615610000|2022-06-30 19:00:10|36899.4|36879.4|36896.9|36876.9|36899.4|36879.4|36896.9|36876.9|4
1656615630000|2022-06-30 19:00:30|36899.4|36879.4|36901.9|36881.9|36904.4|36884.4|36899.4|36879.4|2
1656615640000|2022-06-30 19:00:40|36899.4|36879.4|36891.9|36871.9|36899.4|36879.4|36891.9|36871.9|3
1656615650000|2022-06-30 19:00:50|36894.2|36874.2|36891.9|36871.9|36894.2|36874.2|36891.9|36871.9|0
1656615660000|2022-06-30 19:01:00|36896.5|36876.5|36894.4|36874.4|36899.4|36879.4|36894.4|36874.4|1
1656615670000|2022-06-30 19:01:10|36899.2|36879.2|36896.9|36876.9|36899.2|36879.2|36894.4|36874.4|0
1656615680000|2022-06-30 19:01:20|36899.4|36879.4|36897|36877|36899.4|36879.4|36894.4|36874.4|0
1656615690000|2022-06-30 19:01:30|36896.9|36876.9|36894.4|36874.4|36896.9|36876.9|36894.4|36874.4|0
1656615720000|2022-06-30 19:02:00|36892|36872|36889.4|36869.4|36892|36872|36889.4|36869.4|3
1656615730000|2022-06-30 19:02:10|36891.7|36871.7|36894.4|36874.4|36894.4|36874.4|36889.4|36869.4|0
1656615740000|2022-06-30 19:02:20|36896.9|36876.9|36894.4|36874.4|36901.5|36881.5|36894.4|36874.4|0
1656615750000|2022-06-30 19:02:30|36896.7|36876.7|36894.4|36874.4|36896.9|36876.9|36894.4|36874.4|2
1656615760000|2022-06-30 19:02:40|36896.9|36876.9|36896.9|36876.9|36896.9|36876.9|36896.9|36876.9|0
1656615770000|2022-06-30 19:02:50|36894.5|36874.5|36889.4|36869.4|36894.5|36874.5|36889.4|36869.4|0
1656615780000|2022-06-30 19:03:00|36884.4|36864.4|36886.9|36866.9|36886.9|36866.9|36884.4|36864.4|0
1656615790000|2022-06-30 19:03:10|36891.5|36871.5|36891.9|36871.9|36896.9|36876.9|36891.5|36871.5|2
1656615800000|2022-06-30 19:03:20|36894.2|36874.2|36894.4|36874.4|36894.4|36874.4|36891.9|36871.9|0
1656615810000|2022-06-30 19:03:30|36891.9|36871.9|36889.4|36869.4|36891.9|36871.9|36889.4|36869.4|1
1656615820000|2022-06-30 19:03:40|36891.9|36871.9|36891.9|36871.9|36891.9|36871.9|36886.9|36866.9|0
1656615830000|2022-06-30 19:03:50|36889.4|36869.4|36889.4|36869.4|36889.4|36869.4|36889.4|36869.4|0
1656615840000|2022-06-30 19:04:00|36891.7|36871.7|36889.2|36869.2|36891.7|36871.7|36889.2|36869.2|0
1656615850000|2022-06-30 19:04:10|36891.9|36871.9|36886.9|36866.9|36891.9|36871.9|36886.9|36866.9|0
1656615880000|2022-06-30 19:04:40|36889.2|36869.2|36887|36867|36889.4|36869.4|36886.9|36866.9|0
1656615890000|2022-06-30 19:04:50|36886.9|36866.9|36886.9|36866.9|36886.9|36866.9|36886.9|36866.9|0
1656615900000|2022-06-30 19:05:00|36884.5|36864.5|36881.9|36861.9|36884.5|36864.5|36879.5|36859.5|2
1656615910000|2022-06-30 19:05:10|36879.4|36859.4|36879.4|36859.4|36881.9|36861.9|36879.4|36859.4|1
1656615920000|2022-06-30 19:05:20|36876.9|36856.9|36869.5|36849.5|36876.9|36856.9|36869.5|36849.5|0
1656615930000|2022-06-30 19:05:30|36867|36847|36856.9|36836.9|36867|36847|36854.5|36834.5|6
1656615940000|2022-06-30 19:05:40|36859.2|36839.2|36861.7|36841.7|36861.7|36841.7|36856.9|36836.9|3
1656615950000|2022-06-30 19:05:50|36859.5|36839.5|36861.9|36841.9|36861.9|36841.9|36859.5|36839.5|2
1656615960000|2022-06-30 19:06:00|36861.7|36841.7|36859.4|36839.4|36861.9|36841.9|36859.4|36839.4|0
1656615970000|2022-06-30 19:06:10|36861.9|36841.9|36851.9|36831.9|36861.9|36841.9|36851.9|36831.9|1
1656615980000|2022-06-30 19:06:20|36854.2|36834.2|36851.9|36831.9|36856.7|36836.7|36851.9|36831.9|1
1656615990000|2022-06-30 19:06:30|36854.2|36834.2|36849.4|36829.4|36854.2|36834.2|36849.4|36829.4|2
1656616000000|2022-06-30 19:06:40|36844.2|36824.2|36841.9|36821.9|36844.2|36824.2|36841.9|36821.9|16
1656616010000|2022-06-30 19:06:50|36839.5|36819.5|36779.5|36759.5|36841.9|36821.9|36777.2|36757.2|159
1656616020000|2022-06-30 19:07:00|36779.4|36759.4|36799.4|36779.4|36799.4|36779.4|36779.4|36759.4|19
1656616030000|2022-06-30 19:07:10|36801.7|36781.7|36816.7|36796.7|36816.7|36796.7|36799.5|36779.5|18
1656616040000|2022-06-30 19:07:20|36819.2|36799.2|36819.4|36799.4|36819.5|36799.5|36819.2|36799.2|4
1656616060000|2022-06-30 19:07:40|36821.9|36801.9|36821.9|36801.9|36821.9|36801.9|36821.9|36801.9|2
1656616070000|2022-06-30 19:07:50|36824.4|36804.4|36824.4|36804.4|36824.4|36804.4|36824.4|36804.4|5
1656616080000|2022-06-30 19:08:00|36822|36802|36811.7|36791.7|36822|36802|36811.7|36791.7|24
1656616100000|2022-06-30 19:08:20|36804.4|36784.4|36796.9|36776.9|36804.4|36784.4|36792|36772|10
1656616110000|2022-06-30 19:08:30|36801.6|36781.6|36799.4|36779.4|36801.9|36781.9|36799.4|36779.4|3
1656616120000|2022-06-30 19:08:40|36796.9|36776.9|36796.9|36776.9|36796.9|36776.9|36796.9|36776.9|0
1656616130000|2022-06-30 19:08:50|36801.9|36781.9|36801.9|36781.9|36801.9|36781.9|36799.2|36779.2|3
1656616140000|2022-06-30 19:09:00|36799.5|36779.5|36801.9|36781.9|36801.9|36781.9|36799.5|36779.5|1
1656616160000|2022-06-30 19:09:20|36804.4|36784.4|36804.4|36784.4|36804.4|36784.4|36804.4|36784.4|2
1656616170000|2022-06-30 19:09:30|36802|36782|36801.9|36781.9|36804.4|36784.4|36801.9|36781.9|1
1656616180000|2022-06-30 19:09:40|36799.4|36779.4|36799.4|36779.4|36799.4|36779.4|36799.4|36779.4|0
1656616190000|2022-06-30 19:09:50|||||||||4
1656616200000|2022-06-30 19:10:00|36801.9|36781.9|36804.4|36784.4|36806.9|36786.9|36801.9|36781.9|7
1656616210000|2022-06-30 19:10:10|36799.5|36779.5|36797|36777|36799.5|36779.5|36797|36777|3
1656616220000|2022-06-30 19:10:20|36794.7|36774.7|36794.5|36774.5|36794.7|36774.7|36792.2|36772.2|2
1656616230000|2022-06-30 19:10:30|36796.9|36776.9|36784.4|36764.4|36796.9|36776.9|36784.4|36764.4|6
1656616240000|2022-06-30 19:10:40|36784.2|36764.2|36784.2|36764.2|36784.2|36764.2|36784.2|36764.2|0
1656616250000|2022-06-30 19:10:50|36784.4|36764.4|36801.9|36781.9|36801.9|36781.9|36784.4|36764.4|11
1656616260000|2022-06-30 19:11:00|36806.9|36786.9|36806.9|36786.9|36806.9|36786.9|36806.9|36786.9|1
1656616270000|2022-06-30 19:11:10|||||||||1
1656616280000|2022-06-30 19:11:20|36806.7|36786.7|36801.7|36781.7|36806.9|36786.9|36801.7|36781.7|3
1656616290000|2022-06-30 19:11:30|36799.4|36779.4|36799.4|36779.4|36799.4|36779.4|36799.4|36779.4|0
1656616300000|2022-06-30 19:11:40|36796.9|36776.9|36796.9|36776.9|36799.4|36779.4|36796.9|36776.9|0
1656616310000|2022-06-30 19:11:50|36801.9|36781.9|36801.9|36781.9|36801.9|36781.9|36799.4|36779.4|1
1656616320000|2022-06-30 19:12:00|36799.5|36779.5|36801.9|36781.9|36801.9|36781.9|36799.5|36779.5|4
1656616330000|2022-06-30 19:12:10|36799.5|36779.5|36796.9|36776.9|36799.5|36779.5|36796.9|36776.9|5
1656616350000|2022-06-30 19:12:30|36794.5|36774.5|36794.4|36774.4|36794.5|36774.5|36794.4|36774.4|0
1656616360000|2022-06-30 19:12:40|36791.9|36771.9|36791.9|36771.9|36791.9|36771.9|36789.4|36769.4|2
1656616370000|2022-06-30 19:12:50|36791.7|36771.7|36786.9|36766.9|36791.7|36771.7|36786.9|36766.9|2
1656616380000|2022-06-30 19:13:00|36789.2|36769.2|36791.9|36771.9|36791.9|36771.9|36789.2|36769.2|1
1656616390000|2022-06-30 19:13:10|36794.4|36774.4|36794.4|36774.4|36794.4|36774.4|36794.4|36774.4|0
1656616400000|2022-06-30 19:13:20|36796.9|36776.9|36796.9|36776.9|36796.9|36776.9|36796.9|36776.9|1
1656616410000|2022-06-30 19:13:30|36799.4|36779.4|36804.4|36784.4|36806.9|36786.9|36799.4|36779.4|1
1656616420000|2022-06-30 19:13:40|36806.7|36786.7|36804.4|36784.4|36806.9|36786.9|36804.4|36784.4|5
1656616430000|2022-06-30 19:13:50|36806.7|36786.7|36804.4|36784.4|36806.9|36786.9|36804.4|36784.4|0
1656616440000|2022-06-30 19:14:00|36806.9|36786.9|36796.9|36776.9|36806.9|36786.9|36796.9|36776.9|4
1656616450000|2022-06-30 19:14:10|36792|36772|36792|36772|36792|36772|36792|36772|0
1656616460000|2022-06-30 19:14:20|36789.5|36769.5|36789.5|36769.5|36789.5|36769.5|36789.5|36769.5|2
1656616500000|2022-06-30 19:15:00|36789.4|36769.4|36786.9|36766.9|36789.4|36769.4|36784.4|36764.4|6
1656616510000|2022-06-30 19:15:10|36784.5|36764.5|36784.4|36764.4|36784.5|36764.5|36784.4|36764.4|2
1656616610000|2022-06-30 19:16:50|36782|36762|36781.9|36761.9|36782|36762|36781.9|36761.9|18
1656616630000|2022-06-30 19:17:10|36786.9|36766.9|36781.9|36761.9|36786.9|36766.9|36781.9|36761.9|3
1656616640000|2022-06-30 19:17:20|36779.5|36759.5|36779.4|36759.4|36779.5|36759.5|36779.4|36759.4|0
1656616650000|2022-06-30 19:17:30|36781.9|36761.9|36781.9|36761.9|36781.9|36761.9|36781.9|36761.9|1
1656616660000|2022-06-30 19:17:40|36779.5|36759.5|36779.4|36759.4|36779.5|36759.5|36779.4|36759.4|2
1656616670000|2022-06-30 19:17:50|36777|36757|36781.9|36761.9|36781.9|36761.9|36776.9|36756.9|2
1656616680000|2022-06-30 19:18:00|36782|36762|36786.9|36766.9|36786.9|36766.9|36781.9|36761.9|2
1656616690000|2022-06-30 19:18:10|36784.4|36764.4|36779.4|36759.4|36784.4|36764.4|36779.4|36759.4|1
1656616710000|2022-06-30 19:18:30|36779.2|36759.2|36781.9|36761.9|36784.4|36764.4|36776.9|36756.9|1
1656616720000|2022-06-30 19:18:40|36786.9|36766.9|36781.9|36761.9|36786.9|36766.9|36781.9|36761.9|0
1656616730000|2022-06-30 19:18:50|36781.7|36761.7|36781.7|36761.7|36781.7|36761.7|36781.7|36761.7|2
1656616740000|2022-06-30 19:19:00|36781.6|36761.6|36781.7|36761.7|36781.7|36761.7|36781.6|36761.6|0
1656616750000|2022-06-30 19:19:10|36781.9|36761.9|36781.9|36761.9|36784.2|36764.2|36781.9|36761.9|0
1656616760000|2022-06-30 19:19:20|36784.4|36764.4|36781.9|36761.9|36784.4|36764.4|36781.9|36761.9|1
1656616770000|2022-06-30 19:19:30|36784.2|36764.2|36786.9|36766.9|36789.2|36769.2|36784.2|36764.2|0
1656616780000|2022-06-30 19:19:40|36784.4|36764.4|36786.9|36766.9|36786.9|36766.9|36784.4|36764.4|0
1656616800000|2022-06-30 19:20:00|36787|36767|36791.9|36771.9|36791.9|36771.9|36786.9|36766.9|3
1656616810000|2022-06-30 19:20:10|36794.2|36774.2|36799.4|36779.4|36801.9|36781.9|36794.2|36774.2|6
1656616820000|2022-06-30 19:20:20|36801.9|36781.9|36804.4|36784.4|36804.4|36784.4|36801.9|36781.9|5
1656616830000|2022-06-30 19:20:30|36801.9|36781.9|36801.9|36781.9|36801.9|36781.9|36801.9|36781.9|1
1656616840000|2022-06-30 19:20:40|36799.5|36779.5|36802|36782|36804.4|36784.4|36799.4|36779.4|1
1656616850000|2022-06-30 19:20:50|36801.9|36781.9|36799.4|36779.4|36801.9|36781.9|36799.4|36779.4|1
1656616860000|2022-06-30 19:21:00|36796.9|36776.9|36799.4|36779.4|36799.4|36779.4|36796.9|36776.9|0
1656616880000|2022-06-30 19:21:20|36796.9|36776.9|36796.9|36776.9|36796.9|36776.9|36796.9|36776.9|1
1656616890000|2022-06-30 19:21:30|36799.2|36779.2|36796.9|36776.9|36799.4|36779.4|36796.9|36776.9|3
1656616900000|2022-06-30 19:21:40|36799.2|36779.2|36799.4|36779.4|36799.4|36779.4|36799.2|36779.2|1
1656616910000|2022-06-30 19:21:50|36796.9|36776.9|36799.2|36779.2|36799.2|36779.2|36791.9|36771.9|0
1656616920000|2022-06-30 19:22:00|36796.9|36776.9|36781.9|36761.9|36796.9|36776.9|36779.5|36759.5|7
1656616930000|2022-06-30 19:22:10|36784.4|36764.4|36786.9|36766.9|36786.9|36766.9|36784.4|36764.4|1
1656616940000|2022-06-30 19:22:20|36789.2|36769.2|36787|36767|36789.4|36769.4|36786.9|36766.9|1
1656616950000|2022-06-30 19:22:30|36786.9|36766.9|36784.4|36764.4|36786.9|36766.9|36784.4|36764.4|0
1656616960000|2022-06-30 19:22:40|36786.7|36766.7|36789.4|36769.4|36789.4|36769.4|36786.7|36766.7|2
1656616970000|2022-06-30 19:22:50|36789.2|36769.2|36789.2|36769.2|36789.2|36769.2|36784.4|36764.4|1
1656616980000|2022-06-30 19:23:00|36789.4|36769.4|36789.4|36769.4|36789.4|36769.4|36789.4|36769.4|1
1656617000000|2022-06-30 19:23:20|36791.9|36771.9|36794.2|36774.2|36794.2|36774.2|36791.9|36771.9|4
1656617010000|2022-06-30 19:23:30|36794.4|36774.4|36794.4|36774.4|36794.4|36774.4|36794.4|36774.4|1
1656617020000|2022-06-30 19:23:40|36812.9|36792.9|36829.5|36809.5|36831.9|36811.9|36812.9|36792.9|120
1656617030000|2022-06-30 19:23:50|36827.2|36807.2|36836.9|36816.9|36839.4|36819.4|36826.9|36806.9|30
1656617040000|2022-06-30 19:24:00|36834.5|36814.5|36846.9|36826.9|36854.4|36834.4|36831.9|36811.9|7
1656617050000|2022-06-30 19:24:10|36844.4|36824.4|36841.9|36821.9|36844.4|36824.4|36841.9|36821.9|0
1656617060000|2022-06-30 19:24:20|||||||||2
1656617070000|2022-06-30 19:24:30|36839.4|36819.4|36836.7|36816.7|36839.4|36819.4|36836.7|36816.7|1
1656617080000|2022-06-30 19:24:40|36834.4|36814.4|36836.9|36816.9|36836.9|36816.9|36834.2|36814.2|2
1656617090000|2022-06-30 19:24:50|36837|36817|36841.9|36821.9|36841.9|36821.9|36837|36817|1
1656617100000|2022-06-30 19:25:00|36844.2|36824.2|36849.5|36829.5|36849.5|36829.5|36844.2|36824.2|10
1656617110000|2022-06-30 19:25:10|36851.9|36831.9|36859.4|36839.4|36859.4|36839.4|36851.9|36831.9|7
1656617120000|2022-06-30 19:25:20|36861.7|36841.7|36866.9|36846.9|36866.9|36846.9|36861.7|36841.7|6
1656617130000|2022-06-30 19:25:30|36867|36847|36867|36847|36867|36847|36867|36847|0
1656617140000|2022-06-30 19:25:40|36869.5|36849.5|36869.4|36849.4|36871.7|36851.7|36869.4|36849.4|2
1656617150000|2022-06-30 19:25:50|36869.5|36849.5|36874.4|36854.4|36876.9|36856.9|36869.5|36849.5|16
1656617160000|2022-06-30 19:26:00|36876.9|36856.9|36874.5|36854.5|36876.9|36856.9|36874.4|36854.4|2
1656617170000|2022-06-30 19:26:10|36876.7|36856.7|36876.9|36856.9|36876.9|36856.9|36874.4|36854.4|1
1656617180000|2022-06-30 19:26:20|36879.4|36859.4|36886.9|36866.9|36886.9|36866.9|36879.4|36859.4|4
1656617190000|2022-06-30 19:26:30|36889.2|36869.2|36881.9|36861.9|36889.2|36869.2|36881.9|36861.9|6
1656617200000|2022-06-30 19:26:40|36884.4|36864.4|36881.9|36861.9|36884.4|36864.4|36881.9|36861.9|3
1656617210000|2022-06-30 19:26:50|36881.6|36861.6|36876.9|36856.9|36881.6|36861.6|36876.9|36856.9|2
1656617220000|2022-06-30 19:27:00|36876.7|36856.7|36871.7|36851.7|36876.7|36856.7|36871.7|36851.7|0
1656617230000|2022-06-30 19:27:10|36869.4|36849.4|36869.4|36849.4|36869.4|36849.4|36869.4|36849.4|0
1656617260000|2022-06-30 19:27:40|36869.5|36849.5|36881.9|36861.9|36881.9|36861.9|36869.5|36849.5|13
1656617270000|2022-06-30 19:27:50|36882|36862|36886.7|36866.7|36891.4|36871.4|36882|36862|4
1656617280000|2022-06-30 19:28:00|36889.1|36869.1|36891.9|36871.9|36891.9|36871.9|36889.1|36869.1|3
1656617290000|2022-06-30 19:28:10|36886.9|36866.9|36886.9|36866.9|36886.9|36866.9|36881.9|36861.9|5
1656617300000|2022-06-30 19:28:20|36889.4|36869.4|36886.9|36866.9|36889.4|36869.4|36886.9|36866.9|0
1656617310000|2022-06-30 19:28:30|36887|36867|36889.5|36869.5|36891.9|36871.9|36886.9|36866.9|1
1656617320000|2022-06-30 19:28:40|36889.4|36869.4|36891.9|36871.9|36891.9|36871.9|36889.4|36869.4|0
1656617330000|2022-06-30 19:28:50|36889.5|36869.5|36891.9|36871.9|36891.9|36871.9|36889.4|36869.4|0
1656617340000|2022-06-30 19:29:00|36886.9|36866.9|36891.9|36871.9|36892|36872|36886.9|36866.9|0
1656617350000|2022-06-30 19:29:10|36892|36872|36894.4|36874.4|36894.4|36874.4|36891.9|36871.9|0
1656617360000|2022-06-30 19:29:20|36892|36872|36894.4|36874.4|36894.4|36874.4|36892|36872|2
1656617370000|2022-06-30 19:29:30|36899.4|36879.4|36899.4|36879.4|36899.4|36879.4|36899.4|36879.4|1
1656617380000|2022-06-30 19:29:40|36899.5|36879.5|36904.2|36884.2|36904.2|36884.2|36899.5|36879.5|2
1656617390000|2022-06-30 19:29:50|36906.7|36886.7|36906.7|36886.7|36909.2|36889.2|36906.7|36886.7|2
1656617400000|2022-06-30 19:30:00|36906.9|36886.9|36916.6|36896.6|36916.6|36896.6|36906.7|36886.7|16
1656617410000|2022-06-30 19:30:10|36916.7|36896.7|36924.4|36904.4|36924.4|36904.4|36916.7|36896.7|6
1656617420000|2022-06-30 19:30:20|36924.2|36904.2|36909.5|36889.5|36924.4|36904.4|36909.5|36889.5|7
1656617430000|2022-06-30 19:30:30|36911.9|36891.9|36906.9|36886.9|36911.9|36891.9|36906.9|36886.9|1
1656617440000|2022-06-30 19:30:40|36904.4|36884.4|36906.9|36886.9|36906.9|36886.9|36904.4|36884.4|0
1656617450000|2022-06-30 19:30:50|36904.5|36884.5|36901.9|36881.9|36904.5|36884.5|36901.9|36881.9|0
1656617460000|2022-06-30 19:31:00|36899.5|36879.5|36889.4|36869.4|36899.5|36879.5|36884.5|36864.5|36
1656617470000|2022-06-30 19:31:10|36891.9|36871.9|36896.9|36876.9|36896.9|36876.9|36891.9|36871.9|0
1656617480000|2022-06-30 19:31:20|36899.2|36879.2|36909.2|36889.2|36912|36892|36899.2|36879.2|5
1656617490000|2022-06-30 19:31:30|36911.7|36891.7|36914.4|36894.4|36914.4|36894.4|36909.4|36889.4|5
1656617500000|2022-06-30 19:31:40|36911.7|36891.7|36912|36892|36914.4|36894.4|36911.7|36891.7|7
1656617510000|2022-06-30 19:31:50|36914.4|36894.4|36906.9|36886.9|36914.4|36894.4|36906.9|36886.9|0
1656617520000|2022-06-30 19:32:00|36901.9|36881.9|36899.4|36879.4|36901.9|36881.9|36896.9|36876.9|0
1656617530000|2022-06-30 19:32:10|36896.9|36876.9|36901.9|36881.9|36901.9|36881.9|36896.9|36876.9|1
1656617540000|2022-06-30 19:32:20|||||||||2
1656617550000|2022-06-30 19:32:30|36904.2|36884.2|36907.2|36887.2|36907.2|36887.2|36904.2|36884.2|0
1656617560000|2022-06-30 19:32:40|36907|36887|36907|36887|36907.2|36887.2|36907|36887|0
1656617570000|2022-06-30 19:32:50|36907.2|36887.2|36909.5|36889.5|36909.5|36889.5|36907|36887|5
1656617580000|2022-06-30 19:33:00|36911.9|36891.9|36914.4|36894.4|36914.4|36894.4|36911.9|36891.9|2
1656617590000|2022-06-30 19:33:10|||||||||5
1656617610000|2022-06-30 19:33:30|36914.1|36894.1|36909.4|36889.4|36914.1|36894.1|36909.4|36889.4|1
1656617620000|2022-06-30 19:33:40|36906.9|36886.9|36906.7|36886.7|36906.9|36886.9|36904.5|36884.5|2
1656617630000|2022-06-30 19:33:50|36904.5|36884.5|36904.4|36884.4|36906.9|36886.9|36904.4|36884.4|0
1656617640000|2022-06-30 19:34:00|36906.9|36886.9|36906.9|36886.9|36906.9|36886.9|36904.4|36884.4|2
1656617660000|2022-06-30 19:34:20|36907|36887|36909.4|36889.4|36909.4|36889.4|36907|36887|0
1656617670000|2022-06-30 19:34:30|36911.7|36891.7|36911.7|36891.7|36911.7|36891.7|36911.7|36891.7|2
1656617680000|2022-06-30 19:34:40|36911.9|36891.9|36912|36892|36912|36892|36911.9|36891.9|0
1656617690000|2022-06-30 19:34:50|36911.9|36891.9|36912|36892|36914.4|36894.4|36911.9|36891.9|0
1656617700000|2022-06-30 19:35:00|36911.9|36891.9|36911.7|36891.7|36912|36892|36909.4|36889.4|1
1656617710000|2022-06-30 19:35:10|36912|36892|36914.4|36894.4|36914.4|36894.4|36912|36892|0
1656617720000|2022-06-30 19:35:20|||||||||2
1656617730000|2022-06-30 19:35:30|36912|36892|36912|36892|36912|36892|36909.4|36889.4|17
1656617740000|2022-06-30 19:35:40|36909.7|36889.7|36909.4|36889.4|36911.9|36891.9|36909.4|36889.4|4
1656617750000|2022-06-30 19:35:50|||||||||1
1656617760000|2022-06-30 19:36:00|36907|36887|36906.7|36886.7|36909.2|36889.2|36906.7|36886.7|5
1656617770000|2022-06-30 19:36:10|36904.2|36884.2|36899.4|36879.4|36906.7|36886.7|36899.4|36879.4|6
1656617780000|2022-06-30 19:36:20|36896.9|36876.9|36906.9|36886.9|36906.9|36886.9|36894.4|36874.4|2
1656617790000|2022-06-30 19:36:30|36907|36887|36909.5|36889.5|36909.5|36889.5|36907|36887|0
1656617800000|2022-06-30 19:36:40|36909.4|36889.4|36911.9|36891.9|36911.9|36891.9|36909.4|36889.4|0
1656617810000|2022-06-30 19:36:50|36912|36892|36914.4|36894.4|36914.4|36894.4|36911.9|36891.9|7
1656617820000|2022-06-30 19:37:00|36912|36892|36914.4|36894.4|36914.4|36894.4|36912|36892|4
1656617830000|2022-06-30 19:37:10|36911.9|36891.9|36912|36892|36914.4|36894.4|36911.9|36891.9|1
1656617840000|2022-06-30 19:37:20|36911.9|36891.9|36909.4|36889.4|36911.9|36891.9|36909.4|36889.4|0
1656617850000|2022-06-30 19:37:30|36911.7|36891.7|36911.9|36891.9|36912.1|36892.1|36909.4|36889.4|0
1656617860000|2022-06-30 19:37:40|36912.1|36892.1|36914.4|36894.4|36914.4|36894.4|36912.1|36892.1|0
1656617870000|2022-06-30 19:37:50|36919.4|36899.4|36919.7|36899.7|36919.7|36899.7|36919.4|36899.4|9
1656617880000|2022-06-30 19:38:00|36919.9|36899.9|36929.6|36909.6|36929.6|36909.6|36919.7|36899.7|5
1656617890000|2022-06-30 19:38:10|36934.4|36914.4|36941.9|36921.9|36941.9|36921.9|36934.4|36914.4|4
1656617900000|2022-06-30 19:38:20|36939.4|36919.4|36939.4|36919.4|36939.4|36919.4|36939.4|36919.4|0
1656617910000|2022-06-30 19:38:30|36937.1|36917.1|36937.1|36917.1|36937.1|36917.1|36937.1|36917.1|1
1656617920000|2022-06-30 19:38:40|36936.9|36916.9|36927.1|36907.1|36936.9|36916.9|36927.1|36907.1|3
1656617930000|2022-06-30 19:38:50|36929.4|36909.4|36931.9|36911.9|36931.9|36911.9|36927.1|36907.1|0
1656617940000|2022-06-30 19:39:00|36934.4|36914.4|36929.4|36909.4|36934.4|36914.4|36929.4|36909.4|3
1656617950000|2022-06-30 19:39:10|36926.9|36906.9|36919.6|36899.6|36926.9|36906.9|36919.6|36899.6|2
1656617970000|2022-06-30 19:39:30|36919.4|36899.4|36919.4|36899.4|36919.4|36899.4|36919.4|36899.4|3
1656617980000|2022-06-30 19:39:40|36921.9|36901.9|36924.4|36904.4|36924.4|36904.4|36919.6|36899.6|3
1656617990000|2022-06-30 19:39:50|||||||||1
1656618000000|2022-06-30 19:40:00|36926.7|36906.7|36926.9|36906.9|36926.9|36906.9|36926.7|36906.7|0
1656618010000|2022-06-30 19:40:10|36927.1|36907.1|36926.9|36906.9|36929.4|36909.4|36926.9|36906.9|2
1656618020000|2022-06-30 19:40:20|36929.4|36909.4|36931.9|36911.9|36931.9|36911.9|36926.9|36906.9|0
1656618030000|2022-06-30 19:40:30|36932.1|36912.1|36934.4|36914.4|36934.4|36914.4|36931.9|36911.9|0
1656618040000|2022-06-30 19:40:40|36936.9|36916.9|36936.9|36916.9|36936.9|36916.9|36936.9|36916.9|1
1656618050000|2022-06-30 19:40:50|36939.2|36919.2|36937.1|36917.1|36939.2|36919.2|36936.9|36916.9|0
1656618060000|2022-06-30 19:41:00|36936.9|36916.9|36939.2|36919.2|36939.4|36919.4|36936.9|36916.9|0
1656618070000|2022-06-30 19:41:10|36939.4|36919.4|36936.9|36916.9|36939.4|36919.4|36936.9|36916.9|0
1656618080000|2022-06-30 19:41:20|36934.4|36914.4|36932.1|36912.1|36934.4|36914.4|36932.1|36912.1|2
1656618090000|2022-06-30 19:41:30|36931.9|36911.9|36936.9|36916.9|36939.4|36919.4|36931.9|36911.9|6
1656618100000|2022-06-30 19:41:40|36934.4|36914.4|36934.2|36914.2|36934.4|36914.4|36934.2|36914.2|0
1656618110000|2022-06-30 19:41:50|36931.9|36911.9|36927.1|36907.1|36931.9|36911.9|36927.1|36907.1|1
1656618120000|2022-06-30 19:42:00|36929.6|36909.6|36926.9|36906.9|36929.6|36909.6|36926.9|36906.9|0
1656618140000|2022-06-30 19:42:20|36924.6|36904.6|36909.4|36889.4|36924.6|36904.6|36909.4|36889.4|14
1656618150000|2022-06-30 19:42:30|||||||||1
1656618170000|2022-06-30 19:42:50|36906.9|36886.9|36906.9|36886.9|36906.9|36886.9|36906.9|36886.9|3
1656618180000|2022-06-30 19:43:00|36909.3|36889.3|36906.9|36886.9|36909.4|36889.4|36904.6|36884.6|1
1656618190000|2022-06-30 19:43:10|36906.8|36886.8|36901.8|36881.8|36906.8|36886.8|36901.8|36881.8|5
1656618200000|2022-06-30 19:43:20|36899.4|36879.4|36894.4|36874.4|36899.4|36879.4|36894.4|36874.4|4
1656618210000|2022-06-30 19:43:30|36894.1|36874.1|36889.4|36869.4|36894.1|36874.1|36889.4|36869.4|2
1656618220000|2022-06-30 19:43:40|36891.8|36871.8|36891.9|36871.9|36891.9|36871.9|36891.8|36871.8|7
1656618230000|2022-06-30 19:43:50|36894.3|36874.3|36894.4|36874.4|36894.4|36874.4|36894.3|36874.3|0
1656618240000|2022-06-30 19:44:00|36894.3|36874.3|36884.4|36864.4|36894.3|36874.3|36884.4|36864.4|1
1656618250000|2022-06-30 19:44:10|36881.9|36861.9|36881.9|36861.9|36881.9|36861.9|36881.9|36861.9|1
1656618260000|2022-06-30 19:44:20|36884.3|36864.3|36884.4|36864.4|36884.4|36864.4|36884.3|36864.3|2
1656618270000|2022-06-30 19:44:30|36884.6|36864.6|36886.8|36866.8|36886.8|36866.8|36884.4|36864.4|0
1656618280000|2022-06-30 19:44:40|36886.9|36866.9|36886.9|36866.9|36886.9|36866.9|36886.9|36866.9|0
1656618290000|2022-06-30 19:44:50|36889.3|36869.3|36889.4|36869.4|36889.4|36869.4|36889.3|36869.3|0
1656618300000|2022-06-30 19:45:00|36891.9|36871.9|36894.4|36874.4|36894.4|36874.4|36891.9|36871.9|12
1656618310000|2022-06-30 19:45:10|36896.8|36876.8|36897.1|36877.1|36899.4|36879.4|36894.4|36874.4|2
1656618320000|2022-06-30 19:45:20|36896.9|36876.9|36906.8|36886.8|36906.8|36886.8|36896.9|36876.9|6
1656618330000|2022-06-30 19:45:30|36902.1|36882.1|36906.9|36886.9|36906.9|36886.9|36901.9|36881.9|1
1656618340000|2022-06-30 19:45:40|36904.4|36884.4|36906.9|36886.9|36906.9|36886.9|36901.9|36881.9|0
1656618360000|2022-06-30 19:46:00|36909.3|36889.3|36911.9|36891.9|36911.9|36891.9|36909.3|36889.3|1
1656618370000|2022-06-30 19:46:10|36916.8|36896.8|36924.4|36904.4|36924.4|36904.4|36916.8|36896.8|1
1656618380000|2022-06-30 19:46:20|36924.6|36904.6|36921.9|36901.9|36926.9|36906.9|36921.9|36901.9|0
1656618390000|2022-06-30 19:46:30|36919.6|36899.6|36916.9|36896.9|36919.6|36899.6|36914.6|36894.6|2
1656618400000|2022-06-30 19:46:40|36921.6|36901.6|36921.9|36901.9|36926.9|36906.9|36921.6|36901.6|3
1656618410000|2022-06-30 19:46:50|36924.4|36904.4|36931.9|36911.9|36932.1|36912.1|36924.4|36904.4|0
1656618420000|2022-06-30 19:47:00|36934.3|36914.3|36936.9|36916.9|36936.9|36916.9|36934.3|36914.3|6
1656618430000|2022-06-30 19:47:10|36934.6|36914.6|36929.4|36909.4|36934.6|36914.6|36927.1|36907.1|1
1656618440000|2022-06-30 19:47:20|36929.6|36909.6|36936.9|36916.9|36936.9|36916.9|36929.6|36909.6|2
1656618450000|2022-06-30 19:47:30|36939.3|36919.3|36936.9|36916.9|36939.4|36919.4|36936.9|36916.9|1
1656618460000|2022-06-30 19:47:40|36939.4|36919.4|36929.3|36909.3|36941.8|36921.8|36924.6|36904.6|10
1656618470000|2022-06-30 19:47:50|36926.9|36906.9|36924.4|36904.4|36926.9|36906.9|36924.4|36904.4|5
1656618480000|2022-06-30 19:48:00|36926.9|36906.9|36924.4|36904.4|36926.9|36906.9|36924.4|36904.4|0
1656618490000|2022-06-30 19:48:10|36926.8|36906.8|36924.4|36904.4|36926.9|36906.9|36924.4|36904.4|0
1656618500000|2022-06-30 19:48:20|36921.9|36901.9|36921.9|36901.9|36921.9|36901.9|36921.9|36901.9|2
1656618510000|2022-06-30 19:48:30|36916.9|36896.9|36916.9|36896.9|36916.9|36896.9|36916.9|36896.9|2
1656618520000|2022-06-30 19:48:40|36914.6|36894.6|36911.9|36891.9|36916.9|36896.9|36911.9|36891.9|0
1656618530000|2022-06-30 19:48:50|36909.4|36889.4|36909.6|36889.6|36911.9|36891.9|36909.4|36889.4|0
1656618540000|2022-06-30 19:49:00|36909.4|36889.4|36906.9|36886.9|36909.4|36889.4|36906.9|36886.9|0
1656618550000|2022-06-30 19:49:10|36904.6|36884.6|36904.6|36884.6|36904.6|36884.6|36904.6|36884.6|0
1656618560000|2022-06-30 19:49:20|36901.9|36881.9|36897.1|36877.1|36901.9|36881.9|36896.9|36876.9|1
1656618570000|2022-06-30 19:49:30|36896.9|36876.9|36901.9|36881.9|36901.9|36881.9|36896.9|36876.9|1
1656618580000|2022-06-30 19:49:40|36904.3|36884.3|36906.9|36886.9|36906.9|36886.9|36904.3|36884.3|0
1656618590000|2022-06-30 19:49:50|36901.9|36881.9|36899.4|36879.4|36906.9|36886.9|36899.4|36879.4|1
1656618600000|2022-06-30 19:50:00|36896.9|36876.9|36892.2|36872.2|36896.9|36876.9|36892.2|36872.2|4
1656618680000|2022-06-30 19:51:20|36894.6|36874.6|36902.1|36882.1|36902.1|36882.1|36894.6|36874.6|25
1656618690000|2022-06-30 19:51:30|36899.7|36879.7|36906.9|36886.9|36906.9|36886.9|36899.6|36879.6|0
1656618700000|2022-06-30 19:51:40|36909.3|36889.3|36911.8|36891.8|36911.9|36891.9|36906.9|36886.9|5
1656618710000|2022-06-30 19:51:50|36909.6|36889.6|36896.9|36876.9|36911.9|36891.9|36896.9|36876.9|8
1656618720000|2022-06-30 19:52:00|36896.8|36876.8|36896.9|36876.9|36896.9|36876.9|36891.9|36871.9|0
1656618730000|2022-06-30 19:52:10|36894.4|36874.4|36894.4|36874.4|36894.4|36874.4|36894.4|36874.4|0
1656618740000|2022-06-30 19:52:20|36894.3|36874.3|36876.9|36856.9|36894.3|36874.3|36876.9|36856.9|7
1656618750000|2022-06-30 19:52:30|36876.8|36856.8|36871.8|36851.8|36876.8|36856.8|36871.6|36851.6|0
1656618760000|2022-06-30 19:52:40|36871.9|36851.9|36871.9|36851.9|36871.9|36851.9|36869.4|36849.4|2
1656618770000|2022-06-30 19:52:50|36874.3|36854.3|36874.4|36854.4|36874.4|36854.4|36874.3|36854.3|1
1656618780000|2022-06-30 19:53:00|36872.1|36852.1|36874.4|36854.4|36874.4|36854.4|36871.9|36851.9|2
1656618790000|2022-06-30 19:53:10|36871.9|36851.9|36871.9|36851.9|36876.9|36856.9|36871.9|36851.9|1
1656618800000|2022-06-30 19:53:20|36869.6|36849.6|36871.8|36851.8|36871.8|36851.8|36869.4|36849.4|0
1656618810000|2022-06-30 19:53:30|36871.9|36851.9|36866.9|36846.9|36871.9|36851.9|36866.9|36846.9|0
1656618820000|2022-06-30 19:53:40|36864.4|36844.4|36866.9|36846.9|36866.9|36846.9|36864.4|36844.4|5
1656618830000|2022-06-30 19:53:50|36869.4|36849.4|36869.4|36849.4|36869.4|36849.4|36869.4|36849.4|0
1656618840000|2022-06-30 19:54:00|36866.9|36846.9|36871.8|36851.8|36871.9|36851.9|36866.9|36846.9|0
1656618850000|2022-06-30 19:54:10|36871.9|36851.9|36861.9|36841.9|36871.9|36851.9|36861.9|36841.9|0
1656618860000|2022-06-30 19:54:20|36859.6|36839.6|36859.4|36839.4|36861.9|36841.9|36859.4|36839.4|0
1656618870000|2022-06-30 19:54:30|36861.9|36841.9|36864.4|36844.4|36864.4|36844.4|36861.9|36841.9|0
1656618980000|2022-06-30 19:56:20|36869.1|36849.1|36881.9|36861.9|36881.9|36861.9|36869.1|36849.1|14
1656618990000|2022-06-30 19:56:30|36877.1|36857.1|36876.9|36856.9|36879.4|36859.4|36876.9|36856.9|3
1656619000000|2022-06-30 19:56:40|36874.4|36854.4|36861.9|36841.9|36874.4|36854.4|36861.9|36841.9|6
1656619010000|2022-06-30 19:56:50|36864.3|36844.3|36866.9|36846.9|36866.9|36846.9|36861.9|36841.9|2
1656619020000|2022-06-30 19:57:00|36864.6|36844.6|36876.9|36856.9|36876.9|36856.9|36862.1|36842.1|5
1656619030000|2022-06-30 19:57:10|36876.8|36856.8|36866.9|36846.9|36876.9|36856.9|36866.9|36846.9|4
1656619040000|2022-06-30 19:57:20|36864.4|36844.4|36854.4|36834.4|36864.4|36844.4|36854.4|36834.4|4
1656619050000|2022-06-30 19:57:30|36852.1|36832.1|36841.9|36821.9|36852.1|36832.1|36841.9|36821.9|8
1656619060000|2022-06-30 19:57:40|36837.2|36817.2|36841.9|36821.9|36841.9|36821.9|36837.2|36817.2|4
1656619070000|2022-06-30 19:57:50|36839.3|36819.3|36831.9|36811.9|36839.3|36819.3|36831.9|36811.9|3
1656619080000|2022-06-30 19:58:00|36829.4|36809.4|36839.4|36819.4|36839.4|36819.4|36829.4|36809.4|5
1656619090000|2022-06-30 19:58:10|||||||||2
1656619100000|2022-06-30 19:58:20|36836.9|36816.9|36836.9|36816.9|36836.9|36816.9|36834.4|36814.4|3
1656619110000|2022-06-30 19:58:30|36832.1|36812.1|36831.9|36811.9|36832.1|36812.1|36829.4|36809.4|4
1656619120000|2022-06-30 19:58:40|36829.6|36809.6|36831.9|36811.9|36831.9|36811.9|36829.4|36809.4|2
1656619130000|2022-06-30 19:58:50|36829.6|36809.6|36824.4|36804.4|36829.6|36809.6|36822.1|36802.1|6
1656619140000|2022-06-30 19:59:00|36822.1|36802.1|36831.8|36811.8|36831.8|36811.8|36822.1|36802.1|9
1656619150000|2022-06-30 19:59:10|36829.6|36809.6|36826.9|36806.9|36829.6|36809.6|36826.9|36806.9|2
1656619160000|2022-06-30 19:59:20|36827.1|36807.1|36836.9|36816.9|36836.9|36816.9|36827.1|36807.1|5
1656619170000|2022-06-30 19:59:30|36839.3|36819.3|36841.8|36821.8|36841.9|36821.9|36836.9|36816.9|3
1656619180000|2022-06-30 19:59:40|36841.9|36821.9|36841.9|36821.9|36841.9|36821.9|36836.9|36816.9|7
1656619190000|2022-06-30 19:59:50|36846.8|36826.8|36859.4|36839.4|36859.4|36839.4|36846.8|36826.8|17
1656619230000|2022-06-30 20:00:30|36864.1|36844.1|36896|36876|36896|36876|36864.1|36844.1|59
1656619240000|2022-06-30 20:00:40|36891.9|36871.9|36876.9|36856.9|36891.9|36871.9|36876.9|36856.9|11
1656619250000|2022-06-30 20:00:50|36881.9|36861.9|36876.9|36856.9|36881.9|36861.9|36876.9|36856.9|2
1656619260000|2022-06-30 20:01:00|36879.3|36859.3|36884.4|36864.4|36884.4|36864.4|36879.3|36859.3|3
1656619270000|2022-06-30 20:01:10|36882.1|36862.1|36884.4|36864.4|36884.4|36864.4|36881.9|36861.9|1
1656619280000|2022-06-30 20:01:20|36882.1|36862.1|36886.9|36866.9|36886.9|36866.9|36881.9|36861.9|0
1656619290000|2022-06-30 20:01:30|36889.3|36869.3|36889.4|36869.4|36891.9|36871.9|36886.9|36866.9|1
1656619300000|2022-06-30 20:01:40|36887.1|36867.1|36882.2|36862.2|36887.1|36867.1|36879.7|36859.7|0
1656619310000|2022-06-30 20:01:50|36879.7|36859.7|36877.1|36857.1|36879.7|36859.7|36877.1|36857.1|3
1656619320000|2022-06-30 20:02:00|36872.1|36852.1|36872.1|36852.1|36872.1|36852.1|36872.1|36852.1|0
1656619330000|2022-06-30 20:02:10|||||||||2
1656619340000|2022-06-30 20:02:20|36874.4|36854.4|36869.7|36849.7|36874.6|36854.6|36869.7|36849.7|3
1656619350000|2022-06-30 20:02:30|36869.6|36849.6|36869.6|36849.6|36869.6|36849.6|36869.6|36849.6|0
1656619360000|2022-06-30 20:02:40|36867.2|36847.2|36867.1|36847.1|36867.2|36847.2|36867.1|36847.1|0
1656619370000|2022-06-30 20:02:50|36869.4|36849.4|36874.4|36854.4|36874.4|36854.4|36869.4|36849.4|0
1656619380000|2022-06-30 20:03:00|36872.1|36852.1|36872.1|36852.1|36874.4|36854.4|36872.1|36852.1|0
1656619390000|2022-06-30 20:03:10|36874.4|36854.4|36882.1|36862.1|36882.1|36862.1|36874.4|36854.4|3
1656619400000|2022-06-30 20:03:20|36884.6|36864.6|36884.6|36864.6|36884.6|36864.6|36884.6|36864.6|1
1656619410000|2022-06-30 20:03:30|36879.6|36859.6|36877.1|36857.1|36882.1|36862.1|36877.1|36857.1|1
1656619420000|2022-06-30 20:03:40|36879.6|36859.6|36882.1|36862.1|36882.1|36862.1|36879.6|36859.6|0
1656619430000|2022-06-30 20:03:50|36879.6|36859.6|36884.4|36864.4|36884.4|36864.4|36879.6|36859.6|1
1656619440000|2022-06-30 20:04:00|36882.1|36862.1|36887.1|36867.1|36887.1|36867.1|36882.1|36862.1|0
1656619450000|2022-06-30 20:04:10|36884.6|36864.6|36887.1|36867.1|36887.1|36867.1|36884.6|36864.6|0
1656619460000|2022-06-30 20:04:20|36889.4|36869.4|36887.1|36867.1|36889.4|36869.4|36887.1|36867.1|0
1656619470000|2022-06-30 20:04:30|36884.6|36864.6|36884.6|36864.6|36884.6|36864.6|36884.6|36864.6|1
1656619490000|2022-06-30 20:04:50|36886.9|36866.9|36887.1|36867.1|36889.4|36869.4|36886.9|36866.9|0
1656619500000|2022-06-30 20:05:00|36884.7|36864.7|36882.1|36862.1|36884.7|36864.7|36882.1|36862.1|0
1656619510000|2022-06-30 20:05:10|36879.6|36859.6|36877.2|36857.2|36882.1|36862.1|36877.1|36857.1|0
1656619520000|2022-06-30 20:05:20|36877.1|36857.1|36882.1|36862.1|36882.1|36862.1|36877.1|36857.1|0
1656619530000|2022-06-30 20:05:30|36877.4|36857.4|36877.1|36857.1|36877.4|36857.4|36877.1|36857.1|0
1656619540000|2022-06-30 20:05:40|36874.6|36854.6|36869.4|36849.4|36874.6|36854.6|36869.4|36849.4|1
1656619560000|2022-06-30 20:06:00|36867.2|36847.2|36867.1|36847.1|36867.2|36847.2|36864.7|36844.7|2
1656619580000|2022-06-30 20:06:20|36869.4|36849.4|36869.6|36849.6|36869.6|36849.6|36869.4|36849.4|0
1656619590000|2022-06-30 20:06:30|36872.1|36852.1|36872.1|36852.1|36872.1|36852.1|36872.1|36852.1|0
1656619600000|2022-06-30 20:06:40|36872.2|36852.2|36872.2|36852.2|36872.2|36852.2|36872.2|36852.2|0
1656619610000|2022-06-30 20:06:50|36872.1|36852.1|36876.8|36856.8|36876.8|36856.8|36872.1|36852.1|1
1656619620000|2022-06-30 20:07:00|36876.9|36856.9|36876.8|36856.8|36876.9|36856.9|36874.4|36854.4|0
1656619630000|2022-06-30 20:07:10|36876.9|36856.9|36876.9|36856.9|36876.9|36856.9|36876.9|36856.9|0
1656619650000|2022-06-30 20:07:30|36877.1|36857.1|36877.1|36857.1|36877.1|36857.1|36877.1|36857.1|0
1656619690000|2022-06-30 20:08:10|36872.1|36852.1|36872.1|36852.1|36872.1|36852.1|36872.1|36852.1|0
1656619710000|2022-06-30 20:08:30|36869.6|36849.6|36869.6|36849.6|36869.6|36849.6|36869.6|36849.6|0
1656619740000|2022-06-30 20:09:00|36872.1|36852.1|36872.1|36852.1|36872.1|36852.1|36872.1|36852.1|0
1656619750000|2022-06-30 20:09:10|36874.6|36854.6|36877.1|36857.1|36877.1|36857.1|36874.6|36854.6|0
1656619760000|2022-06-30 20:09:20|36874.6|36854.6|36877.1|36857.1|36877.1|36857.1|36874.6|36854.6|0
1656619770000|2022-06-30 20:09:30|36874.6|36854.6|36874.6|36854.6|36877.1|36857.1|36874.6|36854.6|0
1656619780000|2022-06-30 20:09:40|36879.3|36859.3|36882.1|36862.1|36882.1|36862.1|36879.3|36859.3|2
1656619800000|2022-06-30 20:10:00|36879.6|36859.6|36867.1|36847.1|36879.6|36859.6|36867.1|36847.1|3
1656619810000|2022-06-30 20:10:10|36864.7|36844.7|36862.1|36842.1|36864.7|36844.7|36862.1|36842.1|0
1656619820000|2022-06-30 20:10:20|36864.4|36844.4|36864.7|36844.7|36864.7|36844.7|36862.1|36842.1|1
1656619830000|2022-06-30 20:10:30|36867.2|36847.2|36867.2|36847.2|36867.2|36847.2|36867.2|36847.2|0
1656619850000|2022-06-30 20:10:50|36869.6|36849.6|36869.6|36849.6|36869.6|36849.6|36869.6|36849.6|0
1656619860000|2022-06-30 20:11:00|36871.9|36851.9|36872.1|36852.1|36872.1|36852.1|36871.9|36851.9|0
1656619880000|2022-06-30 20:11:20|36869.6|36849.6|36874.6|36854.6|36874.6|36854.6|36869.6|36849.6|1
1656619900000|2022-06-30 20:11:40|36874.4|36854.4|36874.6|36854.6|36874.6|36854.6|36874.4|36854.4|0
1656619920000|2022-06-30 20:12:00|36872.1|36852.1|36871.9|36851.9|36874.4|36854.4|36869.6|36849.6|1
1656619930000|2022-06-30 20:12:10|36869.7|36849.7|36874.4|36854.4|36874.4|36854.4|36869.6|36849.6|0
1656619950000|2022-06-30 20:12:30|36869.6|36849.6|36869.6|36849.6|36869.6|36849.6|36869.6|36849.6|0
1656619970000|2022-06-30 20:12:50|36872.1|36852.1|36872.1|36852.1|36872.1|36852.1|36872.1|36852.1|0
1656619980000|2022-06-30 20:13:00|36869.7|36849.7|36872.1|36852.1|36872.1|36852.1|36869.6|36849.6|0
1656620000000|2022-06-30 20:13:20|36874.4|36854.4|36874.6|36854.6|36874.6|36854.6|36874.4|36854.4|0
1656620010000|2022-06-30 20:13:30|36872.1|36852.1|36867.2|36847.2|36872.1|36852.1|36867.2|36847.2|6
1656620020000|2022-06-30 20:13:40|36869.6|36849.6|36872.1|36852.1|36872.1|36852.1|36869.6|36849.6|9
1656620040000|2022-06-30 20:14:00|36867.1|36847.1|36852.1|36832.1|36867.1|36847.1|36852.1|36832.1|7
1656620050000|2022-06-30 20:14:10|36852.3|36832.3|36852.3|36832.3|36852.3|36832.3|36852.3|36832.3|0
1656620070000|2022-06-30 20:14:30|36852.1|36832.1|36854.6|36834.6|36854.6|36834.6|36852.1|36832.1|0
1656620080000|2022-06-30 20:14:40|36849.9|36829.9|36852.1|36832.1|36854.6|36834.6|36849.6|36829.6|0
1656620090000|2022-06-30 20:14:50|36849.6|36829.6|36849.9|36829.9|36851.9|36831.9|36849.6|36829.6|0
1656620100000|2022-06-30 20:15:00|36849.6|36829.6|36849.6|36829.6|36849.6|36829.6|36849.6|36829.6|0
1656620140000|2022-06-30 20:15:40|36847.1|36827.1|36847.1|36827.1|36847.1|36827.1|36847.1|36827.1|0
1656620160000|2022-06-30 20:16:00|36849.4|36829.4|36854.6|36834.6|36857.1|36837.1|36849.4|36829.4|2
1656620180000|2022-06-30 20:16:20|36857.1|36837.1|36852.1|36832.1|36857.1|36837.1|36852.1|36832.1|0
1656620210000|2022-06-30 20:16:50|36854.4|36834.4|36857.1|36837.1|36857.1|36837.1|36854.4|36834.4|0
1656620220000|2022-06-30 20:17:00|36854.8|36834.8|36857.1|36837.1|36857.1|36837.1|36854.6|36834.6|0
1656620280000|2022-06-30 20:18:00|36854.8|36834.8|36847.1|36827.1|36854.8|36834.8|36847.1|36827.1|5
1656620300000|2022-06-30 20:18:20|36844.8|36824.8|36844.6|36824.6|36844.8|36824.8|36844.6|36824.6|0
1656620310000|2022-06-30 20:18:30|36842.3|36822.3|36842.1|36822.1|36842.3|36822.3|36842.1|36822.1|0
1656620320000|2022-06-30 20:18:40|36844.4|36824.4|36849.6|36829.6|36849.6|36829.6|36844.4|36824.4|0
1656620340000|2022-06-30 20:19:00|36852.1|36832.1|36852.1|36832.1|36852.1|36832.1|36852.1|36832.1|0
1656620350000|2022-06-30 20:19:10|36849.8|36829.8|36849.6|36829.6|36849.8|36829.8|36849.6|36829.6|0
1656620360000|2022-06-30 20:19:20|36852.1|36832.1|36849.6|36829.6|36852.1|36832.1|36849.6|36829.6|1
1656620370000|2022-06-30 20:19:30|36851.9|36831.9|36849.8|36829.8|36852.1|36832.1|36849.8|36829.8|0
1656620380000|2022-06-30 20:19:40|36852.1|36832.1|36847.3|36827.3|36852.1|36832.1|36847.3|36827.3|3
1656620400000|2022-06-30 20:20:00|36847.1|36827.1|36842.1|36822.1|36847.1|36827.1|36842.1|36822.1|1
1656620410000|2022-06-30 20:20:10|36844.6|36824.6|36842.1|36822.1|36844.6|36824.6|36839.6|36819.6|0
1656620420000|2022-06-30 20:20:20|36839.6|36819.6|36837.3|36817.3|36839.6|36819.6|36837.3|36817.3|1
1656620430000|2022-06-30 20:20:30|36837.1|36817.1|36837.1|36817.1|36837.1|36817.1|36837.1|36817.1|0
1656620440000|2022-06-30 20:20:40|||||||||1
1656620450000|2022-06-30 20:20:50|36839.5|36819.5|36839.6|36819.6|36839.6|36819.6|36839.5|36819.5|1
1656620460000|2022-06-30 20:21:00|36837.1|36817.1|36839.6|36819.6|36839.6|36819.6|36837.1|36817.1|2
1656620470000|2022-06-30 20:21:10|36837.1|36817.1|36847.1|36827.1|36847.1|36827.1|36837.1|36817.1|3
1656620480000|2022-06-30 20:21:20|36844.8|36824.8|36847.1|36827.1|36847.1|36827.1|36844.8|36824.8|0
1656620490000|2022-06-30 20:21:30|36844.8|36824.8|36844.8|36824.8|36847.1|36827.1|36844.8|36824.8|0
1656620500000|2022-06-30 20:21:40|36847.1|36827.1|36844.8|36824.8|36847.1|36827.1|36844.8|36824.8|0
1656620510000|2022-06-30 20:21:50|36842.1|36822.1|36839.6|36819.6|36842.1|36822.1|36839.6|36819.6|0
1656620530000|2022-06-30 20:22:10|36842.1|36822.1|36842.1|36822.1|36842.1|36822.1|36842.1|36822.1|0
1656620550000|2022-06-30 20:22:30|36842|36822|36839.6|36819.6|36842|36822|36839.6|36819.6|0
1656620560000|2022-06-30 20:22:40|36837.1|36817.1|36837.1|36817.1|36837.1|36817.1|36837.1|36817.1|0
1656620570000|2022-06-30 20:22:50|36839.5|36819.5|36842.1|36822.1|36842.1|36822.1|36839.5|36819.5|1
1656620580000|2022-06-30 20:23:00|36839.8|36819.8|36837.1|36817.1|36839.8|36819.8|36837.1|36817.1|1
1656620590000|2022-06-30 20:23:10|||||||||6
1656620600000|2022-06-30 20:23:20|36834.8|36814.8|36834.6|36814.6|36834.8|36814.8|36834.6|36814.6|0
1656620610000|2022-06-30 20:23:30|36837|36817|36837.1|36817.1|36837.1|36817.1|36837|36817|0
1656620640000|2022-06-30 20:24:00|36834.6|36814.6|36832.1|36812.1|36834.6|36814.6|36829.8|36809.8|4
1656620670000|2022-06-30 20:24:30|36829.6|36809.6|36829.6|36809.6|36829.6|36809.6|36827.3|36807.3|0
1656620680000|2022-06-30 20:24:40|36827.1|36807.1|36832.1|36812.1|36832.1|36812.1|36827.1|36807.1|1
1656620700000|2022-06-30 20:25:00|36829.6|36809.6|36827.1|36807.1|36829.6|36809.6|36827.1|36807.1|0
1656620710000|2022-06-30 20:25:10|36829.5|36809.5|36832.1|36812.1|36832.1|36812.1|36829.5|36809.5|0
1656620720000|2022-06-30 20:25:20|36829.8|36809.8|36829.6|36809.6|36829.8|36809.8|36827.1|36807.1|0
1656620730000|2022-06-30 20:25:30|36827.3|36807.3|36829.6|36809.6|36829.6|36809.6|36827.1|36807.1|0
1656620750000|2022-06-30 20:25:50|36827.3|36807.3|36827.3|36807.3|36829.5|36809.5|36827.1|36807.1|0
1656620760000|2022-06-30 20:26:00|36827.1|36807.1|36827.1|36807.1|36827.1|36807.1|36827.1|36807.1|0
1656620770000|2022-06-30 20:26:10|36829.6|36809.6|36829.6|36809.6|36829.6|36809.6|36829.6|36809.6|0
1656620790000|2022-06-30 20:26:30|36832|36812|36832.1|36812.1|36832.1|36812.1|36832|36812|0
1656620860000|2022-06-30 20:27:40|36837.1|36817.1|36837.1|36817.1|36837.1|36817.1|36837.1|36817.1|1
1656620880000|2022-06-30 20:28:00|||||||||1
1656620890000|2022-06-30 20:28:10|36834.8|36814.8|36834.6|36814.6|36834.8|36814.8|36834.6|36814.6|0
1656620910000|2022-06-30 20:28:30|||||||||2
1656620930000|2022-06-30 20:28:50|36832.3|36812.3|36832.1|36812.1|36832.3|36812.3|36832.1|36812.1|0
1656620950000|2022-06-30 20:29:10|36832|36812|36829.6|36809.6|36832|36812|36829.6|36809.6|3
1656620960000|2022-06-30 20:29:20|36829.5|36809.5|36829.5|36809.5|36829.5|36809.5|36829.5|36809.5|1
1656620970000|2022-06-30 20:29:30|36831.8|36811.8|36832.1|36812.1|36834.5|36814.5|36831.8|36811.8|3
1656620980000|2022-06-30 20:29:40|36834.6|36814.6|36832.1|36812.1|36834.6|36814.6|36832.1|36812.1|2
1656620990000|2022-06-30 20:29:50|36834.5|36814.5|36834.6|36814.6|36834.6|36814.6|36832.1|36812.1|3
1656621000000|2022-06-30 20:30:00|36834.5|36814.5|36834.6|36814.6|36842.1|36822.1|36832.1|36812.1|13
1656621020000|2022-06-30 20:30:20|36832.3|36812.3|36832.1|36812.1|36834.6|36814.6|36832.1|36812.1|1
1656621030000|2022-06-30 20:30:30|36829.8|36809.8|36829.6|36809.6|36829.8|36809.8|36829.6|36809.6|0
1656621040000|2022-06-30 20:30:40|36832.1|36812.1|36827.3|36807.3|36832.1|36812.1|36827.3|36807.3|3
1656621050000|2022-06-30 20:30:50|36827.1|36807.1|36827.1|36807.1|36827.1|36807.1|36827.1|36807.1|0
1656621070000|2022-06-30 20:31:10|36829.5|36809.5|36827.1|36807.1|36829.5|36809.5|36827.1|36807.1|0
1656621090000|2022-06-30 20:31:30|36824.6|36804.6|36824.6|36804.6|36824.6|36804.6|36824.6|36804.6|0
1656621110000|2022-06-30 20:31:50|36827|36807|36827.1|36807.1|36827.1|36807.1|36827|36807|0
1656621130000|2022-06-30 20:32:10|36822.1|36802.1|36822.1|36802.1|36822.1|36802.1|36822.1|36802.1|2
1656621140000|2022-06-30 20:32:20|36819.8|36799.8|36819.6|36799.6|36819.8|36799.8|36819.6|36799.6|5
1656621150000|2022-06-30 20:32:30|36817.3|36797.3|36814.8|36794.8|36817.3|36797.3|36814.8|36794.8|7
1656621170000|2022-06-30 20:32:50|36819.6|36799.6|36822.1|36802.1|36822.1|36802.1|36817.1|36797.1|3
1656621190000|2022-06-30 20:33:10|36817.1|36797.1|36822|36802|36822|36802|36817.1|36797.1|5
1656621230000|2022-06-30 20:33:50|36817.1|36797.1|36819.6|36799.6|36819.6|36799.6|36817.1|36797.1|1
1656621240000|2022-06-30 20:34:00|36822|36802|36827.1|36807.1|36827.1|36807.1|36822|36802|1
1656621290000|2022-06-30 20:34:50|36827.3|36807.3|36827.3|36807.3|36827.3|36807.3|36827.3|36807.3|0
1656621300000|2022-06-30 20:35:00|36827.1|36807.1|36827.1|36807.1|36827.1|36807.1|36827.1|36807.1|1
1656621330000|2022-06-30 20:35:30|36829.5|36809.5|36829.6|36809.6|36829.6|36809.6|36829.5|36809.5|0
1656621340000|2022-06-30 20:35:40|36827.3|36807.3|36829.6|36809.6|36829.6|36809.6|36827.1|36807.1|1
1656621350000|2022-06-30 20:35:50|36832|36812|36832.1|36812.1|36832.1|36812.1|36832|36812|0
1656621360000|2022-06-30 20:36:00|36834.5|36814.5|36834.6|36814.6|36834.6|36814.6|36834.5|36814.5|3
1656621370000|2022-06-30 20:36:10|36837.1|36817.1|36837.1|36817.1|36837.1|36817.1|36837.1|36817.1|1
1656621380000|2022-06-30 20:36:20|36839.5|36819.5|36844.3|36824.3|36844.3|36824.3|36839.5|36819.5|1
1656621400000|2022-06-30 20:36:40|36846.8|36826.8|36847|36827|36847|36827|36846.8|36826.8|0
1656621410000|2022-06-30 20:36:50|36851.7|36831.7|36852.1|36832.1|36852.1|36832.1|36851.7|36831.7|2
1656621430000|2022-06-30 20:37:10|36854.5|36834.5|36854.6|36834.6|36854.6|36834.6|36854.5|36834.5|0
1656621450000|2022-06-30 20:37:30|36852.3|36832.3|36852.1|36832.1|36852.3|36832.3|36852.1|36832.1|0
1656621470000|2022-06-30 20:37:50|36854.6|36834.6|36857.1|36837.1|36857.1|36837.1|36854.6|36834.6|1
1656621480000|2022-06-30 20:38:00|36852.4|36832.4|36852.1|36832.1|36852.4|36832.4|36852.1|36832.1|2
1656621510000|2022-06-30 20:38:30|36849.8|36829.8|36849.6|36829.6|36849.8|36829.8|36849.6|36829.6|0
1656621520000|2022-06-30 20:38:40|36852.1|36832.1|36852.1|36832.1|36852.1|36832.1|36852.1|36832.1|0
1656621540000|2022-06-30 20:39:00|36849.8|36829.8|36847.1|36827.1|36849.8|36829.8|36847.1|36827.1|7
1656621560000|2022-06-30 20:39:20|36847.3|36827.3|36847.3|36827.3|36847.3|36827.3|36847.3|36827.3|1
1656621570000|2022-06-30 20:39:30|||||||||1
1656621580000|2022-06-30 20:39:40|36849.6|36829.6|36849.6|36829.6|36852.1|36832.1|36849.6|36829.6|2
1656621600000|2022-06-30 20:40:00|36849.5|36829.5|36847.1|36827.1|36849.5|36829.5|36847.1|36827.1|3
1656621620000|2022-06-30 20:40:20|36844.6|36824.6|36844.6|36824.6|36844.6|36824.6|36844.6|36824.6|0
1656621690000|2022-06-30 20:41:30|||||||||4
1656621740000|2022-06-30 20:42:20|36847.1|36827.1|36847.1|36827.1|36847.1|36827.1|36847.1|36827.1|0
1656621760000|2022-06-30 20:42:40|36844.8|36824.8|36844.6|36824.6|36844.8|36824.8|36844.6|36824.6|0
1656621770000|2022-06-30 20:42:50|||||||||1
1656621780000|2022-06-30 20:43:00|36842.1|36822.1|36842.1|36822.1|36842.1|36822.1|36842.1|36822.1|6
1656621790000|2022-06-30 20:43:10|36842|36822|36834.6|36814.6|36842|36822|36834.6|36814.6|1
1656621800000|2022-06-30 20:43:20|36837.1|36817.1|36837.1|36817.1|36837.1|36817.1|36837.1|36817.1|0
1656621810000|2022-06-30 20:43:30|36839.5|36819.5|36839.5|36819.5|36839.6|36819.6|36837.1|36817.1|1
1656621820000|2022-06-30 20:43:40|36842|36822|36842.1|36822.1|36842.1|36822.1|36842|36822|0
1656621850000|2022-06-30 20:44:10|36837.4|36817.4|36837.1|36817.1|36837.4|36817.4|36837.1|36817.1|4
1656621880000|2022-06-30 20:44:40|36834.8|36814.8|36837.1|36817.1|36837.1|36817.1|36834.6|36814.6|0
1656621890000|2022-06-30 20:44:50|36834.8|36814.8|36834.6|36814.6|36834.8|36814.8|36834.6|36814.6|0
1656621900000|2022-06-30 20:45:00|36832.3|36812.3|36834.6|36814.6|36834.6|36814.6|36832.3|36812.3|0
1656621910000|2022-06-30 20:45:10|||||||||1
1656621920000|2022-06-30 20:45:20|36832.3|36812.3|36832.3|36812.3|36832.3|36812.3|36832.3|36812.3|0
1656621940000|2022-06-30 20:45:40|36839.5|36819.5|36834.8|36814.8|36842.1|36822.1|36834.8|36814.8|7
1656621950000|2022-06-30 20:45:50|36832.1|36812.1|36832.1|36812.1|36832.1|36812.1|36832.1|36812.1|0
1656621960000|2022-06-30 20:46:00|36829.8|36809.8|36832|36812|36832|36812|36829.8|36809.8|0
1656621970000|2022-06-30 20:46:10|36832.1|36812.1|36832.1|36812.1|36832.1|36812.1|36832.1|36812.1|0
1656622000000|2022-06-30 20:46:40|||||||||1
1656622010000|2022-06-30 20:46:50|||||||||1
1656622020000|2022-06-30 20:47:00|||||||||1
1656622040000|2022-06-30 20:47:20|36829.6|36809.6|36829.6|36809.6|36829.6|36809.6|36829.6|36809.6|0
1656622050000|2022-06-30 20:47:30|36832.1|36812.1|36832.1|36812.1|36832.1|36812.1|36832.1|36812.1|0
1656622100000|2022-06-30 20:48:20|36834.5|36814.5|36834.6|36814.6|36834.6|36814.6|36834.5|36814.5|2
1656622110000|2022-06-30 20:48:30|36829.6|36809.6|36829.6|36809.6|36829.6|36809.6|36829.6|36809.6|1
1656622120000|2022-06-30 20:48:40|36829.8|36809.8|36827.1|36807.1|36829.8|36809.8|36827.1|36807.1|1
1656622130000|2022-06-30 20:48:50|36827.5|36807.5|36827.1|36807.1|36832.1|36812.1|36827.1|36807.1|1
1656622140000|2022-06-30 20:49:00|36827|36807|36822.1|36802.1|36827|36807|36822.1|36802.1|1
1656622150000|2022-06-30 20:49:10|36819.6|36799.6|36814.5|36794.5|36819.6|36799.6|36814.5|36794.5|12
1656622160000|2022-06-30 20:49:20|36812.1|36792.1|36807.1|36787.1|36812.1|36792.1|36804.8|36784.8|9
1656622170000|2022-06-30 20:49:30|36807|36787|36782.1|36762.1|36807.1|36787.1|36782.1|36762.1|21
1656622180000|2022-06-30 20:49:40|36777.3|36757.3|36762.3|36742.3|36777.3|36757.3|36762.3|36742.3|26
1656622190000|2022-06-30 20:49:50|36762.1|36742.1|36766.8|36746.8|36766.8|36746.8|36762|36742|16
1656622200000|2022-06-30 20:50:00|36769.2|36749.2|36769.5|36749.5|36769.5|36749.5|36769.2|36749.2|9
1656622210000|2022-06-30 20:50:10|36769.6|36749.6|36762.5|36742.5|36769.6|36749.6|36762.5|36742.5|7
1656622220000|2022-06-30 20:50:20|36764.8|36744.8|36762.1|36742.1|36764.8|36744.8|36762.1|36742.1|4
1656622230000|2022-06-30 20:50:30|36759.8|36739.8|36757.5|36737.5|36759.8|36739.8|36757.5|36737.5|2
1656622240000|2022-06-30 20:50:40|36755.1|36735.1|36755|36735|36755.1|36735.1|36755|36735|3
1656622250000|2022-06-30 20:50:50|36752.5|36732.5|36752.5|36732.5|36752.5|36732.5|36752.5|36732.5|2
1656622290000|2022-06-30 20:51:30|36750.1|36730.1|36752.6|36732.6|36752.6|36732.6|36750.1|36730.1|1
1656622300000|2022-06-30 20:51:40|36750|36730|36750|36730|36750|36730|36750|36730|1
1656622320000|2022-06-30 20:52:00|36747.1|36727.1|36752.1|36732.1|36752.1|36732.1|36747.1|36727.1|9
1656622330000|2022-06-30 20:52:10|36749.6|36729.6|36749.6|36729.6|36749.6|36729.6|36749.6|36729.6|0
1656622340000|2022-06-30 20:52:20|36752|36732|36749.6|36729.6|36752.1|36732.1|36749.6|36729.6|1
1656622350000|2022-06-30 20:52:30|||||||||1
1656622360000|2022-06-30 20:52:40|36747.1|36727.1|36747.1|36727.1|36747.1|36727.1|36747.1|36727.1|2
1656622380000|2022-06-30 20:53:00|36749.6|36729.6|36757.1|36737.1|36757.1|36737.1|36749.6|36729.6|3
1656622390000|2022-06-30 20:53:10|36761.8|36741.8|36764.5|36744.5|36764.5|36744.5|36757.1|36737.1|5
1656622400000|2022-06-30 20:53:20|36764.6|36744.6|36767.1|36747.1|36769.5|36749.5|36764.6|36744.6|9
1656622410000|2022-06-30 20:53:30|36769.6|36749.6|36772.1|36752.1|36772.1|36752.1|36769.6|36749.6|5
1656622430000|2022-06-30 20:53:50|36769.8|36749.8|36774.6|36754.6|36774.6|36754.6|36769.8|36749.8|0
1656622440000|2022-06-30 20:54:00|36772.1|36752.1|36769.8|36749.8|36772.1|36752.1|36769.8|36749.8|1
1656622450000|2022-06-30 20:54:10|36769.6|36749.6|36772.3|36752.3|36774.6|36754.6|36769.6|36749.6|1
1656622460000|2022-06-30 20:54:20|36774.5|36754.5|36774.6|36754.6|36774.6|36754.6|36774.5|36754.5|0
1656622470000|2022-06-30 20:54:30|36772.3|36752.3|36772.1|36752.1|36777.1|36757.1|36772.1|36752.1|3
1656622480000|2022-06-30 20:54:40|36774.5|36754.5|36774.6|36754.6|36774.6|36754.6|36774.5|36754.5|1
1656622490000|2022-06-30 20:54:50|||||||||1
1656622500000|2022-06-30 20:55:00|36777|36757|36777|36757|36777|36757|36774.6|36754.6|5
1656622510000|2022-06-30 20:55:10|36774.6|36754.6|36774.6|36754.6|36777|36757|36774.6|36754.6|3
1656622520000|2022-06-30 20:55:20|36777|36757|36779.5|36759.5|36779.5|36759.5|36774.6|36754.6|2
1656622530000|2022-06-30 20:55:30|36777.1|36757.1|36782.1|36762.1|36782.1|36762.1|36777.1|36757.1|1
1656622550000|2022-06-30 20:55:50|36784.8|36764.8|36792.1|36772.1|36792.1|36772.1|36784.8|36764.8|4
1656622560000|2022-06-30 20:56:00|36787.5|36767.5|36789.5|36769.5|36792.1|36772.1|36787.1|36767.1|1
1656622570000|2022-06-30 20:56:10|36789.6|36769.6|36789.6|36769.6|36789.6|36769.6|36789.6|36769.6|1
1656622580000|2022-06-30 20:56:20|36789.8|36769.8|36787.1|36767.1|36792.1|36772.1|36787.1|36767.1|6
1656622590000|2022-06-30 20:56:30|36787.2|36767.2|36787.2|36767.2|36787.2|36767.2|36787.2|36767.2|0
1656622600000|2022-06-30 20:56:40|36789.5|36769.5|36789.7|36769.7|36789.7|36769.7|36789.5|36769.5|2
1656622610000|2022-06-30 20:56:50|||||||||11
1656622630000|2022-06-30 20:57:10|||||||||1
1656622660000|2022-06-30 20:57:40|36787.2|36767.2|36792.3|36772.3|36792.3|36772.3|36787.2|36767.2|2
1656622670000|2022-06-30 20:57:50|36799.3|36779.3|36799.7|36779.7|36799.7|36779.7|36799.3|36779.3|5
1656622690000|2022-06-30 20:58:10|36814|36794|36817|36797|36819.3|36799.3|36814|36794|4
1656622700000|2022-06-30 20:58:20|36819.3|36799.3|36819.3|36799.3|36821.7|36801.7|36819.3|36799.3|1
1656622710000|2022-06-30 20:58:30|36821.7|36801.7|36824.2|36804.2|36824.2|36804.2|36819.3|36799.3|0
1656622720000|2022-06-30 20:58:40|36821.8|36801.8|36821.8|36801.8|36821.8|36801.8|36819.5|36799.5|2
1656622730000|2022-06-30 20:58:50|36819.5|36799.5|36819.5|36799.5|36821.8|36801.8|36819.5|36799.5|8
1656622740000|2022-06-30 20:59:00|36817.2|36797.2|36809.7|36789.7|36817.2|36797.2|36809.7|36789.7|6
1656622750000|2022-06-30 20:59:10|36812|36792|36812|36792|36812.2|36792.2|36809.7|36789.7|0
1656622760000|2022-06-30 20:59:20|36812.2|36792.2|36809.7|36789.7|36812.2|36792.2|36809.7|36789.7|1
1656622770000|2022-06-30 20:59:30|36812|36792|36804.7|36784.7|36812.2|36792.2|36804.7|36784.7|7
1656622780000|2022-06-30 20:59:40|36802.3|36782.3|36804.7|36784.7|36804.7|36784.7|36802.3|36782.3|0
1656622790000|2022-06-30 20:59:50|36799.7|36779.7|36799.7|36779.7|36799.7|36779.7|36799.7|36779.7|4
1656626400000|2022-06-30 22:00:00|36786.9|36766.9|36789.9|36769.9|36789.9|36769.9|36769.7|36749.7|17
1656626410000|2022-06-30 22:00:10|36819.7|36799.7|36827.1|36807.1|36827.2|36807.2|36819.7|36799.7|7
1656626420000|2022-06-30 22:00:20|36827.2|36807.2|36819.7|36799.7|36827.2|36807.2|36819.7|36799.7|3
1656626430000|2022-06-30 22:00:30|36817.2|36797.2|36817.2|36797.2|36817.2|36797.2|36817.2|36797.2|0
1656626450000|2022-06-30 22:00:50|36826.9|36806.9|36829.6|36809.6|36829.6|36809.6|36826.9|36806.9|6
1656626460000|2022-06-30 22:01:00|36829.7|36809.7|36834.7|36814.7|36834.7|36814.7|36829.7|36809.7|2
1656626470000|2022-06-30 22:01:10|36829.7|36809.7|36829.7|36809.7|36829.7|36809.7|36829.7|36809.7|3
1656626480000|2022-06-30 22:01:20|||||||||1
1656626490000|2022-06-30 22:01:30|||||||||2
1656626500000|2022-06-30 22:01:40|||||||||1
1656626520000|2022-06-30 22:02:00|36827.4|36807.4|36824.7|36804.7|36827.4|36807.4|36824.7|36804.7|0
1656626530000|2022-06-30 22:02:10|||||||||7
1656626550000|2022-06-30 22:02:30|36834.7|36814.7|36832.2|36812.2|36834.7|36814.7|36829.9|36809.9|3
1656626560000|2022-06-30 22:02:40|36834.7|36814.7|36839.3|36819.3|36839.4|36819.4|36834.7|36814.7|6
1656626570000|2022-06-30 22:02:50|36836.9|36816.9|36837.4|36817.4|36839.3|36819.3|36836.8|36816.8|5
1656626590000|2022-06-30 22:03:10|36835|36815|36842.1|36822.1|36842.1|36822.1|36835|36815|7
1656626600000|2022-06-30 22:03:20|36839.6|36819.6|36839.6|36819.6|36842.1|36822.1|36839.6|36819.6|1
1656626610000|2022-06-30 22:03:30|36839.7|36819.7|36846.8|36826.8|36846.8|36826.8|36839.7|36819.7|2
1656626620000|2022-06-30 22:03:40|36849.4|36829.4|36849.6|36829.6|36849.6|36829.6|36849.4|36829.4|0
1656626640000|2022-06-30 22:04:00|36849.9|36829.9|36852.2|36832.2|36852.2|36832.2|36849.9|36829.9|6
1656626650000|2022-06-30 22:04:10|36849.7|36829.7|36847.4|36827.4|36849.7|36829.7|36845.1|36825.1|4
1656626700000|2022-06-30 22:05:00|36847.2|36827.2|36840.1|36820.1|36847.2|36827.2|36840.1|36820.1|4
1656626710000|2022-06-30 22:05:10|36842.4|36822.4|36842.6|36822.6|36842.6|36822.6|36840.1|36820.1|0
1656626720000|2022-06-30 22:05:20|36842.2|36822.2|36842.2|36822.2|36842.2|36822.2|36842.2|36822.2|0
1656626730000|2022-06-30 22:05:30|36842.1|36822.1|36834.7|36814.7|36842.1|36822.1|36834.7|36814.7|4
1656626740000|2022-06-30 22:05:40|36832.4|36812.4|36832.2|36812.2|36834.7|36814.7|36832.2|36812.2|0
1656626750000|2022-06-30 22:05:50|36829.7|36809.7|36832.2|36812.2|36832.2|36812.2|36829.7|36809.7|1
1656626770000|2022-06-30 22:06:10|36829.7|36809.7|36829.7|36809.7|36829.7|36809.7|36829.7|36809.7|0
1656626780000|2022-06-30 22:06:20|36827.4|36807.4|36825.1|36805.1|36827.4|36807.4|36825.1|36805.1|0
1656626790000|2022-06-30 22:06:30|36822.6|36802.6|36819.9|36799.9|36822.6|36802.6|36817.4|36797.4|5
1656626810000|2022-06-30 22:06:50|36824.6|36804.6|36824.6|36804.6|36824.6|36804.6|36824.6|36804.6|5
1656626820000|2022-06-30 22:07:00|36824.7|36804.7|36824.7|36804.7|36824.7|36804.7|36824.7|36804.7|0
1656626830000|2022-06-30 22:07:10|36827.1|36807.1|36827.2|36807.2|36827.2|36807.2|36827.1|36807.1|0
1656626850000|2022-06-30 22:07:30|36829.6|36809.6|36832.2|36812.2|36832.2|36812.2|36829.6|36809.6|0
1656626860000|2022-06-30 22:07:40|36834.6|36814.6|36839.4|36819.4|36839.4|36819.4|36834.6|36814.6|1
1656626890000|2022-06-30 22:08:10|36837.1|36817.1|36837.1|36817.1|36837.1|36817.1|36837.1|36817.1|0
1656626900000|2022-06-30 22:08:20|36837.2|36817.2|36837.2|36817.2|36837.2|36817.2|36837.2|36817.2|0
1656626910000|2022-06-30 22:08:30|36834.6|36814.6|36829.7|36809.7|36834.6|36814.6|36829.7|36809.7|2
1656626920000|2022-06-30 22:08:40|36832.1|36812.1|36832.2|36812.2|36832.2|36812.2|36832.1|36812.1|3
1656626930000|2022-06-30 22:08:50|36829.9|36809.9|36829.7|36809.7|36829.9|36809.9|36829.7|36809.7|1
1656626940000|2022-06-30 22:09:00|36827.2|36807.2|36824.9|36804.9|36827.2|36807.2|36824.9|36804.9|0
1656626950000|2022-06-30 22:09:10|36822.2|36802.2|36822.2|36802.2|36822.2|36802.2|36822.2|36802.2|0
1656626960000|2022-06-30 22:09:20|36819.9|36799.9|36817.1|36797.1|36819.9|36799.9|36817.1|36797.1|2
1656626970000|2022-06-30 22:09:30|36817.2|36797.2|36817.1|36797.1|36817.2|36797.2|36817.1|36797.1|0
1656626980000|2022-06-30 22:09:40|36816.9|36796.9|36816.9|36796.9|36816.9|36796.9|36816.9|36796.9|1
1656627000000|2022-06-30 22:10:00|36814.6|36794.6|36807.2|36787.2|36814.6|36794.6|36807.2|36787.2|2
1656627010000|2022-06-30 22:10:10|36804.7|36784.7|36797.2|36777.2|36804.7|36784.7|36797.2|36777.2|3
1656627020000|2022-06-30 22:10:20|36794.7|36774.7|36792.2|36772.2|36794.9|36774.9|36792.2|36772.2|6
1656627030000|2022-06-30 22:10:30|36789.9|36769.9|36792.2|36772.2|36792.2|36772.2|36789.9|36769.9|0
1656627040000|2022-06-30 22:10:40|36794.6|36774.6|36794.7|36774.7|36794.7|36774.7|36794.6|36774.6|7
1656627050000|2022-06-30 22:10:50|36799.4|36779.4|36799.7|36779.7|36799.7|36779.7|36799.4|36779.4|1
1656627060000|2022-06-30 22:11:00|36802.1|36782.1|36792.2|36772.2|36802.2|36782.2|36792.2|36772.2|5
1656627070000|2022-06-30 22:11:10|36794.6|36774.6|36792.2|36772.2|36794.6|36774.6|36792.2|36772.2|2
1656627100000|2022-06-30 22:11:40|36787.4|36767.4|36787.2|36767.2|36787.4|36767.4|36787.2|36767.2|0
1656627110000|2022-06-30 22:11:50|||||||||1
1656627120000|2022-06-30 22:12:00|36784.9|36764.9|36787.2|36767.2|36787.2|36767.2|36784.9|36764.9|3
1656627160000|2022-06-30 22:12:40|36782.6|36762.6|36787.2|36767.2|36787.2|36767.2|36782.2|36762.2|1
1656627170000|2022-06-30 22:12:50|36789.6|36769.6|36789.7|36769.7|36789.7|36769.7|36789.6|36769.6|2
1656627180000|2022-06-30 22:13:00|36794.7|36774.7|36792.4|36772.4|36794.7|36774.7|36792.4|36772.4|8
1656627190000|2022-06-30 22:13:10|||||||||1
1656627200000|2022-06-30 22:13:20|||||||||5
1656627220000|2022-06-30 22:13:40|36797.1|36777.1|36792.2|36772.2|36797.2|36777.2|36792.2|36772.2|2
1656627240000|2022-06-30 22:14:00|36789.7|36769.7|36782.2|36762.2|36789.7|36769.7|36782.2|36762.2|5
1656627250000|2022-06-30 22:14:10|36784.7|36764.7|36782.2|36762.2|36784.7|36764.7|36782.2|36762.2|0
1656627270000|2022-06-30 22:14:30|36779.7|36759.7|36779.7|36759.7|36779.7|36759.7|36779.7|36759.7|0
1656627280000|2022-06-30 22:14:40|||||||||2
1656627290000|2022-06-30 22:14:50|36777.4|36757.4|36774.7|36754.7|36777.4|36757.4|36774.7|36754.7|7
1656627310000|2022-06-30 22:15:10|36777.2|36757.2|36779.7|36759.7|36779.7|36759.7|36777.2|36757.2|1
1656627320000|2022-06-30 22:15:20|36782.1|36762.1|36772.4|36752.4|36782.1|36762.1|36772.4|36752.4|2
1656627330000|2022-06-30 22:15:30|36774.8|36754.8|36772.3|36752.3|36774.8|36754.8|36769.9|36749.9|0
1656627340000|2022-06-30 22:15:40|36772.1|36752.1|36772.3|36752.3|36772.3|36752.3|36772.1|36752.1|3
1656627360000|2022-06-30 22:16:00|36774.6|36754.6|36777.1|36757.1|36777.1|36757.1|36774.6|36754.6|5
1656627370000|2022-06-30 22:16:10|36774.8|36754.8|36774.8|36754.8|36774.8|36754.8|36774.8|36754.8|0
1656627420000|2022-06-30 22:17:00|36774.6|36754.6|36772.3|36752.3|36774.6|36754.6|36772.3|36752.3|5
1656627440000|2022-06-30 22:17:20|36774.8|36754.8|36782.3|36762.3|36782.3|36762.3|36774.8|36754.8|3
1656627450000|2022-06-30 22:17:30|36784.8|36764.8|36787.3|36767.3|36787.3|36767.3|36784.8|36764.8|1
1656627460000|2022-06-30 22:17:40|36789.6|36769.6|36789.8|36769.8|36789.8|36769.8|36789.6|36769.6|0
1656627470000|2022-06-30 22:17:50|36792.3|36772.3|36794.9|36774.9|36797.4|36777.4|36792.3|36772.3|4
1656627480000|2022-06-30 22:18:00|36789.9|36769.9|36789.9|36769.9|36789.9|36769.9|36789.9|36769.9|0
1656627490000|2022-06-30 22:18:10|36792.3|36772.3|36792.3|36772.3|36792.3|36772.3|36792.3|36772.3|1
1656627570000|2022-06-30 22:19:30|36794.6|36774.6|36794.6|36774.6|36794.6|36774.6|36794.6|36774.6|0
1656627580000|2022-06-30 22:19:40|36796.9|36776.9|36796.9|36776.9|36796.9|36776.9|36796.9|36776.9|0
1656627600000|2022-06-30 22:20:00|36794.6|36774.6|36794.6|36774.6|36794.6|36774.6|36794.6|36774.6|2
1656627660000|2022-06-30 22:21:00|||||||||1
1656627710000|2022-06-30 22:21:50|36787.6|36767.6|36787.3|36767.3|36787.6|36767.6|36787.3|36767.3|8
1656627720000|2022-06-30 22:22:00|36784.9|36764.9|36782.3|36762.3|36784.9|36764.9|36782.3|36762.3|0
1656627740000|2022-06-30 22:22:20|36779.9|36759.9|36779.8|36759.8|36779.9|36759.9|36779.8|36759.8|0
1656627750000|2022-06-30 22:22:30|36782.1|36762.1|36782.3|36762.3|36782.3|36762.3|36782.1|36762.1|2
1656627760000|2022-06-30 22:22:40|36779.9|36759.9|36784.8|36764.8|36784.8|36764.8|36779.9|36759.9|1
1656627770000|2022-06-30 22:22:50|36782.4|36762.4|36779.9|36759.9|36782.4|36762.4|36779.9|36759.9|0
1656627780000|2022-06-30 22:23:00|36782.4|36762.4|36789.6|36769.6|36789.6|36769.6|36782.4|36762.4|7
1656627790000|2022-06-30 22:23:10|36789.8|36769.8|36797.4|36777.4|36797.4|36777.4|36789.8|36769.8|2
1656627810000|2022-06-30 22:23:30|36799.9|36779.9|36799.9|36779.9|36799.9|36779.9|36799.9|36779.9|1
1656627820000|2022-06-30 22:23:40|36799.6|36779.6|36799.6|36779.6|36799.6|36779.6|36799.6|36779.6|3
1656627830000|2022-06-30 22:23:50|36797.3|36777.3|36797.3|36777.3|36797.3|36777.3|36797.3|36777.3|2
1656627860000|2022-06-30 22:24:20|36797.4|36777.4|36797.4|36777.4|36797.4|36777.4|36797.4|36777.4|0
1656627870000|2022-06-30 22:24:30|36802.3|36782.3|36802.3|36782.3|36802.3|36782.3|36802.3|36782.3|1
1656627900000|2022-06-30 22:25:00|36799.9|36779.9|36797.4|36777.4|36799.9|36779.9|36797.4|36777.4|2
1656627910000|2022-06-30 22:25:10|36797.3|36777.3|36797.3|36777.3|36797.3|36777.3|36797.3|36777.3|0
1656627920000|2022-06-30 22:25:20|36794.9|36774.9|36794.9|36774.9|36794.9|36774.9|36794.9|36774.9|0
1656627930000|2022-06-30 22:25:30|36794.8|36774.8|36794.8|36774.8|36794.8|36774.8|36794.8|36774.8|0
1656627940000|2022-06-30 22:25:40|36797.1|36777.1|36797.3|36777.3|36797.3|36777.3|36797.1|36777.1|0
1656627950000|2022-06-30 22:25:50|||||||||2
1656627960000|2022-06-30 22:26:00|36799.6|36779.6|36802.1|36782.1|36802.1|36782.1|36799.6|36779.6|4
1656627990000|2022-06-30 22:26:30|36802.3|36782.3|36799.8|36779.8|36802.3|36782.3|36799.8|36779.8|0
1656628000000|2022-06-30 22:26:40|36802.1|36782.1|36802.3|36782.3|36802.3|36782.3|36802.1|36782.1|1
1656628020000|2022-06-30 22:27:00|36799.9|36779.9|36797.3|36777.3|36802.3|36782.3|36797.3|36777.3|6
1656628050000|2022-06-30 22:27:30|36794.8|36774.8|36794.8|36774.8|36794.8|36774.8|36794.8|36774.8|0
1656628080000|2022-06-30 22:28:00|36792.3|36772.3|36792.3|36772.3|36792.3|36772.3|36792.3|36772.3|0
1656628120000|2022-06-30 22:28:40|36792.1|36772.1|36792.3|36772.3|36792.3|36772.3|36789.8|36769.8|0
1656628130000|2022-06-30 22:28:50|36789.9|36769.9|36789.8|36769.8|36789.9|36769.9|36789.8|36769.8|0
1656628140000|2022-06-30 22:29:00|36787.4|36767.4|36787.4|36767.4|36787.4|36767.4|36787.3|36767.3|0
1656628150000|2022-06-30 22:29:10|36784.8|36764.8|36782.4|36762.4|36784.8|36764.8|36782.4|36762.4|5
1656628160000|2022-06-30 22:29:20|36782.3|36762.3|36782.3|36762.3|36782.3|36762.3|36782.3|36762.3|0
1656628170000|2022-06-30 22:29:30|36779.9|36759.9|36779.9|36759.9|36779.9|36759.9|36779.9|36759.9|0
1656628200000|2022-06-30 22:30:00|36779.6|36759.6|36792.1|36772.1|36792.1|36772.1|36779.6|36759.6|3
1656628210000|2022-06-30 22:30:10|36792.3|36772.3|36792.3|36772.3|36792.3|36772.3|36792.3|36772.3|0
1656628230000|2022-06-30 22:30:30|36797.1|36777.1|36799.6|36779.6|36799.6|36779.6|36797.1|36777.1|2
1656628240000|2022-06-30 22:30:40|36799.8|36779.8|36799.8|36779.8|36799.8|36779.8|36799.8|36779.8|0
1656628250000|2022-06-30 22:30:50|36797.4|36777.4|36800.1|36780.1|36800.1|36780.1|36797.4|36777.4|1
1656628260000|2022-06-30 22:31:00|||||||||1
1656628270000|2022-06-30 22:31:10|36804.9|36784.9|36804.9|36784.9|36804.9|36784.9|36804.9|36784.9|0
1656628280000|2022-06-30 22:31:20|36807.3|36787.3|36807.3|36787.3|36807.3|36787.3|36807.3|36787.3|1
1656628290000|2022-06-30 22:31:30|36812.1|36792.1|36812.1|36792.1|36812.1|36792.1|36812.1|36792.1|0
1656628310000|2022-06-30 22:31:50|36814.5|36794.5|36814.6|36794.6|36814.6|36794.6|36814.5|36794.5|0
1656628320000|2022-06-30 22:32:00|36812.3|36792.3|36812.3|36792.3|36812.3|36792.3|36812.3|36792.3|0
1656628440000|2022-06-30 22:34:00|36809.8|36789.8|36809.8|36789.8|36809.8|36789.8|36809.8|36789.8|1
1656628450000|2022-06-30 22:34:10|36807.3|36787.3|36804.8|36784.8|36807.3|36787.3|36804.8|36784.8|0
1656628480000|2022-06-30 22:34:40|36807.1|36787.1|36809.6|36789.6|36809.6|36789.6|36807.1|36787.1|1
1656628500000|2022-06-30 22:35:00|36812|36792|36812|36792|36814.5|36794.5|36812|36792|5
1656628520000|2022-06-30 22:35:20|36814.3|36794.3|36812|36792|36814.5|36794.5|36812|36792|0
1656628540000|2022-06-30 22:35:40|36814.3|36794.3|36812|36792|36814.5|36794.5|36812|36792|0
1656628550000|2022-06-30 22:35:50|36814.3|36794.3|36814.5|36794.5|36814.5|36794.5|36812|36792|0
1656628560000|2022-06-30 22:36:00|36812.1|36792.1|36812.1|36792.1|36814.5|36794.5|36812.1|36792.1|5
1656628570000|2022-06-30 22:36:10|36809.8|36789.8|36812.3|36792.3|36812.3|36792.3|36809.8|36789.8|0
1656628580000|2022-06-30 22:36:20|36812.1|36792.1|36812.1|36792.1|36812.1|36792.1|36812.1|36792.1|0
1656628630000|2022-06-30 22:37:10|36804.9|36784.9|36804.9|36784.9|36804.9|36784.9|36804.9|36784.9|3
1656628640000|2022-06-30 22:37:20|36807.1|36787.1|36807.1|36787.1|36809.5|36789.5|36807.1|36787.1|2
1656628670000|2022-06-30 22:37:50|36811.8|36791.8|36812|36792|36812|36792|36811.8|36791.8|3
1656628680000|2022-06-30 22:38:00|36812.1|36792.1|36812.1|36792.1|36812.1|36792.1|36812.1|36792.1|0
1656628710000|2022-06-30 22:38:30|36812|36792|36814.5|36794.5|36814.5|36794.5|36812|36792|1
1656628740000|2022-06-30 22:39:00|36814.6|36794.6|36814.6|36794.6|36814.6|36794.6|36814.6|36794.6|0
1656628800000|2022-06-30 22:40:00|36812.3|36792.3|36814.6|36794.6|36814.6|36794.6|36812.3|36792.3|2
1656628840000|2022-06-30 22:40:40|36814.8|36794.8|36814.8|36794.8|36814.8|36794.8|36814.8|36794.8|1
1656628860000|2022-06-30 22:41:00|36817.4|36797.4|36817.4|36797.4|36819.8|36799.8|36817.4|36797.4|1
1656628870000|2022-06-30 22:41:10|36819.8|36799.8|36822.3|36802.3|36824.8|36804.8|36819.8|36799.8|0
1656628890000|2022-06-30 22:41:30|36822.1|36802.1|36819.9|36799.9|36822.3|36802.3|36819.8|36799.8|0
1656628910000|2022-06-30 22:41:50|36822.4|36802.4|36822.4|36802.4|36822.4|36802.4|36822.4|36802.4|1
1656628920000|2022-06-30 22:42:00|36824.8|36804.8|36824.8|36804.8|36824.8|36804.8|36824.8|36804.8|0
1656628930000|2022-06-30 22:42:10|||||||||2
1656628950000|2022-06-30 22:42:30|||||||||2
1656628960000|2022-06-30 22:42:40|||||||||2
1656628970000|2022-06-30 22:42:50|36824.6|36804.6|36824.8|36804.8|36824.8|36804.8|36822.4|36802.4|6
1656628990000|2022-06-30 22:43:10|36822.4|36802.4|36822.3|36802.3|36822.4|36802.4|36822.3|36802.3|0
1656629000000|2022-06-30 22:43:20|36827|36807|36827.1|36807.1|36827.1|36807.1|36827|36807|0
1656629050000|2022-06-30 22:44:10|36824.8|36804.8|36827.1|36807.1|36827.1|36807.1|36824.8|36804.8|0
1656629090000|2022-06-30 22:44:50|36829.3|36809.3|36829.3|36809.3|36829.3|36809.3|36829.3|36809.3|0
1656629100000|2022-06-30 22:45:00|36829.5|36809.5|36829.5|36809.5|36829.5|36809.5|36827.1|36807.1|2
1656629190000|2022-06-30 22:46:30|36831.8|36811.8|36832|36812|36832|36812|36831.8|36811.8|0
1656629210000|2022-06-30 22:46:50|36829.5|36809.5|36829.5|36809.5|36832|36812|36829.5|36809.5|0
1656629220000|2022-06-30 22:47:00|36827.1|36807.1|36827.1|36807.1|36827.1|36807.1|36827.1|36807.1|0
1656629240000|2022-06-30 22:47:20|||||||||1
1656629250000|2022-06-30 22:47:30|36829.5|36809.5|36827.1|36807.1|36829.5|36809.5|36827.1|36807.1|1
1656629280000|2022-06-30 22:48:00|||||||||1
1656629310000|2022-06-30 22:48:30|||||||||1
1656629320000|2022-06-30 22:48:40|36824.8|36804.8|36824.8|36804.8|36824.8|36804.8|36824.8|36804.8|1
1656629330000|2022-06-30 22:48:50|36827.1|36807.1|36827.1|36807.1|36827.1|36807.1|36827.1|36807.1|0
1656629340000|2022-06-30 22:49:00|36824.8|36804.8|36822.3|36802.3|36824.8|36804.8|36822.3|36802.3|2
1656629350000|2022-06-30 22:49:10|36817.3|36797.3|36817.3|36797.3|36817.3|36797.3|36817.3|36797.3|0
1656629390000|2022-06-30 22:49:50|||||||||1
1656629440000|2022-06-30 22:50:40|||||||||1
1656629570000|2022-06-30 22:52:50|||||||||2
1656629580000|2022-06-30 22:53:00|||||||||1
1656629630000|2022-06-30 22:53:50|36819.8|36799.8|36822.1|36802.1|36822.1|36802.1|36819.8|36799.8|3
1656629640000|2022-06-30 22:54:00|36824.5|36804.5|36827|36807|36827.1|36807.1|36824.5|36804.5|0
1656629650000|2022-06-30 22:54:10|36827.1|36807.1|36824.6|36804.6|36827.1|36807.1|36824.6|36804.6|0
1656629660000|2022-06-30 22:54:20|36827|36807|36824.6|36804.6|36827|36807|36824.6|36804.6|0
1656629670000|2022-06-30 22:54:30|36827.1|36807.1|36827.1|36807.1|36827.1|36807.1|36827.1|36807.1|0
1656629680000|2022-06-30 22:54:40|36829.5|36809.5|36829.5|36809.5|36829.5|36809.5|36829.5|36809.5|1
1656629690000|2022-06-30 22:54:50|36832|36812|36832|36812|36832|36812|36832|36812|0
1656629700000|2022-06-30 22:55:00|36832.1|36812.1|36832.1|36812.1|36832.1|36812.1|36829.6|36809.6|0
1656629710000|2022-06-30 22:55:10|36829.8|36809.8|36829.6|36809.6|36832.1|36812.1|36829.6|36809.6|0
1656629730000|2022-06-30 22:55:30|36827.3|36807.3|36827.3|36807.3|36827.3|36807.3|36827.3|36807.3|0
1656629760000|2022-06-30 22:56:00|36825|36805|36825|36805|36825|36805|36825|36805|1
1656629770000|2022-06-30 22:56:10|36822.5|36802.5|36822.3|36802.3|36822.5|36802.5|36822.3|36802.3|0
1656629790000|2022-06-30 22:56:30|||||||||1
1656629820000|2022-06-30 22:57:00|||||||||1
1656629840000|2022-06-30 22:57:20|36824.6|36804.6|36822.3|36802.3|36824.6|36804.6|36822.3|36802.3|1
1656629850000|2022-06-30 22:57:30|||||||||1
1656629900000|2022-06-30 22:58:20|36824.8|36804.8|36824.8|36804.8|36824.8|36804.8|36824.8|36804.8|0
1656629990000|2022-06-30 22:59:50|||||||||1
1656630000000|2022-06-30 23:00:00|36827.1|36807.1|36827.3|36807.3|36832.1|36812.1|36827.1|36807.1|7
1656630020000|2022-06-30 23:00:20|36825|36805|36824.8|36804.8|36825|36805|36824.8|36804.8|0
1656630070000|2022-06-30 23:01:10|36822.3|36802.3|36822.1|36802.1|36822.3|36802.3|36822.1|36802.1|0
1656630090000|2022-06-30 23:01:30|36819.6|36799.6|36817.3|36797.3|36819.6|36799.6|36817.3|36797.3|2
1656630150000|2022-06-30 23:02:30|36815|36795|36815|36795|36815|36795|36815|36795|0
1656630160000|2022-06-30 23:02:40|36814.8|36794.8|36817.2|36797.2|36817.2|36797.2|36814.8|36794.8|0
1656630170000|2022-06-30 23:02:50|36817.3|36797.3|36817.3|36797.3|36817.3|36797.3|36817.3|36797.3|0
1656630190000|2022-06-30 23:03:10|36819.8|36799.8|36819.8|36799.8|36819.8|36799.8|36819.8|36799.8|0
1656630200000|2022-06-30 23:03:20|36822.2|36802.2|36822.2|36802.2|36822.2|36802.2|36822.2|36802.2|0
1656630210000|2022-06-30 23:03:30|36822.3|36802.3|36822.3|36802.3|36822.3|36802.3|36822.3|36802.3|0
1656630220000|2022-06-30 23:03:40|36819.8|36799.8|36819.8|36799.8|36819.8|36799.8|36819.8|36799.8|0
1656630280000|2022-06-30 23:04:40|36820|36800|36824.7|36804.7|36824.7|36804.7|36820|36800|2
1656630300000|2022-06-30 23:05:00|36827.2|36807.2|36827.2|36807.2|36827.2|36807.2|36827.2|36807.2|0
1656630320000|2022-06-30 23:05:20|||||||||2
1656630360000|2022-06-30 23:06:00|36829.5|36809.5|36829.7|36809.7|36829.7|36809.7|36829.5|36809.5|0
1656630390000|2022-06-30 23:06:30|36834.8|36814.8|36840|36820|36840|36820|36834.8|36814.8|6
1656630420000|2022-06-30 23:07:00|36842.3|36822.3|36842.3|36822.3|36842.3|36822.3|36842.3|36822.3|1
1656630440000|2022-06-30 23:07:20|||||||||1
1656630450000|2022-06-30 23:07:30|||||||||1
1656630470000|2022-06-30 23:07:50|||||||||2
1656630490000|2022-06-30 23:08:10|36842.2|36822.2|36839.8|36819.8|36842.2|36822.2|36839.8|36819.8|1
1656630500000|2022-06-30 23:08:20|36837.5|36817.5|36839.8|36819.8|36839.8|36819.8|36837.5|36817.5|0
1656630530000|2022-06-30 23:08:50|||||||||1
1656630540000|2022-06-30 23:09:00|36837.3|36817.3|36837.3|36817.3|36837.3|36817.3|36837.3|36817.3|0
1656630550000|2022-06-30 23:09:10|||||||||1
1656630590000|2022-06-30 23:09:50|36842.2|36822.2|36842.3|36822.3|36842.3|36822.3|36842.2|36822.2|1
1656630600000|2022-06-30 23:10:00|36842.2|36822.2|36842.2|36822.2|36842.2|36822.2|36842.2|36822.2|3
1656630620000|2022-06-30 23:10:20|||||||||1
1656630650000|2022-06-30 23:10:50|||||||||1
1656630680000|2022-06-30 23:11:20|36844.5|36824.5|36844.5|36824.5|36844.5|36824.5|36844.5|36824.5|1
1656630710000|2022-06-30 23:11:50|36847|36827|36847|36827|36847|36827|36847|36827|0
1656630720000|2022-06-30 23:12:00|36846.8|36826.8|36844.5|36824.5|36846.8|36826.8|36844.5|36824.5|0
1656630740000|2022-06-30 23:12:20|36846.8|36826.8|36842.2|36822.2|36847|36827|36842.2|36822.2|0
1656630750000|2022-06-30 23:12:30|36844.7|36824.7|36844.7|36824.7|36844.7|36824.7|36844.7|36824.7|0
1656630760000|2022-06-30 23:12:40|36847|36827|36847|36827|36847|36827|36847|36827|1
1656630790000|2022-06-30 23:13:10|36847.2|36827.2|36852|36832|36852|36832|36847.2|36827.2|3
1656630800000|2022-06-30 23:13:20|36856.7|36836.7|36852|36832|36856.7|36836.7|36852|36832|9
1656630840000|2022-06-30 23:14:00|36852.2|36832.2|36852.2|36832.2|36852.2|36832.2|36852.2|36832.2|2
1656630850000|2022-06-30 23:14:10|36852.3|36832.3|36852.3|36832.3|36852.3|36832.3|36852.3|36832.3|1
1656630870000|2022-06-30 23:14:30|||||||||1
1656630900000|2022-06-30 23:15:00|36847.3|36827.3|36847.3|36827.3|36847.3|36827.3|36844.8|36824.8|1
1656630910000|2022-06-30 23:15:10|36849.7|36829.7|36849.8|36829.8|36849.8|36829.8|36849.7|36829.7|0
1656630950000|2022-06-30 23:15:50|36847.3|36827.3|36847.3|36827.3|36847.3|36827.3|36847.3|36827.3|1
1656631040000|2022-06-30 23:17:20|36845|36825|36844.8|36824.8|36845|36825|36844.8|36824.8|0
1656631060000|2022-06-30 23:17:40|36847.2|36827.2|36847.3|36827.3|36847.3|36827.3|36847.2|36827.2|0
1656631100000|2022-06-30 23:18:20|36842.3|36822.3|36844.8|36824.8|36844.8|36824.8|36842.3|36822.3|0
1656631110000|2022-06-30 23:18:30|36847.3|36827.3|36847.3|36827.3|36847.3|36827.3|36847.3|36827.3|2
1656631130000|2022-06-30 23:18:50|36849.7|36829.7|36849.8|36829.8|36849.8|36829.8|36849.7|36829.7|0
1656631140000|2022-06-30 23:19:00|36847.3|36827.3|36847.3|36827.3|36847.3|36827.3|36847.3|36827.3|1
1656631160000|2022-06-30 23:19:20|36849.8|36829.8|36849.8|36829.8|36849.8|36829.8|36849.8|36829.8|2
1656631190000|2022-06-30 23:19:50|36854.5|36834.5|36854.8|36834.8|36854.8|36834.8|36854.5|36834.5|6
1656631200000|2022-06-30 23:20:00|36857.2|36837.2|36862.3|36842.3|36862.3|36842.3|36857.2|36837.2|4
1656631210000|2022-06-30 23:20:10|36860|36840|36859.8|36839.8|36860|36840|36859.8|36839.8|0
1656631220000|2022-06-30 23:20:20|36857.3|36837.3|36859.8|36839.8|36859.8|36839.8|36857.3|36837.3|0
1656631230000|2022-06-30 23:20:30|36857.3|36837.3|36854.8|36834.8|36857.3|36837.3|36854.8|36834.8|2
1656631250000|2022-06-30 23:20:50|36852.5|36832.5|36852.3|36832.3|36852.5|36832.5|36852.3|36832.3|0
1656631280000|2022-06-30 23:21:20|36849.7|36829.7|36852|36832|36852|36832|36849.7|36829.7|0
1656631310000|2022-06-30 23:21:50|36852.3|36832.3|36852.3|36832.3|36852.3|36832.3|36852.3|36832.3|0
1656631370000|2022-06-30 23:22:50|||||||||1
1656631430000|2022-06-30 23:23:50|36854.8|36834.8|36854.8|36834.8|36854.8|36834.8|36854.8|36834.8|1
1656631440000|2022-06-30 23:24:00|36855|36835|36859.8|36839.8|36859.8|36839.8|36855|36835|1
1656631450000|2022-06-30 23:24:10|36864.5|36844.5|36864.5|36844.5|36864.5|36844.5|36864.5|36844.5|7
1656631460000|2022-06-30 23:24:20|36864.8|36844.8|36872.3|36852.3|36872.3|36852.3|36864.8|36844.8|1
1656631480000|2022-06-30 23:24:40|36867.7|36847.7|36872.3|36852.3|36872.3|36852.3|36867.3|36847.3|0
1656631500000|2022-06-30 23:25:00|36867.3|36847.3|36869.8|36849.8|36872.3|36852.3|36867.3|36847.3|3
1656631510000|2022-06-30 23:25:10|36872.3|36852.3|36872.3|36852.3|36872.3|36852.3|36867.3|36847.3|4
1656631530000|2022-06-30 23:25:30|||||||||1
1656631540000|2022-06-30 23:25:40|36874.8|36854.8|36874.8|36854.8|36874.8|36854.8|36874.8|36854.8|0
1656631560000|2022-06-30 23:26:00|36877.3|36857.3|36875|36855|36877.3|36857.3|36872.5|36852.5|0
1656631570000|2022-06-30 23:26:10|36877.3|36857.3|36879.8|36859.8|36882.3|36862.3|36877.3|36857.3|5
1656631580000|2022-06-30 23:26:20|36882.2|36862.2|36879.8|36859.8|36884.8|36864.8|36879.8|36859.8|1
1656631590000|2022-06-30 23:26:30|36882.2|36862.2|36882.2|36862.2|36882.2|36862.2|36882.2|36862.2|0
1656631620000|2022-06-30 23:27:00|36882|36862|36877.3|36857.3|36882|36862|36877.3|36857.3|2
1656631640000|2022-06-30 23:27:20|36875|36855|36875|36855|36875|36855|36875|36855|1
1656631650000|2022-06-30 23:27:30|36877.3|36857.3|36875|36855|36877.3|36857.3|36875|36855|0
1656631670000|2022-06-30 23:27:50|36877.3|36857.3|36877.3|36857.3|36877.3|36857.3|36875|36855|0
1656631680000|2022-06-30 23:28:00|36875|36855|36875|36855|36877.3|36857.3|36875|36855|0
1656631700000|2022-06-30 23:28:20|36877.3|36857.3|36877.3|36857.3|36877.3|36857.3|36877.3|36857.3|3
1656631710000|2022-06-30 23:28:30|36877.5|36857.5|36882.3|36862.3|36882.3|36862.3|36877.5|36857.5|5
1656631720000|2022-06-30 23:28:40|36884.8|36864.8|36884.8|36864.8|36884.8|36864.8|36884.8|36864.8|0
1656631730000|2022-06-30 23:28:50|36887.3|36867.3|36887.3|36867.3|36887.3|36867.3|36887.3|36867.3|3
1656631740000|2022-06-30 23:29:00|36887.5|36867.5|36887.3|36867.3|36887.5|36867.5|36887.3|36867.3|2
1656631750000|2022-06-30 23:29:10|36889.8|36869.8|36887.3|36867.3|36889.8|36869.8|36887.3|36867.3|1
1656631760000|2022-06-30 23:29:20|36889.8|36869.8|36889.8|36869.8|36889.8|36869.8|36889.8|36869.8|1
1656631770000|2022-06-30 23:29:30|36887.5|36867.5|36884.8|36864.8|36887.5|36867.5|36884.8|36864.8|1
1656631780000|2022-06-30 23:29:40|||||||||4
1656631790000|2022-06-30 23:29:50|||||||||1
1656631820000|2022-06-30 23:30:20|||||||||1
1656631830000|2022-06-30 23:30:30|36882.5|36862.5|36882.3|36862.3|36882.5|36862.5|36882.3|36862.3|0
1656631860000|2022-06-30 23:31:00|36884.7|36864.7|36884.8|36864.8|36884.8|36864.8|36884.7|36864.7|0
1656631880000|2022-06-30 23:31:20|36884.7|36864.7|36884.8|36864.8|36884.8|36864.8|36884.7|36864.7|1
1656631890000|2022-06-30 23:31:30|36882.3|36862.3|36882.3|36862.3|36882.3|36862.3|36882.3|36862.3|0
1656631950000|2022-06-30 23:32:30|36880|36860|36880|36860|36880|36860|36880|36860|0
1656631960000|2022-06-30 23:32:40|||||||||2
1656631970000|2022-06-30 23:32:50|36879.8|36859.8|36879.8|36859.8|36879.8|36859.8|36879.8|36859.8|1
1656632000000|2022-06-30 23:33:20|36875.2|36855.2|36872.7|36852.7|36875.2|36855.2|36870.3|36850.3|1
1656632010000|2022-06-30 23:33:30|||||||||1
1656632070000|2022-06-30 23:34:30|36870.3|36850.3|36867.7|36847.7|36870.3|36850.3|36865.3|36845.3|0
1656632110000|2022-06-30 23:35:10|36870|36850|36870|36850|36870|36850|36867.7|36847.7|0
1656632120000|2022-06-30 23:35:20|36872.5|36852.5|36872.4|36852.4|36877.4|36857.4|36872.4|36852.4|1
1656632140000|2022-06-30 23:35:40|36874.7|36854.7|36874.9|36854.9|36874.9|36854.9|36874.7|36854.7|0
1656632150000|2022-06-30 23:35:50|36872.4|36852.4|36872.4|36852.4|36872.4|36852.4|36872.4|36852.4|0
1656632160000|2022-06-30 23:36:00|36874.7|36854.7|36877.4|36857.4|36877.4|36857.4|36874.7|36854.7|0
1656632170000|2022-06-30 23:36:10|36877.2|36857.2|36877.2|36857.2|36877.2|36857.2|36874.9|36854.9|6
1656632180000|2022-06-30 23:36:20|36875|36855|36877.2|36857.2|36877.4|36857.4|36874.9|36854.9|0
1656632190000|2022-06-30 23:36:30|36877.4|36857.4|36877.4|36857.4|36877.4|36857.4|36877.4|36857.4|0
1656632200000|2022-06-30 23:36:40|36879.9|36859.9|36877.4|36857.4|36879.9|36859.9|36877.4|36857.4|4
1656632210000|2022-06-30 23:36:50|36877.2|36857.2|36877.4|36857.4|36877.4|36857.4|36877.2|36857.2|0
1656632220000|2022-06-30 23:37:00|36877.2|36857.2|36872.4|36852.4|36877.2|36857.2|36872.4|36852.4|0
1656632230000|2022-06-30 23:37:10|36870|36850|36870|36850|36870|36850|36870|36850|0
1656632240000|2022-06-30 23:37:20|||||||||1
1656632250000|2022-06-30 23:37:30|36867.5|36847.5|36867.5|36847.5|36867.5|36847.5|36867.5|36847.5|0
1656632270000|2022-06-30 23:37:50|36869.9|36849.9|36867.5|36847.5|36872.4|36852.4|36867.5|36847.5|2
1656632280000|2022-06-30 23:38:00|36869.9|36849.9|36872.4|36852.4|36872.4|36852.4|36867.5|36847.5|0
1656632400000|2022-06-30 23:40:00|36872.5|36852.5|36872.5|36852.5|36874.9|36854.9|36872.5|36852.5|0
1656632410000|2022-06-30 23:40:10|36872.4|36852.4|36872.4|36852.4|36872.4|36852.4|36872.4|36852.4|0
1656632420000|2022-06-30 23:40:20|36874.9|36854.9|36874.9|36854.9|36874.9|36854.9|36874.9|36854.9|2
1656632450000|2022-06-30 23:40:50|36879.5|36859.5|36879.9|36859.9|36882|36862|36879.5|36859.5|2
1656632460000|2022-06-30 23:41:00|36879.7|36859.7|36879.7|36859.7|36882|36862|36879.7|36859.7|0
1656632470000|2022-06-30 23:41:10|36882|36862|36879.7|36859.7|36882.2|36862.2|36879.7|36859.7|0
1656632520000|2022-06-30 23:42:00|||||||||1
1656632530000|2022-06-30 23:42:10|36877.2|36857.2|36879.7|36859.7|36879.7|36859.7|36877.2|36857.2|3
1656632540000|2022-06-30 23:42:20|36882.4|36862.4|36884.9|36864.9|36884.9|36864.9|36882.4|36862.4|1
1656632550000|2022-06-30 23:42:30|36887.4|36867.4|36892.4|36872.4|36892.4|36872.4|36887.4|36867.4|2
1656632560000|2022-06-30 23:42:40|36892.2|36872.2|36889.9|36869.9|36892.2|36872.2|36887.5|36867.5|2
1656632570000|2022-06-30 23:42:50|36887.5|36867.5|36887.4|36867.4|36889.9|36869.9|36887.4|36867.4|0
1656632580000|2022-06-30 23:43:00|36889.7|36869.7|36887.4|36867.4|36892|36872|36887.4|36867.4|0
1656632590000|2022-06-30 23:43:10|36889.7|36869.7|36892.2|36872.2|36892.4|36872.4|36889.7|36869.7|0
1656632600000|2022-06-30 23:43:20|36892.4|36872.4|36892.4|36872.4|36892.4|36872.4|36892.2|36872.2|1
1656632610000|2022-06-30 23:43:30|36890|36870|36892.4|36872.4|36892.4|36872.4|36889.9|36869.9|0
1656632630000|2022-06-30 23:43:50|36889.9|36869.9|36892.4|36872.4|36892.4|36872.4|36889.9|36869.9|1
1656632640000|2022-06-30 23:44:00|36894.7|36874.7|36894.9|36874.9|36894.9|36874.9|36892.4|36872.4|0
1656632650000|2022-06-30 23:44:10|36892.5|36872.5|36892.4|36872.4|36892.5|36872.5|36892.4|36872.4|0
1656632660000|2022-06-30 23:44:20|36894.7|36874.7|36894.9|36874.9|36894.9|36874.9|36894.7|36874.7|0
1656632670000|2022-06-30 23:44:30|36892.4|36872.4|36894.9|36874.9|36894.9|36874.9|36892.4|36872.4|0
1656632680000|2022-06-30 23:44:40|36892.5|36872.5|36892.4|36872.4|36892.5|36872.5|36892.4|36872.4|0
1656632700000|2022-06-30 23:45:00|36889.9|36869.9|36889.9|36869.9|36892.4|36872.4|36889.9|36869.9|5
1656632710000|2022-06-30 23:45:10|36887.4|36867.4|36887.4|36867.4|36887.4|36867.4|36887.4|36867.4|1
1656632720000|2022-06-30 23:45:20|36884.9|36864.9|36882.5|36862.5|36884.9|36864.9|36882.5|36862.5|0
1656632730000|2022-06-30 23:45:30|36882.4|36862.4|36882.4|36862.4|36882.4|36862.4|36882.4|36862.4|0
1656632740000|2022-06-30 23:45:40|36884.9|36864.9|36884.9|36864.9|36884.9|36864.9|36884.9|36864.9|1
1656632760000|2022-06-30 23:46:00|36882.5|36862.5|36882.4|36862.4|36882.5|36862.5|36882.4|36862.4|0
1656632780000|2022-06-30 23:46:20|36884.9|36864.9|36887.4|36867.4|36887.4|36867.4|36884.9|36864.9|0
1656632810000|2022-06-30 23:46:50|36889.7|36869.7|36889.9|36869.9|36889.9|36869.9|36887.4|36867.4|0
1656632820000|2022-06-30 23:47:00|36894.9|36874.9|36894.9|36874.9|36894.9|36874.9|36894.9|36874.9|1
1656632830000|2022-06-30 23:47:10|36897.2|36877.2|36897.2|36877.2|36897.2|36877.2|36897.2|36877.2|0
1656632840000|2022-06-30 23:47:20|36894.9|36874.9|36894.9|36874.9|36894.9|36874.9|36894.9|36874.9|0
1656632860000|2022-06-30 23:47:40|36897.4|36877.4|36897.4|36877.4|36897.4|36877.4|36897.4|36877.4|0
1656632870000|2022-06-30 23:47:50|36895|36875|36892.4|36872.4|36895|36875|36892.4|36872.4|0
1656632920000|2022-06-30 23:48:40|36894.9|36874.9|36894.9|36874.9|36894.9|36874.9|36894.9|36874.9|0
1656632930000|2022-06-30 23:48:50|36892.4|36872.4|36892.4|36872.4|36892.4|36872.4|36892.4|36872.4|0
1656632940000|2022-06-30 23:49:00|36894.7|36874.7|36894.9|36874.9|36894.9|36874.9|36894.7|36874.7|0
1656633000000|2022-06-30 23:50:00|36897.4|36877.4|36905|36885|36905|36885|36897.4|36877.4|7
1656633010000|2022-06-30 23:50:10|36907.4|36887.4|36909.9|36889.9|36909.9|36889.9|36905|36885|9
1656633020000|2022-06-30 23:50:20|36912.2|36892.2|36914.9|36894.9|36914.9|36894.9|36912.2|36892.2|2
1656633040000|2022-06-30 23:50:40|36924.9|36904.9|36924.9|36904.9|36927.4|36907.4|36924.9|36904.9|2
1656633060000|2022-06-30 23:51:00|36927.2|36907.2|36924.9|36904.9|36927.2|36907.2|36924.9|36904.9|2
1656633070000|2022-06-30 23:51:10|36922.5|36902.5|36922.4|36902.4|36922.5|36902.5|36922.4|36902.4|0
1656633080000|2022-06-30 23:51:20|36924.9|36904.9|36927.2|36907.2|36927.2|36907.2|36924.9|36904.9|3
1656633090000|2022-06-30 23:51:30|36927.4|36907.4|36929.9|36909.9|36929.9|36909.9|36927.4|36907.4|0
1656633100000|2022-06-30 23:51:40|36932.2|36912.2|36929.9|36909.9|36932.4|36912.4|36929.9|36909.9|0
1656633120000|2022-06-30 23:52:00|||||||||4
1656633130000|2022-06-30 23:52:10|36932.2|36912.2|36932.2|36912.2|36932.2|36912.2|36932.2|36912.2|2
1656633140000|2022-06-30 23:52:20|36929.9|36909.9|36922.4|36902.4|36929.9|36909.9|36922.4|36902.4|0
1656633150000|2022-06-30 23:52:30|36924.7|36904.7|36922.4|36902.4|36924.9|36904.9|36922.4|36902.4|0
1656633160000|2022-06-30 23:52:40|36919.9|36899.9|36919.9|36899.9|36919.9|36899.9|36917.4|36897.4|1
1656633170000|2022-06-30 23:52:50|36917.4|36897.4|36917.4|36897.4|36917.4|36897.4|36917.4|36897.4|0
1656633190000|2022-06-30 23:53:10|36915|36895|36912.5|36892.5|36915|36895|36912.5|36892.5|1
1656633220000|2022-06-30 23:53:40|36912.4|36892.4|36914.9|36894.9|36914.9|36894.9|36912.4|36892.4|1
1656633230000|2022-06-30 23:53:50|36909.9|36889.9|36912.4|36892.4|36912.4|36892.4|36909.9|36889.9|2
1656633250000|2022-06-30 23:54:10|36914.9|36894.9|36917.4|36897.4|36917.4|36897.4|36914.9|36894.9|6
1656633280000|2022-06-30 23:54:40|36922.4|36902.4|36917.4|36897.4|36922.4|36902.4|36917.4|36897.4|0
1656633300000|2022-06-30 23:55:00|36915|36895|36917.4|36897.4|36917.4|36897.4|36914.9|36894.9|3
1656633310000|2022-06-30 23:55:10|36917.2|36897.2|36912.5|36892.5|36917.2|36897.2|36912.5|36892.5|0
1656633320000|2022-06-30 23:55:20|36912.4|36892.4|36917.4|36897.4|36917.4|36897.4|36912.4|36892.4|0
1656633330000|2022-06-30 23:55:30|36914.9|36894.9|36917.4|36897.4|36917.4|36897.4|36912.5|36892.5|1
1656633340000|2022-06-30 23:55:40|||||||||1
1656633350000|2022-06-30 23:55:50|36915|36895|36912.4|36892.4|36917.4|36897.4|36912.4|36892.4|0
1656633360000|2022-06-30 23:56:00|36914.9|36894.9|36914.9|36894.9|36914.9|36894.9|36914.9|36894.9|1
1656633370000|2022-06-30 23:56:10|36912.5|36892.5|36912.4|36892.4|36912.5|36892.5|36912.4|36892.4|2
1656633380000|2022-06-30 23:56:20|||||||||1
1656633390000|2022-06-30 23:56:30|||||||||1
1656633440000|2022-06-30 23:57:20|36909.9|36889.9|36912.4|36892.4|36912.4|36892.4|36909.9|36889.9|1
1656633460000|2022-06-30 23:57:40|36910|36890|36907.5|36887.5|36910|36890|36907.5|36887.5|0
1656633470000|2022-06-30 23:57:50|36907.4|36887.4|36912.4|36892.4|36912.4|36892.4|36907.4|36887.4|2
1656633480000|2022-06-30 23:58:00|36910|36890|36907.2|36887.2|36912.4|36892.4|36907.2|36887.2|0
1656633490000|2022-06-30 23:58:10|36907.4|36887.4|36912.1|36892.1|36912.1|36892.1|36907.2|36887.2|0
1656633500000|2022-06-30 23:58:20|36909.7|36889.7|36907.4|36887.4|36909.7|36889.7|36907.4|36887.4|0
1656633520000|2022-06-30 23:58:40|36909.9|36889.9|36907.2|36887.2|36909.9|36889.9|36907.2|36887.2|1
1656633530000|2022-06-30 23:58:50|36907.4|36887.4|36907.4|36887.4|36907.4|36887.4|36907.4|36887.4|0
1656633540000|2022-06-30 23:59:00|36904.9|36884.9|36904.9|36884.9|36904.9|36884.9|36902.5|36882.5|1
1656633550000|2022-06-30 23:59:10|36905|36885|36907.4|36887.4|36909.7|36889.7|36905|36885|1
1656633560000|2022-06-30 23:59:20|36909.9|36889.9|36907.5|36887.5|36909.9|36889.9|36907.5|36887.5|1
1656633570000|2022-06-30 23:59:30|36907.4|36887.4|36907.2|36887.2|36907.5|36887.5|36907.2|36887.2|1
1656633580000|2022-06-30 23:59:40|36904.9|36884.9|36907.2|36887.2|36907.2|36887.2|36902.5|36882.5|1
1656633590000|2022-06-30 23:59:50|36904.9|36884.9|36907.2|36887.2|36907.2|36887.2|36904.9|36884.9|0
1656633600000|2022-07-01 00:00:00|36904.9|36884.9|36962.4|36942.4|36967.4|36947.4|36902.5|36882.5|55
1656633610000|2022-07-01 00:00:10|36960|36940|36974.9|36954.9|36974.9|36954.9|36959.9|36939.9|12
1656633620000|2022-07-01 00:00:20|36972.4|36952.4|36977.2|36957.2|36977.2|36957.2|36969.9|36949.9|3
1656633630000|2022-07-01 00:00:30|36981.9|36961.9|36982.4|36962.4|36985|36965|36981.9|36961.9|8
1656633640000|2022-07-01 00:00:40|36980|36960|36977.4|36957.4|36980|36960|36975|36955|3
1656633650000|2022-07-01 00:00:50|36974.9|36954.9|36977.4|36957.4|36977.4|36957.4|36972.4|36952.4|8
1656633660000|2022-07-01 00:01:00|36982.4|36962.4|36987.4|36967.4|36989.7|36969.7|36982.4|36962.4|7
1656633670000|2022-07-01 00:01:10|36989.7|36969.7|36987.4|36967.4|36989.9|36969.9|36987.1|36967.1|7
1656633680000|2022-07-01 00:01:20|36989.7|36969.7|36977.4|36957.4|36989.9|36969.9|36977.4|36957.4|3
1656633690000|2022-07-01 00:01:30|36975|36955|36965|36945|36975|36955|36965|36945|2
1656633700000|2022-07-01 00:01:40|36960|36940|36962.4|36942.4|36962.4|36942.4|36959.9|36939.9|1
1656633720000|2022-07-01 00:02:00|36960|36940|36954.9|36934.9|36960|36940|36947.2|36927.2|10
1656633730000|2022-07-01 00:02:10|36957.4|36937.4|36962.4|36942.4|36962.4|36942.4|36952.4|36932.4|7
1656633740000|2022-07-01 00:02:20|36964.7|36944.7|36972.4|36952.4|36972.4|36952.4|36964.7|36944.7|1
1656633750000|2022-07-01 00:02:30|36974.7|36954.7|36992.4|36972.4|36992.4|36972.4|36972.4|36952.4|7
1656633760000|2022-07-01 00:02:40|36994.7|36974.7|36979.9|36959.9|36994.7|36974.7|36979.9|36959.9|7
1656633770000|2022-07-01 00:02:50|36977.5|36957.5|36967.4|36947.4|36977.5|36957.5|36967.4|36947.4|3
1656633780000|2022-07-01 00:03:00|36965|36945|36952.4|36932.4|36967.4|36947.4|36952.4|36932.4|6
1656633790000|2022-07-01 00:03:10|36952.5|36932.5|36952.5|36932.5|36952.5|36932.5|36949.9|36929.9|2
1656633800000|2022-07-01 00:03:20|36954.9|36934.9|36965|36945|36965|36945|36954.9|36934.9|8
1656633810000|2022-07-01 00:03:30|36964.9|36944.9|36964.9|36944.9|36964.9|36944.9|36964.9|36944.9|0
1656633830000|2022-07-01 00:03:50|36962.5|36942.5|36960|36940|36962.5|36942.5|36960|36940|3
1656633840000|2022-07-01 00:04:00|36957.7|36937.7|36934.7|36914.7|36957.7|36937.7|36932.4|36912.4|8
1656633850000|2022-07-01 00:04:10|36934.9|36914.9|36932.4|36912.4|36942.4|36922.4|36932.4|36912.4|4
1656633860000|2022-07-01 00:04:20|36934.7|36914.7|36937.4|36917.4|36937.4|36917.4|36934.7|36914.7|2
1656633870000|2022-07-01 00:04:30|36939.9|36919.9|36937.4|36917.4|36939.9|36919.9|36937.4|36917.4|7
1656633880000|2022-07-01 00:04:40|36935|36915|36937.4|36917.4|36937.4|36917.4|36934.9|36914.9|0
1656633890000|2022-07-01 00:04:50|36947.2|36927.2|36949.9|36929.9|36949.9|36929.9|36947.2|36927.2|2
1656633900000|2022-07-01 00:05:00|36952.4|36932.4|36957.4|36937.4|36957.4|36937.4|36952.4|36932.4|1
1656633910000|2022-07-01 00:05:10|36962.4|36942.4|36959.9|36939.9|36962.4|36942.4|36959.9|36939.9|1
1656633920000|2022-07-01 00:05:20|36962.4|36942.4|36952.7|36932.7|36962.4|36942.4|36952.7|36932.7|2
1656633930000|2022-07-01 00:05:30|36950.1|36930.1|36942.4|36922.4|36952.4|36932.4|36942.4|36922.4|0
1656633940000|2022-07-01 00:05:40|36944.7|36924.7|36947.4|36927.4|36952.2|36932.2|36942.4|36922.4|0
1656633950000|2022-07-01 00:05:50|36947.2|36927.2|36942.2|36922.2|36947.2|36927.2|36942.2|36922.2|1
1656633960000|2022-07-01 00:06:00|36942.4|36922.4|36944.9|36924.9|36944.9|36924.9|36942.4|36922.4|0
1656633970000|2022-07-01 00:06:10|36942.4|36922.4|36942.4|36922.4|36942.4|36922.4|36942.4|36922.4|2
1656633980000|2022-07-01 00:06:20|36947.4|36927.4|36947.4|36927.4|36947.4|36927.4|36947.4|36927.4|2
1656633990000|2022-07-01 00:06:30|36944.9|36924.9|36937.4|36917.4|36944.9|36924.9|36937.4|36917.4|1
1656634000000|2022-07-01 00:06:40|36939.9|36919.9|36939.9|36919.9|36939.9|36919.9|36937.4|36917.4|0
1656634010000|2022-07-01 00:06:50|36942.2|36922.2|36949.6|36929.6|36949.6|36929.6|36942.2|36922.2|1
1656634020000|2022-07-01 00:07:00|36949.7|36929.7|36957.4|36937.4|36957.4|36937.4|36949.7|36929.7|0
1656634030000|2022-07-01 00:07:10|36962.2|36942.2|36962.4|36942.4|36962.4|36942.4|36957.4|36937.4|0
1656634040000|2022-07-01 00:07:20|36959.9|36939.9|36962.6|36942.6|36964.7|36944.7|36959.9|36939.9|5
1656634050000|2022-07-01 00:07:30|36962.4|36942.4|36959.9|36939.9|36964.7|36944.7|36959.9|36939.9|1
1656634060000|2022-07-01 00:07:40|36964.9|36944.9|36962.6|36942.6|36967.4|36947.4|36962.6|36942.6|6
1656634070000|2022-07-01 00:07:50|36957.4|36937.4|36959.9|36939.9|36959.9|36939.9|36955.1|36935.1|4
1656634080000|2022-07-01 00:08:00|36962.2|36942.2|36962.4|36942.4|36962.4|36942.4|36962.2|36942.2|0
1656634090000|2022-07-01 00:08:10|36959.9|36939.9|36957.4|36937.4|36959.9|36939.9|36957.4|36937.4|1
1656634100000|2022-07-01 00:08:20|36955.1|36935.1|36952.4|36932.4|36955.1|36935.1|36952.4|36932.4|0
1656634110000|2022-07-01 00:08:30|36954.7|36934.7|36947.4|36927.4|36954.9|36934.9|36947.4|36927.4|3
1656634120000|2022-07-01 00:08:40|36947.2|36927.2|36937.6|36917.6|36947.2|36927.2|36937.6|36917.6|4
1656634130000|2022-07-01 00:08:50|36935.2|36915.2|36937.4|36917.4|36937.6|36917.6|36935.1|36915.1|0
1656634140000|2022-07-01 00:09:00|36937.6|36917.6|36932.4|36912.4|36937.6|36917.6|36932.4|36912.4|2
1656634150000|2022-07-01 00:09:10|36930.1|36910.1|36927.4|36907.4|36930.1|36910.1|36927.4|36907.4|0
1656634160000|2022-07-01 00:09:20|36925.1|36905.1|36919.9|36899.9|36925.1|36905.1|36919.9|36899.9|5
1656634170000|2022-07-01 00:09:30|36917.4|36897.4|36917.4|36897.4|36917.4|36897.4|36912.6|36892.6|2
1656634180000|2022-07-01 00:09:40|36919.7|36899.7|36927.4|36907.4|36927.4|36907.4|36919.7|36899.7|1
1656634190000|2022-07-01 00:09:50|36929.7|36909.7|36927.4|36907.4|36929.9|36909.9|36927.4|36907.4|0
1656634200000|2022-07-01 00:10:00|36929.9|36909.9|36927.4|36907.4|36932.4|36912.4|36927.4|36907.4|1
1656634210000|2022-07-01 00:10:10|36925.1|36905.1|36929.7|36909.7|36929.7|36909.7|36922.4|36902.4|2
1656634220000|2022-07-01 00:10:20|36927.4|36907.4|36929.9|36909.9|36929.9|36909.9|36927.4|36907.4|0
1656634230000|2022-07-01 00:10:30|36927.6|36907.6|36927.4|36907.4|36927.6|36907.6|36927.4|36907.4|0
1656634240000|2022-07-01 00:10:40|36924.9|36904.9|36927.4|36907.4|36929.9|36909.9|36924.9|36904.9|0
1656634250000|2022-07-01 00:10:50|36924.9|36904.9|36924.9|36904.9|36927.4|36907.4|36922.6|36902.6|1
1656634260000|2022-07-01 00:11:00|36927.2|36907.2|36927.4|36907.4|36927.4|36907.4|36924.9|36904.9|0
1656634280000|2022-07-01 00:11:20|36929.7|36909.7|36932.4|36912.4|36932.4|36912.4|36927.4|36907.4|0
1656634290000|2022-07-01 00:11:30|36932.6|36912.6|36932.4|36912.4|36932.6|36912.6|36932.4|36912.4|4
1656634300000|2022-07-01 00:11:40|36930.1|36910.1|36927.4|36907.4|36930.1|36910.1|36925.2|36905.2|0
1656634310000|2022-07-01 00:11:50|36924.9|36904.9|36924.9|36904.9|36924.9|36904.9|36924.9|36904.9|0
1656634320000|2022-07-01 00:12:00|36925.1|36905.1|36932.2|36912.2|36932.2|36912.2|36925.1|36905.1|0
1656634330000|2022-07-01 00:12:10|36932.4|36912.4|36932.4|36912.4|36932.4|36912.4|36932.4|36912.4|0
1656634340000|2022-07-01 00:12:20|36934.9|36914.9|36930.1|36910.1|36937.2|36917.2|36930.1|36910.1|2
1656634360000|2022-07-01 00:12:40|36932.4|36912.4|36932.4|36912.4|36932.4|36912.4|36932.4|36912.4|0
1656634370000|2022-07-01 00:12:50|36929.9|36909.9|36927.4|36907.4|36932.4|36912.4|36925.1|36905.1|7
1656634380000|2022-07-01 00:13:00|36925.1|36905.1|36917.4|36897.4|36925.1|36905.1|36917.4|36897.4|5
1656634390000|2022-07-01 00:13:10|36919.7|36899.7|36922.4|36902.4|36922.4|36902.4|36919.7|36899.7|0
1656634400000|2022-07-01 00:13:20|36929.7|36909.7|36932.4|36912.4|36934.9|36914.9|36929.7|36909.7|1
1656634410000|2022-07-01 00:13:30|36934.7|36914.7|36934.7|36914.7|36934.7|36914.7|36934.7|36914.7|3
1656634420000|2022-07-01 00:13:40|36934.9|36914.9|36937.4|36917.4|36937.4|36917.4|36934.9|36914.9|4
1656634440000|2022-07-01 00:14:00|36935.1|36915.1|36942.4|36922.4|36942.4|36922.4|36935.1|36915.1|3
1656634450000|2022-07-01 00:14:10|36944.7|36924.7|36949.9|36929.9|36949.9|36929.9|36944.7|36924.7|1
1656634460000|2022-07-01 00:14:20|36947.2|36927.2|36945.1|36925.1|36947.2|36927.2|36945.1|36925.1|4
1656634470000|2022-07-01 00:14:30|36944.9|36924.9|36947.6|36927.6|36952.4|36932.4|36944.9|36924.9|1
1656634480000|2022-07-01 00:14:40|36947.4|36927.4|36947.4|36927.4|36952.4|36932.4|36947.4|36927.4|0
1656634490000|2022-07-01 00:14:50|36949.7|36929.7|36949.9|36929.9|36949.9|36929.9|36949.7|36929.7|1
1656634500000|2022-07-01 00:15:00|36950.1|36930.1|36957.6|36937.6|36962.4|36942.4|36950.1|36930.1|9
1656634510000|2022-07-01 00:15:10|36955.2|36935.2|36962.4|36942.4|36962.4|36942.4|36955.1|36935.1|3
1656634520000|2022-07-01 00:15:20|36960.1|36940.1|36974.7|36954.7|36974.7|36954.7|36959.9|36939.9|1
1656634530000|2022-07-01 00:15:30|36974.9|36954.9|36969.9|36949.9|36974.9|36954.9|36969.9|36949.9|1
1656634540000|2022-07-01 00:15:40|36967.4|36947.4|36964.9|36944.9|36967.4|36947.4|36964.9|36944.9|0
1656634550000|2022-07-01 00:15:50|36962.6|36942.6|36962.4|36942.4|36962.6|36942.6|36962.4|36942.4|2
1656634560000|2022-07-01 00:16:00|36964.9|36944.9|36964.9|36944.9|36964.9|36944.9|36964.9|36944.9|0
1656634570000|2022-07-01 00:16:10|36962.6|36942.6|36969.6|36949.6|36969.6|36949.6|36962.4|36942.4|2
1656634580000|2022-07-01 00:16:20|36969.7|36949.7|36969.9|36949.9|36972.4|36952.4|36969.7|36949.7|1
1656634590000|2022-07-01 00:16:30|36967.6|36947.6|36964.9|36944.9|36969.9|36949.9|36964.9|36944.9|0
1656634600000|2022-07-01 00:16:40|36967.2|36947.2|36969.9|36949.9|36969.9|36949.9|36967.2|36947.2|4
1656634610000|2022-07-01 00:16:50|36972.4|36952.4|36987.2|36967.2|36987.2|36967.2|36972.4|36952.4|5
1656634620000|2022-07-01 00:17:00|36982.6|36962.6|36987.4|36967.4|36987.4|36967.4|36982.4|36962.4|2
1656634630000|2022-07-01 00:17:10|36989.7|36969.7|36985.1|36965.1|36989.9|36969.9|36985.1|36965.1|0
1656634640000|2022-07-01 00:17:20|36984.9|36964.9|36989.9|36969.9|36992.4|36972.4|36982.4|36962.4|3
1656634650000|2022-07-01 00:17:30|36984.9|36964.9|36984.9|36964.9|36984.9|36964.9|36979.9|36959.9|12
1656634660000|2022-07-01 00:17:40|36982.6|36962.6|36980.1|36960.1|36984.9|36964.9|36980.1|36960.1|2
1656634670000|2022-07-01 00:17:50|36979.9|36959.9|36967.4|36947.4|36979.9|36959.9|36967.4|36947.4|1
1656634680000|2022-07-01 00:18:00|36969.7|36949.7|36974.9|36954.9|36974.9|36954.9|36969.7|36949.7|1
1656634690000|2022-07-01 00:18:10|36977.2|36957.2|36977.2|36957.2|36977.2|36957.2|36977.2|36957.2|3
1656634700000|2022-07-01 00:18:20|36979.7|36959.7|36972.4|36952.4|36979.7|36959.7|36972.4|36952.4|0
1656634710000|2022-07-01 00:18:30|36979.9|36959.9|36979.9|36959.9|36979.9|36959.9|36979.9|36959.9|4
1656634720000|2022-07-01 00:18:40|36982.4|36962.4|36982.4|36962.4|36982.4|36962.4|36982.4|36962.4|0
1656634740000|2022-07-01 00:19:00|36980.1|36960.1|36982.4|36962.4|36982.4|36962.4|36979.9|36959.9|2
1656634750000|2022-07-01 00:19:10|36984.7|36964.7|36982.4|36962.4|36984.7|36964.7|36982.4|36962.4|0
1656634760000|2022-07-01 00:19:20|36980.1|36960.1|36979.9|36959.9|36982.4|36962.4|36979.9|36959.9|0
1656634770000|2022-07-01 00:19:30|36982.2|36962.2|36982.4|36962.4|36982.4|36962.4|36977.4|36957.4|4
1656634780000|2022-07-01 00:19:40|36987.4|36967.4|36992.2|36972.2|36992.2|36972.2|36987.4|36967.4|11
1656634790000|2022-07-01 00:19:50|36992.4|36972.4|36997.4|36977.4|36997.4|36977.4|36992.4|36972.4|1
1656634800000|2022-07-01 00:20:00|36999.7|36979.7|36992.4|36972.4|36999.7|36979.7|36992.4|36972.4|3
1656634810000|2022-07-01 00:20:10|36990.1|36970.1|36982.6|36962.6|36990.1|36970.1|36982.4|36962.4|12
1656634820000|2022-07-01 00:20:20|36984.7|36964.7|37009.9|36989.9|37009.9|36989.9|36984.7|36964.7|4
1656634830000|2022-07-01 00:20:30|37007.4|36987.4|37007.4|36987.4|37007.4|36987.4|37007.4|36987.4|5
1656634840000|2022-07-01 00:20:40|37009.7|36989.7|37007.4|36987.4|37009.9|36989.9|37007.4|36987.4|9
1656634850000|2022-07-01 00:20:50|37007.2|36987.2|37004.9|36984.9|37007.2|36987.2|37004.9|36984.9|1
1656634860000|2022-07-01 00:21:00|37002.4|36982.4|37007.4|36987.4|37009.7|36989.7|37002.4|36982.4|4
1656634870000|2022-07-01 00:21:10|37005.1|36985.1|36999.9|36979.9|37005.1|36985.1|36999.9|36979.9|5
1656634880000|2022-07-01 00:21:20|36992.4|36972.4|36994.9|36974.9|36997.4|36977.4|36992.4|36972.4|7
1656634890000|2022-07-01 00:21:30|36992.4|36972.4|36994.9|36974.9|36997.4|36977.4|36987.4|36967.4|5
1656634900000|2022-07-01 00:21:40|36992.4|36972.4|36989.9|36969.9|36992.4|36972.4|36989.9|36969.9|1
1656634910000|2022-07-01 00:21:50|36987.6|36967.6|36985.1|36965.1|36987.6|36967.6|36982.4|36962.4|7
1656634920000|2022-07-01 00:22:00|36984.9|36964.9|36982.4|36962.4|36984.9|36964.9|36979.9|36959.9|0
1656634930000|2022-07-01 00:22:10|36979.7|36959.7|36977.4|36957.4|36979.7|36959.7|36977.4|36957.4|3
1656634940000|2022-07-01 00:22:20|36974.9|36954.9|36977.4|36957.4|36977.4|36957.4|36974.9|36954.9|0
1656634950000|2022-07-01 00:22:30|36975.1|36955.1|36962.4|36942.4|36975.1|36955.1|36962.4|36942.4|0
1656634960000|2022-07-01 00:22:40|36959.9|36939.9|36959.9|36939.9|36959.9|36939.9|36957.4|36937.4|3
1656634970000|2022-07-01 00:22:50|36947.4|36927.4|36947.4|36927.4|36947.4|36927.4|36942.6|36922.6|7
1656634980000|2022-07-01 00:23:00|36954.8|36934.8|36952.4|36932.4|36954.8|36934.8|36952.4|36932.4|1
1656634990000|2022-07-01 00:23:10|36954.9|36934.9|36954.9|36934.9|36957.3|36937.3|36954.9|36934.9|4
1656635000000|2022-07-01 00:23:20|36959.6|36939.6|36952.6|36932.6|36959.6|36939.6|36952.6|36932.6|8
1656635010000|2022-07-01 00:23:30|36950.2|36930.2|36945.2|36925.2|36952.4|36932.4|36945.2|36925.2|1
1656635020000|2022-07-01 00:23:40|36947.7|36927.7|36947.7|36927.7|36947.7|36927.7|36947.7|36927.7|0
1656635040000|2022-07-01 00:24:00|36950.1|36930.1|36959.8|36939.8|36959.8|36939.8|36947.7|36927.7|5
1656635050000|2022-07-01 00:24:10|36957.4|36937.4|36954.9|36934.9|36957.4|36937.4|36954.9|36934.9|1
1656635060000|2022-07-01 00:24:20|36950.2|36930.2|36952.6|36932.6|36952.6|36932.6|36950.1|36930.1|0
1656635070000|2022-07-01 00:24:30|36947.9|36927.9|36952.4|36932.4|36952.4|36932.4|36947.7|36927.7|0
1656635080000|2022-07-01 00:24:40|36952.6|36932.6|36947.7|36927.7|36952.6|36932.6|36947.7|36927.7|1
1656635090000|2022-07-01 00:24:50|36950.1|36930.1|36950.1|36930.1|36950.2|36930.2|36950.1|36930.1|1
1656635100000|2022-07-01 00:25:00|||||||||3
1656635110000|2022-07-01 00:25:10|36947.7|36927.7|36935.1|36915.1|36947.7|36927.7|36935.1|36915.1|6
1656635120000|2022-07-01 00:25:20|36932.7|36912.7|36927.6|36907.6|36932.7|36912.7|36927.6|36907.6|1
1656635130000|2022-07-01 00:25:30|36925.1|36905.1|36922.7|36902.7|36925.1|36905.1|36922.7|36902.7|2
1656635140000|2022-07-01 00:25:40|36922.6|36902.6|36922.6|36902.6|36922.6|36902.6|36922.6|36902.6|0
1656635150000|2022-07-01 00:25:50|36920.1|36900.1|36924.9|36904.9|36924.9|36904.9|36917.6|36897.6|4
1656635160000|2022-07-01 00:26:00|36927.3|36907.3|36917.6|36897.6|36927.3|36907.3|36917.6|36897.6|2
1656635170000|2022-07-01 00:26:10|36932.3|36912.3|36947.6|36927.6|36947.6|36927.6|36932.3|36912.3|5
1656635180000|2022-07-01 00:26:20|36952.6|36932.6|36952.9|36932.9|36957.6|36937.6|36952.6|36932.6|0
1656635190000|2022-07-01 00:26:30|36952.6|36932.6|36950.1|36930.1|36952.7|36932.7|36947.6|36927.6|1
1656635200000|2022-07-01 00:26:40|36947.6|36927.6|36937.7|36917.7|36947.6|36927.6|36937.7|36917.7|0
1656635210000|2022-07-01 00:26:50|36937.6|36917.6|36937.6|36917.6|36939.9|36919.9|36937.6|36917.6|1
1656635220000|2022-07-01 00:27:00|36942.3|36922.3|36937.6|36917.6|36942.4|36922.4|36937.6|36917.6|1
1656635240000|2022-07-01 00:27:20|36942.3|36922.3|36942.6|36922.6|36942.6|36922.6|36940.1|36920.1|1
1656635250000|2022-07-01 00:27:30|36940.2|36920.2|36939.9|36919.9|36940.2|36920.2|36939.9|36919.9|1
1656635260000|2022-07-01 00:27:40|36942.3|36922.3|36940.2|36920.2|36942.6|36922.6|36940.2|36920.2|0
1656635270000|2022-07-01 00:27:50|36940.1|36920.1|36937.6|36917.6|36940.1|36920.1|36937.6|36917.6|0
1656635280000|2022-07-01 00:28:00|36939.9|36919.9|36945.1|36925.1|36945.1|36925.1|36939.9|36919.9|3
1656635290000|2022-07-01 00:28:10|36947.4|36927.4|36957.4|36937.4|36957.4|36937.4|36947.4|36927.4|0
1656635300000|2022-07-01 00:28:20|36955.1|36935.1|36950.1|36930.1|36955.1|36935.1|36950.1|36930.1|1
1656635310000|2022-07-01 00:28:30|36947.7|36927.7|36947.6|36927.6|36947.7|36927.7|36947.6|36927.6|0
1656635330000|2022-07-01 00:28:50|36945.2|36925.2|36942.6|36922.6|36945.2|36925.2|36942.6|36922.6|1
1656635340000|2022-07-01 00:29:00|36944.9|36924.9|36949.9|36929.9|36949.9|36929.9|36944.9|36924.9|2
1656635350000|2022-07-01 00:29:10|36950.1|36930.1|36952.6|36932.6|36952.6|36932.6|36950.1|36930.1|1
1656635360000|2022-07-01 00:29:20|36957.6|36937.6|36982.7|36962.7|36984.9|36964.9|36957.6|36937.6|16
1656635370000|2022-07-01 00:29:30|36985.1|36965.1|36982.6|36962.6|36985.2|36965.2|36982.6|36962.6|1
1656635380000|2022-07-01 00:29:40|36985.1|36965.1|36982.6|36962.6|36985.1|36965.1|36982.6|36962.6|0
1656635390000|2022-07-01 00:29:50|36980.1|36960.1|36977.6|36957.6|36980.1|36960.1|36977.6|36957.6|1
1656635400000|2022-07-01 00:30:00|36975.1|36955.1|36965.1|36945.1|36977.6|36957.6|36965.1|36945.1|10
1656635410000|2022-07-01 00:30:10|36967.6|36947.6|36965.1|36945.1|36967.6|36947.6|36962.6|36942.6|2
1656635420000|2022-07-01 00:30:20|36962.6|36942.6|36962.6|36942.6|36962.6|36942.6|36962.6|36942.6|0
1656635430000|2022-07-01 00:30:30|36965.1|36945.1|36965.1|36945.1|36967.6|36947.6|36965.1|36945.1|2
1656635440000|2022-07-01 00:30:40|36960.4|36940.4|36960.1|36940.1|36960.4|36940.4|36960.1|36940.1|0
1656635450000|2022-07-01 00:30:50|36957.6|36937.6|36950.1|36930.1|36957.6|36937.6|36950.1|36930.1|1
1656635460000|2022-07-01 00:31:00|36952.6|36932.6|36950.1|36930.1|36952.6|36932.6|36950.1|36930.1|1
1656635470000|2022-07-01 00:31:10|36947.7|36927.7|36952.4|36932.4|36952.4|36932.4|36947.6|36927.6|0
1656635480000|2022-07-01 00:31:20|36954.9|36934.9|36952.6|36932.6|36957.4|36937.4|36952.6|36932.6|0
1656635490000|2022-07-01 00:31:30|36954.9|36934.9|36947.9|36927.9|36957.4|36937.4|36947.9|36927.9|4
1656635500000|2022-07-01 00:31:40|36945.4|36925.4|36945.1|36925.1|36947.6|36927.6|36945.1|36925.1|0
1656635510000|2022-07-01 00:31:50|36947.4|36927.4|36945.1|36925.1|36947.6|36927.6|36945.1|36925.1|0
1656635520000|2022-07-01 00:32:00|36942.6|36922.6|36939.9|36919.9|36942.6|36922.6|36939.9|36919.9|1
1656635530000|2022-07-01 00:32:10|36937.6|36917.6|36937.4|36917.4|36937.6|36917.6|36934.9|36914.9|1
1656635540000|2022-07-01 00:32:20|36935.1|36915.1|36935.1|36915.1|36937.4|36917.4|36935.1|36915.1|0
1656635550000|2022-07-01 00:32:30|36934.9|36914.9|36937.6|36917.6|36937.6|36917.6|36934.9|36914.9|1
1656635560000|2022-07-01 00:32:40|36967.3|36947.3|36970.1|36950.1|36970.1|36950.1|36967.3|36947.3|8
1656635570000|2022-07-01 00:32:50|36967.7|36947.7|36962.6|36942.6|36967.7|36947.7|36960.1|36940.1|3
1656635580000|2022-07-01 00:33:00|36957.6|36937.6|36957.6|36937.6|36957.6|36937.6|36950.1|36930.1|5
1656635590000|2022-07-01 00:33:10|36955.1|36935.1|36955.1|36935.1|36955.1|36935.1|36950.2|36930.2|2
1656635600000|2022-07-01 00:33:20|36955.2|36935.2|36957.6|36937.6|36957.6|36937.6|36952.6|36932.6|0
1656635620000|2022-07-01 00:33:40|36959.9|36939.9|36960.2|36940.2|36962.6|36942.6|36959.9|36939.9|4
1656635630000|2022-07-01 00:33:50|36957.7|36937.7|36962.6|36942.6|36967.4|36947.4|36957.6|36937.6|1
1656635640000|2022-07-01 00:34:00|||||||||2
1656635650000|2022-07-01 00:34:10|||||||||1
1656635670000|2022-07-01 00:34:30|36967.6|36947.6|36969.9|36949.9|36969.9|36949.9|36967.6|36947.6|2
1656635680000|2022-07-01 00:34:40|36967.6|36947.6|36967.6|36947.6|36967.6|36947.6|36967.6|36947.6|0
1656635690000|2022-07-01 00:34:50|36969.9|36949.9|36970.1|36950.1|36972.6|36952.6|36969.9|36949.9|0
1656635700000|2022-07-01 00:35:00|36967.7|36947.7|36960.1|36940.1|36967.7|36947.7|36960.1|36940.1|1
1656635710000|2022-07-01 00:35:10|36957.7|36937.7|36962.6|36942.6|36962.6|36942.6|36957.6|36937.6|1
1656635720000|2022-07-01 00:35:20|36957.8|36937.8|36965.3|36945.3|36970.1|36950.1|36957.8|36937.8|4
1656635730000|2022-07-01 00:35:30|36967.6|36947.6|36970.1|36950.1|36970.1|36950.1|36967.6|36947.6|0
1656635740000|2022-07-01 00:35:40|36969.9|36949.9|36970.1|36950.1|36970.1|36950.1|36967.6|36947.6|0
1656635750000|2022-07-01 00:35:50|36972.4|36952.4|36970.1|36950.1|36972.4|36952.4|36970.1|36950.1|0
1656635760000|2022-07-01 00:36:00|36967.6|36947.6|36955.3|36935.3|36967.6|36947.6|36955.3|36935.3|0
1656635770000|2022-07-01 00:36:10|||||||||3
1656635780000|2022-07-01 00:36:20|36950.4|36930.4|36955.1|36935.1|36955.1|36935.1|36950.3|36930.3|4
1656635790000|2022-07-01 00:36:30|36950.4|36930.4|36952.8|36932.8|36954.9|36934.9|36950.4|36930.4|1
1656635800000|2022-07-01 00:36:40|36952.6|36932.6|36950.1|36930.1|36952.6|36932.6|36947.6|36927.6|0
1656635810000|2022-07-01 00:36:50|36952.6|36932.6|36952.6|36932.6|36957.4|36937.4|36949.9|36929.9|1
1656635820000|2022-07-01 00:37:00|36947.6|36927.6|36947.6|36927.6|36947.6|36927.6|36945.3|36925.3|1
1656635830000|2022-07-01 00:37:10|36947.8|36927.8|36947.6|36927.6|36947.8|36927.8|36947.6|36927.6|0
1656635850000|2022-07-01 00:37:30|36950.1|36930.1|36950.1|36930.1|36950.1|36930.1|36950.1|36930.1|1
1656635860000|2022-07-01 00:37:40|36952.4|36932.4|36949.9|36929.9|36954.8|36934.8|36949.9|36929.9|2
1656635870000|2022-07-01 00:37:50|36947.4|36927.4|36950.1|36930.1|36950.1|36930.1|36947.4|36927.4|0
1656635880000|2022-07-01 00:38:00|36952.4|36932.4|36962.6|36942.6|36962.6|36942.6|36952.4|36932.4|5
1656635890000|2022-07-01 00:38:10|36962.4|36942.4|36955.1|36935.1|36962.6|36942.6|36952.6|36932.6|0
1656635900000|2022-07-01 00:38:20|36952.8|36932.8|36950.1|36930.1|36955.1|36935.1|36947.6|36927.6|5
1656635910000|2022-07-01 00:38:30|36947.8|36927.8|36947.6|36927.6|36950.1|36930.1|36947.6|36927.6|0
1656635920000|2022-07-01 00:38:40|36949.9|36929.9|36947.8|36927.8|36950.1|36930.1|36947.8|36927.8|0
1656635930000|2022-07-01 00:38:50|36947.6|36927.6|36950.1|36930.1|36950.1|36930.1|36947.6|36927.6|0
1656635940000|2022-07-01 00:39:00|36947.6|36927.6|36945.1|36925.1|36947.6|36927.6|36945.1|36925.1|1
1656635960000|2022-07-01 00:39:20|36942.8|36922.8|36935.3|36915.3|36942.8|36922.8|36935.3|36915.3|3
1656635980000|2022-07-01 00:39:40|36935.1|36915.1|36932.8|36912.8|36935.3|36915.3|36932.8|36912.8|0
1656635990000|2022-07-01 00:39:50|36935.3|36915.3|36935.3|36915.3|36935.3|36915.3|36935.3|36915.3|0
1656636000000|2022-07-01 00:40:00|36932.8|36912.8|36930.1|36910.1|36932.8|36912.8|36927.6|36907.6|4
1656636010000|2022-07-01 00:40:10|36927.8|36907.8|36927.6|36907.6|36929.9|36909.9|36927.6|36907.6|1
1656636020000|2022-07-01 00:40:20|36929.9|36909.9|36929.9|36909.9|36929.9|36909.9|36929.9|36909.9|0
1656636030000|2022-07-01 00:40:30|36930.1|36910.1|36947.6|36927.6|36947.6|36927.6|36930.1|36910.1|8
1656636040000|2022-07-01 00:40:40|36950.1|36930.1|36955.1|36935.1|36955.1|36935.1|36950.1|36930.1|0
1656636050000|2022-07-01 00:40:50|36952.6|36932.6|36952.6|36932.6|36952.6|36932.6|36952.6|36932.6|0
1656636060000|2022-07-01 00:41:00|36954.9|36934.9|36955.1|36935.1|36955.1|36935.1|36952.6|36932.6|0
1656636070000|2022-07-01 00:41:10|36952.8|36932.8|36957.6|36937.6|36957.6|36937.6|36952.4|36932.4|2
1656636080000|2022-07-01 00:41:20|36952.9|36932.9|36952.6|36932.6|36952.9|36932.9|36950.1|36930.1|0
1656636090000|2022-07-01 00:41:30|36955.1|36935.1|36965.1|36945.1|36965.1|36945.1|36955.1|36935.1|4
1656636100000|2022-07-01 00:41:40|36967.6|36947.6|36960.1|36940.1|36967.6|36947.6|36960.1|36940.1|0
1656636110000|2022-07-01 00:41:50|36962.4|36942.4|36957.6|36937.6|36962.6|36942.6|36952.8|36932.8|0
1656636120000|2022-07-01 00:42:00|36955.3|36935.3|36949.9|36929.9|36955.3|36935.3|36945.1|36925.1|3
1656636130000|2022-07-01 00:42:10|36947.8|36927.8|36947.6|36927.6|36950.1|36930.1|36947.6|36927.6|0
1656636140000|2022-07-01 00:42:20|36945.3|36925.3|36945.3|36925.3|36945.3|36925.3|36945.3|36925.3|0
1656636150000|2022-07-01 00:42:30|36945.1|36925.1|36942.4|36922.4|36945.1|36925.1|36940.1|36920.1|5
1656636160000|2022-07-01 00:42:40|36942.6|36922.6|36940.1|36920.1|36942.6|36922.6|36940.1|36920.1|0
1656636170000|2022-07-01 00:42:50|36940.3|36920.3|36935.3|36915.3|36940.3|36920.3|36935.3|36915.3|0
1656636180000|2022-07-01 00:43:00|36932.6|36912.6|36932.6|36912.6|36935.1|36915.1|36932.6|36912.6|1
1656636190000|2022-07-01 00:43:10|36942.6|36922.6|36942.6|36922.6|36942.6|36922.6|36942.6|36922.6|4
1656636200000|2022-07-01 00:43:20|36940.3|36920.3|36947.4|36927.4|36947.4|36927.4|36940.1|36920.1|1
1656636220000|2022-07-01 00:43:40|36952.4|36932.4|36957.6|36937.6|36957.6|36937.6|36952.4|36932.4|3
1656636230000|2022-07-01 00:43:50|36952.8|36932.8|36942.6|36922.6|36952.8|36932.8|36942.6|36922.6|0
1656636240000|2022-07-01 00:44:00|36942.8|36922.8|36942.8|36922.8|36947.6|36927.6|36942.8|36922.8|3
1656636250000|2022-07-01 00:44:10|36938.1|36918.1|36937.6|36917.6|36938.1|36918.1|36937.6|36917.6|1
1656636260000|2022-07-01 00:44:20|36939.9|36919.9|36942.6|36922.6|36942.6|36922.6|36939.9|36919.9|1
1656636270000|2022-07-01 00:44:30|36945.3|36925.3|36947.6|36927.6|36947.6|36927.6|36945.3|36925.3|3
1656636280000|2022-07-01 00:44:40|36942.8|36922.8|36942.6|36922.6|36942.8|36922.8|36942.6|36922.6|0
1656636290000|2022-07-01 00:44:50|36937.8|36917.8|36939.9|36919.9|36939.9|36919.9|36937.6|36917.6|2
1656636300000|2022-07-01 00:45:00|36940.1|36920.1|36950.1|36930.1|36950.1|36930.1|36940.1|36920.1|1
1656636310000|2022-07-01 00:45:10|36949.9|36929.9|36952.6|36932.6|36952.6|36932.6|36949.9|36929.9|0
1656636320000|2022-07-01 00:45:20|36950.3|36930.3|36950.1|36930.1|36950.3|36930.3|36947.6|36927.6|0
1656636330000|2022-07-01 00:45:30|36952.6|36932.6|36957.4|36937.4|36957.4|36937.4|36952.6|36932.6|3
1656636340000|2022-07-01 00:45:40|36959.8|36939.8|36957.6|36937.6|36960.3|36940.3|36957.6|36937.6|0
1656636350000|2022-07-01 00:45:50|36957.8|36937.8|36967.6|36947.6|36967.6|36947.6|36957.8|36937.8|4
1656636360000|2022-07-01 00:46:00|36962.6|36942.6|36980.1|36960.1|36980.1|36960.1|36962.6|36942.6|5
1656636370000|2022-07-01 00:46:10|36980.3|36960.3|36980.1|36960.1|36980.3|36960.3|36980.1|36960.1|0
1656636380000|2022-07-01 00:46:20|36977.8|36957.8|36972.6|36952.6|36977.8|36957.8|36972.6|36952.6|2
1656636390000|2022-07-01 00:46:30|36970.3|36950.3|36982.6|36962.6|36982.6|36962.6|36970.3|36950.3|8
1656636400000|2022-07-01 00:46:40|36982.8|36962.8|36992.4|36972.4|36992.4|36972.4|36982.8|36962.8|5
1656636410000|2022-07-01 00:46:50|36990.1|36970.1|36997.6|36977.6|36997.6|36977.6|36990.1|36970.1|4
1656636420000|2022-07-01 00:47:00|37002.6|36982.6|36992.8|36972.8|37002.6|36982.6|36992.8|36972.8|1
1656636430000|2022-07-01 00:47:10|36992.6|36972.6|36992.6|36972.6|36992.6|36972.6|36992.6|36972.6|1
1656636440000|2022-07-01 00:47:20|36990.3|36970.3|36997.8|36977.8|36997.9|36977.9|36990.1|36970.1|6
1656636450000|2022-07-01 00:47:30|37002.4|36982.4|37007.6|36987.6|37010.1|36990.1|37002.4|36982.4|31
1656636460000|2022-07-01 00:47:40|37010.1|36990.1|37010.1|36990.1|37010.1|36990.1|37010.1|36990.1|2
1656636470000|2022-07-01 00:47:50|37012.6|36992.6|37015.1|36995.1|37015.1|36995.1|37012.6|36992.6|0
1656636480000|2022-07-01 00:48:00|37012.6|36992.6|37015.1|36995.1|37015.1|36995.1|37012.6|36992.6|2
1656636490000|2022-07-01 00:48:10|37012.6|36992.6|37012.6|36992.6|37017.6|36997.6|37012.6|36992.6|6
1656636500000|2022-07-01 00:48:20|37010.3|36990.3|37007.8|36987.8|37010.3|36990.3|37007.8|36987.8|0
1656636520000|2022-07-01 00:48:40|37012.4|36992.4|37015.3|36995.3|37017.6|36997.6|37012.4|36992.4|1
1656636540000|2022-07-01 00:49:00|37017.6|36997.6|37017.6|36997.6|37017.6|36997.6|37017.6|36997.6|0
1656636550000|2022-07-01 00:49:10|37020.1|37000.1|37017.6|36997.6|37022.4|37002.4|37017.6|36997.6|1
1656636560000|2022-07-01 00:49:20|37020.1|37000.1|37017.6|36997.6|37020.1|37000.1|37017.6|36997.6|2
1656636570000|2022-07-01 00:49:30|37017.4|36997.4|37007.6|36987.6|37017.4|36997.4|37007.6|36987.6|2
1656636580000|2022-07-01 00:49:40|37002.6|36982.6|37002.6|36982.6|37002.6|36982.6|37002.6|36982.6|1
1656636590000|2022-07-01 00:49:50|37004.9|36984.9|37002.6|36982.6|37007.4|36987.4|37002.6|36982.6|2
1656636600000|2022-07-01 00:50:00|36997.8|36977.8|36990.1|36970.1|36997.8|36977.8|36990.1|36970.1|0
1656636610000|2022-07-01 00:50:10|36987.8|36967.8|36987.8|36967.8|36987.8|36967.8|36982.9|36962.9|0
1656636620000|2022-07-01 00:50:20|36985.4|36965.4|36992.6|36972.6|36994.9|36974.9|36985.4|36965.4|0
1656636630000|2022-07-01 00:50:30|36990.3|36970.3|36992.6|36972.6|36992.6|36972.6|36990.1|36970.1|0
1656636640000|2022-07-01 00:50:40|36990.1|36970.1|36992.6|36972.6|36992.6|36972.6|36987.6|36967.6|0
1656636650000|2022-07-01 00:50:50|36990.3|36970.3|36992.6|36972.6|36992.6|36972.6|36990.1|36970.1|2
1656636660000|2022-07-01 00:51:00|36990.3|36970.3|36992.6|36972.6|36992.6|36972.6|36990.1|36970.1|1
1656636670000|2022-07-01 00:51:10|36990.3|36970.3|36977.6|36957.6|36990.3|36970.3|36977.6|36957.6|7
1656636680000|2022-07-01 00:51:20|36972.6|36952.6|36972.6|36952.6|36972.6|36952.6|36972.6|36952.6|6
1656636690000|2022-07-01 00:51:30|36975.1|36955.1|36975.1|36955.1|36975.1|36955.1|36975.1|36955.1|1
1656636700000|2022-07-01 00:51:40|36977.6|36957.6|36977.6|36957.6|36977.6|36957.6|36977.6|36957.6|0
1656636720000|2022-07-01 00:52:00|36979.9|36959.9|36982.6|36962.6|36982.6|36962.6|36979.9|36959.9|1
1656636730000|2022-07-01 00:52:10|36980.1|36960.1|36977.8|36957.8|36982.6|36962.6|36977.8|36957.8|0
1656636740000|2022-07-01 00:52:20|36977.6|36957.6|36977.6|36957.6|36977.6|36957.6|36977.6|36957.6|0
1656636750000|2022-07-01 00:52:30|36975.3|36955.3|36972.6|36952.6|36975.3|36955.3|36972.6|36952.6|2
1656636770000|2022-07-01 00:52:50|36977.6|36957.6|36972.6|36952.6|36977.6|36957.6|36970.1|36950.1|0
1656636780000|2022-07-01 00:53:00|36972.8|36952.8|36975.1|36955.1|36975.1|36955.1|36972.8|36952.8|0
1656636790000|2022-07-01 00:53:10|36972.6|36952.6|36977.5|36957.5|36977.5|36957.5|36972.6|36952.6|0
1656636800000|2022-07-01 00:53:20|36977.6|36957.6|36977.6|36957.6|36977.6|36957.6|36977.6|36957.6|1
1656636810000|2022-07-01 00:53:30|36972.9|36952.9|36975.1|36955.1|36975.1|36955.1|36972.6|36952.6|0
1656636820000|2022-07-01 00:53:40|36977.6|36957.6|36980.3|36960.3|36980.3|36960.3|36977.6|36957.6|2
1656636830000|2022-07-01 00:53:50|36982.6|36962.6|36982.6|36962.6|36982.6|36962.6|36982.6|36962.6|0
1656636840000|2022-07-01 00:54:00|36985|36965|36987.5|36967.5|36987.5|36967.5|36985|36965|1
1656636850000|2022-07-01 00:54:10|36985.1|36965.1|36982.6|36962.6|36987.5|36967.5|36982.6|36962.6|1
1656636870000|2022-07-01 00:54:30|36975.1|36955.1|36977.5|36957.5|36977.5|36957.5|36975.1|36955.1|1
1656636880000|2022-07-01 00:54:40|36977.6|36957.6|36977.6|36957.6|36977.6|36957.6|36975.1|36955.1|2
1656636890000|2022-07-01 00:54:50|36975.1|36955.1|36982.5|36962.5|36982.5|36962.5|36975.1|36955.1|1
1656636900000|2022-07-01 00:55:00|36982.6|36962.6|36967.6|36947.6|36985|36965|36967.6|36947.6|9
1656636910000|2022-07-01 00:55:10|36967.8|36947.8|36972.6|36952.6|36972.6|36952.6|36967.8|36947.8|2
1656636920000|2022-07-01 00:55:20|36975.1|36955.1|36977.6|36957.6|36977.6|36957.6|36972.8|36952.8|0
1656636930000|2022-07-01 00:55:30|36977.8|36957.8|36980.1|36960.1|36980.1|36960.1|36977.8|36957.8|0
1656636940000|2022-07-01 00:55:40|36985|36965|36987.5|36967.5|36987.5|36967.5|36982.6|36962.6|0
1656636950000|2022-07-01 00:55:50|36987.6|36967.6|36992.6|36972.6|36992.6|36972.6|36987.6|36967.6|1
1656636960000|2022-07-01 00:56:00|36987.9|36967.9|36990.3|36970.3|36992.6|36972.6|36987.9|36967.9|1
1656636970000|2022-07-01 00:56:10|36987.8|36967.8|36985.1|36965.1|36990.1|36970.1|36985.1|36965.1|1
1656636980000|2022-07-01 00:56:20|36985|36965|36982.6|36962.6|36985.1|36965.1|36980.1|36960.1|4
1656636990000|2022-07-01 00:56:30|36985|36965|36985|36965|36985|36965|36982.6|36962.6|0
1656637000000|2022-07-01 00:56:40|36985.1|36965.1|36985.1|36965.1|36985.1|36965.1|36985.1|36965.1|1
1656637010000|2022-07-01 00:56:50|36980.1|36960.1|36980.1|36960.1|36980.1|36960.1|36980.1|36960.1|16
1656637020000|2022-07-01 00:57:00|36975.3|36955.3|36977.6|36957.6|36977.6|36957.6|36975.3|36955.3|1
1656637040000|2022-07-01 00:57:20|36975.3|36955.3|36982.5|36962.5|36982.5|36962.5|36972.8|36952.8|6
1656637050000|2022-07-01 00:57:30|36982.6|36962.6|36987.5|36967.5|36987.5|36967.5|36982.6|36962.6|1
1656637060000|2022-07-01 00:57:40|36982.8|36962.8|36960.1|36940.1|36982.8|36962.8|36960.1|36940.1|34
1656637070000|2022-07-01 00:57:50|36957.6|36937.6|36955.1|36935.1|36957.6|36937.6|36955.1|36935.1|4
1656637080000|2022-07-01 00:58:00|36957.5|36937.5|36957.6|36937.6|36957.6|36937.6|36952.6|36932.6|1
1656637100000|2022-07-01 00:58:20|36955.1|36935.1|36955.3|36935.3|36957.5|36937.5|36955.1|36935.1|0
1656637110000|2022-07-01 00:58:30|36955.1|36935.1|36955.1|36935.1|36955.1|36935.1|36952.6|36932.6|2
1656637120000|2022-07-01 00:58:40|||||||||1
1656637140000|2022-07-01 00:59:00|36957.5|36937.5|36957.6|36937.6|36957.6|36937.6|36955.1|36935.1|0
1656637150000|2022-07-01 00:59:10|36960.1|36940.1|36960.1|36940.1|36965.1|36945.1|36960.1|36940.1|4
1656637160000|2022-07-01 00:59:20|36957.6|36937.6|36955.3|36935.3|36957.6|36937.6|36955.3|36935.3|2
1656637170000|2022-07-01 00:59:30|36952.8|36932.8|36950.3|36930.3|36952.8|36932.8|36950.3|36930.3|2
1656637180000|2022-07-01 00:59:40|36947.8|36927.8|36952.5|36932.5|36952.5|36932.5|36947.6|36927.6|5
1656637190000|2022-07-01 00:59:50|36950.1|36930.1|36952.6|36932.6|36952.6|36932.6|36947.8|36927.8|2
1656637200000|2022-07-01 01:00:00|36957.6|36937.6|36980.1|36960.1|37010.1|36990.1|36957.6|36937.6|56
1656637210000|2022-07-01 01:00:10|36980|36960|36997.6|36977.6|37007.6|36987.6|36977.6|36957.6|26
1656637220000|2022-07-01 01:00:20|37007.5|36987.5|37022.6|37002.6|37022.6|37002.6|37007.5|36987.5|13
1656637230000|2022-07-01 01:00:30|37022.8|37002.8|37027.6|37007.6|37032.5|37012.5|37017.8|36997.8|32
1656637240000|2022-07-01 01:00:40|37030|37010|37037.8|37017.8|37040.1|37020.1|37030|37010|26
1656637250000|2022-07-01 01:00:50|37040|37020|37032.8|37012.8|37040.1|37020.1|37032.8|37012.8|3
1656637260000|2022-07-01 01:01:00|37035.1|37015.1|37012.6|36992.6|37035.1|37015.1|37012.6|36992.6|22
1656637270000|2022-07-01 01:01:10|37012.5|36992.5|36997.8|36977.8|37012.5|36992.5|36997.8|36977.8|16
1656637280000|2022-07-01 01:01:20|36988.1|36968.1|36967.6|36947.6|36988.1|36968.1|36962.9|36942.9|16
1656637290000|2022-07-01 01:01:30|36962.8|36942.8|36962.6|36942.6|36962.8|36942.8|36960.3|36940.3|10
1656637300000|2022-07-01 01:01:40|36960.1|36940.1|36947.6|36927.6|36960.1|36940.1|36942.6|36922.6|22
1656637310000|2022-07-01 01:01:50|36945.3|36925.3|36942.6|36922.6|36947.6|36927.6|36932.8|36912.8|11
1656637320000|2022-07-01 01:02:00|36942.5|36922.5|36927.5|36907.5|36942.6|36922.6|36925.1|36905.1|9
1656637330000|2022-07-01 01:02:10|36927.6|36907.6|36945.1|36925.1|36947.6|36927.6|36927.6|36907.6|9
1656637340000|2022-07-01 01:02:20|36942.6|36922.6|36937.8|36917.8|36945.1|36925.1|36935.3|36915.3|6
1656637350000|2022-07-01 01:02:30|36937.6|36917.6|36942.6|36922.6|36952.6|36932.6|36935.3|36915.3|16
1656637360000|2022-07-01 01:02:40|36942.8|36922.8|36952.5|36932.5|36952.5|36932.5|36937.9|36917.9|3
1656637370000|2022-07-01 01:02:50|36947.8|36927.8|36947.8|36927.8|36952.8|36932.8|36947.8|36927.8|2
1656637380000|2022-07-01 01:03:00|36945.3|36925.3|36920.3|36900.3|36947.8|36927.8|36915.3|36895.3|54
1656637390000|2022-07-01 01:03:10|36917.9|36897.9|36910.3|36890.3|36917.9|36897.9|36910.3|36890.3|27
1656637400000|2022-07-01 01:03:20|36912.8|36892.8|36905.3|36885.3|36912.8|36892.8|36905.3|36885.3|3
1656637410000|2022-07-01 01:03:30|36905.1|36885.1|36900.3|36880.3|36905.3|36885.3|36897.8|36877.8|5
1656637420000|2022-07-01 01:03:40|36900.6|36880.6|36907.8|36887.8|36907.8|36887.8|36900.6|36880.6|4
1656637430000|2022-07-01 01:03:50|36907.9|36887.9|36907.8|36887.8|36910.3|36890.3|36905.3|36885.3|7
1656637440000|2022-07-01 01:04:00|36905.3|36885.3|36905.3|36885.3|36907.6|36887.6|36905.3|36885.3|7
1656637450000|2022-07-01 01:04:10|36902.8|36882.8|36912.8|36892.8|36912.8|36892.8|36897.8|36877.8|18
1656637460000|2022-07-01 01:04:20|36915.1|36895.1|36928|36908|36932.6|36912.6|36915.1|36895.1|3
1656637470000|2022-07-01 01:04:30|36925.5|36905.5|36908.3|36888.3|36925.5|36905.5|36908.3|36888.3|18
1656637480000|2022-07-01 01:04:40|36907.8|36887.8|36922.8|36902.8|36922.8|36902.8|36902.8|36882.8|4
1656637490000|2022-07-01 01:04:50|36922.6|36902.6|36927.8|36907.8|36927.8|36907.8|36922.6|36902.6|2
1656637500000|2022-07-01 01:05:00|36927.6|36907.6|36932.8|36912.8|36937.5|36917.5|36927.6|36907.6|1
1656637510000|2022-07-01 01:05:10|36935.3|36915.3|36945.3|36925.3|36945.3|36925.3|36935.3|36915.3|3
1656637520000|2022-07-01 01:05:20|36943|36923|36940.3|36920.3|36945.3|36925.3|36938|36918|3
1656637530000|2022-07-01 01:05:30|36942.8|36922.8|36947.6|36927.6|36947.6|36927.6|36942.8|36922.8|1
1656637540000|2022-07-01 01:05:40|36947.8|36927.8|36952.8|36932.8|36952.8|36932.8|36947.8|36927.8|1
1656637550000|2022-07-01 01:05:50|36955.3|36935.3|36970.3|36950.3|36970.3|36950.3|36952.8|36932.8|7
1656637560000|2022-07-01 01:06:00|36967.8|36947.8|36972.8|36952.8|36980.3|36960.3|36967.8|36947.8|9
1656637570000|2022-07-01 01:06:10|36970.5|36950.5|36980.3|36960.3|36980.3|36960.3|36967.8|36947.8|11
1656637580000|2022-07-01 01:06:20|36982.8|36962.8|36977.8|36957.8|36990.6|36970.6|36975.5|36955.5|10
1656637590000|2022-07-01 01:06:30|36980.3|36960.3|36982.8|36962.8|36985.1|36965.1|36980.3|36960.3|1
1656637600000|2022-07-01 01:06:40|36985.1|36965.1|36982.8|36962.8|36987.8|36967.8|36982.8|36962.8|0
1656637610000|2022-07-01 01:06:50|36980.5|36960.5|36972.8|36952.8|36980.5|36960.5|36972.8|36952.8|1
1656637620000|2022-07-01 01:07:00|36980.3|36960.3|36998|36978|36998|36978|36965.5|36945.5|23
1656637630000|2022-07-01 01:07:10|36997.8|36977.8|36998|36978|37007.8|36987.8|36997.8|36977.8|20
1656637640000|2022-07-01 01:07:20|36993.1|36973.1|36995.3|36975.3|36997.8|36977.8|36992.8|36972.8|0
1656637650000|2022-07-01 01:07:30|36993|36973|36990.3|36970.3|36997.8|36977.8|36990.3|36970.3|5
1656637660000|2022-07-01 01:07:40|36995.3|36975.3|36992.8|36972.8|36995.3|36975.3|36992.8|36972.8|9
1656637670000|2022-07-01 01:07:50|36983|36963|36982.8|36962.8|36983|36963|36982.8|36962.8|3
1656637680000|2022-07-01 01:08:00|36980.3|36960.3|36975.3|36955.3|36980.3|36960.3|36960.1|36940.1|20
1656637690000|2022-07-01 01:08:10|36977.8|36957.8|36972.8|36952.8|36977.8|36957.8|36972.8|36952.8|1
1656637700000|2022-07-01 01:08:20|36970.3|36950.3|36962.8|36942.8|36972.8|36952.8|36962.8|36942.8|7
1656637710000|2022-07-01 01:08:30|36960.5|36940.5|36960.3|36940.3|36960.5|36940.5|36958|36938|0
1656637720000|2022-07-01 01:08:40|36958|36938|36940.3|36920.3|36958|36938|36940.3|36920.3|3
1656637730000|2022-07-01 01:08:50|36945.1|36925.1|36950.1|36930.1|36950.1|36930.1|36942.8|36922.8|11
1656637740000|2022-07-01 01:09:00|36952.5|36932.5|36957.1|36937.1|36957.1|36937.1|36952.5|36932.5|4
1656637750000|2022-07-01 01:09:10|36952.6|36932.6|36957.8|36937.8|36972.8|36952.8|36952.5|36932.5|13
1656637760000|2022-07-01 01:09:20|36957.6|36937.6|36952.8|36932.8|36957.8|36937.8|36952.8|36932.8|3
1656637770000|2022-07-01 01:09:30|36953|36933|36950|36930|36953|36933|36950|36930|2
1656637780000|2022-07-01 01:09:40|36947.3|36927.3|36942.5|36922.5|36947.3|36927.3|36925.5|36905.5|10
1656637790000|2022-07-01 01:09:50|36940.1|36920.1|36933|36913|36940.3|36920.3|36933|36913|1
1656637800000|2022-07-01 01:10:00|36932.8|36912.8|36930.5|36910.5|36932.8|36912.8|36925.3|36905.3|2
1656637810000|2022-07-01 01:10:10|36932.8|36912.8|36935.5|36915.5|36940.1|36920.1|36932.8|36912.8|4
1656637820000|2022-07-01 01:10:20|36930.8|36910.8|36928|36908|36933|36913|36925.5|36905.5|5
1656637830000|2022-07-01 01:10:30|36932.8|36912.8|36917.8|36897.8|36932.8|36912.8|36917.8|36897.8|6
1656637840000|2022-07-01 01:10:40|36918|36898|36912.8|36892.8|36918|36898|36910.3|36890.3|7
1656637850000|2022-07-01 01:10:50|36917.8|36897.8|36918|36898|36922.8|36902.8|36917.8|36897.8|10
1656637860000|2022-07-01 01:11:00|36917.8|36897.8|36908|36888|36922.6|36902.6|36907.8|36887.8|4
1656637870000|2022-07-01 01:11:10|36908.1|36888.1|36890.5|36870.5|36912.8|36892.8|36890.5|36870.5|5
1656637880000|2022-07-01 01:11:20|36888.1|36868.1|36867.6|36847.6|36888.1|36868.1|36860.9|36840.9|29
1656637890000|2022-07-01 01:11:30|36867.8|36847.8|36860.6|36840.6|36880.6|36860.6|36860.6|36840.6|19
1656637900000|2022-07-01 01:11:40|36863|36843|36873|36853|36873|36853|36863|36843|17
1656637910000|2022-07-01 01:11:50|36873.1|36853.1|36863|36843|36873.1|36853.1|36862.8|36842.8|11
1656637920000|2022-07-01 01:12:00|36865.5|36845.5|36828|36808|36868|36848|36828|36808|39
1656637930000|2022-07-01 01:12:10|36825.6|36805.6|36813|36793|36828|36808|36813|36793|15
1656637940000|2022-07-01 01:12:20|36810.6|36790.6|36823|36803|36823|36803|36810.5|36790.5|22
1656637950000|2022-07-01 01:12:30|36820.6|36800.6|36820.6|36800.6|36820.6|36800.6|36813|36793|6
1656637960000|2022-07-01 01:12:40|36823|36803|36830.6|36810.6|36830.6|36810.6|36823|36803|2
1656637970000|2022-07-01 01:12:50|36823|36803|36813|36793|36823|36803|36813|36793|11
1656637980000|2022-07-01 01:13:00|36810.5|36790.5|36753.1|36733.1|36810.5|36790.5|36753|36733|45
1656637990000|2022-07-01 01:13:10|36750.5|36730.5|36758|36738|36760.3|36740.3|36735.5|36715.5|29
1656638000000|2022-07-01 01:13:20|36760.5|36740.5|36780.5|36760.5|36780.5|36760.5|36760.5|36740.5|6
1656638010000|2022-07-01 01:13:30|36783|36763|36813|36793|36813|36793|36783|36763|12
1656638020000|2022-07-01 01:13:40|36810.6|36790.6|36810.5|36790.5|36810.6|36790.6|36808|36788|2
1656638030000|2022-07-01 01:13:50|36808.1|36788.1|36828|36808|36828|36808|36805.5|36785.5|5
1656638040000|2022-07-01 01:14:00|36820.5|36800.5|36838|36818|36838|36818|36815.5|36795.5|11
1656638050000|2022-07-01 01:14:10|36842.6|36822.6|36843|36823|36848|36828|36840.6|36820.6|9
1656638060000|2022-07-01 01:14:20|36840.6|36820.6|36840.5|36820.5|36840.6|36820.6|36838|36818|7
1656638070000|2022-07-01 01:14:30|36843|36823|36843|36823|36843|36823|36840.5|36820.5|1
1656638080000|2022-07-01 01:14:40|36845.5|36825.5|36850.6|36830.6|36852.8|36832.8|36845.5|36825.5|9
1656638090000|2022-07-01 01:14:50|36850.5|36830.5|36843.1|36823.1|36850.5|36830.5|36840.6|36820.6|7
1656638100000|2022-07-01 01:15:00|36843|36823|36860.6|36840.6|36863|36843|36840.5|36820.5|13
1656638110000|2022-07-01 01:15:10|36860.5|36840.5|36888|36868|36888|36868|36860.5|36840.5|12
1656638120000|2022-07-01 01:15:20|36885.5|36865.5|36878.1|36858.1|36888|36868|36878.1|36858.1|15
1656638130000|2022-07-01 01:15:30|36887.8|36867.8|36898|36878|36898.1|36878.1|36887.8|36867.8|17
1656638140000|2022-07-01 01:15:40|36898.1|36878.1|36893.1|36873.1|36898.1|36878.1|36893.1|36873.1|0
1656638150000|2022-07-01 01:15:50|36890.8|36870.8|36883|36863|36895.5|36875.5|36883|36863|2
1656638160000|2022-07-01 01:16:00|36883.1|36863.1|36885.6|36865.6|36888.1|36868.1|36878.1|36858.1|4
1656638170000|2022-07-01 01:16:10|36888|36868|36870.5|36850.5|36888|36868|36870.5|36850.5|13
1656638180000|2022-07-01 01:16:20|36865.5|36845.5|36853|36833|36865.5|36845.5|36853|36833|11
1656638190000|2022-07-01 01:16:30|36852.8|36832.8|36860.5|36840.5|36860.5|36840.5|36852.8|36832.8|6
1656638200000|2022-07-01 01:16:40|36858|36838|36860.5|36840.5|36860.5|36840.5|36858|36838|0
1656638210000|2022-07-01 01:16:50|36865.3|36845.3|36863|36843|36870.5|36850.5|36863|36843|6
1656638220000|2022-07-01 01:17:00|36860.6|36840.6|36840.5|36820.5|36860.6|36840.6|36840.5|36820.5|7
1656638230000|2022-07-01 01:17:10|36838.1|36818.1|36848|36828|36848|36828|36833|36813|13
1656638240000|2022-07-01 01:17:20|36850.5|36830.5|36805.6|36785.6|36850.5|36830.5|36805.6|36785.6|23
1656638250000|2022-07-01 01:17:30|36805.5|36785.5|36810.5|36790.5|36810.5|36790.5|36800.5|36780.5|5
1656638260000|2022-07-01 01:17:40|36808|36788|36803.1|36783.1|36808|36788|36795.5|36775.5|7
1656638270000|2022-07-01 01:17:50|36803|36783|36803|36783|36803.1|36783.1|36800.6|36780.6|2
1656638280000|2022-07-01 01:18:00|36803.1|36783.1|36815.3|36795.3|36815.3|36795.3|36803.1|36783.1|10
1656638290000|2022-07-01 01:18:10|36817.6|36797.6|36827.8|36807.8|36830.5|36810.5|36817.6|36797.6|2
1656638300000|2022-07-01 01:18:20|36828|36808|36830.5|36810.5|36833|36813|36827.8|36807.8|7
1656638310000|2022-07-01 01:18:30|36832.8|36812.8|36822.8|36802.8|36833|36813|36822.8|36802.8|6
1656638320000|2022-07-01 01:18:40|36825.5|36805.5|36825.5|36805.5|36825.5|36805.5|36825.5|36805.5|9
1656638330000|2022-07-01 01:18:50|36825.3|36805.3|36823.1|36803.1|36825.5|36805.5|36823|36803|0
1656638340000|2022-07-01 01:19:00|36825.5|36805.5|36827.8|36807.8|36827.8|36807.8|36820.5|36800.5|3
1656638350000|2022-07-01 01:19:10|36828|36808|36820.5|36800.5|36828.1|36808.1|36820.5|36800.5|3
1656638360000|2022-07-01 01:19:20|36822.8|36802.8|36835.8|36815.8|36835.8|36815.8|36822.8|36802.8|1
1656638370000|2022-07-01 01:19:30|36835.6|36815.6|36845.5|36825.5|36845.5|36825.5|36835.6|36815.6|4
1656638380000|2022-07-01 01:19:40|36843|36823|36843|36823|36848|36828|36843|36823|5
1656638390000|2022-07-01 01:19:50|36840.3|36820.3|36828|36808|36843|36823|36825.6|36805.6|5
1656638400000|2022-07-01 01:20:00|36825.5|36805.5|36803.1|36783.1|36825.5|36805.5|36803.1|36783.1|2
1656638410000|2022-07-01 01:20:10|36803|36783|36793|36773|36805.5|36785.5|36793|36773|4
1656638420000|2022-07-01 01:20:20|36790.5|36770.5|36788|36768|36790.5|36770.5|36783|36763|10
1656638430000|2022-07-01 01:20:30|36790.3|36770.3|36793|36773|36800.5|36780.5|36790.3|36770.3|2
1656638440000|2022-07-01 01:20:40|36788|36768|36787.8|36767.8|36788|36768|36787.8|36767.8|1
1656638450000|2022-07-01 01:20:50|36788|36768|36788|36768|36788|36768|36778|36758|4
1656638460000|2022-07-01 01:21:00|36790.3|36770.3|36798|36778|36798|36778|36788|36768|2
1656638470000|2022-07-01 01:21:10|36797.8|36777.8|36797.8|36777.8|36797.8|36777.8|36797.8|36777.8|5
1656638480000|2022-07-01 01:21:20|36795.5|36775.5|36800.5|36780.5|36802.8|36782.8|36790.5|36770.5|6
1656638490000|2022-07-01 01:21:30|36798.1|36778.1|36795.5|36775.5|36798.1|36778.1|36795.5|36775.5|0
1656638500000|2022-07-01 01:21:40|36793|36773|36793.1|36773.1|36795.5|36775.5|36793|36773|0
1656638510000|2022-07-01 01:21:50|36793|36773|36795.5|36775.5|36795.5|36775.5|36793|36773|0
1656638520000|2022-07-01 01:22:00|36795.6|36775.6|36783|36763|36795.6|36775.6|36783|36763|9
1656638530000|2022-07-01 01:22:10|36783.1|36763.1|36793|36773|36793|36773|36783|36763|5
1656638540000|2022-07-01 01:22:20|36795.3|36775.3|36798|36778|36798|36778|36795.3|36775.3|6
1656638550000|2022-07-01 01:22:30|36798.1|36778.1|36773|36753|36798.1|36778.1|36773|36753|16
1656638560000|2022-07-01 01:22:40|36770.6|36750.6|36745.5|36725.5|36770.6|36750.6|36745.5|36725.5|17
1656638570000|2022-07-01 01:22:50|36745.3|36725.3|36745.5|36725.5|36747.8|36727.8|36745.3|36725.3|3
1656638580000|2022-07-01 01:23:00|36750.5|36730.5|36743.3|36723.3|36755.5|36735.5|36743.3|36723.3|18
1656638590000|2022-07-01 01:23:10|36743.1|36723.1|36730.5|36710.5|36748|36728|36730.5|36710.5|15
1656638600000|2022-07-01 01:23:20|36725.5|36705.5|36737.8|36717.8|36737.8|36717.8|36708.3|36688.3|18
1656638610000|2022-07-01 01:23:30|36738|36718|36723|36703|36740.5|36720.5|36723|36703|8
1656638620000|2022-07-01 01:23:40|36720.3|36700.3|36728|36708|36728|36708|36720.3|36700.3|9
1656638630000|2022-07-01 01:23:50|36730.5|36710.5|36728|36708|36733|36713|36728|36708|2
1656638640000|2022-07-01 01:24:00|36723|36703|36713|36693|36723|36703|36713|36693|9
1656638650000|2022-07-01 01:24:10|36715.6|36695.6|36728|36708|36730.5|36710.5|36715.5|36695.5|4
1656638660000|2022-07-01 01:24:20|36723|36703|36730.5|36710.5|36730.5|36710.5|36723|36703|5
1656638670000|2022-07-01 01:24:30|36728|36708|36725.5|36705.5|36728|36708|36725.5|36705.5|2
1656638680000|2022-07-01 01:24:40|36723.1|36703.1|36728|36708|36730.5|36710.5|36723.1|36703.1|2
1656638690000|2022-07-01 01:24:50|36735.2|36715.2|36737.8|36717.8|36737.8|36717.8|36735.2|36715.2|2
1656638700000|2022-07-01 01:25:00|36740.2|36720.2|36735.5|36715.5|36755.5|36735.5|36735.5|36715.5|6
1656638710000|2022-07-01 01:25:10|36738|36718|36748|36728|36748|36728|36738|36718|3
1656638720000|2022-07-01 01:25:20|36750.3|36730.3|36753|36733|36753|36733|36750.3|36730.3|7
1656638730000|2022-07-01 01:25:30|36758|36738|36763|36743|36763.1|36743.1|36758|36738|1
1656638740000|2022-07-01 01:25:40|36765.5|36745.5|36772.8|36752.8|36772.8|36752.8|36765.5|36745.5|1
1656638750000|2022-07-01 01:25:50|36770.5|36750.5|36760.8|36740.8|36770.5|36750.5|36760.8|36740.8|2
1656638760000|2022-07-01 01:26:00|36760.6|36740.6|36748|36728|36760.6|36740.6|36748|36728|7
1656638770000|2022-07-01 01:26:10|36753|36733|36758|36738|36758|36738|36748|36728|3
1656638780000|2022-07-01 01:26:20|36763|36743|36778|36758|36780.5|36760.5|36763|36743|5
1656638790000|2022-07-01 01:26:30|36775.5|36755.5|36768|36748|36775.5|36755.5|36768|36748|5
1656638800000|2022-07-01 01:26:40|36765.6|36745.6|36768|36748|36770.5|36750.5|36765.6|36745.6|2
1656638810000|2022-07-01 01:26:50|36767.8|36747.8|36770.5|36750.5|36770.5|36750.5|36765.5|36745.5|0
1656638820000|2022-07-01 01:27:00|36768|36748|36763.1|36743.1|36768|36748|36760.5|36740.5|4
1656638830000|2022-07-01 01:27:10|36768|36748|36763|36743|36768|36748|36763|36743|0
1656638840000|2022-07-01 01:27:20|36767.8|36747.8|36772.8|36752.8|36772.8|36752.8|36767.8|36747.8|3
1656638850000|2022-07-01 01:27:30|36773|36753|36773.1|36753.1|36773.1|36753.1|36770.5|36750.5|8
1656638860000|2022-07-01 01:27:40|36773|36753|36763|36743|36773|36753|36763|36743|3
1656638870000|2022-07-01 01:27:50|36760.6|36740.6|36753|36733|36760.6|36740.6|36753|36733|0
1656638880000|2022-07-01 01:28:00|36755.3|36735.3|36753|36733|36755.5|36735.5|36753|36733|0
1656638890000|2022-07-01 01:28:10|36750.5|36730.5|36750.5|36730.5|36753|36733|36750.5|36730.5|6
1656638900000|2022-07-01 01:28:20|36745.6|36725.6|36745.5|36725.5|36745.6|36725.6|36745.5|36725.5|1
1656638910000|2022-07-01 01:28:30|36748|36728|36745.5|36725.5|36748|36728|36745.5|36725.5|7
1656638920000|2022-07-01 01:28:40|36743|36723|36733|36713|36743|36723|36730.5|36710.5|3
1656638930000|2022-07-01 01:28:50|36735.5|36715.5|36735.5|36715.5|36735.5|36715.5|36733|36713|2
1656638940000|2022-07-01 01:29:00|36737.8|36717.8|36718.1|36698.1|36737.8|36717.8|36718.1|36698.1|11
1656638950000|2022-07-01 01:29:10|36715.8|36695.8|36710.8|36690.8|36715.8|36695.8|36708.3|36688.3|5
1656638960000|2022-07-01 01:29:20|36713.1|36693.1|36703.5|36683.5|36713.1|36693.1|36703.5|36683.5|5
1656638970000|2022-07-01 01:29:30|36703.1|36683.1|36705.5|36685.5|36705.5|36685.5|36700.5|36680.5|10
1656638980000|2022-07-01 01:29:40|36707.8|36687.8|36708|36688|36710.3|36690.3|36707.8|36687.8|5
1656638990000|2022-07-01 01:29:50|36707.8|36687.8|36708.1|36688.1|36708.1|36688.1|36705.5|36685.5|6
1656639000000|2022-07-01 01:30:00|36707.8|36687.8|36690.6|36670.6|36707.8|36687.8|36688.5|36668.5|22
1656639010000|2022-07-01 01:30:10|36690.5|36670.5|36660.6|36640.6|36690.5|36670.5|36660.6|36640.6|47
1656639020000|2022-07-01 01:30:20|36660.5|36640.5|36655.3|36635.3|36660.5|36640.5|36655.3|36635.3|16
1656639030000|2022-07-01 01:30:30|36655.5|36635.5|36655.6|36635.6|36658|36638|36650.5|36630.5|10
1656639040000|2022-07-01 01:30:40|36655.5|36635.5|36660.5|36640.5|36662.8|36642.8|36655.5|36635.5|4
1656639050000|2022-07-01 01:30:50|36665.5|36645.5|36670.5|36650.5|36675.3|36655.3|36665.5|36645.5|11
1656639060000|2022-07-01 01:31:00|36668|36648|36665.3|36645.3|36668|36648|36665.3|36645.3|6
1656639070000|2022-07-01 01:31:10|36662.8|36642.8|36633.3|36613.3|36663.1|36643.1|36620.8|36600.8|38
1656639080000|2022-07-01 01:31:20|36630.8|36610.8|36620.8|36600.8|36630.8|36610.8|36618.3|36598.3|9
1656639090000|2022-07-01 01:31:30|36623.2|36603.2|36628.5|36608.5|36630.8|36610.8|36623.2|36603.2|3
1656639100000|2022-07-01 01:31:40|36628.3|36608.3|36628.3|36608.3|36628.3|36608.3|36623.5|36603.5|4
1656639110000|2022-07-01 01:31:50|36630.8|36610.8|36625.8|36605.8|36630.8|36610.8|36625.8|36605.8|8
1656639120000|2022-07-01 01:32:00|36628.3|36608.3|36611|36591|36628.3|36608.3|36608.6|36588.6|18
1656639130000|2022-07-01 01:32:10|36615.7|36595.7|36616|36596|36623.3|36603.3|36615.7|36595.7|8
1656639140000|2022-07-01 01:32:20|36613.3|36593.3|36608.5|36588.5|36613.5|36593.5|36608.5|36588.5|8
1656639150000|2022-07-01 01:32:30|36610.8|36590.8|36611|36591|36618.3|36598.3|36608.5|36588.5|17
1656639160000|2022-07-01 01:32:40|36608.6|36588.6|36620.7|36600.7|36620.8|36600.8|36603.3|36583.3|23
1656639170000|2022-07-01 01:32:50|36618.3|36598.3|36623.3|36603.3|36623.3|36603.3|36610.8|36590.8|21
1656639180000|2022-07-01 01:33:00|36621|36601|36640.8|36620.8|36640.8|36620.8|36615.8|36595.8|16
1656639190000|2022-07-01 01:33:10|36638.3|36618.3|36663.3|36643.3|36663.3|36643.3|36638.3|36618.3|13
1656639200000|2022-07-01 01:33:20|36675.8|36655.8|36663.3|36643.3|36675.8|36655.8|36663.3|36643.3|36
1656639210000|2022-07-01 01:33:30|36665.7|36645.7|36663.3|36643.3|36670.8|36650.8|36663.3|36643.3|6
1656639220000|2022-07-01 01:33:40|36663.2|36643.2|36663.2|36643.2|36663.2|36643.2|36663.2|36643.2|4
1656639230000|2022-07-01 01:33:50|36663.3|36643.3|36660.8|36640.8|36663.3|36643.3|36660.8|36640.8|1
1656639240000|2022-07-01 01:34:00|36663.3|36643.3|36665.7|36645.7|36668.2|36648.2|36661|36641|2
1656639250000|2022-07-01 01:34:10|36663.3|36643.3|36678.3|36658.3|36683.3|36663.3|36663.3|36643.3|6
1656639260000|2022-07-01 01:34:20|36683|36663|36703.5|36683.5|36710.7|36690.7|36683|36663|21
1656639270000|2022-07-01 01:34:30|36703.3|36683.3|36705.8|36685.8|36708.3|36688.3|36700.8|36680.8|6
1656639280000|2022-07-01 01:34:40|36708.2|36688.2|36703.3|36683.3|36710.7|36690.7|36703.3|36683.3|1
1656639290000|2022-07-01 01:34:50|36698.3|36678.3|36693.3|36673.3|36698.3|36678.3|36691|36671|1
1656639300000|2022-07-01 01:35:00|36688.6|36668.6|36683.3|36663.3|36693.3|36673.3|36683.3|36663.3|6
1656639310000|2022-07-01 01:35:10|36686|36666|36668.2|36648.2|36688.3|36668.3|36668.2|36648.2|22
1656639320000|2022-07-01 01:35:20|36663.3|36643.3|36648.3|36628.3|36663.3|36643.3|36648.3|36628.3|5
1656639330000|2022-07-01 01:35:30|36643.3|36623.3|36638.3|36618.3|36643.3|36623.3|36638.3|36618.3|4
1656639340000|2022-07-01 01:35:40|36636|36616|36658.2|36638.2|36658.2|36638.2|36635.8|36615.8|1
1656639350000|2022-07-01 01:35:50|36660.7|36640.7|36653.3|36633.3|36663.3|36643.3|36653.3|36633.3|6
1656639360000|2022-07-01 01:36:00|36651|36631|36640.8|36620.8|36651|36631|36633.5|36613.5|12
1656639370000|2022-07-01 01:36:10|36643.3|36623.3|36638.3|36618.3|36648.3|36628.3|36638.3|36618.3|4
1656639380000|2022-07-01 01:36:20|36633.3|36613.3|36633.3|36613.3|36635.8|36615.8|36633.3|36613.3|6
1656639390000|2022-07-01 01:36:30|36640.7|36620.7|36645.8|36625.8|36645.8|36625.8|36640.7|36620.7|3
1656639400000|2022-07-01 01:36:40|36641|36621|36638.3|36618.3|36641|36621|36628.3|36608.3|11
1656639410000|2022-07-01 01:36:50|36643.3|36623.3|36643.3|36623.3|36648.3|36628.3|36643.3|36623.3|3
1656639420000|2022-07-01 01:37:00|36641|36621|36643.3|36623.3|36643.3|36623.3|36638.3|36618.3|1
1656639430000|2022-07-01 01:37:10|36643.2|36623.2|36648.5|36628.5|36650.8|36630.8|36643.2|36623.2|8
1656639440000|2022-07-01 01:37:20|36643.8|36623.8|36648.2|36628.2|36648.2|36628.2|36635.8|36615.8|22
1656639450000|2022-07-01 01:37:30|36643.5|36623.5|36628.3|36608.3|36643.5|36623.5|36628.3|36608.3|3
1656639460000|2022-07-01 01:37:40|36630.7|36610.7|36630.8|36610.8|36630.8|36610.8|36628.5|36608.5|7
1656639470000|2022-07-01 01:37:50|36628.5|36608.5|36610.8|36590.8|36628.5|36608.5|36610.8|36590.8|6
1656639480000|2022-07-01 01:38:00|36608.5|36588.5|36626|36606|36626|36606|36603.3|36583.3|13
1656639490000|2022-07-01 01:38:10|36628.3|36608.3|36655.7|36635.7|36655.7|36635.7|36628.3|36608.3|9
1656639500000|2022-07-01 01:38:20|36653.3|36633.3|36658.3|36638.3|36658.3|36638.3|36653.3|36633.3|6
1656639510000|2022-07-01 01:38:30|36658.2|36638.2|36670.7|36650.7|36670.7|36650.7|36655.8|36635.8|4
1656639520000|2022-07-01 01:38:40|36668.3|36648.3|36685.5|36665.5|36685.5|36665.5|36668.3|36648.3|5
1656639530000|2022-07-01 01:38:50|36685.8|36665.8|36698.3|36678.3|36700.8|36680.8|36685.8|36665.8|10
1656639540000|2022-07-01 01:39:00|36693.3|36673.3|36683.3|36663.3|36693.3|36673.3|36683.3|36663.3|7
1656639550000|2022-07-01 01:39:10|36680.8|36660.8|36688.3|36668.3|36688.3|36668.3|36668.5|36648.5|7
1656639560000|2022-07-01 01:39:20|36688.5|36668.5|36705.7|36685.7|36725.7|36705.7|36688.5|36668.5|23
1656639570000|2022-07-01 01:39:30|36705.8|36685.8|36710.8|36690.8|36715.8|36695.8|36705.8|36685.8|2
1656639580000|2022-07-01 01:39:40|36713.2|36693.2|36738.3|36718.3|36740.8|36720.8|36713.2|36693.2|5
1656639590000|2022-07-01 01:39:50|36733.3|36713.3|36738.3|36718.3|36753.3|36733.3|36730.7|36710.7|16
1656639600000|2022-07-01 01:40:00|36743|36723|36733.3|36713.3|36748.3|36728.3|36733.3|36713.3|6
1656639610000|2022-07-01 01:40:10|36733.2|36713.2|36728.3|36708.3|36733.2|36713.2|36728.3|36708.3|5
1656639620000|2022-07-01 01:40:20|36726|36706|36728.5|36708.5|36728.5|36708.5|36723.5|36703.5|3
1656639630000|2022-07-01 01:40:30|36728.3|36708.3|36733.3|36713.3|36733.3|36713.3|36718.3|36698.3|4
1656639640000|2022-07-01 01:40:40|36738.3|36718.3|36731|36711|36738.3|36718.3|36731|36711|2
1656639650000|2022-07-01 01:40:50|36728.7|36708.7|36745.8|36725.8|36745.8|36725.8|36728.3|36708.3|6
1656639660000|2022-07-01 01:41:00|36743.5|36723.5|36740.8|36720.8|36743.5|36723.5|36738.3|36718.3|7
1656639670000|2022-07-01 01:41:10|36743.2|36723.2|36743.3|36723.3|36748.2|36728.2|36743.2|36723.2|3
1656639680000|2022-07-01 01:41:20|36748.2|36728.2|36750.8|36730.8|36753.2|36733.2|36748.2|36728.2|4
1656639690000|2022-07-01 01:41:30|36748.5|36728.5|36745.8|36725.8|36748.5|36728.5|36745.8|36725.8|10
1656639700000|2022-07-01 01:41:40|36748.3|36728.3|36753.2|36733.2|36753.2|36733.2|36748.3|36728.3|5
1656639710000|2022-07-01 01:41:50|36753.3|36733.3|36755.8|36735.8|36755.8|36735.8|36753.3|36733.3|1
1656639720000|2022-07-01 01:42:00|36758.3|36738.3|36753|36733|36758.3|36738.3|36743.3|36723.3|13
1656639730000|2022-07-01 01:42:10|36758|36738|36753.3|36733.3|36765.8|36745.8|36753.3|36733.3|14
1656639740000|2022-07-01 01:42:20|36750.8|36730.8|36748.3|36728.3|36753.3|36733.3|36748.3|36728.3|1
1656639750000|2022-07-01 01:42:30|36745.8|36725.8|36730.8|36710.8|36745.8|36725.8|36730.8|36710.8|3
1656639760000|2022-07-01 01:42:40|36728.5|36708.5|36725.8|36705.8|36728.5|36708.5|36723.3|36703.3|6
1656639770000|2022-07-01 01:42:50|36723.5|36703.5|36718.3|36698.3|36723.5|36703.5|36718.3|36698.3|2
1656639780000|2022-07-01 01:43:00|36716|36696|36703.5|36683.5|36720.7|36700.7|36703.5|36683.5|14
1656639790000|2022-07-01 01:43:10|36705.8|36685.8|36688.3|36668.3|36705.8|36685.8|36688.3|36668.3|9
1656639800000|2022-07-01 01:43:20|36695.8|36675.8|36688.3|36668.3|36695.8|36675.8|36688.3|36668.3|3
1656639810000|2022-07-01 01:43:30|36688.5|36668.5|36698.2|36678.2|36698.2|36678.2|36688.5|36668.5|5
1656639820000|2022-07-01 01:43:40|36698.3|36678.3|36708.3|36688.3|36710.5|36690.5|36698.3|36678.3|2
1656639830000|2022-07-01 01:43:50|36703.3|36683.3|36700.8|36680.8|36708.3|36688.3|36700.8|36680.8|9
1656639840000|2022-07-01 01:44:00|36703.3|36683.3|36703.3|36683.3|36703.3|36683.3|36701|36681|3
1656639850000|2022-07-01 01:44:10|36701|36681|36701|36681|36701|36681|36698.3|36678.3|2
1656639860000|2022-07-01 01:44:20|36698.3|36678.3|36701|36681|36701|36681|36698.3|36678.3|0
1656639870000|2022-07-01 01:44:30|36705.7|36685.7|36713.5|36693.5|36715.8|36695.8|36705.7|36685.7|7
1656639880000|2022-07-01 01:44:40|36713.3|36693.3|36716|36696|36716|36696|36710.8|36690.8|2
1656639890000|2022-07-01 01:44:50|36718.3|36698.3|36718.3|36698.3|36718.3|36698.3|36718.3|36698.3|0
1656639900000|2022-07-01 01:45:00|36723.3|36703.3|36788.3|36768.3|36788.3|36768.3|36723.3|36703.3|41
1656639910000|2022-07-01 01:45:10|36793.3|36773.3|36795.8|36775.8|36800.8|36780.8|36791.2|36771.2|19
1656639920000|2022-07-01 01:45:20|36791.2|36771.2|36783.3|36763.3|36793.3|36773.3|36783.3|36763.3|6
1656639930000|2022-07-01 01:45:30|36780.8|36760.8|36783.3|36763.3|36783.3|36763.3|36780.8|36760.8|2
1656639940000|2022-07-01 01:45:40|36781|36761|36781|36761|36783.3|36763.3|36773.3|36753.3|7
1656639950000|2022-07-01 01:45:50|36780.8|36760.8|36793.3|36773.3|36793.3|36773.3|36780.8|36760.8|2
1656639960000|2022-07-01 01:46:00|36791|36771|36795.7|36775.7|36795.7|36775.7|36790.8|36770.8|9
1656639970000|2022-07-01 01:46:10|36793.3|36773.3|36798.3|36778.3|36798.3|36778.3|36793.3|36773.3|5
1656639980000|2022-07-01 01:46:20|36800.7|36780.7|36823.3|36803.3|36825.8|36805.8|36800.7|36780.7|17
1656639990000|2022-07-01 01:46:30|36820.8|36800.8|36833.2|36813.2|36833.2|36813.2|36820.8|36800.8|6
1656640000000|2022-07-01 01:46:40|36833.3|36813.3|36821.2|36801.2|36835.8|36815.8|36818.8|36798.8|43
1656640010000|2022-07-01 01:46:50|36818.8|36798.8|36806.2|36786.2|36818.8|36798.8|36803.7|36783.7|2
1656640020000|2022-07-01 01:47:00|36808.5|36788.5|36786.3|36766.3|36808.5|36788.5|36786.3|36766.3|8
1656640030000|2022-07-01 01:47:10|36784|36764|36783.7|36763.7|36786.2|36766.2|36781.2|36761.2|0
1656640040000|2022-07-01 01:47:20|36786.2|36766.2|36788.7|36768.7|36788.7|36768.7|36783.8|36763.8|3
1656640050000|2022-07-01 01:47:30|36786.3|36766.3|36788.7|36768.7|36788.7|36768.7|36783.7|36763.7|3
1656640060000|2022-07-01 01:47:40|36786.2|36766.2|36788.8|36768.8|36791.2|36771.2|36783.7|36763.7|18
1656640070000|2022-07-01 01:47:50|36791.2|36771.2|36796.3|36776.3|36796.3|36776.3|36788.8|36768.8|3
1656640080000|2022-07-01 01:48:00|36801|36781|36806.2|36786.2|36806.2|36786.2|36801|36781|7
1656640090000|2022-07-01 01:48:10|36796.5|36776.5|36801.2|36781.2|36803.5|36783.5|36793.7|36773.7|8
1656640100000|2022-07-01 01:48:20|36803.3|36783.3|36805.8|36785.8|36805.8|36785.8|36803.3|36783.3|0
1656640110000|2022-07-01 01:48:30|36806|36786|36816|36796|36816|36796|36806|36786|2
1656640120000|2022-07-01 01:48:40|36818.7|36798.7|36823.7|36803.7|36828.3|36808.3|36818.7|36798.7|2
1656640130000|2022-07-01 01:48:50|36821.3|36801.3|36811.2|36791.2|36821.3|36801.3|36811.2|36791.2|3
1656640140000|2022-07-01 01:49:00|36813.5|36793.5|36813.7|36793.7|36813.7|36793.7|36804|36784|2
1656640150000|2022-07-01 01:49:10|36811.3|36791.3|36811.3|36791.3|36811.3|36791.3|36811.3|36791.3|1
1656640160000|2022-07-01 01:49:20|36813.7|36793.7|36813.7|36793.7|36813.7|36793.7|36808.8|36788.8|2
1656640170000|2022-07-01 01:49:30|36821.2|36801.2|36823.7|36803.7|36826|36806|36818.7|36798.7|27
1656640180000|2022-07-01 01:49:40|36826|36806|36821|36801|36826|36806|36821|36801|0
1656640190000|2022-07-01 01:49:50|36821.2|36801.2|36821.2|36801.2|36826|36806|36818.7|36798.7|4
1656640200000|2022-07-01 01:50:00|36818.7|36798.7|36813.7|36793.7|36818.7|36798.7|36811.3|36791.3|3
1656640210000|2022-07-01 01:50:10|36816.2|36796.2|36818.7|36798.7|36821|36801|36816.2|36796.2|5
1656640220000|2022-07-01 01:50:20|36821|36801|36813.7|36793.7|36821|36801|36813.7|36793.7|2
1656640230000|2022-07-01 01:50:30|36818.5|36798.5|36816.2|36796.2|36821.2|36801.2|36816.2|36796.2|2
1656640240000|2022-07-01 01:50:40|36813.7|36793.7|36808.7|36788.7|36813.7|36793.7|36808.7|36788.7|0
1656640250000|2022-07-01 01:50:50|36806.2|36786.2|36801.2|36781.2|36806.2|36786.2|36801.2|36781.2|4
1656640260000|2022-07-01 01:51:00|36798.7|36778.7|36808.7|36788.7|36808.7|36788.7|36798.7|36778.7|16
1656640270000|2022-07-01 01:51:10|36806.3|36786.3|36808.7|36788.7|36808.7|36788.7|36806.2|36786.2|2
1656640280000|2022-07-01 01:51:20|36806.2|36786.2|36798.5|36778.5|36806.2|36786.2|36794|36774|3
1656640290000|2022-07-01 01:51:30|36798.7|36778.7|36801.2|36781.2|36801.2|36781.2|36796.3|36776.3|4
1656640300000|2022-07-01 01:51:40|36803.7|36783.7|36816.2|36796.2|36816.2|36796.2|36803.7|36783.7|3
1656640310000|2022-07-01 01:51:50|36816|36796|36813.7|36793.7|36816.2|36796.2|36813.7|36793.7|1
1656640320000|2022-07-01 01:52:00|36811.3|36791.3|36803.7|36783.7|36811.3|36791.3|36803.7|36783.7|2
1656640330000|2022-07-01 01:52:10|36801.2|36781.2|36781.2|36761.2|36801.2|36781.2|36781.2|36761.2|6
1656640340000|2022-07-01 01:52:20|36778.7|36758.7|36788.7|36768.7|36788.7|36768.7|36778.7|36758.7|6
1656640350000|2022-07-01 01:52:30|36791|36771|36793.8|36773.8|36796.2|36776.2|36791|36771|1
1656640360000|2022-07-01 01:52:40|36796.2|36776.2|36808.5|36788.5|36808.5|36788.5|36796.2|36776.2|1
1656640370000|2022-07-01 01:52:50|36808.7|36788.7|36811|36791|36811|36791|36808.7|36788.7|0
1656640380000|2022-07-01 01:53:00|36813.3|36793.3|36798.7|36778.7|36813.3|36793.3|36798.7|36778.7|4
1656640390000|2022-07-01 01:53:10|36801|36781|36801.2|36781.2|36801.2|36781.2|36801|36781|1
1656640400000|2022-07-01 01:53:20|36811.2|36791.2|36823.3|36803.3|36823.3|36803.3|36803.8|36783.8|14
1656640410000|2022-07-01 01:53:30|36821|36801|36818.5|36798.5|36823.3|36803.3|36818.5|36798.5|1
1656640420000|2022-07-01 01:53:40|36816.2|36796.2|36799|36779|36816.2|36796.2|36799|36779|3
1656640430000|2022-07-01 01:53:50|36801.5|36781.5|36801.2|36781.2|36803.8|36783.8|36799|36779|2
1656640440000|2022-07-01 01:54:00|36803.5|36783.5|36801.2|36781.2|36803.7|36783.7|36798.8|36778.8|0
1656640450000|2022-07-01 01:54:10|36801.3|36781.3|36788.7|36768.7|36801.3|36781.3|36788.7|36768.7|1
1656640460000|2022-07-01 01:54:20|36786.3|36766.3|36788.7|36768.7|36788.7|36768.7|36783.7|36763.7|2
1656640470000|2022-07-01 01:54:30|36788.5|36768.5|36788.7|36768.7|36788.7|36768.7|36786.2|36766.2|1
1656640480000|2022-07-01 01:54:40|36786.3|36766.3|36788.7|36768.7|36788.7|36768.7|36783.7|36763.7|1
1656640490000|2022-07-01 01:54:50|36791|36771|36788.7|36768.7|36791|36771|36788.7|36768.7|0
1656640500000|2022-07-01 01:55:00|36786.2|36766.2|36786|36766|36788.7|36768.7|36783.7|36763.7|4
1656640510000|2022-07-01 01:55:10|36783.7|36763.7|36783.7|36763.7|36786|36766|36783.7|36763.7|0
1656640520000|2022-07-01 01:55:20|36788.7|36768.7|36788.7|36768.7|36788.7|36768.7|36788.7|36768.7|3
1656640530000|2022-07-01 01:55:30|36788.8|36768.8|36791|36771|36791.2|36771.2|36788.7|36768.7|0
1656640540000|2022-07-01 01:55:40|36793.3|36773.3|36788.5|36768.5|36793.3|36773.3|36788.5|36768.5|1
1656640550000|2022-07-01 01:55:50|36788.7|36768.7|36783.7|36763.7|36788.7|36768.7|36783.7|36763.7|0
1656640560000|2022-07-01 01:56:00|36783.5|36763.5|36768.5|36748.5|36783.5|36763.5|36768.5|36748.5|18
1656640570000|2022-07-01 01:56:10|36763.7|36743.7|36773.7|36753.7|36776.2|36756.2|36763.7|36743.7|3
1656640580000|2022-07-01 01:56:20|36776.3|36756.3|36766.3|36746.3|36776.3|36756.3|36763.7|36743.7|3
1656640590000|2022-07-01 01:56:30|36763.8|36743.8|36754|36734|36763.8|36743.8|36754|36734|1
1656640600000|2022-07-01 01:56:40|36756.2|36736.2|36753.8|36733.8|36758.7|36738.7|36753.7|36733.7|6
1656640610000|2022-07-01 01:56:50|36758.7|36738.7|36751.3|36731.3|36758.7|36738.7|36751.3|36731.3|4
1656640620000|2022-07-01 01:57:00|36751.2|36731.2|36758.7|36738.7|36758.7|36738.7|36743.7|36723.7|10
1656640630000|2022-07-01 01:57:10|36761|36741|36763.7|36743.7|36763.7|36743.7|36758.7|36738.7|2
1656640640000|2022-07-01 01:57:20|36761.2|36741.2|36765.8|36745.8|36765.8|36745.8|36756.2|36736.2|4
1656640650000|2022-07-01 01:57:30|36763.7|36743.7|36756.2|36736.2|36763.7|36743.7|36756.2|36736.2|2
1656640660000|2022-07-01 01:57:40|36753.8|36733.8|36741.2|36721.2|36753.8|36733.8|36741.2|36721.2|8
1656640670000|2022-07-01 01:57:50|36736.3|36716.3|36726.5|36706.5|36736.3|36716.3|36726.5|36706.5|7
1656640680000|2022-07-01 01:58:00|36726.3|36706.3|36726.2|36706.2|36726.3|36706.3|36723.8|36703.8|2
1656640690000|2022-07-01 01:58:10|36728.7|36708.7|36713.8|36693.8|36728.7|36708.7|36713.8|36693.8|10
1656640700000|2022-07-01 01:58:20|36711.5|36691.5|36716.3|36696.3|36716.3|36696.3|36699|36679|6
1656640710000|2022-07-01 01:58:30|36716.5|36696.5|36709|36689|36718.7|36698.7|36709|36689|2
1656640720000|2022-07-01 01:58:40|36713.8|36693.8|36713.7|36693.7|36713.8|36693.8|36713.7|36693.7|3
1656640730000|2022-07-01 01:58:50|36716|36696|36716.2|36696.2|36716.2|36696.2|36713.8|36693.8|2
1656640740000|2022-07-01 01:59:00|36713.8|36693.8|36711.2|36691.2|36718.7|36698.7|36711.2|36691.2|2
1656640750000|2022-07-01 01:59:10|36708.8|36688.8|36708.8|36688.8|36711.2|36691.2|36708.8|36688.8|2
1656640760000|2022-07-01 01:59:20|36711.2|36691.2|36711.3|36691.3|36713.7|36693.7|36711.2|36691.2|2
1656640770000|2022-07-01 01:59:30|36709|36689|36716.3|36696.3|36723.8|36703.8|36708.8|36688.8|5
1656640780000|2022-07-01 01:59:40|36718.7|36698.7|36708.5|36688.5|36718.7|36698.7|36708.5|36688.5|4
1656640790000|2022-07-01 01:59:50|36703.8|36683.8|36703.8|36683.8|36706.3|36686.3|36703.7|36683.7|6
1656640800000|2022-07-01 02:00:00|36703.7|36683.7|36688.7|36668.7|36703.7|36683.7|36668.7|36648.7|24
1656640810000|2022-07-01 02:00:10|36684|36664|36676.2|36656.2|36686.2|36666.2|36676.2|36656.2|9
1656640820000|2022-07-01 02:00:20|36678.7|36658.7|36678.7|36658.7|36678.7|36658.7|36673.7|36653.7|1
1656640830000|2022-07-01 02:00:30|36674|36654|36671.2|36651.2|36678.7|36658.7|36671.2|36651.2|8
1656640840000|2022-07-01 02:00:40|36673.7|36653.7|36683.7|36663.7|36683.7|36663.7|36673.7|36653.7|3
1656640850000|2022-07-01 02:00:50|36678.7|36658.7|36693.5|36673.5|36693.5|36673.5|36678.7|36658.7|3
1656640860000|2022-07-01 02:01:00|36691.2|36671.2|36708.7|36688.7|36708.8|36688.8|36688.7|36668.7|4
1656640870000|2022-07-01 02:01:10|36711|36691|36723.7|36703.7|36723.7|36703.7|36711|36691|10
1656640880000|2022-07-01 02:01:20|36731|36711|36721.2|36701.2|36733.7|36713.7|36718.7|36698.7|11
1656640890000|2022-07-01 02:01:30|36723.7|36703.7|36736.2|36716.2|36736.2|36716.2|36721.2|36701.2|4
1656640900000|2022-07-01 02:01:40|36738.5|36718.5|36741.2|36721.2|36741.2|36721.2|36731.2|36711.2|3
1656640910000|2022-07-01 02:01:50|36743.7|36723.7|36738.7|36718.7|36743.7|36723.7|36738.7|36718.7|5
1656640920000|2022-07-01 02:02:00|36741.2|36721.2|36756.2|36736.2|36756.2|36736.2|36738.7|36718.7|9
1656640930000|2022-07-01 02:02:10|36753.8|36733.8|36773.7|36753.7|36776.3|36756.3|36753.7|36733.7|6
1656640940000|2022-07-01 02:02:20|36778.4|36758.4|36768.7|36748.7|36778.4|36758.4|36763.8|36743.8|12
1656640950000|2022-07-01 02:02:30|36771|36751|36781.2|36761.2|36781.2|36761.2|36771|36751|5
1656640960000|2022-07-01 02:02:40|36783.7|36763.7|36801.2|36781.2|36801.2|36781.2|36783.7|36763.7|6
1656640970000|2022-07-01 02:02:50|36803.5|36783.5|36793.7|36773.7|36803.7|36783.7|36793.7|36773.7|6
1656640980000|2022-07-01 02:03:00|36793.5|36773.5|36788.7|36768.7|36796|36776|36788.7|36768.7|8
1656640990000|2022-07-01 02:03:10|36786.2|36766.2|36786.3|36766.3|36788.7|36768.7|36783.7|36763.7|3
1656641000000|2022-07-01 02:03:20|36788.7|36768.7|36791|36771|36793.4|36773.4|36788.7|36768.7|1
1656641010000|2022-07-01 02:03:30|36788.7|36768.7|36791.2|36771.2|36791.2|36771.2|36786.2|36766.2|4
1656641020000|2022-07-01 02:03:40|36788.7|36768.7|36791.2|36771.2|36791.2|36771.2|36786.2|36766.2|0
1656641030000|2022-07-01 02:03:50|36793.7|36773.7|36791.4|36771.4|36793.7|36773.7|36791|36771|0
1656641040000|2022-07-01 02:04:00|36788.7|36768.7|36783.9|36763.9|36791.4|36771.4|36783.9|36763.9|3
1656641050000|2022-07-01 02:04:10|36781.4|36761.4|36798.5|36778.5|36798.5|36778.5|36778.7|36758.7|9
1656641060000|2022-07-01 02:04:20|36793.7|36773.7|36798.5|36778.5|36798.5|36778.5|36793.7|36773.7|1
1656641070000|2022-07-01 02:04:30|36798.7|36778.7|36798.7|36778.7|36801|36781|36796.2|36776.2|0
1656641080000|2022-07-01 02:04:40|36801.2|36781.2|36801.4|36781.4|36801.4|36781.4|36801.2|36781.2|3
1656641090000|2022-07-01 02:04:50|36801.5|36781.5|36813.5|36793.5|36818.4|36798.4|36801.5|36781.5|3
1656641100000|2022-07-01 02:05:00|36813.7|36793.7|36823.7|36803.7|36826|36806|36813.7|36793.7|2
1656641110000|2022-07-01 02:05:10|36826.2|36806.2|36838.7|36818.7|36838.7|36818.7|36826.2|36806.2|7
1656641120000|2022-07-01 02:05:20|36843.5|36823.5|36843.5|36823.5|36843.5|36823.5|36841.2|36821.2|7
1656641130000|2022-07-01 02:05:30|36843.7|36823.7|36856.2|36836.2|36856.2|36836.2|36843.7|36823.7|14
1656641140000|2022-07-01 02:05:40|36861.2|36841.2|36856.2|36836.2|36871.2|36851.2|36856.2|36836.2|17
1656641150000|2022-07-01 02:05:50|36856.4|36836.4|36871|36851|36871|36851|36856.4|36836.4|8
1656641160000|2022-07-01 02:06:00|36871.2|36851.2|36863.7|36843.7|36888.5|36868.5|36861.2|36841.2|13
1656641170000|2022-07-01 02:06:10|36866.2|36846.2|36863.7|36843.7|36873.4|36853.4|36863.7|36843.7|3
1656641180000|2022-07-01 02:06:20|36873.9|36853.9|36868.7|36848.7|36878.7|36858.7|36866.2|36846.2|10
1656641190000|2022-07-01 02:06:30|36864|36844|36853.7|36833.7|36864|36844|36853.7|36833.7|5
1656641200000|2022-07-01 02:06:40|36856.2|36836.2|36853.7|36833.7|36856.2|36836.2|36853.7|36833.7|1
1656641210000|2022-07-01 02:06:50|36856|36836|36851.2|36831.2|36856.4|36836.4|36851.2|36831.2|3
1656641220000|2022-07-01 02:07:00|36848.7|36828.7|36843.7|36823.7|36848.7|36828.7|36836.5|36816.5|2
1656641240000|2022-07-01 02:07:20|||||||||2
1656641250000|2022-07-01 02:07:30|36846.4|36826.4|36838.9|36818.9|36846.4|36826.4|36838.9|36818.9|1
1656641260000|2022-07-01 02:07:40|36839|36819|36843.7|36823.7|36843.7|36823.7|36839|36819|0
1656641270000|2022-07-01 02:07:50|36846|36826|36848.7|36828.7|36848.7|36828.7|36846|36826|3
1656641280000|2022-07-01 02:08:00|36846.4|36826.4|36831.2|36811.2|36846.4|36826.4|36831.2|36811.2|3
1656641290000|2022-07-01 02:08:10|36826.4|36806.4|36823.9|36803.9|36828.7|36808.7|36823.7|36803.7|7
1656641300000|2022-07-01 02:08:20|36823.7|36803.7|36816.2|36796.2|36823.7|36803.7|36816.2|36796.2|1
1656641310000|2022-07-01 02:08:30|36813.7|36793.7|36818.9|36798.9|36821.2|36801.2|36813.7|36793.7|6
1656641320000|2022-07-01 02:08:40|36818.7|36798.7|36828.7|36808.7|36828.7|36808.7|36818.7|36798.7|3
1656641330000|2022-07-01 02:08:50|36826.2|36806.2|36816.2|36796.2|36826.2|36806.2|36816.2|36796.2|2
1656641340000|2022-07-01 02:09:00|36818.7|36798.7|36813.7|36793.7|36818.7|36798.7|36813.7|36793.7|1
1656641350000|2022-07-01 02:09:10|36811.4|36791.4|36811.2|36791.2|36811.4|36791.4|36803.7|36783.7|6
1656641360000|2022-07-01 02:09:20|36808.7|36788.7|36813.7|36793.7|36816.2|36796.2|36808.7|36788.7|5
1656641370000|2022-07-01 02:09:30|36811.2|36791.2|36808.7|36788.7|36811.2|36791.2|36808.7|36788.7|1
1656641380000|2022-07-01 02:09:40|36813.4|36793.4|36818.5|36798.5|36818.7|36798.7|36813.4|36793.4|4
1656641390000|2022-07-01 02:09:50|36816.2|36796.2|36813.9|36793.9|36821.2|36801.2|36813.7|36793.7|3
1656641400000|2022-07-01 02:10:00|36816.2|36796.2|36856.2|36836.2|36856.2|36836.2|36816.2|36796.2|12
1656641410000|2022-07-01 02:10:10|36858.7|36838.7|36866.4|36846.4|36871.2|36851.2|36858.7|36838.7|7
1656641420000|2022-07-01 02:10:20|36863.9|36843.9|36863.9|36843.9|36871|36851|36861.2|36841.2|10
1656641430000|2022-07-01 02:10:30|36866.2|36846.2|36856.5|36836.5|36866.2|36846.2|36854|36834|4
1656641440000|2022-07-01 02:10:40|36858.9|36838.9|36848.5|36828.5|36858.9|36838.9|36838.7|36818.7|11
1656641450000|2022-07-01 02:10:50|36851|36831|36873.7|36853.7|36873.7|36853.7|36851|36831|4
1656641460000|2022-07-01 02:11:00|36876|36856|36876.2|36856.2|36878.7|36858.7|36871.2|36851.2|8
1656641470000|2022-07-01 02:11:10|36876.4|36856.4|36876|36856|36878.7|36858.7|36873.7|36853.7|0
1656641480000|2022-07-01 02:11:20|36873.5|36853.5|36898.5|36878.5|36898.5|36878.5|36871.2|36851.2|3
1656641490000|2022-07-01 02:11:30|36898.7|36878.7|36888.7|36868.7|36901.2|36881.2|36888.7|36868.7|2
1656641500000|2022-07-01 02:11:40|36886.4|36866.4|36886.2|36866.2|36888.7|36868.7|36886.2|36866.2|0
1656641510000|2022-07-01 02:11:50|36888.5|36868.5|36883.7|36863.7|36888.7|36868.7|36878.9|36858.9|4
1656641520000|2022-07-01 02:12:00|36888.9|36868.9|36873.7|36853.7|36896.4|36876.4|36873.7|36853.7|8
1656641530000|2022-07-01 02:12:10|36873.9|36853.9|36878.7|36858.7|36881|36861|36873.7|36853.7|5
1656641540000|2022-07-01 02:12:20|36881|36861|36881.2|36861.2|36881.4|36861.4|36878.7|36858.7|0
1656641550000|2022-07-01 02:12:30|36881|36861|36893.7|36873.7|36893.7|36873.7|36878.7|36858.7|5
1656641560000|2022-07-01 02:12:40|36893.9|36873.9|36908.7|36888.7|36911|36891|36893.7|36873.7|8
1656641570000|2022-07-01 02:12:50|36906.2|36886.2|36903.7|36883.7|36906.2|36886.2|36903.7|36883.7|4
1656641580000|2022-07-01 02:13:00|36901.4|36881.4|36928.7|36908.7|36928.7|36908.7|36901.4|36881.4|10
1656641590000|2022-07-01 02:13:10|36923.9|36903.9|36903.7|36883.7|36923.9|36903.9|36903.7|36883.7|14
1656641600000|2022-07-01 02:13:20|36901.4|36881.4|36906.2|36886.2|36911.2|36891.2|36901.4|36881.4|1
1656641610000|2022-07-01 02:13:30|36906|36886|36903.7|36883.7|36908.7|36888.7|36903.7|36883.7|7
1656641620000|2022-07-01 02:13:40|36906|36886|36911.4|36891.4|36911.4|36891.4|36903.7|36883.7|8
1656641630000|2022-07-01 02:13:50|36913.7|36893.7|36911.2|36891.2|36913.7|36893.7|36908.7|36888.7|1
1656641640000|2022-07-01 02:14:00|36911.4|36891.4|36906.4|36886.4|36913.7|36893.7|36906.4|36886.4|4
1656641650000|2022-07-01 02:14:10|36906.2|36886.2|36898.9|36878.9|36908.7|36888.7|36893.9|36873.9|13
1656641660000|2022-07-01 02:14:20|36898.7|36878.7|36898.7|36878.7|36903.7|36883.7|36898.7|36878.7|3
1656641670000|2022-07-01 02:14:30|36896.4|36876.4|36913.7|36893.7|36913.7|36893.7|36896|36876|18
1656641680000|2022-07-01 02:14:40|36916.2|36896.2|36913.7|36893.7|36916.2|36896.2|36913.7|36893.7|1
1656641690000|2022-07-01 02:14:50|36916|36896|36918.7|36898.7|36918.7|36898.7|36916|36896|0
1656641700000|2022-07-01 02:15:00|36916.4|36896.4|36913.7|36893.7|36916.4|36896.4|36913.7|36893.7|0
1656641710000|2022-07-01 02:15:10|36911.4|36891.4|36911.4|36891.4|36911.4|36891.4|36911.4|36891.4|1
1656641720000|2022-07-01 02:15:20|36909|36889|36906.2|36886.2|36909|36889|36903.7|36883.7|6
1656641730000|2022-07-01 02:15:30|36908.5|36888.5|36903.7|36883.7|36908.7|36888.7|36903.7|36883.7|2
1656641740000|2022-07-01 02:15:40|36901.2|36881.2|36901.2|36881.2|36901.2|36881.2|36901.2|36881.2|5
1656641760000|2022-07-01 02:16:00|36898.7|36878.7|36896.2|36876.2|36898.7|36878.7|36896.2|36876.2|1
1656641770000|2022-07-01 02:16:10|36898.5|36878.5|36893.7|36873.7|36898.5|36878.5|36893.7|36873.7|0
1656641780000|2022-07-01 02:16:20|36888.9|36868.9|36888.7|36868.7|36888.9|36868.9|36888.7|36868.7|1
1656641790000|2022-07-01 02:16:30|||||||||1
1656641810000|2022-07-01 02:16:50|36886.4|36866.4|36881.2|36861.2|36886.4|36866.4|36881.2|36861.2|8
1656641820000|2022-07-01 02:17:00|36878.7|36858.7|36874|36854|36881|36861|36874|36854|1
1656641830000|2022-07-01 02:17:10|36873.7|36853.7|36866.2|36846.2|36873.7|36853.7|36866.2|36846.2|1
1656641850000|2022-07-01 02:17:30|||||||||8
1656641860000|2022-07-01 02:17:40|36863.9|36843.9|36866.2|36846.2|36868.7|36848.7|36863.9|36843.9|3
1656641880000|2022-07-01 02:18:00|36863.7|36843.7|36861.2|36841.2|36863.7|36843.7|36858.7|36838.7|6
1656641890000|2022-07-01 02:18:10|36866|36846|36866.2|36846.2|36866.2|36846.2|36866|36846|1
1656641900000|2022-07-01 02:18:20|36868.5|36848.5|36868.7|36848.7|36868.7|36848.7|36868.5|36848.5|1
1656641910000|2022-07-01 02:18:30|36871|36851|36873.7|36853.7|36873.7|36853.7|36871|36851|3
1656641920000|2022-07-01 02:18:40|36871.4|36851.4|36874|36854|36878.7|36858.7|36871.4|36851.4|3
1656641930000|2022-07-01 02:18:50|36876.4|36856.4|36873.9|36853.9|36876.4|36856.4|36873.9|36853.9|0
1656641940000|2022-07-01 02:19:00|36876.2|36856.2|36883.7|36863.7|36888.5|36868.5|36876|36856|0
1656641970000|2022-07-01 02:19:30|36886.2|36866.2|36888.7|36868.7|36888.7|36868.7|36886.2|36866.2|2
1656641980000|2022-07-01 02:19:40|36886.4|36866.4|36888.7|36868.7|36888.7|36868.7|36886.4|36866.4|1
1656642000000|2022-07-01 02:20:00|36886.4|36866.4|36881.4|36861.4|36886.4|36866.4|36881.4|36861.4|6
1656642010000|2022-07-01 02:20:10|36881.2|36861.2|36878.7|36858.7|36881.2|36861.2|36878.7|36858.7|0
1656642020000|2022-07-01 02:20:20|36881.2|36861.2|36878.7|36858.7|36883.7|36863.7|36878.7|36858.7|2
1656642030000|2022-07-01 02:20:30|36883.4|36863.4|36883.7|36863.7|36883.7|36863.7|36883.4|36863.4|0
1656642050000|2022-07-01 02:20:50|36881.2|36861.2|36883.7|36863.7|36883.7|36863.7|36881.2|36861.2|0
1656642060000|2022-07-01 02:21:00|36881.4|36861.4|36878.7|36858.7|36881.4|36861.4|36878.7|36858.7|1
1656642070000|2022-07-01 02:21:10|36881.2|36861.2|36878.7|36858.7|36881.2|36861.2|36878.7|36858.7|0
1656642080000|2022-07-01 02:21:20|36878.9|36858.9|36863.7|36843.7|36878.9|36858.9|36863.7|36843.7|8
1656642090000|2022-07-01 02:21:30|36861.2|36841.2|36863.7|36843.7|36863.7|36843.7|36861.2|36841.2|2
1656642100000|2022-07-01 02:21:40|36861.4|36841.4|36861.4|36841.4|36861.4|36841.4|36859|36839|2
1656642120000|2022-07-01 02:22:00|36861.2|36841.2|36861.2|36841.2|36861.2|36841.2|36861.2|36841.2|0
1656642130000|2022-07-01 02:22:10|36856.4|36836.4|36858.7|36838.7|36858.7|36838.7|36856.2|36836.2|6
1656642140000|2022-07-01 02:22:20|36858.9|36838.9|36858.7|36838.7|36861.2|36841.2|36858.7|36838.7|4
1656642150000|2022-07-01 02:22:30|||||||||1
1656642160000|2022-07-01 02:22:40|36856.2|36836.2|36853.9|36833.9|36856.2|36836.2|36853.9|36833.9|0
1656642170000|2022-07-01 02:22:50|36851.2|36831.2|36848.7|36828.7|36851.2|36831.2|36848.7|36828.7|3
1656642180000|2022-07-01 02:23:00|36846.4|36826.4|36848.7|36828.7|36848.7|36828.7|36846.2|36826.2|1
1656642190000|2022-07-01 02:23:10|36844|36824|36841.2|36821.2|36844|36824|36838.7|36818.7|13
1656642200000|2022-07-01 02:23:20|36843.7|36823.7|36846.2|36826.2|36846.2|36826.2|36843.7|36823.7|1
1656642210000|2022-07-01 02:23:30|36843.9|36823.9|36848.7|36828.7|36848.7|36828.7|36843.9|36823.9|2
1656642220000|2022-07-01 02:23:40|36851.2|36831.2|36848.7|36828.7|36851.2|36831.2|36848.7|36828.7|0
1656642230000|2022-07-01 02:23:50|36848.6|36828.6|36848.6|36828.6|36848.6|36828.6|36846.2|36826.2|2
1656642240000|2022-07-01 02:24:00|36848.7|36828.7|36851.2|36831.2|36851.2|36831.2|36846.2|36826.2|2
1656642250000|2022-07-01 02:24:10|36853.7|36833.7|36856.2|36836.2|36856.2|36836.2|36853.7|36833.7|4
1656642260000|2022-07-01 02:24:20|36853.7|36833.7|36853.7|36833.7|36853.7|36833.7|36853.7|36833.7|0
1656642270000|2022-07-01 02:24:30|36851.4|36831.4|36851.2|36831.2|36851.4|36831.4|36851.2|36831.2|1
1656642290000|2022-07-01 02:24:50|36853.6|36833.6|36853.6|36833.6|36853.6|36833.6|36853.6|36833.6|0
1656642300000|2022-07-01 02:25:00|36851.2|36831.2|36851.2|36831.2|36851.2|36831.2|36851.2|36831.2|0
1656642320000|2022-07-01 02:25:20|36846.1|36826.1|36846.1|36826.1|36846.1|36826.1|36838.9|36818.9|7
1656642330000|2022-07-01 02:25:30|36846.2|36826.2|36848.9|36828.9|36848.9|36828.9|36846.2|36826.2|1
1656642340000|2022-07-01 02:25:40|36851.2|36831.2|36853.7|36833.7|36858.6|36838.6|36851.2|36831.2|2
1656642350000|2022-07-01 02:25:50|36853.6|36833.6|36848.6|36828.6|36853.6|36833.6|36848.6|36828.6|1
1656642360000|2022-07-01 02:26:00|36848.7|36828.7|36843.7|36823.7|36848.7|36828.7|36843.7|36823.7|1
1656642370000|2022-07-01 02:26:10|36846.1|36826.1|36846.2|36826.2|36846.2|36826.2|36843.9|36823.9|0
1656642380000|2022-07-01 02:26:20|36841.4|36821.4|36846.1|36826.1|36846.1|36826.1|36841.2|36821.2|3
1656642390000|2022-07-01 02:26:30|36848.6|36828.6|36851.2|36831.2|36851.2|36831.2|36843.7|36823.7|2
1656642400000|2022-07-01 02:26:40|36853.7|36833.7|36861.1|36841.1|36861.1|36841.1|36853.7|36833.7|3
1656642410000|2022-07-01 02:26:50|36861.2|36841.2|36861.2|36841.2|36863.7|36843.7|36861.2|36841.2|2
1656642420000|2022-07-01 02:27:00|36863.7|36843.7|36853.9|36833.9|36863.7|36843.7|36853.9|36833.9|3
1656642430000|2022-07-01 02:27:10|36856.2|36836.2|36856.4|36836.4|36856.4|36836.4|36856.2|36836.2|2
1656642450000|2022-07-01 02:27:30|36856.2|36836.2|36856.2|36836.2|36856.2|36836.2|36856.2|36836.2|0
1656642460000|2022-07-01 02:27:40|36851.4|36831.4|36853.6|36833.6|36853.6|36833.6|36848.9|36828.9|2
1656642470000|2022-07-01 02:27:50|36851.2|36831.2|36851.2|36831.2|36851.2|36831.2|36851.2|36831.2|0
1656642500000|2022-07-01 02:28:20|36848.9|36828.9|36838.7|36818.7|36848.9|36828.9|36838.7|36818.7|2
1656642510000|2022-07-01 02:28:30|36833.7|36813.7|36833.7|36813.7|36833.7|36813.7|36833.7|36813.7|4
1656642520000|2022-07-01 02:28:40|36836.1|36816.1|36838.7|36818.7|36838.7|36818.7|36836.1|36816.1|2
1656642540000|2022-07-01 02:29:00|36841.1|36821.1|36836.2|36816.2|36841.2|36821.2|36836.2|36816.2|2
1656642550000|2022-07-01 02:29:10|36833.9|36813.9|36851.2|36831.2|36851.2|36831.2|36833.7|36813.7|8
1656642560000|2022-07-01 02:29:20|36846.4|36826.4|36848.7|36828.7|36848.7|36828.7|36846.2|36826.2|0
1656642570000|2022-07-01 02:29:30|36853.4|36833.4|36853.7|36833.7|36853.7|36833.7|36853.4|36833.4|2
1656642580000|2022-07-01 02:29:40|36851.4|36831.4|36851.2|36831.2|36851.4|36831.4|36851.2|36831.2|1
1656642590000|2022-07-01 02:29:50|36848.9|36828.9|36844.2|36824.2|36848.9|36828.9|36844.2|36824.2|2
1656642600000|2022-07-01 02:30:00|36846.6|36826.6|36893.7|36873.7|36898.2|36878.2|36846.6|36826.6|27
1656642610000|2022-07-01 02:30:10|36896.2|36876.2|36896.4|36876.4|36901.1|36881.1|36893.7|36873.7|11
1656642620000|2022-07-01 02:30:20|36896.2|36876.2|36901.2|36881.2|36901.2|36881.2|36893.7|36873.7|8
1656642630000|2022-07-01 02:30:30|36901.4|36881.4|36923.7|36903.7|36923.7|36903.7|36901.4|36881.4|11
1656642640000|2022-07-01 02:30:40|36926.2|36906.2|36911.4|36891.4|36928.7|36908.7|36911.4|36891.4|14
1656642650000|2022-07-01 02:30:50|36909.1|36889.1|36913.7|36893.7|36916.4|36896.4|36908.7|36888.7|6
1656642660000|2022-07-01 02:31:00|36911.4|36891.4|36908.7|36888.7|36911.4|36891.4|36898.7|36878.7|12
1656642670000|2022-07-01 02:31:10|36908.9|36888.9|36908.7|36888.7|36911.4|36891.4|36898.7|36878.7|1
1656642680000|2022-07-01 02:31:20|36908.9|36888.9|36908.7|36888.7|36908.9|36888.9|36906.2|36886.2|1
1656642690000|2022-07-01 02:31:30|36906.4|36886.4|36901.2|36881.2|36906.4|36886.4|36898.7|36878.7|8
1656642700000|2022-07-01 02:31:40|36898.9|36878.9|36893.7|36873.7|36898.9|36878.9|36886.2|36866.2|12
1656642710000|2022-07-01 02:31:50|36891.4|36871.4|36916.2|36896.2|36916.2|36896.2|36891.1|36871.1|6
1656642720000|2022-07-01 02:32:00|36918.7|36898.7|36903.7|36883.7|36918.7|36898.7|36903.7|36883.7|3
1656642730000|2022-07-01 02:32:10|36906.1|36886.1|36896.2|36876.2|36906.2|36886.2|36896.2|36876.2|5
1656642740000|2022-07-01 02:32:20|36901.1|36881.1|36888.7|36868.7|36901.1|36881.1|36888.7|36868.7|2
1656642750000|2022-07-01 02:32:30|36886.2|36866.2|36883.9|36863.9|36886.2|36866.2|36878.7|36858.7|9
1656642760000|2022-07-01 02:32:40|36883.7|36863.7|36888.7|36868.7|36888.7|36868.7|36883.7|36863.7|9
1656642770000|2022-07-01 02:32:50|36886.4|36866.4|36881.2|36861.2|36886.4|36866.4|36871.4|36851.4|6
1656642780000|2022-07-01 02:33:00|36883.9|36863.9|36893.7|36873.7|36896.2|36876.2|36883.9|36863.9|4
1656642790000|2022-07-01 02:33:10|36891.4|36871.4|36886.6|36866.6|36893.7|36873.7|36886.6|36866.6|1
1656642800000|2022-07-01 02:33:20|36884.2|36864.2|36881.2|36861.2|36884.2|36864.2|36881.2|36861.2|8
1656642810000|2022-07-01 02:33:30|36883.9|36863.9|36888.7|36868.7|36891.4|36871.4|36883.7|36863.7|4
1656642820000|2022-07-01 02:33:40|36891.4|36871.4|36901.2|36881.2|36901.2|36881.2|36888.7|36868.7|3
1656642830000|2022-07-01 02:33:50|36898.7|36878.7|36903.7|36883.7|36913.6|36893.6|36898.7|36878.7|8
1656642840000|2022-07-01 02:34:00|36901.4|36881.4|36911.1|36891.1|36911.1|36891.1|36896.4|36876.4|8
1656642850000|2022-07-01 02:34:10|36908.7|36888.7|36893.7|36873.7|36908.7|36888.7|36893.7|36873.7|13
1656642860000|2022-07-01 02:34:20|36901.2|36881.2|36898.7|36878.7|36901.2|36881.2|36898.7|36878.7|4
1656642870000|2022-07-01 02:34:30|36896.4|36876.4|36893.7|36873.7|36898.7|36878.7|36891.2|36871.2|7
1656642880000|2022-07-01 02:34:40|36896.1|36876.1|36893.7|36873.7|36898.7|36878.7|36893.7|36873.7|6
1656642890000|2022-07-01 02:34:50|36888.7|36868.7|36891.4|36871.4|36891.4|36871.4|36888.7|36868.7|2
1656642900000|2022-07-01 02:35:00|36891.2|36871.2|36908.7|36888.7|36908.7|36888.7|36891.2|36871.2|5
1656642910000|2022-07-01 02:35:10|36906.4|36886.4|36911.2|36891.2|36911.2|36891.2|36901.4|36881.4|1
1656642920000|2022-07-01 02:35:20|36911.1|36891.1|36908.9|36888.9|36913.7|36893.7|36908.7|36888.7|1
1656642930000|2022-07-01 02:35:30|36908.7|36888.7|36898.7|36878.7|36908.7|36888.7|36898.7|36878.7|0
1656642940000|2022-07-01 02:35:40|36896.4|36876.4|36893.9|36873.9|36901.1|36881.1|36893.9|36873.9|2
1656642950000|2022-07-01 02:35:50|36896.2|36876.2|36893.7|36873.7|36898.7|36878.7|36893.7|36873.7|1
1656642960000|2022-07-01 02:36:00|36896.1|36876.1|36883.9|36863.9|36896.2|36876.2|36881.4|36861.4|3
1656642970000|2022-07-01 02:36:10|36886.2|36866.2|36910.9|36890.9|36910.9|36890.9|36878.9|36858.9|13
1656642980000|2022-07-01 02:36:20|36913.2|36893.2|36908.7|36888.7|36913.4|36893.4|36908.7|36888.7|3
1656642990000|2022-07-01 02:36:30|36906.4|36886.4|36906.4|36886.4|36906.4|36886.4|36903.9|36883.9|0
1656643000000|2022-07-01 02:36:40|36904.1|36884.1|36903.7|36883.7|36904.1|36884.1|36901.2|36881.2|0
1656643010000|2022-07-01 02:36:50|36901.4|36881.4|36903.7|36883.7|36903.9|36883.9|36901.2|36881.2|1
1656643020000|2022-07-01 02:37:00|36906.1|36886.1|36908.7|36888.7|36908.7|36888.7|36901.2|36881.2|10
1656643030000|2022-07-01 02:37:10|36908.9|36888.9|36908.7|36888.7|36911.1|36891.1|36908.7|36888.7|5
1656643040000|2022-07-01 02:37:20|36911.2|36891.2|36911.2|36891.2|36916.2|36896.2|36911.2|36891.2|0
1656643050000|2022-07-01 02:37:30|36908.9|36888.9|36908.7|36888.7|36908.9|36888.9|36908.7|36888.7|0
1656643060000|2022-07-01 02:37:40|36911.2|36891.2|36911.2|36891.2|36911.2|36891.2|36911.2|36891.2|2
1656643070000|2022-07-01 02:37:50|36908.7|36888.7|36901.4|36881.4|36908.7|36888.7|36898.9|36878.9|2
1656643080000|2022-07-01 02:38:00|36899.1|36879.1|36898.9|36878.9|36903.7|36883.7|36898.9|36878.9|2
1656643090000|2022-07-01 02:38:10|36896.6|36876.6|36886.4|36866.4|36898.7|36878.7|36886.4|36866.4|12
1656643100000|2022-07-01 02:38:20|36886.2|36866.2|36881.4|36861.4|36886.2|36866.2|36878.9|36858.9|2
1656643110000|2022-07-01 02:38:30|36888.6|36868.6|36898.9|36878.9|36903.7|36883.7|36888.6|36868.6|9
1656643120000|2022-07-01 02:38:40|36901.1|36881.1|36898.7|36878.7|36903.6|36883.6|36896.2|36876.2|4
1656643130000|2022-07-01 02:38:50|36896.1|36876.1|36886.2|36866.2|36896.2|36876.2|36883.9|36863.9|2
1656643140000|2022-07-01 02:39:00|36883.9|36863.9|36883.7|36863.7|36886.2|36866.2|36878.9|36858.9|3
1656643150000|2022-07-01 02:39:10|36886.1|36866.1|36886.4|36866.4|36888.7|36868.7|36883.7|36863.7|0
1656643160000|2022-07-01 02:39:20|36888.7|36868.7|36896.2|36876.2|36896.2|36876.2|36881.6|36861.6|4
1656643170000|2022-07-01 02:39:30|36893.7|36873.7|36896.2|36876.2|36898.7|36878.7|36893.7|36873.7|2
1656643180000|2022-07-01 02:39:40|36896.1|36876.1|36883.9|36863.9|36898.7|36878.7|36883.9|36863.9|3
1656643190000|2022-07-01 02:39:50|36883.7|36863.7|36886.7|36866.7|36889.1|36869.1|36881.2|36861.2|11
1656643200000|2022-07-01 02:40:00|36886.6|36866.6|36884.1|36864.1|36886.6|36866.6|36879.1|36859.1|3
1656643210000|2022-07-01 02:40:10|36886.6|36866.6|36894.1|36874.1|36894.1|36874.1|36886.6|36866.6|0
1656643220000|2022-07-01 02:40:20|36896.6|36876.6|36898.9|36878.9|36898.9|36878.9|36894.1|36874.1|2
1656643230000|2022-07-01 02:40:30|36899.1|36879.1|36889.1|36869.1|36899.1|36879.1|36889.1|36869.1|1
1656643240000|2022-07-01 02:40:40|36886.6|36866.6|36879.1|36859.1|36886.6|36866.6|36879.1|36859.1|0
1656643250000|2022-07-01 02:40:50|36883.9|36863.9|36893.9|36873.9|36893.9|36873.9|36883.9|36863.9|4
1656643260000|2022-07-01 02:41:00|36891.6|36871.6|36904.1|36884.1|36904.1|36884.1|36889.1|36869.1|1
1656643270000|2022-07-01 02:41:10|36901.7|36881.7|36904.2|36884.2|36904.2|36884.2|36899.2|36879.2|0
1656643280000|2022-07-01 02:41:20|36904.1|36884.1|36903.9|36883.9|36909.1|36889.1|36901.7|36881.7|0
1656643290000|2022-07-01 02:41:30|36904.1|36884.1|36906.6|36886.6|36906.6|36886.6|36904.1|36884.1|0
1656643300000|2022-07-01 02:41:40|36909.1|36889.1|36909.1|36889.1|36911.4|36891.4|36909.1|36889.1|0
1656643310000|2022-07-01 02:41:50|36906.6|36886.6|36909.1|36889.1|36909.1|36889.1|36906.6|36886.6|0
1656643320000|2022-07-01 02:42:00|36906.6|36886.6|36899.1|36879.1|36906.6|36886.6|36894.1|36874.1|8
1656643330000|2022-07-01 02:42:10|36901.4|36881.4|36901.4|36881.4|36904.1|36884.1|36896.7|36876.7|3
1656643340000|2022-07-01 02:42:20|36899.1|36879.1|36894.2|36874.2|36901.4|36881.4|36894.2|36874.2|0
1656643350000|2022-07-01 02:42:30|36899.1|36879.1|36899.1|36879.1|36899.1|36879.1|36896.6|36876.6|2
1656643370000|2022-07-01 02:42:50|36896.7|36876.7|36896.6|36876.6|36896.7|36876.7|36896.6|36876.6|2
1656643380000|2022-07-01 02:43:00|36901.6|36881.6|36899.2|36879.2|36901.6|36881.6|36899.2|36879.2|1
1656643390000|2022-07-01 02:43:10|36901.6|36881.6|36901.6|36881.6|36904.1|36884.1|36899.2|36879.2|1
1656643400000|2022-07-01 02:43:20|36899.2|36879.2|36899.2|36879.2|36899.2|36879.2|36899.2|36879.2|0
1656643410000|2022-07-01 02:43:30|36896.9|36876.9|36889.1|36869.1|36896.9|36876.9|36884.4|36864.4|1
1656643420000|2022-07-01 02:43:40|36888.9|36868.9|36886.6|36866.6|36889.1|36869.1|36886.6|36866.6|1
1656643430000|2022-07-01 02:43:50|36891.4|36871.4|36904.1|36884.1|36904.1|36884.1|36891.4|36871.4|3
1656643440000|2022-07-01 02:44:00|36904.2|36884.2|36906.6|36886.6|36911.6|36891.6|36904.2|36884.2|5
1656643450000|2022-07-01 02:44:10|36909.1|36889.1|36904.1|36884.1|36909.1|36889.1|36901.7|36881.7|1
1656643460000|2022-07-01 02:44:20|36901.6|36881.6|36899.1|36879.1|36901.6|36881.6|36899.1|36879.1|0
1656643470000|2022-07-01 02:44:30|36901.4|36881.4|36899.1|36879.1|36901.6|36881.6|36899.1|36879.1|0
1656643480000|2022-07-01 02:44:40|36898.9|36878.9|36886.6|36866.6|36898.9|36878.9|36884.2|36864.2|17
1656643490000|2022-07-01 02:44:50|36884.2|36864.2|36881.6|36861.6|36884.2|36864.2|36876.9|36856.9|13
1656643500000|2022-07-01 02:45:00|36879.2|36859.2|36879.2|36859.2|36879.2|36859.2|36874.6|36854.6|4
1656643510000|2022-07-01 02:45:10|36881.6|36861.6|36901.1|36881.1|36901.1|36881.1|36881.6|36861.6|9
1656643520000|2022-07-01 02:45:20|36899.1|36879.1|36899.1|36879.1|36904.1|36884.1|36899.1|36879.1|0
1656643530000|2022-07-01 02:45:30|36896.6|36876.6|36899.2|36879.2|36899.2|36879.2|36894.2|36874.2|4
1656643540000|2022-07-01 02:45:40|36899.1|36879.1|36899.1|36879.1|36899.1|36879.1|36899.1|36879.1|1
1656643550000|2022-07-01 02:45:50|36896.7|36876.7|36896.7|36876.7|36896.7|36876.7|36896.7|36876.7|1
1656643560000|2022-07-01 02:46:00|36899.1|36879.1|36889.1|36869.1|36899.1|36879.1|36889.1|36869.1|4
1656643570000|2022-07-01 02:46:10|36893.9|36873.9|36904.1|36884.1|36904.1|36884.1|36893.9|36873.9|1
1656643580000|2022-07-01 02:46:20|36899.2|36879.2|36899.1|36879.1|36899.2|36879.2|36894.1|36874.1|1
1656643590000|2022-07-01 02:46:30|36901.6|36881.6|36899.1|36879.1|36901.6|36881.6|36899.1|36879.1|0
1656643600000|2022-07-01 02:46:40|36901.6|36881.6|36904.1|36884.1|36904.1|36884.1|36899.1|36879.1|0
1656643610000|2022-07-01 02:46:50|36906.4|36886.4|36904.1|36884.1|36906.6|36886.6|36904.1|36884.1|1
1656643620000|2022-07-01 02:47:00|36906.6|36886.6|36916.2|36896.2|36916.2|36896.2|36904.1|36884.1|6
1656643630000|2022-07-01 02:47:10|36916.4|36896.4|36899.1|36879.1|36916.4|36896.4|36899.1|36879.1|4
1656643640000|2022-07-01 02:47:20|36904.1|36884.1|36904.1|36884.1|36904.1|36884.1|36904.1|36884.1|1
1656643650000|2022-07-01 02:47:30|36901.6|36881.6|36904.1|36884.1|36904.1|36884.1|36901.6|36881.6|0
1656643660000|2022-07-01 02:47:40|36904.2|36884.2|36904.2|36884.2|36906.6|36886.6|36901.7|36881.7|8
1656643670000|2022-07-01 02:47:50|36904.1|36884.1|36889.2|36869.2|36904.1|36884.1|36889.1|36869.1|9
1656643680000|2022-07-01 02:48:00|36889.1|36869.1|36884.1|36864.1|36891.4|36871.4|36884.1|36864.1|15
1656643690000|2022-07-01 02:48:10|36886.6|36866.6|36891.6|36871.6|36891.6|36871.6|36884.1|36864.1|8
1656643700000|2022-07-01 02:48:20|36889.2|36869.2|36881.7|36861.7|36889.2|36869.2|36879.1|36859.1|17
1656643710000|2022-07-01 02:48:30|36881.6|36861.6|36869.1|36849.1|36884.1|36864.1|36866.6|36846.6|11
1656643720000|2022-07-01 02:48:40|36866.6|36846.6|36869.2|36849.2|36873.9|36853.9|36864.1|36844.1|12
1656643730000|2022-07-01 02:48:50|36869.1|36849.1|36866.6|36846.6|36869.1|36849.1|36866.6|36846.6|2
1656643740000|2022-07-01 02:49:00|36868.9|36848.9|36871.6|36851.6|36874.1|36854.1|36868.9|36848.9|1
1656643750000|2022-07-01 02:49:10|36869.2|36849.2|36869.1|36849.1|36869.2|36849.2|36866.6|36846.6|6
1656643760000|2022-07-01 02:49:20|36866.7|36846.7|36859.1|36839.1|36868.9|36848.9|36851.6|36831.6|5
1656643770000|2022-07-01 02:49:30|36854.1|36834.1|36851.4|36831.4|36854.1|36834.1|36851.4|36831.4|1
1656643780000|2022-07-01 02:49:40|36853.8|36833.8|36848.9|36828.9|36853.9|36833.9|36848.9|36828.9|1
1656643790000|2022-07-01 02:49:50|36841.6|36821.6|36841.6|36821.6|36841.6|36821.6|36841.4|36821.4|0
1656643800000|2022-07-01 02:50:00|36839.2|36819.2|36839.1|36819.1|36841.4|36821.4|36836.6|36816.6|0
1656643810000|2022-07-01 02:50:10|36836.7|36816.7|36844.1|36824.1|36844.1|36824.1|36836.6|36816.6|3
1656643820000|2022-07-01 02:50:20|36839.4|36819.4|36839.1|36819.1|36839.4|36819.4|36836.6|36816.6|1
1656643830000|2022-07-01 02:50:30|36834.2|36814.2|36826.4|36806.4|36834.2|36814.2|36826.4|36806.4|11
1656643840000|2022-07-01 02:50:40|36821.7|36801.7|36831.6|36811.6|36834.1|36814.1|36821.7|36801.7|12
1656643850000|2022-07-01 02:50:50|36829.3|36809.3|36821.6|36801.6|36831.8|36811.8|36814.9|36794.9|18
1656643860000|2022-07-01 02:51:00|36819.3|36799.3|36806.6|36786.6|36819.3|36799.3|36806.6|36786.6|4
1656643870000|2022-07-01 02:51:10|36804.3|36784.3|36806.8|36786.8|36806.8|36786.8|36804.1|36784.1|5
1656643880000|2022-07-01 02:51:20|36809.1|36789.1|36801.9|36781.9|36809.1|36789.1|36801.9|36781.9|4
1656643890000|2022-07-01 02:51:30|36801.8|36781.8|36799.1|36779.1|36801.8|36781.8|36799.1|36779.1|3
1656643900000|2022-07-01 02:51:40|36794.4|36774.4|36779.1|36759.1|36794.4|36774.4|36779.1|36759.1|6
1656643910000|2022-07-01 02:51:50|36779.3|36759.3|36779.3|36759.3|36784.1|36764.1|36779.3|36759.3|3
1656643920000|2022-07-01 02:52:00|36784.1|36764.1|36789.1|36769.1|36789.1|36769.1|36784.1|36764.1|2
1656643930000|2022-07-01 02:52:10|36791.6|36771.6|36793.9|36773.9|36793.9|36773.9|36791.6|36771.6|0
1656643940000|2022-07-01 02:52:20|36791.8|36771.8|36786.8|36766.8|36791.8|36771.8|36786.6|36766.6|2
1656643950000|2022-07-01 02:52:30|36786.4|36766.4|36793.9|36773.9|36794.1|36774.1|36786.4|36766.4|5
1656643960000|2022-07-01 02:52:40|36794.1|36774.1|36791.6|36771.6|36794.1|36774.1|36791.6|36771.6|1
1656643970000|2022-07-01 02:52:50|36794.1|36774.1|36814.1|36794.1|36821.6|36801.6|36794.1|36774.1|8
1656643980000|2022-07-01 02:53:00|36811.4|36791.4|36809.1|36789.1|36811.4|36791.4|36806.8|36786.8|2
1656643990000|2022-07-01 02:53:10|36811.6|36791.6|36811.6|36791.6|36811.6|36791.6|36811.6|36791.6|0
1656644000000|2022-07-01 02:53:20|36811.8|36791.8|36803.9|36783.9|36811.8|36791.8|36803.9|36783.9|2
1656644010000|2022-07-01 02:53:30|36801.6|36781.6|36791.8|36771.8|36801.6|36781.6|36789.1|36769.1|15
1656644020000|2022-07-01 02:53:40|36791.6|36771.6|36798.9|36778.9|36799.1|36779.1|36791.6|36771.6|11
1656644030000|2022-07-01 02:53:50|36801.6|36781.6|36801.6|36781.6|36804.1|36784.1|36799.1|36779.1|2
1656644040000|2022-07-01 02:54:00|36803.9|36783.9|36804.1|36784.1|36804.1|36784.1|36799.1|36779.1|2
1656644050000|2022-07-01 02:54:10|36801.8|36781.8|36799.1|36779.1|36801.8|36781.8|36799.1|36779.1|0
1656644060000|2022-07-01 02:54:20|||||||||1
1656644070000|2022-07-01 02:54:30|36796.8|36776.8|36791.6|36771.6|36796.8|36776.8|36791.6|36771.6|1
1656644080000|2022-07-01 02:54:40|36789.1|36769.1|36784.3|36764.3|36789.1|36769.1|36784.1|36764.1|3
1656644090000|2022-07-01 02:54:50|36786.6|36766.6|36779.1|36759.1|36786.6|36766.6|36779.1|36759.1|3
1656644100000|2022-07-01 02:55:00|36776.8|36756.8|36764.4|36744.4|36776.8|36756.8|36764.4|36744.4|2
1656644110000|2022-07-01 02:55:10|36766.8|36746.8|36764.1|36744.1|36766.8|36746.8|36759.1|36739.1|2
1656644120000|2022-07-01 02:55:20|36761.8|36741.8|36761.4|36741.4|36764.1|36744.1|36759.1|36739.1|0
1656644130000|2022-07-01 02:55:30|36761.6|36741.6|36764.1|36744.1|36766.4|36746.4|36761.4|36741.4|1
1656644140000|2022-07-01 02:55:40|36761.8|36741.8|36759.1|36739.1|36764.1|36744.1|36759.1|36739.1|5
1656644150000|2022-07-01 02:55:50|36761.4|36741.4|36754.1|36734.1|36763.9|36743.9|36751.6|36731.6|6
1656644160000|2022-07-01 02:56:00|36756.6|36736.6|36756.6|36736.6|36759.1|36739.1|36756.6|36736.6|4
1656644170000|2022-07-01 02:56:10|36754.3|36734.3|36759.1|36739.1|36759.1|36739.1|36754.1|36734.1|2
1656644180000|2022-07-01 02:56:20|36756.6|36736.6|36773.9|36753.9|36773.9|36753.9|36754.1|36734.1|19
1656644190000|2022-07-01 02:56:30|36776.8|36756.8|36764.3|36744.3|36779.1|36759.1|36764.1|36744.1|33
1656644200000|2022-07-01 02:56:40|36769.1|36749.1|36749.1|36729.1|36769.1|36749.1|36749.1|36729.1|19
1656644210000|2022-07-01 02:56:50|36746.6|36726.6|36749.1|36729.1|36754.1|36734.1|36746.6|36726.6|5
1656644220000|2022-07-01 02:57:00|36741.8|36721.8|36754.1|36734.1|36754.1|36734.1|36741.8|36721.8|10
1656644230000|2022-07-01 02:57:10|36754.3|36734.3|36769.1|36749.1|36769.1|36749.1|36754.3|36734.3|6
1656644240000|2022-07-01 02:57:20|36771.4|36751.4|36761.8|36741.8|36771.4|36751.4|36759.3|36739.3|2
1656644250000|2022-07-01 02:57:30|36764.1|36744.1|36759.1|36739.1|36768.9|36748.9|36759.1|36739.1|22
1656644260000|2022-07-01 02:57:40|36761.4|36741.4|36769.1|36749.1|36769.1|36749.1|36759.1|36739.1|2
1656644270000|2022-07-01 02:57:50|36766.8|36746.8|36764.1|36744.1|36766.8|36746.8|36764.1|36744.1|2
1656644280000|2022-07-01 02:58:00|36761.6|36741.6|36763.9|36743.9|36763.9|36743.9|36759.3|36739.3|2
1656644290000|2022-07-01 02:58:10|36764.1|36744.1|36773.9|36753.9|36774.1|36754.1|36764.1|36744.1|2
1656644300000|2022-07-01 02:58:20|36769.4|36749.4|36779.1|36759.1|36779.1|36759.1|36769.1|36749.1|1
1656644310000|2022-07-01 02:58:30|36776.6|36756.6|36781.6|36761.6|36781.6|36761.6|36776.6|36756.6|0
1656644320000|2022-07-01 02:58:40|36789.1|36769.1|36789.1|36769.1|36789.1|36769.1|36789.1|36769.1|1
1656644330000|2022-07-01 02:58:50|36794.1|36774.1|36794.1|36774.1|36794.1|36774.1|36794.1|36774.1|1
1656644340000|2022-07-01 02:59:00|36791.6|36771.6|36778.9|36758.9|36791.6|36771.6|36769.1|36749.1|8
1656644350000|2022-07-01 02:59:10|36781.3|36761.3|36794.1|36774.1|36794.1|36774.1|36781.3|36761.3|8
1656644360000|2022-07-01 02:59:20|36791.8|36771.8|36796.4|36776.4|36796.4|36776.4|36791.8|36771.8|1
1656644370000|2022-07-01 02:59:30|36796.6|36776.6|36804.1|36784.1|36806.8|36786.8|36796.6|36776.6|5
1656644380000|2022-07-01 02:59:40|36801.8|36781.8|36804.1|36784.1|36804.1|36784.1|36799.1|36779.1|0
1656644390000|2022-07-01 02:59:50|36806.4|36786.4|36811.4|36791.4|36811.4|36791.4|36804.1|36784.1|2
1656644400000|2022-07-01 03:00:00|36811.6|36791.6|36791.8|36771.8|36811.8|36791.8|36791.8|36771.8|2
1656644410000|2022-07-01 03:00:10|36794.1|36774.1|36789.1|36769.1|36794.1|36774.1|36789.1|36769.1|0
1656644420000|2022-07-01 03:00:20|36791.4|36771.4|36794.1|36774.1|36794.1|36774.1|36791.4|36771.4|0
1656644430000|2022-07-01 03:00:30|36798.9|36778.9|36801.6|36781.6|36801.6|36781.6|36798.9|36778.9|1
1656644440000|2022-07-01 03:00:40|36799.1|36779.1|36799.1|36779.1|36801.6|36781.6|36796.6|36776.6|0
1656644450000|2022-07-01 03:00:50|36801.4|36781.4|36804.1|36784.1|36804.1|36784.1|36799.3|36779.3|2
1656644460000|2022-07-01 03:01:00|36806.4|36786.4|36813.9|36793.9|36813.9|36793.9|36806.4|36786.4|3
1656644470000|2022-07-01 03:01:10|36814.1|36794.1|36821.6|36801.6|36823.9|36803.9|36814.1|36794.1|6
1656644480000|2022-07-01 03:01:20|36819.3|36799.3|36824.3|36804.3|36829.1|36809.1|36819.1|36799.1|6
1656644490000|2022-07-01 03:01:30|36824.1|36804.1|36829.1|36809.1|36829.1|36809.1|36824.1|36804.1|0
1656644500000|2022-07-01 03:01:40|36831.4|36811.4|36829.1|36809.1|36834.1|36814.1|36829.1|36809.1|4
1656644510000|2022-07-01 03:01:50|36839.1|36819.1|36831.6|36811.6|36839.1|36819.1|36831.6|36811.6|3
1656644520000|2022-07-01 03:02:00|36829.3|36809.3|36824.1|36804.1|36829.3|36809.3|36824.1|36804.1|1
1656644530000|2022-07-01 03:02:10|36821.6|36801.6|36811.6|36791.6|36821.6|36801.6|36811.6|36791.6|2
1656644540000|2022-07-01 03:02:20|36814.1|36794.1|36804.3|36784.3|36814.1|36794.1|36804.3|36784.3|5
1656644550000|2022-07-01 03:02:30|36806.6|36786.6|36806.6|36786.6|36806.6|36786.6|36804.1|36784.1|3
1656644560000|2022-07-01 03:02:40|36806.4|36786.4|36804.1|36784.1|36806.6|36786.6|36804.1|36784.1|6
1656644570000|2022-07-01 03:02:50|36799.1|36779.1|36794.3|36774.3|36799.1|36779.1|36794.3|36774.3|2
1656644580000|2022-07-01 03:03:00|36794.1|36774.1|36809.1|36789.1|36809.1|36789.1|36794.1|36774.1|1
1656644590000|2022-07-01 03:03:10|36806.8|36786.8|36794.3|36774.3|36806.8|36786.8|36794.3|36774.3|2
1656644600000|2022-07-01 03:03:20|36794.1|36774.1|36786.4|36766.4|36794.1|36774.1|36786.4|36766.4|3
1656644610000|2022-07-01 03:03:30|36781.8|36761.8|36779.1|36759.1|36781.8|36761.8|36776.8|36756.8|0
1656644620000|2022-07-01 03:03:40|36781.6|36761.6|36781.6|36761.6|36781.6|36761.6|36779.1|36759.1|0
1656644630000|2022-07-01 03:03:50|36783.9|36763.9|36784.1|36764.1|36784.1|36764.1|36781.6|36761.6|1
1656644640000|2022-07-01 03:04:00|36786.6|36766.6|36796.8|36776.8|36796.8|36776.8|36786.6|36766.6|0
1656644650000|2022-07-01 03:04:10|36799.1|36779.1|36799.1|36779.1|36799.3|36779.3|36796.6|36776.6|3
1656644660000|2022-07-01 03:04:20|36796.6|36776.6|36799.1|36779.1|36799.1|36779.1|36796.6|36776.6|2
1656644670000|2022-07-01 03:04:30|36801.6|36781.6|36801.6|36781.6|36801.6|36781.6|36801.6|36781.6|0
1656644680000|2022-07-01 03:04:40|36801.4|36781.4|36801.6|36781.6|36801.6|36781.6|36799.1|36779.1|3
1656644700000|2022-07-01 03:05:00|36794.1|36774.1|36788.9|36768.9|36794.1|36774.1|36788.9|36768.9|3
1656644710000|2022-07-01 03:05:10|36789.1|36769.1|36808.9|36788.9|36808.9|36788.9|36789.1|36769.1|4
1656644720000|2022-07-01 03:05:20|36809.1|36789.1|36793.8|36773.8|36809.1|36789.1|36793.8|36773.8|5
1656644730000|2022-07-01 03:05:30|36791.1|36771.1|36779.1|36759.1|36791.1|36771.1|36779.1|36759.1|1
1656644740000|2022-07-01 03:05:40|36774.4|36754.4|36784.1|36764.1|36784.1|36764.1|36774.1|36754.1|1
1656644750000|2022-07-01 03:05:50|36786.6|36766.6|36786.6|36766.6|36786.6|36766.6|36786.6|36766.6|1
1656644760000|2022-07-01 03:06:00|36784.3|36764.3|36779.1|36759.1|36784.3|36764.3|36779.1|36759.1|2
1656644770000|2022-07-01 03:06:10|36776.8|36756.8|36779.1|36759.1|36779.1|36759.1|36769.1|36749.1|1
1656644780000|2022-07-01 03:06:20|36781.6|36761.6|36784.1|36764.1|36784.1|36764.1|36781.6|36761.6|0
1656644790000|2022-07-01 03:06:30|36781.6|36761.6|36779.1|36759.1|36784.1|36764.1|36779.1|36759.1|2
1656644800000|2022-07-01 03:06:40|36774.4|36754.4|36779.1|36759.1|36779.1|36759.1|36774.1|36754.1|1
1656644810000|2022-07-01 03:06:50|36776.8|36756.8|36766.8|36746.8|36779.1|36759.1|36766.8|36746.8|2
1656644820000|2022-07-01 03:07:00|36769.1|36749.1|36751.6|36731.6|36769.1|36749.1|36748.9|36728.9|7
1656644830000|2022-07-01 03:07:10|36749.1|36729.1|36746.8|36726.8|36754.1|36734.1|36746.8|36726.8|1
1656644840000|2022-07-01 03:07:20|36749.1|36729.1|36743.9|36723.9|36749.1|36729.1|36743.9|36723.9|2
1656644850000|2022-07-01 03:07:30|36741.6|36721.6|36734.3|36714.3|36741.6|36721.6|36733.9|36713.9|9
1656644860000|2022-07-01 03:07:40|36736.4|36716.4|36739.1|36719.1|36741.8|36721.8|36734.3|36714.3|3
1656644870000|2022-07-01 03:07:50|36734.4|36714.4|36734.1|36714.1|36736.6|36716.6|36734.1|36714.1|6
1656644880000|2022-07-01 03:08:00|36726.8|36706.8|36723.9|36703.9|36726.8|36706.8|36714.4|36694.4|15
1656644890000|2022-07-01 03:08:10|36721.6|36701.6|36719.1|36699.1|36721.6|36701.6|36719.1|36699.1|1
1656644900000|2022-07-01 03:08:20|36716.8|36696.8|36719.1|36699.1|36719.1|36699.1|36714.1|36694.1|2
1656644910000|2022-07-01 03:08:30|36721.4|36701.4|36721.4|36701.4|36723.8|36703.8|36721.4|36701.4|0
1656644920000|2022-07-01 03:08:40|36719.1|36699.1|36729.1|36709.1|36729.1|36709.1|36719.1|36699.1|1
1656644930000|2022-07-01 03:08:50|36733.8|36713.8|36734.1|36714.1|36734.1|36714.1|36729.3|36709.3|1
1656644940000|2022-07-01 03:09:00|36736.6|36716.6|36748.9|36728.9|36748.9|36728.9|36736.6|36716.6|2
1656644950000|2022-07-01 03:09:10|36749.1|36729.1|36741.6|36721.6|36749.1|36729.1|36741.6|36721.6|6
1656644960000|2022-07-01 03:09:20|36741.8|36721.8|36739.3|36719.3|36741.8|36721.8|36739.3|36719.3|0
1656644970000|2022-07-01 03:09:30|36741.8|36721.8|36749.1|36729.1|36751.4|36731.4|36741.8|36721.8|1
1656644980000|2022-07-01 03:09:40|36744.3|36724.3|36729.1|36709.1|36744.3|36724.3|36729.1|36709.1|3
1656644990000|2022-07-01 03:09:50|36728.9|36708.9|36731.6|36711.6|36731.6|36711.6|36724.1|36704.1|3
1656645000000|2022-07-01 03:10:00|36729.3|36709.3|36726.6|36706.6|36734.1|36714.1|36726.6|36706.6|4
1656645010000|2022-07-01 03:10:10|36726.4|36706.4|36721.6|36701.6|36728.9|36708.9|36721.6|36701.6|4
1656645020000|2022-07-01 03:10:20|36719.1|36699.1|36714.1|36694.1|36719.1|36699.1|36706.8|36686.8|11
1656645030000|2022-07-01 03:10:30|36713.9|36693.9|36714.1|36694.1|36714.1|36694.1|36709.1|36689.1|3
1656645040000|2022-07-01 03:10:40|36714.3|36694.3|36716.8|36696.8|36719.1|36699.1|36714.1|36694.1|3
1656645050000|2022-07-01 03:10:50|36716.6|36696.6|36714.1|36694.1|36718.9|36698.9|36714.1|36694.1|2
1656645060000|2022-07-01 03:11:00|36711.4|36691.4|36716.6|36696.6|36716.6|36696.6|36709.1|36689.1|5
1656645070000|2022-07-01 03:11:10|36716.5|36696.5|36714.3|36694.3|36719.1|36699.1|36714.1|36694.1|3
1656645080000|2022-07-01 03:11:20|36714.1|36694.1|36706.8|36686.8|36714.1|36694.1|36706.8|36686.8|1
1656645090000|2022-07-01 03:11:30|36706.6|36686.6|36689.1|36669.1|36706.6|36686.6|36679.3|36659.3|9
1656645100000|2022-07-01 03:11:40|36686.6|36666.6|36684|36664|36686.6|36666.6|36679.1|36659.1|3
1656645110000|2022-07-01 03:11:50|36684.1|36664.1|36674.1|36654.1|36684.1|36664.1|36664.3|36644.3|8
1656645120000|2022-07-01 03:12:00|36671.8|36651.8|36666.6|36646.6|36671.8|36651.8|36666.6|36646.6|1
1656645130000|2022-07-01 03:12:10|36669|36649|36664.1|36644.1|36669|36649|36659.3|36639.3|4
1656645140000|2022-07-01 03:12:20|36666.6|36646.6|36679.1|36659.1|36684.1|36664.1|36666.6|36646.6|7
1656645150000|2022-07-01 03:12:30|36676.5|36656.5|36686.6|36666.6|36686.6|36666.6|36676.5|36656.5|2
1656645160000|2022-07-01 03:12:40|36686.8|36666.8|36684.1|36664.1|36689.1|36669.1|36684.1|36664.1|2
1656645170000|2022-07-01 03:12:50|36686.6|36666.6|36684.3|36664.3|36686.6|36666.6|36681.6|36661.6|4
1656645180000|2022-07-01 03:13:00|36684.1|36664.1|36703.8|36683.8|36703.8|36683.8|36684.1|36664.1|14
1656645190000|2022-07-01 03:13:10|36704.1|36684.1|36704.1|36684.1|36714.1|36694.1|36704.1|36684.1|3
1656645200000|2022-07-01 03:13:20|36706.6|36686.6|36706.6|36686.6|36709.1|36689.1|36706.6|36686.6|0
1656645210000|2022-07-01 03:13:30|36704.3|36684.3|36704.1|36684.1|36704.3|36684.3|36704.1|36684.1|0
1656645220000|2022-07-01 03:13:40|36706.5|36686.5|36709|36689|36709|36689|36706.5|36686.5|2
1656645230000|2022-07-01 03:13:50|36709.1|36689.1|36711.6|36691.6|36714.1|36694.1|36709.1|36689.1|5
1656645240000|2022-07-01 03:14:00|36714|36694|36716.6|36696.6|36716.6|36696.6|36711.6|36691.6|2
1656645250000|2022-07-01 03:14:10|36714.1|36694.1|36709|36689|36716.6|36696.6|36706.8|36686.8|2
1656645260000|2022-07-01 03:14:20|36706.8|36686.8|36714.1|36694.1|36714.1|36694.1|36704.1|36684.1|2
1656645270000|2022-07-01 03:14:30|36711.6|36691.6|36709.1|36689.1|36714.1|36694.1|36706.6|36686.6|3
1656645280000|2022-07-01 03:14:40|36704.3|36684.3|36709.1|36689.1|36709.1|36689.1|36704.3|36684.3|1
1656645290000|2022-07-01 03:14:50|36706.8|36686.8|36699|36679|36709.1|36689.1|36699|36679|3
1656645300000|2022-07-01 03:15:00|36696.6|36676.6|36706.5|36686.5|36706.5|36686.5|36691.6|36671.6|4
1656645310000|2022-07-01 03:15:10|36708.8|36688.8|36724.1|36704.1|36724.1|36704.1|36708.8|36688.8|3
1656645320000|2022-07-01 03:15:20|36729.1|36709.1|36731.5|36711.5|36731.5|36711.5|36729.1|36709.1|7
1656645330000|2022-07-01 03:15:30|36731.6|36711.6|36739.1|36719.1|36739.1|36719.1|36729.1|36709.1|1
1656645340000|2022-07-01 03:15:40|36741.5|36721.5|36749.1|36729.1|36751.6|36731.6|36741.5|36721.5|3
1656645350000|2022-07-01 03:15:50|36751.6|36731.6|36744.1|36724.1|36754.1|36734.1|36739.1|36719.1|4
1656645360000|2022-07-01 03:16:00|36746.8|36726.8|36746.6|36726.6|36749.1|36729.1|36744.1|36724.1|2
1656645370000|2022-07-01 03:16:10|36744.1|36724.1|36744|36724|36744.1|36724.1|36741.6|36721.6|0
1656645380000|2022-07-01 03:16:20|36744.1|36724.1|36746.6|36726.6|36751.5|36731.5|36744.1|36724.1|1
1656645390000|2022-07-01 03:16:30|36749|36729|36744.1|36724.1|36751.5|36731.5|36744.1|36724.1|2
1656645400000|2022-07-01 03:16:40|36746.5|36726.5|36744.1|36724.1|36746.5|36726.5|36744.1|36724.1|0
1656645410000|2022-07-01 03:16:50|36741.8|36721.8|36744.1|36724.1|36744.1|36724.1|36741.6|36721.6|1
1656645420000|2022-07-01 03:17:00|36741.8|36721.8|36731.6|36711.6|36744.1|36724.1|36731.6|36711.6|2
1656645430000|2022-07-01 03:17:10|36734.1|36714.1|36724.1|36704.1|36734.1|36714.1|36724.1|36704.1|5
1656645440000|2022-07-01 03:17:20|36726.5|36706.5|36719.1|36699.1|36729.1|36709.1|36719.1|36699.1|0
1656645450000|2022-07-01 03:17:30|36716.8|36696.8|36716.6|36696.6|36716.8|36696.8|36716.6|36696.6|0
1656645460000|2022-07-01 03:17:40|36714.1|36694.1|36711.8|36691.8|36714.1|36694.1|36709.3|36689.3|6
1656645470000|2022-07-01 03:17:50|36711.6|36691.6|36709.1|36689.1|36711.6|36691.6|36709.1|36689.1|0
1656645480000|2022-07-01 03:18:00|36704.3|36684.3|36699.1|36679.1|36704.3|36684.3|36699.1|36679.1|5
1656645490000|2022-07-01 03:18:10|36701.5|36681.5|36709.1|36689.1|36709.1|36689.1|36699.1|36679.1|0
1656645500000|2022-07-01 03:18:20|36706.6|36686.6|36704.1|36684.1|36706.6|36686.6|36701.6|36681.6|0
1656645510000|2022-07-01 03:18:30|36706.5|36686.5|36706.6|36686.6|36706.6|36686.6|36706.5|36686.5|0
1656645520000|2022-07-01 03:18:40|36704.1|36684.1|36711.5|36691.5|36711.5|36691.5|36704.1|36684.1|1
1656645530000|2022-07-01 03:18:50|36711.6|36691.6|36719|36699|36724|36704|36711.6|36691.6|14
1656645540000|2022-07-01 03:19:00|36716.5|36696.5|36694.1|36674.1|36716.5|36696.5|36694.1|36674.1|6
1656645550000|2022-07-01 03:19:10|36696.6|36676.6|36691.5|36671.5|36696.6|36676.6|36689.1|36669.1|1
1656645560000|2022-07-01 03:19:20|36691.6|36671.6|36689.1|36669.1|36691.6|36671.6|36686.6|36666.6|0
1656645570000|2022-07-01 03:19:30|36686.8|36666.8|36681.8|36661.8|36689.1|36669.1|36681.8|36661.8|8
1656645580000|2022-07-01 03:19:40|36679.1|36659.1|36671.6|36651.6|36679.1|36659.1|36666.6|36646.6|4
1656645590000|2022-07-01 03:19:50|36674|36654|36664.1|36644.1|36674.1|36654.1|36664.1|36644.1|3
1656645600000|2022-07-01 03:20:00|36661.6|36641.6|36674.1|36654.1|36674.1|36654.1|36661.6|36641.6|1
1656645610000|2022-07-01 03:20:10|36676.5|36656.5|36689.1|36669.1|36689.1|36669.1|36674.1|36654.1|13
1656645620000|2022-07-01 03:20:20|36694.1|36674.1|36694.1|36674.1|36694.1|36674.1|36694.1|36674.1|0
1656645630000|2022-07-01 03:20:30|36699|36679|36699|36679|36699|36679|36699|36679|0
1656645640000|2022-07-01 03:20:40|36699.1|36679.1|36694.1|36674.1|36699.1|36679.1|36689.1|36669.1|2
1656645650000|2022-07-01 03:20:50|36691.8|36671.8|36686.6|36666.6|36694.1|36674.1|36686.6|36666.6|1
1656645660000|2022-07-01 03:21:00|36684.1|36664.1|36671.6|36651.6|36684.1|36664.1|36671.6|36651.6|8
1656645670000|2022-07-01 03:21:10|36669.3|36649.3|36661.6|36641.6|36671.6|36651.6|36661.6|36641.6|13
1656645680000|2022-07-01 03:21:20|36664.1|36644.1|36674.3|36654.3|36676.8|36656.8|36664.1|36644.1|6
1656645690000|2022-07-01 03:21:30|36674.1|36654.1|36664.1|36644.1|36674.1|36654.1|36664.1|36644.1|5
1656645700000|2022-07-01 03:21:40|36666.6|36646.6|36659.1|36639.1|36666.6|36646.6|36659.1|36639.1|2
1656645710000|2022-07-01 03:21:50|||||||||1
1656645720000|2022-07-01 03:22:00|36661.6|36641.6|36674.3|36654.3|36674.3|36654.3|36661.6|36641.6|8
1656645730000|2022-07-01 03:22:10|36676.6|36656.6|36659.1|36639.1|36679.1|36659.1|36659.1|36639.1|1
1656645740000|2022-07-01 03:22:20|36656.6|36636.6|36646.6|36626.6|36656.6|36636.6|36646.6|36626.6|8
1656645750000|2022-07-01 03:22:30|36644.1|36624.1|36639.1|36619.1|36644.1|36624.1|36639.1|36619.1|7
1656645760000|2022-07-01 03:22:40|36636.6|36616.6|36624.1|36604.1|36636.6|36616.6|36624.1|36604.1|13
1656645770000|2022-07-01 03:22:50|36626.5|36606.5|36629.1|36609.1|36631.6|36611.6|36626.5|36606.5|10
1656645780000|2022-07-01 03:23:00|36629|36609|36654.3|36634.3|36654.3|36634.3|36629|36609|7
1656645790000|2022-07-01 03:23:10|36654.5|36634.5|36661.8|36641.8|36666.6|36646.6|36654.5|36634.5|3
1656645800000|2022-07-01 03:23:20|36661.6|36641.6|36649.1|36629.1|36661.6|36641.6|36649.1|36629.1|4
1656645810000|2022-07-01 03:23:30|36646.6|36626.6|36649.1|36629.1|36649.1|36629.1|36646.6|36626.6|3
1656645820000|2022-07-01 03:23:40|36646.6|36626.6|36664.1|36644.1|36666.6|36646.6|36646.6|36626.6|1
1656645830000|2022-07-01 03:23:50|36661.6|36641.6|36659.1|36639.1|36661.6|36641.6|36656.6|36636.6|1
1656645840000|2022-07-01 03:24:00|36656.8|36636.8|36659.1|36639.1|36664.1|36644.1|36656.6|36636.6|1
1656645850000|2022-07-01 03:24:10|36656.8|36636.8|36639.1|36619.1|36656.8|36636.8|36639.1|36619.1|7
1656645860000|2022-07-01 03:24:20|36641.5|36621.5|36641.6|36621.6|36644.1|36624.1|36639.1|36619.1|2
1656645870000|2022-07-01 03:24:30|36641.5|36621.5|36649|36629|36651.3|36631.3|36641.5|36621.5|3
1656645880000|2022-07-01 03:24:40|36646.6|36626.6|36639.1|36619.1|36646.6|36626.6|36636.8|36616.8|2
1656645890000|2022-07-01 03:24:50|36636.8|36616.8|36646.5|36626.5|36646.5|36626.5|36636.8|36616.8|3
1656645900000|2022-07-01 03:25:00|36649|36629|36654.1|36634.1|36659.1|36639.1|36646.6|36626.6|3
1656645910000|2022-07-01 03:25:10|36659.1|36639.1|36664.1|36644.1|36666.5|36646.5|36659.1|36639.1|3
1656645920000|2022-07-01 03:25:20|36659.1|36639.1|36639.1|36619.1|36659.1|36639.1|36636.8|36616.8|5
1656645930000|2022-07-01 03:25:30|36641.5|36621.5|36636.8|36616.8|36641.6|36621.6|36634.3|36614.3|0
1656645940000|2022-07-01 03:25:40|36634.3|36614.3|36629.1|36609.1|36636.8|36616.8|36629.1|36609.1|2
1656645950000|2022-07-01 03:25:50|36626.8|36606.8|36629.1|36609.1|36634|36614|36626.6|36606.6|7
1656645960000|2022-07-01 03:26:00|36629|36609|36624.1|36604.1|36629.1|36609.1|36621.8|36601.8|5
1656645970000|2022-07-01 03:26:10|36621.6|36601.6|36596.6|36576.6|36624.1|36604.1|36596.6|36576.6|14
1656645980000|2022-07-01 03:26:20|36599.1|36579.1|36606.5|36586.5|36606.5|36586.5|36594.3|36574.3|2
1656645990000|2022-07-01 03:26:30|36611.5|36591.5|36606.6|36586.6|36611.5|36591.5|36601.8|36581.8|13
1656646000000|2022-07-01 03:26:40|36604.1|36584.1|36604.1|36584.1|36609.1|36589.1|36604.1|36584.1|1
1656646010000|2022-07-01 03:26:50|36606.8|36586.8|36606.6|36586.6|36606.8|36586.8|36596.6|36576.6|2
1656646020000|2022-07-01 03:27:00|36609|36589|36606.5|36586.5|36609.1|36589.1|36599.1|36579.1|7
1656646030000|2022-07-01 03:27:10|36606.6|36586.6|36614.1|36594.1|36619.1|36599.1|36606.6|36586.6|1
1656646040000|2022-07-01 03:27:20|36611.6|36591.6|36616.8|36596.8|36616.8|36596.8|36604.1|36584.1|10
1656646050000|2022-07-01 03:27:30|36619.1|36599.1|36619.1|36599.1|36621.6|36601.6|36616.8|36596.8|2
1656646060000|2022-07-01 03:27:40|36621.5|36601.5|36629.1|36609.1|36629.1|36609.1|36621.5|36601.5|1
1656646070000|2022-07-01 03:27:50|36626.8|36606.8|36614.1|36594.1|36629.1|36609.1|36614.1|36594.1|4
1656646080000|2022-07-01 03:28:00|36609.5|36589.5|36609.1|36589.1|36609.5|36589.5|36606.6|36586.6|11
1656646090000|2022-07-01 03:28:10|36606.8|36586.8|36611.6|36591.6|36611.6|36591.6|36602|36582|1
1656646100000|2022-07-01 03:28:20|36609.1|36589.1|36611.6|36591.6|36611.6|36591.6|36609.1|36589.1|2
1656646110000|2022-07-01 03:28:30|36614|36594|36614.1|36594.1|36616.6|36596.6|36614|36594|3
1656646120000|2022-07-01 03:28:40|36611.8|36591.8|36626.6|36606.6|36626.6|36606.6|36611.8|36591.8|1
1656646130000|2022-07-01 03:28:50|36629|36609|36624.1|36604.1|36629.1|36609.1|36624.1|36604.1|0
1656646140000|2022-07-01 03:29:00|36626.6|36606.6|36624.1|36604.1|36626.6|36606.6|36624.1|36604.1|2
1656646150000|2022-07-01 03:29:10|36619.1|36599.1|36606.8|36586.8|36619.1|36599.1|36606.8|36586.8|17
1656646160000|2022-07-01 03:29:20|36604.5|36584.5|36594.1|36574.1|36604.5|36584.5|36594.1|36574.1|5
1656646170000|2022-07-01 03:29:30|36596.6|36576.6|36604|36584|36609.1|36589.1|36596.6|36576.6|2
1656646180000|2022-07-01 03:29:40|36604.1|36584.1|36609|36589|36609|36589|36604.1|36584.1|2
1656646190000|2022-07-01 03:29:50|36606.6|36586.6|36604.3|36584.3|36609.1|36589.1|36604.3|36584.3|3
1656646200000|2022-07-01 03:30:00|36606.6|36586.6|36594.1|36574.1|36609.1|36589.1|36594.1|36574.1|4
1656646210000|2022-07-01 03:30:10|36596.6|36576.6|36596.6|36576.6|36596.6|36576.6|36594.1|36574.1|4
1656646220000|2022-07-01 03:30:20|36594.1|36574.1|36594.3|36574.3|36604.1|36584.1|36594.1|36574.1|9
1656646230000|2022-07-01 03:30:30|36599.1|36579.1|36596.6|36576.6|36604.1|36584.1|36596.6|36576.6|5
1656646240000|2022-07-01 03:30:40|36601.5|36581.5|36606.6|36586.6|36606.6|36586.6|36599.1|36579.1|2
1656646250000|2022-07-01 03:30:50|36604.3|36584.3|36604.1|36584.1|36604.3|36584.3|36604.1|36584.1|0
1656646260000|2022-07-01 03:31:00|36601.8|36581.8|36604.1|36584.1|36604.1|36584.1|36601.6|36581.6|1
1656646270000|2022-07-01 03:31:10|36606.6|36586.6|36599.3|36579.3|36611.6|36591.6|36599.3|36579.3|1
1656646280000|2022-07-01 03:31:20|36599.1|36579.1|36589.1|36569.1|36599.1|36579.1|36589.1|36569.1|3
1656646290000|2022-07-01 03:31:30|36586.6|36566.6|36586.6|36566.6|36586.6|36566.6|36581.6|36561.6|4
1656646300000|2022-07-01 03:31:40|36586.5|36566.5|36596.6|36576.6|36596.6|36576.6|36586.5|36566.5|9
1656646310000|2022-07-01 03:31:50|36591.8|36571.8|36579.1|36559.1|36591.8|36571.8|36579.1|36559.1|3
1656646320000|2022-07-01 03:32:00|36576.6|36556.6|36574.1|36554.1|36576.6|36556.6|36574.1|36554.1|9
1656646330000|2022-07-01 03:32:10|36576.6|36556.6|36591.6|36571.6|36591.6|36571.6|36576.6|36556.6|5
1656646340000|2022-07-01 03:32:20|36589.3|36569.3|36589.1|36569.1|36594.1|36574.1|36589.1|36569.1|3
1656646350000|2022-07-01 03:32:30|36586.8|36566.8|36579.1|36559.1|36589.1|36569.1|36579.1|36559.1|5
1656646360000|2022-07-01 03:32:40|36574.1|36554.1|36574|36554|36576.5|36556.5|36571.6|36551.6|3
1656646370000|2022-07-01 03:32:50|36574.1|36554.1|36568.8|36548.8|36574.1|36554.1|36564.1|36544.1|16
1656646380000|2022-07-01 03:33:00|36569.1|36549.1|36574.1|36554.1|36574.1|36554.1|36569.1|36549.1|1
1656646390000|2022-07-01 03:33:10|36569.5|36549.5|36569.1|36549.1|36571.6|36551.6|36569.1|36549.1|5
1656646400000|2022-07-01 03:33:20|36569.3|36549.3|36574.1|36554.1|36574.1|36554.1|36569.1|36549.1|2
1656646410000|2022-07-01 03:33:30|36579|36559|36579.1|36559.1|36579.1|36559.1|36579|36559|1
1656646420000|2022-07-01 03:33:40|36579.2|36559.2|36574.2|36554.2|36579.2|36559.2|36571.7|36551.7|2
1656646430000|2022-07-01 03:33:50|36571.7|36551.7|36569.3|36549.3|36574.2|36554.2|36569.2|36549.2|1
1656646440000|2022-07-01 03:34:00|36569.5|36549.5|36571.7|36551.7|36574.2|36554.2|36569.5|36549.5|2
1656646450000|2022-07-01 03:34:10|36574.2|36554.2|36581.3|36561.3|36581.3|36561.3|36571.7|36551.7|4
1656646460000|2022-07-01 03:34:20|36579.2|36559.2|36579.2|36559.2|36579.2|36559.2|36576.8|36556.8|0
1656646470000|2022-07-01 03:34:30|36571.8|36551.8|36566.7|36546.7|36571.8|36551.8|36566.7|36546.7|6
1656646480000|2022-07-01 03:34:40|36569|36549|36559.2|36539.2|36569.2|36549.2|36559.2|36539.2|7
1656646490000|2022-07-01 03:34:50|||||||||1
1656646500000|2022-07-01 03:35:00|36556.7|36536.7|36554.2|36534.2|36556.7|36536.7|36554.2|36534.2|2
1656646510000|2022-07-01 03:35:10|36556.7|36536.7|36554.3|36534.3|36556.7|36536.7|36554|36534|3
1656646520000|2022-07-01 03:35:20|36556.7|36536.7|36561.7|36541.7|36561.7|36541.7|36556.7|36536.7|3
1656646530000|2022-07-01 03:35:30|36564.2|36544.2|36561.8|36541.8|36566.7|36546.7|36561.8|36541.8|6
1656646540000|2022-07-01 03:35:40|36564.2|36544.2|36561.7|36541.7|36569|36549|36561.7|36541.7|0
1656646550000|2022-07-01 03:35:50|36559.2|36539.2|36559|36539|36559.2|36539.2|36556.7|36536.7|0
1656646560000|2022-07-01 03:36:00|36559.2|36539.2|36559.2|36539.2|36563.8|36543.8|36556.7|36536.7|4
1656646570000|2022-07-01 03:36:10|36561.7|36541.7|36556.8|36536.8|36561.7|36541.7|36554.3|36534.3|4
1656646580000|2022-07-01 03:36:20|36554.5|36534.5|36554.2|36534.2|36554.5|36534.5|36551.7|36531.7|33
1656646590000|2022-07-01 03:36:30|36558.8|36538.8|36568.8|36548.8|36568.8|36548.8|36558.8|36538.8|1
1656646600000|2022-07-01 03:36:40|36569.2|36549.2|36564.2|36544.2|36574.2|36554.2|36564.2|36544.2|9
1656646620000|2022-07-01 03:37:00|36561.8|36541.8|36561.7|36541.7|36561.8|36541.8|36561.7|36541.7|1
1656646630000|2022-07-01 03:37:10|36557|36537|36557|36537|36557|36537|36557|36537|0
1656646640000|2022-07-01 03:37:20|36554.7|36534.7|36549.7|36529.7|36554.7|36534.7|36549.7|36529.7|3
1656646660000|2022-07-01 03:37:40|36552|36532|36551.8|36531.8|36552|36532|36551.8|36531.8|13
1656646670000|2022-07-01 03:37:50|36554.2|36534.2|36554.3|36534.3|36554.3|36534.3|36554.2|36534.2|2
1656646680000|2022-07-01 03:38:00|36552|36532|36551.5|36531.5|36552|36532|36547|36527|2
1656646690000|2022-07-01 03:38:10|36551.8|36531.8|36551.8|36531.8|36551.8|36531.8|36551.8|36531.8|0
1656646700000|2022-07-01 03:38:20|36554.2|36534.2|36551.7|36531.7|36554.2|36534.2|36551.7|36531.7|0
1656646710000|2022-07-01 03:38:30|36549.3|36529.3|36554|36534|36554|36534|36549.3|36529.3|2
1656646720000|2022-07-01 03:38:40|36551.7|36531.7|36554.2|36534.2|36554.2|36534.2|36549.3|36529.3|0
1656646730000|2022-07-01 03:38:50|36549.3|36529.3|36546.8|36526.8|36549.3|36529.3|36546.8|36526.8|0
1656646740000|2022-07-01 03:39:00|36544.2|36524.2|36549.2|36529.2|36551.7|36531.7|36544.2|36524.2|3
1656646750000|2022-07-01 03:39:10|36551.5|36531.5|36551.7|36531.7|36551.7|36531.7|36551.5|36531.5|6
1656646760000|2022-07-01 03:39:20|||||||||1
1656646770000|2022-07-01 03:39:30|36547|36527|36552|36532|36552|36532|36547|36527|22
1656646780000|2022-07-01 03:39:40|36554.3|36534.3|36549.2|36529.2|36554.3|36534.3|36546.8|36526.8|3
1656646790000|2022-07-01 03:39:50|36547|36527|36546.8|36526.8|36549.3|36529.3|36546.8|36526.8|0
1656646800000|2022-07-01 03:40:00|36549.3|36529.3|36539.5|36519.5|36549.5|36529.5|36539.5|36519.5|9
1656646810000|2022-07-01 03:40:10|36539.7|36519.7|36534.5|36514.5|36542|36522|36534.5|36514.5|1
1656646820000|2022-07-01 03:40:20|36536.8|36516.8|36539.5|36519.5|36539.5|36519.5|36534.5|36514.5|6
1656646840000|2022-07-01 03:40:40|36542|36522|36544.5|36524.5|36544.5|36524.5|36542|36522|0
1656646850000|2022-07-01 03:40:50|36544.3|36524.3|36544.5|36524.5|36547|36527|36542|36522|4
1656646860000|2022-07-01 03:41:00|36542.2|36522.2|36532|36512|36542.2|36522.2|36532|36512|9
1656646870000|2022-07-01 03:41:10|36534.5|36514.5|36531.8|36511.8|36534.5|36514.5|36531.8|36511.8|3
1656646880000|2022-07-01 03:41:20|36534.2|36514.2|36529.5|36509.5|36534.5|36514.5|36529.5|36509.5|1
1656646890000|2022-07-01 03:41:30|||||||||2
1656646900000|2022-07-01 03:41:40|36532|36512|36534.5|36514.5|36534.5|36514.5|36532|36512|1
1656646910000|2022-07-01 03:41:50|36537|36517|36537|36517|36539.5|36519.5|36537|36517|7
1656646920000|2022-07-01 03:42:00|36534.5|36514.5|36539.5|36519.5|36542|36522|36529.5|36509.5|10
1656646930000|2022-07-01 03:42:10|||||||||3
1656646940000|2022-07-01 03:42:20|36537|36517|36529.8|36509.8|36537|36517|36529.8|36509.8|2
1656646950000|2022-07-01 03:42:30|36527.2|36507.2|36529.5|36509.5|36529.5|36509.5|36519.2|36499.2|8
1656646960000|2022-07-01 03:42:40|36532.2|36512.2|36532.2|36512.2|36532.2|36512.2|36532.2|36512.2|1
1656646970000|2022-07-01 03:42:50|36532|36512|36531.8|36511.8|36534.5|36514.5|36529.5|36509.5|0
1656646980000|2022-07-01 03:43:00|36534.2|36514.2|36539.3|36519.3|36539.5|36519.5|36534.2|36514.2|0
1656646990000|2022-07-01 03:43:10|36539.5|36519.5|36537|36517|36539.5|36519.5|36537|36517|3
1656647000000|2022-07-01 03:43:20|36534.7|36514.7|36532|36512|36534.7|36514.7|36532|36512|5
1656647010000|2022-07-01 03:43:30|36529.5|36509.5|36534.5|36514.5|36534.5|36514.5|36529.5|36509.5|4
1656647020000|2022-07-01 03:43:40|36532.2|36512.2|36532.2|36512.2|36534.5|36514.5|36532.2|36512.2|0
1656647030000|2022-07-01 03:43:50|36529.7|36509.7|36537|36517|36537|36517|36529.7|36509.7|8
1656647040000|2022-07-01 03:44:00|36539.5|36519.5|36529.8|36509.8|36539.5|36519.5|36529.8|36509.8|3
1656647050000|2022-07-01 03:44:10|36534.5|36514.5|36534.5|36514.5|36534.5|36514.5|36534.3|36514.3|3
1656647060000|2022-07-01 03:44:20|36537|36517|36549.5|36529.5|36549.5|36529.5|36537|36517|4
1656647070000|2022-07-01 03:44:30|36544.5|36524.5|36549.3|36529.3|36549.3|36529.3|36544.3|36524.3|0
1656647080000|2022-07-01 03:44:40|36551.8|36531.8|36549.5|36529.5|36552|36532|36549.5|36529.5|4
1656647090000|2022-07-01 03:44:50|36551.8|36531.8|36549.5|36529.5|36552|36532|36549.5|36529.5|3
1656647100000|2022-07-01 03:45:00|36547|36527|36539.3|36519.3|36547|36527|36537.2|36517.2|6
1656647110000|2022-07-01 03:45:10|36534.7|36514.7|36529.3|36509.3|36534.7|36514.7|36524.5|36504.5|7
1656647120000|2022-07-01 03:45:20|36527|36507|36531.7|36511.7|36531.7|36511.7|36519.5|36499.5|9
1656647130000|2022-07-01 03:45:30|36532|36512|36532|36512|36532|36512|36526.8|36506.8|3
1656647140000|2022-07-01 03:45:40|36532.2|36512.2|36536.8|36516.8|36536.8|36516.8|36529.5|36509.5|0
1656647150000|2022-07-01 03:45:50|36534.5|36514.5|36534.5|36514.5|36536.8|36516.8|36534.5|36514.5|0
1656647160000|2022-07-01 03:46:00|36537|36517|36549.3|36529.3|36549.3|36529.3|36534.7|36514.7|3
1656647170000|2022-07-01 03:46:10|36547|36527|36549.5|36529.5|36551.7|36531.7|36547|36527|2
1656647180000|2022-07-01 03:46:20|36547.2|36527.2|36532|36512|36547.2|36527.2|36532|36512|5
1656647190000|2022-07-01 03:46:30|36529.5|36509.5|36527|36507|36529.5|36509.5|36527|36507|1
1656647200000|2022-07-01 03:46:40|36519.5|36499.5|36489.5|36469.5|36519.5|36499.5|36489.5|36469.5|9
1656647210000|2022-07-01 03:46:50|36492|36472|36494.5|36474.5|36497|36477|36492|36472|12
1656647220000|2022-07-01 03:47:00|36499.5|36479.5|36484.3|36464.3|36499.5|36479.5|36484.3|36464.3|2
1656647230000|2022-07-01 03:47:10|36484.5|36464.5|36484.5|36464.5|36484.5|36464.5|36479.5|36459.5|4
1656647240000|2022-07-01 03:47:20|36484.7|36464.7|36477|36457|36487|36467|36477|36457|17
1656647250000|2022-07-01 03:47:30|36479.3|36459.3|36472|36452|36479.3|36459.3|36472|36452|11
1656647260000|2022-07-01 03:47:40|36477|36457|36479.5|36459.5|36479.5|36459.5|36474.5|36454.5|5
1656647270000|2022-07-01 03:47:50|36479.3|36459.3|36477|36457|36479.5|36459.5|36474.5|36454.5|1
1656647280000|2022-07-01 03:48:00|36479.5|36459.5|36479.7|36459.7|36479.7|36459.7|36479.3|36459.3|3
1656647290000|2022-07-01 03:48:10|36482|36462|36479.5|36459.5|36482|36462|36479.5|36459.5|1
1656647300000|2022-07-01 03:48:20|36477.2|36457.2|36479.5|36459.5|36482|36462|36477.2|36457.2|1
1656647310000|2022-07-01 03:48:30|36479.7|36459.7|36494.5|36474.5|36494.5|36474.5|36479.7|36459.7|3
1656647320000|2022-07-01 03:48:40|36496.8|36476.8|36489.8|36469.8|36497|36477|36489.8|36469.8|3
1656647330000|2022-07-01 03:48:50|36489.7|36469.7|36482.2|36462.2|36489.7|36469.7|36479.5|36459.5|7
1656647340000|2022-07-01 03:49:00|36482|36462|36482|36462|36487|36467|36482|36462|1
1656647350000|2022-07-01 03:49:10|36479.7|36459.7|36484.5|36464.5|36484.5|36464.5|36479.7|36459.7|5
1656647360000|2022-07-01 03:49:20|36486.8|36466.8|36489.5|36469.5|36489.5|36469.5|36484.5|36464.5|2
1656647380000|2022-07-01 03:49:40|36487|36467|36482|36462|36487|36467|36479.7|36459.7|2
1656647390000|2022-07-01 03:49:50|36479.5|36459.5|36474.7|36454.7|36482|36462|36474.7|36454.7|4
1656647400000|2022-07-01 03:50:00|36472.3|36452.3|36464.7|36444.7|36472.3|36452.3|36462.2|36442.2|1
1656647410000|2022-07-01 03:50:10|36459.5|36439.5|36464.5|36444.5|36464.5|36444.5|36454.8|36434.8|16
1656647420000|2022-07-01 03:50:20|36469.3|36449.3|36469.5|36449.5|36469.5|36449.5|36469.3|36449.3|3
1656647430000|2022-07-01 03:50:30|36467.2|36447.2|36459.7|36439.7|36467.2|36447.2|36459.5|36439.5|8
1656647440000|2022-07-01 03:50:40|36459.5|36439.5|36399.5|36379.5|36459.5|36439.5|36392.2|36372.2|23
1656647450000|2022-07-01 03:50:50|36401.8|36381.8|36409.2|36389.2|36409.2|36389.2|36401.8|36381.8|12
1656647460000|2022-07-01 03:51:00|36409.5|36389.5|36407.2|36387.2|36409.5|36389.5|36407|36387|7
1656647470000|2022-07-01 03:51:10|36409.3|36389.3|36404.7|36384.7|36409.5|36389.5|36404.7|36384.7|6
1656647480000|2022-07-01 03:51:20|36404.5|36384.5|36396.8|36376.8|36404.5|36384.5|36396.8|36376.8|1
1656647490000|2022-07-01 03:51:30|36399.3|36379.3|36404.5|36384.5|36404.5|36384.5|36399.3|36379.3|2
1656647500000|2022-07-01 03:51:40|36406.8|36386.8|36412|36392|36412|36392|36406.8|36386.8|10
1656647510000|2022-07-01 03:51:50|36409.7|36389.7|36409.7|36389.7|36409.7|36389.7|36409.7|36389.7|4
1656647520000|2022-07-01 03:52:00|36409.5|36389.5|36419.5|36399.5|36419.5|36399.5|36409.5|36389.5|30
1656647530000|2022-07-01 03:52:10|36422|36402|36424.5|36404.5|36427|36407|36422|36402|4
1656647540000|2022-07-01 03:52:20|36422.2|36402.2|36432|36412|36432|36412|36422.2|36402.2|2
1656647550000|2022-07-01 03:52:30|36429.5|36409.5|36429.7|36409.7|36429.7|36409.7|36424.7|36404.7|8
1656647560000|2022-07-01 03:52:40|36424.7|36404.7|36424.5|36404.5|36424.7|36404.7|36424.5|36404.5|1
1656647570000|2022-07-01 03:52:50|36422.2|36402.2|36421.8|36401.8|36422.2|36402.2|36421.8|36401.8|4
1656647580000|2022-07-01 03:53:00|36429.3|36409.3|36427.2|36407.2|36434.5|36414.5|36427|36407|21
1656647590000|2022-07-01 03:53:10|36424.5|36404.5|36429.7|36409.7|36437|36417|36424.3|36404.3|8
1656647600000|2022-07-01 03:53:20|36429.5|36409.5|36424.5|36404.5|36429.5|36409.5|36424.5|36404.5|0
1656647610000|2022-07-01 03:53:30|36424.3|36404.3|36424.3|36404.3|36424.3|36404.3|36424.3|36404.3|2
1656647620000|2022-07-01 03:53:40|36422|36402|36419.7|36399.7|36422|36402|36409.8|36389.8|16
1656647630000|2022-07-01 03:53:50|36422|36402|36419.7|36399.7|36422|36402|36417|36397|2
1656647640000|2022-07-01 03:54:00|36422|36402|36417.2|36397.2|36422|36402|36417.2|36397.2|5
1656647650000|2022-07-01 03:54:10|36417.3|36397.3|36419.7|36399.7|36419.7|36399.7|36417.3|36397.3|1
1656647660000|2022-07-01 03:54:20|36419.5|36399.5|36419.5|36399.5|36419.5|36399.5|36419.5|36399.5|1
1656647670000|2022-07-01 03:54:30|36417.2|36397.2|36404.5|36384.5|36417.2|36397.2|36404.5|36384.5|14
1656647680000|2022-07-01 03:54:40|36404.7|36384.7|36414.5|36394.5|36414.5|36394.5|36404.7|36384.7|9
1656647690000|2022-07-01 03:54:50|36419.3|36399.3|36414.8|36394.8|36419.7|36399.7|36414.8|36394.8|8
1656647700000|2022-07-01 03:55:00|36410.2|36390.2|36404.8|36384.8|36410.2|36390.2|36404.8|36384.8|11
1656647710000|2022-07-01 03:55:10|36404.9|36384.9|36409.7|36389.7|36409.7|36389.7|36404.9|36384.9|2
1656647720000|2022-07-01 03:55:20|36412.2|36392.2|36419.9|36399.9|36419.9|36399.9|36409.9|36389.9|5
1656647730000|2022-07-01 03:55:30|36424.5|36404.5|36419.9|36399.9|36424.5|36404.5|36419.9|36399.9|0
1656647740000|2022-07-01 03:55:40|36417.5|36397.5|36424.9|36404.9|36424.9|36404.9|36415|36395|11
1656647760000|2022-07-01 03:56:00|36425|36405|36424.9|36404.9|36425.2|36405.2|36424.9|36404.9|6
1656647770000|2022-07-01 03:56:10|36422.5|36402.5|36430|36410|36430|36410|36422.5|36402.5|5
1656647780000|2022-07-01 03:56:20|36425.2|36405.2|36429.9|36409.9|36430|36410|36425|36405|2
1656647790000|2022-07-01 03:56:30|36430|36410|36422.4|36402.4|36430|36410|36422.4|36402.4|3
1656647800000|2022-07-01 03:56:40|36420|36400|36424.9|36404.9|36424.9|36404.9|36419.9|36399.9|3
1656647810000|2022-07-01 03:56:50|36422.4|36402.4|36420|36400|36422.4|36402.4|36420|36400|3
1656647820000|2022-07-01 03:57:00|36419.9|36399.9|36424.9|36404.9|36424.9|36404.9|36417.4|36397.4|5
1656647830000|2022-07-01 03:57:10|36422.5|36402.5|36415|36395|36422.5|36402.5|36414.9|36394.9|1
1656647840000|2022-07-01 03:57:20|36417.4|36397.4|36417.4|36397.4|36417.4|36397.4|36417.4|36397.4|1
1656647850000|2022-07-01 03:57:30|36414.9|36394.9|36414.9|36394.9|36414.9|36394.9|36414.9|36394.9|1
1656647860000|2022-07-01 03:57:40|36414.5|36394.5|36414.5|36394.5|36414.5|36394.5|36404.9|36384.9|10
1656647870000|2022-07-01 03:57:50|36414.7|36394.7|36414.9|36394.9|36414.9|36394.9|36412.4|36392.4|0
1656647880000|2022-07-01 03:58:00|36415|36395|36414.9|36394.9|36415|36395|36412.4|36392.4|1
1656647890000|2022-07-01 03:58:10|36417.2|36397.2|36419.7|36399.7|36419.7|36399.7|36414.9|36394.9|1
1656647900000|2022-07-01 03:58:20|36419.9|36399.9|36417.4|36397.4|36422.4|36402.4|36417.4|36397.4|1
1656647910000|2022-07-01 03:58:30|36419.7|36399.7|36419.7|36399.7|36419.9|36399.9|36415|36395|4
1656647920000|2022-07-01 03:58:40|36417.4|36397.4|36410.4|36390.4|36417.4|36397.4|36410.4|36390.4|1
1656647930000|2022-07-01 03:58:50|36410.2|36390.2|36407.4|36387.4|36412.5|36392.5|36407.4|36387.4|5
1656647940000|2022-07-01 03:59:00|36407.2|36387.2|36394.9|36374.9|36407.4|36387.4|36394.9|36374.9|4
1656647950000|2022-07-01 03:59:10|36392.5|36372.5|36395.2|36375.2|36400|36380|36392.5|36372.5|4
1656647960000|2022-07-01 03:59:20|36397.5|36377.5|36402.2|36382.2|36402.2|36382.2|36397.5|36377.5|0
1656647970000|2022-07-01 03:59:30|36402.4|36382.4|36404.9|36384.9|36407.4|36387.4|36402.4|36382.4|1
1656647980000|2022-07-01 03:59:40|36405|36385|36404.9|36384.9|36405|36385|36400|36380|1
1656647990000|2022-07-01 03:59:50|36402.7|36382.7|36399.9|36379.9|36402.7|36382.7|36399.9|36379.9|2
1656648000000|2022-07-01 04:00:00|36397.4|36377.4|36399.9|36379.9|36399.9|36379.9|36392.7|36372.7|6
1656648010000|2022-07-01 04:00:10|36397.4|36377.4|36399.9|36379.9|36400|36380|36397.4|36377.4|6
1656648020000|2022-07-01 04:00:20|36399.7|36379.7|36397.4|36377.4|36399.7|36379.7|36394.7|36374.7|0
1656648030000|2022-07-01 04:00:30|36402.4|36382.4|36404.7|36384.7|36404.9|36384.9|36399.9|36379.9|7
1656648040000|2022-07-01 04:00:40|36402.5|36382.5|36399.9|36379.9|36402.5|36382.5|36399.9|36379.9|0
1656648050000|2022-07-01 04:00:50|36397.5|36377.5|36397.4|36377.4|36397.5|36377.5|36397.4|36377.4|2
1656648060000|2022-07-01 04:01:00|36394.9|36374.9|36399.7|36379.7|36399.9|36379.9|36394.9|36374.9|8
1656648070000|2022-07-01 04:01:10|36399.9|36379.9|36395|36375|36399.9|36379.9|36395|36375|6
1656648080000|2022-07-01 04:01:20|36392.7|36372.7|36390|36370|36392.7|36372.7|36390|36370|6
1656648090000|2022-07-01 04:01:30|36384.9|36364.9|36375.2|36355.2|36384.9|36364.9|36375.2|36355.2|2
1656648100000|2022-07-01 04:01:40|36372.9|36352.9|36384.9|36364.9|36384.9|36364.9|36372.4|36352.4|21
1656648110000|2022-07-01 04:01:50|36387.2|36367.2|36389.9|36369.9|36389.9|36369.9|36387.2|36367.2|4
1656648120000|2022-07-01 04:02:00|36390|36370|36390|36370|36397.4|36377.4|36387.7|36367.7|3
1656648130000|2022-07-01 04:02:10|36387.7|36367.7|36385|36365|36387.7|36367.7|36382.7|36362.7|4
1656648140000|2022-07-01 04:02:20|36382.7|36362.7|36379.9|36359.9|36385|36365|36379.9|36359.9|8
1656648150000|2022-07-01 04:02:30|36375|36355|36375|36355|36375|36355|36372.4|36352.4|4
1656648160000|2022-07-01 04:02:40|36377.4|36357.4|36374.9|36354.9|36377.4|36357.4|36374.9|36354.9|0
1656648170000|2022-07-01 04:02:50|36375|36355|36352.5|36332.5|36375|36355|36352.5|36332.5|7
1656648180000|2022-07-01 04:03:00|36350|36330|36350.2|36330.2|36350.2|36330.2|36347.7|36327.7|5
1656648190000|2022-07-01 04:03:10|36350|36330|36352.4|36332.4|36354.9|36334.9|36350|36330|6
1656648200000|2022-07-01 04:03:20|36350.2|36330.2|36332.5|36312.5|36350.2|36330.2|36332.5|36312.5|11
1656648210000|2022-07-01 04:03:30|36332.4|36312.4|36329.9|36309.9|36332.4|36312.4|36329.9|36309.9|9
1656648220000|2022-07-01 04:03:40|36332.2|36312.2|36314.9|36294.9|36332.2|36312.2|36314.9|36294.9|5
1656648230000|2022-07-01 04:03:50|36324.9|36304.9|36319.9|36299.9|36324.9|36304.9|36319.9|36299.9|3
1656648240000|2022-07-01 04:04:00|36322.4|36302.4|36319.9|36299.9|36322.4|36302.4|36319.9|36299.9|5
1656648250000|2022-07-01 04:04:10|36320|36300|36327.4|36307.4|36327.4|36307.4|36319.9|36299.9|2
1656648260000|2022-07-01 04:04:20|36329.9|36309.9|36319.9|36299.9|36329.9|36309.9|36319.9|36299.9|9
1656648270000|2022-07-01 04:04:30|36317.5|36297.5|36314.9|36294.9|36317.5|36297.5|36314.9|36294.9|2
1656648280000|2022-07-01 04:04:40|36324.5|36304.5|36324.9|36304.9|36329.7|36309.7|36324.5|36304.5|13
1656648290000|2022-07-01 04:04:50|36327.4|36307.4|36324.9|36304.9|36327.5|36307.5|36324.9|36304.9|1
1656648300000|2022-07-01 04:05:00|36329.5|36309.5|36329.7|36309.7|36329.7|36309.7|36329.5|36309.5|6
1656648310000|2022-07-01 04:05:10|36329.9|36309.9|36324.9|36304.9|36329.9|36309.9|36324.9|36304.9|2
1656648320000|2022-07-01 04:05:20|36322.4|36302.4|36309.9|36289.9|36322.4|36302.4|36309.9|36289.9|8
1656648330000|2022-07-01 04:05:30|36310|36290|36324.9|36304.9|36324.9|36304.9|36310|36290|7
1656648340000|2022-07-01 04:05:40|36322.4|36302.4|36312.5|36292.5|36322.4|36302.4|36312.5|36292.5|1
1656648350000|2022-07-01 04:05:50|36312.4|36292.4|36312.4|36292.4|36312.4|36292.4|36312.4|36292.4|8
1656648360000|2022-07-01 04:06:00|36309.9|36289.9|36304.9|36284.9|36309.9|36289.9|36304.9|36284.9|7
1656648370000|2022-07-01 04:06:10|36302.5|36282.5|36290|36270|36304.9|36284.9|36290|36270|10
1656648380000|2022-07-01 04:06:20|36287.7|36267.7|36292.5|36272.5|36292.5|36272.5|36287.7|36267.7|4
1656648390000|2022-07-01 04:06:30|36292.4|36272.4|36305|36285|36305|36285|36292.4|36272.4|11
1656648400000|2022-07-01 04:06:40|36307.4|36287.4|36309.9|36289.9|36310|36290|36307.4|36287.4|7
1656648410000|2022-07-01 04:06:50|36307.5|36287.5|36307.4|36287.4|36307.5|36287.5|36307.4|36287.4|3
1656648420000|2022-07-01 04:07:00|36307.2|36287.2|36319.9|36299.9|36319.9|36299.9|36304.7|36284.7|12
1656648430000|2022-07-01 04:07:10|36319.7|36299.7|36314.9|36294.9|36319.7|36299.7|36314.9|36294.9|3
1656648440000|2022-07-01 04:07:20|36312.4|36292.4|36305|36285|36312.4|36292.4|36305|36285|1
1656648450000|2022-07-01 04:07:30|36304.9|36284.9|36300|36280|36304.9|36284.9|36299.9|36279.9|2
1656648460000|2022-07-01 04:07:40|36299.9|36279.9|36299.9|36279.9|36302.4|36282.4|36299.9|36279.9|1
1656648470000|2022-07-01 04:07:50|36297.4|36277.4|36282.5|36262.5|36297.4|36277.4|36280.2|36260.2|16
1656648480000|2022-07-01 04:08:00|36284.9|36264.9|36297.2|36277.2|36297.2|36277.2|36284.9|36264.9|2
1656648490000|2022-07-01 04:08:10|36297.4|36277.4|36292.4|36272.4|36297.4|36277.4|36292.4|36272.4|1
1656648500000|2022-07-01 04:08:20|36292.5|36272.5|36294.9|36274.9|36294.9|36274.9|36289.9|36269.9|0
1656648510000|2022-07-01 04:08:30|36290.2|36270.2|36284.9|36264.9|36290.2|36270.2|36284.9|36264.9|5
1656648520000|2022-07-01 04:08:40|36282.4|36262.4|36282.5|36262.5|36284.9|36264.9|36280|36260|14
1656648530000|2022-07-01 04:08:50|36284.9|36264.9|36282.4|36262.4|36284.9|36264.9|36280|36260|2
1656648540000|2022-07-01 04:09:00|36282.5|36262.5|36279.9|36259.9|36282.5|36262.5|36277.5|36257.5|2
1656648550000|2022-07-01 04:09:10|36280|36260|36280|36260|36284.9|36264.9|36280|36260|0
1656648560000|2022-07-01 04:09:20|36284.9|36264.9|36282.4|36262.4|36284.9|36264.9|36282.4|36262.4|2
1656648570000|2022-07-01 04:09:30|||||||||2
1656648580000|2022-07-01 04:09:40|36280|36260|36277.4|36257.4|36280|36260|36277.4|36257.4|3
1656648590000|2022-07-01 04:09:50|36279.9|36259.9|36282.4|36262.4|36284.9|36264.9|36277.4|36257.4|2
1656648600000|2022-07-01 04:10:00|36284.9|36264.9|36284.9|36264.9|36284.9|36264.9|36279.9|36259.9|7
1656648610000|2022-07-01 04:10:10|36282.5|36262.5|36292.4|36272.4|36292.4|36272.4|36282.5|36262.5|6
1656648620000|2022-07-01 04:10:20|||||||||1
1656648630000|2022-07-01 04:10:30|36294.7|36274.7|36287.4|36267.4|36294.9|36274.9|36287.4|36267.4|8
1656648640000|2022-07-01 04:10:40|36282.7|36262.7|36259.7|36239.7|36282.7|36262.7|36255|36235|20
1656648650000|2022-07-01 04:10:50|36257.4|36237.4|36289.9|36269.9|36289.9|36269.9|36257.4|36237.4|16
1656648660000|2022-07-01 04:11:00|36284.9|36264.9|36284.5|36264.5|36287.2|36267.2|36269.9|36249.9|25
1656648670000|2022-07-01 04:11:10|36282.2|36262.2|36284.9|36264.9|36284.9|36264.9|36279.9|36259.9|8
1656648680000|2022-07-01 04:11:20|36277.4|36257.4|36274.9|36254.9|36277.4|36257.4|36270|36250|5
1656648690000|2022-07-01 04:11:30|36272.4|36252.4|36272.4|36252.4|36272.4|36252.4|36269.9|36249.9|10
1656648700000|2022-07-01 04:11:40|36269.9|36249.9|36272.2|36252.2|36272.2|36252.2|36269.9|36249.9|5
1656648710000|2022-07-01 04:11:50|36272.4|36252.4|36267.4|36247.4|36272.4|36252.4|36257.4|36237.4|13
1656648720000|2022-07-01 04:12:00|36269.7|36249.7|36267.4|36247.4|36269.7|36249.7|36264.9|36244.9|15
1656648730000|2022-07-01 04:12:10|36262.5|36242.5|36257.5|36237.5|36262.5|36242.5|36257.5|36237.5|6
1656648740000|2022-07-01 04:12:20|36259.9|36239.9|36259.9|36239.9|36259.9|36239.9|36257.4|36237.4|7
1656648750000|2022-07-01 04:12:30|36262.2|36242.2|36277.4|36257.4|36277.4|36257.4|36262.2|36242.2|11
1656648760000|2022-07-01 04:12:40|36279.7|36259.7|36279.9|36259.9|36279.9|36259.9|36279.7|36259.7|3
1656648770000|2022-07-01 04:12:50|36277.4|36257.4|36277.4|36257.4|36277.4|36257.4|36277.4|36257.4|0
1656648780000|2022-07-01 04:13:00|36275|36255|36274.9|36254.9|36277.4|36257.4|36274.9|36254.9|5
1656648790000|2022-07-01 04:13:10|36272.4|36252.4|36274.9|36254.9|36274.9|36254.9|36270|36250|4
1656648800000|2022-07-01 04:13:20|36277.2|36257.2|36275|36255|36277.4|36257.4|36274.9|36254.9|1
1656648810000|2022-07-01 04:13:30|36272.5|36252.5|36270|36250|36275|36255|36270|36250|3
1656648820000|2022-07-01 04:13:40|36269.9|36249.9|36254.9|36234.9|36269.9|36249.9|36250|36230|35
1656648830000|2022-07-01 04:13:50|36255|36235|36255|36235|36255.2|36235.2|36255|36235|11
1656648840000|2022-07-01 04:14:00|36254.9|36234.9|36254.9|36234.9|36257.4|36237.4|36252.5|36232.5|2
1656648850000|2022-07-01 04:14:10|36252.5|36232.5|36252.5|36232.5|36254.9|36234.9|36252.5|36232.5|0
1656648860000|2022-07-01 04:14:20|36254.9|36234.9|36254.9|36234.9|36254.9|36234.9|36252.5|36232.5|0
1656648870000|2022-07-01 04:14:30|36252.5|36232.5|36254.9|36234.9|36257.2|36237.2|36250|36230|3
1656648880000|2022-07-01 04:14:40|36252.4|36232.4|36249.9|36229.9|36252.4|36232.4|36247.4|36227.4|2
1656648890000|2022-07-01 04:14:50|36247.7|36227.7|36250|36230|36250|36230|36247.4|36227.4|7
1656648900000|2022-07-01 04:15:00|36252.4|36232.4|36254.9|36234.9|36254.9|36234.9|36252.4|36232.4|10
1656648910000|2022-07-01 04:15:10|36257.4|36237.4|36257.4|36237.4|36257.4|36237.4|36255|36235|6
1656648920000|2022-07-01 04:15:20|36257.6|36237.6|36257.4|36237.4|36257.6|36237.6|36257.4|36237.4|0
1656648930000|2022-07-01 04:15:30|36257.6|36237.6|36252.6|36232.6|36257.6|36237.6|36252.6|36232.6|3
1656648940000|2022-07-01 04:15:40|||||||||9
1656648950000|2022-07-01 04:15:50|36255.1|36235.1|36257.7|36237.7|36257.7|36237.7|36255.1|36235.1|5
1656648960000|2022-07-01 04:16:00|36257.4|36237.4|36257.7|36237.7|36257.7|36237.7|36255.1|36235.1|0
1656648970000|2022-07-01 04:16:10|36260.1|36240.1|36259.9|36239.9|36260.1|36240.1|36259.9|36239.9|2
1656648980000|2022-07-01 04:16:20|36257.6|36237.6|36257.4|36237.4|36257.6|36237.6|36257.4|36237.4|1
1656648990000|2022-07-01 04:16:30|36257.2|36237.2|36257.4|36237.4|36257.4|36237.4|36257.2|36237.2|6
1656649000000|2022-07-01 04:16:40|36255.1|36235.1|36252.2|36232.2|36257.4|36237.4|36250.1|36230.1|3
1656649010000|2022-07-01 04:16:50|36252.4|36232.4|36249.9|36229.9|36252.4|36232.4|36245.1|36225.1|2
1656649020000|2022-07-01 04:17:00|36250.1|36230.1|36229.9|36209.9|36250.1|36230.1|36219.9|36199.9|19
1656649030000|2022-07-01 04:17:10|36230.1|36210.1|36220.1|36200.1|36230.1|36210.1|36220.1|36200.1|9
1656649040000|2022-07-01 04:17:20|36219.7|36199.7|36212.4|36192.4|36219.7|36199.7|36204.9|36184.9|34
1656649050000|2022-07-01 04:17:30|36210.1|36190.1|36212.6|36192.6|36217.4|36197.4|36209.9|36189.9|6
1656649060000|2022-07-01 04:17:40|36210.1|36190.1|36212.4|36192.4|36214.9|36194.9|36210.1|36190.1|4
1656649070000|2022-07-01 04:17:50|36214.7|36194.7|36217.4|36197.4|36219.9|36199.9|36209.9|36189.9|29
1656649080000|2022-07-01 04:18:00|36214.9|36194.9|36214.9|36194.9|36219.9|36199.9|36214.9|36194.9|15
1656649090000|2022-07-01 04:18:10|36205.4|36185.4|36202.6|36182.6|36205.4|36185.4|36200.1|36180.1|19
1656649100000|2022-07-01 04:18:20|36204.9|36184.9|36195.1|36175.1|36204.9|36184.9|36185.2|36165.2|9
1656649110000|2022-07-01 04:18:30|36197.6|36177.6|36200.2|36180.2|36202.6|36182.6|36197.6|36177.6|2
1656649120000|2022-07-01 04:18:40|36197.9|36177.9|36197.7|36177.7|36207.7|36187.7|36195.4|36175.4|16
1656649130000|2022-07-01 04:18:50|36190.6|36170.6|36200.6|36180.6|36200.6|36180.6|36190.6|36170.6|18
1656649140000|2022-07-01 04:19:00|36205.2|36185.2|36210.1|36190.1|36210.2|36190.2|36205.2|36185.2|16
1656649150000|2022-07-01 04:19:10|36210.2|36190.2|36207.7|36187.7|36210.2|36190.2|36207.7|36187.7|15
1656649160000|2022-07-01 04:19:20|36212.4|36192.4|36215.2|36195.2|36215.2|36195.2|36207.9|36187.9|13
1656649170000|2022-07-01 04:19:30|36217.6|36197.6|36222.6|36202.6|36222.6|36202.6|36217.6|36197.6|5
1656649180000|2022-07-01 04:19:40|36225.1|36205.1|36222.7|36202.7|36225.2|36205.2|36222.7|36202.7|12
1656649190000|2022-07-01 04:19:50|36220.2|36200.2|36215.4|36195.4|36220.2|36200.2|36215.2|36195.2|6
1656649200000|2022-07-01 04:20:00|36217.7|36197.7|36225.2|36205.2|36225.2|36205.2|36217.7|36197.7|7
1656649210000|2022-07-01 04:20:10|36227.7|36207.7|36227.7|36207.7|36227.7|36207.7|36227.7|36207.7|0
1656649220000|2022-07-01 04:20:20|36227.6|36207.6|36227.7|36207.7|36230.4|36210.4|36225.4|36205.4|9
1656649230000|2022-07-01 04:20:30|36225.2|36205.2|36222.7|36202.7|36225.2|36205.2|36222.7|36202.7|2
1656649240000|2022-07-01 04:20:40|36220.2|36200.2|36222.7|36202.7|36222.7|36202.7|36220.2|36200.2|1
1656649250000|2022-07-01 04:20:50|36222.6|36202.6|36220.2|36200.2|36222.6|36202.6|36217.7|36197.7|4
1656649260000|2022-07-01 04:21:00|36215.4|36195.4|36215.2|36195.2|36217.9|36197.9|36215.2|36195.2|8
1656649270000|2022-07-01 04:21:10|36215.1|36195.1|36192.6|36172.6|36215.1|36195.1|36192.6|36172.6|16
1656649280000|2022-07-01 04:21:20|36190.1|36170.1|36190.2|36170.2|36190.6|36170.6|36190.1|36170.1|12
1656649290000|2022-07-01 04:21:30|36187.7|36167.7|36195.2|36175.2|36200.2|36180.2|36187.7|36167.7|14
1656649300000|2022-07-01 04:21:40|36187.9|36167.9|36180.4|36160.4|36190.2|36170.2|36180.2|36160.2|18
1656649310000|2022-07-01 04:21:50|36180.2|36160.2|36175.2|36155.2|36187.7|36167.7|36175.2|36155.2|40
1656649320000|2022-07-01 04:22:00|36177.6|36157.6|36180.2|36160.2|36182.9|36162.9|36177.6|36157.6|16
1656649330000|2022-07-01 04:22:10|36177.7|36157.7|36165.2|36145.2|36177.7|36157.7|36160.2|36140.2|24
1656649340000|2022-07-01 04:22:20|36167.6|36147.6|36157.7|36137.7|36167.7|36147.7|36157.7|36137.7|10
1656649350000|2022-07-01 04:22:30|36155.4|36135.4|36167.7|36147.7|36167.7|36147.7|36152.9|36132.9|14
1656649360000|2022-07-01 04:22:40|36170.1|36150.1|36170.1|36150.1|36170.1|36150.1|36170.1|36150.1|1
1656649370000|2022-07-01 04:22:50|36172.6|36152.6|36195.2|36175.2|36195.2|36175.2|36172.6|36152.6|19
1656649380000|2022-07-01 04:23:00|36200.1|36180.1|36190.2|36170.2|36205.2|36185.2|36190.2|36170.2|6
1656649390000|2022-07-01 04:23:10|36190.1|36170.1|36185.1|36165.1|36190.1|36170.1|36185.1|36165.1|6
1656649400000|2022-07-01 04:23:20|36187.7|36167.7|36187.6|36167.6|36194.9|36174.9|36187.6|36167.6|17
1656649410000|2022-07-01 04:23:30|36185.1|36165.1|36190.1|36170.1|36192.6|36172.6|36185.1|36165.1|29
1656649420000|2022-07-01 04:23:40|36190.2|36170.2|36197.9|36177.9|36197.9|36177.9|36187.7|36167.7|9
1656649430000|2022-07-01 04:23:50|36195.4|36175.4|36192.7|36172.7|36197.9|36177.9|36192.7|36172.7|4
1656649440000|2022-07-01 04:24:00|36190.4|36170.4|36185.1|36165.1|36190.4|36170.4|36185.1|36165.1|29
1656649450000|2022-07-01 04:24:10|||||||||16
1656649460000|2022-07-01 04:24:20|36185.2|36165.2|36185.2|36165.2|36185.2|36165.2|36185.2|36165.2|13
1656649470000|2022-07-01 04:24:30|36185.1|36165.1|36185.2|36165.2|36185.2|36165.2|36185.1|36165.1|3
1656649480000|2022-07-01 04:24:40|36185.1|36165.1|36160.2|36140.2|36185.2|36165.2|36152.9|36132.9|34
1656649490000|2022-07-01 04:24:50|36157.9|36137.9|36152.7|36132.7|36160.2|36140.2|36150.6|36130.6|9
1656649500000|2022-07-01 04:25:00|36155.2|36135.2|36170.2|36150.2|36170.2|36150.2|36152.7|36132.7|27
1656649510000|2022-07-01 04:25:10|36170.4|36150.4|36177.7|36157.7|36177.7|36157.7|36165.2|36145.2|5
1656649520000|2022-07-01 04:25:20|36175.2|36155.2|36165.2|36145.2|36175.2|36155.2|36165.2|36145.2|3
1656649530000|2022-07-01 04:25:30|36165.4|36145.4|36165.4|36145.4|36165.4|36145.4|36165.4|36145.4|6
1656649540000|2022-07-01 04:25:40|36167.6|36147.6|36165.2|36145.2|36167.7|36147.7|36165.2|36145.2|0
1656649550000|2022-07-01 04:25:50|36162.7|36142.7|36162.7|36142.7|36162.7|36142.7|36162.7|36142.7|2
1656649560000|2022-07-01 04:26:00|36165.1|36145.1|36155.6|36135.6|36165.4|36145.4|36155.6|36135.6|7
1656649570000|2022-07-01 04:26:10|36157.9|36137.9|36155.4|36135.4|36160.2|36140.2|36153.2|36133.2|8
1656649580000|2022-07-01 04:26:20|36155.2|36135.2|36155.1|36135.1|36155.2|36135.2|36155.1|36135.1|14
1656649590000|2022-07-01 04:26:30|36155.2|36135.2|36155.2|36135.2|36155.2|36135.2|36155.2|36135.2|8
1656649600000|2022-07-01 04:26:40|36157.6|36137.6|36155.4|36135.4|36157.7|36137.7|36155.4|36135.4|2
1656649610000|2022-07-01 04:26:50|36155.2|36135.2|36155.1|36135.1|36155.2|36135.2|36155.1|36135.1|13
1656649620000|2022-07-01 04:27:00|36155.2|36135.2|36157.7|36137.7|36157.7|36137.7|36155.2|36135.2|7
1656649640000|2022-07-01 04:27:20|36155.4|36135.4|36152.7|36132.7|36155.4|36135.4|36152.7|36132.7|30
1656649650000|2022-07-01 04:27:30|36152.9|36132.9|36160.2|36140.2|36160.2|36140.2|36152.7|36132.7|9
1656649660000|2022-07-01 04:27:40|36165.1|36145.1|36157.7|36137.7|36165.2|36145.2|36157.7|36137.7|7
1656649670000|2022-07-01 04:27:50|||||||||1
1656649680000|2022-07-01 04:28:00|36160.1|36140.1|36160.2|36140.2|36160.2|36140.2|36160.1|36140.1|3
1656649690000|2022-07-01 04:28:10|36162.6|36142.6|36160.2|36140.2|36167.7|36147.7|36160.2|36140.2|2
1656649700000|2022-07-01 04:28:20|36162.6|36142.6|36160.2|36140.2|36162.7|36142.7|36160.2|36140.2|1
1656649710000|2022-07-01 04:28:30|36160.1|36140.1|36160.1|36140.1|36160.2|36140.2|36160.1|36140.1|0
1656649720000|2022-07-01 04:28:40|36160.2|36140.2|36157.7|36137.7|36160.2|36140.2|36157.7|36137.7|0
1656649730000|2022-07-01 04:28:50|36155.2|36135.2|36155.2|36135.2|36155.2|36135.2|36155.2|36135.2|1
1656649740000|2022-07-01 04:29:00|36157.7|36137.7|36155.2|36135.2|36157.7|36137.7|36155.2|36135.2|3
1656649750000|2022-07-01 04:29:10|36155.1|36135.1|36152.7|36132.7|36157.7|36137.7|36152.7|36132.7|4
1656649760000|2022-07-01 04:29:20|||||||||4
1656649770000|2022-07-01 04:29:30|||||||||2
1656649780000|2022-07-01 04:29:40|36157.7|36137.7|36155.4|36135.4|36157.7|36137.7|36155.4|36135.4|1
1656649790000|2022-07-01 04:29:50|36157.7|36137.7|36160.2|36140.2|36160.2|36140.2|36157.7|36137.7|1
1656649800000|2022-07-01 04:30:00|36162.6|36142.6|36165.1|36145.1|36165.1|36145.1|36162.6|36142.6|2
1656649810000|2022-07-01 04:30:10|36167.6|36147.6|36162.7|36142.7|36167.7|36147.7|36162.7|36142.7|6
1656649820000|2022-07-01 04:30:20|36182.6|36162.6|36195.4|36175.4|36195.4|36175.4|36182.6|36162.6|24
1656649830000|2022-07-01 04:30:30|36195.2|36175.2|36197.9|36177.9|36197.9|36177.9|36195.2|36175.2|12
1656649840000|2022-07-01 04:30:40|36197.7|36177.7|36215.2|36195.2|36217.6|36197.6|36195.2|36175.2|6
1656649850000|2022-07-01 04:30:50|36217.6|36197.6|36225.2|36205.2|36225.2|36205.2|36217.6|36197.6|11
1656649860000|2022-07-01 04:31:00|36227.7|36207.7|36225.2|36205.2|36227.7|36207.7|36225.2|36205.2|3
1656649870000|2022-07-01 04:31:10|36220.1|36200.1|36227.6|36207.6|36229.9|36209.9|36220.1|36200.1|21
1656649880000|2022-07-01 04:31:20|36218.2|36198.2|36222.2|36202.2|36222.2|36202.2|36212.9|36192.9|6
1656649890000|2022-07-01 04:31:30|36224.6|36204.6|36217.6|36197.6|36224.7|36204.7|36217.6|36197.6|11
1656649900000|2022-07-01 04:31:40|||||||||1
1656649910000|2022-07-01 04:31:50|36215.1|36195.1|36215.1|36195.1|36215.1|36195.1|36202.7|36182.7|21
1656649920000|2022-07-01 04:32:00|36219.9|36199.9|36224.9|36204.9|36225.1|36205.1|36217.6|36197.6|10
1656649930000|2022-07-01 04:32:10|36222.6|36202.6|36222.6|36202.6|36222.6|36202.6|36220.1|36200.1|3
1656649940000|2022-07-01 04:32:20|36225.1|36205.1|36225.1|36205.1|36225.1|36205.1|36222.4|36202.4|10
1656649950000|2022-07-01 04:32:30|36222.7|36202.7|36222.7|36202.7|36222.7|36202.7|36222.7|36202.7|0
1656649960000|2022-07-01 04:32:40|36217.7|36197.7|36215.4|36195.4|36217.7|36197.7|36215.2|36195.2|2
1656649970000|2022-07-01 04:32:50|36213.1|36193.1|36215.1|36195.1|36215.1|36195.1|36200.1|36180.1|12
1656649980000|2022-07-01 04:33:00|36217.6|36197.6|36222.9|36202.9|36222.9|36202.9|36217.6|36197.6|8
1656649990000|2022-07-01 04:33:10|36222.7|36202.7|36225.2|36205.2|36225.2|36205.2|36222.7|36202.7|2
1656650000000|2022-07-01 04:33:20|36220.4|36200.4|36222.6|36202.6|36225.4|36205.4|36220.4|36200.4|3
1656650010000|2022-07-01 04:33:30|36220.2|36200.2|36220.1|36200.1|36220.2|36200.2|36220.1|36200.1|1
1656650020000|2022-07-01 04:33:40|36222.6|36202.6|36222.6|36202.6|36222.6|36202.6|36222.6|36202.6|3
1656650030000|2022-07-01 04:33:50|36220.2|36200.2|36220.1|36200.1|36220.2|36200.2|36220.1|36200.1|0
1656650040000|2022-07-01 04:34:00|36213.1|36193.1|36207.7|36187.7|36220.2|36200.2|36207.7|36187.7|10
1656650050000|2022-07-01 04:34:10|36209.9|36189.9|36210.1|36190.1|36212.4|36192.4|36209.9|36189.9|6
1656650060000|2022-07-01 04:34:20|36212.4|36192.4|36215.1|36195.1|36215.1|36195.1|36212.4|36192.4|4
1656650070000|2022-07-01 04:34:30|36217.4|36197.4|36224.9|36204.9|36224.9|36204.9|36217.4|36197.4|4
1656650080000|2022-07-01 04:34:40|36227.4|36207.4|36222.8|36202.8|36227.4|36207.4|36222.8|36202.8|3
1656650090000|2022-07-01 04:34:50|36222.6|36202.6|36210.4|36190.4|36222.6|36202.6|36210.4|36190.4|3
1656650100000|2022-07-01 04:35:00|36210.3|36190.3|36217.8|36197.8|36217.8|36197.8|36210.3|36190.3|8
1656650110000|2022-07-01 04:35:10|36215.3|36195.3|36215.3|36195.3|36215.3|36195.3|36215.3|36195.3|0
1656650120000|2022-07-01 04:35:20|36212.9|36192.9|36212.8|36192.8|36212.9|36192.9|36212.8|36192.8|0
1656650130000|2022-07-01 04:35:30|36207.9|36187.9|36215.1|36195.1|36215.1|36195.1|36205.3|36185.3|4
1656650140000|2022-07-01 04:35:40|36215.3|36195.3|36215.3|36195.3|36215.3|36195.3|36215.3|36195.3|14
1656650150000|2022-07-01 04:35:50|36217.8|36197.8|36215.3|36195.3|36217.8|36197.8|36215.3|36195.3|1
1656650160000|2022-07-01 04:36:00|36217.8|36197.8|36222.8|36202.8|36222.8|36202.8|36217.8|36197.8|3
1656650170000|2022-07-01 04:36:10|36222.6|36202.6|36222.8|36202.8|36222.8|36202.8|36222.6|36202.6|0
1656650180000|2022-07-01 04:36:20|36220.4|36200.4|36220.1|36200.1|36222.6|36202.6|36217.9|36197.9|1
1656650190000|2022-07-01 04:36:30|36220.3|36200.3|36220.3|36200.3|36220.3|36200.3|36220.3|36200.3|0
1656650200000|2022-07-01 04:36:40|36217.8|36197.8|36222.8|36202.8|36222.8|36202.8|36215.4|36195.4|9
1656650210000|2022-07-01 04:36:50|||||||||8
1656650220000|2022-07-01 04:37:00|36220.4|36200.4|36222.8|36202.8|36225.1|36205.1|36220.4|36200.4|12
1656650240000|2022-07-01 04:37:20|36222.4|36202.4|36220.1|36200.1|36222.4|36202.4|36220.1|36200.1|0
1656650250000|2022-07-01 04:37:30|36217.8|36197.8|36217.8|36197.8|36217.8|36197.8|36217.8|36197.8|0
1656650260000|2022-07-01 04:37:40|36215.4|36195.4|36212.9|36192.9|36215.4|36195.4|36212.9|36192.9|6
1656650270000|2022-07-01 04:37:50|36212.8|36192.8|36212.8|36192.8|36212.8|36192.8|36212.8|36192.8|0
1656650280000|2022-07-01 04:38:00|36215.1|36195.1|36215.1|36195.1|36215.1|36195.1|36215.1|36195.1|5
1656650290000|2022-07-01 04:38:10|36217.4|36197.4|36215.1|36195.1|36217.4|36197.4|36215.1|36195.1|0
1656650300000|2022-07-01 04:38:20|36212.6|36192.6|36210.1|36190.1|36212.6|36192.6|36210.1|36190.1|15
1656650310000|2022-07-01 04:38:30|36207.8|36187.8|36205.3|36185.3|36207.8|36187.8|36202.9|36182.9|3
1656650320000|2022-07-01 04:38:40|36202.8|36182.8|36197.8|36177.8|36202.8|36182.8|36197.8|36177.8|1
1656650330000|2022-07-01 04:38:50|36197.6|36177.6|36212.8|36192.8|36212.8|36192.8|36197.6|36177.6|11
1656650340000|2022-07-01 04:39:00|36215.1|36195.1|36207.6|36187.6|36215.3|36195.3|36207.6|36187.6|5
1656650350000|2022-07-01 04:39:10|36209.9|36189.9|36207.6|36187.6|36210.1|36190.1|36207.6|36187.6|2
1656650360000|2022-07-01 04:39:20|||||||||1
1656650370000|2022-07-01 04:39:30|36215.1|36195.1|36225.3|36205.3|36225.3|36205.3|36215.1|36195.1|7
1656650390000|2022-07-01 04:39:50|36225.4|36205.4|36225.4|36205.4|36230.1|36210.1|36225.3|36205.3|0
1656650400000|2022-07-01 04:40:00|36225.3|36205.3|36225.3|36205.3|36225.3|36205.3|36225.3|36205.3|1
1656650420000|2022-07-01 04:40:20|36222.9|36202.9|36212.9|36192.9|36222.9|36202.9|36212.9|36192.9|18
1656650430000|2022-07-01 04:40:30|36210.6|36190.6|36200.3|36180.3|36210.6|36190.6|36200.3|36180.3|5
1656650440000|2022-07-01 04:40:40|36200.4|36180.4|36205.3|36185.3|36205.3|36185.3|36200.4|36180.4|2
1656650450000|2022-07-01 04:40:50|36202.8|36182.8|36202.8|36182.8|36202.8|36182.8|36202.8|36182.8|2
1656650460000|2022-07-01 04:41:00|36197.9|36177.9|36195.3|36175.3|36200.3|36180.3|36195.3|36175.3|5
1656650470000|2022-07-01 04:41:10|36190.4|36170.4|36185.4|36165.4|36190.4|36170.4|36185.4|36165.4|1
1656650480000|2022-07-01 04:41:20|36187.8|36167.8|36195.3|36175.3|36195.3|36175.3|36187.8|36167.8|8
1656650490000|2022-07-01 04:41:30|36197.8|36177.8|36205.1|36185.1|36205.1|36185.1|36197.8|36177.8|2
1656650500000|2022-07-01 04:41:40|36207.8|36187.8|36210.1|36190.1|36210.1|36190.1|36207.8|36187.8|14
1656650510000|2022-07-01 04:41:50|36205.4|36185.4|36215.3|36195.3|36215.4|36195.4|36205.4|36185.4|2
1656650520000|2022-07-01 04:42:00|36212.8|36192.8|36220.3|36200.3|36220.3|36200.3|36212.8|36192.8|17
1656650530000|2022-07-01 04:42:10|36220.1|36200.1|36215.3|36195.3|36220.1|36200.1|36215.3|36195.3|0
1656650540000|2022-07-01 04:42:20|36212.9|36192.9|36215.3|36195.3|36215.3|36195.3|36212.8|36192.8|0
1656650550000|2022-07-01 04:42:30|36215.4|36195.4|36215.4|36195.4|36217.8|36197.8|36215.4|36195.4|0
1656650560000|2022-07-01 04:42:40|36215.3|36195.3|36205.4|36185.4|36215.3|36195.3|36205.3|36185.3|5
1656650570000|2022-07-01 04:42:50|36205.3|36185.3|36200.4|36180.4|36205.3|36185.3|36200.4|36180.4|11
1656650580000|2022-07-01 04:43:00|36200.3|36180.3|36195.3|36175.3|36200.4|36180.4|36195.3|36175.3|3
1656650590000|2022-07-01 04:43:10|36195.1|36175.1|36192.8|36172.8|36195.3|36175.3|36192.8|36172.8|10
1656650600000|2022-07-01 04:43:20|36190.4|36170.4|36197.6|36177.6|36197.6|36177.6|36190.3|36170.3|8
1656650610000|2022-07-01 04:43:30|36195.3|36175.3|36202.8|36182.8|36202.8|36182.8|36195.3|36175.3|9
1656650620000|2022-07-01 04:43:40|36205.1|36185.1|36225.3|36205.3|36225.3|36205.3|36205.1|36185.1|12
1656650630000|2022-07-01 04:43:50|36227.6|36207.6|36232.8|36212.8|36232.8|36212.8|36227.6|36207.6|2
1656650640000|2022-07-01 04:44:00|36235.3|36215.3|36230.1|36210.1|36235.3|36215.3|36227.6|36207.6|8
1656650650000|2022-07-01 04:44:10|36227.8|36207.8|36227.9|36207.9|36227.9|36207.9|36227.6|36207.6|12
1656650660000|2022-07-01 04:44:20|36227.8|36207.8|36227.8|36207.8|36227.8|36207.8|36227.8|36207.8|8
1656650670000|2022-07-01 04:44:30|36225.4|36205.4|36210.6|36190.6|36225.4|36205.4|36210.6|36190.6|2
1656650680000|2022-07-01 04:44:40|36210.4|36190.4|36212.9|36192.9|36212.9|36192.9|36210.4|36190.4|2
1656650690000|2022-07-01 04:44:50|36215.3|36195.3|36215.1|36195.1|36215.3|36195.3|36210.3|36190.3|2
1656650700000|2022-07-01 04:45:00|36212.8|36192.8|36210.1|36190.1|36215.1|36195.1|36210.1|36190.1|7
1656650710000|2022-07-01 04:45:10|36207.8|36187.8|36210.1|36190.1|36212.6|36192.6|36207.8|36187.8|2
1656650720000|2022-07-01 04:45:20|36212.4|36192.4|36215.3|36195.3|36220.3|36200.3|36212.4|36192.4|7
1656650730000|2022-07-01 04:45:30|36212.8|36192.8|36210.4|36190.4|36212.8|36192.8|36210.4|36190.4|0
1656650740000|2022-07-01 04:45:40|36210.3|36190.3|36200.4|36180.4|36210.3|36190.3|36200.4|36180.4|2
1656650750000|2022-07-01 04:45:50|36200.3|36180.3|36197.8|36177.8|36200.3|36180.3|36195.4|36175.4|7
1656650760000|2022-07-01 04:46:00|36197.9|36177.9|36192.9|36172.9|36197.9|36177.9|36192.9|36172.9|2
1656650780000|2022-07-01 04:46:20|36192.8|36172.8|36195.3|36175.3|36195.3|36175.3|36192.8|36172.8|3
1656650790000|2022-07-01 04:46:30|36192.9|36172.9|36197.8|36177.8|36197.8|36177.8|36192.8|36172.8|5
1656650800000|2022-07-01 04:46:40|36192.8|36172.8|36197.8|36177.8|36197.8|36177.8|36192.8|36172.8|6
1656650810000|2022-07-01 04:46:50|36202.9|36182.9|36190.3|36170.3|36205.3|36185.3|36190.3|36170.3|6
1656650820000|2022-07-01 04:47:00|36192.8|36172.8|36195.4|36175.4|36197.6|36177.6|36190.3|36170.3|7
1656650830000|2022-07-01 04:47:10|36197.8|36177.8|36200.1|36180.1|36200.1|36180.1|36195.3|36175.3|5
1656650840000|2022-07-01 04:47:20|36202.6|36182.6|36205.3|36185.3|36207.8|36187.8|36202.6|36182.6|4
1656650850000|2022-07-01 04:47:30|36202.8|36182.8|36205.3|36185.3|36205.3|36185.3|36202.8|36182.8|0
1656650860000|2022-07-01 04:47:40|36207.8|36187.8|36207.8|36187.8|36210.3|36190.3|36207.8|36187.8|6
1656650870000|2022-07-01 04:47:50|36205.4|36185.4|36207.8|36187.8|36207.8|36187.8|36205.4|36185.4|0
1656650880000|2022-07-01 04:48:00|36205.3|36185.3|36205.3|36185.3|36205.3|36185.3|36205.3|36185.3|1
1656650890000|2022-07-01 04:48:10|36197.8|36177.8|36195.3|36175.3|36197.8|36177.8|36192.8|36172.8|12
1656650900000|2022-07-01 04:48:20|||||||||1
1656650910000|2022-07-01 04:48:30|36192.8|36172.8|36185.3|36165.3|36192.8|36172.8|36185.3|36165.3|4
1656650920000|2022-07-01 04:48:40|36187.6|36167.6|36190.3|36170.3|36192.6|36172.6|36187.6|36167.6|11
1656650930000|2022-07-01 04:48:50|36187.9|36167.9|36187.8|36167.8|36187.9|36167.9|36187.8|36167.8|0
1656650940000|2022-07-01 04:49:00|36185.4|36165.4|36185.4|36165.4|36185.4|36165.4|36183.1|36163.1|2
1656650950000|2022-07-01 04:49:10|36183.1|36163.1|36185.4|36165.4|36185.4|36165.4|36180.6|36160.6|2
1656650960000|2022-07-01 04:49:20|36185.3|36165.3|36185.3|36165.3|36187.8|36167.8|36185.3|36165.3|3
1656650970000|2022-07-01 04:49:30|36187.8|36167.8|36187.8|36167.8|36187.8|36167.8|36187.8|36167.8|1
1656650980000|2022-07-01 04:49:40|36190.3|36170.3|36190.3|36170.3|36190.3|36170.3|36190.3|36170.3|6
1656650990000|2022-07-01 04:49:50|36192.6|36172.6|36190.3|36170.3|36192.8|36172.8|36190.3|36170.3|0
1656651000000|2022-07-01 04:50:00|36192.6|36172.6|36192.6|36172.6|36192.6|36172.6|36192.6|36172.6|1
1656651010000|2022-07-01 04:50:10|36192.8|36172.8|36187.8|36167.8|36192.8|36172.8|36187.8|36167.8|4
1656651020000|2022-07-01 04:50:20|36190.1|36170.1|36190.3|36170.3|36190.3|36170.3|36185.6|36165.6|0
1656651030000|2022-07-01 04:50:30|36192.8|36172.8|36192.8|36172.8|36192.8|36172.8|36192.8|36172.8|3
1656651040000|2022-07-01 04:50:40|36187.9|36167.9|36187.8|36167.8|36187.9|36167.9|36187.8|36167.8|3
1656651050000|2022-07-01 04:50:50|36190.1|36170.1|36194.9|36174.9|36194.9|36174.9|36190.1|36170.1|1
1656651060000|2022-07-01 04:51:00|36195.3|36175.3|36190.3|36170.3|36195.3|36175.3|36190.3|36170.3|0
1656651070000|2022-07-01 04:51:10|36187.8|36167.8|36182.8|36162.8|36187.8|36167.8|36182.8|36162.8|1
1656651080000|2022-07-01 04:51:20|36180.3|36160.3|36177.8|36157.8|36180.3|36160.3|36177.8|36157.8|1
1656651090000|2022-07-01 04:51:30|36175.4|36155.4|36180.1|36160.1|36180.1|36160.1|36175.3|36155.3|1
1656651100000|2022-07-01 04:51:40|36185.3|36165.3|36185.3|36165.3|36185.3|36165.3|36182.8|36162.8|4
1656651120000|2022-07-01 04:52:00|36180.6|36160.6|36177.8|36157.8|36180.6|36160.6|36177.8|36157.8|10
1656651130000|2022-07-01 04:52:10|36172.8|36152.8|36170.3|36150.3|36172.8|36152.8|36170.3|36150.3|3
1656651140000|2022-07-01 04:52:20|36167.8|36147.8|36160.3|36140.3|36167.8|36147.8|36160.3|36140.3|8
1656651150000|2022-07-01 04:52:30|36157.8|36137.8|36157.8|36137.8|36157.8|36137.8|36157.6|36137.6|6
1656651160000|2022-07-01 04:52:40|36165.1|36145.1|36165.3|36145.3|36165.3|36145.3|36160.3|36140.3|6
1656651170000|2022-07-01 04:52:50|36167.8|36147.8|36165.3|36145.3|36167.8|36147.8|36165.3|36145.3|1
1656651180000|2022-07-01 04:53:00|36167.6|36147.6|36167.9|36147.9|36170.1|36150.1|36167.6|36147.6|6
1656651190000|2022-07-01 04:53:10|36167.8|36147.8|36167.8|36147.8|36167.8|36147.8|36167.8|36147.8|1
1656651200000|2022-07-01 04:53:20|36170.3|36150.3|36170.3|36150.3|36170.3|36150.3|36170.3|36150.3|3
1656651220000|2022-07-01 04:53:40|36170.5|36150.5|36168|36148|36175.1|36155.1|36168|36148|12
1656651230000|2022-07-01 04:53:50|36168.1|36148.1|36172.8|36152.8|36172.8|36152.8|36168.1|36148.1|2
1656651240000|2022-07-01 04:54:00|36168|36148|36167.6|36147.6|36168|36148|36165.3|36145.3|4
1656651250000|2022-07-01 04:54:10|36165.3|36145.3|36162.8|36142.8|36165.3|36145.3|36162.8|36142.8|0
1656651260000|2022-07-01 04:54:20|36165.1|36145.1|36155.3|36135.3|36165.3|36145.3|36155.3|36135.3|9
1656651270000|2022-07-01 04:54:30|36153|36133|36155.3|36135.3|36155.3|36135.3|36153|36133|15
1656651280000|2022-07-01 04:54:40|36157.8|36137.8|36155.3|36135.3|36157.8|36137.8|36155.3|36135.3|5
1656651290000|2022-07-01 04:54:50|36153|36133|36155.3|36135.3|36155.3|36135.3|36152.8|36132.8|8
1656651300000|2022-07-01 04:55:00|36153|36133|36157.8|36137.8|36159.9|36139.9|36153|36133|2
1656651310000|2022-07-01 04:55:10|36155.3|36135.3|36157.8|36137.8|36157.8|36137.8|36155.3|36135.3|0
1656651320000|2022-07-01 04:55:20|36160.3|36140.3|36167.8|36147.8|36167.8|36147.8|36160.3|36140.3|9
1656651330000|2022-07-01 04:55:30|36170.3|36150.3|36170.3|36150.3|36170.3|36150.3|36170.3|36150.3|6
1656651340000|2022-07-01 04:55:40|36165.5|36145.5|36170.3|36150.3|36170.3|36150.3|36165.5|36145.5|7
1656651360000|2022-07-01 04:56:00|||||||||2
1656651380000|2022-07-01 04:56:20|36167.8|36147.8|36167.8|36147.8|36167.8|36147.8|36167.8|36147.8|6
1656651390000|2022-07-01 04:56:30|36165.3|36145.3|36160.3|36140.3|36165.3|36145.3|36160.3|36140.3|10
1656651400000|2022-07-01 04:56:40|36158|36138|36160.3|36140.3|36160.3|36140.3|36157.8|36137.8|4
1656651410000|2022-07-01 04:56:50|36162.8|36142.8|36165.5|36145.5|36167.8|36147.8|36162.8|36142.8|3
1656651420000|2022-07-01 04:57:00|36167.8|36147.8|36167.8|36147.8|36167.8|36147.8|36167.8|36147.8|2
1656651430000|2022-07-01 04:57:10|36165.5|36145.5|36162.8|36142.8|36167.8|36147.8|36162.8|36142.8|2
1656651440000|2022-07-01 04:57:20|||||||||8
1656651450000|2022-07-01 04:57:30|36165.1|36145.1|36162.8|36142.8|36165.1|36145.1|36162.8|36142.8|1
1656651460000|2022-07-01 04:57:40|||||||||8
1656651470000|2022-07-01 04:57:50|36165.3|36145.3|36165.3|36145.3|36165.3|36145.3|36160.6|36140.6|0
1656651480000|2022-07-01 04:58:00|36162.8|36142.8|36162.8|36142.8|36167.5|36147.5|36160.3|36140.3|2
1656651490000|2022-07-01 04:58:10|36165.1|36145.1|36160.5|36140.5|36165.1|36145.1|36160.5|36140.5|0
1656651500000|2022-07-01 04:58:20|||||||||3
1656651510000|2022-07-01 04:58:30|36160.6|36140.6|36160.5|36140.5|36163|36143|36160.5|36140.5|0
1656651520000|2022-07-01 04:58:40|36162.8|36142.8|36165.3|36145.3|36165.3|36145.3|36160.3|36140.3|0
1656651530000|2022-07-01 04:58:50|36165.5|36145.5|36170.3|36150.3|36170.3|36150.3|36165.5|36145.5|4
1656651540000|2022-07-01 04:59:00|36172.6|36152.6|36177.6|36157.6|36177.6|36157.6|36172.6|36152.6|7
1656651550000|2022-07-01 04:59:10|||||||||3
1656651560000|2022-07-01 04:59:20|36175.3|36155.3|36175.3|36155.3|36175.3|36155.3|36172.8|36152.8|3
1656651570000|2022-07-01 04:59:30|36173|36153|36170.3|36150.3|36175.3|36155.3|36170.3|36150.3|0
1656651580000|2022-07-01 04:59:40|36175.3|36155.3|36175.3|36155.3|36175.3|36155.3|36175.3|36155.3|2
1656651600000|2022-07-01 05:00:00|36172.8|36152.8|36170.5|36150.5|36172.8|36152.8|36170.5|36150.5|5
1656651610000|2022-07-01 05:00:10|36170.3|36150.3|36165.3|36145.3|36170.3|36150.3|36165.3|36145.3|3
1656651620000|2022-07-01 05:00:20|36162.8|36142.8|36153.1|36133.1|36162.8|36142.8|36153.1|36133.1|12
1656651630000|2022-07-01 05:00:30|36153|36133|36153|36133|36157.8|36137.8|36153|36133|15
1656651640000|2022-07-01 05:00:40|||||||||3
1656651650000|2022-07-01 05:00:50|36157.6|36137.6|36160.1|36140.1|36160.1|36140.1|36155.5|36135.5|15
1656651660000|2022-07-01 05:01:00|36162.5|36142.5|36170.3|36150.3|36170.3|36150.3|36160.1|36140.1|5
1656651670000|2022-07-01 05:01:10|36170.5|36150.5|36175.3|36155.3|36177.8|36157.8|36170.5|36150.5|5
1656651680000|2022-07-01 05:01:20|36172.8|36152.8|36172.8|36152.8|36172.8|36152.8|36172.8|36152.8|7
1656651690000|2022-07-01 05:01:30|36170.3|36150.3|36170.3|36150.3|36172.8|36152.8|36170.3|36150.3|0
1656651700000|2022-07-01 05:01:40|36172.8|36152.8|36172.8|36152.8|36172.8|36152.8|36170.3|36150.3|0
1656651710000|2022-07-01 05:01:50|36170.3|36150.3|36167.8|36147.8|36170.3|36150.3|36167.8|36147.8|1
1656651720000|2022-07-01 05:02:00|36165.3|36145.3|36162.8|36142.8|36165.3|36145.3|36160.3|36140.3|11
1656651730000|2022-07-01 05:02:10|36160.5|36140.5|36155.3|36135.3|36160.5|36140.5|36155.3|36135.3|12
1656651740000|2022-07-01 05:02:20|36153|36133|36152.8|36132.8|36153|36133|36152.8|36132.8|0
1656651750000|2022-07-01 05:02:30|36155.3|36135.3|36157.8|36137.8|36157.8|36137.8|36152.8|36132.8|0
1656651760000|2022-07-01 05:02:40|||||||||7
1656651770000|2022-07-01 05:02:50|36160.3|36140.3|36160.3|36140.3|36160.3|36140.3|36160.3|36140.3|0
1656651780000|2022-07-01 05:03:00|36160.5|36140.5|36157.8|36137.8|36160.5|36140.5|36157.8|36137.8|1
1656651790000|2022-07-01 05:03:10|36155.5|36135.5|36157.8|36137.8|36157.8|36137.8|36155.3|36135.3|9
1656651800000|2022-07-01 05:03:20|36160.3|36140.3|36162.8|36142.8|36162.8|36142.8|36160.3|36140.3|7
1656651810000|2022-07-01 05:03:30|36163|36143|36167.8|36147.8|36167.8|36147.8|36163|36143|2
1656651820000|2022-07-01 05:03:40|36170.3|36150.3|36165.5|36145.5|36170.3|36150.3|36165.5|36145.5|4
1656651830000|2022-07-01 05:03:50|36163.1|36143.1|36163.1|36143.1|36165.5|36145.5|36163|36143|2
1656651840000|2022-07-01 05:04:00|36163|36143|36162.8|36142.8|36165.3|36145.3|36162.8|36142.8|6
1656651850000|2022-07-01 05:04:10|36160.1|36140.1|36153|36133|36160.3|36140.3|36153|36133|12
1656651860000|2022-07-01 05:04:20|36155.3|36135.3|36152.8|36132.8|36155.3|36135.3|36152.8|36132.8|1
1656651870000|2022-07-01 05:04:30|36155.1|36135.1|36155.3|36135.3|36157.8|36137.8|36155.1|36135.1|13
1656651880000|2022-07-01 05:04:40|36157.6|36137.6|36157.8|36137.8|36157.8|36137.8|36155.3|36135.3|5
1656651890000|2022-07-01 05:04:50|36157.6|36137.6|36155.3|36135.3|36157.8|36137.8|36155.3|36135.3|3
1656651900000|2022-07-01 05:05:00|36153|36133|36155.3|36135.3|36155.3|36135.3|36152.8|36132.8|1
1656651910000|2022-07-01 05:05:10|36153|36133|36152.8|36132.8|36155.1|36135.1|36152.8|36132.8|2
1656651920000|2022-07-01 05:05:20|36155.3|36135.3|36155.5|36135.5|36155.5|36135.5|36152.8|36132.8|2
1656651930000|2022-07-01 05:05:30|36155.3|36135.3|36155.3|36135.3|36157.6|36137.6|36155.3|36135.3|1
1656651940000|2022-07-01 05:05:40|36157.6|36137.6|36165.3|36145.3|36165.3|36145.3|36157.6|36137.6|5
1656651950000|2022-07-01 05:05:50|36165.1|36145.1|36160.3|36140.3|36165.1|36145.1|36160.3|36140.3|0
1656651960000|2022-07-01 05:06:00|36162.8|36142.8|36162.8|36142.8|36162.8|36142.8|36162.8|36142.8|2
1656651970000|2022-07-01 05:06:10|36163|36143|36165.3|36145.3|36165.3|36145.3|36162.8|36142.8|1
1656651980000|2022-07-01 05:06:20|36163|36143|36158|36138|36165.3|36145.3|36158|36138|2
1656651990000|2022-07-01 05:06:30|36157.8|36137.8|36155.1|36135.1|36157.8|36137.8|36152.8|36132.8|1
1656652000000|2022-07-01 05:06:40|36155.3|36135.3|36157.8|36137.8|36157.8|36137.8|36155.3|36135.3|0
1656652010000|2022-07-01 05:06:50|36155.3|36135.3|36155.3|36135.3|36157.8|36137.8|36155.3|36135.3|2
1656652020000|2022-07-01 05:07:00|||||||||2
1656652030000|2022-07-01 05:07:10|36153|36133|36155.3|36135.3|36155.3|36135.3|36152.8|36132.8|9
1656652040000|2022-07-01 05:07:20|36153|36133|36155.3|36135.3|36155.3|36135.3|36152.8|36132.8|1
1656652070000|2022-07-01 05:07:50|36157.6|36137.6|36152.8|36132.8|36157.8|36137.8|36152.8|36132.8|3
1656652080000|2022-07-01 05:08:00|36155.1|36135.1|36155.3|36135.3|36155.3|36135.3|36152.8|36132.8|1
1656652090000|2022-07-01 05:08:10|36157.8|36137.8|36165.3|36145.3|36165.3|36145.3|36155.3|36135.3|7
1656652100000|2022-07-01 05:08:20|36163|36143|36170.1|36150.1|36170.3|36150.3|36162.8|36142.8|14
1656652110000|2022-07-01 05:08:30|36170.3|36150.3|36182.8|36162.8|36182.8|36162.8|36170.3|36150.3|8
1656652120000|2022-07-01 05:08:40|36185.3|36165.3|36180.5|36160.5|36185.3|36165.3|36180.5|36160.5|3
1656652130000|2022-07-01 05:08:50|36180.3|36160.3|36182.8|36162.8|36182.8|36162.8|36180.3|36160.3|0
1656652140000|2022-07-01 05:09:00|36180.5|36160.5|36180.3|36160.3|36182.8|36162.8|36175.6|36155.6|3
1656652150000|2022-07-01 05:09:10|36178|36158|36182.8|36162.8|36185.3|36165.3|36178|36158|4
1656652160000|2022-07-01 05:09:20|36185.1|36165.1|36185.3|36165.3|36185.3|36165.3|36183|36163|5
1656652170000|2022-07-01 05:09:30|36180.5|36160.5|36175.3|36155.3|36180.5|36160.5|36175.3|36155.3|3
1656652180000|2022-07-01 05:09:40|36175.1|36155.1|36173|36153|36175.3|36155.3|36172.8|36152.8|7
1656652190000|2022-07-01 05:09:50|36172.8|36152.8|36172.8|36152.8|36172.8|36152.8|36170.5|36150.5|3
1656652200000|2022-07-01 05:10:00|36172.6|36152.6|36170.3|36150.3|36172.6|36152.6|36170.3|36150.3|2
1656652210000|2022-07-01 05:10:10|36162.8|36142.8|36160.3|36140.3|36162.8|36142.8|36160.1|36140.1|1
1656652220000|2022-07-01 05:10:20|36162.6|36142.6|36160.1|36140.1|36162.6|36142.6|36160.1|36140.1|1
1656652230000|2022-07-01 05:10:30|36157.8|36137.8|36157.8|36137.8|36157.8|36137.8|36157.8|36137.8|2
1656652250000|2022-07-01 05:10:50|||||||||1
1656652260000|2022-07-01 05:11:00|36153.1|36133.1|36160.5|36140.5|36160.5|36140.5|36153|36133|9
1656652270000|2022-07-01 05:11:10|36162.8|36142.8|36170.1|36150.1|36170.1|36150.1|36162.8|36142.8|12
1656652280000|2022-07-01 05:11:20|36172.5|36152.5|36175.1|36155.1|36175.1|36155.1|36172.5|36152.5|5
1656652290000|2022-07-01 05:11:30|36177.5|36157.5|36182.5|36162.5|36182.5|36162.5|36177.5|36157.5|1
1656652300000|2022-07-01 05:11:40|36180.1|36160.1|36180.1|36160.1|36182.5|36162.5|36180.1|36160.1|0
1656652310000|2022-07-01 05:11:50|36177.8|36157.8|36182.8|36162.8|36182.8|36162.8|36177.8|36157.8|12
1656652320000|2022-07-01 05:12:00|36185.1|36165.1|36187.6|36167.6|36187.6|36167.6|36185.1|36165.1|2
1656652330000|2022-07-01 05:12:10|36185.1|36165.1|36187.6|36167.6|36187.6|36167.6|36185.1|36165.1|1
1656652340000|2022-07-01 05:12:20|36185.1|36165.1|36182.8|36162.8|36185.1|36165.1|36182.8|36162.8|1
1656652350000|2022-07-01 05:12:30|36180.5|36160.5|36180.5|36160.5|36180.5|36160.5|36180.5|36160.5|1
1656652370000|2022-07-01 05:12:50|36182.8|36162.8|36195.3|36175.3|36195.3|36175.3|36182.8|36162.8|9
1656652380000|2022-07-01 05:13:00|36192.8|36172.8|36195.3|36175.3|36195.3|36175.3|36192.8|36172.8|1
1656652390000|2022-07-01 05:13:10|36192.8|36172.8|36192.8|36172.8|36192.8|36172.8|36192.8|36172.8|4
1656652400000|2022-07-01 05:13:20|36190.3|36170.3|36190.3|36170.3|36190.3|36170.3|36190.3|36170.3|0
1656652410000|2022-07-01 05:13:30|36185.3|36165.3|36185.3|36165.3|36185.3|36165.3|36185.3|36165.3|1
1656652420000|2022-07-01 05:13:40|||||||||1
1656652430000|2022-07-01 05:13:50|36187.8|36167.8|36187.8|36167.8|36187.8|36167.8|36187.8|36167.8|0
1656652440000|2022-07-01 05:14:00|36190.1|36170.1|36187.8|36167.8|36190.1|36170.1|36187.8|36167.8|0
1656652450000|2022-07-01 05:14:10|36190.1|36170.1|36182.8|36162.8|36190.1|36170.1|36182.6|36162.6|4
1656652460000|2022-07-01 05:14:20|36182.6|36162.6|36180.3|36160.3|36182.6|36162.6|36180.3|36160.3|0
1656652470000|2022-07-01 05:14:30|36177.8|36157.8|36180.3|36160.3|36180.3|36160.3|36175.3|36155.3|4
1656652480000|2022-07-01 05:14:40|36182.8|36162.8|36182.8|36162.8|36182.8|36162.8|36180.3|36160.3|2
1656652490000|2022-07-01 05:14:50|36180.3|36160.3|36180.3|36160.3|36180.3|36160.3|36180.3|36160.3|1
1656652500000|2022-07-01 05:15:00|36177.8|36157.8|36177.8|36157.8|36177.8|36157.8|36177.8|36157.8|1
1656652510000|2022-07-01 05:15:10|||||||||3
1656652520000|2022-07-01 05:15:20|||||||||2
1656652530000|2022-07-01 05:15:30|36167.8|36147.8|36160.3|36140.3|36167.8|36147.8|36160.3|36140.3|8
1656652540000|2022-07-01 05:15:40|36162.6|36142.6|36158|36138|36165.3|36145.3|36158|36138|5
1656652550000|2022-07-01 05:15:50|36157.8|36137.8|36155.3|36135.3|36157.8|36137.8|36155.3|36135.3|1
1656652560000|2022-07-01 05:16:00|36153|36133|36153|36133|36153|36133|36153|36133|4
1656652570000|2022-07-01 05:16:10|36155.3|36135.3|36152.8|36132.8|36155.3|36135.3|36152.8|36132.8|12
1656652580000|2022-07-01 05:16:20|36157.7|36137.7|36157.8|36137.8|36157.8|36137.8|36157.7|36137.7|4
1656652590000|2022-07-01 05:16:30|36160.2|36140.2|36160.3|36140.3|36160.3|36140.3|36160.2|36140.2|2
1656652600000|2022-07-01 05:16:40|36162.8|36142.8|36165.3|36145.3|36165.3|36145.3|36162.8|36142.8|1
1656652610000|2022-07-01 05:16:50|36162.8|36142.8|36160.5|36140.5|36162.8|36142.8|36160.5|36140.5|4
1656652620000|2022-07-01 05:17:00|36160.3|36140.3|36160.3|36140.3|36160.3|36140.3|36160.3|36140.3|2
1656652630000|2022-07-01 05:17:10|36162.7|36142.7|36160.3|36140.3|36162.7|36142.7|36158|36138|1
1656652640000|2022-07-01 05:17:20|36162.8|36142.8|36160.3|36140.3|36162.8|36142.8|36160.3|36140.3|7
1656652650000|2022-07-01 05:17:30|36160.2|36140.2|36160.2|36140.2|36160.2|36140.2|36160.2|36140.2|0
1656652660000|2022-07-01 05:17:40|36157.8|36137.8|36157.8|36137.8|36157.8|36137.8|36155.5|36135.5|6
1656652670000|2022-07-01 05:17:50|36155.5|36135.5|36155.5|36135.5|36155.5|36135.5|36155.5|36135.5|1
1656652680000|2022-07-01 05:18:00|36157.8|36137.8|36155.3|36135.3|36157.8|36137.8|36155.3|36135.3|5
1656652690000|2022-07-01 05:18:10|36157.8|36137.8|36152.8|36132.8|36157.8|36137.8|36152.8|36132.8|3
1656652700000|2022-07-01 05:18:20|||||||||5
1656652710000|2022-07-01 05:18:30|||||||||3
1656652720000|2022-07-01 05:18:40|36157.8|36137.8|36157.8|36137.8|36157.8|36137.8|36152.8|36132.8|8
1656652730000|2022-07-01 05:18:50|||||||||3
1656652740000|2022-07-01 05:19:00|36162.5|36142.5|36162.8|36142.8|36162.8|36142.8|36162.5|36142.5|2
1656652750000|2022-07-01 05:19:10|36165.2|36145.2|36170.3|36150.3|36172.8|36152.8|36165.2|36145.2|6
1656652760000|2022-07-01 05:19:20|36170.5|36150.5|36177.7|36157.7|36177.7|36157.7|36170.5|36150.5|3
1656652770000|2022-07-01 05:19:30|36177.8|36157.8|36180.3|36160.3|36180.3|36160.3|36177.8|36157.8|1
1656652780000|2022-07-01 05:19:40|||||||||1
1656652790000|2022-07-01 05:19:50|36182.7|36162.7|36185.3|36165.3|36185.3|36165.3|36182.7|36162.7|1
1656652800000|2022-07-01 05:20:00|36182.8|36162.8|36182.8|36162.8|36182.8|36162.8|36182.8|36162.8|2
1656652810000|2022-07-01 05:20:10|36180.5|36160.5|36180.3|36160.3|36182.8|36162.8|36180.3|36160.3|0
1656652820000|2022-07-01 05:20:20|36182.7|36162.7|36180.3|36160.3|36182.7|36162.7|36177.8|36157.8|0
1656652830000|2022-07-01 05:20:30|36182.8|36162.8|36187.8|36167.8|36187.8|36167.8|36182.8|36162.8|8
1656652840000|2022-07-01 05:20:40|36185.5|36165.5|36185.5|36165.5|36185.5|36165.5|36185.5|36165.5|1
1656652850000|2022-07-01 05:20:50|36185.3|36165.3|36185.3|36165.3|36185.3|36165.3|36185.3|36165.3|2
1656652860000|2022-07-01 05:21:00|36187.7|36167.7|36185.3|36165.3|36190.3|36170.3|36185.3|36165.3|14
1656652870000|2022-07-01 05:21:10|36187.7|36167.7|36190.3|36170.3|36192.7|36172.7|36187.7|36167.7|2
1656652880000|2022-07-01 05:21:20|36185.5|36165.5|36190.3|36170.3|36190.3|36170.3|36185.3|36165.3|4
1656652890000|2022-07-01 05:21:30|36185.5|36165.5|36185.3|36165.3|36185.5|36165.5|36185.3|36165.3|0
1656652900000|2022-07-01 05:21:40|36183|36163|36182.8|36162.8|36183|36163|36182.8|36162.8|1
1656652910000|2022-07-01 05:21:50|36183|36163|36185.3|36165.3|36187.8|36167.8|36183|36163|1
1656652920000|2022-07-01 05:22:00|36187.7|36167.7|36175.3|36155.3|36190.3|36170.3|36175.3|36155.3|12
1656652930000|2022-07-01 05:22:10|36175.2|36155.2|36175.3|36155.3|36175.3|36155.3|36170.3|36150.3|0
1656652940000|2022-07-01 05:22:20|36173|36153|36172.8|36152.8|36173|36153|36172.8|36152.8|0
1656652950000|2022-07-01 05:22:30|36177.7|36157.7|36177.7|36157.7|36177.7|36157.7|36177.7|36157.7|1
1656652960000|2022-07-01 05:22:40|36177.8|36157.8|36177.8|36157.8|36177.8|36157.8|36177.8|36157.8|0
1656652970000|2022-07-01 05:22:50|36180.3|36160.3|36187.8|36167.8|36187.8|36167.8|36180.3|36160.3|1
1656652980000|2022-07-01 05:23:00|36185.5|36165.5|36180.7|36160.7|36185.5|36165.5|36180.7|36160.7|5
1656652990000|2022-07-01 05:23:10|36180.5|36160.5|36178|36158|36180.5|36160.5|36178|36158|1
1656653000000|2022-07-01 05:23:20|36180.5|36160.5|36178|36158|36180.5|36160.5|36178|36158|2
1656653010000|2022-07-01 05:23:30|||||||||1
1656653020000|2022-07-01 05:23:40|36175.5|36155.5|36175.3|36155.3|36175.5|36155.5|36175.3|36155.3|2
1656653030000|2022-07-01 05:23:50|36177.8|36157.8|36175.5|36155.5|36177.8|36157.8|36175.5|36155.5|1
1656653040000|2022-07-01 05:24:00|36175.3|36155.3|36175.3|36155.3|36177.8|36157.8|36172.8|36152.8|0
1656653050000|2022-07-01 05:24:10|36172.8|36152.8|36175.2|36155.2|36175.3|36155.3|36172.8|36152.8|1
1656653060000|2022-07-01 05:24:20|36175.3|36155.3|36180.3|36160.3|36180.3|36160.3|36175.3|36155.3|2
1656653070000|2022-07-01 05:24:30|36178|36158|36180.3|36160.3|36180.3|36160.3|36177.8|36157.8|2
1656653100000|2022-07-01 05:25:00|36178|36158|36175.5|36155.5|36178|36158|36175.5|36155.5|0
1656653110000|2022-07-01 05:25:10|36177.7|36157.7|36187.7|36167.7|36187.7|36167.7|36175.3|36155.3|1
1656653120000|2022-07-01 05:25:20|36187.8|36167.8|36197.8|36177.8|36198|36178|36187.8|36167.8|6
1656653130000|2022-07-01 05:25:30|36200.2|36180.2|36222.5|36202.5|36222.5|36202.5|36200.2|36180.2|27
1656653140000|2022-07-01 05:25:40|36217.5|36197.5|36215|36195|36220|36200|36215|36195|4
1656653150000|2022-07-01 05:25:50|36217.3|36197.3|36225|36205|36225|36205|36217.3|36197.3|7
1656653160000|2022-07-01 05:26:00|36227.3|36207.3|36235|36215|36235.2|36215.2|36227.3|36207.3|11
1656653170000|2022-07-01 05:26:10|36237.3|36217.3|36235|36215|36237.5|36217.5|36232.5|36212.5|8
1656653180000|2022-07-01 05:26:20|36239.8|36219.8|36237.5|36217.5|36239.8|36219.8|36237.5|36217.5|3
1656653190000|2022-07-01 05:26:30|36235.2|36215.2|36227.5|36207.5|36237.5|36217.5|36225|36205|6
1656653200000|2022-07-01 05:26:40|36225|36205|36227.5|36207.5|36227.5|36207.5|36224.8|36204.8|5
1656653210000|2022-07-01 05:26:50|36222.7|36202.7|36227.5|36207.5|36229.8|36209.8|36222.5|36202.5|4
1656653220000|2022-07-01 05:27:00|36229.8|36209.8|36225|36205|36230|36210|36225|36205|2
1656653230000|2022-07-01 05:27:10|36222.5|36202.5|36222.5|36202.5|36227.3|36207.3|36222.5|36202.5|11
1656653240000|2022-07-01 05:27:20|36224.8|36204.8|36227.5|36207.5|36227.5|36207.5|36224.8|36204.8|1
1656653250000|2022-07-01 05:27:30|36227.7|36207.7|36230|36210|36234.8|36214.8|36225|36205|18
1656653260000|2022-07-01 05:27:40|36230.2|36210.2|36230|36210|36232.5|36212.5|36230|36210|0
1656653270000|2022-07-01 05:27:50|36232.5|36212.5|36234.8|36214.8|36235|36215|36230.2|36210.2|18
1656653280000|2022-07-01 05:28:00|36237.2|36217.2|36214.8|36194.8|36237.2|36217.2|36210.2|36190.2|16
1656653290000|2022-07-01 05:28:10|36215|36195|36215|36195|36215|36195|36215|36195|0
1656653300000|2022-07-01 05:28:20|||||||||2
1656653310000|2022-07-01 05:28:30|36217.5|36197.5|36220|36200|36220|36200|36217.5|36197.5|6
1656653320000|2022-07-01 05:28:40|36225|36205|36225|36205|36227.5|36207.5|36222.7|36202.7|13
1656653330000|2022-07-01 05:28:50|36222.5|36202.5|36220|36200|36222.5|36202.5|36220|36200|14
1656653340000|2022-07-01 05:29:00|36222.5|36202.5|36222.5|36202.5|36222.5|36202.5|36220|36200|5
1656653350000|2022-07-01 05:29:10|36222.3|36202.3|36220|36200|36222.3|36202.3|36220|36200|5
1656653370000|2022-07-01 05:29:30|36220.2|36200.2|36222.5|36202.5|36222.5|36202.5|36220|36200|3
1656653380000|2022-07-01 05:29:40|36224.8|36204.8|36225|36205|36227.3|36207.3|36224.8|36204.8|6
1656653390000|2022-07-01 05:29:50|36222.5|36202.5|36222.5|36202.5|36222.5|36202.5|36222.5|36202.5|3
1656653400000|2022-07-01 05:30:00|36215.3|36195.3|36222.7|36202.7|36267.3|36247.3|36215.3|36195.3|161
1656653410000|2022-07-01 05:30:10|36220|36200|36175.2|36155.2|36220|36200|36170|36150|46
1656653420000|2022-07-01 05:30:20|36172.7|36152.7|36165.2|36145.2|36182.3|36162.3|36165.2|36145.2|24
1656653430000|2022-07-01 05:30:30|36165|36145|36175.2|36155.2|36177.8|36157.8|36165|36145|45
1656653440000|2022-07-01 05:30:40|36170.3|36150.3|36175.2|36155.2|36180.2|36160.2|36170.3|36150.3|15
1656653450000|2022-07-01 05:30:50|36172.7|36152.7|36162.7|36142.7|36172.7|36152.7|36160.2|36140.2|14
1656653460000|2022-07-01 05:31:00|36165.2|36145.2|36175.2|36155.2|36177.7|36157.7|36157.8|36137.8|46
1656653470000|2022-07-01 05:31:10|36179.8|36159.8|36158|36138|36180.3|36160.3|36155.7|36135.7|24
1656653480000|2022-07-01 05:31:20|36155.7|36135.7|36167.8|36147.8|36167.8|36147.8|36155.7|36135.7|35
1656653490000|2022-07-01 05:31:30|36172.7|36152.7|36182.5|36162.5|36182.5|36162.5|36172.7|36152.7|4
1656653500000|2022-07-01 05:31:40|36180.2|36160.2|36180.3|36160.3|36182.7|36162.7|36180.2|36160.2|4
1656653510000|2022-07-01 05:31:50|36180.2|36160.2|36185.2|36165.2|36187.7|36167.7|36180.2|36160.2|12
1656653520000|2022-07-01 05:32:00|36182.7|36162.7|36200.2|36180.2|36202.5|36182.5|36175.2|36155.2|12
1656653530000|2022-07-01 05:32:10|36202.5|36182.5|36237.5|36217.5|36240.2|36220.2|36202.5|36182.5|34
1656653540000|2022-07-01 05:32:20|36237.7|36217.7|36260|36240|36262.5|36242.5|36237.5|36217.5|29
1656653550000|2022-07-01 05:32:30|36255.2|36235.2|36285|36265|36287.5|36267.5|36252.7|36232.7|53
1656653560000|2022-07-01 05:32:40|36282.7|36262.7|36279.8|36259.8|36282.7|36262.7|36272.8|36252.8|25
1656653570000|2022-07-01 05:32:50|36280.2|36260.2|36289.8|36269.8|36292.3|36272.3|36280.2|36260.2|15
1656653580000|2022-07-01 05:33:00|36292.5|36272.5|36285|36265|36292.5|36272.5|36277.8|36257.8|18
1656653590000|2022-07-01 05:33:10|36289.8|36269.8|36307.5|36287.5|36307.5|36287.5|36289.8|36269.8|38
1656653600000|2022-07-01 05:33:20|36312.3|36292.3|36290|36270|36320|36300|36287.5|36267.5|49
1656653610000|2022-07-01 05:33:30|36292.5|36272.5|36289.8|36269.8|36295|36275|36289.8|36269.8|9
1656653620000|2022-07-01 05:33:40|36278|36258|36267.3|36247.3|36280|36260|36267.3|36247.3|5
1656653630000|2022-07-01 05:33:50|36267.5|36247.5|36260|36240|36272.3|36252.3|36255.2|36235.2|2
1656653640000|2022-07-01 05:34:00|36264.7|36244.7|36277.5|36257.5|36282.3|36262.3|36264.7|36244.7|2
1656653650000|2022-07-01 05:34:10|36275|36255|36265|36245|36277.3|36257.3|36265|36245|6
1656653660000|2022-07-01 05:34:20|36262.7|36242.7|36249.7|36229.7|36262.7|36242.7|36249.7|36229.7|5
1656653670000|2022-07-01 05:34:30|36249.8|36229.8|36250|36230|36250|36230|36245|36225|3
1656653680000|2022-07-01 05:34:40|36247.7|36227.7|36227.3|36207.3|36250|36230|36225|36205|5
1656653690000|2022-07-01 05:34:50|36229.7|36209.7|36210|36190|36230|36210|36210|36190|7
1656653700000|2022-07-01 05:35:00|36212.3|36192.3|36205|36185|36217.5|36197.5|36205|36185|10
1656653710000|2022-07-01 05:35:10|36202.5|36182.5|36180.2|36160.2|36202.5|36182.5|36180.2|36160.2|4
1656653720000|2022-07-01 05:35:20|36180|36160|36177.5|36157.5|36190|36170|36177.5|36157.5|3
1656653730000|2022-07-01 05:35:30|36177.3|36157.3|36162.7|36142.7|36177.3|36157.3|36162.5|36142.5|7
1656653740000|2022-07-01 05:35:40|36165|36145|36170|36150|36170|36150|36162.3|36142.3|6
1656653750000|2022-07-01 05:35:50|36165|36145|36170|36150|36170|36150|36162.5|36142.5|3
1656653760000|2022-07-01 05:36:00|36167.5|36147.5|36182.7|36162.7|36185|36165|36162.5|36142.5|10
1656653770000|2022-07-01 05:36:10|36180.2|36160.2|36219.8|36199.8|36220|36200|36180.2|36160.2|16
1656653780000|2022-07-01 05:36:20|36219.7|36199.7|36225|36205|36232.5|36212.5|36209.8|36189.8|17
1656653790000|2022-07-01 05:36:30|36220.4|36200.4|36215|36195|36222.5|36202.5|36212.5|36192.5|3
1656653800000|2022-07-01 05:36:40|36210|36190|36210|36190|36214.7|36194.7|36204.8|36184.8|8
1656653810000|2022-07-01 05:36:50|36212.5|36192.5|36215.2|36195.2|36219.8|36199.8|36212.5|36192.5|4
1656653820000|2022-07-01 05:37:00|36217.5|36197.5|36219.8|36199.8|36219.8|36199.8|36212.7|36192.7|7
1656653830000|2022-07-01 05:37:10|36222.3|36202.3|36222.2|36202.2|36224.7|36204.7|36219.8|36199.8|7
1656653840000|2022-07-01 05:37:20|36224.7|36204.7|36237.5|36217.5|36242.5|36222.5|36224.7|36204.7|3
1656653850000|2022-07-01 05:37:30|36235|36215|36235|36215|36240|36220|36230|36210|7
1656653860000|2022-07-01 05:37:40|36237.5|36217.5|36237.5|36217.5|36240|36220|36235|36215|7
1656653870000|2022-07-01 05:37:50|36235.2|36215.2|36232.7|36212.7|36237.5|36217.5|36232.7|36212.7|2
1656653880000|2022-07-01 05:38:00|36232.5|36212.5|36232.5|36212.5|36235|36215|36225|36205|17
1656653890000|2022-07-01 05:38:10|36237.2|36217.2|36230|36210|36237.5|36217.5|36225.4|36205.4|4
1656653900000|2022-07-01 05:38:20|36227.7|36207.7|36227.5|36207.5|36227.7|36207.7|36227.5|36207.5|1
1656653910000|2022-07-01 05:38:30|36232.3|36212.3|36230|36210|36239.8|36219.8|36230|36210|3
1656653920000|2022-07-01 05:38:40|36227.5|36207.5|36220|36200|36227.5|36207.5|36217.7|36197.7|3
1656653930000|2022-07-01 05:38:50|36217.3|36197.3|36212.5|36192.5|36217.3|36197.3|36210|36190|10
1656653940000|2022-07-01 05:39:00|36215|36195|36210|36190|36215|36195|36210|36190|2
1656653950000|2022-07-01 05:39:10|36207.7|36187.7|36187.5|36167.5|36210|36190|36187.5|36167.5|5
1656653960000|2022-07-01 05:39:20|36190|36170|36175.4|36155.4|36190|36170|36175.4|36155.4|6
1656653970000|2022-07-01 05:39:30|36172.9|36152.9|36155.2|36135.2|36172.9|36152.9|36155.2|36135.2|6
1656653980000|2022-07-01 05:39:40|36152.7|36132.7|36120.2|36100.2|36155|36135|36120|36100|16
1656653990000|2022-07-01 05:39:50|36117.9|36097.9|36115|36095|36120|36100|36112.5|36092.5|19
1656654000000|2022-07-01 05:40:00|36114.9|36094.9|36140|36120|36140|36120|36114.9|36094.9|31
1656654010000|2022-07-01 05:40:10|36145|36125|36127.7|36107.7|36145|36125|36127.7|36107.7|13
1656654020000|2022-07-01 05:40:20|36127.5|36107.5|36122.5|36102.5|36127.5|36107.5|36120|36100|14
1656654030000|2022-07-01 05:40:30|36120.2|36100.2|36120.2|36100.2|36120.2|36100.2|36115.4|36095.4|7
1656654040000|2022-07-01 05:40:40|36117.7|36097.7|36122.7|36102.7|36132.4|36112.4|36117.7|36097.7|9
1656654050000|2022-07-01 05:40:50|36125|36105|36140|36120|36140|36120|36125|36105|4
1656654060000|2022-07-01 05:41:00|36137.7|36117.7|36139.9|36119.9|36139.9|36119.9|36122.5|36102.5|16
1656654070000|2022-07-01 05:41:10|36140|36120|36117.5|36097.5|36140|36120|36115|36095|9
1656654080000|2022-07-01 05:41:20|36115.2|36095.2|36112.7|36092.7|36117.5|36097.5|36112.5|36092.5|4
1656654090000|2022-07-01 05:41:30|36112.5|36092.5|36117.5|36097.5|36130|36110|36112.5|36092.5|14
1656654100000|2022-07-01 05:41:40|36117.7|36097.7|36125|36105|36125.2|36105.2|36115.2|36095.2|2
1656654110000|2022-07-01 05:41:50|36120.2|36100.2|36122.7|36102.7|36122.7|36102.7|36120.2|36100.2|5
1656654120000|2022-07-01 05:42:00|36120.2|36100.2|36162.4|36142.4|36162.5|36142.5|36120.2|36100.2|10
1656654130000|2022-07-01 05:42:10|36160|36140|36165.4|36145.4|36172.4|36152.4|36160|36140|6
1656654140000|2022-07-01 05:42:20|36167.7|36147.7|36189.7|36169.7|36194.9|36174.9|36167.7|36147.7|12
1656654150000|2022-07-01 05:42:30|36189.9|36169.9|36192.4|36172.4|36194.5|36174.5|36180|36160|4
1656654160000|2022-07-01 05:42:40|36194.7|36174.7|36207.5|36187.5|36207.5|36187.5|36194.7|36174.7|4
1656654170000|2022-07-01 05:42:50|36209.9|36189.9|36207.5|36187.5|36210|36190|36205|36185|1
1656654180000|2022-07-01 05:43:00|36209.9|36189.9|36200.4|36180.4|36212.4|36192.4|36200.4|36180.4|5
1656654190000|2022-07-01 05:43:10|36202.7|36182.7|36185.4|36165.4|36202.9|36182.9|36182.9|36162.9|6
1656654200000|2022-07-01 05:43:20|36187.7|36167.7|36185.4|36165.4|36187.9|36167.9|36185.4|36165.4|3
1656654210000|2022-07-01 05:43:30|36187.9|36167.9|36185.4|36165.4|36187.9|36167.9|36185.4|36165.4|3
1656654220000|2022-07-01 05:43:40|36187.7|36167.7|36190.4|36170.4|36192.9|36172.9|36185.4|36165.4|1
1656654230000|2022-07-01 05:43:50|36192.7|36172.7|36190.4|36170.4|36195.4|36175.4|36190.4|36170.4|1
1656654240000|2022-07-01 05:44:00|36183|36163|36152.7|36132.7|36185.2|36165.2|36152.7|36132.7|17
1656654250000|2022-07-01 05:44:10|36155.4|36135.4|36160.4|36140.4|36160.4|36140.4|36155.4|36135.4|3
1656654260000|2022-07-01 05:44:20|36162.7|36142.7|36160.4|36140.4|36165.4|36145.4|36160.4|36140.4|3
1656654270000|2022-07-01 05:44:30|36162.7|36142.7|36160.4|36140.4|36162.7|36142.7|36155.4|36135.4|5
1656654280000|2022-07-01 05:44:40|36157.9|36137.9|36160.4|36140.4|36160.4|36140.4|36157.9|36137.9|2
1656654290000|2022-07-01 05:44:50|36162.7|36142.7|36160.4|36140.4|36162.9|36142.9|36160.4|36140.4|1
1656654300000|2022-07-01 05:45:00|36158|36138|36175.4|36155.4|36177.9|36157.9|36153|36133|14
1656654310000|2022-07-01 05:45:10|36177.9|36157.9|36167.9|36147.9|36180.4|36160.4|36165.7|36145.7|7
1656654320000|2022-07-01 05:45:20|36170.2|36150.2|36175.4|36155.4|36175.7|36155.7|36170.2|36150.2|2
1656654330000|2022-07-01 05:45:30|36172.9|36152.9|36153|36133|36175.4|36155.4|36153|36133|5
1656654340000|2022-07-01 05:45:40|36155.4|36135.4|36160.4|36140.4|36160.4|36140.4|36155.4|36135.4|1
1656654350000|2022-07-01 05:45:50|36165.2|36145.2|36170.4|36150.4|36170.4|36150.4|36160.4|36140.4|2
1656654360000|2022-07-01 05:46:00|36168|36148|36165.4|36145.4|36170.4|36150.4|36160.5|36140.5|4
1656654370000|2022-07-01 05:46:10|36167.9|36147.9|36165.4|36145.4|36175.4|36155.4|36165.4|36145.4|2
1656654380000|2022-07-01 05:46:20|36163|36143|36165.2|36145.2|36165.2|36145.2|36160.5|36140.5|4
1656654390000|2022-07-01 05:46:30|36162.9|36142.9|36165.5|36145.5|36167.9|36147.9|36162.9|36142.9|5
1656654400000|2022-07-01 05:46:40|36170.2|36150.2|36172.7|36152.7|36172.7|36152.7|36170.2|36150.2|1
1656654410000|2022-07-01 05:46:50|36170.4|36150.4|36158.4|36138.4|36170.4|36150.4|36158.4|36138.4|4
1656654420000|2022-07-01 05:47:00|36160.7|36140.7|36142.9|36122.9|36160.7|36140.7|36142.9|36122.9|3
1656654430000|2022-07-01 05:47:10|36140.4|36120.4|36135.4|36115.4|36140.4|36120.4|36133|36113|45
1656654440000|2022-07-01 05:47:20|36130.7|36110.7|36132.9|36112.9|36132.9|36112.9|36122.9|36102.9|20
1656654450000|2022-07-01 05:47:30|36140.4|36120.4|36160.4|36140.4|36160.4|36140.4|36140.4|36120.4|11
1656654460000|2022-07-01 05:47:40|36158|36138|36162.9|36142.9|36162.9|36142.9|36155.4|36135.4|2
1656654470000|2022-07-01 05:47:50|36160.4|36140.4|36145.4|36125.4|36160.4|36140.4|36145.4|36125.4|13
1656654480000|2022-07-01 05:48:00|36143|36123|36147.9|36127.9|36150.4|36130.4|36143|36123|13
1656654490000|2022-07-01 05:48:10|36150.2|36130.2|36160.4|36140.4|36160.4|36140.4|36150.2|36130.2|7
1656654500000|2022-07-01 05:48:20|36158|36138|36145.4|36125.4|36158|36138|36145.4|36125.4|1
1656654510000|2022-07-01 05:48:30|36147.7|36127.7|36142.7|36122.7|36147.9|36127.9|36142.7|36122.7|2
1656654520000|2022-07-01 05:48:40|36142.9|36122.9|36132.9|36112.9|36142.9|36122.9|36132.9|36112.9|3
1656654530000|2022-07-01 05:48:50|36130.5|36110.5|36130.4|36110.4|36130.5|36110.5|36127.9|36107.9|4
1656654540000|2022-07-01 05:49:00|36128|36108|36108.2|36088.2|36128|36108|36108.2|36088.2|31
1656654550000|2022-07-01 05:49:10|36110.5|36090.5|36110.4|36090.4|36115.4|36095.4|36108|36088|4
1656654560000|2022-07-01 05:49:20|36108|36088|36095.4|36075.4|36110.4|36090.4|36095.4|36075.4|18
1656654570000|2022-07-01 05:49:30|36097.9|36077.9|36100.2|36080.2|36100.2|36080.2|36095.4|36075.4|10
1656654580000|2022-07-01 05:49:40|36097.9|36077.9|36095.4|36075.4|36097.9|36077.9|36093|36073|12
1656654590000|2022-07-01 05:49:50|36093|36073|36095.4|36075.4|36095.4|36075.4|36090.4|36070.4|3
1656654600000|2022-07-01 05:50:00|36090.7|36070.7|36102.9|36082.9|36102.9|36082.9|36090.4|36070.4|15
1656654610000|2022-07-01 05:50:10|36105.2|36085.2|36085.4|36065.4|36105.4|36085.4|36085.4|36065.4|5
1656654620000|2022-07-01 05:50:20|36087.9|36067.9|36095.4|36075.4|36095.4|36075.4|36087.9|36067.9|5
1656654630000|2022-07-01 05:50:30|36090.4|36070.4|36090.4|36070.4|36092.7|36072.7|36090.4|36070.4|1
1656654640000|2022-07-01 05:50:40|36092.7|36072.7|36072.7|36052.7|36092.7|36072.7|36070.2|36050.2|19
1656654650000|2022-07-01 05:50:50|36070.4|36050.4|36065.4|36045.4|36070.4|36050.4|36060.4|36040.4|8
1656654660000|2022-07-01 05:51:00|36060.4|36040.4|36060.5|36040.5|36070.4|36050.4|36060.4|36040.4|9
1656654670000|2022-07-01 05:51:10|36058.2|36038.2|36060.2|36040.2|36067.9|36047.9|36052.9|36032.9|14
1656654680000|2022-07-01 05:51:20|36060.4|36040.4|36050.5|36030.5|36060.4|36040.4|36040.5|36020.5|12
1656654690000|2022-07-01 05:51:30|36048.2|36028.2|36055.5|36035.5|36055.5|36035.5|36048|36028|11
1656654700000|2022-07-01 05:51:40|36057.9|36037.9|36065.4|36045.4|36065.4|36045.4|36057.9|36037.9|9
1656654710000|2022-07-01 05:51:50|36062.9|36042.9|36060.4|36040.4|36062.9|36042.9|36060.4|36040.4|14
1656654720000|2022-07-01 05:52:00|36065.4|36045.4|36055.6|36035.6|36065.4|36045.4|36050.9|36030.9|6
1656654730000|2022-07-01 05:52:10|36052.9|36032.9|36055|36035|36055|36035|36050.6|36030.6|30
1656654740000|2022-07-01 05:52:20|36055.4|36035.4|36085.4|36065.4|36087.9|36067.9|36050.4|36030.4|33
1656654750000|2022-07-01 05:52:30|36087.7|36067.7|36097.9|36077.9|36102.7|36082.7|36087.7|36067.7|6
1656654760000|2022-07-01 05:52:40|36100.2|36080.2|36100.4|36080.4|36105.4|36085.4|36100.2|36080.2|3
1656654770000|2022-07-01 05:52:50|36098.1|36078.1|36087.9|36067.9|36100.4|36080.4|36085.4|36065.4|24
1656654780000|2022-07-01 05:53:00|36090.2|36070.2|36097.9|36077.9|36097.9|36077.9|36085.4|36065.4|11
1656654790000|2022-07-01 05:53:10|36095.6|36075.6|36095.4|36075.4|36100.2|36080.2|36095.4|36075.4|2
1656654800000|2022-07-01 05:53:20|36090.6|36070.6|36080.6|36060.6|36093.1|36073.1|36080.6|36060.6|14
1656654810000|2022-07-01 05:53:30|36080.4|36060.4|36070.4|36050.4|36080.4|36060.4|36070.4|36050.4|5
1656654820000|2022-07-01 05:53:40|36067.9|36047.9|36050.4|36030.4|36067.9|36047.9|36050.4|36030.4|15
1656654830000|2022-07-01 05:53:50|36048.1|36028.1|36057.7|36037.7|36057.9|36037.9|36047.9|36027.9|14
1656654840000|2022-07-01 05:54:00|36055.4|36035.4|36050.4|36030.4|36060.4|36040.4|36050.4|36030.4|9
1656654850000|2022-07-01 05:54:10|36048.1|36028.1|36040.4|36020.4|36048.1|36028.1|36035.6|36015.6|10
1656654860000|2022-07-01 05:54:20|36038.1|36018.1|36040.4|36020.4|36045.4|36025.4|36038.1|36018.1|13
1656654870000|2022-07-01 05:54:30|36035.6|36015.6|36035.6|36015.6|36040.4|36020.4|36035.6|36015.6|7
1656654880000|2022-07-01 05:54:40|36040.4|36020.4|36050.4|36030.4|36052.9|36032.9|36040.2|36020.2|4
1656654890000|2022-07-01 05:54:50|36048.1|36028.1|36045.4|36025.4|36048.1|36028.1|36045.4|36025.4|1
1656654900000|2022-07-01 05:55:00|36038.2|36018.2|36045.6|36025.6|36050.4|36030.4|36038.2|36018.2|15
1656654910000|2022-07-01 05:55:10|36045.4|36025.4|36040.6|36020.6|36050|36030|36040.6|36020.6|11
1656654920000|2022-07-01 05:55:20|36038.2|36018.2|36042.9|36022.9|36042.9|36022.9|36038.2|36018.2|5
1656654930000|2022-07-01 05:55:30|36043.1|36023.1|36068.1|36048.1|36070.4|36050.4|36043.1|36023.1|21
1656654940000|2022-07-01 05:55:40|36070.4|36050.4|36067.7|36047.7|36072.5|36052.5|36065.6|36045.6|1
1656654950000|2022-07-01 05:55:50|36070.2|36050.2|36070|36050|36070.2|36050.2|36060.4|36040.4|3
1656654960000|2022-07-01 05:56:00|36070.2|36050.2|36055.4|36035.4|36070.2|36050.2|36052.9|36032.9|4
1656654970000|2022-07-01 05:56:10|36050.4|36030.4|35972.7|35952.7|36050.6|36030.6|35965.9|35945.9|32
1656654980000|2022-07-01 05:56:20|35967.9|35947.9|35910.7|35890.7|35972.9|35952.9|35910.7|35890.7|65
1656654990000|2022-07-01 05:56:30|35913.1|35893.1|35945.2|35925.2|35945.2|35925.2|35895.4|35875.4|68
1656655000000|2022-07-01 05:56:40|35945.4|35925.4|35980.4|35960.4|35980.4|35960.4|35945.4|35925.4|23
1656655010000|2022-07-01 05:56:50|35985.4|35965.4|35965.4|35945.4|35992.7|35972.7|35965.4|35945.4|9
1656655020000|2022-07-01 05:57:00|35960.4|35940.4|35975.4|35955.4|35977.5|35957.5|35948.1|35928.1|17
1656655030000|2022-07-01 05:57:10|35977.9|35957.9|35993.2|35973.2|36000|35980|35977.9|35957.9|8
1656655040000|2022-07-01 05:57:20|35990.9|35970.9|35980.6|35960.6|35990.9|35970.9|35980.6|35960.6|4
1656655050000|2022-07-01 05:57:30|35980.4|35960.4|35997.9|35977.9|36000.4|35980.4|35980.4|35960.4|9
1656655060000|2022-07-01 05:57:40|35995.6|35975.6|36020.2|36000.2|36022.9|36002.9|35995.4|35975.4|6
1656655070000|2022-07-01 05:57:50|36017.9|35997.9|36025.6|36005.6|36025.7|36005.7|36017.9|35997.9|6
1656655080000|2022-07-01 05:58:00|36025.4|36005.4|36005.4|35985.4|36025.4|36005.4|36003.1|35983.1|12
1656655090000|2022-07-01 05:58:10|36005.6|35985.6|36000.4|35980.4|36012.9|35992.9|35997.9|35977.9|7
1656655100000|2022-07-01 05:58:20|35998.1|35978.1|35985.4|35965.4|35998.1|35978.1|35983.1|35963.1|6
1656655110000|2022-07-01 05:58:30|35982.9|35962.9|35982.7|35962.7|35985.4|35965.4|35982.7|35962.7|0
1656655120000|2022-07-01 05:58:40|35985.4|35965.4|35970.6|35950.6|35985.4|35965.4|35965.6|35945.6|8
1656655130000|2022-07-01 05:58:50|35972.9|35952.9|35970.4|35950.4|35977.9|35957.9|35970.4|35950.4|7
1656655140000|2022-07-01 05:59:00|35965.4|35945.4|35970.6|35950.6|35975.4|35955.4|35960.4|35940.4|12
1656655150000|2022-07-01 05:59:10|35972.9|35952.9|35940.4|35920.4|35975.4|35955.4|35940.4|35920.4|28
1656655160000|2022-07-01 05:59:20|35935.7|35915.7|35918.1|35898.1|35935.7|35915.7|35917.9|35897.9|10
1656655170000|2022-07-01 05:59:30|35915.4|35895.4|35945.2|35925.2|35945.2|35925.2|35910.7|35890.7|9
1656655180000|2022-07-01 05:59:40|35945.4|35925.4|35930.4|35910.4|35948.1|35928.1|35927.9|35907.9|5
1656655190000|2022-07-01 05:59:50|35932.7|35912.7|35917.9|35897.9|35932.9|35912.9|35917.9|35897.9|4
1656655200000|2022-07-01 06:00:00|35915.4|35895.4|35965.2|35945.2|35965.6|35945.6|35900.4|35880.4|34
1656655210000|2022-07-01 06:00:10|35967.7|35947.7|35977.9|35957.9|35983.1|35963.1|35962.9|35942.9|20
1656655220000|2022-07-01 06:00:20|35975.4|35955.4|35970.6|35950.6|35977.7|35957.7|35970.4|35950.4|6
1656655230000|2022-07-01 06:00:30|35970.7|35950.7|35990.6|35970.6|35990.6|35970.6|35970.6|35950.6|3
1656655240000|2022-07-01 06:00:40|35993.1|35973.1|35980.4|35960.4|35995.4|35975.4|35980.4|35960.4|6
1656655250000|2022-07-01 06:00:50|35980.6|35960.6|35970.4|35950.4|35982.9|35962.9|35970.4|35950.4|5
1656655260000|2022-07-01 06:01:00|35965.6|35945.6|35952.9|35932.9|35972.9|35952.9|35952.9|35932.9|10
1656655270000|2022-07-01 06:01:10|35953.1|35933.1|35945.6|35925.6|35953.1|35933.1|35945.4|35925.4|2
1656655280000|2022-07-01 06:01:20|35943.2|35923.2|35947.9|35927.9|35955.4|35935.4|35943.1|35923.1|5
1656655290000|2022-07-01 06:01:30|35940.7|35920.7|35940.4|35920.4|35947.7|35927.7|35935.6|35915.6|4
1656655300000|2022-07-01 06:01:40|35940.6|35920.6|35940.4|35920.4|35943.1|35923.1|35932.9|35912.9|7
1656655310000|2022-07-01 06:01:50|35938.1|35918.1|35942.7|35922.7|35942.7|35922.7|35930.2|35910.2|4
1656655320000|2022-07-01 06:02:00|35942.9|35922.9|35952.9|35932.9|35953.1|35933.1|35942.9|35922.9|6
1656655330000|2022-07-01 06:02:10|35955.4|35935.4|35967.7|35947.7|35972.6|35952.6|35950.4|35930.4|6
1656655340000|2022-07-01 06:02:20|35967.9|35947.9|35990.2|35970.2|35990.2|35970.2|35965.4|35945.4|5
1656655350000|2022-07-01 06:02:30|35988.1|35968.1|36002.7|35982.7|36002.7|35982.7|35982.9|35962.9|2
1656655360000|2022-07-01 06:02:40|36000.4|35980.4|36000.4|35980.4|36005.4|35985.4|36000.2|35980.2|5
1656655370000|2022-07-01 06:02:50|35998.1|35978.1|36000.4|35980.4|36002.9|35982.9|35995.4|35975.4|4
1656655380000|2022-07-01 06:03:00|36005.1|35985.1|36012.7|35992.7|36012.7|35992.7|36005.1|35985.1|3
1656655390000|2022-07-01 06:03:10|36010.4|35990.4|36013.1|35993.1|36013.1|35993.1|36010.2|35990.2|3
1656655400000|2022-07-01 06:03:20|36010.7|35990.7|36040.4|36020.4|36040.4|36020.4|36010.6|35990.6|7
1656655410000|2022-07-01 06:03:30|36042.9|36022.9|36065.2|36045.2|36065.2|36045.2|36042.9|36022.9|13
1656655420000|2022-07-01 06:03:40|36077.7|36057.7|36090.4|36070.4|36092.7|36072.7|36073.1|36053.1|9
1656655430000|2022-07-01 06:03:50|36092.7|36072.7|36093.1|36073.1|36102.9|36082.9|36092.7|36072.7|9
1656655440000|2022-07-01 06:04:00|36095.4|36075.4|36070.6|36050.6|36095.4|36075.4|36062.9|36042.9|16
1656655450000|2022-07-01 06:04:10|36072.7|36052.7|36055.4|36035.4|36072.9|36052.9|36042.9|36022.9|9
1656655460000|2022-07-01 06:04:20|36053.1|36033.1|36072.9|36052.9|36072.9|36052.9|36047.9|36027.9|3
1656655470000|2022-07-01 06:04:30|36075.4|36055.4|36055.4|36035.4|36075.4|36055.4|36052.9|36032.9|6
1656655480000|2022-07-01 06:04:40|36057.7|36037.7|36070.6|36050.6|36075.7|36055.7|36057.7|36037.7|11
1656655490000|2022-07-01 06:04:50|36068.2|36048.2|36065.4|36045.4|36068.2|36048.2|36060.6|36040.6|1
1656655500000|2022-07-01 06:05:00|36057.7|36037.7|36040.4|36020.4|36065.4|36045.4|36035.7|36015.7|11
1656655510000|2022-07-01 06:05:10|36045.6|36025.6|36045.4|36025.4|36048.1|36028.1|36042.9|36022.9|7
1656655520000|2022-07-01 06:05:20|36047.9|36027.9|36052.9|36032.9|36052.9|36032.9|36047.9|36027.9|3
1656655530000|2022-07-01 06:05:30|36055.2|36035.2|36060.2|36040.2|36060.2|36040.2|36055.2|36035.2|1
1656655540000|2022-07-01 06:05:40|36065.2|36045.2|36070.4|36050.4|36075.2|36055.2|36065.2|36045.2|12
1656655550000|2022-07-01 06:05:50|36072.9|36052.9|36060.4|36040.4|36075.4|36055.4|36060.4|36040.4|8
1656655560000|2022-07-01 06:06:00|36062.7|36042.7|36055.6|36035.6|36065.4|36045.4|36053.2|36033.2|8
1656655570000|2022-07-01 06:06:10|36055.7|36035.7|36037.9|36017.9|36055.7|36035.7|36033.2|36013.2|5
1656655580000|2022-07-01 06:06:20|36033.1|36013.1|36025.2|36005.2|36040.4|36020.4|36025.2|36005.2|4
1656655590000|2022-07-01 06:06:30|36022.9|36002.9|36035.4|36015.4|36035.4|36015.4|36022.9|36002.9|12
1656655600000|2022-07-01 06:06:40|36033.1|36013.1|36035.4|36015.4|36035.4|36015.4|36032.9|36012.9|7
1656655610000|2022-07-01 06:06:50|36037.9|36017.9|36045.6|36025.6|36047.9|36027.9|36037.9|36017.9|1
1656655620000|2022-07-01 06:07:00|36045.4|36025.4|36033.1|36013.1|36047.9|36027.9|36033.1|36013.1|6
1656655630000|2022-07-01 06:07:10|36027.9|36007.9|36017.9|35997.9|36027.9|36007.9|36013.1|35993.1|12
1656655640000|2022-07-01 06:07:20|36020.2|36000.2|36005.4|35985.4|36020.4|36000.4|36005.2|35985.2|0
1656655650000|2022-07-01 06:07:30|36005.2|35985.2|36000.4|35980.4|36005.4|35985.4|35997.9|35977.9|2
1656655660000|2022-07-01 06:07:40|36002.7|35982.7|36035.4|36015.4|36035.4|36015.4|36002.7|35982.7|16
1656655670000|2022-07-01 06:07:50|36032.9|36012.9|36022.9|36002.9|36032.9|36012.9|36017.9|35997.9|2
1656655680000|2022-07-01 06:08:00|36025.2|36005.2|36013.1|35993.1|36025.2|36005.2|36010.4|35990.4|6
1656655690000|2022-07-01 06:08:10|36015.4|35995.4|36017.7|35997.7|36023.1|36003.1|36013.1|35993.1|5
1656655700000|2022-07-01 06:08:20|36017.9|35997.9|36015.4|35995.4|36020.2|36000.2|36012.9|35992.9|2
1656655710000|2022-07-01 06:08:30|36012.9|35992.9|36007.7|35987.7|36012.9|35992.9|36007.7|35987.7|2
1656655720000|2022-07-01 06:08:40|36005.4|35985.4|36027.7|36007.7|36030.1|36010.1|36005.4|35985.4|8
1656655730000|2022-07-01 06:08:50|36025.4|36005.4|36025.4|36005.4|36025.4|36005.4|36022.7|36002.7|3
1656655740000|2022-07-01 06:09:00|36027.7|36007.7|36035.4|36015.4|36035.4|36015.4|36027.7|36007.7|7
1656655750000|2022-07-01 06:09:10|36037.7|36017.7|36045.4|36025.4|36045.4|36025.4|36037.7|36017.7|3
1656655760000|2022-07-01 06:09:20|36050.2|36030.2|36065.2|36045.2|36065.2|36045.2|36050.2|36030.2|5
1656655770000|2022-07-01 06:09:30|36067.6|36047.6|36060.4|36040.4|36070.1|36050.1|36058.1|36038.1|10
1656655780000|2022-07-01 06:09:40|36062.9|36042.9|36082.9|36062.9|36082.9|36062.9|36062.9|36042.9|1
1656655790000|2022-07-01 06:09:50|36085.4|36065.4|36097.9|36077.9|36097.9|36077.9|36080.4|36060.4|11
1656655800000|2022-07-01 06:10:00|36095.4|36075.4|36082.7|36062.7|36095.4|36075.4|36082.6|36062.6|11
1656655810000|2022-07-01 06:10:10|36087.6|36067.6|36137.9|36117.9|36137.9|36117.9|36087.6|36067.6|18
1656655820000|2022-07-01 06:10:20|36138.1|36118.1|36165.4|36145.4|36165.4|36145.4|36138.1|36118.1|20
1656655830000|2022-07-01 06:10:30|36167.9|36147.9|36172.9|36152.9|36185.4|36165.4|36167.9|36147.9|21
1656655840000|2022-07-01 06:10:40|36167.9|36147.9|36165.6|36145.6|36170.4|36150.4|36165.4|36145.4|14
1656655850000|2022-07-01 06:10:50|36162.9|36142.9|36150.4|36130.4|36162.9|36142.9|36150.4|36130.4|7
1656655860000|2022-07-01 06:11:00|36148.1|36128.1|36165.1|36145.1|36165.2|36145.2|36140.4|36120.4|21
1656655870000|2022-07-01 06:11:10|36165.2|36145.2|36152.9|36132.9|36165.2|36145.2|36150.4|36130.4|11
1656655880000|2022-07-01 06:11:20|36155.4|36135.4|36170.4|36150.4|36172.9|36152.9|36150.4|36130.4|13
1656655890000|2022-07-01 06:11:30|36168.1|36148.1|36157.9|36137.9|36170.2|36150.2|36142.9|36122.9|11
1656655900000|2022-07-01 06:11:40|36157.7|36137.7|36147.6|36127.6|36157.7|36137.7|36142.9|36122.9|0
1656655910000|2022-07-01 06:11:50|36145.6|36125.6|36140.4|36120.4|36145.6|36125.6|36137.9|36117.9|17
1656655920000|2022-07-01 06:12:00|36142.9|36122.9|36175.4|36155.4|36175.4|36155.4|36142.9|36122.9|25
1656655930000|2022-07-01 06:12:10|36172.9|36152.9|36190.4|36170.4|36190.4|36170.4|36172.9|36152.9|25
1656655940000|2022-07-01 06:12:20|36190.6|36170.6|36230.4|36210.4|36230.4|36210.4|36190.6|36170.6|31
1656655950000|2022-07-01 06:12:30|36232.9|36212.9|36215.4|36195.4|36245.2|36225.2|36215.4|36195.4|23
1656655960000|2022-07-01 06:12:40|36217.7|36197.7|36217.9|36197.9|36222.9|36202.9|36215.4|36195.4|0
1656655970000|2022-07-01 06:12:50|36220.4|36200.4|36235.2|36215.2|36235.4|36215.4|36220.4|36200.4|2
1656655980000|2022-07-01 06:13:00|36230.4|36210.4|36232.9|36212.9|36235.4|36215.4|36228.1|36208.1|13
1656655990000|2022-07-01 06:13:10|36230.4|36210.4|36225.4|36205.4|36235.4|36215.4|36218.1|36198.1|2
1656656000000|2022-07-01 06:13:20|36223.1|36203.1|36235.2|36215.2|36235.2|36215.2|36220.4|36200.4|8
1656656010000|2022-07-01 06:13:30|36235.4|36215.4|36225.2|36205.2|36235.4|36215.4|36215.2|36195.2|24
1656656020000|2022-07-01 06:13:40|36222.7|36202.7|36215.4|36195.4|36222.7|36202.7|36215.4|36195.4|14
1656656030000|2022-07-01 06:13:50|36217.7|36197.7|36215.2|36195.2|36222.6|36202.6|36208.1|36188.1|15
1656656040000|2022-07-01 06:14:00|36212.9|36192.9|36215.4|36195.4|36220.2|36200.2|36210.4|36190.4|8
1656656050000|2022-07-01 06:14:10|36215.2|36195.2|36205.4|36185.4|36215.4|36195.4|36202.9|36182.9|8
1656656060000|2022-07-01 06:14:20|36210.4|36190.4|36207.7|36187.7|36212.7|36192.7|36207.7|36187.7|0
1656656070000|2022-07-01 06:14:30|36210.4|36190.4|36207.7|36187.7|36210.4|36190.4|36205.4|36185.4|0
1656656080000|2022-07-01 06:14:40|36207.9|36187.9|36200.4|36180.4|36207.9|36187.9|36197.9|36177.9|6
1656656090000|2022-07-01 06:14:50|36197.9|36177.9|36187.9|36167.9|36200.2|36180.2|36182.9|36162.9|9
1656656100000|2022-07-01 06:15:00|36185.6|36165.6|36200.1|36180.1|36200.1|36180.1|36185.4|36165.4|10
1656656110000|2022-07-01 06:15:10|36202.6|36182.6|36220.2|36200.2|36220.4|36200.4|36202.6|36182.6|4
1656656120000|2022-07-01 06:15:20|36217.9|36197.9|36202.9|36182.9|36220.2|36200.2|36200.6|36180.6|6
1656656130000|2022-07-01 06:15:30|36198.3|36178.3|36185.2|36165.2|36198.3|36178.3|36182.9|36162.9|2
1656656140000|2022-07-01 06:15:40|36185.4|36165.4|36170.4|36150.4|36185.4|36165.4|36165.6|36145.6|8
1656656150000|2022-07-01 06:15:50|36172.9|36152.9|36180.4|36160.4|36180.4|36160.4|36170.4|36150.4|3
1656656160000|2022-07-01 06:16:00|36175.8|36155.8|36152.9|36132.9|36177.9|36157.9|36152.9|36132.9|8
1656656170000|2022-07-01 06:16:10|36150.4|36130.4|36160.8|36140.8|36160.8|36140.8|36150.4|36130.4|7
1656656180000|2022-07-01 06:16:20|36158.1|36138.1|36173.1|36153.1|36175.4|36155.4|36158.1|36138.1|4
1656656190000|2022-07-01 06:16:30|36180.4|36160.4|36195.4|36175.4|36202.9|36182.9|36180.4|36160.4|6
1656656200000|2022-07-01 06:16:40|36197.9|36177.9|36192.9|36172.9|36207.6|36187.6|36192.9|36172.9|1
1656656210000|2022-07-01 06:16:50|36190.4|36170.4|36175.3|36155.3|36190.4|36170.4|36175.3|36155.3|4
1656656220000|2022-07-01 06:17:00|36173.1|36153.1|36173.1|36153.1|36180.3|36160.3|36170.6|36150.6|3
1656656230000|2022-07-01 06:17:10|36170.6|36150.6|36173.1|36153.1|36175.1|36155.1|36167.9|36147.9|5
1656656240000|2022-07-01 06:17:20|36170.8|36150.8|36175.4|36155.4|36175.4|36155.4|36170.4|36150.4|0
1656656250000|2022-07-01 06:17:30|36175.6|36155.6|36165.4|36145.4|36178.1|36158.1|36163.1|36143.1|1
1656656260000|2022-07-01 06:17:40|36160.6|36140.6|36165.4|36145.4|36165.4|36145.4|36160.4|36140.4|3
1656656270000|2022-07-01 06:17:50|36167.9|36147.9|36167.9|36147.9|36170.4|36150.4|36167.9|36147.9|0
1656656280000|2022-07-01 06:18:00|36170.4|36150.4|36200.4|36180.4|36200.4|36180.4|36170.4|36150.4|8
1656656290000|2022-07-01 06:18:10|36197.9|36177.9|36197.9|36177.9|36197.9|36177.9|36192.9|36172.9|6
1656656300000|2022-07-01 06:18:20|36197.8|36177.8|36200.3|36180.3|36200.3|36180.3|36197.8|36177.8|14
1656656310000|2022-07-01 06:18:30|||||||||2
1656656320000|2022-07-01 06:18:40|36202.9|36182.9|36210.4|36190.4|36210.4|36190.4|36202.8|36182.8|5
1656656330000|2022-07-01 06:18:50|36210.6|36190.6|36217.9|36197.9|36223.1|36203.1|36210.4|36190.4|7
1656656340000|2022-07-01 06:19:00|36220.3|36200.3|36225.4|36205.4|36225.6|36205.6|36220.3|36200.3|1
1656656350000|2022-07-01 06:19:10|36223.1|36203.1|36232.8|36212.8|36232.8|36212.8|36222.8|36202.8|6
1656656360000|2022-07-01 06:19:20|36235.1|36215.1|36245.4|36225.4|36247.8|36227.8|36235.1|36215.1|19
1656656370000|2022-07-01 06:19:30|36243.1|36223.1|36225.4|36205.4|36243.1|36223.1|36225.3|36205.3|10
1656656380000|2022-07-01 06:19:40|36222.9|36202.9|36215.6|36195.6|36222.9|36202.9|36215.6|36195.6|2
1656656390000|2022-07-01 06:19:50|36217.9|36197.9|36208.1|36188.1|36220.4|36200.4|36207.9|36187.9|5
1656656400000|2022-07-01 06:20:00|36207.9|36187.9|36193.1|36173.1|36210.4|36190.4|36193.1|36173.1|3
1656656410000|2022-07-01 06:20:10|36190.4|36170.4|36197.9|36177.9|36197.9|36177.9|36190.4|36170.4|3
1656656420000|2022-07-01 06:20:20|36195.4|36175.4|36200.4|36180.4|36200.4|36180.4|36195.4|36175.4|0
1656656430000|2022-07-01 06:20:30|36197.9|36177.9|36202.9|36182.9|36205.4|36185.4|36192.9|36172.9|4
1656656440000|2022-07-01 06:20:40|36200.4|36180.4|36183.1|36163.1|36202.9|36182.9|36183.1|36163.1|5
1656656450000|2022-07-01 06:20:50|36180.6|36160.6|36202.8|36182.8|36202.8|36182.8|36175.4|36155.4|13
1656656460000|2022-07-01 06:21:00|36205.1|36185.1|36212.9|36192.9|36212.9|36192.9|36202.8|36182.8|3
1656656470000|2022-07-01 06:21:10|36210.4|36190.4|36203.3|36183.3|36212.9|36192.9|36200.4|36180.4|6
1656656480000|2022-07-01 06:21:20|36200.8|36180.8|36208.1|36188.1|36210.4|36190.4|36198.3|36178.3|3
1656656490000|2022-07-01 06:21:30|36207.9|36187.9|36212.9|36192.9|36212.9|36192.9|36207.9|36187.9|1
1656656500000|2022-07-01 06:21:40|36210.4|36190.4|36210.4|36190.4|36212.9|36192.9|36205.6|36185.6|1
1656656510000|2022-07-01 06:21:50|36205.4|36185.4|36200.4|36180.4|36205.4|36185.4|36200.4|36180.4|2
1656656520000|2022-07-01 06:22:00|36198.1|36178.1|36190.4|36170.4|36200.4|36180.4|36190.4|36170.4|3
1656656530000|2022-07-01 06:22:10|36192.9|36172.9|36188.1|36168.1|36195.4|36175.4|36188.1|36168.1|2
1656656540000|2022-07-01 06:22:20|36185.8|36165.8|36185.4|36165.4|36190.6|36170.6|36185.4|36165.4|0
1656656550000|2022-07-01 06:22:30|36185.6|36165.6|36192.9|36172.9|36192.9|36172.9|36185.4|36165.4|1
1656656560000|2022-07-01 06:22:40|36190.6|36170.6|36190.4|36170.4|36192.9|36172.9|36190.4|36170.4|7
1656656570000|2022-07-01 06:22:50|36190.6|36170.6|36195.4|36175.4|36195.4|36175.4|36190.6|36170.6|2
1656656580000|2022-07-01 06:23:00|36197.8|36177.8|36217.9|36197.9|36220.4|36200.4|36195.4|36175.4|5
1656656590000|2022-07-01 06:23:10|36220.3|36200.3|36210.8|36190.8|36220.4|36200.4|36210.8|36190.8|0
1656656600000|2022-07-01 06:23:20|36210.6|36190.6|36205.4|36185.4|36210.6|36190.6|36205.4|36185.4|2
1656656610000|2022-07-01 06:23:30|36203.1|36183.1|36195.4|36175.4|36203.1|36183.1|36195.4|36175.4|2
1656656630000|2022-07-01 06:23:50|36193.1|36173.1|36190.4|36170.4|36193.1|36173.1|36188.1|36168.1|1
1656656640000|2022-07-01 06:24:00|36188.1|36168.1|36195.4|36175.4|36195.4|36175.4|36188.1|36168.1|6
1656656650000|2022-07-01 06:24:10|36195.6|36175.6|36195.4|36175.4|36200.3|36180.3|36195.4|36175.4|0
1656656660000|2022-07-01 06:24:20|36193.1|36173.1|36190.6|36170.6|36193.1|36173.1|36185.8|36165.8|4
1656656670000|2022-07-01 06:24:30|36192.9|36172.9|36200.4|36180.4|36200.4|36180.4|36192.9|36172.9|0
1656656680000|2022-07-01 06:24:40|36202.9|36182.9|36188.3|36168.3|36202.9|36182.9|36185.8|36165.8|2
1656656690000|2022-07-01 06:24:50|36185.9|36165.9|36193.1|36173.1|36193.1|36173.1|36185.8|36165.8|3
1656656700000|2022-07-01 06:25:00|36195.4|36175.4|36193.1|36173.1|36197.9|36177.9|36193.1|36173.1|2
1656656710000|2022-07-01 06:25:10|36195.4|36175.4|36193.1|36173.1|36195.4|36175.4|36190.6|36170.6|1
1656656720000|2022-07-01 06:25:20|36190.6|36170.6|36188.1|36168.1|36190.6|36170.6|36185.8|36165.8|4
1656656730000|2022-07-01 06:25:30|36190.6|36170.6|36187.8|36167.8|36190.6|36170.6|36177.9|36157.9|2
1656656740000|2022-07-01 06:25:40|36187.9|36167.9|36192.9|36172.9|36192.9|36172.9|36187.9|36167.9|2
1656656750000|2022-07-01 06:25:50|36190.4|36170.4|36188.1|36168.1|36190.4|36170.4|36187.9|36167.9|0
1656656760000|2022-07-01 06:26:00|36187.9|36167.9|36200.4|36180.4|36202.9|36182.9|36187.9|36167.9|23
1656656770000|2022-07-01 06:26:10|36200.3|36180.3|36197.9|36177.9|36200.3|36180.3|36192.9|36172.9|3
1656656780000|2022-07-01 06:26:20|36197.8|36177.8|36197.8|36177.8|36197.8|36177.8|36197.8|36177.8|14
1656656790000|2022-07-01 06:26:30|36200.3|36180.3|36200.1|36180.1|36200.4|36180.4|36200.1|36180.1|4
1656656800000|2022-07-01 06:26:40|36202.4|36182.4|36200.4|36180.4|36202.8|36182.8|36200.1|36180.1|0
1656656810000|2022-07-01 06:26:50|36200.3|36180.3|36200.1|36180.1|36202.8|36182.8|36197.6|36177.6|2
1656656820000|2022-07-01 06:27:00|36197.8|36177.8|36195.3|36175.3|36200.1|36180.1|36195.1|36175.1|1
1656656830000|2022-07-01 06:27:10|36195.1|36175.1|36200.1|36180.1|36200.1|36180.1|36195.1|36175.1|1
1656656840000|2022-07-01 06:27:20|36197.8|36177.8|36195.1|36175.1|36197.8|36177.8|36195.1|36175.1|0
1656656850000|2022-07-01 06:27:30|36192.8|36172.8|36162.8|36142.8|36192.8|36172.8|36162.8|36142.8|5
1656656860000|2022-07-01 06:27:40|36165.1|36145.1|36175.1|36155.1|36179.9|36159.9|36162.6|36142.6|5
1656656870000|2022-07-01 06:27:50|36170.4|36150.4|36165.3|36145.3|36170.4|36150.4|36165.3|36145.3|3
1656656880000|2022-07-01 06:28:00|36167.6|36147.6|36147.8|36127.8|36167.6|36147.6|36147.8|36127.8|3
1656656890000|2022-07-01 06:28:10|36150.1|36130.1|36165.4|36145.4|36167.9|36147.9|36150.1|36130.1|8
1656656900000|2022-07-01 06:28:20|36167.8|36147.8|36170.3|36150.3|36170.3|36150.3|36167.8|36147.8|3
1656656910000|2022-07-01 06:28:30|36165.3|36145.3|36165.3|36145.3|36167.6|36147.6|36165.3|36145.3|3
1656656920000|2022-07-01 06:28:40|36167.6|36147.6|36157.9|36137.9|36167.6|36147.6|36155.4|36135.4|4
1656656930000|2022-07-01 06:28:50|36160.3|36140.3|36170.3|36150.3|36170.3|36150.3|36160.3|36140.3|4
1656656940000|2022-07-01 06:29:00|36175.3|36155.3|36197.6|36177.6|36197.6|36177.6|36175.3|36155.3|7
1656656950000|2022-07-01 06:29:10|36197.8|36177.8|36212.8|36192.8|36212.8|36192.8|36197.8|36177.8|1
1656656960000|2022-07-01 06:29:20|36210.4|36190.4|36217.8|36197.8|36217.8|36197.8|36210.3|36190.3|9
1656656970000|2022-07-01 06:29:30|36222.8|36202.8|36230.1|36210.1|36232.6|36212.6|36222.8|36202.8|1
1656656980000|2022-07-01 06:29:40|36230.3|36210.3|36242.8|36222.8|36242.8|36222.8|36230.3|36210.3|2
1656656990000|2022-07-01 06:29:50|36245.1|36225.1|36242.8|36222.8|36245.3|36225.3|36235.4|36215.4|7
1656657000000|2022-07-01 06:30:00|36245.1|36225.1|36250.1|36230.1|36250.1|36230.1|36245.1|36225.1|8
1656657010000|2022-07-01 06:30:10|36250.3|36230.3|36270.3|36250.3|36282.4|36262.4|36250.3|36230.3|22
1656657020000|2022-07-01 06:30:20|36272.9|36252.9|36260.3|36240.3|36272.9|36252.9|36260.3|36240.3|14
1656657030000|2022-07-01 06:30:30|36260.1|36240.1|36250.1|36230.1|36260.1|36240.1|36250.1|36230.1|5
1656657040000|2022-07-01 06:30:40|36242.6|36222.6|36237.4|36217.4|36242.6|36222.6|36237.4|36217.4|4
1656657050000|2022-07-01 06:30:50|36235.1|36215.1|36235.1|36215.1|36235.1|36215.1|36235.1|36215.1|2
1656657060000|2022-07-01 06:31:00|36239.9|36219.9|36242.6|36222.6|36244.9|36224.9|36239.9|36219.9|9
1656657070000|2022-07-01 06:31:10|36240.1|36220.1|36235.1|36215.1|36240.1|36220.1|36227.9|36207.9|20
1656657080000|2022-07-01 06:31:20|36237.4|36217.4|36232.8|36212.8|36240.1|36220.1|36232.8|36212.8|6
1656657090000|2022-07-01 06:31:30|36237.6|36217.6|36225.4|36205.4|36237.6|36217.6|36225.4|36205.4|11
1656657100000|2022-07-01 06:31:40|36222.6|36202.6|36235.1|36215.1|36235.1|36215.1|36222.6|36202.6|18
1656657110000|2022-07-01 06:31:50|36240.1|36220.1|36242.6|36222.6|36245.1|36225.1|36240.1|36220.1|1
1656657120000|2022-07-01 06:32:00|36245.1|36225.1|36245.3|36225.3|36247.6|36227.6|36242.6|36222.6|8
1656657130000|2022-07-01 06:32:10|36245.1|36225.1|36225.1|36205.1|36247.6|36227.6|36225.1|36205.1|8
1656657150000|2022-07-01 06:32:30|||||||||1
1656657160000|2022-07-01 06:32:40|36222.6|36202.6|36222.4|36202.4|36225.1|36205.1|36222.4|36202.4|1
1656657170000|2022-07-01 06:32:50|36225.1|36205.1|36240.1|36220.1|36240.1|36220.1|36224.9|36204.9|3
1656657180000|2022-07-01 06:33:00|36247.4|36227.4|36257.6|36237.6|36257.6|36237.6|36247.4|36227.4|4
1656657190000|2022-07-01 06:33:10|36255.1|36235.1|36264.9|36244.9|36264.9|36244.9|36255.1|36235.1|7
1656657200000|2022-07-01 06:33:20|36265.1|36245.1|36262.9|36242.9|36270.1|36250.1|36262.9|36242.9|6
1656657210000|2022-07-01 06:33:30|36265.3|36245.3|36237.6|36217.6|36265.3|36245.3|36235.3|36215.3|8
1656657220000|2022-07-01 06:33:40|36240.1|36220.1|36237.6|36217.6|36240.1|36220.1|36232.6|36212.6|7
1656657230000|2022-07-01 06:33:50|36244.9|36224.9|36242.8|36222.8|36244.9|36224.9|36242.8|36222.8|1
1656657240000|2022-07-01 06:34:00|36242.6|36222.6|36250.1|36230.1|36252.6|36232.6|36240.1|36220.1|6
1656657250000|2022-07-01 06:34:10|36252.4|36232.4|36250.1|36230.1|36252.4|36232.4|36250.1|36230.1|0
1656657260000|2022-07-01 06:34:20|36252.4|36232.4|36250.1|36230.1|36252.4|36232.4|36250.1|36230.1|0
1656657270000|2022-07-01 06:34:30|36255.1|36235.1|36257.6|36237.6|36260.1|36240.1|36250.1|36230.1|4
1656657280000|2022-07-01 06:34:40|36257.8|36237.8|36245.1|36225.1|36257.8|36237.8|36245.1|36225.1|14
1656657290000|2022-07-01 06:34:50|36249.9|36229.9|36252.6|36232.6|36252.6|36232.6|36249.9|36229.9|1
1656657300000|2022-07-01 06:35:00|36257.6|36237.6|36245.5|36225.5|36260.1|36240.1|36245.5|36225.5|5
1656657310000|2022-07-01 06:35:10|36245.1|36225.1|36230.3|36210.3|36245.1|36225.1|36230.3|36210.3|4
1656657320000|2022-07-01 06:35:20|36232.6|36212.6|36227.6|36207.6|36239.9|36219.9|36225.3|36205.3|9
1656657330000|2022-07-01 06:35:30|36225.1|36205.1|36240.1|36220.1|36240.1|36220.1|36225.1|36205.1|5
1656657340000|2022-07-01 06:35:40|36235.1|36215.1|36227.8|36207.8|36237.6|36217.6|36227.8|36207.8|11
1656657350000|2022-07-01 06:35:50|36220.3|36200.3|36222.6|36202.6|36229.9|36209.9|36220.3|36200.3|8
1656657360000|2022-07-01 06:36:00|36220.1|36200.1|36217.6|36197.6|36230.1|36210.1|36215.3|36195.3|17
1656657370000|2022-07-01 06:36:10|36215.3|36195.3|36202.6|36182.6|36215.3|36195.3|36197.8|36177.8|8
1656657380000|2022-07-01 06:36:20|36200.1|36180.1|36190.3|36170.3|36200.1|36180.1|36190.1|36170.1|8
1656657390000|2022-07-01 06:36:30|36188|36168|36185.1|36165.1|36188|36168|36182.6|36162.6|5
1656657400000|2022-07-01 06:36:40|36182.8|36162.8|36190.3|36170.3|36190.3|36170.3|36182.4|36162.4|1
1656657410000|2022-07-01 06:36:50|36192.8|36172.8|36194.9|36174.9|36194.9|36174.9|36187.8|36167.8|16
1656657420000|2022-07-01 06:37:00|36192.6|36172.6|36187.6|36167.6|36192.6|36172.6|36182.8|36162.8|12
1656657430000|2022-07-01 06:37:10|36197.4|36177.4|36200.1|36180.1|36202.4|36182.4|36192.6|36172.6|15
1656657440000|2022-07-01 06:37:20|36202.6|36182.6|36205.1|36185.1|36205.1|36185.1|36202.6|36182.6|2
1656657450000|2022-07-01 06:37:30|36207.4|36187.4|36205.1|36185.1|36207.6|36187.6|36205.1|36185.1|5
1656657460000|2022-07-01 06:37:40|36200.1|36180.1|36212.6|36192.6|36212.6|36192.6|36200.1|36180.1|10
1656657470000|2022-07-01 06:37:50|36214.9|36194.9|36210.1|36190.1|36220.1|36200.1|36210.1|36190.1|15
1656657480000|2022-07-01 06:38:00|36207.8|36187.8|36207.6|36187.6|36210.1|36190.1|36205.1|36185.1|2
1656657490000|2022-07-01 06:38:10|36207.8|36187.8|36190.1|36170.1|36210.1|36190.1|36190.1|36170.1|5
1656657500000|2022-07-01 06:38:20|36187.6|36167.6|36192.6|36172.6|36194.9|36174.9|36187.6|36167.6|0
1656657510000|2022-07-01 06:38:30|36194.9|36174.9|36187.4|36167.4|36195.1|36175.1|36185.1|36165.1|4
1656657520000|2022-07-01 06:38:40|36189.9|36169.9|36192.6|36172.6|36192.6|36172.6|36185.1|36165.1|6
1656657530000|2022-07-01 06:38:50|36192.4|36172.4|36190.1|36170.1|36192.4|36172.4|36187.6|36167.6|2
1656657540000|2022-07-01 06:39:00|36187.8|36167.8|36200.1|36180.1|36202.4|36182.4|36185.1|36165.1|4
1656657550000|2022-07-01 06:39:10|36185.1|36165.1|36167.8|36147.8|36185.1|36165.1|36167.8|36147.8|8
1656657560000|2022-07-01 06:39:20|36162.8|36142.8|36175.1|36155.1|36177.8|36157.8|36160.3|36140.3|9
1656657570000|2022-07-01 06:39:30|36180.1|36160.1|36177.6|36157.6|36190.1|36170.1|36177.6|36157.6|5
1656657580000|2022-07-01 06:39:40|36175.3|36155.3|36177.8|36157.8|36180.3|36160.3|36175.1|36155.1|3
1656657590000|2022-07-01 06:39:50|36179.9|36159.9|36172.6|36152.6|36180.1|36160.1|36172.6|36152.6|4
1656657600000|2022-07-01 06:40:00|36170.1|36150.1|36142.4|36122.4|36170.1|36150.1|36142.4|36122.4|11
1656657610000|2022-07-01 06:40:10|36144.8|36124.8|36130.1|36110.1|36144.8|36124.8|36127.6|36107.6|9
1656657620000|2022-07-01 06:40:20|36140.3|36120.3|36152.6|36132.6|36155.1|36135.1|36140.3|36120.3|3
1656657630000|2022-07-01 06:40:30|36150.1|36130.1|36155.1|36135.1|36159.9|36139.9|36147.4|36127.4|15
1656657640000|2022-07-01 06:40:40|36157.6|36137.6|36150.1|36130.1|36157.6|36137.6|36150.1|36130.1|3
1656657650000|2022-07-01 06:40:50|36152.4|36132.4|36152.6|36132.6|36157.6|36137.6|36150.1|36130.1|3
1656657660000|2022-07-01 06:41:00|36155.1|36135.1|36170.1|36150.1|36170.1|36150.1|36155.1|36135.1|8
1656657670000|2022-07-01 06:41:10|36167.8|36147.8|36162.6|36142.6|36170.1|36150.1|36162.6|36142.6|2
1656657680000|2022-07-01 06:41:20|36164.9|36144.9|36167.8|36147.8|36170.1|36150.1|36162.6|36142.6|2
1656657690000|2022-07-01 06:41:30|36167.6|36147.6|36172.8|36152.8|36180.1|36160.1|36167.6|36147.6|4
1656657700000|2022-07-01 06:41:40|36170.3|36150.3|36145.3|36125.3|36174.9|36154.9|36140.3|36120.3|17
1656657710000|2022-07-01 06:41:50|36145.1|36125.1|36140.1|36120.1|36145.1|36125.1|36135.1|36115.1|0
1656657720000|2022-07-01 06:42:00|36135.5|36115.5|36147.6|36127.6|36152.4|36132.4|36135.5|36115.5|8
1656657730000|2022-07-01 06:42:10|36147.8|36127.8|36150.1|36130.1|36150.1|36130.1|36142.6|36122.6|4
1656657740000|2022-07-01 06:42:20|36147.6|36127.6|36140.1|36120.1|36147.6|36127.6|36140.1|36120.1|3
1656657750000|2022-07-01 06:42:30|36142.6|36122.6|36140.1|36120.1|36145.1|36125.1|36137.5|36117.5|9
1656657760000|2022-07-01 06:42:40|36135.1|36115.1|36140.1|36120.1|36142.6|36122.6|36132.6|36112.6|6
1656657770000|2022-07-01 06:42:50|36144.8|36124.8|36152.6|36132.6|36152.6|36132.6|36144.8|36124.8|7
1656657780000|2022-07-01 06:43:00|36155|36135|36170.1|36150.1|36172.6|36152.6|36155|36135|7
1656657790000|2022-07-01 06:43:10|36167.6|36147.6|36160.1|36140.1|36167.6|36147.6|36160.1|36140.1|3
1656657800000|2022-07-01 06:43:20|36157.6|36137.6|36147.6|36127.6|36160.1|36140.1|36147.6|36127.6|5
1656657810000|2022-07-01 06:43:30|36145.3|36125.3|36145.1|36125.1|36145.3|36125.3|36142.8|36122.8|2
1656657820000|2022-07-01 06:43:40|36147.5|36127.5|36120.1|36100.1|36147.6|36127.6|36120.1|36100.1|7
1656657830000|2022-07-01 06:43:50|36122.5|36102.5|36125.1|36105.1|36125.1|36105.1|36120.1|36100.1|7
1656657840000|2022-07-01 06:44:00|36122.8|36102.8|36127.6|36107.6|36127.6|36107.6|36117.6|36097.6|8
1656657850000|2022-07-01 06:44:10|36132.8|36112.8|36120.1|36100.1|36137.6|36117.6|36120.1|36100.1|9
1656657860000|2022-07-01 06:44:20|36125.1|36105.1|36120.1|36100.1|36125.1|36105.1|36120.1|36100.1|0
1656657870000|2022-07-01 06:44:30|36120.3|36100.3|36120.1|36100.1|36120.3|36100.3|36117.6|36097.6|1
1656657880000|2022-07-01 06:44:40|36124.8|36104.8|36127.6|36107.6|36127.6|36107.6|36124.8|36104.8|1
1656657890000|2022-07-01 06:44:50|36130|36110|36145.1|36125.1|36145.1|36125.1|36130|36110|12
1656657900000|2022-07-01 06:45:00|36142.8|36122.8|36155.3|36135.3|36157.6|36137.6|36142.8|36122.8|1
1656657910000|2022-07-01 06:45:10|36157.6|36137.6|36155.1|36135.1|36157.8|36137.8|36155.1|36135.1|0
1656657920000|2022-07-01 06:45:20|36150.3|36130.3|36145.1|36125.1|36150.3|36130.3|36145.1|36125.1|0
1656657930000|2022-07-01 06:45:30|36140.3|36120.3|36145.1|36125.1|36145.1|36125.1|36140.1|36120.1|6
1656657940000|2022-07-01 06:45:40|36147.5|36127.5|36157.5|36137.5|36157.5|36137.5|36145.1|36125.1|4
1656657950000|2022-07-01 06:45:50|36157.6|36137.6|36162.8|36142.8|36162.8|36142.8|36155.1|36135.1|10
1656657960000|2022-07-01 06:46:00|36167.6|36147.6|36177.5|36157.5|36177.5|36157.5|36167.6|36147.6|7
1656657970000|2022-07-01 06:46:10|36175.1|36155.1|36175.1|36155.1|36175.1|36155.1|36175.1|36155.1|4
1656657980000|2022-07-01 06:46:20|36177.5|36157.5|36175.1|36155.1|36177.5|36157.5|36175.1|36155.1|1
1656657990000|2022-07-01 06:46:30|36175|36155|36167.6|36147.6|36175|36155|36165.1|36145.1|3
1656658000000|2022-07-01 06:46:40|36167.5|36147.5|36165.1|36145.1|36167.5|36147.5|36165|36145|1
1656658010000|2022-07-01 06:46:50|36167.6|36147.6|36177.5|36157.5|36177.5|36157.5|36167.6|36147.6|10
1656658020000|2022-07-01 06:47:00|36179.8|36159.8|36175.3|36155.3|36182.6|36162.6|36175.3|36155.3|4
1656658030000|2022-07-01 06:47:10|36175.1|36155.1|36180|36160|36180|36160|36175.1|36155.1|3
1656658040000|2022-07-01 06:47:20|36182.5|36162.5|36182.6|36162.6|36185.1|36165.1|36182.5|36162.5|7
1656658050000|2022-07-01 06:47:30|36180.1|36160.1|36185.1|36165.1|36187.6|36167.6|36180.1|36160.1|0
1656658060000|2022-07-01 06:47:40|36187.5|36167.5|36200.1|36180.1|36200.1|36180.1|36185.1|36165.1|7
1656658070000|2022-07-01 06:47:50|36205.1|36185.1|36212.8|36192.8|36217.6|36197.6|36205.1|36185.1|11
1656658080000|2022-07-01 06:48:00|36215|36195|36210.1|36190.1|36215.1|36195.1|36210.1|36190.1|6
1656658090000|2022-07-01 06:48:10|36207.8|36187.8|36205.1|36185.1|36210.1|36190.1|36205.1|36185.1|3
1656658100000|2022-07-01 06:48:20|36207.5|36187.5|36220.1|36200.1|36222.3|36202.3|36205.1|36185.1|5
1656658110000|2022-07-01 06:48:30|36220.3|36200.3|36212.6|36192.6|36222.6|36202.6|36212.6|36192.6|2
1656658120000|2022-07-01 06:48:40|36215.1|36195.1|36207.8|36187.8|36215.1|36195.1|36207.8|36187.8|1
1656658130000|2022-07-01 06:48:50|36210.1|36190.1|36202.6|36182.6|36210.1|36190.1|36202.6|36182.6|2
1656658140000|2022-07-01 06:49:00|36200.3|36180.3|36197.8|36177.8|36202.5|36182.5|36197.8|36177.8|6
1656658150000|2022-07-01 06:49:10|36195.1|36175.1|36197.5|36177.5|36200.1|36180.1|36195.1|36175.1|3
1656658170000|2022-07-01 06:49:30|36195.1|36175.1|36190.1|36170.1|36195.1|36175.1|36185.1|36165.1|4
1656658180000|2022-07-01 06:49:40|36190|36170|36190.1|36170.1|36190.1|36170.1|36187.6|36167.6|2
1656658190000|2022-07-01 06:49:50|36158.3|36138.3|36177.5|36157.5|36177.5|36157.5|36158.3|36138.3|7
1656658200000|2022-07-01 06:50:00|36175|36155|36177.8|36157.8|36177.8|36157.8|36172.6|36152.6|1
1656658210000|2022-07-01 06:50:10|36189.8|36169.8|36180.3|36160.3|36192.6|36172.6|36180.3|36160.3|11
1656658220000|2022-07-01 06:50:20|36180.1|36160.1|36172.8|36152.8|36180.1|36160.1|36170.1|36150.1|5
1656658230000|2022-07-01 06:50:30|36172.6|36152.6|36157.6|36137.6|36172.6|36152.6|36157.5|36137.5|3
1656658240000|2022-07-01 06:50:40|36160.1|36140.1|36140.3|36120.3|36160.1|36140.1|36140.3|36120.3|3
1656658250000|2022-07-01 06:50:50|36137.8|36117.8|36133|36113|36137.8|36117.8|36130.1|36110.1|8
1656658260000|2022-07-01 06:51:00|36132.8|36112.8|36132.6|36112.6|36135.1|36115.1|36130.5|36110.5|1
1656658270000|2022-07-01 06:51:10|36135.1|36115.1|36137.5|36117.5|36137.5|36117.5|36135.1|36115.1|3
1656658280000|2022-07-01 06:51:20|36135.3|36115.3|36122.8|36102.8|36137.6|36117.6|36122.8|36102.8|4
1656658290000|2022-07-01 06:51:30|36125.1|36105.1|36120.1|36100.1|36125.1|36105.1|36120.1|36100.1|3
1656658300000|2022-07-01 06:51:40|36117.6|36097.6|36117.5|36097.5|36117.6|36097.6|36117.5|36097.5|2
1656658310000|2022-07-01 06:51:50|36115|36095|36120.1|36100.1|36120.1|36100.1|36107.6|36087.6|7
1656658320000|2022-07-01 06:52:00|36117.8|36097.8|36127.6|36107.6|36127.6|36107.6|36117.6|36097.6|13
1656658330000|2022-07-01 06:52:10|36125.1|36105.1|36130.1|36110.1|36130.1|36110.1|36125.1|36105.1|1
1656658340000|2022-07-01 06:52:20|36125.1|36105.1|36120.1|36100.1|36125.1|36105.1|36120.1|36100.1|8
1656658350000|2022-07-01 06:52:30|36117.8|36097.8|36125.1|36105.1|36125.1|36105.1|36117.8|36097.8|1
1656658360000|2022-07-01 06:52:40|36127.5|36107.5|36130.1|36110.1|36130.1|36110.1|36125.1|36105.1|1
1656658370000|2022-07-01 06:52:50|36130.3|36110.3|36142.6|36122.6|36142.6|36122.6|36130.3|36110.3|7
1656658380000|2022-07-01 06:53:00|36150.1|36130.1|36152.5|36132.5|36154.8|36134.8|36145.1|36125.1|3
1656658390000|2022-07-01 06:53:10|36152.6|36132.6|36155.1|36135.1|36155.1|36135.1|36150.1|36130.1|4
1656658400000|2022-07-01 06:53:20|36152.8|36132.8|36147.6|36127.6|36152.8|36132.8|36142.6|36122.6|8
1656658410000|2022-07-01 06:53:30|36147.8|36127.8|36150.3|36130.3|36152.6|36132.6|36145.3|36125.3|4
1656658420000|2022-07-01 06:53:40|36150.5|36130.5|36155.1|36135.1|36155.1|36135.1|36150.5|36130.5|4
1656658430000|2022-07-01 06:53:50|36150.1|36130.1|36150.1|36130.1|36152.8|36132.8|36150.1|36130.1|1
1656658440000|2022-07-01 06:54:00|36152.6|36132.6|36170|36150|36175.1|36155.1|36152.6|36132.6|15
1656658450000|2022-07-01 06:54:10|36170.1|36150.1|36175.1|36155.1|36175.1|36155.1|36170.1|36150.1|1
1656658460000|2022-07-01 06:54:20|36180.1|36160.1|36180.1|36160.1|36183|36163|36175.3|36155.3|3
1656658470000|2022-07-01 06:54:30|36180|36160|36165.1|36145.1|36180|36160|36165.1|36145.1|3
1656658480000|2022-07-01 06:54:40|36162.8|36142.8|36155.1|36135.1|36165.1|36145.1|36153.2|36133.2|6
1656658490000|2022-07-01 06:54:50|36152.8|36132.8|36147.6|36127.6|36152.8|36132.8|36147.6|36127.6|0
1656658500000|2022-07-01 06:55:00|36145.3|36125.3|36155.1|36135.1|36155.1|36135.1|36145.1|36125.1|5
1656658510000|2022-07-01 06:55:10|36157.6|36137.6|36147.6|36127.6|36157.6|36137.6|36142.6|36122.6|6
1656658520000|2022-07-01 06:55:20|36145.1|36125.1|36150.1|36130.1|36150.3|36130.3|36140.1|36120.1|7
1656658530000|2022-07-01 06:55:30|36150.3|36130.3|36150.1|36130.1|36152.6|36132.6|36147.6|36127.6|5
1656658540000|2022-07-01 06:55:40|36147.6|36127.6|36142.6|36122.6|36152.5|36132.5|36142.6|36122.6|10
1656658550000|2022-07-01 06:55:50|36142.5|36122.5|36145.1|36125.1|36145.1|36125.1|36140.1|36120.1|3
1656658560000|2022-07-01 06:56:00|36142.8|36122.8|36135.1|36115.1|36145.1|36125.1|36135.1|36115.1|5
1656658570000|2022-07-01 06:56:10|36132.8|36112.8|36137.8|36117.8|36137.8|36117.8|36132.8|36112.8|4
1656658580000|2022-07-01 06:56:20|36135.3|36115.3|36127.6|36107.6|36135.3|36115.3|36120.1|36100.1|12
1656658590000|2022-07-01 06:56:30|36130.1|36110.1|36135.1|36115.1|36137.6|36117.6|36130.1|36110.1|6
1656658600000|2022-07-01 06:56:40|36132.8|36112.8|36130.1|36110.1|36137.5|36117.5|36127.8|36107.8|16
1656658610000|2022-07-01 06:56:50|36125.3|36105.3|36100.1|36080.1|36125.3|36105.3|36095.1|36075.1|13
1656658620000|2022-07-01 06:57:00|36102.6|36082.6|36110|36090|36110|36090|36100.1|36080.1|5
1656658630000|2022-07-01 06:57:10|36110.1|36090.1|36097.5|36077.5|36110.1|36090.1|36097.5|36077.5|5
1656658640000|2022-07-01 06:57:20|36100|36080|36095.3|36075.3|36107.5|36087.5|36095.3|36075.3|7
1656658650000|2022-07-01 06:57:30|36090.3|36070.3|36080|36060|36095.1|36075.1|36077.8|36057.8|11
1656658660000|2022-07-01 06:57:40|36077.6|36057.6|36070|36050|36077.6|36057.6|36065.3|36045.3|22
1656658670000|2022-07-01 06:57:50|36067.5|36047.5|36065.1|36045.1|36067.5|36047.5|36065|36045|21
1656658680000|2022-07-01 06:58:00|36065|36045|36067.6|36047.6|36075|36055|36065|36045|35
1656658690000|2022-07-01 06:58:10|36065.3|36045.3|36055.1|36035.1|36065.3|36045.3|36052.6|36032.6|18
1656658700000|2022-07-01 06:58:20|36052.8|36032.8|36062.5|36042.5|36062.5|36042.5|36050.3|36030.3|9
1656658710000|2022-07-01 06:58:30|36060.1|36040.1|36055.3|36035.3|36062.6|36042.6|36055.3|36035.3|4
1656658720000|2022-07-01 06:58:40|36057.5|36037.5|36060.1|36040.1|36060.1|36040.1|36057.5|36037.5|6
1656658730000|2022-07-01 06:58:50|36057.6|36037.6|36052.6|36032.6|36060.1|36040.1|36047.8|36027.8|5
1656658740000|2022-07-01 06:59:00|36057.6|36037.6|36062.6|36042.6|36065.1|36045.1|36057.6|36037.6|11
1656658750000|2022-07-01 06:59:10|36062.5|36042.5|36065.1|36045.1|36065.1|36045.1|36057.6|36037.6|1
1656658760000|2022-07-01 06:59:20|36060.3|36040.3|36067.8|36047.8|36070.1|36050.1|36060.1|36040.1|4
1656658770000|2022-07-01 06:59:30|36067.6|36047.6|36065.1|36045.1|36069.6|36049.6|36062.6|36042.6|1
1656658780000|2022-07-01 06:59:40|36067.6|36047.6|36070.2|36050.2|36070.2|36050.2|36065.1|36045.1|4
1656658790000|2022-07-01 06:59:50|36072.7|36052.7|36082.5|36062.5|36082.5|36062.5|36060.2|36040.2|20
1656658800000|2022-07-01 07:00:00|36080.2|36060.2|36092.5|36072.5|36092.5|36072.5|36075.2|36055.2|15
1656658810000|2022-07-01 07:00:10|36090.2|36070.2|36065.2|36045.2|36107.5|36087.5|36065.2|36045.2|14
1656658820000|2022-07-01 07:00:20|36067.7|36047.7|36052.7|36032.7|36067.7|36047.7|36052.7|36032.7|6
1656658830000|2022-07-01 07:00:30|36050.2|36030.2|36030|36010|36050.2|36030.2|36030|36010|15
1656658840000|2022-07-01 07:00:40|36027.7|36007.7|36015|35995|36027.7|36007.7|36010.3|35990.3|7
1656658850000|2022-07-01 07:00:50|36012.7|35992.7|36007.5|35987.5|36012.7|35992.7|36007.5|35987.5|6
1656658860000|2022-07-01 07:01:00|36005.2|35985.2|36027.7|36007.7|36035|36015|36005|35985|30
1656658870000|2022-07-01 07:01:10|36025.2|36005.2|35998|35978|36025.2|36005.2|35998|35978|10
1656658880000|2022-07-01 07:01:20|36000.2|35980.2|35987.8|35967.8|36000.3|35980.3|35987.8|35967.8|17
1656658890000|2022-07-01 07:01:30|35987.7|35967.7|35975|35955|35987.7|35967.7|35975|35955|9
1656658900000|2022-07-01 07:01:40|35972.5|35952.5|35982.5|35962.5|35992.5|35972.5|35972.5|35952.5|11
1656658910000|2022-07-01 07:01:50|35980.2|35960.2|35980.3|35960.3|35982.7|35962.7|35977.7|35957.7|3
1656658920000|2022-07-01 07:02:00|35980.2|35960.2|35987.5|35967.5|35987.5|35967.5|35975.5|35955.5|6
1656658930000|2022-07-01 07:02:10|35985|35965|35980.2|35960.2|35987.5|35967.5|35980.2|35960.2|1
1656658940000|2022-07-01 07:02:20|35982.5|35962.5|35972.5|35952.5|35982.5|35962.5|35970.2|35950.2|6
1656658950000|2022-07-01 07:02:30|35970.2|35950.2|35967.7|35947.7|35970.2|35950.2|35962.7|35942.7|6
1656658960000|2022-07-01 07:02:40|35970|35950|35977.7|35957.7|35977.7|35957.7|35970|35950|2
1656658970000|2022-07-01 07:02:50|35975.3|35955.3|35977.5|35957.5|35982.7|35962.7|35975.2|35955.2|23
1656658980000|2022-07-01 07:03:00|35975.2|35955.2|35985.2|35965.2|35985.2|35965.2|35962.7|35942.7|21
1656658990000|2022-07-01 07:03:10|35987.5|35967.5|35967.7|35947.7|35987.5|35967.5|35967.7|35947.7|11
1656659000000|2022-07-01 07:03:20|35965.3|35945.3|35975.3|35955.3|35977.7|35957.7|35960.3|35940.3|1
1656659010000|2022-07-01 07:03:30|35975.2|35955.2|35967.7|35947.7|35975.2|35955.2|35962.8|35942.8|4
1656659020000|2022-07-01 07:03:40|35970|35950|35975|35955|35975.2|35955.2|35970|35950|2
1656659030000|2022-07-01 07:03:50|35975.2|35955.2|35977.8|35957.8|35980.3|35960.3|35975.2|35955.2|9
1656659040000|2022-07-01 07:04:00|35977.7|35957.7|35980.2|35960.2|35980.2|35960.2|35970|35950|7
1656659050000|2022-07-01 07:04:10|35982.7|35962.7|35975.2|35955.2|35985.2|35965.2|35972.8|35952.8|6
1656659060000|2022-07-01 07:04:20|35972.5|35952.5|35970|35950|35972.7|35952.7|35970|35950|5
1656659070000|2022-07-01 07:04:30|35967.7|35947.7|35967.7|35947.7|35967.7|35947.7|35962.7|35942.7|2
1656659080000|2022-07-01 07:04:40|35965.2|35945.2|35977.5|35957.5|35977.5|35957.5|35965.2|35945.2|7
1656659090000|2022-07-01 07:04:50|35975.2|35955.2|35960.2|35940.2|35975.2|35955.2|35960.2|35940.2|3
1656659100000|2022-07-01 07:05:00|35962.5|35942.5|35965.2|35945.2|35970.2|35950.2|35962.5|35942.5|7
1656659110000|2022-07-01 07:05:10|35965|35945|35947.8|35927.8|35967.7|35947.7|35947.5|35927.5|4
1656659120000|2022-07-01 07:05:20|35950|35930|35937.7|35917.7|35950.2|35930.2|35935.2|35915.2|9
1656659130000|2022-07-01 07:05:30|35940|35920|35940.2|35920.2|35942.8|35922.8|35940|35920|2
1656659140000|2022-07-01 07:05:40|35940.3|35920.3|35942.5|35922.5|35950|35930|35940.2|35920.2|6
1656659150000|2022-07-01 07:05:50|35940.3|35920.3|35945.3|35925.3|35945.3|35925.3|35940|35920|12
1656659160000|2022-07-01 07:06:00|35950.2|35930.2|35970.2|35950.2|35970.2|35950.2|35950.2|35930.2|5
1656659170000|2022-07-01 07:06:10|35960.5|35940.5|35970.3|35950.3|35975.2|35955.2|35960.5|35940.5|3
1656659180000|2022-07-01 07:06:20|35972.7|35952.7|35970.3|35950.3|35972.8|35952.8|35968|35948|2
1656659190000|2022-07-01 07:06:30|35972.7|35952.7|35979.8|35959.8|35980.2|35960.2|35972.7|35952.7|9
1656659200000|2022-07-01 07:06:40|35980|35960|35975.2|35955.2|35982.5|35962.5|35975.2|35955.2|7
1656659210000|2022-07-01 07:06:50|35970.3|35950.3|35970.2|35950.2|35972.5|35952.5|35968|35948|2
1656659220000|2022-07-01 07:07:00|35967.7|35947.7|35962.7|35942.7|35967.7|35947.7|35955.5|35935.5|3
1656659230000|2022-07-01 07:07:10|35960.2|35940.2|35965.2|35945.2|35967.7|35947.7|35960.2|35940.2|4
1656659240000|2022-07-01 07:07:20|35962.8|35942.8|35965.2|35945.2|35965.2|35945.2|35958|35938|2
1656659250000|2022-07-01 07:07:30|35967.7|35947.7|35970.2|35950.2|35970.2|35950.2|35967.7|35947.7|2
1656659260000|2022-07-01 07:07:40|35972.7|35952.7|35982.5|35962.5|35982.5|35962.5|35972.7|35952.7|6
1656659270000|2022-07-01 07:07:50|35982.7|35962.7|36002.5|35982.5|36004.8|35984.8|35982.7|35962.7|9
1656659280000|2022-07-01 07:08:00|36005|35985|36005.2|35985.2|36017.7|35997.7|36005|35985|15
1656659290000|2022-07-01 07:08:10|36000.3|35980.3|35995.5|35975.5|36000.3|35980.3|35995.2|35975.2|1
1656659300000|2022-07-01 07:08:20|36000.2|35980.2|36005.2|35985.2|36007.5|35987.5|36000.2|35980.2|19
1656659310000|2022-07-01 07:08:30|36000.2|35980.2|35995.2|35975.2|36000.2|35980.2|35995.2|35975.2|3
1656659320000|2022-07-01 07:08:40|35997.5|35977.5|36005.2|35985.2|36005.2|35985.2|35995|35975|5
1656659330000|2022-07-01 07:08:50|36007.5|35987.5|36000|35980|36010.2|35990.2|35990.2|35970.2|10
1656659340000|2022-07-01 07:09:00|36002.3|35982.3|36000|35980|36002.5|35982.5|35997.7|35977.7|4
1656659350000|2022-07-01 07:09:10|35997.7|35977.7|35987.8|35967.8|36000|35980|35987.8|35967.8|4
1656659360000|2022-07-01 07:09:20|35977.8|35957.8|35975.2|35955.2|35980|35960|35972.7|35952.7|11
1656659370000|2022-07-01 07:09:30|35972.7|35952.7|35967.7|35947.7|35975.2|35955.2|35967.7|35947.7|4
1656659380000|2022-07-01 07:09:40|35970.2|35950.2|35972.7|35952.7|35977.3|35957.3|35970.2|35950.2|7
1656659390000|2022-07-01 07:09:50|35975|35955|35975|35955|35975.2|35955.2|35975|35955|0
1656659400000|2022-07-01 07:10:00|35975.2|35955.2|35975.3|35955.3|35985.2|35965.2|35970.2|35950.2|8
1656659410000|2022-07-01 07:10:10|35977.7|35957.7|35975.2|35955.2|35980.2|35960.2|35975.2|35955.2|1
1656659420000|2022-07-01 07:10:20|35975|35955|35972.7|35952.7|35975|35955|35972.7|35952.7|4
1656659430000|2022-07-01 07:10:30|35962.7|35942.7|35947.8|35927.8|35962.7|35942.7|35947.8|35927.8|10
1656659440000|2022-07-01 07:10:40|35940.5|35920.5|35940|35920|35940.5|35920.5|35937.7|35917.7|5
1656659450000|2022-07-01 07:10:50|35945.2|35925.2|35957.7|35937.7|35960|35940|35945.2|35925.2|3
1656659460000|2022-07-01 07:11:00|35960.2|35940.2|35970|35950|35970|35950|35955.2|35935.2|3
1656659470000|2022-07-01 07:11:10|35970.2|35950.2|35972.8|35952.8|35972.8|35952.8|35970.2|35950.2|4
1656659480000|2022-07-01 07:11:20|35975.2|35955.2|35960|35940|35975.2|35955.2|35960|35940|0
1656659490000|2022-07-01 07:11:30|35955.3|35935.3|35950.2|35930.2|35955.3|35935.3|35950.2|35930.2|2
1656659500000|2022-07-01 07:11:40|35947.8|35927.8|35955.2|35935.2|35955.2|35935.2|35947.7|35927.7|7
1656659510000|2022-07-01 07:11:50|35952.8|35932.8|35945.2|35925.2|35952.8|35932.8|35940.2|35920.2|4
1656659520000|2022-07-01 07:12:00|35945|35925|35947.7|35927.7|35960.2|35940.2|35945|35925|7
1656659530000|2022-07-01 07:12:10|35950|35930|35965.2|35945.2|35965.2|35945.2|35950|35930|5
1656659540000|2022-07-01 07:12:20|35962.8|35942.8|35955.2|35935.2|35962.8|35942.8|35955.2|35935.2|1
1656659550000|2022-07-01 07:12:30|35952.8|35932.8|35950.2|35930.2|35955.2|35935.2|35945.2|35925.2|6
1656659560000|2022-07-01 07:12:40|35952.7|35932.7|35965.2|35945.2|35970|35950|35952.7|35932.7|3
1656659570000|2022-07-01 07:12:50|35962.8|35942.8|35957.7|35937.7|35962.8|35942.8|35952.7|35932.7|3
1656659580000|2022-07-01 07:13:00|35957.5|35937.5|35957.8|35937.8|35957.8|35937.8|35955.2|35935.2|3
1656659590000|2022-07-01 07:13:10|35957.7|35937.7|35960|35940|35960.2|35940.2|35955.2|35935.2|4
1656659600000|2022-07-01 07:13:20|35960.2|35940.2|35955.3|35935.3|35960.2|35940.2|35952.7|35932.7|4
1656659610000|2022-07-01 07:13:30|35957.7|35937.7|35960|35940|35960.2|35940.2|35957.7|35937.7|1
1656659620000|2022-07-01 07:13:40|35960.2|35940.2|35942.3|35922.3|35960.2|35940.2|35942.3|35922.3|5
1656659630000|2022-07-01 07:13:50|35940|35920|35925.2|35905.2|35940|35920|35922.7|35902.7|11
1656659640000|2022-07-01 07:14:00|35922.8|35902.8|35917.7|35897.7|35922.8|35902.8|35917.7|35897.7|6
1656659650000|2022-07-01 07:14:10|35917.8|35897.8|35917.7|35897.7|35917.8|35897.8|35917.7|35897.7|2
1656659660000|2022-07-01 07:14:20|35915.3|35895.3|35915.2|35895.2|35920.2|35900.2|35915.2|35895.2|10
1656659670000|2022-07-01 07:14:30|||||||||5
1656659680000|2022-07-01 07:14:40|35912.8|35892.8|35912.7|35892.7|35915.2|35895.2|35912.7|35892.7|2
1656659690000|2022-07-01 07:14:50|35915.2|35895.2|35920.2|35900.2|35922.5|35902.5|35915.2|35895.2|3
1656659700000|2022-07-01 07:15:00|35922.5|35902.5|35925.3|35905.3|35937.8|35917.8|35920.2|35900.2|7
1656659710000|2022-07-01 07:15:10|35923|35903|35927.8|35907.8|35927.8|35907.8|35922.7|35902.7|8
1656659720000|2022-07-01 07:15:20|35927.7|35907.7|35907.7|35887.7|35927.7|35907.7|35907.7|35887.7|10
1656659730000|2022-07-01 07:15:30|35909.8|35889.8|35920|35900|35920.2|35900.2|35907.8|35887.8|8
1656659740000|2022-07-01 07:15:40|35920.2|35900.2|35922.7|35902.7|35925.3|35905.3|35920.2|35900.2|5
1656659750000|2022-07-01 07:15:50|35920.3|35900.3|35915.2|35895.2|35920.3|35900.3|35915.2|35895.2|5
1656659760000|2022-07-01 07:16:00|35915.3|35895.3|35920|35900|35924.8|35904.8|35915.2|35895.2|6
1656659770000|2022-07-01 07:16:10|35922.5|35902.5|35920|35900|35922.5|35902.5|35920|35900|2
1656659780000|2022-07-01 07:16:20|35922.3|35902.3|35940|35920|35940|35920|35920|35900|14
1656659790000|2022-07-01 07:16:30|35937.7|35917.7|35930.2|35910.2|35940.2|35920.2|35930.2|35910.2|10
1656659800000|2022-07-01 07:16:40|35925.5|35905.5|35930.4|35910.4|35932.9|35912.9|35920.9|35900.9|6
1656659810000|2022-07-01 07:16:50|35935.2|35915.2|35927.9|35907.9|35935.2|35915.2|35925.2|35905.2|4
1656659820000|2022-07-01 07:17:00|35925.4|35905.4|35935.4|35915.4|35937.9|35917.9|35925.2|35905.2|14
1656659830000|2022-07-01 07:17:10|35937.7|35917.7|35945.2|35925.2|35945.2|35925.2|35937.7|35917.7|2
1656659840000|2022-07-01 07:17:20|35950|35930|35947.5|35927.5|35950.2|35930.2|35945.2|35925.2|4
1656659850000|2022-07-01 07:17:30|35945.2|35925.2|35950.2|35930.2|35950.2|35930.2|35942.7|35922.7|1
1656659860000|2022-07-01 07:17:40|35952.7|35932.7|35945.2|35925.2|35952.7|35932.7|35945.2|35925.2|0
1656659870000|2022-07-01 07:17:50|35940.4|35920.4|35940.4|35920.4|35942.7|35922.7|35937.9|35917.9|3
1656659880000|2022-07-01 07:18:00|35940.2|35920.2|35950.2|35930.2|35950.2|35930.2|35940.2|35920.2|0
1656659890000|2022-07-01 07:18:10|35952.5|35932.5|35952.5|35932.5|35952.5|35932.5|35952.5|35932.5|0
1656659900000|2022-07-01 07:18:20|35954.8|35934.8|35980.2|35960.2|35980.2|35960.2|35950.2|35930.2|21
1656659910000|2022-07-01 07:18:30|35985|35965|35977.9|35957.9|35987.5|35967.5|35977.9|35957.9|9
1656659920000|2022-07-01 07:18:40|35975.4|35955.4|35965.2|35945.2|35975.4|35955.4|35965.2|35945.2|1
1656659930000|2022-07-01 07:18:50|35962.7|35942.7|35962.7|35942.7|35965|35945|35962.7|35942.7|0
1656659940000|2022-07-01 07:19:00|35960.2|35940.2|35955.2|35935.2|35960.2|35940.2|35942.7|35922.7|4
1656659950000|2022-07-01 07:19:10|35952.5|35932.5|35955.2|35935.2|35955.2|35935.2|35950|35930|0
1656659960000|2022-07-01 07:19:20|35957.5|35937.5|35962.7|35942.7|35962.7|35942.7|35957.5|35937.5|0
1656659970000|2022-07-01 07:19:30|35960.4|35940.4|35972.5|35952.5|35972.5|35952.5|35958|35938|2
1656659980000|2022-07-01 07:19:40|35972.7|35952.7|35980.2|35960.2|35982.7|35962.7|35972.7|35952.7|0
1656659990000|2022-07-01 07:19:50|35982.5|35962.5|35997.5|35977.5|35997.7|35977.7|35980.2|35960.2|3
1656660000000|2022-07-01 07:20:00|35995.2|35975.2|35977.9|35957.9|35995.2|35975.2|35977.9|35957.9|4
1656660010000|2022-07-01 07:20:10|35970.5|35950.5|35967.9|35947.9|35972.9|35952.9|35967.9|35947.9|1
1656660020000|2022-07-01 07:20:20|35967.7|35947.7|35972.5|35952.5|35972.5|35952.5|35965.2|35945.2|3
1656660030000|2022-07-01 07:20:30|35970.2|35950.2|35967.7|35947.7|35972.7|35952.7|35967.7|35947.7|1
1656660040000|2022-07-01 07:20:40|35962.7|35942.7|35960.2|35940.2|35965.2|35945.2|35960.2|35940.2|0
1656660050000|2022-07-01 07:20:50|35962.7|35942.7|35955.2|35935.2|35962.7|35942.7|35952.7|35932.7|4
1656660060000|2022-07-01 07:21:00|35950.5|35930.5|35947.7|35927.7|35952.7|35932.7|35940.2|35920.2|6
1656660070000|2022-07-01 07:21:10|35950|35930|35955.2|35935.2|35957.7|35937.7|35950|35930|4
1656660080000|2022-07-01 07:21:20|35952.9|35932.9|35952.7|35932.7|35952.9|35932.9|35945.2|35925.2|5
1656660090000|2022-07-01 07:21:30|35950.2|35930.2|35965.4|35945.4|35965.4|35945.4|35950.2|35930.2|10
1656660100000|2022-07-01 07:21:40|35965.2|35945.2|35965.2|35945.2|35967.7|35947.7|35962.9|35942.9|4
1656660110000|2022-07-01 07:21:50|35967.7|35947.7|35967.7|35947.7|35967.7|35947.7|35965.4|35945.4|1
1656660120000|2022-07-01 07:22:00|35975|35955|35980.2|35960.2|35980.2|35960.2|35975|35955|5
1656660130000|2022-07-01 07:22:10|35985.2|35965.2|35990.2|35970.2|35990.2|35970.2|35985.2|35965.2|2
1656660140000|2022-07-01 07:22:20|35994.8|35974.8|35995.2|35975.2|36000.2|35980.2|35994.8|35974.8|7
1656660150000|2022-07-01 07:22:30|35995|35975|36005.2|35985.2|36005.2|35985.2|35995|35975|5
1656660160000|2022-07-01 07:22:40|36007.7|35987.7|36020.2|36000.2|36022.5|36002.5|36007.7|35987.7|7
1656660170000|2022-07-01 07:22:50|36015.2|35995.2|36012.5|35992.5|36020.2|36000.2|36012.5|35992.5|9
1656660180000|2022-07-01 07:23:00|36014.8|35994.8|36012.7|35992.7|36015.2|35995.2|36010.2|35990.2|3
1656660190000|2022-07-01 07:23:10|36010.2|35990.2|36012.7|35992.7|36015.2|35995.2|36010.2|35990.2|4
1656660200000|2022-07-01 07:23:20|36010.2|35990.2|36007.7|35987.7|36010.2|35990.2|36007.5|35987.5|3
1656660210000|2022-07-01 07:23:30|36007.9|35987.9|36012.7|35992.7|36012.7|35992.7|36007.9|35987.9|2
1656660220000|2022-07-01 07:23:40|36017.7|35997.7|36060|36040|36062.7|36042.7|36017.7|35997.7|12
1656660230000|2022-07-01 07:23:50|36057.5|36037.5|36050.2|36030.2|36057.7|36037.7|36048|36028|3
1656660240000|2022-07-01 07:24:00|36047.9|36027.9|36050|36030|36050.2|36030.2|36047.7|36027.7|4
1656660250000|2022-07-01 07:24:10|36045.2|36025.2|36030.4|36010.4|36045.2|36025.2|36030.4|36010.4|7
1656660260000|2022-07-01 07:24:20|36025.2|36005.2|36020.2|36000.2|36025.2|36005.2|36015.2|35995.2|2
1656660270000|2022-07-01 07:24:30|36022.5|36002.5|36017.9|35997.9|36025.5|36005.5|36017.7|35997.7|7
1656660280000|2022-07-01 07:24:40|36017.7|35997.7|36027.7|36007.7|36027.7|36007.7|36017.7|35997.7|5
1656660290000|2022-07-01 07:24:50|36030|36010|36020.4|36000.4|36030.2|36010.2|36020.4|36000.4|3
1656660300000|2022-07-01 07:25:00|36017.9|35997.9|36010.2|35990.2|36017.9|35997.9|36007.9|35987.9|4
1656660310000|2022-07-01 07:25:10|36010.4|35990.4|36012.7|35992.7|36012.9|35992.9|36010.4|35990.4|5
1656660320000|2022-07-01 07:25:20|36012.9|35992.9|36012.7|35992.7|36015|35995|36012.7|35992.7|2
1656660330000|2022-07-01 07:25:30|36017.7|35997.7|36020.2|36000.2|36022.7|36002.7|36017.7|35997.7|8
1656660340000|2022-07-01 07:25:40|36015.2|35995.2|36000.5|35980.5|36015.2|35995.2|36000.5|35980.5|6
1656660350000|2022-07-01 07:25:50|36000.2|35980.2|36000|35980|36002.5|35982.5|35997.7|35977.7|3
1656660360000|2022-07-01 07:26:00|36000.2|35980.2|35985.4|35965.4|36000.2|35980.2|35985.4|35965.4|2
1656660370000|2022-07-01 07:26:10|35985.2|35965.2|35975.2|35955.2|35985.2|35965.2|35975.2|35955.2|2
1656660380000|2022-07-01 07:26:20|35975|35955|35970.2|35950.2|35975|35955|35960.4|35940.4|14
1656660390000|2022-07-01 07:26:30|35972.5|35952.5|35972.9|35952.9|35972.9|35952.9|35970.5|35950.5|9
1656660400000|2022-07-01 07:26:40|35973|35953|35985.4|35965.4|35990.2|35970.2|35973|35953|7
1656660410000|2022-07-01 07:26:50|35985.2|35965.2|36000.2|35980.2|36002.7|35982.7|35985.2|35965.2|5
1656660420000|2022-07-01 07:27:00|36002.5|35982.5|35987.9|35967.9|36002.5|35982.5|35987.7|35967.7|2
1656660430000|2022-07-01 07:27:10|35990.2|35970.2|35985.4|35965.4|35990.2|35970.2|35982.9|35962.9|4
1656660440000|2022-07-01 07:27:20|35987.7|35967.7|35975.4|35955.4|35987.7|35967.7|35975.2|35955.2|6
1656660450000|2022-07-01 07:27:30|35970.5|35950.5|35975.4|35955.4|35975.4|35955.4|35970.5|35950.5|2
1656660460000|2022-07-01 07:27:40|35973|35953|35975.4|35955.4|35975.4|35955.4|35970.5|35950.5|1
1656660470000|2022-07-01 07:27:50|35973|35953|35989.9|35969.9|35989.9|35969.9|35972.9|35952.9|10
1656660480000|2022-07-01 07:28:00|35987.4|35967.4|35977.9|35957.9|35992.7|35972.7|35977.9|35957.9|3
1656660490000|2022-07-01 07:28:10|35975.5|35955.5|35975.4|35955.4|35975.5|35955.5|35975.4|35955.4|2
1656660500000|2022-07-01 07:28:20|35972.9|35952.9|35975.4|35955.4|35975.4|35955.4|35972.9|35952.9|1
1656660510000|2022-07-01 07:28:30|35977.7|35957.7|35975.2|35955.2|35977.7|35957.7|35972.7|35952.7|6
1656660520000|2022-07-01 07:28:40|35975.4|35955.4|35992.7|35972.7|35992.7|35972.7|35975.4|35955.4|4
1656660530000|2022-07-01 07:28:50|35987.7|35967.7|35995.2|35975.2|35995.2|35975.2|35987.7|35967.7|3
1656660540000|2022-07-01 07:29:00|36000.2|35980.2|36000.4|35980.4|36005|35985|36000.2|35980.2|1
1656660550000|2022-07-01 07:29:10|36000.2|35980.2|35997.7|35977.7|36000.2|35980.2|35997.7|35977.7|5
1656660570000|2022-07-01 07:29:30|35995.2|35975.2|35992.7|35972.7|36000.2|35980.2|35990.5|35970.5|1
1656660580000|2022-07-01 07:29:40|35992.9|35972.9|36005.2|35985.2|36005.2|35985.2|35992.9|35972.9|2
1656660590000|2022-07-01 07:29:50|36007.5|35987.5|36017.7|35997.7|36020|36000|36007.5|35987.5|2
1656660600000|2022-07-01 07:30:00|36020|36000|36025.2|36005.2|36030.2|36010.2|36015.2|35995.2|13
1656660610000|2022-07-01 07:30:10|36027.5|36007.5|36030.2|36010.2|36030.2|36010.2|36025.2|36005.2|5
1656660620000|2022-07-01 07:30:20|36027.9|36007.9|36042.5|36022.5|36044.9|36024.9|36025.2|36005.2|4
1656660630000|2022-07-01 07:30:30|36040.2|36020.2|36042.2|36022.2|36042.2|36022.2|36030.2|36010.2|11
1656660640000|2022-07-01 07:30:40|36042.5|36022.5|36037.7|36017.7|36042.7|36022.7|36037.7|36017.7|2
1656660650000|2022-07-01 07:30:50|36035.4|36015.4|36035.2|36015.2|36035.4|36015.4|36030.2|36010.2|6
1656660660000|2022-07-01 07:31:00|36032.9|36012.9|35987.7|35967.7|36032.9|36012.9|35987.7|35967.7|18
1656660670000|2022-07-01 07:31:10|35985.4|35965.4|35987.5|35967.5|35987.5|35967.5|35977.7|35957.7|14
1656660680000|2022-07-01 07:31:20|35989.9|35969.9|35995.2|35975.2|35995.2|35975.2|35987.5|35967.5|5
1656660690000|2022-07-01 07:31:30|36000.2|35980.2|35997.9|35977.9|36002.5|35982.5|35997.9|35977.9|6
1656660700000|2022-07-01 07:31:40|35995.5|35975.5|36007.7|35987.7|36007.7|35987.7|35992.7|35972.7|2
1656660710000|2022-07-01 07:31:50|36005.4|35985.4|36007.7|35987.7|36007.7|35987.7|36005.2|35985.2|0
1656660720000|2022-07-01 07:32:00|36005.2|35985.2|36005.2|35985.2|36010.2|35990.2|36000.4|35980.4|5
1656660730000|2022-07-01 07:32:10|36002.7|35982.7|36005.4|35985.4|36005.4|35985.4|36002.7|35982.7|2
1656660740000|2022-07-01 07:32:20|36005.2|35985.2|36010.2|35990.2|36010.2|35990.2|36005.2|35985.2|4
1656660750000|2022-07-01 07:32:30|36014.9|35994.9|36010.2|35990.2|36020.2|36000.2|36010.2|35990.2|9
1656660760000|2022-07-01 07:32:40|36005.5|35985.5|36002.5|35982.5|36005.5|35985.5|36002.5|35982.5|5
1656660770000|2022-07-01 07:32:50|35995.2|35975.2|35985.2|35965.2|35997.7|35977.7|35985.2|35965.2|11
1656660780000|2022-07-01 07:33:00|35982.9|35962.9|35977.7|35957.7|35982.9|35962.9|35977.7|35957.7|3
1656660790000|2022-07-01 07:33:10|35977.5|35957.5|35972.7|35952.7|35977.5|35957.5|35972.7|35952.7|4
1656660800000|2022-07-01 07:33:20|35975.2|35955.2|35975.2|35955.2|35975.2|35955.2|35975.2|35955.2|6
1656660810000|2022-07-01 07:33:30|35977.7|35957.7|35992.7|35972.7|35992.7|35972.7|35977.7|35957.7|9
1656660820000|2022-07-01 07:33:40|35995.2|35975.2|35995.2|35975.2|35995.4|35975.4|35992.9|35972.9|1
1656660830000|2022-07-01 07:33:50|35997.5|35977.5|36007.7|35987.7|36007.7|35987.7|35997.5|35977.5|7
1656660840000|2022-07-01 07:34:00|36005.4|35985.4|35997.7|35977.7|36007.7|35987.7|35997.7|35977.7|3
1656660850000|2022-07-01 07:34:10|35995.2|35975.2|35985.2|35965.2|35995.2|35975.2|35985.2|35965.2|4
1656660860000|2022-07-01 07:34:20|35989.9|35969.9|35990.2|35970.2|35990.2|35970.2|35989.9|35969.9|4
1656660870000|2022-07-01 07:34:30|35987.9|35967.9|35997.5|35977.5|35997.5|35977.5|35985.2|35965.2|7
1656660880000|2022-07-01 07:34:40|35999.9|35979.9|35987.7|35967.7|36002.4|35982.4|35987.7|35967.7|6
1656660890000|2022-07-01 07:34:50|35990|35970|36004.9|35984.9|36004.9|35984.9|35990|35970|3
1656660900000|2022-07-01 07:35:00|36002.5|35982.5|36007.7|35987.7|36007.7|35987.7|36000.2|35980.2|5
1656660920000|2022-07-01 07:35:20|36005.2|35985.2|36005.2|35985.2|36005.2|35985.2|36005.2|35985.2|4
1656660930000|2022-07-01 07:35:30|36002.9|35982.9|36002.9|35982.9|36002.9|35982.9|36002.9|35982.9|2
1656660940000|2022-07-01 07:35:40|36002.7|35982.7|35997.7|35977.7|36005.4|35985.4|35997.7|35977.7|0
1656660950000|2022-07-01 07:35:50|35995.4|35975.4|35980.2|35960.2|35995.4|35975.4|35980.2|35960.2|5
1656660960000|2022-07-01 07:36:00|35980|35960|35990.2|35970.2|35990.2|35970.2|35980|35960|11
1656660970000|2022-07-01 07:36:10|35992.5|35972.5|35990.2|35970.2|35995.2|35975.2|35990.2|35970.2|1
1656660980000|2022-07-01 07:36:20|35987.7|35967.7|35985.2|35965.2|35990.2|35970.2|35985.2|35965.2|0
1656660990000|2022-07-01 07:36:30|35987.5|35967.5|35985.4|35965.4|35987.7|35967.7|35985.2|35965.2|0
1656661000000|2022-07-01 07:36:40|35987.7|35967.7|35967.7|35947.7|35987.7|35967.7|35967.7|35947.7|2
1656661010000|2022-07-01 07:36:50|35967.9|35947.9|35965.2|35945.2|35970.2|35950.2|35965.2|35945.2|0
1656661020000|2022-07-01 07:37:00|35965.4|35945.4|35965.2|35945.2|35965.4|35945.4|35965.2|35945.2|1
1656661030000|2022-07-01 07:37:10|35965.4|35945.4|35978.1|35958.1|35978.1|35958.1|35962.5|35942.5|15
1656661040000|2022-07-01 07:37:20|35980.4|35960.4|35965.2|35945.2|35980.4|35960.4|35965.2|35945.2|27
1656661050000|2022-07-01 07:37:30|35962.9|35942.9|35945.6|35925.6|35962.9|35942.9|35945.6|35925.6|5
1656661060000|2022-07-01 07:37:40|35945.4|35925.4|35945.4|35925.4|35948.1|35928.1|35940.6|35920.6|17
1656661070000|2022-07-01 07:37:50|35942.7|35922.7|35932.7|35912.7|35942.7|35922.7|35932.7|35912.7|20
1656661080000|2022-07-01 07:38:00|35935.2|35915.2|35940.2|35920.2|35940.2|35920.2|35935.2|35915.2|27
1656661090000|2022-07-01 07:38:10|35937.9|35917.9|35932.7|35912.7|35937.9|35917.9|35932.7|35912.7|4
1656661100000|2022-07-01 07:38:20|35930.2|35910.2|35930.4|35910.4|35932.7|35912.7|35930.2|35910.2|5
1656661110000|2022-07-01 07:38:30|35935.2|35915.2|35945.2|35925.2|35945.2|35925.2|35935.2|35915.2|10
1656661120000|2022-07-01 07:38:40|35942.7|35922.7|35940.2|35920.2|35947.7|35927.7|35940.2|35920.2|2
1656661140000|2022-07-01 07:39:00|35942.7|35922.7|35937.9|35917.9|35945|35925|35937.9|35917.9|4
1656661150000|2022-07-01 07:39:10|35935.4|35915.4|35940.2|35920.2|35940.2|35920.2|35935.2|35915.2|5
1656661170000|2022-07-01 07:39:30|35942.7|35922.7|35940.2|35920.2|35942.7|35922.7|35940.2|35920.2|2
1656661180000|2022-07-01 07:39:40|35937.7|35917.7|35927.9|35907.9|35940.2|35920.2|35927.9|35907.9|9
1656661190000|2022-07-01 07:39:50|35930|35910|35922.5|35902.5|35930.2|35910.2|35920.2|35900.2|7
1656661200000|2022-07-01 07:40:00|35922.7|35902.7|35920.2|35900.2|35925.2|35905.2|35920.2|35900.2|2
1656661210000|2022-07-01 07:40:10|35917.9|35897.9|35887.7|35867.7|35917.9|35897.9|35885.2|35865.2|10
1656661220000|2022-07-01 07:40:20|35885.4|35865.4|35867.9|35847.9|35885.4|35865.4|35865.7|35845.7|17
1656661230000|2022-07-01 07:40:30|35865.4|35845.4|35845.2|35825.2|35865.4|35845.4|35845.2|35825.2|51
1656661240000|2022-07-01 07:40:40|35842.9|35822.9|35827.7|35807.7|35845.2|35825.2|35827.7|35807.7|17
1656661250000|2022-07-01 07:40:50|35825.4|35805.4|35835.2|35815.2|35837.7|35817.7|35815.4|35795.4|18
1656661260000|2022-07-01 07:41:00|35835.4|35815.4|35840.2|35820.2|35842.7|35822.7|35835.4|35815.4|6
1656661270000|2022-07-01 07:41:10|35837.9|35817.9|35817.9|35797.9|35837.9|35817.9|35817.9|35797.9|8
1656661280000|2022-07-01 07:41:20|35815.2|35795.2|35800.2|35780.2|35815.2|35795.2|35797.7|35777.7|18
1656661290000|2022-07-01 07:41:30|35802.5|35782.5|35800.2|35780.2|35802.5|35782.5|35795.2|35775.2|11
1656661300000|2022-07-01 07:41:40|35797.9|35777.9|35795.2|35775.2|35797.9|35777.9|35792.9|35772.9|17
1656661310000|2022-07-01 07:41:50|35797.7|35777.7|35795.2|35775.2|35800.2|35780.2|35792.9|35772.9|8
1656661320000|2022-07-01 07:42:00|35797.5|35777.5|35832.5|35812.5|35832.5|35812.5|35797.5|35777.5|9
1656661330000|2022-07-01 07:42:10|35825.2|35805.2|35817.7|35797.7|35825.2|35805.2|35817.7|35797.7|12
1656661340000|2022-07-01 07:42:20|35815.2|35795.2|35810.2|35790.2|35815.2|35795.2|35810|35790|7
1656661350000|2022-07-01 07:42:30|35820.2|35800.2|35820.2|35800.2|35820.2|35800.2|35815.2|35795.2|3
1656661360000|2022-07-01 07:42:40|35817.9|35797.9|35825.4|35805.4|35825.4|35805.4|35815.2|35795.2|6
1656661370000|2022-07-01 07:42:50|35822.9|35802.9|35845.2|35825.2|35845.2|35825.2|35822.9|35802.9|7
1656661380000|2022-07-01 07:43:00|35840.6|35820.6|35842.9|35822.9|35850.2|35830.2|35840.4|35820.4|3
1656661390000|2022-07-01 07:43:10|35840.2|35820.2|35835.4|35815.4|35840.2|35820.2|35833.1|35813.1|3
1656661400000|2022-07-01 07:43:20|35833.1|35813.1|35835.2|35815.2|35835.4|35815.4|35830.7|35810.7|0
1656661410000|2022-07-01 07:43:30|35832.9|35812.9|35817.5|35797.5|35835.2|35815.2|35817.5|35797.5|14
1656661420000|2022-07-01 07:43:40|35815.2|35795.2|35810.6|35790.6|35815.2|35795.2|35810.6|35790.6|3
1656661430000|2022-07-01 07:43:50|35815.2|35795.2|35817.9|35797.9|35817.9|35797.9|35815.2|35795.2|4
1656661440000|2022-07-01 07:44:00|35820.2|35800.2|35822.9|35802.9|35822.9|35802.9|35818.1|35798.1|2
1656661450000|2022-07-01 07:44:10|35825.2|35805.2|35825.4|35805.4|35825.4|35805.4|35822.7|35802.7|6
1656661460000|2022-07-01 07:44:20|35815.6|35795.6|35810.6|35790.6|35815.6|35795.6|35810.6|35790.6|7
1656661470000|2022-07-01 07:44:30|35810.4|35790.4|35807.9|35787.9|35810.4|35790.4|35807.9|35787.9|1
1656661480000|2022-07-01 07:44:40|35805.6|35785.6|35805.4|35785.4|35810.4|35790.4|35805.4|35785.4|3
1656661490000|2022-07-01 07:44:50|35802.9|35782.9|35810.6|35790.6|35810.6|35790.6|35802.9|35782.9|5
1656661500000|2022-07-01 07:45:00|35812.9|35792.9|35810.6|35790.6|35813.1|35793.1|35810.6|35790.6|2
1656661510000|2022-07-01 07:45:10|35808.2|35788.2|35815.4|35795.4|35815.4|35795.4|35808.2|35788.2|3
1656661520000|2022-07-01 07:45:20|35813.1|35793.1|35805.6|35785.6|35813.1|35793.1|35805.6|35785.6|2
1656661530000|2022-07-01 07:45:30|35807.9|35787.9|35805.4|35785.4|35810.4|35790.4|35805.4|35785.4|5
1656661540000|2022-07-01 07:45:40|35803.1|35783.1|35795.2|35775.2|35807.7|35787.7|35795.2|35775.2|13
1656661550000|2022-07-01 07:45:50|35792.7|35772.7|35787.9|35767.9|35792.7|35772.7|35785.4|35765.4|10
1656661560000|2022-07-01 07:46:00|35790.2|35770.2|35782.9|35762.9|35790.4|35770.4|35780.4|35760.4|8
1656661570000|2022-07-01 07:46:10|35785.4|35765.4|35807.9|35787.9|35807.9|35787.9|35785.4|35765.4|26
1656661580000|2022-07-01 07:46:20|35810.2|35790.2|35825.4|35805.4|35825.4|35805.4|35810.2|35790.2|12
1656661590000|2022-07-01 07:46:30|35827.7|35807.7|35827.9|35807.9|35827.9|35807.9|35825.4|35805.4|9
1656661600000|2022-07-01 07:46:40|35823.2|35803.2|35820.2|35800.2|35823.2|35803.2|35820.2|35800.2|8
1656661610000|2022-07-01 07:46:50|35822.9|35802.9|35822.9|35802.9|35825.4|35805.4|35822.9|35802.9|4
1656661620000|2022-07-01 07:47:00|35825.2|35805.2|35852.6|35832.6|35852.6|35832.6|35825.2|35805.2|16
1656661630000|2022-07-01 07:47:10|35852.4|35832.4|35842.7|35822.7|35852.4|35832.4|35842.4|35822.4|2
1656661640000|2022-07-01 07:47:20|35840.2|35820.2|35827.7|35807.7|35840.2|35820.2|35827.7|35807.7|3
1656661650000|2022-07-01 07:47:30|35825.4|35805.4|35820.2|35800.2|35825.4|35805.4|35815.4|35795.4|8
1656661660000|2022-07-01 07:47:40|35820.1|35800.1|35822.7|35802.7|35825.1|35805.1|35820.1|35800.1|3
1656661670000|2022-07-01 07:47:50|35825.1|35805.1|35807.6|35787.6|35825.2|35805.2|35807.6|35787.6|12
1656661680000|2022-07-01 07:48:00|35805.2|35785.2|35797.7|35777.7|35805.2|35785.2|35797.7|35777.7|1
1656661690000|2022-07-01 07:48:10|35800.2|35780.2|35800.2|35780.2|35800.2|35780.2|35800.2|35780.2|8
1656661700000|2022-07-01 07:48:20|35795.4|35775.4|35795.2|35775.2|35795.4|35775.4|35792.7|35772.7|11
1656661710000|2022-07-01 07:48:30|35790.2|35770.2|35785.1|35765.1|35790.2|35770.2|35782.7|35762.7|3
1656661720000|2022-07-01 07:48:40|35785.2|35765.2|35780.4|35760.4|35787.7|35767.7|35780.2|35760.2|7
1656661730000|2022-07-01 07:48:50|35780.2|35760.2|35782.6|35762.6|35782.7|35762.7|35780.2|35760.2|7
1656661740000|2022-07-01 07:49:00|35782.7|35762.7|35785.2|35765.2|35790.2|35770.2|35780.2|35760.2|8
1656661750000|2022-07-01 07:49:10|35787.7|35767.7|35795.2|35775.2|35795.2|35775.2|35787.7|35767.7|9
1656661760000|2022-07-01 07:49:20|35792.9|35772.9|35792.7|35772.7|35792.9|35772.9|35792.7|35772.7|3
1656661770000|2022-07-01 07:49:30|35787.7|35767.7|35785.2|35765.2|35790.1|35770.1|35785.2|35765.2|0
1656661780000|2022-07-01 07:49:40|35787.7|35767.7|35790.2|35770.2|35790.2|35770.2|35787.7|35767.7|2
1656661790000|2022-07-01 07:49:50|35785.6|35765.6|35775.8|35755.8|35785.6|35765.6|35775.8|35755.8|25
1656661800000|2022-07-01 07:50:00|35780.4|35760.4|35800.2|35780.2|35800.2|35780.2|35780.2|35760.2|10
1656661810000|2022-07-01 07:50:10|35802.6|35782.6|35800.2|35780.2|35805.2|35785.2|35795.2|35775.2|10
1656661820000|2022-07-01 07:50:20|35802.7|35782.7|35810.2|35790.2|35812.6|35792.6|35802.7|35782.7|9
1656661830000|2022-07-01 07:50:30|35807.7|35787.7|35807.7|35787.7|35807.7|35787.7|35805.4|35785.4|0
1656661840000|2022-07-01 07:50:40|35805.4|35785.4|35807.7|35787.7|35807.7|35787.7|35802.7|35782.7|4
1656661850000|2022-07-01 07:50:50|35810.2|35790.2|35807.7|35787.7|35815.1|35795.1|35807.7|35787.7|16
1656661860000|2022-07-01 07:51:00|35810.1|35790.1|35812.6|35792.6|35812.6|35792.6|35807.7|35787.7|6
1656661870000|2022-07-01 07:51:10|35810.2|35790.2|35815.4|35795.4|35815.4|35795.4|35810.2|35790.2|8
1656661880000|2022-07-01 07:51:20|35817.7|35797.7|35812.7|35792.7|35822.7|35802.7|35812.7|35792.7|8
1656661890000|2022-07-01 07:51:30|35810.2|35790.2|35815.1|35795.1|35815.1|35795.1|35810.2|35790.2|1
1656661900000|2022-07-01 07:51:40|35815.2|35795.2|35825.2|35805.2|35825.2|35805.2|35815.2|35795.2|5
1656661910000|2022-07-01 07:51:50|35827.6|35807.6|35840.2|35820.2|35840.2|35820.2|35827.6|35807.6|5
1656661920000|2022-07-01 07:52:00|35842.7|35822.7|35837.9|35817.9|35842.7|35822.7|35837.9|35817.9|31
1656661930000|2022-07-01 07:52:10|35810.6|35790.6|35814.9|35794.9|35814.9|35794.9|35800.1|35780.1|14
1656661940000|2022-07-01 07:52:20|35819.7|35799.7|35817.7|35797.7|35820.2|35800.2|35817.7|35797.7|9
1656661950000|2022-07-01 07:52:30|35815.4|35795.4|35810.2|35790.2|35817.7|35797.7|35810.1|35790.1|4
1656661960000|2022-07-01 07:52:40|35812.7|35792.7|35805.4|35785.4|35812.7|35792.7|35805.4|35785.4|2
1656661970000|2022-07-01 07:52:50|35802.9|35782.9|35800.2|35780.2|35805.2|35785.2|35800.2|35780.2|4
1656661980000|2022-07-01 07:53:00|35795.2|35775.2|35790.2|35770.2|35795.2|35775.2|35790.2|35770.2|1
1656661990000|2022-07-01 07:53:10|35787.9|35767.9|35785.6|35765.6|35787.9|35767.9|35785.6|35765.6|1
1656662000000|2022-07-01 07:53:20|35790.2|35770.2|35795.2|35775.2|35795.2|35775.2|35790.2|35770.2|7
1656662010000|2022-07-01 07:53:30|35800.1|35780.1|35797.7|35777.7|35800.1|35780.1|35797.7|35777.7|2
1656662020000|2022-07-01 07:53:40|35792.7|35772.7|35795.2|35775.2|35795.2|35775.2|35792.7|35772.7|4
1656662030000|2022-07-01 07:53:50|35790.2|35770.2|35790.2|35770.2|35792.7|35772.7|35790.1|35770.1|4
1656662040000|2022-07-01 07:54:00|35792.6|35772.6|35782.7|35762.7|35792.6|35772.6|35782.7|35762.7|4
1656662050000|2022-07-01 07:54:10|35787.6|35767.6|35785.2|35765.2|35787.9|35767.9|35785.2|35765.2|3
1656662060000|2022-07-01 07:54:20|35782.9|35762.9|35702.4|35682.4|35785.2|35765.2|35685.2|35665.2|26
1656662070000|2022-07-01 07:54:30|35702.6|35682.6|35700.2|35680.2|35702.7|35682.7|35695.2|35675.2|10
1656662080000|2022-07-01 07:54:40|35704.9|35684.9|35692.7|35672.7|35710.4|35690.4|35690.2|35670.2|27
1656662090000|2022-07-01 07:54:50|35695.1|35675.1|35695.2|35675.2|35695.2|35675.2|35687.7|35667.7|7
1656662100000|2022-07-01 07:55:00|35695.1|35675.1|35692.6|35672.6|35697.7|35677.7|35682.7|35662.7|10
1656662110000|2022-07-01 07:55:10|35685.2|35665.2|35690.4|35670.4|35690.4|35670.4|35685.2|35665.2|6
1656662120000|2022-07-01 07:55:20|35692.7|35672.7|35705.2|35685.2|35707.6|35687.6|35690.4|35670.4|10
1656662130000|2022-07-01 07:55:30|35702.7|35682.7|35705.1|35685.1|35709.7|35689.7|35692.9|35672.9|7
1656662140000|2022-07-01 07:55:40|35697.9|35677.9|35705.6|35685.6|35710.4|35690.4|35697.9|35677.9|16
1656662150000|2022-07-01 07:55:50|35705.4|35685.4|35685.6|35665.6|35707.7|35687.7|35685.4|35665.4|13
1656662160000|2022-07-01 07:56:00|35687.9|35667.9|35692.9|35672.9|35702.7|35682.7|35687.9|35667.9|5
1656662170000|2022-07-01 07:56:10|35695.2|35675.2|35685.4|35665.4|35695.2|35675.2|35682.9|35662.9|2
1656662180000|2022-07-01 07:56:20|35680.4|35660.4|35680.4|35660.4|35685.1|35665.1|35675.8|35655.8|8
1656662190000|2022-07-01 07:56:30|35677.9|35657.9|35670.2|35650.2|35677.9|35657.9|35665.4|35645.4|17
1656662200000|2022-07-01 07:56:40|35670.4|35650.4|35655.4|35635.4|35670.4|35650.4|35655.4|35635.4|15
1656662210000|2022-07-01 07:56:50|35652.9|35632.9|35620.6|35600.6|35652.9|35632.9|35612.9|35592.9|29
1656662220000|2022-07-01 07:57:00|35625.2|35605.2|35642.6|35622.6|35645.1|35625.1|35620.4|35600.4|18
1656662230000|2022-07-01 07:57:10|35644.9|35624.9|35660.1|35640.1|35660.1|35640.1|35644.9|35624.9|13
1656662240000|2022-07-01 07:57:20|35660.2|35640.2|35665.4|35645.4|35667.6|35647.6|35660.2|35640.2|13
1656662250000|2022-07-01 07:57:30|35663.1|35643.1|35672.9|35652.9|35682.4|35662.4|35663.1|35643.1|22
1656662260000|2022-07-01 07:57:40|35672.7|35652.7|35685.4|35665.4|35685.4|35665.4|35668.1|35648.1|15
1656662270000|2022-07-01 07:57:50|35685.2|35665.2|35680.6|35660.6|35685.2|35665.2|35680.4|35660.4|5
1656662280000|2022-07-01 07:58:00|35680.4|35660.4|35680.6|35660.6|35685.4|35665.4|35680.4|35660.4|17
1656662290000|2022-07-01 07:58:10|35695.1|35675.1|35707.6|35687.6|35709.9|35689.9|35690.2|35670.2|44
1656662300000|2022-07-01 07:58:20|35707.7|35687.7|35707.6|35687.6|35710.1|35690.1|35707.6|35687.6|3
1656662310000|2022-07-01 07:58:30|35705.4|35685.4|35710.8|35690.8|35722.7|35702.7|35705.2|35685.2|8
1656662320000|2022-07-01 07:58:40|35713.1|35693.1|35680.4|35660.4|35713.1|35693.1|35680.4|35660.4|21
1656662330000|2022-07-01 07:58:50|35690.1|35670.1|35675.4|35655.4|35690.1|35670.1|35672.9|35652.9|16
1656662340000|2022-07-01 07:59:00|35673.1|35653.1|35662.9|35642.9|35675.4|35655.4|35662.9|35642.9|14
1656662350000|2022-07-01 07:59:10|35665.2|35645.2|35660.6|35640.6|35665.4|35645.4|35660.2|35640.2|3
1656662360000|2022-07-01 07:59:20|35660.4|35640.4|35657.9|35637.9|35660.4|35640.4|35657.9|35637.9|2
1656662370000|2022-07-01 07:59:30|35655.1|35635.1|35652.7|35632.7|35655.1|35635.1|35652.7|35632.7|4
1656662380000|2022-07-01 07:59:40|35655.1|35635.1|35657.7|35637.7|35660.2|35640.2|35655.1|35635.1|5
1656662390000|2022-07-01 07:59:50|35660.1|35640.1|35655.4|35635.4|35660.4|35640.4|35652.9|35632.9|2
1656662400000|2022-07-01 08:00:00|35657.7|35637.7|35655.4|35635.4|35660.4|35640.4|35655.4|35635.4|10
1656662410000|2022-07-01 08:00:10|35655.2|35635.2|35655.4|35635.4|35655.4|35635.4|35652.9|35632.9|6
1656662420000|2022-07-01 08:00:20|35650.4|35630.4|35657.9|35637.9|35657.9|35637.9|35650.4|35630.4|2
1656662430000|2022-07-01 08:00:30|35660.2|35640.2|35670.4|35650.4|35670.6|35650.6|35660.2|35640.2|8
1656662440000|2022-07-01 08:00:40|35670.6|35650.6|35702.9|35682.9|35702.9|35682.9|35670.6|35650.6|10
1656662450000|2022-07-01 08:00:50|35700.4|35680.4|35693.1|35673.1|35707.4|35687.4|35693.1|35673.1|6
1656662460000|2022-07-01 08:01:00|35697.7|35677.7|35712.7|35692.7|35717.4|35697.4|35695.4|35675.4|10
1656662470000|2022-07-01 08:01:10|35712.9|35692.9|35680.4|35660.4|35717.6|35697.6|35680.4|35660.4|20
1656662480000|2022-07-01 08:01:20|35677.9|35657.9|35660.3|35640.3|35677.9|35657.9|35655.4|35635.4|8
1656662490000|2022-07-01 08:01:30|35660.4|35640.4|35650.6|35630.6|35665.4|35645.4|35650.6|35630.6|10
1656662500000|2022-07-01 08:01:40|35652.8|35632.8|35675.6|35655.6|35680.4|35660.4|35647.8|35627.8|11
1656662510000|2022-07-01 08:01:50|35675.4|35655.4|35670.4|35650.4|35675.4|35655.4|35670.4|35650.4|19
1656662520000|2022-07-01 08:02:00|35668.1|35648.1|35672.9|35652.9|35672.9|35652.9|35665.8|35645.8|6
1656662530000|2022-07-01 08:02:10|35687.8|35667.8|35690.3|35670.3|35690.3|35670.3|35682.8|35662.8|9
1656662540000|2022-07-01 08:02:20|35687.9|35667.9|35692.8|35672.8|35692.8|35672.8|35683.1|35663.1|12
1656662550000|2022-07-01 08:02:30|35690.4|35670.4|35690.8|35670.8|35715.3|35695.3|35690.4|35670.4|59
1656662560000|2022-07-01 08:02:40|35690.6|35670.6|35690.4|35670.4|35690.6|35670.6|35682.9|35662.9|10
1656662570000|2022-07-01 08:02:50|35690.3|35670.3|35680.4|35660.4|35690.3|35670.3|35680.4|35660.4|5
1656662580000|2022-07-01 08:03:00|35677.9|35657.9|35662.9|35642.9|35677.9|35657.9|35662.8|35642.8|13
1656662590000|2022-07-01 08:03:10|35660.6|35640.6|35667.9|35647.9|35667.9|35647.9|35660.3|35640.3|10
1656662600000|2022-07-01 08:03:20|35680.3|35660.3|35680.4|35660.4|35680.4|35660.4|35678.1|35658.1|5
1656662610000|2022-07-01 08:03:30|35677.9|35657.9|35715.1|35695.1|35715.1|35695.1|35677.9|35657.9|12
1656662620000|2022-07-01 08:03:40|35715.3|35695.3|35735.4|35715.4|35735.4|35715.4|35715.1|35695.1|19
1656662630000|2022-07-01 08:03:50|35735.3|35715.3|35727.9|35707.9|35735.3|35715.3|35727.9|35707.9|2
1656662640000|2022-07-01 08:04:00|35725.6|35705.6|35727.6|35707.6|35727.8|35707.8|35725.4|35705.4|2
1656662650000|2022-07-01 08:04:10|35725.3|35705.3|35725.3|35705.3|35725.3|35705.3|35722.8|35702.8|0
1656662660000|2022-07-01 08:04:20|35722.8|35702.8|35730.3|35710.3|35732.4|35712.4|35722.8|35702.8|6
1656662670000|2022-07-01 08:04:30|35735.1|35715.1|35735.1|35715.1|35735.1|35715.1|35732.6|35712.6|2
1656662680000|2022-07-01 08:04:40|35735.4|35715.4|35752.4|35732.4|35752.4|35732.4|35735.4|35715.4|14
1656662690000|2022-07-01 08:04:50|||||||||1
1656662700000|2022-07-01 08:05:00|35754.7|35734.7|35755.1|35735.1|35759.7|35739.7|35754.7|35734.7|14
1656662710000|2022-07-01 08:05:10|35759.7|35739.7|35762.9|35742.9|35765.4|35745.4|35757.9|35737.9|7
1656662720000|2022-07-01 08:05:20|35760.4|35740.4|35757.9|35737.9|35765.4|35745.4|35757.9|35737.9|17
1656662730000|2022-07-01 08:05:30|35757.8|35737.8|35757.8|35737.8|35757.8|35737.8|35757.8|35737.8|0
1656662740000|2022-07-01 08:05:40|35760.3|35740.3|35762.8|35742.8|35762.8|35742.8|35760.3|35740.3|7
1656662750000|2022-07-01 08:05:50|35762.9|35742.9|35747.6|35727.6|35762.9|35742.9|35745.4|35725.4|18
1656662760000|2022-07-01 08:06:00|35745.3|35725.3|35730.3|35710.3|35745.3|35725.3|35730.3|35710.3|5
1656662770000|2022-07-01 08:06:10|35727.9|35707.9|35727.9|35707.9|35727.9|35707.9|35723.1|35703.1|5
1656662780000|2022-07-01 08:06:20|35730.1|35710.1|35742.4|35722.4|35742.4|35722.4|35730.1|35710.1|3
1656662790000|2022-07-01 08:06:30|||||||||1
1656662800000|2022-07-01 08:06:40|35742.9|35722.9|35715.3|35695.3|35755.6|35735.6|35715.3|35695.3|24
1656662810000|2022-07-01 08:06:50|35712.9|35692.9|35705.3|35685.3|35712.9|35692.9|35705.3|35685.3|4
1656662820000|2022-07-01 08:07:00|35710.1|35690.1|35717.8|35697.8|35720.3|35700.3|35710.1|35690.1|5
1656662830000|2022-07-01 08:07:10|35717.6|35697.6|35720.1|35700.1|35720.1|35700.1|35717.4|35697.4|1
1656662840000|2022-07-01 08:07:20|35720.3|35700.3|35715.3|35695.3|35720.4|35700.4|35715.3|35695.3|0
1656662850000|2022-07-01 08:07:30|35710.3|35690.3|35710.1|35690.1|35712.4|35692.4|35705.1|35685.1|7
1656662860000|2022-07-01 08:07:40|35712.6|35692.6|35710.1|35690.1|35712.6|35692.6|35710.1|35690.1|4
1656662870000|2022-07-01 08:07:50|35715.1|35695.1|35715.3|35695.3|35715.3|35695.3|35715.1|35695.1|6
1656662880000|2022-07-01 08:08:00|35715.1|35695.1|35710.3|35690.3|35715.1|35695.1|35710.3|35690.3|2
1656662890000|2022-07-01 08:08:10|35715.1|35695.1|35715.3|35695.3|35715.3|35695.3|35715.1|35695.1|1
1656662900000|2022-07-01 08:08:20|35712.9|35692.9|35695.3|35675.3|35715.3|35695.3|35695.3|35675.3|11
1656662910000|2022-07-01 08:08:30|35692.9|35672.9|35685.4|35665.4|35692.9|35672.9|35685.4|35665.4|3
1656662920000|2022-07-01 08:08:40|35682.6|35662.6|35684.9|35664.9|35684.9|35664.9|35682.6|35662.6|3
1656662930000|2022-07-01 08:08:50|35682.8|35662.8|35667.9|35647.9|35682.8|35662.8|35665.3|35645.3|7
1656662940000|2022-07-01 08:09:00|35665.4|35645.4|35667.8|35647.8|35667.8|35647.8|35665.1|35645.1|4
1656662950000|2022-07-01 08:09:10|35670.1|35650.1|35682.8|35662.8|35682.8|35662.8|35670.1|35650.1|3
1656662960000|2022-07-01 08:09:20|35680.4|35660.4|35682.8|35662.8|35682.8|35662.8|35677.6|35657.6|6
1656662970000|2022-07-01 08:09:30|35685.3|35665.3|35680.3|35660.3|35685.3|35665.3|35665.4|35645.4|11
1656662980000|2022-07-01 08:09:40|35682.8|35662.8|35685.3|35665.3|35685.3|35665.3|35680.4|35660.4|1
1656662990000|2022-07-01 08:09:50|35687.8|35667.8|35705.3|35685.3|35705.3|35685.3|35687.8|35667.8|3
1656663000000|2022-07-01 08:10:00|35702.9|35682.9|35695.3|35675.3|35702.9|35682.9|35695.3|35675.3|2
1656663010000|2022-07-01 08:10:10|||||||||1
1656663030000|2022-07-01 08:10:30|35697.6|35677.6|35688.3|35668.3|35704.9|35684.9|35688.3|35668.3|6
1656663040000|2022-07-01 08:10:40|35688.1|35668.1|35690.3|35670.3|35692.6|35672.6|35688.1|35668.1|1
1656663050000|2022-07-01 08:10:50|35685.6|35665.6|35685.3|35665.3|35685.6|35665.6|35685.3|35665.3|1
1656663060000|2022-07-01 08:11:00|35682.9|35662.9|35675.3|35655.3|35682.9|35662.9|35670.3|35650.3|5
1656663070000|2022-07-01 08:11:10|35672.8|35652.8|35675.3|35655.3|35675.3|35655.3|35672.8|35652.8|2
1656663080000|2022-07-01 08:11:20|35679.9|35659.9|35682.8|35662.8|35685.3|35665.3|35679.9|35659.9|3
1656663090000|2022-07-01 08:11:30|35685.1|35665.1|35690.3|35670.3|35692.8|35672.8|35685.1|35665.1|2
1656663100000|2022-07-01 08:11:40|35685.3|35665.3|35675.3|35655.3|35685.3|35665.3|35675.3|35655.3|3
1656663110000|2022-07-01 08:11:50|35677.6|35657.6|35680.3|35660.3|35682.8|35662.8|35677.6|35657.6|10
1656663120000|2022-07-01 08:12:00|35682.6|35662.6|35675.3|35655.3|35682.8|35662.8|35675.3|35655.3|3
1656663130000|2022-07-01 08:12:10|35670.6|35650.6|35670.3|35650.3|35670.6|35650.6|35665.3|35645.3|15
1656663140000|2022-07-01 08:12:20|35672.6|35652.6|35682.9|35662.9|35682.9|35662.9|35672.6|35652.6|2
1656663150000|2022-07-01 08:12:30|35687.9|35667.9|35685.6|35665.6|35687.9|35667.9|35685.4|35665.4|0
1656663160000|2022-07-01 08:12:40|35687.9|35667.9|35672.8|35652.8|35687.9|35667.9|35670.3|35650.3|5
1656663170000|2022-07-01 08:12:50|35675.1|35655.1|35680.3|35660.3|35680.3|35660.3|35672.8|35652.8|1
1656663180000|2022-07-01 08:13:00|35682.6|35662.6|35680.4|35660.4|35682.8|35662.8|35680.4|35660.4|0
1656663190000|2022-07-01 08:13:10|35680.3|35660.3|35665.3|35645.3|35690.3|35670.3|35665.3|35645.3|6
1656663200000|2022-07-01 08:13:20|35667.6|35647.6|35667.8|35647.8|35670.3|35650.3|35665.3|35645.3|3
1656663210000|2022-07-01 08:13:30|35662.9|35642.9|35665.3|35645.3|35665.3|35645.3|35662.9|35642.9|3
1656663220000|2022-07-01 08:13:40|35670.3|35650.3|35670.4|35650.4|35675.3|35655.3|35670.3|35650.3|5
1656663230000|2022-07-01 08:13:50|35672.8|35652.8|35700.3|35680.3|35700.3|35680.3|35672.8|35652.8|36
1656663240000|2022-07-01 08:14:00|35700.4|35680.4|35715.3|35695.3|35720.3|35700.3|35700.4|35680.4|5
1656663250000|2022-07-01 08:14:10|35717.6|35697.6|35722.8|35702.8|35722.8|35702.8|35717.6|35697.6|0
1656663260000|2022-07-01 08:14:20|35725.1|35705.1|35730.3|35710.3|35732.8|35712.8|35725.1|35705.1|2
1656663270000|2022-07-01 08:14:30|35730.4|35710.4|35723.1|35703.1|35730.6|35710.6|35723.1|35703.1|4
1656663280000|2022-07-01 08:14:40|35722.9|35702.9|35710.3|35690.3|35725.3|35705.3|35710.3|35690.3|6
1656663290000|2022-07-01 08:14:50|35719.8|35699.8|35730.1|35710.1|35730.1|35710.1|35719.8|35699.8|19
1656663300000|2022-07-01 08:15:00|35732.4|35712.4|35730.3|35710.3|35732.6|35712.6|35730.3|35710.3|1
1656663310000|2022-07-01 08:15:10|35732.6|35712.6|35752.6|35732.6|35752.6|35732.6|35732.6|35712.6|8
1656663320000|2022-07-01 08:15:20|35750.1|35730.1|35745.3|35725.3|35757.4|35737.4|35745.3|35725.3|7
1656663330000|2022-07-01 08:15:30|35742.9|35722.9|35725.3|35705.3|35742.9|35722.9|35725.3|35705.3|0
1656663340000|2022-07-01 08:15:40|35722.9|35702.9|35730.3|35710.3|35730.3|35710.3|35722.8|35702.8|1
1656663350000|2022-07-01 08:15:50|35725.3|35705.3|35730.3|35710.3|35730.3|35710.3|35725.3|35705.3|2
1656663360000|2022-07-01 08:16:00|35727.9|35707.9|35725.3|35705.3|35727.9|35707.9|35725.3|35705.3|7
1656663370000|2022-07-01 08:16:10|35720.6|35700.6|35710.3|35690.3|35720.6|35700.6|35702.8|35682.8|17
1656663380000|2022-07-01 08:16:20|35712.6|35692.6|35710.3|35690.3|35712.8|35692.8|35710.3|35690.3|0
1656663390000|2022-07-01 08:16:30|35710.1|35690.1|35705.1|35685.1|35710.1|35690.1|35705.1|35685.1|4
1656663400000|2022-07-01 08:16:40|35702.8|35682.8|35705.3|35685.3|35707.8|35687.8|35702.8|35682.8|4
1656663410000|2022-07-01 08:16:50|35707.6|35687.6|35705.3|35685.3|35707.8|35687.8|35705.3|35685.3|3
1656663420000|2022-07-01 08:17:00|35697.9|35677.9|35707.6|35687.6|35707.6|35687.6|35695.4|35675.4|5
1656663430000|2022-07-01 08:17:10|35705.3|35685.3|35707.8|35687.8|35707.8|35687.8|35705.3|35685.3|0
1656663440000|2022-07-01 08:17:20|35710.3|35690.3|35707.8|35687.8|35710.3|35690.3|35707.8|35687.8|1
1656663450000|2022-07-01 08:17:30|35710.3|35690.3|35710.3|35690.3|35710.3|35690.3|35710.3|35690.3|2
1656663460000|2022-07-01 08:17:40|35712.8|35692.8|35707.8|35687.8|35712.8|35692.8|35707.8|35687.8|1
1656663470000|2022-07-01 08:17:50|35710.1|35690.1|35710.3|35690.3|35710.3|35690.3|35707.8|35687.8|3
1656663480000|2022-07-01 08:18:00|35708|35688|35702.8|35682.8|35708|35688|35702.8|35682.8|3
1656663490000|2022-07-01 08:18:10|35700.3|35680.3|35720.3|35700.3|35720.3|35700.3|35700.3|35680.3|9
1656663500000|2022-07-01 08:18:20|35722.6|35702.6|35710.3|35690.3|35725.3|35705.3|35705.3|35685.3|18
1656663510000|2022-07-01 08:18:30|35712.8|35692.8|35712.6|35692.6|35715.3|35695.3|35710.3|35690.3|4
1656663520000|2022-07-01 08:18:40|35715.3|35695.3|35710.5|35690.5|35717.6|35697.6|35710.5|35690.5|0
1656663530000|2022-07-01 08:18:50|35712.6|35692.6|35710.3|35690.3|35712.6|35692.6|35710.3|35690.3|0
1656663540000|2022-07-01 08:19:00|35715.3|35695.3|35713|35693|35715.3|35695.3|35713|35693|4
1656663550000|2022-07-01 08:19:10|35715.3|35695.3|35715.3|35695.3|35715.3|35695.3|35713|35693|0
1656663560000|2022-07-01 08:19:20|35712.8|35692.8|35715.3|35695.3|35715.3|35695.3|35712.8|35692.8|2
1656663570000|2022-07-01 08:19:30|35717.6|35697.6|35715.3|35695.3|35720.3|35700.3|35715.3|35695.3|1
1656663580000|2022-07-01 08:19:40|35715.1|35695.1|35710.3|35690.3|35715.3|35695.3|35710.3|35690.3|5
1656663590000|2022-07-01 08:19:50|35705.3|35685.3|35710.3|35690.3|35712.8|35692.8|35705.3|35685.3|7
1656663600000|2022-07-01 08:20:00|35705.5|35685.5|35705.3|35685.3|35705.5|35685.5|35698|35678|4
1656663610000|2022-07-01 08:20:10|35703|35683|35705.3|35685.3|35705.3|35685.3|35700.3|35680.3|0
1656663620000|2022-07-01 08:20:20|35700.3|35680.3|35715.3|35695.3|35717.6|35697.6|35700.3|35680.3|6
1656663630000|2022-07-01 08:20:30|35717.8|35697.8|35710.3|35690.3|35722.8|35702.8|35710.3|35690.3|9
1656663640000|2022-07-01 08:20:40|35705.3|35685.3|35705.3|35685.3|35705.3|35685.3|35700.5|35680.5|4
1656663650000|2022-07-01 08:20:50|35703|35683|35700.3|35680.3|35705.3|35685.3|35698|35678|3
1656663660000|2022-07-01 08:21:00|35698|35678|35697.8|35677.8|35700.3|35680.3|35695.3|35675.3|1
1656663670000|2022-07-01 08:21:10|35688|35668|35705.3|35685.3|35705.3|35685.3|35685.3|35665.3|24
1656663680000|2022-07-01 08:21:20|35707.6|35687.6|35710.3|35690.3|35710.3|35690.3|35705.3|35685.3|6
1656663690000|2022-07-01 08:21:30|35699.8|35679.8|35680.3|35660.3|35699.8|35679.8|35677.8|35657.8|16
1656663700000|2022-07-01 08:21:40|35678|35658|35695.3|35675.3|35695.3|35675.3|35675.5|35655.5|9
1656663710000|2022-07-01 08:21:50|35697.6|35677.6|35690.1|35670.1|35697.8|35677.8|35690.1|35670.1|8
1656663720000|2022-07-01 08:22:00|35687.8|35667.8|35685.3|35665.3|35690.1|35670.1|35680.3|35660.3|26
1656663730000|2022-07-01 08:22:10|35687.8|35667.8|35705.3|35685.3|35705.3|35685.3|35687.8|35667.8|12
1656663740000|2022-07-01 08:22:20|35703|35683|35720.3|35700.3|35720.3|35700.3|35703|35683|8
1656663750000|2022-07-01 08:22:30|35717.8|35697.8|35737.8|35717.8|35737.8|35717.8|35717.8|35697.8|14
1656663760000|2022-07-01 08:22:40|35740.1|35720.1|35755.3|35735.3|35755.3|35735.3|35737.8|35717.8|2
1656663770000|2022-07-01 08:22:50|35759.9|35739.9|35750.3|35730.3|35760.1|35740.1|35750.3|35730.3|7
1656663780000|2022-07-01 08:23:00|35748|35728|35742.8|35722.8|35750.1|35730.1|35742.8|35722.8|12
1656663790000|2022-07-01 08:23:10|35730.5|35710.5|35730.3|35710.3|35730.5|35710.5|35725.3|35705.3|10
1656663800000|2022-07-01 08:23:20|35732.6|35712.6|35735.1|35715.1|35737.6|35717.6|35732.6|35712.6|2
1656663810000|2022-07-01 08:23:30|35737.8|35717.8|35744.9|35724.9|35744.9|35724.9|35737.8|35717.8|3
1656663820000|2022-07-01 08:23:40|35747.3|35727.3|35737.8|35717.8|35747.3|35727.3|35737.8|35717.8|5
1656663830000|2022-07-01 08:23:50|35740.1|35720.1|35745.3|35725.3|35755.1|35735.1|35740.1|35720.1|15
1656663840000|2022-07-01 08:24:00|35740.3|35720.3|35752.8|35732.8|35754.9|35734.9|35740.3|35720.3|16
1656663850000|2022-07-01 08:24:10|35750.5|35730.5|35740.3|35720.3|35750.5|35730.5|35740.3|35720.3|6
1656663860000|2022-07-01 08:24:20|35738|35718|35735.3|35715.3|35738|35718|35730.6|35710.6|4
1656663870000|2022-07-01 08:24:30|||||||||3
1656663880000|2022-07-01 08:24:40|35715.3|35695.3|35715.3|35695.3|35715.3|35695.3|35715.3|35695.3|7
1656663890000|2022-07-01 08:24:50|35717.6|35697.6|35715.1|35695.1|35717.6|35697.6|35712.6|35692.6|11
1656663900000|2022-07-01 08:25:00|35712.8|35692.8|35707.8|35687.8|35712.8|35692.8|35705.5|35685.5|4
1656663910000|2022-07-01 08:25:10|35710.3|35690.3|35700.3|35680.3|35712.8|35692.8|35700.3|35680.3|5
1656663920000|2022-07-01 08:25:20|35697.8|35677.8|35695.3|35675.3|35700.3|35680.3|35695.3|35675.3|1
1656663930000|2022-07-01 08:25:30|35697.6|35677.6|35702.8|35682.8|35702.8|35682.8|35697.6|35677.6|3
1656663940000|2022-07-01 08:25:40|35705.1|35685.1|35700.3|35680.3|35705.3|35685.3|35700.3|35680.3|3
1656663950000|2022-07-01 08:25:50|35698|35678|35695.3|35675.3|35698|35678|35695.3|35675.3|0
1656663960000|2022-07-01 08:26:00|35690.3|35670.3|35712.8|35692.8|35712.8|35692.8|35688|35668|4
1656663970000|2022-07-01 08:26:10|35717.6|35697.6|35722.6|35702.6|35722.6|35702.6|35715.3|35695.3|11
1656663980000|2022-07-01 08:26:20|35722.8|35702.8|35725.3|35705.3|35725.3|35705.3|35722.8|35702.8|1
1656663990000|2022-07-01 08:26:30|35723|35703|35697.6|35677.6|35725.3|35705.3|35697.6|35677.6|5
1656664000000|2022-07-01 08:26:40|35695.3|35675.3|35692.8|35672.8|35695.3|35675.3|35690.3|35670.3|2
1656664010000|2022-07-01 08:26:50|35690.5|35670.5|35685.3|35665.3|35693|35673|35685.3|35665.3|5
1656664020000|2022-07-01 08:27:00|35690.3|35670.3|35690.3|35670.3|35695.3|35675.3|35690.3|35670.3|8
1656664030000|2022-07-01 08:27:10|35685.6|35665.6|35685.3|35665.3|35685.6|35665.6|35685.3|35665.3|1
1656664040000|2022-07-01 08:27:20|35683|35663|35680.5|35660.5|35683|35663|35678|35658|4
1656664050000|2022-07-01 08:27:30|35687.6|35667.6|35690.3|35670.3|35690.3|35670.3|35687.6|35667.6|5
1656664060000|2022-07-01 08:27:40|35688|35668|35687.8|35667.8|35688|35668|35687.8|35667.8|8
1656664070000|2022-07-01 08:27:50|35690.1|35670.1|35672.8|35652.8|35690.3|35670.3|35670.3|35650.3|26
1656664080000|2022-07-01 08:28:00|35675.3|35655.3|35667.8|35647.8|35675.3|35655.3|35667.8|35647.8|31
1656664090000|2022-07-01 08:28:10|35670.3|35650.3|35645.3|35625.3|35670.3|35650.3|35645.3|35625.3|20
1656664100000|2022-07-01 08:28:20|35643|35623|35645.5|35625.5|35645.5|35625.5|35640.5|35620.5|10
1656664110000|2022-07-01 08:28:30|35647.8|35627.8|35650.5|35630.5|35652.8|35632.8|35647.8|35627.8|1
1656664120000|2022-07-01 08:28:40|35652.8|35632.8|35655.3|35635.3|35655.3|35635.3|35652.8|35632.8|23
1656664140000|2022-07-01 08:29:00|35655.5|35635.5|35645.8|35625.8|35655.6|35635.6|35645.8|35625.8|18
1656664150000|2022-07-01 08:29:10|35645.5|35625.5|35630.3|35610.3|35645.5|35625.5|35630.3|35610.3|4
1656664160000|2022-07-01 08:29:20|35628|35608|35628|35608|35628|35608|35628|35608|4
1656664170000|2022-07-01 08:29:30|35620.5|35600.5|35639.9|35619.9|35639.9|35619.9|35620.5|35600.5|18
1656664180000|2022-07-01 08:29:40|35640.1|35620.1|35640.1|35620.1|35640.1|35620.1|35640.1|35620.1|6
1656664190000|2022-07-01 08:29:50|35642.4|35622.4|35640.3|35620.3|35644.9|35624.9|35640.3|35620.3|7
1656664200000|2022-07-01 08:30:00|35638|35618|35650.3|35630.3|35652.8|35632.8|35638|35618|11
1656664210000|2022-07-01 08:30:10|35648|35628|35638|35618|35648|35628|35635.5|35615.5|9
1656664220000|2022-07-01 08:30:20|35640.5|35620.5|35640.5|35620.5|35640.5|35620.5|35638.1|35618.1|0
1656664230000|2022-07-01 08:30:30|35642.8|35622.8|35640.5|35620.5|35643|35623|35640.5|35620.5|0
1656664240000|2022-07-01 08:30:40|35640.8|35620.8|35635.5|35615.5|35645.5|35625.5|35635.5|35615.5|11
1656664250000|2022-07-01 08:30:50|35626|35606|35620.5|35600.5|35626|35606|35620.5|35600.5|10
1656664260000|2022-07-01 08:31:00|35622.8|35602.8|35625.5|35605.5|35625.5|35605.5|35622.8|35602.8|2
1656664270000|2022-07-01 08:31:10|35625.3|35605.3|35630.5|35610.5|35630.5|35610.5|35625.3|35605.3|26
1656664280000|2022-07-01 08:31:20|||||||||2
1656664290000|2022-07-01 08:31:30|35635.3|35615.3|35630.6|35610.6|35635.5|35615.5|35628.1|35608.1|17
1656664300000|2022-07-01 08:31:40|35628.3|35608.3|35625.8|35605.8|35628.3|35608.3|35625.8|35605.8|0
1656664310000|2022-07-01 08:31:50|35623.5|35603.5|35613|35593|35623.5|35603.5|35613|35593|15
1656664320000|2022-07-01 08:32:00|35615.5|35595.5|35585.6|35565.6|35615.5|35595.5|35580.8|35560.8|27
1656664330000|2022-07-01 08:32:10|35585.8|35565.8|35580.8|35560.8|35585.8|35565.8|35580.8|35560.8|16
1656664340000|2022-07-01 08:32:20|35578.3|35558.3|35575.6|35555.6|35578.3|35558.3|35571|35551|25
1656664350000|2022-07-01 08:32:30|35575.7|35555.7|35563.3|35543.3|35575.7|35555.7|35563.3|35543.3|13
1656664360000|2022-07-01 08:32:40|35565.7|35545.7|35578.2|35558.2|35578.2|35558.2|35565.7|35545.7|5
1656664370000|2022-07-01 08:32:50|35580.7|35560.7|35585.8|35565.8|35585.8|35565.8|35580.7|35560.7|5
1656664380000|2022-07-01 08:33:00|35590.5|35570.5|35608.2|35588.2|35610.7|35590.7|35590.5|35570.5|7
1656664390000|2022-07-01 08:33:10|35610.7|35590.7|35610.7|35590.7|35613.2|35593.2|35608.2|35588.2|18
1656664400000|2022-07-01 08:33:20|35615.7|35595.7|35613.2|35593.2|35615.7|35595.7|35613.2|35593.2|0
1656664410000|2022-07-01 08:33:30|35615.5|35595.5|35610.7|35590.7|35615.7|35595.7|35610.7|35590.7|5
1656664420000|2022-07-01 08:33:40|35608.3|35588.3|35600.7|35580.7|35610.7|35590.7|35600.7|35580.7|3
1656664430000|2022-07-01 08:33:50|35598.3|35578.3|35588.2|35568.2|35598.3|35578.3|35588.2|35568.2|7
1656664440000|2022-07-01 08:34:00|35585.8|35565.8|35588.2|35568.2|35588.2|35568.2|35585.8|35565.8|9
1656664450000|2022-07-01 08:34:10|35590.7|35570.7|35590.7|35570.7|35590.7|35570.7|35590.7|35570.7|2
1656664460000|2022-07-01 08:34:20|||||||||2
1656664470000|2022-07-01 08:34:30|||||||||6
1656664480000|2022-07-01 08:34:40|35586|35566|35585.7|35565.7|35586|35566|35585.7|35565.7|6
1656664490000|2022-07-01 08:34:50|35588|35568|35603.2|35583.2|35603.2|35583.2|35588|35568|3
1656664500000|2022-07-01 08:35:00|35600.7|35580.7|35615.7|35595.7|35615.7|35595.7|35600.7|35580.7|6
1656664510000|2022-07-01 08:35:10|35618|35598|35618.2|35598.2|35618.2|35598.2|35615.7|35595.7|7
1656664520000|2022-07-01 08:35:20|35615.8|35595.8|35615.7|35595.7|35615.8|35595.8|35615.7|35595.7|3
1656664530000|2022-07-01 08:35:30|35613.3|35593.3|35615.7|35595.7|35615.7|35595.7|35613.3|35593.3|3
1656664540000|2022-07-01 08:35:40|35613|35593|35615.5|35595.5|35615.5|35595.5|35613|35593|0
1656664550000|2022-07-01 08:35:50|35615.7|35595.7|35605.7|35585.7|35615.7|35595.7|35605.7|35585.7|5
1656664560000|2022-07-01 08:36:00|35603.3|35583.3|35598.2|35578.2|35603.3|35583.3|35598.2|35578.2|3
1656664570000|2022-07-01 08:36:10|35600.5|35580.5|35595.7|35575.7|35600.5|35580.5|35595.7|35575.7|0
1656664580000|2022-07-01 08:36:20|35598|35578|35600.7|35580.7|35600.7|35580.7|35598|35578|1
1656664590000|2022-07-01 08:36:30|35603|35583|35600.7|35580.7|35603|35583|35600.7|35580.7|0
1656664600000|2022-07-01 08:36:40|35595.7|35575.7|35595.7|35575.7|35595.7|35575.7|35595.7|35575.7|2
1656664610000|2022-07-01 08:36:50|35598|35578|35600.7|35580.7|35603|35583|35598|35578|0
1656664620000|2022-07-01 08:37:00|35603|35583|35605.7|35585.7|35605.7|35585.7|35600.7|35580.7|2
1656664630000|2022-07-01 08:37:10|35608|35588|35610.7|35590.7|35610.7|35590.7|35608|35588|1
1656664640000|2022-07-01 08:37:20|35606|35586|35606|35586|35615.7|35595.7|35605.7|35585.7|6
1656664650000|2022-07-01 08:37:30|35605.7|35585.7|35600.8|35580.8|35610.7|35590.7|35600.8|35580.8|2
1656664660000|2022-07-01 08:37:40|35605.7|35585.7|35595.5|35575.5|35605.7|35585.7|35595.5|35575.5|2
1656664670000|2022-07-01 08:37:50|35595.7|35575.7|35590.7|35570.7|35595.7|35575.7|35590.7|35570.7|4
1656664680000|2022-07-01 08:38:00|35588.2|35568.2|35583.2|35563.2|35590.7|35570.7|35583.2|35563.2|10
1656664690000|2022-07-01 08:38:10|35578.2|35558.2|35575.7|35555.7|35578.2|35558.2|35573.3|35553.3|4
1656664700000|2022-07-01 08:38:20|35575.8|35555.8|35578.2|35558.2|35578.2|35558.2|35575.8|35555.8|7
1656664710000|2022-07-01 08:38:30|35575.7|35555.7|35590.7|35570.7|35590.7|35570.7|35575.5|35555.5|19
1656664720000|2022-07-01 08:38:40|35593|35573|35595.7|35575.7|35595.7|35575.7|35593|35573|2
1656664730000|2022-07-01 08:38:50|35600.5|35580.5|35600.7|35580.7|35600.7|35580.7|35598.2|35578.2|3
1656664740000|2022-07-01 08:39:00|35603|35583|35610.7|35590.7|35613.2|35593.2|35603|35583|9
1656664750000|2022-07-01 08:39:10|35613|35593|35615.5|35595.5|35615.5|35595.5|35613|35593|0
1656664760000|2022-07-01 08:39:20|35613.2|35593.2|35620.7|35600.7|35620.7|35600.7|35613|35593|3
1656664770000|2022-07-01 08:39:30|35623.2|35603.2|35620.7|35600.7|35623.2|35603.2|35620.7|35600.7|2
1656664780000|2022-07-01 08:39:40|||||||||1
1656664790000|2022-07-01 08:39:50|35623|35603|35620.8|35600.8|35623.3|35603.3|35620.8|35600.8|4
1656664800000|2022-07-01 08:40:00|35623.2|35603.2|35632.6|35612.6|35635|35615|35621|35601|16
1656664810000|2022-07-01 08:40:10|35635|35615|35660.5|35640.5|35660.5|35640.5|35635|35615|7
1656664820000|2022-07-01 08:40:20|35660.7|35640.7|35678.2|35658.2|35678.2|35658.2|35660.7|35640.7|9
1656664830000|2022-07-01 08:40:30|35680.5|35660.5|35680.7|35660.7|35683.2|35663.2|35678.3|35658.3|0
1656664840000|2022-07-01 08:40:40|35678.3|35658.3|35678.2|35658.2|35678.3|35658.3|35678.2|35658.2|0
1656664850000|2022-07-01 08:40:50|35680.5|35660.5|35701|35681|35705.7|35685.7|35680.5|35660.5|7
1656664860000|2022-07-01 08:41:00|35698.7|35678.7|35710.5|35690.5|35710.5|35690.5|35698.5|35678.5|4
1656664870000|2022-07-01 08:41:10|35710.7|35690.7|35718|35698|35723.2|35703.2|35710.7|35690.7|15
1656664880000|2022-07-01 08:41:20|35720.3|35700.3|35715.5|35695.5|35720.3|35700.3|35715.5|35695.5|6
1656664890000|2022-07-01 08:41:30|35713.2|35693.2|35698|35678|35713.2|35693.2|35698|35678|14
1656664900000|2022-07-01 08:41:40|35700.3|35680.3|35695.5|35675.5|35700.3|35680.3|35685.7|35665.7|11
1656664910000|2022-07-01 08:41:50|35695.7|35675.7|35710.7|35690.7|35710.8|35690.8|35695.7|35675.7|7
1656664920000|2022-07-01 08:42:00|35715.3|35695.3|35718.2|35698.2|35733.2|35713.2|35715.3|35695.3|9
1656664930000|2022-07-01 08:42:10|35720.5|35700.5|35725.7|35705.7|35725.7|35705.7|35720.5|35700.5|2
1656664940000|2022-07-01 08:42:20|35728.2|35708.2|35735.5|35715.5|35743|35723|35728.2|35708.2|7
1656664950000|2022-07-01 08:42:30|35738.2|35718.2|35738.2|35718.2|35738.2|35718.2|35738.2|35718.2|4
1656664960000|2022-07-01 08:42:40|35740.5|35720.5|35748|35728|35748|35728|35740.5|35720.5|6
1656664970000|2022-07-01 08:42:50|35750.3|35730.3|35745.7|35725.7|35750.3|35730.3|35745.7|35725.7|14
1656664980000|2022-07-01 08:43:00|35743.3|35723.3|35745.3|35725.3|35745.7|35725.7|35740.5|35720.5|11
1656664990000|2022-07-01 08:43:10|35745.5|35725.5|35755.7|35735.7|35755.7|35735.7|35745.5|35725.5|4
1656665000000|2022-07-01 08:43:20|35760.3|35740.3|35760.7|35740.7|35765.7|35745.7|35760.3|35740.3|19
1656665010000|2022-07-01 08:43:30|35758.3|35738.3|35760.7|35740.7|35760.7|35740.7|35758.3|35738.3|3
1656665020000|2022-07-01 08:43:40|35758.3|35738.3|35750.8|35730.8|35763.2|35743.2|35750.8|35730.8|12
1656665030000|2022-07-01 08:43:50|35755.5|35735.5|35758.2|35738.2|35758.2|35738.2|35750.8|35730.8|5
1656665040000|2022-07-01 08:44:00|35760.5|35740.5|35758.3|35738.3|35760.7|35740.7|35758.3|35738.3|4
1656665050000|2022-07-01 08:44:10|35758.2|35738.2|35750.7|35730.7|35760.7|35740.7|35748.3|35728.3|6
1656665060000|2022-07-01 08:44:20|35753|35733|35755.7|35735.7|35755.7|35735.7|35750.7|35730.7|4
1656665070000|2022-07-01 08:44:30|35753.3|35733.3|35755.7|35735.7|35758|35738|35753.3|35733.3|5
1656665080000|2022-07-01 08:44:40|35758|35738|35755.7|35735.7|35758.2|35738.2|35755.7|35735.7|2
1656665090000|2022-07-01 08:44:50|35753.3|35733.3|35745.7|35725.7|35753.3|35733.3|35743.3|35723.3|2
1656665100000|2022-07-01 08:45:00|35748|35728|35768.2|35748.2|35770.5|35750.5|35748|35728|18
1656665110000|2022-07-01 08:45:10|35768|35748|35780.5|35760.5|35780.5|35760.5|35768|35748|9
1656665120000|2022-07-01 08:45:20|35780.7|35760.7|35793.3|35773.3|35800.5|35780.5|35780.7|35760.7|17
1656665130000|2022-07-01 08:45:30|35795.7|35775.7|35800.7|35780.7|35800.7|35780.7|35790.7|35770.7|9
1656665140000|2022-07-01 08:45:40|35803.2|35783.2|35805.7|35785.7|35805.7|35785.7|35803.2|35783.2|29
1656665150000|2022-07-01 08:45:50|35808|35788|35800.7|35780.7|35808.2|35788.2|35800.5|35780.5|6
1656665160000|2022-07-01 08:46:00|35798.3|35778.3|35793.2|35773.2|35798.3|35778.3|35793.2|35773.2|4
1656665170000|2022-07-01 08:46:10|35788.2|35768.2|35790.7|35770.7|35795.7|35775.7|35783.2|35763.2|19
1656665180000|2022-07-01 08:46:20|35783.7|35763.7|35790.7|35770.7|35793|35773|35783.7|35763.7|8
1656665190000|2022-07-01 08:46:30|35793|35773|35830.5|35810.5|35830.5|35810.5|35793|35773|58
1656665200000|2022-07-01 08:46:40|35828.2|35808.2|35848.2|35828.2|35848.2|35828.2|35825.8|35805.8|14
1656665210000|2022-07-01 08:46:50|35848.3|35828.3|35835.7|35815.7|35850.7|35830.7|35835.7|35815.7|9
1656665220000|2022-07-01 08:47:00|35833.3|35813.3|35835.5|35815.5|35840.7|35820.7|35833.3|35813.3|7
1656665230000|2022-07-01 08:47:10|35835.7|35815.7|35835.7|35815.7|35835.7|35815.7|35833.2|35813.2|0
1656665240000|2022-07-01 08:47:20|35833.3|35813.3|35833.2|35813.2|35835.7|35815.7|35830.7|35810.7|2
1656665250000|2022-07-01 08:47:30|35830.7|35810.7|35830.7|35810.7|35830.7|35810.7|35828.2|35808.2|9
1656665260000|2022-07-01 08:47:40|35828.2|35808.2|35843.2|35823.2|35843.2|35823.2|35828.2|35808.2|20
1656665270000|2022-07-01 08:47:50|35845.5|35825.5|35853.2|35833.2|35853.2|35833.2|35845.5|35825.5|8
1656665280000|2022-07-01 08:48:00|35850.9|35830.9|35850.7|35830.7|35850.9|35830.9|35850.7|35830.7|4
1656665290000|2022-07-01 08:48:10|35850.5|35830.5|35853.2|35833.2|35853.2|35833.2|35845.7|35825.7|12
1656665300000|2022-07-01 08:48:20|35855.7|35835.7|35855.7|35835.7|35855.7|35835.7|35855.7|35835.7|1
1656665310000|2022-07-01 08:48:30|35855.5|35835.5|35855.7|35835.7|35855.7|35835.7|35855.5|35835.5|2
1656665320000|2022-07-01 08:48:40|35858|35838|35853.2|35833.2|35858|35838|35850.9|35830.9|5
1656665330000|2022-07-01 08:48:50|35855.7|35835.7|35870.7|35850.7|35875.5|35855.5|35855.7|35835.7|21
1656665340000|2022-07-01 08:49:00|35865.7|35845.7|35865.7|35845.7|35865.7|35845.7|35860.9|35840.9|10
1656665350000|2022-07-01 08:49:10|35863.2|35843.2|35865.7|35845.7|35865.7|35845.7|35860.7|35840.7|4
1656665360000|2022-07-01 08:49:20|35855.9|35835.9|35845.9|35825.9|35855.9|35835.9|35845.9|35825.9|5
1656665370000|2022-07-01 08:49:30|35850.7|35830.7|35865.7|35845.7|35865.7|35845.7|35848.2|35828.2|6
1656665380000|2022-07-01 08:49:40|35868|35848|35865.9|35845.9|35868.2|35848.2|35865.7|35845.7|3
1656665390000|2022-07-01 08:49:50|35865.7|35845.7|35870.7|35850.7|35870.7|35850.7|35865.7|35845.7|1
1656665400000|2022-07-01 08:50:00|35870.9|35850.9|35870.9|35850.9|35870.9|35850.9|35870.9|35850.9|24
1656665410000|2022-07-01 08:50:10|35875.7|35855.7|35875.3|35855.3|35878|35858|35875.3|35855.3|10
1656665420000|2022-07-01 08:50:20|35877.8|35857.8|35877.8|35857.8|35882.7|35862.7|35877.8|35857.8|4
1656665430000|2022-07-01 08:50:30|35880.2|35860.2|35882.8|35862.8|35882.8|35862.8|35880.2|35860.2|3
1656665440000|2022-07-01 08:50:40|35880.3|35860.3|35875.5|35855.5|35880.3|35860.3|35875.5|35855.5|4
1656665450000|2022-07-01 08:50:50|35872.8|35852.8|35872.7|35852.7|35872.8|35852.8|35872.7|35852.7|6
1656665460000|2022-07-01 08:51:00|35870.3|35850.3|35848.2|35828.2|35870.3|35850.3|35848.2|35828.2|6
1656665470000|2022-07-01 08:51:10|35848|35828|35848|35828|35848|35828|35845.5|35825.5|1
1656665480000|2022-07-01 08:51:20|35840.9|35820.9|35820.3|35800.3|35840.9|35820.9|35820.3|35800.3|11
1656665490000|2022-07-01 08:51:30|35825.3|35805.3|35825.3|35805.3|35825.3|35805.3|35823|35803|9
1656665500000|2022-07-01 08:51:40|||||||||1
1656665510000|2022-07-01 08:51:50|35827.8|35807.8|35837.8|35817.8|35837.8|35817.8|35827.8|35807.8|6
1656665520000|2022-07-01 08:52:00|35840.2|35820.2|35832.7|35812.7|35840.3|35820.3|35832.7|35812.7|6
1656665530000|2022-07-01 08:52:10|35830.3|35810.3|35827.8|35807.8|35830.3|35810.3|35827.8|35807.8|2
1656665540000|2022-07-01 08:52:20|35825.5|35805.5|35825.3|35805.3|35830.3|35810.3|35825.3|35805.3|0
1656665550000|2022-07-01 08:52:30|35830.3|35810.3|35830.3|35810.3|35830.3|35810.3|35830.3|35810.3|1
1656665560000|2022-07-01 08:52:40|35832.7|35812.7|35835.2|35815.2|35835.2|35815.2|35830.3|35810.3|1
1656665570000|2022-07-01 08:52:50|35835.3|35815.3|35827.8|35807.8|35835.3|35815.3|35827.7|35807.7|12
1656665580000|2022-07-01 08:53:00|35825.3|35805.3|35815.3|35795.3|35825.3|35805.3|35815.3|35795.3|9
1656665590000|2022-07-01 08:53:10|35817.8|35797.8|35815.5|35795.5|35820.3|35800.3|35815.5|35795.5|7
1656665600000|2022-07-01 08:53:20|35815.3|35795.3|35813|35793|35820.3|35800.3|35813|35793|2
1656665610000|2022-07-01 08:53:30|35812.8|35792.8|35810.3|35790.3|35812.8|35792.8|35810.3|35790.3|0
1656665620000|2022-07-01 08:53:40|35808|35788|35808|35788|35808|35788|35808|35788|0
1656665630000|2022-07-01 08:53:50|35802.7|35782.7|35805.3|35785.3|35805.3|35785.3|35800.2|35780.2|16
1656665640000|2022-07-01 08:54:00|35805.5|35785.5|35805.3|35785.3|35805.5|35785.5|35805.3|35785.3|2
1656665650000|2022-07-01 08:54:10|35802.8|35782.8|35812.8|35792.8|35812.8|35792.8|35802.8|35782.8|9
1656665660000|2022-07-01 08:54:20|35820.2|35800.2|35825.3|35805.3|35825.3|35805.3|35820.2|35800.2|8
1656665670000|2022-07-01 08:54:30|35823|35803|35825.3|35805.3|35825.3|35805.3|35822.8|35802.8|1
1656665680000|2022-07-01 08:54:40|35823|35803|35827.8|35807.8|35827.8|35807.8|35823|35803|5
1656665690000|2022-07-01 08:54:50|35825.3|35805.3|35825.2|35805.2|35825.3|35805.3|35822.8|35802.8|0
1656665700000|2022-07-01 08:55:00|35825.3|35805.3|35820.3|35800.3|35825.3|35805.3|35820.3|35800.3|3
1656665710000|2022-07-01 08:55:10|35817.8|35797.8|35815.3|35795.3|35820.3|35800.3|35815.3|35795.3|4
1656665720000|2022-07-01 08:55:20|35817.7|35797.7|35823|35803|35825.3|35805.3|35815.5|35795.5|9
1656665730000|2022-07-01 08:55:30|35822.8|35802.8|35825.3|35805.3|35825.3|35805.3|35822.8|35802.8|2
1656665740000|2022-07-01 08:55:40|35823|35803|35822.7|35802.7|35823|35803|35815.3|35795.3|7
1656665750000|2022-07-01 08:55:50|35825.2|35805.2|35842.8|35822.8|35842.8|35822.8|35825.2|35805.2|32
1656665760000|2022-07-01 08:56:00|35845.2|35825.2|35847.8|35827.8|35850.3|35830.3|35845.2|35825.2|10
1656665770000|2022-07-01 08:56:10|35845.5|35825.5|35835.3|35815.3|35845.5|35825.5|35835.3|35815.3|7
1656665780000|2022-07-01 08:56:20|35837.7|35817.7|35840.3|35820.3|35840.3|35820.3|35837.7|35817.7|2
1656665790000|2022-07-01 08:56:30|35837.7|35817.7|35842.7|35822.7|35842.7|35822.7|35837.7|35817.7|8
1656665800000|2022-07-01 08:56:40|35842.8|35822.8|35845.3|35825.3|35845.3|35825.3|35842.8|35822.8|3
1656665810000|2022-07-01 08:56:50|35850.2|35830.2|35860.3|35840.3|35860.3|35840.3|35850.2|35830.2|50
1656665820000|2022-07-01 08:57:00|35862.7|35842.7|35865|35845|35872.5|35852.5|35860|35840|10
1656665830000|2022-07-01 08:57:10|35870|35850|35880|35860|35880|35860|35870|35850|7
1656665840000|2022-07-01 08:57:20|35877.5|35857.5|35882.5|35862.5|35882.5|35862.5|35872.7|35852.7|3
1656665850000|2022-07-01 08:57:30|35880.2|35860.2|35880.2|35860.2|35882.5|35862.5|35880.2|35860.2|5
1656665860000|2022-07-01 08:57:40|35875.5|35855.5|35872.7|35852.7|35875.5|35855.5|35872.7|35852.7|1
1656665870000|2022-07-01 08:57:50|35862.3|35842.3|35862.3|35842.3|35862.3|35842.3|35857.7|35837.7|4
1656665880000|2022-07-01 08:58:00|35860|35840|35847.5|35827.5|35865|35845|35847.5|35827.5|6
1656665890000|2022-07-01 08:58:10|35845.2|35825.2|35850|35830|35852.5|35832.5|35845|35825|6
1656665900000|2022-07-01 08:58:20|35852.3|35832.3|35850|35830|35852.5|35832.5|35847.5|35827.5|0
1656665910000|2022-07-01 08:58:30|35847.7|35827.7|35840.2|35820.2|35850|35830|35840.2|35820.2|3
1656665920000|2022-07-01 08:58:40|35842.5|35822.5|35869.8|35849.8|35869.8|35849.8|35842.5|35822.5|11
1656665930000|2022-07-01 08:58:50|35872.1|35852.1|35869.8|35849.8|35874.6|35854.6|35869.8|35849.8|2
1656665940000|2022-07-01 08:59:00|35872.1|35852.1|35877.5|35857.5|35877.5|35857.5|35869.8|35849.8|13
1656665950000|2022-07-01 08:59:10|35875|35855|35887.5|35867.5|35887.5|35867.5|35875|35855|6
1656665960000|2022-07-01 08:59:20|35885.2|35865.2|35880|35860|35890|35870|35880|35860|4
1656665970000|2022-07-01 08:59:30|35882.3|35862.3|35882.5|35862.5|35885|35865|35882.3|35862.3|3
1656665980000|2022-07-01 08:59:40|35884.8|35864.8|35885|35865|35887.5|35867.5|35884.8|35864.8|1
1656665990000|2022-07-01 08:59:50|35880|35860|35882.5|35862.5|35882.5|35862.5|35880|35860|3
1656666000000|2022-07-01 09:00:00|35880.2|35860.2|35885|35865|35887.3|35867.3|35875.2|35855.2|4
1656666010000|2022-07-01 09:00:10|35882.5|35862.5|35877.7|35857.7|35885|35865|35877.7|35857.7|2
1656666020000|2022-07-01 09:00:20|35875.3|35855.3|35872.3|35852.3|35882.5|35862.5|35870|35850|11
1656666030000|2022-07-01 09:00:30|35874.6|35854.6|35870|35850|35874.8|35854.8|35867.3|35847.3|4
1656666040000|2022-07-01 09:00:40|35874.8|35854.8|35877.5|35857.5|35877.5|35857.5|35874.8|35854.8|2
1656666050000|2022-07-01 09:00:50|35862.5|35842.5|35860.2|35840.2|35862.5|35842.5|35860.2|35840.2|2
1656666060000|2022-07-01 09:01:00|35860|35840|35860|35840|35872.3|35852.3|35857.5|35837.5|7
1656666070000|2022-07-01 09:01:10|35857.7|35837.7|35840.2|35820.2|35857.7|35837.7|35840.2|35820.2|8
1656666080000|2022-07-01 09:01:20|35840|35820|35830|35810|35840|35820|35830|35810|4
1656666090000|2022-07-01 09:01:30|35827.7|35807.7|35820|35800|35827.7|35807.7|35817.7|35797.7|6
1656666100000|2022-07-01 09:01:40|35817.7|35797.7|35815|35795|35817.7|35797.7|35815|35795|3
1656666110000|2022-07-01 09:01:50|35817.3|35797.3|35822.5|35802.5|35822.5|35802.5|35817.3|35797.3|7
1656666120000|2022-07-01 09:02:00|35825|35805|35839.8|35819.8|35842.1|35822.1|35825|35805|11
1656666130000|2022-07-01 09:02:10|35825|35805|35822.7|35802.7|35825|35805|35822.5|35802.5|6
1656666140000|2022-07-01 09:02:20|35825|35805|35822.5|35802.5|35825|35805|35822.5|35802.5|4
1656666150000|2022-07-01 09:02:30|35820|35800|35845|35825|35845|35825|35820|35800|14
1656666160000|2022-07-01 09:02:40|35847.3|35827.3|35845|35825|35847.5|35827.5|35845|35825|4
1656666170000|2022-07-01 09:02:50|||||||||4
1656666180000|2022-07-01 09:03:00|35847.3|35827.3|35837.5|35817.5|35847.5|35827.5|35837.5|35817.5|6
1656666190000|2022-07-01 09:03:10|35835.2|35815.2|35835|35815|35835.2|35815.2|35835|35815|4
1656666200000|2022-07-01 09:03:20|35827.7|35807.7|35827.5|35807.5|35827.7|35807.7|35827.5|35807.5|3
1656666210000|2022-07-01 09:03:30|35825.2|35805.2|35820.2|35800.2|35830|35810|35820|35800|4
1656666220000|2022-07-01 09:03:40|35817.9|35797.9|35820|35800|35820|35800|35817.7|35797.7|1
1656666230000|2022-07-01 09:03:50|35822.5|35802.5|35830|35810|35830|35810|35822.5|35802.5|13
1656666240000|2022-07-01 09:04:00|35827.7|35807.7|35845|35825|35845|35825|35827.7|35807.7|8
1656666250000|2022-07-01 09:04:10|35844.8|35824.8|35842.5|35822.5|35844.8|35824.8|35842.5|35822.5|3
1656666260000|2022-07-01 09:04:20|35840|35820|35835|35815|35840|35820|35835|35815|2
1656666270000|2022-07-01 09:04:30|35832.7|35812.7|35827.5|35807.5|35832.7|35812.7|35827.5|35807.5|1
1656666280000|2022-07-01 09:04:40|35825.2|35805.2|35835|35815|35839.8|35819.8|35825.2|35805.2|5
1656666290000|2022-07-01 09:04:50|35832.7|35812.7|35845|35825|35847.5|35827.5|35832.5|35812.5|3
1656666300000|2022-07-01 09:05:00|35840.2|35820.2|35837.7|35817.7|35840.2|35820.2|35837.7|35817.7|4
1656666310000|2022-07-01 09:05:10|35877.3|35857.3|35882.5|35862.5|35900|35880|35877.3|35857.3|21
1656666320000|2022-07-01 09:05:20|35885|35865|35889.7|35869.7|35889.7|35869.7|35885|35865|2
1656666330000|2022-07-01 09:05:30|35887.3|35867.3|35879.8|35859.8|35887.3|35867.3|35875.2|35855.2|3
1656666340000|2022-07-01 09:05:40|35880|35860|35924.8|35904.8|35942.3|35922.3|35880|35860|9
1656666350000|2022-07-01 09:05:50|35927.3|35907.3|35937.5|35917.5|35940|35920|35927.3|35907.3|12
1656666360000|2022-07-01 09:06:00|35935.2|35915.2|35935|35915|35940|35920|35935|35915|8
1656666370000|2022-07-01 09:06:10|35932.7|35912.7|35925|35905|35932.7|35912.7|35920|35900|9
1656666380000|2022-07-01 09:06:20|35922.5|35902.5|35947.5|35927.5|35947.7|35927.7|35920|35900|57
1656666390000|2022-07-01 09:06:30|35949.8|35929.8|35947.7|35927.7|35950|35930|35942.7|35922.7|8
1656666400000|2022-07-01 09:06:40|35950|35930|35945|35925|35950|35930|35937.3|35917.3|18
1656666410000|2022-07-01 09:06:50|35947.3|35927.3|35960.2|35940.2|35972.7|35952.7|35947.3|35927.3|16
1656666420000|2022-07-01 09:07:00|35965|35945|35965|35945|35967.5|35947.5|35962.5|35942.5|6
1656666430000|2022-07-01 09:07:10|35977.2|35957.2|35970|35950|35977.7|35957.7|35970|35950|9
1656666440000|2022-07-01 09:07:20|35965.4|35945.4|35965|35945|35965.4|35945.4|35965|35945|12
1656666450000|2022-07-01 09:07:30|35969.7|35949.7|35970|35950|35975.2|35955.2|35969.7|35949.7|6
1656666460000|2022-07-01 09:07:40|35965|35945|35975.2|35955.2|35975.2|35955.2|35965|35945|7
1656666470000|2022-07-01 09:07:50|35980.2|35960.2|35977.5|35957.5|35980.2|35960.2|35977.5|35957.5|5
1656666480000|2022-07-01 09:08:00|35979.8|35959.8|35974.8|35954.8|35980.2|35960.2|35967.7|35947.7|8
1656666490000|2022-07-01 09:08:10|35977.3|35957.3|35985|35965|35985|35965|35974.8|35954.8|5
1656666500000|2022-07-01 09:08:20|35987.3|35967.3|35990|35970|35992.3|35972.3|35987.3|35967.3|5
1656666510000|2022-07-01 09:08:30|35992.3|35972.3|35990|35970|36004.7|35984.7|35983.2|35963.2|29
1656666520000|2022-07-01 09:08:40|35990.2|35970.2|36000|35980|36000|35980|35990.2|35970.2|4
1656666530000|2022-07-01 09:08:50|36002.7|35982.7|36005|35985|36005|35985|35995|35975|17
1656666540000|2022-07-01 09:09:00|36007.5|35987.5|36015.2|35995.2|36020|36000|36007.5|35987.5|35
1656666550000|2022-07-01 09:09:10|36012.9|35992.9|36007.3|35987.3|36015.2|35995.2|36002.5|35982.5|10
1656666560000|2022-07-01 09:09:20|36009.7|35989.7|36015|35995|36015|35995|36009.7|35989.7|11
1656666570000|2022-07-01 09:09:30|36022.3|36002.3|36022.5|36002.5|36022.7|36002.7|36022.3|36002.3|8
1656666580000|2022-07-01 09:09:40|36024.8|36004.8|36025.2|36005.2|36025.2|36005.2|36024.8|36004.8|2
1656666590000|2022-07-01 09:09:50|36025|36005|36022.9|36002.9|36025.4|36005.4|36020.4|36000.4|31
1656666600000|2022-07-01 09:10:00|36015.7|35995.7|35990|35970|36015.7|35995.7|35990|35970|22
1656666610000|2022-07-01 09:10:10|35987.5|35967.5|35995|35975|35995.2|35975.2|35987.5|35967.5|6
1656666620000|2022-07-01 09:10:20|35990|35970|35992.5|35972.5|35992.5|35972.5|35982.3|35962.3|11
1656666630000|2022-07-01 09:10:30|35990|35970|35987.3|35967.3|35992.5|35972.5|35987.3|35967.3|3
1656666640000|2022-07-01 09:10:40|35987.5|35967.5|35985|35965|35989.8|35969.8|35985|35965|1
1656666650000|2022-07-01 09:10:50|35980|35960|35970|35950|35980|35960|35962.7|35942.7|13
1656666660000|2022-07-01 09:11:00|35967.5|35947.5|35962.5|35942.5|35967.5|35947.5|35962.5|35942.5|1
1656666670000|2022-07-01 09:11:10|35952.7|35932.7|35950|35930|35952.7|35932.7|35947.5|35927.5|8
1656666680000|2022-07-01 09:11:20|35952.5|35932.5|35954.8|35934.8|35964.7|35944.7|35952.5|35932.5|6
1656666690000|2022-07-01 09:11:30|35950|35930|35947.7|35927.7|35950|35930|35942.5|35922.5|7
1656666700000|2022-07-01 09:11:40|35947.9|35927.9|35955|35935|35960|35940|35947.9|35927.9|4
1656666710000|2022-07-01 09:11:50|35957.3|35937.3|35965|35945|35967.5|35947.5|35957.3|35937.3|3
1656666720000|2022-07-01 09:12:00|35960.4|35940.4|35947.7|35927.7|35960.4|35940.4|35945|35925|11
1656666730000|2022-07-01 09:12:10|35960|35940|35960|35940|35964.8|35944.8|35960|35940|3
1656666740000|2022-07-01 09:12:20|35965|35945|35960|35940|35965|35945|35960|35940|4
1656666750000|2022-07-01 09:12:30|35957.5|35937.5|35957.3|35937.3|35960|35940|35955|35935|2
1656666760000|2022-07-01 09:12:40|35955|35935|35942.5|35922.5|35955|35935|35942.5|35922.5|3
1656666770000|2022-07-01 09:12:50|35945|35925|35950|35930|35950|35930|35945|35925|6
1656666780000|2022-07-01 09:13:00|35947.5|35927.5|35950|35930|35950|35930|35947.5|35927.5|4
1656666790000|2022-07-01 09:13:10|35952.3|35932.3|35955.2|35935.2|35955.2|35935.2|35952.3|35932.3|4
1656666800000|2022-07-01 09:13:20|35957.5|35937.5|35962.5|35942.5|35962.5|35942.5|35957.5|35937.5|1
1656666810000|2022-07-01 09:13:30|35960.2|35940.2|35959.8|35939.8|35962.5|35942.5|35957.5|35937.5|4
1656666820000|2022-07-01 09:13:40|35960|35940|35960|35940|35962.5|35942.5|35960|35940|6
1656666830000|2022-07-01 09:13:50|35962.5|35942.5|35969.8|35949.8|35969.8|35949.8|35962.5|35942.5|3
1656666840000|2022-07-01 09:14:00|35974.8|35954.8|35960|35940|35975|35955|35960|35940|16
1656666850000|2022-07-01 09:14:10|35965|35945|35970|35950|35970|35950|35952.5|35932.5|8
1656666860000|2022-07-01 09:14:20|35972.3|35952.3|35982.5|35962.5|35982.5|35962.5|35972.3|35952.3|12
1656666870000|2022-07-01 09:14:30|35985|35965|35975|35955|35985|35965|35975|35955|2
1656666880000|2022-07-01 09:14:40|35972.5|35952.5|35975|35955|35975|35955|35965|35945|11
1656666890000|2022-07-01 09:14:50|35980|35960|35982.5|35962.5|35982.5|35962.5|35980|35960|6
1656666900000|2022-07-01 09:15:00|35982.7|35962.7|35987.5|35967.5|35989.8|35969.8|35982.5|35962.5|2
1656666910000|2022-07-01 09:15:10|35989.8|35969.8|35985.2|35965.2|35990|35970|35985.2|35965.2|7
1656666920000|2022-07-01 09:15:20|35987.5|35967.5|35990|35970|35990|35970|35987.5|35967.5|3
1656666930000|2022-07-01 09:15:30|35990.2|35970.2|35987.5|35967.5|35992.5|35972.5|35987.5|35967.5|0
1656666940000|2022-07-01 09:15:40|35989.8|35969.8|36010|35990|36010|35990|35987.5|35967.5|3
1656666950000|2022-07-01 09:15:50|36007.7|35987.7|36012.5|35992.5|36025|36005|36007.7|35987.7|10
1656666960000|2022-07-01 09:16:00|36010.2|35990.2|36010.2|35990.2|36012.5|35992.5|36007.5|35987.5|4
1656666970000|2022-07-01 09:16:10|36010|35990|36005|35985|36010|35990|36000|35980|3
1656666980000|2022-07-01 09:16:20|36000.4|35980.4|35990|35970|36000.4|35980.4|35990|35970|6
1656666990000|2022-07-01 09:16:30|35992.5|35972.5|35995|35975|35995|35975|35992.5|35972.5|5
1656667000000|2022-07-01 09:16:40|35997.3|35977.3|35997.5|35977.5|35997.5|35977.5|35995.2|35975.2|1
1656667010000|2022-07-01 09:16:50|36000|35980|36010|35990|36010|35990|36000|35980|4
1656667020000|2022-07-01 09:17:00|||||||||5
1656667030000|2022-07-01 09:17:10|36007.5|35987.5|36010|35990|36010|35990|36007.5|35987.5|6
1656667040000|2022-07-01 09:17:20|36007.5|35987.5|36005|35985|36007.5|35987.5|36005|35985|0
1656667050000|2022-07-01 09:17:30|36007.5|35987.5|36005|35985|36010|35990|36005|35985|2
1656667060000|2022-07-01 09:17:40|35982.7|35962.7|35979.8|35959.8|35985|35965|35977.5|35957.5|4
1656667070000|2022-07-01 09:17:50|35982.2|35962.2|35975|35955|35982.2|35962.2|35970|35950|13
1656667080000|2022-07-01 09:18:00|35977.5|35957.5|35990|35970|35990|35970|35977.5|35957.5|3
1656667090000|2022-07-01 09:18:10|35992.5|35972.5|35992.3|35972.3|35992.5|35972.5|35990|35970|0
1656667100000|2022-07-01 09:18:20|35992.5|35972.5|36005|35985|36007.5|35987.5|35990|35970|3
1656667110000|2022-07-01 09:18:30|36007.3|35987.3|36005|35985|36010|35990|36005|35985|2
1656667120000|2022-07-01 09:18:40|36009.7|35989.7|36007.5|35987.5|36010|35990|36007.5|35987.5|1
1656667130000|2022-07-01 09:18:50|36005|35985|36002.5|35982.5|36005|35985|36002.5|35982.5|4
1656667140000|2022-07-01 09:19:00|35987.5|35967.5|35987.5|35967.5|35987.5|35967.5|35987.5|35967.5|3
1656667150000|2022-07-01 09:19:10|35982.7|35962.7|35975|35955|35985|35965|35970|35950|7
1656667160000|2022-07-01 09:19:20|35972.5|35952.5|35975|35955|35975|35955|35970.2|35950.2|6
1656667170000|2022-07-01 09:19:30|35980|35960|36005|35985|36005|35985|35980|35960|4
1656667180000|2022-07-01 09:19:40|36007.5|35987.5|36005|35985|36007.5|35987.5|36002.5|35982.5|1
1656667190000|2022-07-01 09:19:50|36010|35990|36012.5|35992.5|36012.5|35992.5|36010|35990|2
1656667200000|2022-07-01 09:20:00|36010|35990|36000|35980|36015|35995|36000|35980|10
1656667220000|2022-07-01 09:20:20|35997.7|35977.7|35992.9|35972.9|35997.7|35977.7|35987.7|35967.7|6
1656667230000|2022-07-01 09:20:30|35990.6|35970.6|35995.4|35975.4|35997.7|35977.7|35990.4|35970.4|3
1656667250000|2022-07-01 09:20:50|35992.9|35972.9|36000|35980|36002.4|35982.4|35990.4|35970.4|13
1656667260000|2022-07-01 09:21:00|35995.2|35975.2|35985.2|35965.2|36005.2|35985.2|35982.9|35962.9|11
1656667270000|2022-07-01 09:21:10|35980.4|35960.4|35985.2|35965.2|35985.2|35965.2|35980.4|35960.4|1
1656667280000|2022-07-01 09:21:20|35987.5|35967.5|35987.9|35967.9|35990.4|35970.4|35987.5|35967.5|1
1656667290000|2022-07-01 09:21:30|35985.6|35965.6|35995|35975|35995|35975|35985.6|35965.6|3
1656667300000|2022-07-01 09:21:40|35992.9|35972.9|35995.4|35975.4|35995.6|35975.6|35992.7|35972.7|2
1656667310000|2022-07-01 09:21:50|35997.9|35977.9|35997.9|35977.9|36000.4|35980.4|35997.7|35977.7|4
1656667320000|2022-07-01 09:22:00|36000.4|35980.4|35995.4|35975.4|36007.7|35987.7|35995.4|35975.4|4
1656667330000|2022-07-01 09:22:10|35992.9|35972.9|35995.4|35975.4|35995.4|35975.4|35992.9|35972.9|0
1656667340000|2022-07-01 09:22:20|35993.1|35973.1|35992.9|35972.9|35995.4|35975.4|35990.6|35970.6|1
1656667350000|2022-07-01 09:22:30|35993.1|35973.1|35997.9|35977.9|35997.9|35977.9|35993.1|35973.1|0
1656667360000|2022-07-01 09:22:40|36000.2|35980.2|35997.9|35977.9|36000.2|35980.2|35995.2|35975.2|1
1656667370000|2022-07-01 09:22:50|35997.7|35977.7|35997.7|35977.7|35997.7|35977.7|35997.7|35977.7|0
1656667380000|2022-07-01 09:23:00|35995.2|35975.2|35992.9|35972.9|35995.2|35975.2|35990.4|35970.4|3
1656667390000|2022-07-01 09:23:10|35995.2|35975.2|35995.2|35975.2|35995.6|35975.6|35992.9|35972.9|2
1656667400000|2022-07-01 09:23:20|35992.9|35972.9|35995.4|35975.4|35995.4|35975.4|35992.7|35972.7|1
1656667410000|2022-07-01 09:23:30|35990.6|35970.6|35985.6|35965.6|35990.6|35970.6|35985.6|35965.6|4
1656667420000|2022-07-01 09:23:40|35983.2|35963.2|35993.1|35973.1|35993.1|35973.1|35983.2|35963.2|1
1656667430000|2022-07-01 09:23:50|35990.6|35970.6|36000.6|35980.6|36002.9|35982.9|35990.6|35970.6|0
1656667440000|2022-07-01 09:24:00|36000.4|35980.4|36000.4|35980.4|36000.4|35980.4|35995.4|35975.4|2
1656667450000|2022-07-01 09:24:10|36000.6|35980.6|36002.7|35982.7|36002.7|35982.7|35998.1|35978.1|1
1656667460000|2022-07-01 09:24:20|35998.1|35978.1|35990.2|35970.2|35998.1|35978.1|35987.7|35967.7|6
1656667470000|2022-07-01 09:24:30|35990.4|35970.4|35990.4|35970.4|35990.4|35970.4|35985.6|35965.6|1
1656667480000|2022-07-01 09:24:40|35990.6|35970.6|35995|35975|35995|35975|35990.2|35970.2|7
1656667490000|2022-07-01 09:24:50|35995.2|35975.2|35997.9|35977.9|35997.9|35977.9|35995.2|35975.2|1
1656667500000|2022-07-01 09:25:00|36000|35980|35997.5|35977.5|36000.4|35980.4|35992.7|35972.7|8
1656667510000|2022-07-01 09:25:10|35997.7|35977.7|35998.1|35978.1|35998.1|35978.1|35997.7|35977.7|0
1656667530000|2022-07-01 09:25:30|36000.4|35980.4|35998.2|35978.2|36000.6|35980.6|35998.2|35978.2|1
1656667540000|2022-07-01 09:25:40|36000.7|35980.7|36010.4|35990.4|36010.4|35990.4|36000.7|35980.7|2
1656667550000|2022-07-01 09:25:50|36010.6|35990.6|35980.6|35960.6|36010.6|35990.6|35980.6|35960.6|13
1656667560000|2022-07-01 09:26:00|35977.9|35957.9|35960.4|35940.4|35977.9|35957.9|35960.4|35940.4|3
1656667570000|2022-07-01 09:26:10|35962.7|35942.7|35945.4|35925.4|35965.6|35945.6|35945.4|35925.4|10
1656667580000|2022-07-01 09:26:20|35943.1|35923.1|35935.6|35915.6|35943.1|35923.1|35930.6|35910.6|8
1656667590000|2022-07-01 09:26:30|||||||||1
1656667600000|2022-07-01 09:26:40|35937.9|35917.9|35948.1|35928.1|35948.1|35928.1|35937.9|35917.9|3
1656667620000|2022-07-01 09:27:00|35950.4|35930.4|35952.7|35932.7|35952.7|35932.7|35950.4|35930.4|6
1656667630000|2022-07-01 09:27:10|35950.4|35930.4|35943.1|35923.1|35950.4|35930.4|35943.1|35923.1|11
1656667640000|2022-07-01 09:27:20|35940.6|35920.6|35938.1|35918.1|35940.6|35920.6|35938.1|35918.1|0
1656667650000|2022-07-01 09:27:30|35937.9|35917.9|35925.6|35905.6|35937.9|35917.9|35925.6|35905.6|2
1656667660000|2022-07-01 09:27:40|35925.4|35905.4|35925.6|35905.6|35925.6|35905.6|35925.4|35905.4|4
1656667670000|2022-07-01 09:27:50|35925.4|35905.4|35920.2|35900.2|35925.4|35905.4|35910.2|35890.2|32
1656667680000|2022-07-01 09:28:00|35922.5|35902.5|35927.9|35907.9|35927.9|35907.9|35922.5|35902.5|1
1656667690000|2022-07-01 09:28:10|35928.1|35908.1|35908.1|35888.1|35930.2|35910.2|35908.1|35888.1|13
1656667700000|2022-07-01 09:28:20|35910.4|35890.4|35913.1|35893.1|35913.1|35893.1|35910.2|35890.2|2
1656667710000|2022-07-01 09:28:30|35918.1|35898.1|35918.1|35898.1|35918.1|35898.1|35915.7|35895.7|2
1656667720000|2022-07-01 09:28:40|35920.4|35900.4|35917.9|35897.9|35922.9|35902.9|35917.9|35897.9|4
1656667730000|2022-07-01 09:28:50|35915.4|35895.4|35910.4|35890.4|35915.4|35895.4|35910.4|35890.4|3
1656667740000|2022-07-01 09:29:00|35905.4|35885.4|35910.4|35890.4|35910.4|35890.4|35905.4|35885.4|1
1656667750000|2022-07-01 09:29:10|35910.6|35890.6|35912.9|35892.9|35912.9|35892.9|35910.6|35890.6|5
1656667760000|2022-07-01 09:29:20|35913.1|35893.1|35913.1|35893.1|35913.1|35893.1|35913.1|35893.1|1
1656667770000|2022-07-01 09:29:30|35915.4|35895.4|35913.1|35893.1|35915.4|35895.4|35910.4|35890.4|10
1656667780000|2022-07-01 09:29:40|35912.9|35892.9|35912.9|35892.9|35912.9|35892.9|35910.4|35890.4|3
1656667790000|2022-07-01 09:29:50|35913.1|35893.1|35910.6|35890.6|35915.6|35895.6|35910.6|35890.6|12
1656667800000|2022-07-01 09:30:00|35908.2|35888.2|35903.1|35883.1|35908.2|35888.2|35900.7|35880.7|12
1656667810000|2022-07-01 09:30:10|35897.9|35877.9|35905.4|35885.4|35905.4|35885.4|35897.9|35877.9|22
1656667820000|2022-07-01 09:30:20|35907.9|35887.9|35905.4|35885.4|35910.2|35890.2|35905.4|35885.4|16
1656667830000|2022-07-01 09:30:30|35900.4|35880.4|35910.6|35890.6|35910.6|35890.6|35892.9|35872.9|13
1656667840000|2022-07-01 09:30:40|35912.9|35892.9|35930.6|35910.6|35930.6|35910.6|35912.9|35892.9|10
1656667850000|2022-07-01 09:30:50|35930.4|35910.4|35935.4|35915.4|35937.9|35917.9|35930.4|35910.4|1
1656667860000|2022-07-01 09:31:00|35935.2|35915.2|35935.2|35915.2|35935.4|35915.4|35935.2|35915.2|0
1656667870000|2022-07-01 09:31:10|35935.4|35915.4|35917.9|35897.9|35935.4|35915.4|35917.9|35897.9|12
1656667880000|2022-07-01 09:31:20|35915.4|35895.4|35915.4|35895.4|35915.4|35895.4|35915.4|35895.4|0
1656667890000|2022-07-01 09:31:30|35913.1|35893.1|35905.4|35885.4|35917.7|35897.7|35902.9|35882.9|15
1656667900000|2022-07-01 09:31:40|35910.4|35890.4|35912.9|35892.9|35912.9|35892.9|35905.6|35885.6|3
1656667910000|2022-07-01 09:31:50|35915.2|35895.2|35917.7|35897.7|35917.7|35897.7|35915.2|35895.2|1
1656667920000|2022-07-01 09:32:00|35917.9|35897.9|35920.6|35900.6|35925.4|35905.4|35917.9|35897.9|5
1656667930000|2022-07-01 09:32:10|35922.7|35902.7|35922.9|35902.9|35925.4|35905.4|35920.6|35900.6|0
1656667940000|2022-07-01 09:32:20|35925.4|35905.4|35927.7|35907.7|35927.7|35907.7|35925.4|35905.4|0
1656667950000|2022-07-01 09:32:30|35927.9|35907.9|35935.6|35915.6|35935.6|35915.6|35927.9|35907.9|3
1656667960000|2022-07-01 09:32:40|35940.4|35920.4|35960.6|35940.6|35960.6|35940.6|35940.4|35920.4|6
1656667970000|2022-07-01 09:32:50|35960.4|35940.4|35960.4|35940.4|35960.4|35940.4|35960.4|35940.4|0
1656667980000|2022-07-01 09:33:00|35960.6|35940.6|35972.9|35952.9|35972.9|35952.9|35960.6|35940.6|3
1656667990000|2022-07-01 09:33:10|35950.4|35930.4|35950.4|35930.4|35950.4|35930.4|35942.9|35922.9|11
1656668000000|2022-07-01 09:33:20|||||||||3
1656668010000|2022-07-01 09:33:30|35952.9|35932.9|35952.9|35932.9|35955.2|35935.2|35952.9|35932.9|1
1656668020000|2022-07-01 09:33:40|35955.2|35935.2|35952.7|35932.7|35957.9|35937.9|35945.6|35925.6|5
1656668030000|2022-07-01 09:33:50|35952.9|35932.9|35947.5|35927.5|35955.2|35935.2|35947.5|35927.5|11
1656668040000|2022-07-01 09:34:00|35945.2|35925.2|35940.4|35920.4|35945.2|35925.2|35940.4|35920.4|1
1656668050000|2022-07-01 09:34:10|35938.1|35918.1|35925.6|35905.6|35938.1|35918.1|35925.6|35905.6|3
1656668060000|2022-07-01 09:34:20|35925.8|35905.8|35930.4|35910.4|35930.4|35910.4|35925.8|35905.8|2
1656668070000|2022-07-01 09:34:30|35932.7|35912.7|35915.6|35895.6|35932.9|35912.9|35915.6|35895.6|8
1656668080000|2022-07-01 09:34:40|35912.9|35892.9|35917.7|35897.7|35917.7|35897.7|35910.4|35890.4|10
1656668090000|2022-07-01 09:34:50|||||||||1
1656668100000|2022-07-01 09:35:00|||||||||1
1656668110000|2022-07-01 09:35:10|35922.6|35902.6|35922.9|35902.9|35922.9|35902.9|35922.6|35902.6|0
1656668120000|2022-07-01 09:35:20|35923.1|35903.1|35928.1|35908.1|35928.1|35908.1|35923.1|35903.1|0
1656668130000|2022-07-01 09:35:30|35925.8|35905.8|35925.8|35905.8|35925.8|35905.8|35925.8|35905.8|0
1656668140000|2022-07-01 09:35:40|35925.4|35905.4|35925.4|35905.4|35925.4|35905.4|35925.4|35905.4|2
1656668150000|2022-07-01 09:35:50|35923.1|35903.1|35930.4|35910.4|35930.4|35910.4|35915.6|35895.6|4
1656668160000|2022-07-01 09:36:00|35928.1|35908.1|35925.6|35905.6|35928.1|35908.1|35925.4|35905.4|3
1656668170000|2022-07-01 09:36:10|35925.4|35905.4|35928.1|35908.1|35928.1|35908.1|35925.4|35905.4|3
1656668180000|2022-07-01 09:36:20|35930.4|35910.4|35928.1|35908.1|35930.6|35910.6|35928.1|35908.1|2
1656668190000|2022-07-01 09:36:30|35927.9|35907.9|35930.4|35910.4|35930.4|35910.4|35927.9|35907.9|3
1656668210000|2022-07-01 09:36:50|35935.4|35915.4|35945.4|35925.4|35945.4|35925.4|35935.4|35915.4|10
1656668220000|2022-07-01 09:37:00|35945.6|35925.6|35950.4|35930.4|35950.4|35930.4|35945.4|35925.4|6
1656668230000|2022-07-01 09:37:10|35952.7|35932.7|35962.9|35942.9|35962.9|35942.9|35952.7|35932.7|4
1656668240000|2022-07-01 09:37:20|35960.4|35940.4|35970.4|35950.4|35970.4|35950.4|35958.1|35938.1|3
1656668250000|2022-07-01 09:37:30|35970.6|35950.6|35982.9|35962.9|35982.9|35962.9|35965.6|35945.6|6
1656668260000|2022-07-01 09:37:40|35985.2|35965.2|35985.6|35965.6|35987.7|35967.7|35985.2|35965.2|3
1656668270000|2022-07-01 09:37:50|35990.4|35970.4|35990.6|35970.6|35990.6|35970.6|35990.4|35970.4|6
1656668280000|2022-07-01 09:38:00|35995.4|35975.4|36005.4|35985.4|36005.4|35985.4|35995.4|35975.4|11
1656668290000|2022-07-01 09:38:10|36007.7|35987.7|36012.9|35992.9|36012.9|35992.9|36007.7|35987.7|5
1656668300000|2022-07-01 09:38:20|36010.4|35990.4|36007.9|35987.9|36010.4|35990.4|36007.9|35987.9|1
1656668310000|2022-07-01 09:38:30|36005.6|35985.6|36005.4|35985.4|36007.9|35987.9|36005.4|35985.4|1
1656668320000|2022-07-01 09:38:40|36007.7|35987.7|36007.9|35987.9|36010.4|35990.4|36005.4|35985.4|5
1656668330000|2022-07-01 09:38:50|36005.4|35985.4|36002.6|35982.6|36010.1|35990.1|36002.6|35982.6|26
1656668340000|2022-07-01 09:39:00|35997.6|35977.6|35999.9|35979.9|35999.9|35979.9|35994.9|35974.9|3
1656668350000|2022-07-01 09:39:10|35997.6|35977.6|36000.1|35980.1|36000.1|35980.1|35995.2|35975.2|0
1656668360000|2022-07-01 09:39:20|35997.7|35977.7|35995.2|35975.2|36000.1|35980.1|35995.2|35975.2|0
1656668370000|2022-07-01 09:39:30|36000.1|35980.1|35997.7|35977.7|36000.1|35980.1|35997.7|35977.7|2
1656668380000|2022-07-01 09:39:40|35999.9|35979.9|36002.6|35982.6|36002.6|35982.6|35999.9|35979.9|0
1656668390000|2022-07-01 09:39:50|36007.4|35987.4|36010.1|35990.1|36010.1|35990.1|36007.4|35987.4|0
1656668400000|2022-07-01 09:40:00|36010.2|35990.2|36017.6|35997.6|36017.6|35997.6|36010.2|35990.2|5
1656668410000|2022-07-01 09:40:10|36014.9|35994.9|36010.1|35990.1|36014.9|35994.9|36010.1|35990.1|3
1656668420000|2022-07-01 09:40:20|36007.7|35987.7|36000.2|35980.2|36007.7|35987.7|36000.2|35980.2|2
1656668440000|2022-07-01 09:40:40|35995.4|35975.4|35990.1|35970.1|35995.4|35975.4|35987.7|35967.7|5
1656668450000|2022-07-01 09:40:50|35990.2|35970.2|35995.1|35975.1|35995.1|35975.1|35990.2|35970.2|2
1656668460000|2022-07-01 09:41:00|35997.4|35977.4|35987.6|35967.6|36000.1|35980.1|35987.6|35967.6|3
1656668470000|2022-07-01 09:41:10|35990.1|35970.1|35995.1|35975.1|35995.1|35975.1|35987.6|35967.6|1
1656668480000|2022-07-01 09:41:20|35997.4|35977.4|36002.4|35982.4|36002.4|35982.4|35997.4|35977.4|1
1656668490000|2022-07-01 09:41:30|36004.9|35984.9|36002.4|35982.4|36004.9|35984.9|35999.9|35979.9|3
1656668500000|2022-07-01 09:41:40|36002.6|35982.6|36000.1|35980.1|36002.6|35982.6|36000.1|35980.1|0
1656668520000|2022-07-01 09:42:00|36002.6|35982.6|36005.1|35985.1|36005.1|35985.1|36002.6|35982.6|3
1656668530000|2022-07-01 09:42:10|36009.7|35989.7|36007.4|35987.4|36009.9|35989.9|36005.1|35985.1|1
1656668540000|2022-07-01 09:42:20|36005.1|35985.1|36005.1|35985.1|36005.1|35985.1|36005.1|35985.1|0
1656668550000|2022-07-01 09:42:30|36007.4|35987.4|36012.6|35992.6|36015.1|35995.1|36007.4|35987.4|6
1656668560000|2022-07-01 09:42:40|36012.7|35992.7|36012.6|35992.6|36015.1|35995.1|36010.2|35990.2|6
1656668570000|2022-07-01 09:42:50|36010.1|35990.1|36010.1|35990.1|36010.1|35990.1|36007.6|35987.6|0
1656668580000|2022-07-01 09:43:00|36007.6|35987.6|36012.6|35992.6|36012.6|35992.6|36007.6|35987.6|5
1656668590000|2022-07-01 09:43:10|36010.2|35990.2|35992.6|35972.6|36010.2|35990.2|35992.6|35972.6|12
1656668600000|2022-07-01 09:43:20|35995.1|35975.1|35992.6|35972.6|35995.1|35975.1|35992.6|35972.6|0
1656668610000|2022-07-01 09:43:30|35990.1|35970.1|35985.1|35965.1|35990.1|35970.1|35985.1|35965.1|0
1656668620000|2022-07-01 09:43:40|35985.2|35965.2|35985.2|35965.2|35987.6|35967.6|35985.2|35965.2|1
1656668630000|2022-07-01 09:43:50|||||||||1
1656668640000|2022-07-01 09:44:00|35985.1|35965.1|35982.6|35962.6|35985.1|35965.1|35980.2|35960.2|2
1656668650000|2022-07-01 09:44:10|35985.1|35965.1|35985.1|35965.1|35985.1|35965.1|35985.1|35965.1|2
1656668660000|2022-07-01 09:44:20|35989.7|35969.7|35990.1|35970.1|35992.6|35972.6|35985.2|35965.2|2
1656668680000|2022-07-01 09:44:40|35992.4|35972.4|35997.6|35977.6|35997.6|35977.6|35990.1|35970.1|1
1656668690000|2022-07-01 09:44:50|35999.9|35979.9|36007.6|35987.6|36007.6|35987.6|35999.9|35979.9|1
1656668700000|2022-07-01 09:45:00|36010.1|35990.1|36017.2|35997.2|36017.2|35997.2|36010.1|35990.1|1
1656668710000|2022-07-01 09:45:10|36012.4|35992.4|36022.6|36002.6|36024.9|36004.9|36012.4|35992.4|10
1656668720000|2022-07-01 09:45:20|36020.2|36000.2|36022.6|36002.6|36022.7|36002.7|36020.2|36000.2|4
1656668730000|2022-07-01 09:45:30|36022.7|36002.7|36027.6|36007.6|36027.6|36007.6|36022.7|36002.7|2
1656668740000|2022-07-01 09:45:40|36027.9|36007.9|36032.4|36012.4|36032.7|36012.7|36027.9|36007.9|62
1656668750000|2022-07-01 09:45:50|36032.6|36012.6|36034.9|36014.9|36037.2|36017.2|36032.6|36012.6|2
1656668760000|2022-07-01 09:46:00|36032.4|36012.4|36020.1|36000.1|36032.4|36012.4|36020.1|36000.1|20
1656668770000|2022-07-01 09:46:10|36009.9|35989.9|36007.6|35987.6|36009.9|35989.9|36005.2|35985.2|5
1656668780000|2022-07-01 09:46:20|36005.2|35985.2|36000.1|35980.1|36005.2|35985.2|35992.9|35972.9|6
1656668790000|2022-07-01 09:46:30|36002.6|35982.6|36005.1|35985.1|36005.1|35985.1|36000.1|35980.1|1
1656668800000|2022-07-01 09:46:40|36007.4|35987.4|36010.1|35990.1|36010.1|35990.1|36005.1|35985.1|0
1656668810000|2022-07-01 09:46:50|36010.2|35990.2|36005.4|35985.4|36010.2|35990.2|36005.4|35985.4|4
1656668820000|2022-07-01 09:47:00|36005.1|35985.1|36002.6|35982.6|36005.1|35985.1|36002.6|35982.6|8
1656668830000|2022-07-01 09:47:10|36004.9|35984.9|36005.2|35985.2|36007.6|35987.6|36004.9|35984.9|3
1656668840000|2022-07-01 09:47:20|36007.6|35987.6|36025.2|36005.2|36027.6|36007.6|36007.6|35987.6|5
1656668850000|2022-07-01 09:47:30|36027.6|36007.6|36025.2|36005.2|36027.7|36007.7|36025.2|36005.2|1
1656668860000|2022-07-01 09:47:40|36027.7|36007.7|36035.2|36015.2|36035.2|36015.2|36027.7|36007.7|6
1656668870000|2022-07-01 09:47:50|36032.9|36012.9|36037.6|36017.6|36037.6|36017.6|36032.9|36012.9|1
1656668880000|2022-07-01 09:48:00|36035.2|36015.2|36045.1|36025.1|36045.1|36025.1|36035.2|36015.2|10
1656668890000|2022-07-01 09:48:10|36027.7|36007.7|36020.1|36000.1|36027.7|36007.7|36015.2|35995.2|14
1656668900000|2022-07-01 09:48:20|36020.2|36000.2|36015.4|35995.4|36025.1|36005.1|36015.4|35995.4|0
1656668910000|2022-07-01 09:48:30|36020.1|36000.1|36000.1|35980.1|36020.2|36000.2|36000.1|35980.1|4
1656668920000|2022-07-01 09:48:40|36002.4|35982.4|35995.2|35975.2|36004.9|35984.9|35992.7|35972.7|9
1656668940000|2022-07-01 09:49:00|35997.6|35977.6|36002.6|35982.6|36004.9|35984.9|35997.6|35977.6|2
1656668950000|2022-07-01 09:49:10|36004.7|35984.7|36004.9|35984.9|36005.2|35985.2|36002.4|35982.4|5
1656668960000|2022-07-01 09:49:20|36005.1|35985.1|36005.2|35985.2|36005.2|35985.2|36005.1|35985.1|2
1656668970000|2022-07-01 09:49:30|36007.6|35987.6|36010.1|35990.1|36010.1|35990.1|36007.6|35987.6|0
1656668980000|2022-07-01 09:49:40|36005.4|35985.4|36010.1|35990.1|36010.1|35990.1|36005.2|35985.2|3
1656668990000|2022-07-01 09:49:50|36012.4|35992.4|36017.6|35997.6|36017.6|35997.6|36012.4|35992.4|7
1656669000000|2022-07-01 09:50:00|36020.1|36000.1|36017.8|35997.8|36022.4|36002.4|36017.8|35997.8|4
1656669010000|2022-07-01 09:50:10|36020.1|36000.1|36030.1|36010.1|36030.1|36010.1|36020.1|36000.1|1
1656669020000|2022-07-01 09:50:20|36035.3|36015.3|36042.6|36022.6|36045.1|36025.1|36032.8|36012.8|8
1656669030000|2022-07-01 09:50:30|36040.1|36020.1|36060.3|36040.3|36060.3|36040.3|36040.1|36020.1|8
1656669040000|2022-07-01 09:50:40|36062.6|36042.6|36072.6|36052.6|36072.6|36052.6|36062.6|36042.6|10
1656669050000|2022-07-01 09:50:50|36075.1|36055.1|36070.1|36050.1|36075.1|36055.1|36065.4|36045.4|11
1656669060000|2022-07-01 09:51:00|36075.1|36055.1|36070.3|36050.3|36075.1|36055.1|36067.9|36047.9|16
1656669070000|2022-07-01 09:51:10|36065.3|36045.3|36055.1|36035.1|36065.3|36045.3|36045.4|36025.4|5
1656669080000|2022-07-01 09:51:20|36064.9|36044.9|36055.3|36035.3|36064.9|36044.9|36055.3|36035.3|4
1656669090000|2022-07-01 09:51:30|36052.9|36032.9|36050.1|36030.1|36052.9|36032.9|36049.9|36029.9|2
1656669100000|2022-07-01 09:51:40|36050.3|36030.3|36055.1|36035.1|36055.1|36035.1|36050.1|36030.1|0
1656669110000|2022-07-01 09:51:50|36057.4|36037.4|36060.1|36040.1|36060.1|36040.1|36057.4|36037.4|2
1656669120000|2022-07-01 09:52:00|36069.7|36049.7|36055.1|36035.1|36069.9|36049.9|36047.9|36027.9|12
1656669130000|2022-07-01 09:52:10|36050.1|36030.1|36040.3|36020.3|36050.1|36030.1|36040.3|36020.3|2
1656669140000|2022-07-01 09:52:20|36042.6|36022.6|36050.3|36030.3|36050.3|36030.3|36042.6|36022.6|8
1656669150000|2022-07-01 09:52:30|36052.6|36032.6|36054.9|36034.9|36054.9|36034.9|36052.6|36032.6|0
1656669160000|2022-07-01 09:52:40|36055.1|36035.1|36070.1|36050.1|36070.1|36050.1|36054.9|36034.9|4
1656669170000|2022-07-01 09:52:50|36072.4|36052.4|36075.1|36055.1|36075.1|36055.1|36072.4|36052.4|0
1656669180000|2022-07-01 09:53:00|36074.9|36054.9|36070.1|36050.1|36074.9|36054.9|36070.1|36050.1|6
1656669190000|2022-07-01 09:53:10|36067.8|36047.8|36075.1|36055.1|36075.1|36055.1|36067.6|36047.6|8
1656669200000|2022-07-01 09:53:20|36077.6|36057.6|36075.1|36055.1|36077.6|36057.6|36075.1|36055.1|1
1656669210000|2022-07-01 09:53:30|36077.6|36057.6|36082.4|36062.4|36082.4|36062.4|36075.3|36055.3|15
1656669220000|2022-07-01 09:53:40|36082.6|36062.6|36072.4|36052.4|36084.9|36064.9|36070.1|36050.1|9
1656669230000|2022-07-01 09:53:50|36074.9|36054.9|36065.1|36045.1|36074.9|36054.9|36062.9|36042.9|6
1656669240000|2022-07-01 09:54:00|36069.7|36049.7|36049.7|36029.7|36070.1|36050.1|36045.1|36025.1|6
1656669250000|2022-07-01 09:54:10|36045.3|36025.3|36050.1|36030.1|36050.1|36030.1|36045.1|36025.1|4
1656669260000|2022-07-01 09:54:20|36035.3|36015.3|36030.4|36010.4|36035.3|36015.3|36030.4|36010.4|8
1656669270000|2022-07-01 09:54:30|36030.1|36010.1|36035.1|36015.1|36035.1|36015.1|36030.1|36010.1|0
1656669280000|2022-07-01 09:54:40|36037.4|36017.4|36037.6|36017.6|36037.6|36017.6|36037.4|36017.4|4
1656669290000|2022-07-01 09:54:50|36039.9|36019.9|36050.1|36030.1|36050.1|36030.1|36039.9|36019.9|1
1656669300000|2022-07-01 09:55:00|36047.8|36027.8|36042.8|36022.8|36047.8|36027.8|36038.1|36018.1|6
1656669310000|2022-07-01 09:55:10|36045.1|36025.1|36045.3|36025.3|36045.3|36025.3|36045.1|36025.1|1
1656669320000|2022-07-01 09:55:20|36049.9|36029.9|36045.1|36025.1|36050.1|36030.1|36039.9|36019.9|5
1656669330000|2022-07-01 09:55:30|36047.6|36027.6|36045.1|36025.1|36047.6|36027.6|36045.1|36025.1|1
1656669340000|2022-07-01 09:55:40|36047.6|36027.6|36035.1|36015.1|36047.6|36027.6|36032.8|36012.8|5
1656669350000|2022-07-01 09:55:50|36032.8|36012.8|36035.1|36015.1|36037.6|36017.6|36032.8|36012.8|5
1656669360000|2022-07-01 09:56:00|36044.7|36024.7|36032.6|36012.6|36044.7|36024.7|36030.1|36010.1|15
1656669370000|2022-07-01 09:56:10|36030.1|36010.1|36030.1|36010.1|36035.1|36015.1|36030.1|36010.1|6
1656669380000|2022-07-01 09:56:20|36030.3|36010.3|36032.6|36012.6|36035.1|36015.1|36030.1|36010.1|1
1656669390000|2022-07-01 09:56:30|36035.1|36015.1|36035.1|36015.1|36035.1|36015.1|36035.1|36015.1|1
1656669400000|2022-07-01 09:56:40|36037.6|36017.6|36045.1|36025.1|36045.1|36025.1|36037.6|36017.6|0
1656669410000|2022-07-01 09:56:50|36047.6|36027.6|36045.1|36025.1|36047.6|36027.6|36045.1|36025.1|1
1656669420000|2022-07-01 09:57:00|36050.1|36030.1|36035.3|36015.3|36050.1|36030.1|36032.9|36012.9|6
1656669430000|2022-07-01 09:57:10|36040.1|36020.1|36040.1|36020.1|36040.1|36020.1|36040.1|36020.1|0
1656669440000|2022-07-01 09:57:20|36037.6|36017.6|36037.6|36017.6|36037.6|36017.6|36037.6|36017.6|0
1656669450000|2022-07-01 09:57:30|36035.3|36015.3|36030.1|36010.1|36035.3|36015.3|36027.8|36007.8|1
1656669480000|2022-07-01 09:58:00|36032.4|36012.4|36030.1|36010.1|36034.9|36014.9|36030.1|36010.1|2
1656669500000|2022-07-01 09:58:20|36027.8|36007.8|36025.3|36005.3|36027.8|36007.8|36025.1|36005.1|0
1656669510000|2022-07-01 09:58:30|36025.1|36005.1|36025.1|36005.1|36030.1|36010.1|36025.1|36005.1|3
1656669520000|2022-07-01 09:58:40|36018.1|35998.1|36015.1|35995.1|36018.1|35998.1|36015.1|35995.1|5
1656669530000|2022-07-01 09:58:50|36012.6|35992.6|36015.1|35995.1|36015.1|35995.1|36010.3|35990.3|0
1656669540000|2022-07-01 09:59:00|36012.8|35992.8|36034.9|36014.9|36034.9|36014.9|36012.8|35992.8|7
1656669550000|2022-07-01 09:59:10|36042.6|36022.6|36050.1|36030.1|36050.1|36030.1|36042.6|36022.6|8
1656669560000|2022-07-01 09:59:20|36045.1|36025.1|36045.1|36025.1|36050.1|36030.1|36045.1|36025.1|1
1656669570000|2022-07-01 09:59:30|36040.1|36020.1|36052.6|36032.6|36055.1|36035.1|36040.1|36020.1|15
1656669590000|2022-07-01 09:59:50|36050.1|36030.1|36045.4|36025.4|36050.1|36030.1|36045.4|36025.4|2
1656669600000|2022-07-01 10:00:00|36045.1|36025.1|36040.3|36020.3|36057.2|36037.2|36040.3|36020.3|10
1656669610000|2022-07-01 10:00:10|36042.6|36022.6|36040.3|36020.3|36045.1|36025.1|36040.3|36020.3|1
1656669620000|2022-07-01 10:00:20|36042.4|36022.4|36035.3|36015.3|36045.1|36025.1|36035.3|36015.3|1
1656669630000|2022-07-01 10:00:30|36039.9|36019.9|36034.9|36014.9|36039.9|36019.9|36032.6|36012.6|0
1656669640000|2022-07-01 10:00:40|36035.1|36015.1|36035.1|36015.1|36035.1|36015.1|36035.1|36015.1|1
1656669650000|2022-07-01 10:00:50|36037.6|36017.6|36037.6|36017.6|36039.9|36019.9|36037.6|36017.6|0
1656669660000|2022-07-01 10:01:00|36034.9|36014.9|36015.3|35995.3|36035.1|36015.1|36010.4|35990.4|11
1656669670000|2022-07-01 10:01:10|36017.6|35997.6|36007.6|35987.6|36017.6|35997.6|36007.6|35987.6|9
1656669680000|2022-07-01 10:01:20|36009.9|35989.9|36002.6|35982.6|36010.1|35990.1|36002.6|35982.6|6
1656669690000|2022-07-01 10:01:30|36000.3|35980.3|35997.9|35977.9|36000.3|35980.3|35997.9|35977.9|6
1656669700000|2022-07-01 10:01:40|36000.3|35980.3|35997.6|35977.6|36002.6|35982.6|35997.6|35977.6|5
1656669710000|2022-07-01 10:01:50|35990.4|35970.4|35985.1|35965.1|35990.4|35970.4|35985.1|35965.1|1
1656669720000|2022-07-01 10:02:00|35982.8|35962.8|35975.4|35955.4|35982.8|35962.8|35975.4|35955.4|9
1656669740000|2022-07-01 10:02:20|35980.3|35960.3|35980.3|35960.3|35980.3|35960.3|35980.3|35960.3|2
1656669750000|2022-07-01 10:02:30|35984.9|35964.9|35987.8|35967.8|35987.8|35967.8|35984.9|35964.9|1
1656669760000|2022-07-01 10:02:40|35985.3|35965.3|35982.8|35962.8|35985.3|35965.3|35982.8|35962.8|1
1656669770000|2022-07-01 10:02:50|35985.1|35965.1|35982.6|35962.6|35985.1|35965.1|35982.6|35962.6|0
1656669780000|2022-07-01 10:03:00|||||||||1
1656669790000|2022-07-01 10:03:10|35980.3|35960.3|35977.9|35957.9|35980.3|35960.3|35977.9|35957.9|0
1656669810000|2022-07-01 10:03:30|||||||||1
1656669820000|2022-07-01 10:03:40|35977.8|35957.8|35977.6|35957.6|35977.8|35957.8|35975.3|35955.3|0
1656669830000|2022-07-01 10:03:50|35977.8|35957.8|35982.8|35962.8|35985.3|35965.3|35977.8|35957.8|5
1656669840000|2022-07-01 10:04:00|35982.6|35962.6|35980.3|35960.3|35982.6|35962.6|35977.9|35957.9|1
1656669860000|2022-07-01 10:04:20|35975.5|35955.5|35975.1|35955.1|35975.5|35955.5|35975.1|35955.1|1
1656669870000|2022-07-01 10:04:30|35970.3|35950.3|35965.1|35945.1|35970.3|35950.3|35965.1|35945.1|0
1656669880000|2022-07-01 10:04:40|35960.5|35940.5|35960.1|35940.1|35960.5|35940.5|35960.1|35940.1|0
1656669900000|2022-07-01 10:05:00|35955.1|35935.1|35947.6|35927.6|35955.1|35935.1|35947.6|35927.6|6
1656669910000|2022-07-01 10:05:10|35947.4|35927.4|35947.4|35927.4|35947.4|35927.4|35947.2|35927.2|6
1656669920000|2022-07-01 10:05:20|35947.6|35927.6|35954.9|35934.9|35955.1|35935.1|35947.6|35927.6|1
1656669930000|2022-07-01 10:05:30|35955.1|35935.1|35955.1|35935.1|35955.3|35935.3|35952.8|35932.8|1
1656669940000|2022-07-01 10:05:40|35952.6|35932.6|35932.6|35912.6|35952.6|35932.6|35932.6|35912.6|6
1656669950000|2022-07-01 10:05:50|35940.1|35920.1|35945.1|35925.1|35945.1|35925.1|35940.1|35920.1|2
1656669960000|2022-07-01 10:06:00|35947.6|35927.6|35955.1|35935.1|35955.1|35935.1|35947.6|35927.6|2
1656669970000|2022-07-01 10:06:10|35950.1|35930.1|35950.1|35930.1|35950.1|35930.1|35950.1|35930.1|0
1656669990000|2022-07-01 10:06:30|35950.3|35930.3|35965.1|35945.1|35965.3|35945.3|35950.3|35930.3|3
1656670000000|2022-07-01 10:06:40|35967.6|35947.6|35967.6|35947.6|35967.6|35947.6|35967.6|35947.6|0
1656670010000|2022-07-01 10:06:50|35965.1|35945.1|35965.1|35945.1|35967.6|35947.6|35965.1|35945.1|2
1656670030000|2022-07-01 10:07:10|35962.6|35942.6|35950.1|35930.1|35962.6|35942.6|35947.6|35927.6|5
1656670050000|2022-07-01 10:07:30|35947.8|35927.8|35945.1|35925.1|35947.8|35927.8|35945.1|35925.1|0
1656670060000|2022-07-01 10:07:40|35947.6|35927.6|35947.6|35927.6|35947.6|35927.6|35947.6|35927.6|3
1656670070000|2022-07-01 10:07:50|35945.1|35925.1|35940.1|35920.1|35945.1|35925.1|35940.1|35920.1|2
1656670080000|2022-07-01 10:08:00|35945.1|35925.1|35947.6|35927.6|35950.1|35930.1|35945.1|35925.1|5
1656670090000|2022-07-01 10:08:10|35945.3|35925.3|35937.8|35917.8|35945.3|35925.3|35937.8|35917.8|0
1656670100000|2022-07-01 10:08:20|35935.5|35915.5|35935.1|35915.1|35935.5|35915.5|35930.1|35910.1|0
1656670110000|2022-07-01 10:08:30|35937.6|35917.6|35932.6|35912.6|35937.6|35917.6|35932.6|35912.6|1
1656670120000|2022-07-01 10:08:40|35930.3|35910.3|35920.1|35900.1|35930.3|35910.3|35920.1|35900.1|14
1656670130000|2022-07-01 10:08:50|35925.1|35905.1|35925.1|35905.1|35927.6|35907.6|35925.1|35905.1|3
1656670150000|2022-07-01 10:09:10|35922.6|35902.6|35920.1|35900.1|35922.6|35902.6|35920.1|35900.1|0
1656670160000|2022-07-01 10:09:20|35915.5|35895.5|35919.9|35899.9|35919.9|35899.9|35912.6|35892.6|2
1656670170000|2022-07-01 10:09:30|35920.1|35900.1|35920.1|35900.1|35920.1|35900.1|35920.1|35900.1|0
1656670180000|2022-07-01 10:09:40|35917.6|35897.6|35914.9|35894.9|35917.6|35897.6|35914.9|35894.9|0
1656670190000|2022-07-01 10:09:50|35902.6|35882.6|35902.6|35882.6|35902.6|35882.6|35902.6|35882.6|7
1656670200000|2022-07-01 10:10:00|35904.9|35884.9|35909.9|35889.9|35914.9|35894.9|35904.9|35884.9|7
1656670210000|2022-07-01 10:10:10|35907.6|35887.6|35924.9|35904.9|35924.9|35904.9|35905.3|35885.3|1
1656670220000|2022-07-01 10:10:20|35925.3|35905.3|35925.3|35905.3|35925.3|35905.3|35925.3|35905.3|0
1656670230000|2022-07-01 10:10:30|35923|35903|35920.1|35900.1|35925.3|35905.3|35920.1|35900.1|6
1656670240000|2022-07-01 10:10:40|35920.3|35900.3|35920.3|35900.3|35920.3|35900.3|35920.3|35900.3|1
1656670250000|2022-07-01 10:10:50|35922.6|35902.6|35922.8|35902.8|35922.8|35902.8|35920.3|35900.3|3
1656670260000|2022-07-01 10:11:00|35920.5|35900.5|35917.8|35897.8|35920.5|35900.5|35917.8|35897.8|4
1656670270000|2022-07-01 10:11:10|35915.5|35895.5|35907.8|35887.8|35917.8|35897.8|35902.8|35882.8|2
1656670280000|2022-07-01 10:11:20|35905.3|35885.3|35912.8|35892.8|35912.8|35892.8|35905.1|35885.1|2
1656670290000|2022-07-01 10:11:30|35910.5|35890.5|35917.8|35897.8|35917.8|35897.8|35910.3|35890.3|4
1656670300000|2022-07-01 10:11:40|35920.1|35900.1|35922.6|35902.6|35922.6|35902.6|35917.8|35897.8|2
1656670310000|2022-07-01 10:11:50|35920.3|35900.3|35918|35898|35920.3|35900.3|35918|35898|3
1656670320000|2022-07-01 10:12:00|35913.1|35893.1|35922.6|35902.6|35922.6|35902.6|35913|35893|5
1656670330000|2022-07-01 10:12:10|35924.9|35904.9|35920.3|35900.3|35925.1|35905.1|35920.3|35900.3|1
1656670340000|2022-07-01 10:12:20|35920.1|35900.1|35917.6|35897.6|35920.1|35900.1|35917.6|35897.6|0
1656670350000|2022-07-01 10:12:30|35917.4|35897.4|35912.6|35892.6|35917.4|35897.4|35912.6|35892.6|5
1656670360000|2022-07-01 10:12:40|35912.8|35892.8|35910.1|35890.1|35912.8|35892.8|35910.1|35890.1|2
1656670370000|2022-07-01 10:12:50|35907.8|35887.8|35907.6|35887.6|35907.8|35887.8|35907.6|35887.6|0
1656670380000|2022-07-01 10:13:00|35910.3|35890.3|35915.1|35895.1|35915.1|35895.1|35910.3|35890.3|4
1656670400000|2022-07-01 10:13:20|35917.6|35897.6|35917.6|35897.6|35917.6|35897.6|35917.6|35897.6|0
1656670410000|2022-07-01 10:13:30|35915.3|35895.3|35915.3|35895.3|35915.3|35895.3|35915.3|35895.3|0
1656670420000|2022-07-01 10:13:40|35915.1|35895.1|35912.6|35892.6|35915.1|35895.1|35912.6|35892.6|2
1656670430000|2022-07-01 10:13:50|35910.3|35890.3|35910.3|35890.3|35910.3|35890.3|35910.3|35890.3|2
1656670440000|2022-07-01 10:14:00|35908|35888|35907.8|35887.8|35908|35888|35907.8|35887.8|2
1656670450000|2022-07-01 10:14:10|35905.5|35885.5|35905.3|35885.3|35905.5|35885.5|35905.1|35885.1|6
1656670460000|2022-07-01 10:14:20|35903|35883|35902.8|35882.8|35903|35883|35902.8|35882.8|1
1656670480000|2022-07-01 10:14:40|35900.5|35880.5|35895.3|35875.3|35900.5|35880.5|35895.3|35875.3|4
1656670490000|2022-07-01 10:14:50|35897.6|35877.6|35904.9|35884.9|35904.9|35884.9|35897.6|35877.6|10
1656670500000|2022-07-01 10:15:00|35907.4|35887.4|35897.8|35877.8|35907.6|35887.6|35897.8|35877.8|6
1656670510000|2022-07-01 10:15:10|35897.6|35877.6|35897.6|35877.6|35897.6|35877.6|35897.6|35877.6|3
1656670530000|2022-07-01 10:15:30|35895.3|35875.3|35895.3|35875.3|35895.3|35875.3|35895.3|35875.3|2
1656670540000|2022-07-01 10:15:40|35895.1|35875.1|35892.6|35872.6|35895.1|35875.1|35892.6|35872.6|2
1656670550000|2022-07-01 10:15:50|35897.6|35877.6|35897.6|35877.6|35897.6|35877.6|35892.8|35872.8|7
1656670560000|2022-07-01 10:16:00|35900.1|35880.1|35902.4|35882.4|35902.4|35882.4|35900.1|35880.1|1
1656670570000|2022-07-01 10:16:10|35904.8|35884.8|35937.6|35917.6|35937.6|35917.6|35904.8|35884.8|11
1656670580000|2022-07-01 10:16:20|35935.1|35915.1|35934.9|35914.9|35935.1|35915.1|35934.9|35914.9|5
1656670590000|2022-07-01 10:16:30|35937.6|35917.6|35940.1|35920.1|35940.1|35920.1|35937.6|35917.6|5
1656670600000|2022-07-01 10:16:40|35944.9|35924.9|35958|35938|35962.6|35942.6|35944.9|35924.9|16
1656670610000|2022-07-01 10:16:50|35955.6|35935.6|35957.6|35937.6|35957.6|35937.6|35955.3|35935.3|4
1656670620000|2022-07-01 10:17:00|35955.3|35935.3|35955.3|35935.3|35955.3|35935.3|35955.3|35935.3|2
1656670630000|2022-07-01 10:17:10|35953|35933|35941|35921|35953|35933|35941|35921|2
1656670640000|2022-07-01 10:17:20|35940.6|35920.6|35952.4|35932.4|35952.4|35932.4|35940.6|35920.6|1
1656670650000|2022-07-01 10:17:30|35950.1|35930.1|35950.1|35930.1|35952.6|35932.6|35950.1|35930.1|0
1656670660000|2022-07-01 10:17:40|35947.8|35927.8|35942.6|35922.6|35950.1|35930.1|35942.6|35922.6|1
1656670670000|2022-07-01 10:17:50|35940.1|35920.1|35937.6|35917.6|35940.1|35920.1|35937.6|35917.6|0
1656670680000|2022-07-01 10:18:00|35939.9|35919.9|35930.3|35910.3|35940.1|35920.1|35930.3|35910.3|1
1656670690000|2022-07-01 10:18:10|||||||||2
1656670700000|2022-07-01 10:18:20|35934.9|35914.9|35934.9|35914.9|35934.9|35914.9|35934.9|35914.9|2
1656670710000|2022-07-01 10:18:30|35935.1|35915.1|35940.3|35920.3|35940.3|35920.3|35935.1|35915.1|2
1656670720000|2022-07-01 10:18:40|35940.5|35920.5|35930.1|35910.1|35944.9|35924.9|35930.1|35910.1|2
1656670730000|2022-07-01 10:18:50|35925.3|35905.3|35930.1|35910.1|35930.1|35910.1|35925.3|35905.3|0
1656670740000|2022-07-01 10:19:00|35925.3|35905.3|35927.6|35907.6|35927.6|35907.6|35925.1|35905.1|1
1656670750000|2022-07-01 10:19:10|35929.9|35909.9|35930.1|35910.1|35930.1|35910.1|35929.9|35909.9|2
1656670760000|2022-07-01 10:19:20|35932.6|35912.6|35935.1|35915.1|35935.1|35915.1|35930.1|35910.1|3
1656670770000|2022-07-01 10:19:30|35937.6|35917.6|35937.8|35917.8|35940.1|35920.1|35937.6|35917.6|0
1656670780000|2022-07-01 10:19:40|35937.6|35917.6|35932.6|35912.6|35937.6|35917.6|35927.8|35907.8|1
1656670790000|2022-07-01 10:19:50|35930.3|35910.3|35930.1|35910.1|35930.3|35910.3|35930.1|35910.1|0
1656670810000|2022-07-01 10:20:10|35920.1|35900.1|35945.1|35925.1|35945.1|35925.1|35920.1|35900.1|6
1656670830000|2022-07-01 10:20:30|35937.8|35917.8|35935.1|35915.1|35937.8|35917.8|35930.3|35910.3|6
1656670840000|2022-07-01 10:20:40|35935.3|35915.3|35930.3|35910.3|35935.3|35915.3|35930.3|35910.3|0
1656670850000|2022-07-01 10:20:50|35930.1|35910.1|35930.1|35910.1|35930.1|35910.1|35930.1|35910.1|0
1656670860000|2022-07-01 10:21:00|35927.6|35907.6|35912.8|35892.8|35927.6|35907.6|35912.8|35892.8|0
1656670870000|2022-07-01 10:21:10|35915.3|35895.3|35915.1|35895.1|35915.3|35895.3|35910.3|35890.3|2
1656670880000|2022-07-01 10:21:20|35919.9|35899.9|35905.3|35885.3|35920.1|35900.1|35905.3|35885.3|9
1656670890000|2022-07-01 10:21:30|35905.1|35885.1|35897.6|35877.6|35905.1|35885.1|35895.1|35875.1|5
1656670900000|2022-07-01 10:21:40|35900.1|35880.1|35900.1|35880.1|35902.4|35882.4|35900.1|35880.1|1
1656670910000|2022-07-01 10:21:50|35900.3|35880.3|35902.4|35882.4|35902.4|35882.4|35900.1|35880.1|0
1656670920000|2022-07-01 10:22:00|35900.1|35880.1|35904.9|35884.9|35905.1|35885.1|35900.1|35880.1|1
1656670930000|2022-07-01 10:22:10|35905.1|35885.1|35905.1|35885.1|35905.1|35885.1|35905.1|35885.1|0
1656670940000|2022-07-01 10:22:20|35897.8|35877.8|35895.1|35875.1|35897.8|35877.8|35895.1|35875.1|12
1656670950000|2022-07-01 10:22:30|35892.6|35872.6|35892.6|35872.6|35892.6|35872.6|35892.6|35872.6|0
1656670960000|2022-07-01 10:22:40|35892.4|35872.4|35892.6|35872.6|35892.6|35872.6|35892.4|35872.4|1
1656670980000|2022-07-01 10:23:00|35897.6|35877.6|35895.1|35875.1|35897.6|35877.6|35895.1|35875.1|8
1656670990000|2022-07-01 10:23:10|35890.5|35870.5|35875.1|35855.1|35890.5|35870.5|35875.1|35855.1|21
1656671000000|2022-07-01 10:23:20|35877.4|35857.4|35889.9|35869.9|35889.9|35869.9|35877.4|35857.4|5
1656671010000|2022-07-01 10:23:30|35890.1|35870.1|35890.1|35870.1|35890.1|35870.1|35887.6|35867.6|0
1656671020000|2022-07-01 10:23:40|||||||||1
1656671030000|2022-07-01 10:23:50|35892.6|35872.6|35895.1|35875.1|35895.1|35875.1|35892.6|35872.6|1
1656671040000|2022-07-01 10:24:00|35892.8|35872.8|35892.6|35872.6|35894.9|35874.9|35892.6|35872.6|4
1656671050000|2022-07-01 10:24:10|35890.1|35870.1|35887.6|35867.6|35890.1|35870.1|35882.8|35862.8|14
1656671060000|2022-07-01 10:24:20|35885.1|35865.1|35895.3|35875.3|35897.6|35877.6|35885.1|35865.1|10
1656671070000|2022-07-01 10:24:30|35897.6|35877.6|35895.3|35875.3|35900.1|35880.1|35895.3|35875.3|3
1656671080000|2022-07-01 10:24:40|35897.6|35877.6|35900.1|35880.1|35900.1|35880.1|35897.6|35877.6|0
1656671090000|2022-07-01 10:24:50|35897.6|35877.6|35897.6|35877.6|35897.6|35877.6|35897.6|35877.6|0
1656671100000|2022-07-01 10:25:00|35902.6|35882.6|35902.6|35882.6|35902.6|35882.6|35902.6|35882.6|1
1656671120000|2022-07-01 10:25:20|35897.8|35877.8|35895.1|35875.1|35897.8|35877.8|35895.1|35875.1|3
1656671140000|2022-07-01 10:25:40|35897.6|35877.6|35897.6|35877.6|35897.6|35877.6|35897.6|35877.6|1
1656671150000|2022-07-01 10:25:50|35900.1|35880.1|35897.8|35877.8|35900.1|35880.1|35895.1|35875.1|4
1656671160000|2022-07-01 10:26:00|35897.6|35877.6|35902.8|35882.8|35902.8|35882.8|35897.6|35877.6|4
1656671170000|2022-07-01 10:26:10|35902.6|35882.6|35902.8|35882.8|35905.3|35885.3|35902.6|35882.6|1
1656671180000|2022-07-01 10:26:20|35902.6|35882.6|35905.3|35885.3|35905.3|35885.3|35902.6|35882.6|3
1656671190000|2022-07-01 10:26:30|35902.6|35882.6|35900|35880|35902.6|35882.6|35900|35880|32
1656671200000|2022-07-01 10:26:40|35897.6|35877.6|35900|35880|35900|35880|35897.6|35877.6|0
1656671210000|2022-07-01 10:26:50|35902.3|35882.3|35907.3|35887.3|35907.3|35887.3|35902.3|35882.3|7
1656671220000|2022-07-01 10:27:00|35922.3|35902.3|35932.3|35912.3|35932.5|35912.5|35922.3|35902.3|7
1656671230000|2022-07-01 10:27:10|35930|35910|35927.5|35907.5|35930|35910|35927.5|35907.5|1
1656671240000|2022-07-01 10:27:20|35927.3|35907.3|35929.8|35909.8|35929.8|35909.8|35927.3|35907.3|9
1656671250000|2022-07-01 10:27:30|35932.1|35912.1|35930|35910|35932.1|35912.1|35929.8|35909.8|0
1656671260000|2022-07-01 10:27:40|35927.6|35907.6|35935.3|35915.3|35935.3|35915.3|35927.6|35907.6|3
1656671270000|2022-07-01 10:27:50|35937.6|35917.6|35940.3|35920.3|35940.3|35920.3|35937.6|35917.6|2
1656671280000|2022-07-01 10:28:00|35938|35918|35932.6|35912.6|35938|35918|35932.6|35912.6|4
1656671290000|2022-07-01 10:28:10|35925.5|35905.5|35925.3|35905.3|35930.1|35910.1|35925.1|35905.1|0
1656671300000|2022-07-01 10:28:20|35925.1|35905.1|35925.3|35905.3|35925.3|35905.3|35925.1|35905.1|1
1656671310000|2022-07-01 10:28:30|35925.1|35905.1|35912.5|35892.5|35925.3|35905.3|35912.5|35892.5|4
1656671330000|2022-07-01 10:28:50|35910.1|35890.1|35910.1|35890.1|35910.1|35890.1|35910.1|35890.1|0
1656671340000|2022-07-01 10:29:00|35907.6|35887.6|35902.8|35882.8|35907.6|35887.6|35902.6|35882.6|0
1656671350000|2022-07-01 10:29:10|35902.6|35882.6|35892.5|35872.5|35902.6|35882.6|35885.3|35865.3|12
1656671360000|2022-07-01 10:29:20|35890.1|35870.1|35890.1|35870.1|35890.1|35870.1|35890.1|35870.1|5
1656671370000|2022-07-01 10:29:30|35883|35863|35890.1|35870.1|35890.1|35870.1|35880.3|35860.3|10
1656671380000|2022-07-01 10:29:40|35892.6|35872.6|35885.1|35865.1|35892.6|35872.6|35885.1|35865.1|3
1656671390000|2022-07-01 10:29:50|35882.8|35862.8|35877.8|35857.8|35882.8|35862.8|35873.2|35853.2|13
1656671400000|2022-07-01 10:30:00|35882.5|35862.5|35892.6|35872.6|35892.8|35872.8|35880.1|35860.1|9
1656671410000|2022-07-01 10:30:10|35890.3|35870.3|35895.1|35875.1|35895.1|35875.1|35890.1|35870.1|1
1656671420000|2022-07-01 10:30:20|35890.5|35870.5|35905.1|35885.1|35905.1|35885.1|35890.1|35870.1|12
1656671430000|2022-07-01 10:30:30|35902.6|35882.6|35897.6|35877.6|35902.6|35882.6|35895.3|35875.3|11
1656671440000|2022-07-01 10:30:40|35902.5|35882.5|35902.5|35882.5|35902.5|35882.5|35902.5|35882.5|1
1656671450000|2022-07-01 10:30:50|35900|35880|35900|35880|35900|35880|35900|35880|1
1656671460000|2022-07-01 10:31:00|35895.1|35875.1|35882.6|35862.6|35895.1|35875.1|35882.6|35862.6|2
1656671470000|2022-07-01 10:31:10|35885|35865|35890.1|35870.1|35892.5|35872.5|35885|35865|4
1656671480000|2022-07-01 10:31:20|35892.5|35872.5|35892.8|35872.8|35895.1|35875.1|35892.5|35872.5|0
1656671490000|2022-07-01 10:31:30|35890.5|35870.5|35890.3|35870.3|35890.5|35870.5|35890.1|35870.1|2
1656671500000|2022-07-01 10:31:40|35892.6|35872.6|35895.1|35875.1|35895.1|35875.1|35892.6|35872.6|0
1656671510000|2022-07-01 10:31:50|35897.6|35877.6|35897.6|35877.6|35897.6|35877.6|35897.6|35877.6|2
1656671520000|2022-07-01 10:32:00|35900.1|35880.1|35902.6|35882.6|35902.6|35882.6|35900.1|35880.1|3
1656671530000|2022-07-01 10:32:10|35905|35885|35920.3|35900.3|35920.3|35900.3|35905|35885|6
1656671540000|2022-07-01 10:32:20|35930|35910|35930.3|35910.3|35930.3|35910.3|35930|35910|2
1656671550000|2022-07-01 10:32:30|35925.3|35905.3|35925.1|35905.1|35925.3|35905.3|35925.1|35905.1|2
1656671560000|2022-07-01 10:32:40|35927.5|35907.5|35932.6|35912.6|35932.6|35912.6|35927.5|35907.5|0
1656671570000|2022-07-01 10:32:50|35935|35915|35937.8|35917.8|35937.8|35917.8|35935|35915|2
1656671580000|2022-07-01 10:33:00|35940.1|35920.1|35952.5|35932.5|35952.5|35932.5|35940.1|35920.1|8
1656671590000|2022-07-01 10:33:10|35954.8|35934.8|35945.1|35925.1|35954.8|35934.8|35942.6|35922.6|4
1656671600000|2022-07-01 10:33:20|35935.5|35915.5|35930.5|35910.5|35935.5|35915.5|35930.5|35910.5|2
1656671610000|2022-07-01 10:33:30|35915.3|35895.3|35915|35895|35915.3|35895.3|35915|35895|6
1656671620000|2022-07-01 10:33:40|35922.3|35902.3|35929.8|35909.8|35929.8|35909.8|35922.3|35902.3|2
1656671630000|2022-07-01 10:33:50|35930|35910|35932.5|35912.5|35932.5|35912.5|35927.6|35907.6|1
1656671640000|2022-07-01 10:34:00|35930.1|35910.1|35927.6|35907.6|35930.1|35910.1|35927.6|35907.6|1
1656671650000|2022-07-01 10:34:10|35927.5|35907.5|35915|35895|35927.5|35907.5|35915|35895|4
1656671660000|2022-07-01 10:34:20|35917.5|35897.5|35924.8|35904.8|35924.8|35904.8|35917.5|35897.5|3
1656671670000|2022-07-01 10:34:30|35927.1|35907.1|35929.6|35909.6|35929.6|35909.6|35927.1|35907.1|1
1656671680000|2022-07-01 10:34:40|35929.8|35909.8|35937.1|35917.1|35937.1|35917.1|35929.8|35909.8|1
1656671690000|2022-07-01 10:34:50|35939.4|35919.4|35941.9|35921.9|35941.9|35921.9|35939.4|35919.4|1
1656671700000|2022-07-01 10:35:00|35939.6|35919.6|35930.1|35910.1|35939.6|35919.6|35930.1|35910.1|6
1656671710000|2022-07-01 10:35:10|35929.8|35909.8|35927.5|35907.5|35929.8|35909.8|35927.5|35907.5|1
1656671720000|2022-07-01 10:35:20|35922.6|35902.6|35917.5|35897.5|35922.6|35902.6|35917.5|35897.5|6
1656671730000|2022-07-01 10:35:30|35920|35900|35922.3|35902.3|35924.6|35904.6|35920|35900|3
1656671740000|2022-07-01 10:35:40|35926.9|35906.9|35930|35910|35932.3|35912.3|35926.9|35906.9|3
1656671750000|2022-07-01 10:35:50|35932.3|35912.3|35932.5|35912.5|35932.5|35912.5|35932.3|35912.3|0
1656671760000|2022-07-01 10:36:00|35932.3|35912.3|35930|35910|35932.3|35912.3|35930|35910|7
1656671770000|2022-07-01 10:36:10|35932.3|35912.3|35932.3|35912.3|35932.3|35912.3|35932.3|35912.3|2
1656671790000|2022-07-01 10:36:30|35927.1|35907.1|35927.1|35907.1|35927.1|35907.1|35927.1|35907.1|7
1656671800000|2022-07-01 10:36:40|35924.8|35904.8|35924.8|35904.8|35924.8|35904.8|35924.8|35904.8|4
1656671810000|2022-07-01 10:36:50|||||||||2
1656671820000|2022-07-01 10:37:00|35922.5|35902.5|35922.3|35902.3|35922.5|35902.5|35922.3|35902.3|3
1656671830000|2022-07-01 10:37:10|35924.8|35904.8|35929.8|35909.8|35929.8|35909.8|35924.8|35904.8|4
1656671840000|2022-07-01 10:37:20|||||||||9
1656671850000|2022-07-01 10:37:30|35927.3|35907.3|35927.3|35907.3|35927.3|35907.3|35927.3|35907.3|0
1656671860000|2022-07-01 10:37:40|35930|35910|35930|35910|35930|35910|35930|35910|5
1656671870000|2022-07-01 10:37:50|35932.3|35912.3|35930|35910|35932.3|35912.3|35930|35910|1
1656671880000|2022-07-01 10:38:00|35927.6|35907.6|35924.8|35904.8|35927.6|35907.6|35924.8|35904.8|12
1656671890000|2022-07-01 10:38:10|35927.1|35907.1|35914.8|35894.8|35927.3|35907.3|35914.8|35894.8|9
1656671900000|2022-07-01 10:38:20|35915|35895|35909.8|35889.8|35915|35895|35909.8|35889.8|2
1656671910000|2022-07-01 10:38:30|35912.1|35892.1|35914.6|35894.6|35914.6|35894.6|35912.1|35892.1|3
1656671920000|2022-07-01 10:38:40|35914.8|35894.8|35917.1|35897.1|35917.1|35897.1|35914.6|35894.6|0
1656671930000|2022-07-01 10:38:50|35914.6|35894.6|35912.3|35892.3|35914.8|35894.8|35912.3|35892.3|1
1656671940000|2022-07-01 10:39:00|35909.8|35889.8|35900|35880|35914.6|35894.6|35900|35880|3
1656671950000|2022-07-01 10:39:10|35897.7|35877.7|35890|35870|35897.7|35877.7|35890|35870|1
1656671960000|2022-07-01 10:39:20|35892.3|35872.3|35895|35875|35897.3|35877.3|35892.3|35872.3|4
1656671980000|2022-07-01 10:39:40|35892.5|35872.5|35889.8|35869.8|35892.5|35872.5|35889.8|35869.8|2
1656671990000|2022-07-01 10:39:50|35887.5|35867.5|35879.8|35859.8|35889.8|35869.8|35879.8|35859.8|4
1656672000000|2022-07-01 10:40:00|35877.5|35857.5|35862.3|35842.3|35877.5|35857.5|35862.3|35842.3|32
1656672010000|2022-07-01 10:40:10|35864.6|35844.6|35869.6|35849.6|35869.6|35849.6|35864.6|35844.6|3
1656672020000|2022-07-01 10:40:20|35867.1|35847.1|35862.3|35842.3|35867.1|35847.1|35860.2|35840.2|2
1656672030000|2022-07-01 10:40:30|35862.5|35842.5|35860.2|35840.2|35862.5|35842.5|35855.2|35835.2|5
1656672040000|2022-07-01 10:40:40|35857.8|35837.8|35847.7|35827.7|35857.8|35837.8|35845.3|35825.3|3
1656672050000|2022-07-01 10:40:50|35845.3|35825.3|35837.3|35817.3|35847.7|35827.7|35837.3|35817.3|1
1656672060000|2022-07-01 10:41:00|35834.8|35814.8|35827.8|35807.8|35837.3|35817.3|35827.8|35807.8|13
1656672070000|2022-07-01 10:41:10|35827.7|35807.7|35827.7|35807.7|35827.7|35807.7|35822.8|35802.8|8
1656672080000|2022-07-01 10:41:20|35827.5|35807.5|35822.7|35802.7|35827.7|35807.7|35822.7|35802.7|4
1656672090000|2022-07-01 10:41:30|35822.5|35802.5|35822.5|35802.5|35825|35805|35822.5|35802.5|5
1656672100000|2022-07-01 10:41:40|35824.8|35804.8|35810|35790|35825.2|35805.2|35810|35790|17
1656672110000|2022-07-01 10:41:50|35809.8|35789.8|35802.5|35782.5|35809.8|35789.8|35802.5|35782.5|11
1656672120000|2022-07-01 10:42:00|35800.2|35780.2|35785.2|35765.2|35800.2|35780.2|35785.2|35765.2|13
1656672130000|2022-07-01 10:42:10|35787.5|35767.5|35787.5|35767.5|35789.8|35769.8|35787.5|35767.5|6
1656672140000|2022-07-01 10:42:20|35790|35770|35790|35770|35792.3|35772.3|35790|35770|3
1656672150000|2022-07-01 10:42:30|35792.3|35772.3|35792.3|35772.3|35792.3|35772.3|35787.5|35767.5|5
1656672160000|2022-07-01 10:42:40|35797.7|35777.7|35800|35780|35800|35780|35797.7|35777.7|8
1656672170000|2022-07-01 10:42:50|35797.5|35777.5|35795.2|35775.2|35797.5|35777.5|35795.2|35775.2|2
1656672180000|2022-07-01 10:43:00|35792.8|35772.8|35792.8|35772.8|35792.8|35772.8|35792.8|35772.8|0
1656672190000|2022-07-01 10:43:10|35790.5|35770.5|35765.2|35745.2|35790.5|35770.5|35762.5|35742.5|17
1656672200000|2022-07-01 10:43:20|35762.5|35742.5|35760.2|35740.2|35762.5|35742.5|35760.2|35740.2|2
1656672210000|2022-07-01 10:43:30|||||||||2
1656672220000|2022-07-01 10:43:40|35757.8|35737.8|35760.3|35740.3|35762.7|35742.7|35757.8|35737.8|9
1656672230000|2022-07-01 10:43:50|35763|35743|35765.3|35745.3|35765.3|35745.3|35760.7|35740.7|7
1656672240000|2022-07-01 10:44:00|35767.7|35747.7|35760.2|35740.2|35767.7|35747.7|35760.2|35740.2|5
1656672250000|2022-07-01 10:44:10|35757.7|35737.7|35745.3|35725.3|35760.2|35740.2|35735.2|35715.2|31
1656672260000|2022-07-01 10:44:20|35747.7|35727.7|35750.3|35730.3|35750.3|35730.3|35747.7|35727.7|4
1656672270000|2022-07-01 10:44:30|35757.7|35737.7|35757.7|35737.7|35757.8|35737.8|35757.7|35737.7|3
1656672280000|2022-07-01 10:44:40|35752.7|35732.7|35755.3|35735.3|35760.2|35740.2|35752.7|35732.7|10
1656672290000|2022-07-01 10:44:50|35750.5|35730.5|35752.8|35732.8|35755.3|35735.3|35750.5|35730.5|20
1656672300000|2022-07-01 10:45:00|35755.3|35735.3|35765.2|35745.2|35765.2|35745.2|35750.5|35730.5|11
1656672310000|2022-07-01 10:45:10|35765.3|35745.3|35757.7|35737.7|35767.7|35747.7|35757.7|35737.7|12
1656672320000|2022-07-01 10:45:20|35755.3|35735.3|35755.3|35735.3|35755.3|35735.3|35755.3|35735.3|18
1656672340000|2022-07-01 10:45:40|35757.7|35737.7|35755.2|35735.2|35760.2|35740.2|35755.2|35735.2|8
1656672350000|2022-07-01 10:45:50|35755.3|35735.3|35755.2|35735.2|35755.3|35735.3|35755.2|35735.2|0
1656672360000|2022-07-01 10:46:00|35755.3|35735.3|35748|35728|35760.2|35740.2|35748|35728|3
1656672370000|2022-07-01 10:46:10|35745.3|35725.3|35740.2|35720.2|35745.3|35725.3|35735.2|35715.2|17
1656672380000|2022-07-01 10:46:20|35737.7|35717.7|35752.7|35732.7|35755|35735|35737.7|35717.7|4
1656672390000|2022-07-01 10:46:30|35755.2|35735.2|35755.2|35735.2|35757.5|35737.5|35755|35735|2
1656672400000|2022-07-01 10:46:40|35757.5|35737.5|35760.2|35740.2|35762.3|35742.3|35757.5|35737.5|3
1656672410000|2022-07-01 10:46:50|35757.8|35737.8|35750.3|35730.3|35760.2|35740.2|35750.3|35730.3|1
1656672420000|2022-07-01 10:47:00|35750.2|35730.2|35747.7|35727.7|35750.2|35730.2|35747.7|35727.7|2
1656672430000|2022-07-01 10:47:10|35745.2|35725.2|35745.2|35725.2|35747.7|35727.7|35745.2|35725.2|1
1656672440000|2022-07-01 10:47:20|35740.2|35720.2|35740.2|35720.2|35740.2|35720.2|35740.2|35720.2|3
1656672450000|2022-07-01 10:47:30|35737.8|35717.8|35737.7|35717.7|35737.8|35717.8|35735.3|35715.3|0
1656672460000|2022-07-01 10:47:40|35735.2|35715.2|35737.7|35717.7|35737.7|35717.7|35730.2|35710.2|8
1656672470000|2022-07-01 10:47:50|35740|35720|35737.7|35717.7|35740.2|35720.2|35737.7|35717.7|0
1656672480000|2022-07-01 10:48:00|35735.2|35715.2|35735.2|35715.2|35735.2|35715.2|35735.2|35715.2|5
1656672490000|2022-07-01 10:48:10|35725.3|35705.3|35720.2|35700.2|35725.3|35705.3|35715.2|35695.2|14
1656672500000|2022-07-01 10:48:20|35717.8|35697.8|35720.2|35700.2|35720.2|35700.2|35717.8|35697.8|0
1656672520000|2022-07-01 10:48:40|35715.2|35695.2|35712.8|35692.8|35715.2|35695.2|35712.8|35692.8|3
1656672530000|2022-07-01 10:48:50|35710.3|35690.3|35707.8|35687.8|35710.3|35690.3|35705.5|35685.5|4
1656672540000|2022-07-01 10:49:00|35710.2|35690.2|35725.2|35705.2|35725.2|35705.2|35710.2|35690.2|5
1656672550000|2022-07-01 10:49:10|35720.5|35700.5|35710.2|35690.2|35720.5|35700.5|35710.2|35690.2|7
1656672560000|2022-07-01 10:49:20|35707.7|35687.7|35710|35690|35710|35690|35700.3|35680.3|8
1656672570000|2022-07-01 10:49:30|35715.2|35695.2|35720.2|35700.2|35722.5|35702.5|35715.2|35695.2|3
1656672580000|2022-07-01 10:49:40|35722.5|35702.5|35720.2|35700.2|35722.5|35702.5|35720|35700|1
1656672590000|2022-07-01 10:49:50|35717.8|35697.8|35720.2|35700.2|35722.7|35702.7|35717.8|35697.8|2
1656672600000|2022-07-01 10:50:00|35717.7|35697.7|35722.7|35702.7|35725.2|35705.2|35717.7|35697.7|6
1656672610000|2022-07-01 10:50:10|35725|35705|35725.2|35705.2|35725.2|35705.2|35725|35705|3
1656672620000|2022-07-01 10:50:20|35730.3|35710.3|35732.7|35712.7|35732.7|35712.7|35730.3|35710.3|4
1656672630000|2022-07-01 10:50:30|35735|35715|35737.7|35717.7|35737.7|35717.7|35735|35715|2
1656672640000|2022-07-01 10:50:40|35740.2|35720.2|35742.7|35722.7|35742.7|35722.7|35740.2|35720.2|1
1656672650000|2022-07-01 10:50:50|35745.2|35725.2|35742.7|35722.7|35745.2|35725.2|35740.2|35720.2|3
1656672660000|2022-07-01 10:51:00|35745.2|35725.2|35742.7|35722.7|35745.2|35725.2|35742.7|35722.7|12
1656672670000|2022-07-01 10:51:10|35740.3|35720.3|35745.2|35725.2|35747.7|35727.7|35740.2|35720.2|5
1656672680000|2022-07-01 10:51:20|||||||||2
1656672690000|2022-07-01 10:51:30|35747.8|35727.8|35755.2|35735.2|35755.2|35735.2|35747.8|35727.8|5
1656672700000|2022-07-01 10:51:40|35755|35735|35752.7|35732.7|35755|35735|35750.2|35730.2|6
1656672720000|2022-07-01 10:52:00|35750.2|35730.2|35735.2|35715.2|35750.2|35730.2|35732.7|35712.7|13
1656672730000|2022-07-01 10:52:10|35737.5|35717.5|35737.5|35717.5|35737.5|35717.5|35737.5|35717.5|1
1656672740000|2022-07-01 10:52:20|35737.7|35717.7|35745.2|35725.2|35747.7|35727.7|35737.7|35717.7|5
1656672750000|2022-07-01 10:52:30|35747.7|35727.7|35747.7|35727.7|35747.7|35727.7|35747.7|35727.7|1
1656672760000|2022-07-01 10:52:40|35745.4|35725.4|35745.2|35725.2|35745.4|35725.4|35745.2|35725.2|2
1656672780000|2022-07-01 10:53:00|35742.7|35722.7|35742.7|35722.7|35745.2|35725.2|35742.7|35722.7|2
1656672790000|2022-07-01 10:53:10|35745.2|35725.2|35745.2|35725.2|35745.2|35725.2|35745.2|35725.2|4
1656672810000|2022-07-01 10:53:30|35747.5|35727.5|35752.7|35732.7|35752.7|35732.7|35747.5|35727.5|5
1656672820000|2022-07-01 10:53:40|35750.4|35730.4|35765.2|35745.2|35765.2|35745.2|35750.2|35730.2|7
1656672830000|2022-07-01 10:53:50|35767.7|35747.7|35765.2|35745.2|35767.7|35747.7|35762.7|35742.7|1
1656672840000|2022-07-01 10:54:00|35762.7|35742.7|35748|35728|35762.7|35742.7|35747.9|35727.9|6
1656672850000|2022-07-01 10:54:10|35747.9|35727.9|35747.7|35727.7|35747.9|35727.9|35747.7|35727.7|3
1656672860000|2022-07-01 10:54:20|35747.9|35727.9|35745.2|35725.2|35747.9|35727.9|35745.2|35725.2|0
1656672870000|2022-07-01 10:54:30|35742.7|35722.7|35740.2|35720.2|35745.2|35725.2|35740.2|35720.2|2
1656672880000|2022-07-01 10:54:40|35742.7|35722.7|35742.7|35722.7|35742.7|35722.7|35742.7|35722.7|0
1656672890000|2022-07-01 10:54:50|35740.4|35720.4|35752.3|35732.3|35752.3|35732.3|35740.2|35720.2|11
1656672900000|2022-07-01 10:55:00|35750.2|35730.2|35750.2|35730.2|35750.2|35730.2|35750.2|35730.2|1
1656672910000|2022-07-01 10:55:10|35747.7|35727.7|35735.2|35715.2|35747.7|35727.7|35735.2|35715.2|1
1656672920000|2022-07-01 10:55:20|35732.7|35712.7|35732.7|35712.7|35732.7|35712.7|35732.7|35712.7|0
1656672930000|2022-07-01 10:55:30|35735.2|35715.2|35735.4|35715.4|35735.4|35715.4|35732.7|35712.7|3
1656672940000|2022-07-01 10:55:40|35737.7|35717.7|35737.9|35717.9|35740.2|35720.2|35737.7|35717.7|7
1656672950000|2022-07-01 10:55:50|35737.7|35717.7|35725.2|35705.2|35737.7|35717.7|35725.2|35705.2|10
1656672960000|2022-07-01 10:56:00|35725|35705|35707.9|35687.9|35725|35705|35707.7|35687.7|6
1656672970000|2022-07-01 10:56:10|35707.7|35687.7|35705.4|35685.4|35707.7|35687.7|35705.4|35685.4|2
1656672980000|2022-07-01 10:56:20|35703|35683|35700.4|35680.4|35703|35683|35700.4|35680.4|49
1656672990000|2022-07-01 10:56:30|35698|35678|35710.4|35690.4|35712.5|35692.5|35697.9|35677.9|10
1656673000000|2022-07-01 10:56:40|35705.5|35685.5|35705.2|35685.2|35705.5|35685.5|35705.2|35685.2|7
1656673010000|2022-07-01 10:56:50|35710|35690|35727.9|35707.9|35727.9|35707.9|35710|35690|4
1656673020000|2022-07-01 10:57:00|35730.2|35710.2|35730.2|35710.2|35735|35715|35725.5|35705.5|4
1656673030000|2022-07-01 10:57:10|35732.5|35712.5|35739.8|35719.8|35739.8|35719.8|35732.5|35712.5|40
1656673040000|2022-07-01 10:57:20|35740.2|35720.2|35735.2|35715.2|35740.4|35720.4|35735.2|35715.2|3
1656673050000|2022-07-01 10:57:30|35732.9|35712.9|35727.9|35707.9|35732.9|35712.9|35727.9|35707.9|2
1656673060000|2022-07-01 10:57:40|35730|35710|35727.7|35707.7|35745.2|35725.2|35727.7|35707.7|15
1656673070000|2022-07-01 10:57:50|35730|35710|35715.2|35695.2|35730|35710|35715.2|35695.2|3
1656673080000|2022-07-01 10:58:00|35712.9|35692.9|35705.5|35685.5|35712.9|35692.9|35705.5|35685.5|2
1656673090000|2022-07-01 10:58:10|35702.9|35682.9|35700.2|35680.2|35702.9|35682.9|35700.2|35680.2|4
1656673100000|2022-07-01 10:58:20|35697.7|35677.7|35700.2|35680.2|35700.2|35680.2|35697.7|35677.7|3
1656673110000|2022-07-01 10:58:30|35702.7|35682.7|35705.2|35685.2|35705.2|35685.2|35702.7|35682.7|4
1656673120000|2022-07-01 10:58:40|35702.9|35682.9|35702.7|35682.7|35702.9|35682.9|35698|35678|1
1656673130000|2022-07-01 10:58:50|35705.2|35685.2|35705.2|35685.2|35705.2|35685.2|35705.2|35685.2|2
1656673140000|2022-07-01 10:59:00|35705.4|35685.4|35715.2|35695.2|35715.2|35695.2|35705.4|35685.4|3
1656673150000|2022-07-01 10:59:10|35712.9|35692.9|35710.2|35690.2|35712.9|35692.9|35710.2|35690.2|0
1656673160000|2022-07-01 10:59:20|35707.9|35687.9|35710.2|35690.2|35710.2|35690.2|35705.2|35685.2|2
1656673170000|2022-07-01 10:59:30|35712.5|35692.5|35715.2|35695.2|35715.2|35695.2|35710.2|35690.2|2
1656673180000|2022-07-01 10:59:40|35712.7|35692.7|35700.4|35680.4|35715.2|35695.2|35700.4|35680.4|8
1656673190000|2022-07-01 10:59:50|35698|35678|35707.7|35687.7|35707.7|35687.7|35695.4|35675.4|2
1656673200000|2022-07-01 11:00:00|35712.7|35692.7|35717.7|35697.7|35717.7|35697.7|35710.2|35690.2|4
1656673210000|2022-07-01 11:00:10|35715.2|35695.2|35729.8|35709.8|35729.8|35709.8|35715.2|35695.2|1
1656673220000|2022-07-01 11:00:20|35732.5|35712.5|35730.5|35710.5|35750|35730|35730.5|35710.5|13
1656673230000|2022-07-01 11:00:30|35730.4|35710.4|35725.2|35705.2|35732.9|35712.9|35725.2|35705.2|2
1656673240000|2022-07-01 11:00:40|35722.7|35702.7|35720.2|35700.2|35722.7|35702.7|35720.2|35700.2|1
1656673250000|2022-07-01 11:00:50|35725.2|35705.2|35727.7|35707.7|35727.7|35707.7|35725.2|35705.2|3
1656673260000|2022-07-01 11:01:00|35725.2|35705.2|35725.2|35705.2|35727.7|35707.7|35720|35700|9
1656673270000|2022-07-01 11:01:10|35722.7|35702.7|35725|35705|35725|35705|35722.7|35702.7|3
1656673280000|2022-07-01 11:01:20|35727.3|35707.3|35730.2|35710.2|35730.2|35710.2|35725.2|35705.2|2
1656673290000|2022-07-01 11:01:30|35735.2|35715.2|35735.2|35715.2|35740.2|35720.2|35735.2|35715.2|2
1656673300000|2022-07-01 11:01:40|35735.4|35715.4|35735.4|35715.4|35737.9|35717.9|35735.4|35715.4|4
1656673310000|2022-07-01 11:01:50|35737.7|35717.7|35737.7|35717.7|35737.7|35717.7|35737.7|35717.7|1
1656673320000|2022-07-01 11:02:00|35740.2|35720.2|35742.9|35722.9|35745.4|35725.4|35740.2|35720.2|2
1656673330000|2022-07-01 11:02:10|35742.7|35722.7|35742.7|35722.7|35742.7|35722.7|35742.7|35722.7|2
1656673340000|2022-07-01 11:02:20|35740.4|35720.4|35732.7|35712.7|35742.7|35722.7|35730.4|35710.4|11
1656673350000|2022-07-01 11:02:30|35730.4|35710.4|35732.9|35712.9|35732.9|35712.9|35730.2|35710.2|4
1656673360000|2022-07-01 11:02:40|35732.7|35712.7|35730.2|35710.2|35735.2|35715.2|35730.2|35710.2|1
1656673370000|2022-07-01 11:02:50|35732.7|35712.7|35750.2|35730.2|35752.5|35732.5|35730.2|35710.2|9
1656673380000|2022-07-01 11:03:00|35750|35730|35750|35730|35752.3|35732.3|35750|35730|2
1656673390000|2022-07-01 11:03:10|35747.7|35727.7|35745.2|35725.2|35747.7|35727.7|35742.9|35722.9|4
1656673400000|2022-07-01 11:03:20|35747.5|35727.5|35752.5|35732.5|35752.5|35732.5|35747.5|35727.5|0
1656673410000|2022-07-01 11:03:30|35750.2|35730.2|35747.7|35727.7|35752.7|35732.7|35747.7|35727.7|2
1656673420000|2022-07-01 11:03:40|35750.2|35730.2|35745.2|35725.2|35750.2|35730.2|35745.2|35725.2|1
1656673430000|2022-07-01 11:03:50|35742.9|35722.9|35750.2|35730.2|35750.2|35730.2|35730.5|35710.5|9
1656673440000|2022-07-01 11:04:00|35752.5|35732.5|35737.7|35717.7|35765.2|35745.2|35737.7|35717.7|14
1656673450000|2022-07-01 11:04:10|35735.2|35715.2|35730.2|35710.2|35735.2|35715.2|35730.2|35710.2|3
1656673460000|2022-07-01 11:04:20|35725.2|35705.2|35725.4|35705.4|35727.7|35707.7|35720.4|35700.4|51
1656673470000|2022-07-01 11:04:30|35732.7|35712.7|35730.2|35710.2|35732.7|35712.7|35730.2|35710.2|0
1656673480000|2022-07-01 11:04:40|35727.9|35707.9|35725.2|35705.2|35727.9|35707.9|35725.2|35705.2|1
1656673490000|2022-07-01 11:04:50|||||||||2
1656673500000|2022-07-01 11:05:00|35727.7|35707.7|35707.7|35687.7|35727.7|35707.7|35707.7|35687.7|9
1656673510000|2022-07-01 11:05:10|35702.7|35682.7|35710.2|35690.2|35710.2|35690.2|35700.2|35680.2|8
1656673520000|2022-07-01 11:05:20|35714.8|35694.8|35715.2|35695.2|35715.2|35695.2|35714.8|35694.8|0
1656673530000|2022-07-01 11:05:30|35712.7|35692.7|35715.2|35695.2|35715.2|35695.2|35712.7|35692.7|0
1656673540000|2022-07-01 11:05:40|35717.7|35697.7|35717.7|35697.7|35717.9|35697.9|35717.7|35697.7|5
1656673550000|2022-07-01 11:05:50|35720.2|35700.2|35717.9|35697.9|35720.2|35700.2|35717.7|35697.7|1
1656673560000|2022-07-01 11:06:00|35717.7|35697.7|35717.9|35697.9|35722.7|35702.7|35717.7|35697.7|5
1656673570000|2022-07-01 11:06:10|35720.2|35700.2|35722.7|35702.7|35722.7|35702.7|35720.2|35700.2|1
1656673580000|2022-07-01 11:06:20|35720.4|35700.4|35707.7|35687.7|35720.4|35700.4|35707.7|35687.7|41
1656673590000|2022-07-01 11:06:30|35710|35690|35707.9|35687.9|35710.2|35690.2|35707.7|35687.7|0
1656673600000|2022-07-01 11:06:40|35707.7|35687.7|35707.9|35687.9|35710.2|35690.2|35707.7|35687.7|0
1656673610000|2022-07-01 11:06:50|35710.2|35690.2|35712.5|35692.5|35712.5|35692.5|35707.7|35687.7|3
1656673620000|2022-07-01 11:07:00|35714.8|35694.8|35715|35695|35715|35695|35712.5|35692.5|4
1656673630000|2022-07-01 11:07:10|35715.2|35695.2|35715.2|35695.2|35715.2|35695.2|35712.7|35692.7|1
1656673640000|2022-07-01 11:07:20|35717.7|35697.7|35717.7|35697.7|35717.7|35697.7|35717.7|35697.7|1
1656673660000|2022-07-01 11:07:40|35720|35700|35720.2|35700.2|35720.2|35700.2|35717.7|35697.7|9
1656673670000|2022-07-01 11:07:50|35722.7|35702.7|35732.7|35712.7|35732.7|35712.7|35722.7|35702.7|25
1656673680000|2022-07-01 11:08:00|35730.4|35710.4|35732.7|35712.7|35732.7|35712.7|35730.4|35710.4|2
1656673690000|2022-07-01 11:08:10|35735|35715|35747.7|35727.7|35747.7|35727.7|35735|35715|2
1656673700000|2022-07-01 11:08:20|35745.4|35725.4|35747.7|35727.7|35747.7|35727.7|35745.2|35725.2|0
1656673710000|2022-07-01 11:08:30|35745.4|35725.4|35755.2|35735.2|35757.7|35737.7|35745.2|35725.2|1
1656673720000|2022-07-01 11:08:40|35757.7|35737.7|35760.2|35740.2|35760.4|35740.4|35757.7|35737.7|1
1656673740000|2022-07-01 11:09:00|35757.9|35737.9|35770.2|35750.2|35770.2|35750.2|35757.9|35737.9|2
1656673750000|2022-07-01 11:09:10|35775.2|35755.2|35777.7|35757.7|35777.7|35757.7|35775.2|35755.2|3
1656673760000|2022-07-01 11:09:20|35777.9|35757.9|35780.2|35760.2|35780.2|35760.2|35777.9|35757.9|3
1656673770000|2022-07-01 11:09:30|35777.9|35757.9|35777.7|35757.7|35780|35760|35777.7|35757.7|3
1656673780000|2022-07-01 11:09:40|35775.2|35755.2|35760.2|35740.2|35785.4|35765.4|35760.2|35740.2|17
1656673790000|2022-07-01 11:09:50|||||||||1
1656673800000|2022-07-01 11:10:00|35762.5|35742.5|35765.2|35745.2|35765.2|35745.2|35762.5|35742.5|6
1656673810000|2022-07-01 11:10:10|35772.5|35752.5|35782.7|35762.7|35782.7|35762.7|35772.5|35752.5|4
1656673820000|2022-07-01 11:10:20|35785.2|35765.2|35785.2|35765.2|35790|35770|35785.2|35765.2|5
1656673830000|2022-07-01 11:10:30|35789.8|35769.8|35790.2|35770.2|35797.5|35777.5|35789.8|35769.8|20
1656673840000|2022-07-01 11:10:40|35787.9|35767.9|35787.5|35767.5|35789.8|35769.8|35787.5|35767.5|1
1656673850000|2022-07-01 11:10:50|35785.2|35765.2|35775.2|35755.2|35785.2|35765.2|35775.2|35755.2|12
1656673860000|2022-07-01 11:11:00|35775|35755|35770.2|35750.2|35775.2|35755.2|35770.2|35750.2|5
1656673870000|2022-07-01 11:11:10|35767.7|35747.7|35755.2|35735.2|35767.7|35747.7|35755.2|35735.2|5
1656673880000|2022-07-01 11:11:20|35752.9|35732.9|35755.2|35735.2|35755.2|35735.2|35752.9|35732.9|0
1656673890000|2022-07-01 11:11:30|35757.5|35737.5|35765.2|35745.2|35767.7|35747.7|35755.2|35735.2|4
1656673900000|2022-07-01 11:11:40|35760.2|35740.2|35757.5|35737.5|35760.2|35740.2|35757.5|35737.5|1
1656673910000|2022-07-01 11:11:50|||||||||2
1656673920000|2022-07-01 11:12:00|35757.7|35737.7|35760.2|35740.2|35762.7|35742.7|35757.7|35737.7|2
1656673930000|2022-07-01 11:12:10|35757.7|35737.7|35750.2|35730.2|35760.2|35740.2|35750.2|35730.2|7
1656673940000|2022-07-01 11:12:20|35747.9|35727.9|35750.2|35730.2|35750.2|35730.2|35747.7|35727.7|2
1656673950000|2022-07-01 11:12:30|35747.9|35727.9|35732.9|35712.9|35750.2|35730.2|35732.9|35712.9|4
1656673960000|2022-07-01 11:12:40|35730.4|35710.4|35742.7|35722.7|35742.7|35722.7|35730.4|35710.4|5
1656673970000|2022-07-01 11:12:50|35740.4|35720.4|35740.2|35720.2|35740.4|35720.4|35735.2|35715.2|6
1656673980000|2022-07-01 11:13:00|35745.2|35725.2|35765|35745|35765|35745|35745.2|35725.2|12
1656673990000|2022-07-01 11:13:10|35764.8|35744.8|35764.8|35744.8|35765.2|35745.2|35764.8|35744.8|27
1656674000000|2022-07-01 11:13:20|35765|35745|35755|35735|35765|35745|35749.8|35729.8|6
1656674010000|2022-07-01 11:13:30|35757.3|35737.3|35745|35725|35764.8|35744.8|35745|35725|15
1656674020000|2022-07-01 11:13:40|35749.8|35729.8|35745|35725|35749.8|35729.8|35745|35725|3
1656674030000|2022-07-01 11:13:50|35744.8|35724.8|35745|35725|35745|35725|35744.8|35724.8|1
1656674040000|2022-07-01 11:14:00|35744.8|35724.8|35752.3|35732.3|35754.8|35734.8|35744.8|35724.8|22
1656674050000|2022-07-01 11:14:10|35754.8|35734.8|35754.8|35734.8|35754.8|35734.8|35754.7|35734.7|1
1656674060000|2022-07-01 11:14:20|35754.7|35734.7|35755|35735|35755|35735|35752.3|35732.3|2
1656674070000|2022-07-01 11:14:30|35757.5|35737.5|35759.8|35739.8|35762.3|35742.3|35757.5|35737.5|5
1656674080000|2022-07-01 11:14:40|35754.8|35734.8|35760|35740|35760|35740|35754.8|35734.8|5
1656674090000|2022-07-01 11:14:50|35759.8|35739.8|35755.2|35735.2|35759.8|35739.8|35755.2|35735.2|1
1656674100000|2022-07-01 11:15:00|35755|35735|35754.8|35734.8|35765|35745|35752.3|35732.3|25
1656674110000|2022-07-01 11:15:10|35752.3|35732.3|35752.3|35732.3|35752.3|35732.3|35752.3|35732.3|2
1656674120000|2022-07-01 11:15:20|35750|35730|35750|35730|35750|35730|35747.7|35727.7|4
1656674130000|2022-07-01 11:15:30|35749.8|35729.8|35749.9|35729.9|35749.9|35729.9|35747.5|35727.5|3
1656674140000|2022-07-01 11:15:40|35752.4|35732.4|35755|35735|35764.9|35744.9|35752.4|35732.4|16
1656674150000|2022-07-01 11:15:50|35754.9|35734.9|35749.9|35729.9|35754.9|35734.9|35749.9|35729.9|1
1656674160000|2022-07-01 11:16:00|35745|35725|35747.7|35727.7|35752.4|35732.4|35745|35725|5
1656674170000|2022-07-01 11:16:10|||||||||1
1656674180000|2022-07-01 11:16:20|35750|35730|35747.7|35727.7|35750|35730|35747.7|35727.7|0
1656674190000|2022-07-01 11:16:30|35750|35730|35729.9|35709.9|35750|35730|35729.9|35709.9|5
1656674200000|2022-07-01 11:16:40|35725.2|35705.2|35734.9|35714.9|35739.7|35719.7|35725|35705|12
1656674210000|2022-07-01 11:16:50|35737.4|35717.4|35744.9|35724.9|35747.4|35727.4|35734.9|35714.9|11
1656674220000|2022-07-01 11:17:00|35752.5|35732.5|35764.9|35744.9|35764.9|35744.9|35752.5|35732.5|6
1656674230000|2022-07-01 11:17:10|35762.4|35742.4|35752.4|35732.4|35762.4|35742.4|35752.4|35732.4|2
1656674240000|2022-07-01 11:17:20|35754.7|35734.7|35749.9|35729.9|35754.9|35734.9|35749.9|35729.9|6
1656674250000|2022-07-01 11:17:30|35752.2|35732.2|35759.7|35739.7|35759.7|35739.7|35749.9|35729.9|3
1656674260000|2022-07-01 11:17:40|35762.2|35742.2|35752.4|35732.4|35764.7|35744.7|35752.4|35732.4|7
1656674270000|2022-07-01 11:17:50|35747.5|35727.5|35742.4|35722.4|35747.5|35727.5|35742.4|35722.4|1
1656674280000|2022-07-01 11:18:00|35740|35720|35727.4|35707.4|35740|35720|35727.4|35707.4|7
1656674290000|2022-07-01 11:18:10|35725|35705|35722.4|35702.4|35725|35705|35720|35700|23
1656674300000|2022-07-01 11:18:20|35719.9|35699.9|35722.2|35702.2|35722.4|35702.4|35719.9|35699.9|3
1656674310000|2022-07-01 11:18:30|35722.4|35702.4|35722.2|35702.2|35724.9|35704.9|35719.9|35699.9|0
1656674320000|2022-07-01 11:18:40|35719.9|35699.9|35714.9|35694.9|35722.4|35702.4|35714.9|35694.9|5
1656674330000|2022-07-01 11:18:50|35712.4|35692.4|35712.4|35692.4|35712.4|35692.4|35712.4|35692.4|31
1656674340000|2022-07-01 11:19:00|35714.7|35694.7|35709.9|35689.9|35717.4|35697.4|35709.9|35689.9|4
1656674350000|2022-07-01 11:19:10|35709.7|35689.7|35700|35680|35709.7|35689.7|35699.9|35679.9|9
1656674360000|2022-07-01 11:19:20|35699.9|35679.9|35702.4|35682.4|35704.9|35684.9|35699.9|35679.9|5
1656674370000|2022-07-01 11:19:30|35700|35680|35704.9|35684.9|35704.9|35684.9|35699.9|35679.9|0
1656674380000|2022-07-01 11:19:40|35709.9|35689.9|35709.9|35689.9|35709.9|35689.9|35709.9|35689.9|1
1656674390000|2022-07-01 11:19:50|35722.2|35702.2|35724.9|35704.9|35724.9|35704.9|35722.2|35702.2|3
1656674400000|2022-07-01 11:20:00|35727.2|35707.2|35729.9|35709.9|35732.4|35712.4|35725|35705|2
1656674410000|2022-07-01 11:20:10|35727.4|35707.4|35724.7|35704.7|35727.4|35707.4|35722.4|35702.4|2
1656674420000|2022-07-01 11:20:20|35722.5|35702.5|35724.9|35704.9|35727.4|35707.4|35720|35700|1
1656674430000|2022-07-01 11:20:30|35727.2|35707.2|35727.4|35707.4|35729.9|35709.9|35724.9|35704.9|0
1656674440000|2022-07-01 11:20:40|35725|35705|35729.9|35709.9|35729.9|35709.9|35724.9|35704.9|1
1656674450000|2022-07-01 11:20:50|35730|35710|35732.2|35712.2|35732.4|35712.4|35729.9|35709.9|0
1656674460000|2022-07-01 11:21:00|35729.9|35709.9|35729.9|35709.9|35732.4|35712.4|35729.9|35709.9|0
1656674470000|2022-07-01 11:21:10|35729.7|35709.7|35729.7|35709.7|35729.7|35709.7|35729.7|35709.7|0
1656674480000|2022-07-01 11:21:20|35727.4|35707.4|35717.7|35697.7|35727.4|35707.4|35714.9|35694.9|10
1656674490000|2022-07-01 11:21:30|35715.2|35695.2|35715.2|35695.2|35715.2|35695.2|35715.2|35695.2|0
1656674500000|2022-07-01 11:21:40|35712.9|35692.9|35720|35700|35722.2|35702.2|35712.9|35692.9|3
1656674510000|2022-07-01 11:21:50|35722.5|35702.5|35720|35700|35724.9|35704.9|35719.9|35699.9|27
1656674520000|2022-07-01 11:22:00|35717.7|35697.7|35722.5|35702.5|35722.5|35702.5|35715.2|35695.2|3
1656674530000|2022-07-01 11:22:10|35724.9|35704.9|35727.4|35707.4|35732.4|35712.4|35724.9|35704.9|3
1656674540000|2022-07-01 11:22:20|35727.2|35707.2|35709.9|35689.9|35732.2|35712.2|35709.9|35689.9|10
1656674550000|2022-07-01 11:22:30|35712.2|35692.2|35712.5|35692.5|35712.5|35692.5|35712.2|35692.2|2
1656674560000|2022-07-01 11:22:40|35714.9|35694.9|35714.9|35694.9|35714.9|35694.9|35714.9|35694.9|0
1656674570000|2022-07-01 11:22:50|35719.9|35699.9|35720|35700|35720|35700|35719.9|35699.9|2
1656674580000|2022-07-01 11:23:00|35722.4|35702.4|35727.4|35707.4|35727.4|35707.4|35722.4|35702.4|6
1656674590000|2022-07-01 11:23:10|35739.5|35719.5|35747.4|35727.4|35747.4|35727.4|35739.5|35719.5|5
1656674600000|2022-07-01 11:23:20|35745|35725|35744.9|35724.9|35745|35725|35744.9|35724.9|2
1656674610000|2022-07-01 11:23:30|35742.4|35722.4|35742.4|35722.4|35742.4|35722.4|35742.4|35722.4|5
1656674620000|2022-07-01 11:23:40|35742.2|35722.2|35744.9|35724.9|35744.9|35724.9|35742.2|35722.2|2
1656674640000|2022-07-01 11:24:00|35742.5|35722.5|35740|35720|35754.9|35734.9|35740|35720|11
1656674650000|2022-07-01 11:24:10|35737.7|35717.7|35737.5|35717.5|35737.7|35717.7|35737.5|35717.5|2
1656674660000|2022-07-01 11:24:20|35740|35720|35742.4|35722.4|35742.4|35722.4|35740|35720|2
1656674670000|2022-07-01 11:24:30|35744.7|35724.7|35742.4|35722.4|35744.7|35724.7|35742.4|35722.4|0
1656674680000|2022-07-01 11:24:40|35744.7|35724.7|35747.4|35727.4|35747.4|35727.4|35742.5|35722.5|3
1656674690000|2022-07-01 11:24:50|35742.5|35722.5|35742.2|35722.2|35742.5|35722.5|35740|35720|2
1656674700000|2022-07-01 11:25:00|35742.4|35722.4|35742.4|35722.4|35742.4|35722.4|35737.5|35717.5|3
1656674710000|2022-07-01 11:25:10|35742.5|35722.5|35739.9|35719.9|35744.9|35724.9|35739.9|35719.9|0
1656674720000|2022-07-01 11:25:20|35742.2|35722.2|35742.4|35722.4|35742.4|35722.4|35739.9|35719.9|0
1656674730000|2022-07-01 11:25:30|35739.9|35719.9|35739.9|35719.9|35742.4|35722.4|35739.9|35719.9|2
1656674740000|2022-07-01 11:25:40|35742.2|35722.2|35747.4|35727.4|35747.4|35727.4|35742.2|35722.2|12
1656674750000|2022-07-01 11:25:50|35749.7|35729.7|35742.4|35722.4|35749.7|35729.7|35739.9|35719.9|1
1656674760000|2022-07-01 11:26:00|35744.9|35724.9|35749.7|35729.7|35749.7|35729.7|35744.9|35724.9|0
1656674770000|2022-07-01 11:26:10|35749.9|35729.9|35766.6|35746.6|35766.6|35746.6|35744.9|35724.9|1
1656674780000|2022-07-01 11:26:20|35764.3|35744.3|35774.9|35754.9|35774.9|35754.9|35764.3|35744.3|1
1656674800000|2022-07-01 11:26:40|35769.9|35749.9|35774.9|35754.9|35774.9|35754.9|35769.9|35749.9|1
1656674810000|2022-07-01 11:26:50|35777.2|35757.2|35774.9|35754.9|35777.5|35757.5|35772.4|35752.4|1
1656674820000|2022-07-01 11:27:00|35777.2|35757.2|35777.4|35757.4|35777.4|35757.4|35774.9|35754.9|0
1656674830000|2022-07-01 11:27:10|35775|35755|35774.9|35754.9|35779.9|35759.9|35774.9|35754.9|0
1656674840000|2022-07-01 11:27:20|35775|35755|35779.9|35759.9|35779.9|35759.9|35774.9|35754.9|2
1656674850000|2022-07-01 11:27:30|35777.5|35757.5|35784.9|35764.9|35784.9|35764.9|35777.5|35757.5|6
1656674860000|2022-07-01 11:27:40|35787.4|35767.4|35797.2|35777.2|35797.2|35777.2|35787.4|35767.4|6
1656674870000|2022-07-01 11:27:50|35809.9|35789.9|35814.9|35794.9|35814.9|35794.9|35809.9|35789.9|15
1656674880000|2022-07-01 11:28:00|35812.5|35792.5|35812.4|35792.4|35812.5|35792.5|35812.4|35792.4|15
1656674890000|2022-07-01 11:28:10|||||||||2
1656674900000|2022-07-01 11:28:20|35809.9|35789.9|35809.9|35789.9|35809.9|35789.9|35809.9|35789.9|1
1656674910000|2022-07-01 11:28:30|35812.2|35792.2|35817.4|35797.4|35817.4|35797.4|35809.9|35789.9|7
1656674920000|2022-07-01 11:28:40|35814.9|35794.9|35824.9|35804.9|35827.4|35807.4|35814.9|35794.9|15
1656674930000|2022-07-01 11:28:50|35827.4|35807.4|35824.9|35804.9|35827.4|35807.4|35824.9|35804.9|3
1656674940000|2022-07-01 11:29:00|35827.4|35807.4|35827.2|35807.2|35827.4|35807.4|35824.9|35804.9|3
1656674950000|2022-07-01 11:29:10|35825.1|35805.1|35822.4|35802.4|35825.1|35805.1|35814.9|35794.9|12
1656674960000|2022-07-01 11:29:20|35824.7|35804.7|35832.4|35812.4|35832.4|35812.4|35824.7|35804.7|6
1656674970000|2022-07-01 11:29:30|35825.1|35805.1|35824.7|35804.7|35832.6|35812.6|35822.4|35802.4|31
1656674980000|2022-07-01 11:29:40|35827.2|35807.2|35807.4|35787.4|35827.4|35807.4|35807.4|35787.4|8
1656674990000|2022-07-01 11:29:50|35805.1|35785.1|35802.6|35782.6|35805.1|35785.1|35802.6|35782.6|2
1656675000000|2022-07-01 11:30:00|35804.9|35784.9|35799.9|35779.9|35804.9|35784.9|35799.9|35779.9|4
1656675010000|2022-07-01 11:30:10|35797.4|35777.4|35797.4|35777.4|35797.4|35777.4|35797.4|35777.4|2
1656675020000|2022-07-01 11:30:20|35799.7|35779.7|35795.1|35775.1|35799.7|35779.7|35795.1|35775.1|0
1656675030000|2022-07-01 11:30:30|35797.6|35777.6|35789.9|35769.9|35797.6|35777.6|35789.9|35769.9|5
1656675040000|2022-07-01 11:30:40|35787.4|35767.4|35787.4|35767.4|35787.4|35767.4|35787.4|35767.4|1
1656675050000|2022-07-01 11:30:50|35789.7|35769.7|35784.9|35764.9|35789.9|35769.9|35784.9|35764.9|2
1656675060000|2022-07-01 11:31:00|35782.4|35762.4|35794.7|35774.7|35799.9|35779.9|35782.4|35762.4|13
1656675070000|2022-07-01 11:31:10|35794.9|35774.9|35789.7|35769.7|35794.9|35774.9|35789.7|35769.7|3
1656675080000|2022-07-01 11:31:20|35787.4|35767.4|35772.4|35752.4|35787.4|35767.4|35772.4|35752.4|4
1656675090000|2022-07-01 11:31:30|35774.9|35754.9|35774.9|35754.9|35777.4|35757.4|35774.9|35754.9|0
1656675100000|2022-07-01 11:31:40|||||||||1
1656675110000|2022-07-01 11:31:50|35772.4|35752.4|35772.4|35752.4|35772.4|35752.4|35772.4|35752.4|0
1656675120000|2022-07-01 11:32:00|35772.2|35752.2|35737.4|35717.4|35772.2|35752.2|35737.4|35717.4|18
1656675130000|2022-07-01 11:32:10|35737.2|35717.2|35737.4|35717.4|35737.4|35717.4|35735.1|35715.1|5
1656675140000|2022-07-01 11:32:20|35744.7|35724.7|35759.9|35739.9|35759.9|35739.9|35744.7|35724.7|13
1656675150000|2022-07-01 11:32:30|35762.2|35742.2|35774.9|35754.9|35774.9|35754.9|35762.2|35742.2|6
1656675160000|2022-07-01 11:32:40|35777.2|35757.2|35777.4|35757.4|35779.9|35759.9|35777.2|35757.2|0
1656675170000|2022-07-01 11:32:50|35777.2|35757.2|35784.9|35764.9|35784.9|35764.9|35777.2|35757.2|3
1656675180000|2022-07-01 11:33:00|35779.9|35759.9|35802.4|35782.4|35804.7|35784.7|35779.9|35759.9|4
1656675190000|2022-07-01 11:33:10|35802.2|35782.2|35807.4|35787.4|35807.4|35787.4|35797.6|35777.6|1
1656675200000|2022-07-01 11:33:20|35809.9|35789.9|35800.1|35780.1|35809.9|35789.9|35800.1|35780.1|3
1656675210000|2022-07-01 11:33:30|35802.4|35782.4|35804.9|35784.9|35809.9|35789.9|35802.4|35782.4|13
1656675220000|2022-07-01 11:33:40|35809.9|35789.9|35792.4|35772.4|35809.9|35789.9|35792.4|35772.4|4
1656675230000|2022-07-01 11:33:50|35790.1|35770.1|35792.4|35772.4|35792.4|35772.4|35784.9|35764.9|4
1656675240000|2022-07-01 11:34:00|35790.1|35770.1|35779.9|35759.9|35790.1|35770.1|35779.9|35759.9|6
1656675250000|2022-07-01 11:34:10|35780.1|35760.1|35764.9|35744.9|35787.4|35767.4|35764.9|35744.9|4
1656675260000|2022-07-01 11:34:20|35777.4|35757.4|35774.9|35754.9|35784.9|35764.9|35774.9|35754.9|12
1656675270000|2022-07-01 11:34:30|35774.7|35754.7|35784.7|35764.7|35784.7|35764.7|35774.7|35754.7|8
1656675280000|2022-07-01 11:34:40|35787|35767|35784.9|35764.9|35789.5|35769.5|35774.9|35754.9|17
1656675290000|2022-07-01 11:34:50|35787.2|35767.2|35775.1|35755.1|35787.2|35767.2|35775.1|35755.1|9
1656675300000|2022-07-01 11:35:00|35774.9|35754.9|35750.1|35730.1|35774.9|35754.9|35749.9|35729.9|16
1656675310000|2022-07-01 11:35:10|35749.9|35729.9|35764.7|35744.7|35767|35747|35749.9|35729.9|31
1656675320000|2022-07-01 11:35:20|35764.9|35744.9|35754.9|35734.9|35764.9|35744.9|35754.9|35734.9|15
1656675330000|2022-07-01 11:35:30|35759.5|35739.5|35759.9|35739.9|35762.2|35742.2|35759.5|35739.5|2
1656675340000|2022-07-01 11:35:40|35757.6|35737.6|35742.6|35722.6|35757.6|35737.6|35742.6|35722.6|2
1656675350000|2022-07-01 11:35:50|35742.4|35722.4|35757.2|35737.2|35760.1|35740.1|35742.4|35722.4|2
1656675360000|2022-07-01 11:36:00|35754.9|35734.9|35742.2|35722.2|35757.4|35737.4|35742.2|35722.2|8
1656675370000|2022-07-01 11:36:10|35742.4|35722.4|35737.6|35717.6|35744.9|35724.9|35737.6|35717.6|2
1656675380000|2022-07-01 11:36:20|35739.9|35719.9|35740.1|35720.1|35740.1|35720.1|35737.6|35717.6|5
1656675390000|2022-07-01 11:36:30|35742.4|35722.4|35739.9|35719.9|35742.4|35722.4|35739.9|35719.9|1
1656675400000|2022-07-01 11:36:40|35742.6|35722.6|35742.4|35722.4|35744.9|35724.9|35739.9|35719.9|2
1656675410000|2022-07-01 11:36:50|35742.2|35722.2|35739.7|35719.7|35742.4|35722.4|35739.7|35719.7|2
1656675420000|2022-07-01 11:37:00|35739.9|35719.9|35732.7|35712.7|35739.9|35719.9|35732.7|35712.7|5
1656675430000|2022-07-01 11:37:10|35730.4|35710.4|35735.1|35715.1|35735.1|35715.1|35730.4|35710.4|4
1656675440000|2022-07-01 11:37:20|35734.9|35714.9|35734.9|35714.9|35734.9|35714.9|35734.9|35714.9|0
1656675450000|2022-07-01 11:37:30|||||||||3
1656675460000|2022-07-01 11:37:40|35735.1|35715.1|35730.2|35710.2|35735.1|35715.1|35730.2|35710.2|1
1656675480000|2022-07-01 11:38:00|35730.1|35710.1|35734.9|35714.9|35734.9|35714.9|35730.1|35710.1|1
1656675490000|2022-07-01 11:38:10|35732.6|35712.6|35729.9|35709.9|35732.6|35712.6|35727.4|35707.4|8
1656675500000|2022-07-01 11:38:20|35732.6|35712.6|35737.4|35717.4|35739.9|35719.9|35732.6|35712.6|2
1656675510000|2022-07-01 11:38:30|35739.9|35719.9|35742.6|35722.6|35742.6|35722.6|35739.9|35719.9|7
1656675520000|2022-07-01 11:38:40|35744.9|35724.9|35754.7|35734.7|35754.7|35734.7|35744.9|35724.9|1
1656675530000|2022-07-01 11:38:50|35754.9|35734.9|35742.4|35722.4|35754.9|35734.9|35742.4|35722.4|7
1656675540000|2022-07-01 11:39:00|35740.1|35720.1|35735.1|35715.1|35744.7|35724.7|35735.1|35715.1|5
1656675550000|2022-07-01 11:39:10|35737.4|35717.4|35734.9|35714.9|35737.4|35717.4|35732.4|35712.4|2
1656675560000|2022-07-01 11:39:20|35732.6|35712.6|35729.9|35709.9|35732.6|35712.6|35729.9|35709.9|1
1656675570000|2022-07-01 11:39:30|||||||||9
1656675580000|2022-07-01 11:39:40|35727.6|35707.6|35725.1|35705.1|35727.6|35707.6|35725.1|35705.1|3
1656675590000|2022-07-01 11:39:50|35715.2|35695.2|35709.9|35689.9|35715.2|35695.2|35709.9|35689.9|4
1656675600000|2022-07-01 11:40:00|35707.6|35687.6|35714.9|35694.9|35714.9|35694.9|35707.4|35687.4|10
1656675610000|2022-07-01 11:40:10|35710.1|35690.1|35704.9|35684.9|35710.1|35690.1|35704.9|35684.9|7
1656675620000|2022-07-01 11:40:20|35702.2|35682.2|35704.9|35684.9|35704.9|35684.9|35702.2|35682.2|1
1656675630000|2022-07-01 11:40:30|35712.4|35692.4|35714.7|35694.7|35714.7|35694.7|35712.4|35692.4|5
1656675640000|2022-07-01 11:40:40|35717.4|35697.4|35719.9|35699.9|35719.9|35699.9|35717.4|35697.4|0
1656675650000|2022-07-01 11:40:50|35724.9|35704.9|35734.9|35714.9|35734.9|35714.9|35724.9|35704.9|5
1656675660000|2022-07-01 11:41:00|35730.1|35710.1|35737.4|35717.4|35737.4|35717.4|35724.7|35704.7|16
1656675670000|2022-07-01 11:41:10|35739.9|35719.9|35732.4|35712.4|35742.2|35722.2|35732.4|35712.4|23
1656675680000|2022-07-01 11:41:20|35730.1|35710.1|35724.9|35704.9|35730.1|35710.1|35722.4|35702.4|7
1656675690000|2022-07-01 11:41:30|35727.2|35707.2|35729.9|35709.9|35729.9|35709.9|35727.2|35707.2|0
1656675700000|2022-07-01 11:41:40|35734.9|35714.9|35734.9|35714.9|35734.9|35714.9|35734.9|35714.9|6
1656675710000|2022-07-01 11:41:50|35737.2|35717.2|35737.4|35717.4|35737.4|35717.4|35737.2|35717.2|3
1656675720000|2022-07-01 11:42:00|35739.7|35719.7|35729.9|35709.9|35739.9|35719.9|35729.9|35709.9|15
1656675730000|2022-07-01 11:42:10|35725.1|35705.1|35722.6|35702.6|35725.2|35705.2|35722.6|35702.6|1
1656675740000|2022-07-01 11:42:20|35729.7|35709.7|35732.4|35712.4|35732.4|35712.4|35729.7|35709.7|8
1656675750000|2022-07-01 11:42:30|35730.1|35710.1|35734.9|35714.9|35734.9|35714.9|35729.9|35709.9|2
1656675770000|2022-07-01 11:42:50|||||||||1
1656675780000|2022-07-01 11:43:00|35734.7|35714.7|35734.9|35714.9|35734.9|35714.9|35734.7|35714.7|8
1656675790000|2022-07-01 11:43:10|35737.4|35717.4|35732.4|35712.4|35737.4|35717.4|35732.4|35712.4|27
1656675800000|2022-07-01 11:43:20|35734.7|35714.7|35737.4|35717.4|35737.4|35717.4|35732.6|35712.6|4
1656675810000|2022-07-01 11:43:30|35739.7|35719.7|35737.2|35717.2|35739.9|35719.9|35735.1|35715.1|42
1656675820000|2022-07-01 11:43:40|35734.9|35714.9|35730.1|35710.1|35734.9|35714.9|35729.9|35709.9|3
1656675830000|2022-07-01 11:43:50|35734.9|35714.9|35729.9|35709.9|35734.9|35714.9|35729.9|35709.9|2
1656675840000|2022-07-01 11:44:00|35730.3|35710.3|35732.4|35712.4|35734.9|35714.9|35727.6|35707.6|8
1656675850000|2022-07-01 11:44:10|35734.9|35714.9|35734.9|35714.9|35734.9|35714.9|35734.9|35714.9|5
1656675860000|2022-07-01 11:44:20|35732.4|35712.4|35729.9|35709.9|35734.9|35714.9|35729.9|35709.9|0
1656675870000|2022-07-01 11:44:30|35734.7|35714.7|35730.1|35710.1|35734.9|35714.9|35729.9|35709.9|0
1656675880000|2022-07-01 11:44:40|35729.9|35709.9|35734.9|35714.9|35734.9|35714.9|35729.9|35709.9|0
1656675890000|2022-07-01 11:44:50|35735.1|35715.1|35737.2|35717.2|35739.9|35719.9|35735.1|35715.1|4
1656675900000|2022-07-01 11:45:00|35739.5|35719.5|35742.2|35722.2|35742.2|35722.2|35739.5|35719.5|0
1656675910000|2022-07-01 11:45:10|35740.1|35720.1|35739.9|35719.9|35740.1|35720.1|35739.7|35719.7|1
1656675920000|2022-07-01 11:45:20|35742.2|35722.2|35744.7|35724.7|35747|35727|35739.7|35719.7|4
1656675930000|2022-07-01 11:45:30|35747|35727|35782.4|35762.4|35782.4|35762.4|35747|35727|9
1656675940000|2022-07-01 11:45:40|35784.9|35764.9|35782.4|35762.4|35784.9|35764.9|35779.9|35759.9|3
1656675950000|2022-07-01 11:45:50|35780.1|35760.1|35787.2|35767.2|35789.5|35769.5|35779.9|35759.9|7
1656675960000|2022-07-01 11:46:00|35789.5|35769.5|35789.9|35769.9|35789.9|35769.9|35787.4|35767.4|12
1656675970000|2022-07-01 11:46:10|35797.2|35777.2|35807.4|35787.4|35807.4|35787.4|35797.2|35777.2|4
1656675980000|2022-07-01 11:46:20|35805.1|35785.1|35804.9|35784.9|35805.1|35785.1|35804.7|35784.7|10
1656675990000|2022-07-01 11:46:30|35805.1|35785.1|35802.4|35782.4|35807.4|35787.4|35802.4|35782.4|3
1656676000000|2022-07-01 11:46:40|35792.4|35772.4|35784.7|35764.7|35792.4|35772.4|35779.9|35759.9|14
1656676010000|2022-07-01 11:46:50|35784.9|35764.9|35779.9|35759.9|35784.9|35764.9|35779.9|35759.9|3
1656676020000|2022-07-01 11:47:00|35782.4|35762.4|35772.2|35752.2|35782.4|35762.4|35769.9|35749.9|6
1656676030000|2022-07-01 11:47:10|35770.1|35750.1|35774.9|35754.9|35774.9|35754.9|35767.4|35747.4|8
1656676040000|2022-07-01 11:47:20|35777.4|35757.4|35784.5|35764.5|35784.5|35764.5|35777.4|35757.4|1
1656676050000|2022-07-01 11:47:30|35784.7|35764.7|35787.2|35767.2|35787.4|35767.4|35784.7|35764.7|14
1656676060000|2022-07-01 11:47:40|35784.9|35764.9|35784.9|35764.9|35784.9|35764.9|35784.9|35764.9|4
1656676070000|2022-07-01 11:47:50|35789.5|35769.5|35784.7|35764.7|35789.5|35769.5|35784.7|35764.7|2
1656676080000|2022-07-01 11:48:00|35779.9|35759.9|35764.9|35744.9|35779.9|35759.9|35764.9|35744.9|4
1656676090000|2022-07-01 11:48:10|35769.9|35749.9|35754.9|35734.9|35769.9|35749.9|35752.4|35732.4|5
1656676100000|2022-07-01 11:48:20|35759.7|35739.7|35759.9|35739.9|35762.2|35742.2|35757.4|35737.4|10
1656676110000|2022-07-01 11:48:30|35757.6|35737.6|35752.4|35732.4|35757.6|35737.6|35752.4|35732.4|0
1656676120000|2022-07-01 11:48:40|35754.9|35734.9|35759.9|35739.9|35759.9|35739.9|35754.9|35734.9|0
1656676130000|2022-07-01 11:48:50|35762.2|35742.2|35754.7|35734.7|35762.4|35742.4|35752.4|35732.4|7
1656676140000|2022-07-01 11:49:00|35752.4|35732.4|35734.9|35714.9|35752.4|35732.4|35734.9|35714.9|3
1656676150000|2022-07-01 11:49:10|35729.9|35709.9|35715.1|35695.1|35729.9|35709.9|35715.1|35695.1|11
1656676160000|2022-07-01 11:49:20|35714.9|35694.9|35729.9|35709.9|35732.4|35712.4|35714.9|35694.9|7
1656676170000|2022-07-01 11:49:30|35732.2|35712.2|35734.9|35714.9|35734.9|35714.9|35732.2|35712.2|1
1656676180000|2022-07-01 11:49:40|35732.6|35712.6|35739.9|35719.9|35739.9|35719.9|35732.2|35712.2|1
1656676190000|2022-07-01 11:49:50|35737.6|35717.6|35734.9|35714.9|35739.7|35719.7|35734.9|35714.9|0
1656676200000|2022-07-01 11:50:00|35732.6|35712.6|35734.9|35714.9|35737.4|35717.4|35732.4|35712.4|5
1656676210000|2022-07-01 11:50:10|35737.4|35717.4|35729.9|35709.9|35737.4|35717.4|35729.9|35709.9|2
1656676220000|2022-07-01 11:50:20|35727.6|35707.6|35729.9|35709.9|35729.9|35709.9|35725.1|35705.1|2
1656676230000|2022-07-01 11:50:30|35727.6|35707.6|35729.9|35709.9|35729.9|35709.9|35724.9|35704.9|1
1656676240000|2022-07-01 11:50:40|35724.9|35704.9|35724.9|35704.9|35724.9|35704.9|35724.9|35704.9|0
1656676250000|2022-07-01 11:50:50|35722.6|35702.6|35722.4|35702.4|35722.6|35702.6|35719.9|35699.9|2
1656676260000|2022-07-01 11:51:00|35719.9|35699.9|35714.9|35694.9|35719.9|35699.9|35709.9|35689.9|8
1656676270000|2022-07-01 11:51:10|35717.6|35697.6|35722.4|35702.4|35722.4|35702.4|35717.4|35697.4|0
1656676280000|2022-07-01 11:51:20|35720.1|35700.1|35724.9|35704.9|35727.6|35707.6|35719.9|35699.9|13
1656676290000|2022-07-01 11:51:30|35727.2|35707.2|35729.9|35709.9|35729.9|35709.9|35727.2|35707.2|2
1656676300000|2022-07-01 11:51:40|35732.4|35712.4|35724.9|35704.9|35732.4|35712.4|35724.9|35704.9|5
1656676310000|2022-07-01 11:51:50|35722.4|35702.4|35719.9|35699.9|35724.9|35704.9|35719.9|35699.9|9
1656676320000|2022-07-01 11:52:00|35722.2|35702.2|35724.7|35704.7|35724.7|35704.7|35719.7|35699.7|75
1656676330000|2022-07-01 11:52:10|35727|35707|35724.5|35704.5|35729.4|35709.4|35724.4|35704.4|27
1656676340000|2022-07-01 11:52:20|35726.9|35706.9|35729.5|35709.5|35729.5|35709.5|35726.9|35706.9|10
1656676350000|2022-07-01 11:52:30|35727|35707|35727|35707|35729.4|35709.4|35727|35707|3
1656676360000|2022-07-01 11:52:40|35729.4|35709.4|35729.4|35709.4|35729.4|35709.4|35729.4|35709.4|5
1656676370000|2022-07-01 11:52:50|35731.9|35711.9|35726.9|35706.9|35731.9|35711.9|35726.9|35706.9|10
1656676380000|2022-07-01 11:53:00|35727|35707|35727|35707|35727|35707|35727|35707|13
1656676390000|2022-07-01 11:53:10|35729.4|35709.4|35729.4|35709.4|35729.4|35709.4|35729.4|35709.4|1
1656676400000|2022-07-01 11:53:20|35727|35707|35729.4|35709.4|35729.4|35709.4|35727|35707|0
1656676410000|2022-07-01 11:53:30|35731.9|35711.9|35731.9|35711.9|35731.9|35711.9|35729.4|35709.4|16
1656676420000|2022-07-01 11:53:40|35744.2|35724.2|35752|35732|35754.4|35734.4|35744.2|35724.2|8
1656676430000|2022-07-01 11:53:50|35754.4|35734.4|35747.2|35727.2|35754.4|35734.4|35747.2|35727.2|7
1656676440000|2022-07-01 11:54:00|35749.5|35729.5|35749.5|35729.5|35749.5|35729.5|35744.7|35724.7|7
1656676450000|2022-07-01 11:54:10|35747.2|35727.2|35744.7|35724.7|35747.2|35727.2|35744.7|35724.7|5
1656676460000|2022-07-01 11:54:20|35744.5|35724.5|35744.5|35724.5|35744.5|35724.5|35742|35722|5
1656676470000|2022-07-01 11:54:30|35746.9|35726.9|35774.5|35754.5|35774.5|35754.5|35746.9|35726.9|13
1656676480000|2022-07-01 11:54:40|35772.2|35752.2|35784.5|35764.5|35784.7|35764.7|35772.2|35752.2|11
1656676490000|2022-07-01 11:54:50|35782|35762|35774.5|35754.5|35782|35762|35772.2|35752.2|33
1656676500000|2022-07-01 11:55:00|35774.4|35754.4|35779.4|35759.4|35781.7|35761.7|35774.4|35754.4|8
1656676510000|2022-07-01 11:55:10|35781.7|35761.7|35794|35774|35794.4|35774.4|35781.7|35761.7|9
1656676520000|2022-07-01 11:55:20|35794.2|35774.2|35799|35779|35799|35779|35794.2|35774.2|11
1656676530000|2022-07-01 11:55:30|35796.7|35776.7|35789.2|35769.2|35796.7|35776.7|35786.9|35766.9|12
1656676540000|2022-07-01 11:55:40|35786.9|35766.9|35789.2|35769.2|35789.2|35769.2|35784.4|35764.4|7
1656676550000|2022-07-01 11:55:50|35786.9|35766.9|35786.9|35766.9|35789.2|35769.2|35786.9|35766.9|2
1656676560000|2022-07-01 11:56:00|35791.5|35771.5|35786.9|35766.9|35791.7|35771.7|35784.4|35764.4|10
1656676570000|2022-07-01 11:56:10|35789.2|35769.2|35796.7|35776.7|35799|35779|35789.2|35769.2|5
1656676580000|2022-07-01 11:56:20|35799|35779|35801.5|35781.5|35801.5|35781.5|35796.7|35776.7|8
1656676590000|2022-07-01 11:56:30|35801.3|35781.3|35801.3|35781.3|35801.3|35781.3|35801.3|35781.3|14
1656676600000|2022-07-01 11:56:40|35801.5|35781.5|35803.8|35783.8|35803.8|35783.8|35801.3|35781.3|7
1656676610000|2022-07-01 11:56:50|35801.5|35781.5|35803.7|35783.7|35803.7|35783.7|35801.3|35781.3|11
1656676620000|2022-07-01 11:57:00|35806.2|35786.2|35801.2|35781.2|35806.2|35786.2|35801.2|35781.2|12
1656676630000|2022-07-01 11:57:10|35803.5|35783.5|35801.2|35781.2|35803.5|35783.5|35801.2|35781.2|5
1656676640000|2022-07-01 11:57:20|35803.5|35783.5|35806|35786|35806|35786|35803.5|35783.5|5
1656676650000|2022-07-01 11:57:30|35803.5|35783.5|35808.3|35788.3|35808.3|35788.3|35803.5|35783.5|28
1656676660000|2022-07-01 11:57:40|35805.8|35785.8|35805.8|35785.8|35808.3|35788.3|35805.8|35785.8|30
1656676670000|2022-07-01 11:57:50|35808.1|35788.1|35805.8|35785.8|35808.1|35788.1|35805.8|35785.8|5
1656676680000|2022-07-01 11:58:00|35810.4|35790.4|35803.3|35783.3|35810.8|35790.8|35798.5|35778.5|37
1656676690000|2022-07-01 11:58:10|35805.8|35785.8|35805.8|35785.8|35805.8|35785.8|35803.3|35783.3|3
1656676700000|2022-07-01 11:58:20|35806|35786|35808.3|35788.3|35808.3|35788.3|35806|35786|21
1656676710000|2022-07-01 11:58:30|35806|35786|35803.3|35783.3|35806|35786|35803.3|35783.3|3
1656676720000|2022-07-01 11:58:40|35805.6|35785.6|35803.5|35783.5|35805.6|35785.6|35803.5|35783.5|1
1656676730000|2022-07-01 11:58:50|35805.6|35785.6|35808.3|35788.3|35808.3|35788.3|35803.3|35783.3|5
1656676740000|2022-07-01 11:59:00|35810.8|35790.8|35813.5|35793.5|35813.5|35793.5|35808.5|35788.5|8
1656676750000|2022-07-01 11:59:10|35811.2|35791.2|35813.5|35793.5|35813.5|35793.5|35811|35791|2
1656676760000|2022-07-01 11:59:20|35816|35796|35813.5|35793.5|35816|35796|35813.3|35793.3|4
1656676770000|2022-07-01 11:59:30|35816|35796|35830.6|35810.6|35830.6|35810.6|35813.5|35793.5|16
1656676780000|2022-07-01 11:59:40|35833.5|35813.5|35846|35826|35848.3|35828.3|35833.5|35813.5|11
1656676790000|2022-07-01 11:59:50|35848.3|35828.3|35853.5|35833.5|35858.5|35838.5|35848.3|35828.3|1
1656676800000|2022-07-01 12:00:00|35851|35831|35841|35821|35856|35836|35841|35821|24
1656676810000|2022-07-01 12:00:10|35838.7|35818.7|35823.8|35803.8|35838.7|35818.7|35823.8|35803.8|5
1656676820000|2022-07-01 12:00:20|35821.2|35801.2|35808.5|35788.5|35821.2|35801.2|35808.5|35788.5|31
1656676830000|2022-07-01 12:00:30|35813.3|35793.3|35821.3|35801.3|35821.3|35801.3|35813.3|35793.3|13
1656676840000|2022-07-01 12:00:40|35826.3|35806.3|35826.3|35806.3|35828.8|35808.8|35826.3|35806.3|4
1656676850000|2022-07-01 12:00:50|35823.8|35803.8|35818.8|35798.8|35823.8|35803.8|35818.8|35798.8|3
1656676860000|2022-07-01 12:01:00|35816.3|35796.3|35808.8|35788.8|35818.8|35798.8|35808.8|35788.8|8
1656676870000|2022-07-01 12:01:10|35808.7|35788.7|35803.8|35783.8|35808.8|35788.8|35803.8|35783.8|10
1656676880000|2022-07-01 12:01:20|35806.2|35786.2|35813.8|35793.8|35813.8|35793.8|35806.2|35786.2|6
1656676890000|2022-07-01 12:01:30|35816.3|35796.3|35821.5|35801.5|35821.5|35801.5|35816.3|35796.3|7
1656676900000|2022-07-01 12:01:40|35823.8|35803.8|35818.8|35798.8|35823.8|35803.8|35818.8|35798.8|9
1656676910000|2022-07-01 12:01:50|35821.3|35801.3|35821.3|35801.3|35821.3|35801.3|35821.3|35801.3|2
1656676920000|2022-07-01 12:02:00|35819|35799|35836.3|35816.3|35836.3|35816.3|35819|35799|11
1656676930000|2022-07-01 12:02:10|35838.7|35818.7|35841.3|35821.3|35841.3|35821.3|35838.7|35818.7|10
1656676940000|2022-07-01 12:02:20|35839|35819|35839|35819|35839|35819|35839|35819|2
1656676950000|2022-07-01 12:02:30|35841.3|35821.3|35851.2|35831.2|35851.2|35831.2|35841.3|35821.3|7
1656676960000|2022-07-01 12:02:40|35856.2|35836.2|35856.3|35836.3|35861.3|35841.3|35856.2|35836.2|15
1656676970000|2022-07-01 12:02:50|35853.8|35833.8|35866.2|35846.2|35866.2|35846.2|35853.7|35833.7|13
1656676980000|2022-07-01 12:03:00|35866.3|35846.3|35868.8|35848.8|35868.8|35848.8|35866.3|35846.3|9
1656676990000|2022-07-01 12:03:10|35871.3|35851.3|35868.8|35848.8|35871.3|35851.3|35868.8|35848.8|8
1656677000000|2022-07-01 12:03:20|35871.3|35851.3|35871.3|35851.3|35871.3|35851.3|35871.3|35851.3|2
1656677010000|2022-07-01 12:03:30|||||||||6
1656677020000|2022-07-01 12:03:40|35873.7|35853.7|35878.5|35858.5|35878.5|35858.5|35873.7|35853.7|8
1656677030000|2022-07-01 12:03:50|35881|35861|35893.8|35873.8|35896.3|35876.3|35881|35861|13
1656677040000|2022-07-01 12:04:00|35898.8|35878.8|35898.7|35878.7|35901.3|35881.3|35898.7|35878.7|12
1656677050000|2022-07-01 12:04:10|35898.8|35878.8|35901.3|35881.3|35901.3|35881.3|35898.8|35878.8|6
1656677060000|2022-07-01 12:04:20|35898.8|35878.8|35901.3|35881.3|35901.3|35881.3|35898.8|35878.8|5
1656677070000|2022-07-01 12:04:30|35901.5|35881.5|35899|35879|35906.3|35886.3|35899|35879|10
1656677080000|2022-07-01 12:04:40|35903.8|35883.8|35903.8|35883.8|35903.8|35883.8|35903.8|35883.8|0
1656677090000|2022-07-01 12:04:50|35899.2|35879.2|35903.8|35883.8|35903.8|35883.8|35896.3|35876.3|10
1656677100000|2022-07-01 12:05:00|35908.7|35888.7|35923.8|35903.8|35931.2|35911.2|35908.7|35888.7|25
1656677110000|2022-07-01 12:05:10|35926.2|35906.2|35928.8|35908.8|35933.8|35913.8|35926.2|35906.2|15
1656677120000|2022-07-01 12:05:20|35923.8|35903.8|35916.3|35896.3|35923.8|35903.8|35916.3|35896.3|5
1656677130000|2022-07-01 12:05:30|35918.7|35898.7|35913.8|35893.8|35918.8|35898.8|35913.8|35893.8|1
1656677140000|2022-07-01 12:05:40|35898.8|35878.8|35913.7|35893.7|35913.7|35893.7|35893.8|35873.8|21
1656677150000|2022-07-01 12:05:50|35908.8|35888.8|35908.8|35888.8|35913.8|35893.8|35908.8|35888.8|3
1656677160000|2022-07-01 12:06:00|35913.8|35893.8|35913.8|35893.8|35916.3|35896.3|35913.8|35893.8|1
1656677170000|2022-07-01 12:06:10|35918.7|35898.7|35916.3|35896.3|35918.7|35898.7|35916.3|35896.3|5
1656677180000|2022-07-01 12:06:20|35918.7|35898.7|35926.3|35906.3|35928.8|35908.8|35918.7|35898.7|4
1656677190000|2022-07-01 12:06:30|35928.7|35908.7|35928.8|35908.8|35928.8|35908.8|35928.7|35908.7|0
1656677200000|2022-07-01 12:06:40|35938.8|35918.8|35938.8|35918.8|35938.8|35918.8|35938.8|35918.8|11
1656677210000|2022-07-01 12:06:50|35941.3|35921.3|35951.2|35931.2|35951.3|35931.3|35941.3|35921.3|9
1656677220000|2022-07-01 12:07:00|35948.8|35928.8|35926.3|35906.3|35948.8|35928.8|35926.3|35906.3|8
1656677230000|2022-07-01 12:07:10|35923.8|35903.8|35916.3|35896.3|35923.8|35903.8|35916.3|35896.3|15
1656677240000|2022-07-01 12:07:20|35918.8|35898.8|35913.8|35893.8|35918.8|35898.8|35913.8|35893.8|4
1656677250000|2022-07-01 12:07:30|35911.3|35891.3|35913.8|35893.8|35913.8|35893.8|35911.3|35891.3|1
1656677260000|2022-07-01 12:07:40|35916.3|35896.3|35923.8|35903.8|35926.2|35906.2|35916.3|35896.3|8
1656677270000|2022-07-01 12:07:50|||||||||1
1656677280000|2022-07-01 12:08:00|35923.7|35903.7|35933.8|35913.8|35933.8|35913.8|35923.7|35903.7|7
1656677290000|2022-07-01 12:08:10|35936.3|35916.3|35936.3|35916.3|35936.3|35916.3|35936.3|35916.3|1
1656677300000|2022-07-01 12:08:20|35934|35914|35933.8|35913.8|35934|35914|35931.3|35911.3|10
1656677310000|2022-07-01 12:08:30|35936.3|35916.3|35953.8|35933.8|35956.2|35936.2|35936.3|35916.3|8
1656677320000|2022-07-01 12:08:40|35956.2|35936.2|35943.8|35923.8|35956.3|35936.3|35943.8|35923.8|13
1656677330000|2022-07-01 12:08:50|35946.2|35926.2|35973.7|35953.7|35973.7|35953.7|35946.2|35926.2|14
1656677340000|2022-07-01 12:09:00|35973.8|35953.8|35966.3|35946.3|35973.8|35953.8|35963.8|35943.8|15
1656677350000|2022-07-01 12:09:10|35963.8|35943.8|35971.3|35951.3|35976.5|35956.5|35963.8|35943.8|18
1656677360000|2022-07-01 12:09:20|35968.8|35948.8|35973.8|35953.8|35973.8|35953.8|35968.8|35948.8|6
1656677370000|2022-07-01 12:09:30|35968.8|35948.8|35968.8|35948.8|35968.8|35948.8|35968.8|35948.8|4
1656677380000|2022-07-01 12:09:40|35966.5|35946.5|35973.8|35953.8|35973.8|35953.8|35966.3|35946.3|11
1656677390000|2022-07-01 12:09:50|35971.3|35951.3|35978.8|35958.8|35978.8|35958.8|35968.8|35948.8|11
1656677400000|2022-07-01 12:10:00|35976.5|35956.5|35943.8|35923.8|35976.5|35956.5|35938.8|35918.8|50
1656677410000|2022-07-01 12:10:10|35946.3|35926.3|35919|35899|35946.3|35926.3|35919|35899|36
1656677420000|2022-07-01 12:10:20|35913.8|35893.8|35909|35889|35916.5|35896.5|35909|35889|9
1656677430000|2022-07-01 12:10:30|35911.4|35891.4|35913.9|35893.9|35913.9|35893.9|35911.4|35891.4|19
1656677440000|2022-07-01 12:10:40|35911.5|35891.5|35916.4|35896.4|35916.4|35896.4|35911.4|35891.4|16
1656677450000|2022-07-01 12:10:50|||||||||7
1656677460000|2022-07-01 12:11:00|35911.7|35891.7|35891.4|35871.4|35914|35894|35891.4|35871.4|19
1656677470000|2022-07-01 12:11:10|35893.7|35873.7|35893.9|35873.9|35893.9|35873.9|35891.4|35871.4|10
1656677480000|2022-07-01 12:11:20|35894|35874|35894|35874|35894|35874|35894|35874|6
1656677490000|2022-07-01 12:11:30|35896.5|35876.5|35888.7|35868.7|35896.5|35876.5|35886.5|35866.5|16
1656677500000|2022-07-01 12:11:40|35888.9|35868.9|35868.9|35848.9|35888.9|35868.9|35866.4|35846.4|23
1656677510000|2022-07-01 12:11:50|35868.7|35848.7|35878.9|35858.9|35879|35859|35868.7|35848.7|6
1656677520000|2022-07-01 12:12:00|35876.4|35856.4|35871.4|35851.4|35876.4|35856.4|35871.4|35851.4|15
1656677530000|2022-07-01 12:12:10|35866.4|35846.4|35861.4|35841.4|35866.4|35846.4|35861.4|35841.4|13
1656677540000|2022-07-01 12:12:20|35856.5|35836.5|35843.5|35823.5|35856.5|35836.5|35843.5|35823.5|15
1656677550000|2022-07-01 12:12:30|35843.7|35823.7|35828.9|35808.9|35843.7|35823.7|35828.9|35808.9|14
1656677560000|2022-07-01 12:12:40|35831.4|35811.4|35831.4|35811.4|35836.2|35816.2|35826.5|35806.5|32
1656677570000|2022-07-01 12:12:50|35836.4|35816.4|35843.7|35823.7|35843.7|35823.7|35836.4|35816.4|11
1656677580000|2022-07-01 12:13:00|35836.7|35816.7|35834|35814|35836.7|35816.7|35834|35814|10
1656677590000|2022-07-01 12:13:10|35831.7|35811.7|35808.9|35788.9|35831.7|35811.7|35804.2|35784.2|40
1656677600000|2022-07-01 12:13:20|35811.4|35791.4|35806.5|35786.5|35816.5|35796.5|35806.5|35786.5|18
1656677610000|2022-07-01 12:13:30|35804|35784|35808.9|35788.9|35808.9|35788.9|35801.4|35781.4|22
1656677620000|2022-07-01 12:13:40|35808.7|35788.7|35816.4|35796.4|35818.9|35798.9|35804|35784|22
1656677630000|2022-07-01 12:13:50|35818.7|35798.7|35821.4|35801.4|35821.4|35801.4|35818.7|35798.7|8
1656677640000|2022-07-01 12:14:00|35823.9|35803.9|35806.4|35786.4|35823.9|35803.9|35806.4|35786.4|18
1656677650000|2022-07-01 12:14:10|35808.7|35788.7|35811.4|35791.4|35811.4|35791.4|35808.7|35788.7|10
1656677660000|2022-07-01 12:14:20|||||||||2
1656677670000|2022-07-01 12:14:30|35809|35789|35779|35759|35809|35789|35776.5|35756.5|10
1656677680000|2022-07-01 12:14:40|35781.4|35761.4|35794.2|35774.2|35794.2|35774.2|35781.4|35761.4|8
1656677690000|2022-07-01 12:14:50|35796.5|35776.5|35794.2|35774.2|35796.7|35776.7|35794.2|35774.2|9
1656677700000|2022-07-01 12:15:00|35791.7|35771.7|35789.2|35769.2|35799.2|35779.2|35789.2|35769.2|22
1656677710000|2022-07-01 12:15:10|35786.7|35766.7|35769.4|35749.4|35786.7|35766.7|35769.4|35749.4|13
1656677720000|2022-07-01 12:15:20|35761.7|35741.7|35754.4|35734.4|35761.7|35741.7|35754.4|35734.4|12
1656677730000|2022-07-01 12:15:30|35752.1|35732.1|35759.4|35739.4|35766.7|35746.7|35751.9|35731.9|10
1656677740000|2022-07-01 12:15:40|35757.1|35737.1|35756.5|35736.5|35757.1|35737.1|35749.2|35729.2|9
1656677750000|2022-07-01 12:15:50|35759.4|35739.4|35759|35739|35759.4|35739.4|35756.5|35736.5|5
1656677760000|2022-07-01 12:16:00|35759.2|35739.2|35749.4|35729.4|35759.2|35739.2|35749.4|35729.4|6
1656677770000|2022-07-01 12:16:10|35749.2|35729.2|35746.7|35726.7|35751.7|35731.7|35746.7|35726.7|12
1656677780000|2022-07-01 12:16:20|35744.4|35724.4|35741.7|35721.7|35744.4|35724.4|35741.7|35721.7|3
1656677790000|2022-07-01 12:16:30|35739.4|35719.4|35756.7|35736.7|35756.7|35736.7|35739.4|35719.4|17
1656677800000|2022-07-01 12:16:40|35759|35739|35766.7|35746.7|35771.5|35751.5|35759|35739|14
1656677810000|2022-07-01 12:16:50|35761.9|35741.9|35746.7|35726.7|35761.9|35741.9|35746.7|35726.7|7
1656677820000|2022-07-01 12:17:00|35744.4|35724.4|35749.2|35729.2|35751.5|35731.5|35744.4|35724.4|18
1656677830000|2022-07-01 12:17:10|35754.2|35734.2|35761.7|35741.7|35761.7|35741.7|35754.2|35734.2|2
1656677840000|2022-07-01 12:17:20|35759.4|35739.4|35759.2|35739.2|35759.4|35739.4|35759.2|35739.2|13
1656677850000|2022-07-01 12:17:30|35754.2|35734.2|35754.2|35734.2|35754.2|35734.2|35754.2|35734.2|3
1656677860000|2022-07-01 12:17:40|35749.6|35729.6|35744|35724|35749.6|35729.6|35739.4|35719.4|7
1656677870000|2022-07-01 12:17:50|35741.7|35721.7|35734|35714|35741.7|35721.7|35731.7|35711.7|3
1656677880000|2022-07-01 12:18:00|35734.2|35714.2|35741.7|35721.7|35741.7|35721.7|35726.7|35706.7|9
1656677890000|2022-07-01 12:18:10|35744.2|35724.2|35754.2|35734.2|35754.2|35734.2|35744.2|35724.2|7
1656677900000|2022-07-01 12:18:20|35754|35734|35761.7|35741.7|35761.7|35741.7|35744.2|35724.2|5
1656677910000|2022-07-01 12:18:30|35764|35744|35751.7|35731.7|35764.2|35744.2|35751.7|35731.7|10
1656677920000|2022-07-01 12:18:40|35754|35734|35759|35739|35759|35739|35754|35734|7
1656677930000|2022-07-01 12:18:50|35759.2|35739.2|35764.2|35744.2|35764.2|35744.2|35759.2|35739.2|3
1656677940000|2022-07-01 12:19:00|35766.7|35746.7|35779.2|35759.2|35779.2|35759.2|35766.7|35746.7|8
1656677950000|2022-07-01 12:19:10|35781.5|35761.5|35779.2|35759.2|35791.7|35771.7|35779.2|35759.2|22
1656677960000|2022-07-01 12:19:20|35776.9|35756.9|35764.2|35744.2|35776.9|35756.9|35761.5|35741.5|20
1656677970000|2022-07-01 12:19:30|35766.7|35746.7|35771.5|35751.5|35771.5|35751.5|35766.7|35746.7|9
1656677980000|2022-07-01 12:19:40|35771.7|35751.7|35796.7|35776.7|35799.2|35779.2|35771.7|35751.7|21
1656677990000|2022-07-01 12:19:50|35794.2|35774.2|35789|35769|35794.2|35774.2|35789|35769|12
1656678000000|2022-07-01 12:20:00|35786.7|35766.7|35791.5|35771.5|35791.5|35771.5|35781.7|35761.7|9
1656678010000|2022-07-01 12:20:10|35793.9|35773.9|35793.9|35773.9|35806.4|35786.4|35793.9|35773.9|11
1656678020000|2022-07-01 12:20:20|35796.2|35776.2|35796.2|35776.2|35798.7|35778.7|35796.2|35776.2|3
1656678030000|2022-07-01 12:20:30|35793.9|35773.9|35786.4|35766.4|35793.9|35773.9|35786.4|35766.4|41
1656678040000|2022-07-01 12:20:40|35786.5|35766.5|35774.2|35754.2|35786.5|35766.5|35774.2|35754.2|15
1656678050000|2022-07-01 12:20:50|35771.9|35751.9|35774.2|35754.2|35779.2|35759.2|35771.7|35751.7|16
1656678060000|2022-07-01 12:21:00|35776.5|35756.5|35774.2|35754.2|35779.2|35759.2|35764.2|35744.2|30
1656678070000|2022-07-01 12:21:10|35779.2|35759.2|35784.2|35764.2|35784.2|35764.2|35779.2|35759.2|8
1656678080000|2022-07-01 12:21:20|35791.7|35771.7|35818.9|35798.9|35818.9|35798.9|35791.7|35771.7|17
1656678090000|2022-07-01 12:21:30|35819.2|35799.2|35824.2|35804.2|35824.2|35804.2|35816.9|35796.9|9
1656678100000|2022-07-01 12:21:40|35826.7|35806.7|35826.7|35806.7|35826.7|35806.7|35826.7|35806.7|0
1656678110000|2022-07-01 12:21:50|35824.2|35804.2|35834.2|35814.2|35834.2|35814.2|35824.2|35804.2|3
1656678120000|2022-07-01 12:22:00|35836.5|35816.5|35819.2|35799.2|35848.9|35828.9|35819.2|35799.2|12
1656678130000|2022-07-01 12:22:10|35816.9|35796.9|35811.9|35791.9|35819.2|35799.2|35811.9|35791.9|6
1656678140000|2022-07-01 12:22:20|35814.2|35794.2|35836.7|35816.7|35836.7|35816.7|35814.2|35794.2|25
1656678150000|2022-07-01 12:22:30|35836.9|35816.9|35819.2|35799.2|35836.9|35816.9|35819|35799|6
1656678160000|2022-07-01 12:22:40|35824.2|35804.2|35819.2|35799.2|35824.2|35804.2|35814.6|35794.6|17
1656678170000|2022-07-01 12:22:50|35816.9|35796.9|35809.2|35789.2|35816.9|35796.9|35809.2|35789.2|5
1656678180000|2022-07-01 12:23:00|35813.9|35793.9|35811.7|35791.7|35816.7|35796.7|35806.9|35786.9|11
1656678190000|2022-07-01 12:23:10|35809.4|35789.4|35791.7|35771.7|35809.4|35789.4|35791.7|35771.7|15
1656678200000|2022-07-01 12:23:20|35781.9|35761.9|35789|35769|35789|35769|35774.2|35754.2|7
1656678210000|2022-07-01 12:23:30|35789.2|35769.2|35779.6|35759.6|35791.7|35771.7|35779.6|35759.6|5
1656678220000|2022-07-01 12:23:40|35777.1|35757.1|35771.7|35751.7|35777.1|35757.1|35771.7|35751.7|11
1656678230000|2022-07-01 12:23:50|35774|35754|35789.2|35769.2|35791.7|35771.7|35774|35754|8
1656678240000|2022-07-01 12:24:00|35793.9|35773.9|35796.7|35776.7|35796.7|35776.7|35789.2|35769.2|13
1656678250000|2022-07-01 12:24:10|35794.2|35774.2|35794.2|35774.2|35794.2|35774.2|35794.2|35774.2|0
1656678260000|2022-07-01 12:24:20|35791.9|35771.9|35796.9|35776.9|35806.7|35786.7|35791.7|35771.7|7
1656678270000|2022-07-01 12:24:30|35791.9|35771.9|35791.9|35771.9|35791.9|35771.9|35791.7|35771.7|11
1656678280000|2022-07-01 12:24:40|35794.2|35774.2|35789.6|35769.6|35799.2|35779.2|35789.6|35769.6|3
1656678290000|2022-07-01 12:24:50|35791.6|35771.6|35804.4|35784.4|35804.4|35784.4|35791.6|35771.6|6
1656678300000|2022-07-01 12:25:00|35801.7|35781.7|35806.7|35786.7|35814.2|35794.2|35799.4|35779.4|19
1656678310000|2022-07-01 12:25:10|35804.2|35784.2|35801.7|35781.7|35804.2|35784.2|35799.2|35779.2|4
1656678320000|2022-07-01 12:25:20|35806.6|35786.6|35799.2|35779.2|35806.6|35786.6|35799.1|35779.1|9
1656678330000|2022-07-01 12:25:30|35796.9|35776.9|35789.2|35769.2|35799.2|35779.2|35789.2|35769.2|5
1656678340000|2022-07-01 12:25:40|35786.7|35766.7|35786.7|35766.7|35789.2|35769.2|35786.7|35766.7|6
1656678350000|2022-07-01 12:25:50|35784.2|35764.2|35781.7|35761.7|35784.2|35764.2|35776.9|35756.9|9
1656678360000|2022-07-01 12:26:00|35784.2|35764.2|35784.2|35764.2|35784.2|35764.2|35784.2|35764.2|4
1656678370000|2022-07-01 12:26:10|35796.4|35776.4|35789.2|35769.2|35801.6|35781.6|35786.7|35766.7|15
1656678380000|2022-07-01 12:26:20|35791.6|35771.6|35809.2|35789.2|35809.2|35789.2|35791.6|35771.6|13
1656678390000|2022-07-01 12:26:30|35811.6|35791.6|35826.7|35806.7|35826.7|35806.7|35809.2|35789.2|4
1656678400000|2022-07-01 12:26:40|35829.2|35809.2|35841.6|35821.6|35841.6|35821.6|35829.2|35809.2|15
1656678410000|2022-07-01 12:26:50|35836.7|35816.7|35834.2|35814.2|35836.7|35816.7|35834.2|35814.2|13
1656678420000|2022-07-01 12:27:00|35831.9|35811.9|35809.2|35789.2|35831.9|35811.9|35809.2|35789.2|6
1656678430000|2022-07-01 12:27:10|35816.6|35796.6|35823.9|35803.9|35823.9|35803.9|35816.6|35796.6|5
1656678440000|2022-07-01 12:27:20|35824.1|35804.1|35836.7|35816.7|35836.7|35816.7|35824.1|35804.1|9
1656678450000|2022-07-01 12:27:30|35836.9|35816.9|35856.4|35836.4|35856.4|35836.4|35836.7|35816.7|11
1656678460000|2022-07-01 12:27:40|35856.6|35836.6|35858.9|35838.9|35858.9|35838.9|35856.6|35836.6|11
1656678470000|2022-07-01 12:27:50|35854.1|35834.1|35849.1|35829.1|35854.1|35834.1|35849.1|35829.1|9
1656678480000|2022-07-01 12:28:00|35851.4|35831.4|35848.9|35828.9|35853.9|35833.9|35848.9|35828.9|10
1656678490000|2022-07-01 12:28:10|35846.6|35826.6|35866.4|35846.4|35866.4|35846.4|35846.6|35826.6|11
1656678500000|2022-07-01 12:28:20|35873.9|35853.9|35874.1|35854.1|35878.7|35858.7|35873.9|35853.9|6
1656678510000|2022-07-01 12:28:30|35873.9|35853.9|35863.9|35843.9|35873.9|35853.9|35863.9|35843.9|11
1656678520000|2022-07-01 12:28:40|35856.4|35836.4|35846.6|35826.6|35856.4|35836.4|35846.6|35826.6|11
1656678530000|2022-07-01 12:28:50|35848.9|35828.9|35839.1|35819.1|35848.9|35828.9|35839.1|35819.1|0
1656678540000|2022-07-01 12:29:00|35841.4|35821.4|35843.9|35823.9|35846.6|35826.6|35841.4|35821.4|9
1656678550000|2022-07-01 12:29:10|35841.6|35821.6|35838.9|35818.9|35841.6|35821.6|35838.9|35818.9|3
1656678560000|2022-07-01 12:29:20|35846.4|35826.4|35846.4|35826.4|35849.1|35829.1|35846.4|35826.4|2
1656678570000|2022-07-01 12:29:30|35848.7|35828.7|35868.7|35848.7|35868.7|35848.7|35846.6|35826.6|11
1656678580000|2022-07-01 12:29:40|35871.2|35851.2|35863.9|35843.9|35871.2|35851.2|35863.9|35843.9|5
1656678590000|2022-07-01 12:29:50|35866.2|35846.2|35893.5|35873.5|35898.3|35878.3|35866.2|35846.2|12
1656678600000|2022-07-01 12:30:00|35893.7|35873.7|35873.9|35853.9|35893.9|35873.9|35873.9|35853.9|13
1656678610000|2022-07-01 12:30:10|35883.7|35863.7|35871.2|35851.2|35883.9|35863.9|35871.2|35851.2|14
1656678620000|2022-07-01 12:30:20|35873.9|35853.9|35868.9|35848.9|35876.4|35856.4|35868.7|35848.7|4
1656678630000|2022-07-01 12:30:30|35866.6|35846.6|35863.9|35843.9|35868.9|35848.9|35863.9|35843.9|0
1656678640000|2022-07-01 12:30:40|35861.6|35841.6|35861.4|35841.4|35863.7|35843.7|35861.4|35841.4|26
1656678650000|2022-07-01 12:30:50|35859.1|35839.1|35853.9|35833.9|35859.1|35839.1|35853.9|35833.9|1
1656678660000|2022-07-01 12:31:00|35856.2|35836.2|35851.4|35831.4|35856.4|35836.4|35851.4|35831.4|4
1656678670000|2022-07-01 12:31:10|35849.1|35829.1|35834.1|35814.1|35851.4|35831.4|35834.1|35814.1|25
1656678680000|2022-07-01 12:31:20|35829.2|35809.2|35823.9|35803.9|35829.2|35809.2|35823.9|35803.9|2
1656678690000|2022-07-01 12:31:30|35826.6|35806.6|35826.6|35806.6|35828.9|35808.9|35826.6|35806.6|26
1656678700000|2022-07-01 12:31:40|35828.9|35808.9|35833.9|35813.9|35833.9|35813.9|35828.9|35808.9|10
1656678710000|2022-07-01 12:31:50|35829.1|35809.1|35829.1|35809.1|35831.6|35811.6|35829.1|35809.1|0
1656678720000|2022-07-01 12:32:00|35831.4|35811.4|35823.9|35803.9|35834.1|35814.1|35821.6|35801.6|6
1656678730000|2022-07-01 12:32:10|35821.6|35801.6|35809.1|35789.1|35821.6|35801.6|35809.1|35789.1|1
1656678740000|2022-07-01 12:32:20|35806.6|35786.6|35806.6|35786.6|35806.6|35786.6|35806.6|35786.6|3
1656678750000|2022-07-01 12:32:30|35811.2|35791.2|35813.9|35793.9|35813.9|35793.9|35811.2|35791.2|7
1656678760000|2022-07-01 12:32:40|35814.1|35794.1|35828.9|35808.9|35828.9|35808.9|35813.9|35793.9|7
1656678770000|2022-07-01 12:32:50|35831.4|35811.4|35833.9|35813.9|35836.4|35816.4|35831.2|35811.2|12
1656678780000|2022-07-01 12:33:00|35831.6|35811.6|35826.4|35806.4|35833.9|35813.9|35826.4|35806.4|2
1656678790000|2022-07-01 12:33:10|35824.1|35804.1|35819.1|35799.1|35824.1|35804.1|35816.6|35796.6|3
1656678800000|2022-07-01 12:33:20|35821.6|35801.6|35819.1|35799.1|35823.9|35803.9|35818.9|35798.9|6
1656678810000|2022-07-01 12:33:30|35824.1|35804.1|35824.1|35804.1|35824.1|35804.1|35824.1|35804.1|3
1656678820000|2022-07-01 12:33:40|35826.4|35806.4|35839.1|35819.1|35839.1|35819.1|35826.4|35806.4|16
1656678830000|2022-07-01 12:33:50|35836.7|35816.7|35828.9|35808.9|35836.7|35816.7|35828.9|35808.9|3
1656678840000|2022-07-01 12:34:00|35828.7|35808.7|35821.7|35801.7|35828.7|35808.7|35819.1|35799.1|3
1656678850000|2022-07-01 12:34:10|35824.1|35804.1|35836.7|35816.7|35836.7|35816.7|35824.1|35804.1|5
1656678860000|2022-07-01 12:34:20|35839.2|35819.2|35856.9|35836.9|35864.1|35844.1|35839.2|35819.2|20
1656678870000|2022-07-01 12:34:30|35856.7|35836.7|35854.2|35834.2|35859.2|35839.2|35851.7|35831.7|5
1656678880000|2022-07-01 12:34:40|35854.1|35834.1|35854.2|35834.2|35854.2|35834.2|35854.1|35834.1|1
1656678890000|2022-07-01 12:34:50|35856.6|35836.6|35859.1|35839.1|35859.1|35839.1|35856.6|35836.6|2
1656678900000|2022-07-01 12:35:00|35861.4|35841.4|35864.1|35844.1|35871.4|35851.4|35859.2|35839.2|9
1656678910000|2022-07-01 12:35:10|35866.4|35846.4|35893.9|35873.9|35893.9|35873.9|35866.4|35846.4|3
1656678920000|2022-07-01 12:35:20|35899.1|35879.1|35896.7|35876.7|35904.1|35884.1|35894.2|35874.2|14
1656678930000|2022-07-01 12:35:30|35894.2|35874.2|35886.7|35866.7|35894.2|35874.2|35886.7|35866.7|4
1656678940000|2022-07-01 12:35:40|35886.6|35866.6|35884.2|35864.2|35888.9|35868.9|35884.2|35864.2|3
1656678950000|2022-07-01 12:35:50|35879.2|35859.2|35874.1|35854.1|35879.2|35859.2|35869.1|35849.1|7
1656678960000|2022-07-01 12:36:00|35871.6|35851.6|35854.2|35834.2|35871.6|35851.6|35854.2|35834.2|7
1656678970000|2022-07-01 12:36:10|35854.1|35834.1|35849.1|35829.1|35854.1|35834.1|35846.6|35826.6|1
1656678980000|2022-07-01 12:36:20|35853.7|35833.7|35873.5|35853.5|35873.5|35853.5|35853.7|35833.7|20
1656678990000|2022-07-01 12:36:30|35875.8|35855.8|35878.9|35858.9|35878.9|35858.9|35875.8|35855.8|0
1656679000000|2022-07-01 12:36:40|35876.6|35856.6|35884.1|35864.1|35886.4|35866.4|35876.4|35856.4|5
1656679010000|2022-07-01 12:36:50|35901.4|35881.4|35899.1|35879.1|35901.4|35881.4|35899.1|35879.1|7
1656679020000|2022-07-01 12:37:00|35901.4|35881.4|35866.7|35846.7|35901.4|35881.4|35866.7|35846.7|23
1656679030000|2022-07-01 12:37:10|35869.1|35849.1|35876.6|35856.6|35881.2|35861.2|35869.1|35849.1|5
1656679040000|2022-07-01 12:37:20|35874.2|35854.2|35864.1|35844.1|35874.2|35854.2|35864.1|35844.1|0
1656679050000|2022-07-01 12:37:30|35863.9|35843.9|35849.2|35829.2|35864.1|35844.1|35849.2|35829.2|4
1656679060000|2022-07-01 12:37:40|35849.1|35829.1|35849.1|35829.1|35849.1|35829.1|35849.1|35829.1|1
1656679070000|2022-07-01 12:37:50|35844.2|35824.2|35839.1|35819.1|35844.2|35824.2|35839.1|35819.1|3
1656679080000|2022-07-01 12:38:00|35834.2|35814.2|35844.1|35824.1|35844.1|35824.1|35834.1|35814.1|5
1656679090000|2022-07-01 12:38:10|35841.6|35821.6|35834.1|35814.1|35841.6|35821.6|35834.1|35814.1|9
1656679100000|2022-07-01 12:38:20|35831.6|35811.6|35824.3|35804.3|35831.6|35811.6|35824.3|35804.3|4
1656679110000|2022-07-01 12:38:30|35821.9|35801.9|35824.1|35804.1|35829.1|35809.1|35819.4|35799.4|0
1656679120000|2022-07-01 12:38:40|35826.4|35806.4|35831.6|35811.6|35833.9|35813.9|35826.4|35806.4|7
1656679130000|2022-07-01 12:38:50|35829.3|35809.3|35831.6|35811.6|35831.6|35811.6|35829.1|35809.1|1
1656679140000|2022-07-01 12:39:00|35831.8|35811.8|35829.1|35809.1|35834.1|35814.1|35829.1|35809.1|3
1656679150000|2022-07-01 12:39:10|35826.6|35806.6|35821.9|35801.9|35831.4|35811.4|35821.9|35801.9|9
1656679160000|2022-07-01 12:39:20|35819.6|35799.6|35826.6|35806.6|35826.6|35806.6|35819.4|35799.4|4
1656679170000|2022-07-01 12:39:30|35824.3|35804.3|35831.6|35811.6|35831.6|35811.6|35824.1|35804.1|3
1656679180000|2022-07-01 12:39:40|35829.1|35809.1|35839.3|35819.3|35841.6|35821.6|35819.4|35799.4|12
1656679190000|2022-07-01 12:39:50|35839.1|35819.1|35841.6|35821.6|35841.6|35821.6|35836.8|35816.8|3
1656679200000|2022-07-01 12:40:00|35839.3|35819.3|35834.1|35814.1|35841.4|35821.4|35834.1|35814.1|3
1656679210000|2022-07-01 12:40:10|35831.6|35811.6|35819.3|35799.3|35831.6|35811.6|35819.3|35799.3|12
1656679220000|2022-07-01 12:40:20|35814.6|35794.6|35809.6|35789.6|35814.6|35794.6|35809.6|35789.6|2
1656679230000|2022-07-01 12:40:30|35807.1|35787.1|35784.1|35764.1|35807.1|35787.1|35784.1|35764.1|17
1656679240000|2022-07-01 12:40:40|35789.3|35769.3|35794.3|35774.3|35794.3|35774.3|35786.8|35766.8|8
1656679250000|2022-07-01 12:40:50|35796.6|35776.6|35796.6|35776.6|35796.6|35776.6|35796.6|35776.6|3
1656679260000|2022-07-01 12:41:00|35794.3|35774.3|35799.1|35779.1|35801.6|35781.6|35789.4|35769.4|11
1656679270000|2022-07-01 12:41:10|35794.3|35774.3|35794.3|35774.3|35794.3|35774.3|35794.1|35774.1|4
1656679280000|2022-07-01 12:41:20|35796.6|35776.6|35799.1|35779.1|35799.1|35779.1|35796.6|35776.6|5
1656679290000|2022-07-01 12:41:30|35806.6|35786.6|35804.3|35784.3|35806.6|35786.6|35804.3|35784.3|4
1656679300000|2022-07-01 12:41:40|35806.6|35786.6|35814.1|35794.1|35814.3|35794.3|35806.6|35786.6|5
1656679310000|2022-07-01 12:41:50|||||||||1
1656679320000|2022-07-01 12:42:00|35811.8|35791.8|35801.6|35781.6|35811.8|35791.8|35801.6|35781.6|4
1656679330000|2022-07-01 12:42:10|35799.3|35779.3|35799.3|35779.3|35799.3|35779.3|35794.4|35774.4|4
1656679340000|2022-07-01 12:42:20|35796.9|35776.9|35799.3|35779.3|35799.3|35779.3|35796.9|35776.9|0
1656679350000|2022-07-01 12:42:30|35803.9|35783.9|35806.4|35786.4|35808.7|35788.7|35803.9|35783.9|5
1656679370000|2022-07-01 12:42:50|35808.9|35788.9|35811.8|35791.8|35821.4|35801.4|35808.9|35788.9|11
1656679380000|2022-07-01 12:43:00|35814.1|35794.1|35811.6|35791.6|35816.4|35796.4|35811.6|35791.6|1
1656679390000|2022-07-01 12:43:10|35804.3|35784.3|35804.3|35784.3|35804.3|35784.3|35804.3|35784.3|1
1656679400000|2022-07-01 12:43:20|35801.9|35781.9|35801.9|35781.9|35801.9|35781.9|35801.9|35781.9|2
1656679410000|2022-07-01 12:43:30|35804.3|35784.3|35804.3|35784.3|35804.3|35784.3|35804.3|35784.3|8
1656679420000|2022-07-01 12:43:40|35806.6|35786.6|35806.6|35786.6|35806.6|35786.6|35806.6|35786.6|2
1656679430000|2022-07-01 12:43:50|35804.3|35784.3|35804.1|35784.1|35804.3|35784.3|35804.1|35784.1|5
1656679440000|2022-07-01 12:44:00|35806.6|35786.6|35799.3|35779.3|35806.6|35786.6|35799.3|35779.3|9
1656679450000|2022-07-01 12:44:10|35801.6|35781.6|35804.1|35784.1|35804.1|35784.1|35801.6|35781.6|9
1656679460000|2022-07-01 12:44:20|35801.8|35781.8|35801.8|35781.8|35801.8|35781.8|35801.8|35781.8|5
1656679470000|2022-07-01 12:44:30|35801.6|35781.6|35801.6|35781.6|35803.9|35783.9|35801.6|35781.6|7
1656679480000|2022-07-01 12:44:40|35799.3|35779.3|35796.8|35776.8|35799.3|35779.3|35796.8|35776.8|3
1656679490000|2022-07-01 12:44:50|35803.9|35783.9|35818.9|35798.9|35818.9|35798.9|35803.9|35783.9|5
1656679500000|2022-07-01 12:45:00|35818.7|35798.7|35814.1|35794.1|35818.7|35798.7|35809.3|35789.3|4
1656679510000|2022-07-01 12:45:10|35813.9|35793.9|35809.3|35789.3|35814.1|35794.1|35809.3|35789.3|4
1656679520000|2022-07-01 12:45:20|35806.9|35786.9|35804.3|35784.3|35806.9|35786.9|35804.3|35784.3|6
1656679530000|2022-07-01 12:45:30|||||||||1
1656679550000|2022-07-01 12:45:50|35809.1|35789.1|35809.3|35789.3|35809.3|35789.3|35809.1|35789.1|14
1656679560000|2022-07-01 12:46:00|35811.6|35791.6|35796.4|35776.4|35811.6|35791.6|35796.4|35776.4|6
1656679570000|2022-07-01 12:46:10|35796.6|35776.6|35796.6|35776.6|35796.6|35776.6|35796.6|35776.6|6
1656679580000|2022-07-01 12:46:20|35799.1|35779.1|35794.3|35774.3|35799.1|35779.1|35794.3|35774.3|2
1656679590000|2022-07-01 12:46:30|35789.4|35769.4|35784.3|35764.3|35789.4|35769.4|35784.3|35764.3|5
1656679600000|2022-07-01 12:46:40|35779.4|35759.4|35771.6|35751.6|35779.4|35759.4|35759.6|35739.6|19
1656679610000|2022-07-01 12:46:50|35769.4|35749.4|35781.8|35761.8|35781.8|35761.8|35769.4|35749.4|4
1656679620000|2022-07-01 12:47:00|35784.1|35764.1|35774.6|35754.6|35786.8|35766.8|35774.6|35754.6|6
1656679630000|2022-07-01 12:47:10|35776.9|35756.9|35776.8|35756.8|35779.3|35759.3|35776.8|35756.8|4
1656679640000|2022-07-01 12:47:20|35779.1|35759.1|35779.3|35759.3|35779.3|35759.3|35779.1|35759.1|1
1656679650000|2022-07-01 12:47:30|35776.9|35756.9|35774.3|35754.3|35776.9|35756.9|35774.3|35754.3|4
1656679660000|2022-07-01 12:47:40|35771.9|35751.9|35769.4|35749.4|35771.9|35751.9|35769.4|35749.4|5
1656679670000|2022-07-01 12:47:50|35769.3|35749.3|35766.9|35746.9|35771.8|35751.8|35766.9|35746.9|3
1656679680000|2022-07-01 12:48:00|35761.9|35741.9|35744.4|35724.4|35761.9|35741.9|35741.9|35721.9|7
1656679690000|2022-07-01 12:48:10|35741.9|35721.9|35729.3|35709.3|35744.4|35724.4|35725|35705|23
1656679700000|2022-07-01 12:48:20|35729.6|35709.6|35734.3|35714.3|35734.3|35714.3|35721.8|35701.8|12
1656679710000|2022-07-01 12:48:30|35736.8|35716.8|35744.3|35724.3|35746.9|35726.9|35736.8|35716.8|5
1656679720000|2022-07-01 12:48:40|35741.9|35721.9|35754.4|35734.4|35756.8|35736.8|35741.8|35721.8|3
1656679730000|2022-07-01 12:48:50|35756.9|35736.9|35754.4|35734.4|35759.4|35739.4|35754.4|35734.4|3
1656679740000|2022-07-01 12:49:00|35752.1|35732.1|35749.4|35729.4|35752.1|35732.1|35749.4|35729.4|9
1656679750000|2022-07-01 12:49:10|35749.3|35729.3|35746.9|35726.9|35749.3|35729.3|35746.9|35726.9|1
1656679760000|2022-07-01 12:49:20|35744.6|35724.6|35737.1|35717.1|35744.6|35724.6|35737.1|35717.1|4
1656679770000|2022-07-01 12:49:30|35736.8|35716.8|35739.4|35719.4|35739.4|35719.4|35736.8|35716.8|4
1656679780000|2022-07-01 12:49:40|35739.3|35719.3|35746.9|35726.9|35746.9|35726.9|35739.3|35719.3|4
1656679790000|2022-07-01 12:49:50|35749.3|35729.3|35761.8|35741.8|35764.4|35744.4|35749.3|35729.3|10
1656679800000|2022-07-01 12:50:00|35759.3|35739.3|35764.3|35744.3|35764.3|35744.3|35759.3|35739.3|9
1656679810000|2022-07-01 12:50:10|35764.4|35744.4|35764.3|35744.3|35764.4|35744.4|35759.4|35739.4|2
1656679820000|2022-07-01 12:50:20|||||||||2
1656679840000|2022-07-01 12:50:40|35761.8|35741.8|35754.4|35734.4|35764.3|35744.3|35754.4|35734.4|9
1656679850000|2022-07-01 12:50:50|35756.8|35736.8|35756.9|35736.9|35756.9|35736.9|35756.8|35736.8|2
1656679860000|2022-07-01 12:51:00|35754.4|35734.4|35759.4|35739.4|35759.4|35739.4|35754.3|35734.3|14
1656679870000|2022-07-01 12:51:10|35759.5|35739.5|35762|35742|35762|35742|35759.5|35739.5|4
1656679880000|2022-07-01 12:51:20|35761.8|35741.8|35759.5|35739.5|35761.8|35741.8|35757|35737|5
1656679890000|2022-07-01 12:51:30|35759.3|35739.3|35759.3|35739.3|35759.3|35739.3|35759.3|35739.3|1
1656679900000|2022-07-01 12:51:40|35761.8|35741.8|35771.8|35751.8|35776.8|35756.8|35759.3|35739.3|16
1656679910000|2022-07-01 12:51:50|35774.1|35754.1|35774.3|35754.3|35774.5|35754.5|35769.5|35749.5|2
1656679920000|2022-07-01 12:52:00|35772|35752|35771.8|35751.8|35774.5|35754.5|35769.5|35749.5|9
1656679930000|2022-07-01 12:52:10|35772|35752|35784.3|35764.3|35789.5|35769.5|35772|35752|17
1656679940000|2022-07-01 12:52:20|35782|35762|35794.5|35774.5|35796.8|35776.8|35782|35762|22
1656679950000|2022-07-01 12:52:30|35794.3|35774.3|35794.3|35774.3|35794.3|35774.3|35794.3|35774.3|3
1656679960000|2022-07-01 12:52:40|35796.6|35776.6|35799.3|35779.3|35799.3|35779.3|35794.3|35774.3|7
1656679970000|2022-07-01 12:52:50|35804.3|35784.3|35806.8|35786.8|35806.8|35786.8|35804.3|35784.3|2
1656679980000|2022-07-01 12:53:00|35817.1|35797.1|35806.8|35786.8|35819.5|35799.5|35797|35777|19
1656679990000|2022-07-01 12:53:10|35804.3|35784.3|35806.8|35786.8|35806.8|35786.8|35804.3|35784.3|4
1656680000000|2022-07-01 12:53:20|35807|35787|35809.3|35789.3|35809.3|35789.3|35804.5|35784.5|4
1656680010000|2022-07-01 12:53:30|35813.9|35793.9|35819.5|35799.5|35819.6|35799.6|35813.9|35793.9|8
1656680020000|2022-07-01 12:53:40|35819.6|35799.6|35826.8|35806.8|35831.6|35811.6|35817.1|35797.1|12
1656680030000|2022-07-01 12:53:50|35826.6|35806.6|35818.9|35798.9|35826.6|35806.6|35817.1|35797.1|8
1656680040000|2022-07-01 12:54:00|35816.6|35796.6|35814.3|35794.3|35816.8|35796.8|35814.3|35794.3|3
1656680050000|2022-07-01 12:54:10|35816.6|35796.6|35816.8|35796.8|35816.8|35796.8|35814.3|35794.3|1
1656680060000|2022-07-01 12:54:20|35814.3|35794.3|35801.8|35781.8|35814.3|35794.3|35801.8|35781.8|3
1656680070000|2022-07-01 12:54:30|35799.5|35779.5|35796.6|35776.6|35799.5|35779.5|35794.3|35774.3|6
1656680080000|2022-07-01 12:54:40|35796.8|35776.8|35804.3|35784.3|35804.3|35784.3|35796.8|35776.8|4
1656680090000|2022-07-01 12:54:50|35799.6|35779.6|35799.3|35779.3|35799.6|35779.6|35799.3|35779.3|1
1656680100000|2022-07-01 12:55:00|35794.3|35774.3|35784.3|35764.3|35794.3|35774.3|35784.3|35764.3|10
1656680110000|2022-07-01 12:55:10|35779.3|35759.3|35772|35752|35779.3|35759.3|35769.6|35749.6|17
1656680120000|2022-07-01 12:55:20|35776.6|35756.6|35791.8|35771.8|35791.8|35771.8|35776.6|35756.6|4
1656680130000|2022-07-01 12:55:30|35774.3|35754.3|35772|35752|35774.3|35754.3|35771.8|35751.8|14
1656680140000|2022-07-01 12:55:40|35774.3|35754.3|35766.6|35746.6|35774.3|35754.3|35766.4|35746.4|12
1656680150000|2022-07-01 12:55:50|35764.3|35744.3|35764.3|35744.3|35764.3|35744.3|35764.3|35744.3|3
1656680160000|2022-07-01 12:56:00|35768.9|35748.9|35776.8|35756.8|35776.8|35756.8|35768.9|35748.9|8
1656680170000|2022-07-01 12:56:10|35774.5|35754.5|35786.8|35766.8|35786.8|35766.8|35774.5|35754.5|22
1656680180000|2022-07-01 12:56:20|35789.3|35769.3|35786.8|35766.8|35794.3|35774.3|35786.8|35766.8|12
1656680190000|2022-07-01 12:56:30|35784.5|35764.5|35784.5|35764.5|35784.5|35764.5|35784.5|35764.5|1
1656680200000|2022-07-01 12:56:40|35784.3|35764.3|35779.3|35759.3|35784.3|35764.3|35779.3|35759.3|4
1656680210000|2022-07-01 12:56:50|35779.5|35759.5|35779.5|35759.5|35781.8|35761.8|35776.8|35756.8|0
1656680220000|2022-07-01 12:57:00|35777.1|35757.1|35781.6|35761.6|35781.8|35761.8|35776.8|35756.8|5
1656680230000|2022-07-01 12:57:10|35779.5|35759.5|35789.3|35769.3|35789.3|35769.3|35779.3|35759.3|11
1656680240000|2022-07-01 12:57:20|35794.3|35774.3|35801.8|35781.8|35801.8|35781.8|35794.3|35774.3|0
1656680250000|2022-07-01 12:57:30|35804.3|35784.3|35806.8|35786.8|35806.8|35786.8|35804.3|35784.3|6
1656680260000|2022-07-01 12:57:40|35809.1|35789.1|35799.3|35779.3|35809.3|35789.3|35799.3|35779.3|4
1656680270000|2022-07-01 12:57:50|35797|35777|35796.8|35776.8|35799.1|35779.1|35796.8|35776.8|5
1656680280000|2022-07-01 12:58:00|35794.3|35774.3|35804.3|35784.3|35809.1|35789.1|35794.3|35774.3|8
1656680290000|2022-07-01 12:58:10|35804.1|35784.1|35801.6|35781.6|35804.3|35784.3|35801.6|35781.6|9
1656680300000|2022-07-01 12:58:20|35804.1|35784.1|35791.8|35771.8|35804.3|35784.3|35791.8|35771.8|11
1656680310000|2022-07-01 12:58:30|35791.6|35771.6|35794.1|35774.1|35794.1|35774.1|35791.6|35771.6|5
1656680320000|2022-07-01 12:58:40|35796.8|35776.8|35799.5|35779.5|35799.5|35779.5|35796.8|35776.8|3
1656680330000|2022-07-01 12:58:50|35799.3|35779.3|35824.3|35804.3|35826.8|35806.8|35799.3|35779.3|13
1656680340000|2022-07-01 12:59:00|35826.6|35806.6|35829.3|35809.3|35837|35817|35826.6|35806.6|31
1656680350000|2022-07-01 12:59:10|35829.5|35809.5|35829.3|35809.3|35831.6|35811.6|35829.3|35809.3|7
1656680360000|2022-07-01 12:59:20|35826.8|35806.8|35821.8|35801.8|35826.8|35806.8|35819.3|35799.3|7
1656680370000|2022-07-01 12:59:30|35821.6|35801.6|35826.8|35806.8|35826.8|35806.8|35821.6|35801.6|8
1656680380000|2022-07-01 12:59:40|35824.5|35804.5|35824.3|35804.3|35826.6|35806.6|35821.8|35801.8|9
1656680390000|2022-07-01 12:59:50|35822|35802|35829.3|35809.3|35829.3|35809.3|35821.8|35801.8|10
1656680400000|2022-07-01 13:00:00|35831.6|35811.6|35804.3|35784.3|35834.1|35814.1|35799.6|35779.6|84
1656680410000|2022-07-01 13:00:10|35799.3|35779.3|35799.3|35779.3|35799.3|35779.3|35774.3|35754.3|37
1656680420000|2022-07-01 13:00:20|35796.8|35776.8|35836.6|35816.6|35839.1|35819.1|35796.8|35776.8|22
1656680430000|2022-07-01 13:00:30|35839.1|35819.1|35844.1|35824.1|35859.3|35839.3|35836.6|35816.6|42
1656680440000|2022-07-01 13:00:40|35846.8|35826.8|35859.3|35839.3|35859.3|35839.3|35836.8|35816.8|32
1656680450000|2022-07-01 13:00:50|35861.6|35841.6|35866.8|35846.8|35871.8|35851.8|35859.5|35839.5|47
1656680460000|2022-07-01 13:01:00|35854.8|35834.8|35801.6|35781.6|35856.6|35836.6|35801.6|35781.6|74
1656680470000|2022-07-01 13:01:10|35799.1|35779.1|35782.1|35762.1|35801.8|35781.8|35782.1|35762.1|39
1656680480000|2022-07-01 13:01:20|35781.8|35761.8|35734.5|35714.5|35781.8|35761.8|35732.1|35712.1|48
1656680490000|2022-07-01 13:01:30|35732.1|35712.1|35754.6|35734.6|35764.3|35744.3|35732|35712|32
1656680500000|2022-07-01 13:01:40|35749.6|35729.6|35752.3|35732.3|35759.6|35739.6|35749.6|35729.6|18
1656680510000|2022-07-01 13:01:50|35750|35730|35769.6|35749.6|35769.6|35749.6|35749.8|35729.8|15
1656680520000|2022-07-01 13:02:00|35774.3|35754.3|35754.6|35734.6|35774.5|35754.5|35749.8|35729.8|35
1656680530000|2022-07-01 13:02:10|35749.8|35729.8|35739.6|35719.6|35754.6|35734.6|35739.6|35719.6|13
1656680540000|2022-07-01 13:02:20|35742|35722|35744.6|35724.6|35757.1|35737.1|35742|35722|13
1656680550000|2022-07-01 13:02:30|35739.6|35719.6|35772.3|35752.3|35774.6|35754.6|35737.3|35717.3|29
1656680560000|2022-07-01 13:02:40|35777.1|35757.1|35767.1|35747.1|35787|35767|35764.8|35744.8|23
1656680570000|2022-07-01 13:02:50|35764.8|35744.8|35767.3|35747.3|35772.1|35752.1|35764.6|35744.6|12
1656680580000|2022-07-01 13:03:00|35765|35745|35784.6|35764.6|35784.6|35764.6|35762.3|35742.3|18
1656680590000|2022-07-01 13:03:10|35787|35767|35769.6|35749.6|35797.1|35777.1|35769.6|35749.6|11
1656680600000|2022-07-01 13:03:20|35774.6|35754.6|35774.6|35754.6|35782.1|35762.1|35769.6|35749.6|19
1656680610000|2022-07-01 13:03:30|35779.3|35759.3|35787.1|35767.1|35787.1|35767.1|35779.3|35759.3|5
1656680620000|2022-07-01 13:03:40|35789.6|35769.6|35789.7|35769.7|35789.7|35769.7|35784.6|35764.6|5
1656680630000|2022-07-01 13:03:50|35792.2|35772.2|35819.7|35799.7|35819.7|35799.7|35792.2|35772.2|10
1656680640000|2022-07-01 13:04:00|35814.7|35794.7|35834.7|35814.7|35834.7|35814.7|35809.7|35789.7|18
1656680650000|2022-07-01 13:04:10|35839.3|35819.3|35874.7|35854.7|35874.7|35854.7|35839.3|35819.3|17
1656680660000|2022-07-01 13:04:20|35877.2|35857.2|35851.8|35831.8|35877.2|35857.2|35849.7|35829.7|13
1656680670000|2022-07-01 13:04:30|35854.3|35834.3|35869.3|35849.3|35869.5|35849.5|35854.3|35834.3|11
1656680680000|2022-07-01 13:04:40|35866.8|35846.8|35854.3|35834.3|35869.1|35849.1|35854.3|35834.3|5
1656680690000|2022-07-01 13:04:50|35856.6|35836.6|35864.3|35844.3|35866.8|35846.8|35856.6|35836.6|5
1656680700000|2022-07-01 13:05:00|35866.6|35846.6|35889.3|35869.3|35891.8|35871.8|35859.5|35839.5|9
1656680710000|2022-07-01 13:05:10|35891.8|35871.8|35926.8|35906.8|35939.3|35919.3|35891.8|35871.8|24
1656680720000|2022-07-01 13:05:20|35929.3|35909.3|35914.3|35894.3|35931.6|35911.6|35914.3|35894.3|18
1656680730000|2022-07-01 13:05:30|35909.5|35889.5|35886.8|35866.8|35909.5|35889.5|35886.8|35866.8|19
1656680740000|2022-07-01 13:05:40|35889.1|35869.1|35919.3|35899.3|35921.8|35901.8|35889.1|35869.1|20
1656680750000|2022-07-01 13:05:50|35921.8|35901.8|35961.6|35941.6|35971.6|35951.6|35921.8|35901.8|21
1656680760000|2022-07-01 13:06:00|35964.1|35944.1|35949.3|35929.3|35964.3|35944.3|35949.3|35929.3|14
1656680770000|2022-07-01 13:06:10|35944.3|35924.3|35944.3|35924.3|35956.6|35936.6|35944.3|35924.3|8
1656680780000|2022-07-01 13:06:20|35946.6|35926.6|35954.3|35934.3|35959.3|35939.3|35946.6|35926.6|17
1656680790000|2022-07-01 13:06:30|35952|35932|35924.3|35904.3|35952|35932|35921.8|35901.8|14
1656680800000|2022-07-01 13:06:40|35916.8|35896.8|35921.8|35901.8|35931.6|35911.6|35914.3|35894.3|9
1656680810000|2022-07-01 13:06:50|35917|35897|35909.3|35889.3|35917|35897|35904.3|35884.3|14
1656680820000|2022-07-01 13:07:00|35914.3|35894.3|35914.3|35894.3|35914.3|35894.3|35909.3|35889.3|14
1656680830000|2022-07-01 13:07:10|35916.6|35896.6|35914.3|35894.3|35919.1|35899.1|35914.3|35894.3|9
1656680840000|2022-07-01 13:07:20|35909.3|35889.3|35904.3|35884.3|35909.3|35889.3|35899.3|35879.3|12
1656680850000|2022-07-01 13:07:30|35908.9|35888.9|35941.4|35921.4|35941.4|35921.4|35908.9|35888.9|27
1656680860000|2022-07-01 13:07:40|35944.1|35924.1|35946.6|35926.6|35946.6|35926.6|35944.1|35924.1|6
1656680870000|2022-07-01 13:07:50|35951.8|35931.8|35949.3|35929.3|35951.8|35931.8|35946.8|35926.8|8
1656680880000|2022-07-01 13:08:00|35951.8|35931.8|35989.3|35969.3|35989.3|35969.3|35951.8|35931.8|36
1656680890000|2022-07-01 13:08:10|35991.8|35971.8|36014.3|35994.3|36014.3|35994.3|35991.8|35971.8|9
1656680900000|2022-07-01 13:08:20|36016.8|35996.8|36007|35987|36024.3|36004.3|36006.8|35986.8|24
1656680910000|2022-07-01 13:08:30|36004.7|35984.7|36019.5|35999.5|36021.6|36001.6|36004.3|35984.3|18
1656680920000|2022-07-01 13:08:40|36016.8|35996.8|36006.8|35986.8|36021.8|36001.8|36006.8|35986.8|24
1656680930000|2022-07-01 13:08:50|36009.1|35989.1|36004.3|35984.3|36009.1|35989.1|35987.3|35967.3|15
1656680940000|2022-07-01 13:09:00|36006.6|35986.6|35981.6|35961.6|36006.8|35986.8|35981.6|35961.6|18
1656680950000|2022-07-01 13:09:10|35977|35957|35984.7|35964.7|35984.7|35964.7|35969.7|35949.7|16
1656680960000|2022-07-01 13:09:20|35989.7|35969.7|35989.7|35969.7|35994.7|35974.7|35989.7|35969.7|15
1656680970000|2022-07-01 13:09:30|35992.3|35972.3|36009.7|35989.7|36012|35992|35989.7|35969.7|22
1656680980000|2022-07-01 13:09:40|36012|35992|36009.7|35989.7|36014.3|35994.3|36009.7|35989.7|10
1656680990000|2022-07-01 13:09:50|36012.2|35992.2|35989.7|35969.7|36012.2|35992.2|35989.7|35969.7|23
1656681000000|2022-07-01 13:10:00|35982.7|35962.7|36009.7|35989.7|36009.8|35989.8|35979.7|35959.7|15
1656681010000|2022-07-01 13:10:10|36004.7|35984.7|35979.7|35959.7|36004.7|35984.7|35979.7|35959.7|17
1656681020000|2022-07-01 13:10:20|35982|35962|35969.8|35949.8|35982.2|35962.2|35969.8|35949.8|9
1656681030000|2022-07-01 13:10:30|35972.3|35952.3|35962|35942|35977.2|35957.2|35954.7|35934.7|16
1656681040000|2022-07-01 13:10:40|35964.3|35944.3|35949.7|35929.7|35964.5|35944.5|35949.7|35929.7|13
1656681050000|2022-07-01 13:10:50|35947.2|35927.2|35952.2|35932.2|35954.5|35934.5|35944.7|35924.7|9
1656681060000|2022-07-01 13:11:00|35956.8|35936.8|35964.7|35944.7|35977|35957|35956.8|35936.8|28
1656681070000|2022-07-01 13:11:10|35967.2|35947.2|35959.8|35939.8|35974.7|35954.7|35959.8|35939.8|13
1656681080000|2022-07-01 13:11:20|35959.7|35939.7|35949.7|35929.7|35959.7|35939.7|35939.7|35919.7|11
1656681090000|2022-07-01 13:11:30|35947.2|35927.2|35957.2|35937.2|35962|35942|35947.2|35927.2|11
1656681100000|2022-07-01 13:11:40|35954.7|35934.7|35974.7|35954.7|35974.7|35954.7|35939.7|35919.7|15
1656681110000|2022-07-01 13:11:50|35970|35950|35964.7|35944.7|35974.7|35954.7|35964.7|35944.7|16
1656681120000|2022-07-01 13:12:00|35962.3|35942.3|35939.7|35919.7|35962.3|35942.3|35937.3|35917.3|18
1656681130000|2022-07-01 13:12:10|35942.2|35922.2|35947.3|35927.3|35959.3|35939.3|35942.2|35922.2|10
1656681140000|2022-07-01 13:12:20|35944.7|35924.7|35944.7|35924.7|35947.2|35927.2|35942.2|35922.2|8
1656681150000|2022-07-01 13:12:30|35947|35927|35952.3|35932.3|35952.3|35932.3|35942.2|35922.2|9
1656681160000|2022-07-01 13:12:40|35957.3|35937.3|35949.7|35929.7|35957.3|35937.3|35947.2|35927.2|7
1656681170000|2022-07-01 13:12:50|35947.3|35927.3|35942.2|35922.2|35947.3|35927.3|35942.2|35922.2|1
1656681180000|2022-07-01 13:13:00|35939.7|35919.7|35924.7|35904.7|35939.7|35919.7|35914.7|35894.7|9
1656681190000|2022-07-01 13:13:10|35934.7|35914.7|35937|35917|35942.2|35922.2|35934.7|35914.7|8
1656681200000|2022-07-01 13:13:20|35934.7|35914.7|35924.8|35904.8|35934.7|35914.7|35924.8|35904.8|3
1656681210000|2022-07-01 13:13:30|35924.7|35904.7|35914.7|35894.7|35924.7|35904.7|35914.7|35894.7|3
1656681220000|2022-07-01 13:13:40|35917|35897|35897|35877|35917|35897|35894.7|35874.7|14
1656681230000|2022-07-01 13:13:50|35894.7|35874.7|35887.3|35867.3|35894.7|35874.7|35887.3|35867.3|5
1656681240000|2022-07-01 13:14:00|35887.2|35867.2|35894.7|35874.7|35899.7|35879.7|35887.2|35867.2|6
1656681250000|2022-07-01 13:14:10|35894.8|35874.8|35879.7|35859.7|35894.8|35874.8|35877.3|35857.3|10
1656681260000|2022-07-01 13:14:20|35877.2|35857.2|35859.7|35839.7|35877.2|35857.2|35854.8|35834.8|17
1656681270000|2022-07-01 13:14:30|35862.2|35842.2|35877.2|35857.2|35879.7|35859.7|35862.2|35842.2|32
1656681280000|2022-07-01 13:14:40|35874.8|35854.8|35867.2|35847.2|35874.8|35854.8|35867|35847|16
1656681290000|2022-07-01 13:14:50|35869.5|35849.5|35879.7|35859.7|35879.7|35859.7|35869.5|35849.5|12
1656681300000|2022-07-01 13:15:00|35882|35862|35884.3|35864.3|35902|35882|35882|35862|13
1656681310000|2022-07-01 13:15:10|35882|35862|35896.8|35876.8|35899.3|35879.3|35879.3|35859.3|20
1656681320000|2022-07-01 13:15:20|35894.5|35874.5|35906.8|35886.8|35906.8|35886.8|35889.3|35869.3|6
1656681330000|2022-07-01 13:15:30|35907|35887|35909.3|35889.3|35914.1|35894.1|35907|35887|0
1656681340000|2022-07-01 13:15:40|35911.6|35891.6|35911.8|35891.8|35914.3|35894.3|35909.3|35889.3|8
1656681350000|2022-07-01 13:15:50|35914.1|35894.1|35914.3|35894.3|35919.3|35899.3|35914.1|35894.1|2
1656681360000|2022-07-01 13:16:00|35911.8|35891.8|35914.3|35894.3|35921.8|35901.8|35909.3|35889.3|14
1656681370000|2022-07-01 13:16:10|35912|35892|35926.6|35906.6|35926.6|35906.6|35912|35892|5
1656681380000|2022-07-01 13:16:20|35926.8|35906.8|35931.8|35911.8|35939.3|35919.3|35926.8|35906.8|24
1656681390000|2022-07-01 13:16:30|35934.1|35914.1|35944.3|35924.3|35944.3|35924.3|35929.3|35909.3|13
1656681400000|2022-07-01 13:16:40|35946.6|35926.6|35956.8|35936.8|35959.3|35939.3|35946.6|35926.6|8
1656681410000|2022-07-01 13:16:50|35959.3|35939.3|35954.5|35934.5|35971.6|35951.6|35954.5|35934.5|11
1656681420000|2022-07-01 13:17:00|35949.3|35929.3|35949.3|35929.3|35956.8|35936.8|35944.5|35924.5|20
1656681430000|2022-07-01 13:17:10|35951.6|35931.6|35954.1|35934.1|35954.1|35934.1|35951.6|35931.6|2
1656681440000|2022-07-01 13:17:20|35956.4|35936.4|35951.8|35931.8|35964.3|35944.3|35951.8|35931.8|0
1656681450000|2022-07-01 13:17:30|35949.3|35929.3|35949.3|35929.3|35949.3|35929.3|35949.3|35929.3|0
1656681460000|2022-07-01 13:17:40|35947|35927|35944.3|35924.3|35947|35927|35941.8|35921.8|4
1656681470000|2022-07-01 13:17:50|35948.9|35928.9|35956.8|35936.8|35956.8|35936.8|35948.9|35928.9|10
1656681480000|2022-07-01 13:18:00|35959.1|35939.1|35956.8|35936.8|35959.3|35939.3|35956.8|35936.8|6
1656681490000|2022-07-01 13:18:10|35954.5|35934.5|35964.3|35944.3|35964.3|35944.3|35954.3|35934.3|3
1656681500000|2022-07-01 13:18:20|35966.6|35946.6|35969.3|35949.3|35969.3|35949.3|35966.6|35946.6|7
1656681510000|2022-07-01 13:18:30|35966.6|35946.6|35959.3|35939.3|35966.6|35946.6|35954.5|35934.5|12
1656681520000|2022-07-01 13:18:40|35956.8|35936.8|35954.3|35934.3|35956.8|35936.8|35954.3|35934.3|11
1656681530000|2022-07-01 13:18:50|35949.3|35929.3|35946.8|35926.8|35949.3|35929.3|35946.8|35926.8|4
1656681540000|2022-07-01 13:19:00|35942.2|35922.2|35929.3|35909.3|35942.2|35922.2|35926.8|35906.8|13
1656681550000|2022-07-01 13:19:10|35932|35912|35934.3|35914.3|35934.3|35914.3|35932|35912|7
1656681560000|2022-07-01 13:19:20|35936.6|35916.6|35938.9|35918.9|35939.3|35919.3|35934.3|35914.3|3
1656681570000|2022-07-01 13:19:30|35939.3|35919.3|35934.3|35914.3|35939.3|35919.3|35934.3|35914.3|6
1656681580000|2022-07-01 13:19:40|35939.3|35919.3|35951.8|35931.8|35951.8|35931.8|35939.3|35919.3|10
1656681590000|2022-07-01 13:19:50|35949.3|35929.3|35949.3|35929.3|35949.3|35929.3|35949.3|35929.3|9
1656681600000|2022-07-01 13:20:00|35947|35927|35954.3|35934.3|35954.3|35934.3|35944.3|35924.3|15
1656681610000|2022-07-01 13:20:10|35959.3|35939.3|35959.3|35939.3|35959.3|35939.3|35959.3|35939.3|3
1656681620000|2022-07-01 13:20:20|35961.6|35941.6|35994.3|35974.3|35996.8|35976.8|35961.6|35941.6|21
1656681630000|2022-07-01 13:20:30|35992|35972|35986.8|35966.8|35992|35972|35979.7|35959.7|2
1656681640000|2022-07-01 13:20:40|36001.8|35981.8|36009.3|35989.3|36014.3|35994.3|35999.5|35979.5|11
1656681650000|2022-07-01 13:20:50|36013.9|35993.9|36009.3|35989.3|36014.3|35994.3|36009.3|35989.3|17
1656681660000|2022-07-01 13:21:00|36006.8|35986.8|35989.3|35969.3|36006.8|35986.8|35989.3|35969.3|11
1656681670000|2022-07-01 13:21:10|35994.1|35974.1|35999.3|35979.3|35999.3|35979.3|35991.8|35971.8|7
1656681680000|2022-07-01 13:21:20|36004.3|35984.3|35989.3|35969.3|36004.3|35984.3|35989.3|35969.3|4
1656681690000|2022-07-01 13:21:30|35991.8|35971.8|35994.3|35974.3|35994.3|35974.3|35991.8|35971.8|2
1656681700000|2022-07-01 13:21:40|35992|35972|35989.3|35969.3|35992|35972|35979.7|35959.7|9
1656681710000|2022-07-01 13:21:50|35991.6|35971.6|35999.1|35979.1|35999.1|35979.1|35991.6|35971.6|8
1656681720000|2022-07-01 13:22:00|36006.6|35986.6|36019.3|35999.3|36019.3|35999.3|36006.6|35986.6|9
1656681730000|2022-07-01 13:22:10|36024.3|36004.3|36026.6|36006.6|36039.3|36019.3|36024.3|36004.3|22
1656681740000|2022-07-01 13:22:20|36028.9|36008.9|35997|35977|36028.9|36008.9|35997|35977|13
1656681750000|2022-07-01 13:22:30|35996.8|35976.8|35999.3|35979.3|35999.3|35979.3|35994.3|35974.3|3
1656681760000|2022-07-01 13:22:40|36001.6|35981.6|36011.6|35991.6|36011.6|35991.6|36001.6|35981.6|6
1656681770000|2022-07-01 13:22:50|36014.1|35994.1|36024.3|36004.3|36024.3|36004.3|36014.1|35994.1|8
1656681780000|2022-07-01 13:23:00|36026.6|36006.6|36014.3|35994.3|36026.8|36006.8|36014.3|35994.3|8
1656681790000|2022-07-01 13:23:10|36011.8|35991.8|36016.8|35996.8|36016.8|35996.8|36011.8|35991.8|6
1656681800000|2022-07-01 13:23:20|36014.3|35994.3|35996.8|35976.8|36014.3|35994.3|35996.8|35976.8|6
1656681810000|2022-07-01 13:23:30|35999.3|35979.3|35999.5|35979.5|36006.6|35986.6|35999.3|35979.3|7
1656681820000|2022-07-01 13:23:40|35997.2|35977.2|35994.7|35974.7|35999.5|35979.5|35994.7|35974.7|4
1656681830000|2022-07-01 13:23:50|35997|35977|35997|35977|35997|35977|35997|35977|3
1656681840000|2022-07-01 13:24:00|35994.7|35974.7|35994.3|35974.3|35999.5|35979.5|35989.3|35969.3|12
1656681850000|2022-07-01 13:24:10|35996.6|35976.6|36001.8|35981.8|36001.8|35981.8|35996.6|35976.6|7
1656681860000|2022-07-01 13:24:20|36004.3|35984.3|36001.8|35981.8|36011.8|35991.8|36001.8|35981.8|9
1656681870000|2022-07-01 13:24:30|35999.3|35979.3|35991.6|35971.6|35999.3|35979.3|35984.5|35964.5|9
1656681880000|2022-07-01 13:24:40|35989.3|35969.3|35974.7|35954.7|35989.3|35969.3|35974.7|35954.7|8
1656681890000|2022-07-01 13:24:50|35972.2|35952.2|35964.3|35944.3|35972.2|35952.2|35962|35942|6
1656681900000|2022-07-01 13:25:00|35962|35942|35969.3|35949.3|35969.3|35949.3|35962|35942|11
1656681910000|2022-07-01 13:25:10|35964.3|35944.3|35964.3|35944.3|35964.3|35944.3|35954.3|35934.3|17
1656681920000|2022-07-01 13:25:20|35969.3|35949.3|35959.5|35939.5|35969.3|35949.3|35959.5|35939.5|7
1656681930000|2022-07-01 13:25:30|35959.3|35939.3|35959.3|35939.3|35961.8|35941.8|35957|35937|0
1656681940000|2022-07-01 13:25:40|35956.8|35936.8|35956.8|35936.8|35959.3|35939.3|35954.3|35934.3|3
1656681950000|2022-07-01 13:25:50|35959.1|35939.1|35954.3|35934.3|35959.5|35939.5|35949.3|35929.3|23
1656681960000|2022-07-01 13:26:00|35951.8|35931.8|35964.3|35944.3|35964.3|35944.3|35951.8|35931.8|40
1656681970000|2022-07-01 13:26:10|35966.6|35946.6|35991.8|35971.8|35991.8|35971.8|35966.6|35946.6|6
1656681980000|2022-07-01 13:26:20|35991.6|35971.6|35991.8|35971.8|35991.8|35971.8|35986.8|35966.8|5
1656681990000|2022-07-01 13:26:30|35994.3|35974.3|36019.5|35999.5|36022|36002|35992|35972|107
1656682000000|2022-07-01 13:26:40|36017|35997|36014.3|35994.3|36019.3|35999.3|36011.8|35991.8|4
1656682010000|2022-07-01 13:26:50|36016.6|35996.6|36009.5|35989.5|36019.3|35999.3|36009.5|35989.5|8
1656682020000|2022-07-01 13:27:00|36009.3|35989.3|36001.8|35981.8|36009.3|35989.3|36001.8|35981.8|8
1656682030000|2022-07-01 13:27:10|35999.3|35979.3|35994.3|35974.3|35999.3|35979.3|35994.3|35974.3|6
1656682040000|2022-07-01 13:27:20|35992|35972|35996.8|35976.8|35996.8|35976.8|35989.3|35969.3|2
1656682050000|2022-07-01 13:27:30|35999.1|35979.1|36001.6|35981.6|36001.6|35981.6|35999.1|35979.1|4
1656682060000|2022-07-01 13:27:40|36001.8|35981.8|36011.6|35991.6|36011.6|35991.6|35999.5|35979.5|3
1656682070000|2022-07-01 13:27:50|36016.8|35996.8|36019.3|35999.3|36019.3|35999.3|36014.3|35994.3|13
1656682080000|2022-07-01 13:28:00|36014.5|35994.5|36009.3|35989.3|36014.5|35994.5|36009.3|35989.3|6
1656682090000|2022-07-01 13:28:10|36009.1|35989.1|36004.5|35984.5|36011.6|35991.6|36004.5|35984.5|4
1656682100000|2022-07-01 13:28:20|36006.8|35986.8|36009.3|35989.3|36014.1|35994.1|36006.8|35986.8|2
1656682110000|2022-07-01 13:28:30|36007|35987|36011.8|35991.8|36011.8|35991.8|36004.3|35984.3|2
1656682120000|2022-07-01 13:28:40|36014.1|35994.1|36014.1|35994.1|36014.1|35994.1|36011.8|35991.8|0
1656682130000|2022-07-01 13:28:50|36016.5|35996.5|36006.8|35986.8|36016.5|35996.5|36006.6|35986.6|9
1656682140000|2022-07-01 13:29:00|36006.6|35986.6|36006.8|35986.8|36009.5|35989.5|36006.6|35986.6|4
1656682150000|2022-07-01 13:29:10|36004.5|35984.5|35999.3|35979.3|36004.5|35984.5|35996.8|35976.8|4
1656682160000|2022-07-01 13:29:20|36001.6|35981.6|35999.5|35979.5|36001.6|35981.6|35999.5|35979.5|1
1656682170000|2022-07-01 13:29:30|35999.3|35979.3|36014.3|35994.3|36014.3|35994.3|35999.3|35979.3|7
1656682180000|2022-07-01 13:29:40|36016.8|35996.8|36031.8|36011.8|36031.8|36011.8|36016.8|35996.8|6
1656682190000|2022-07-01 13:29:50|36029.5|36009.5|36029.3|36009.3|36031.8|36011.8|36029.3|36009.3|16
1656682200000|2022-07-01 13:30:00|36027|36007|36026.8|36006.8|36027|36007|36021.8|36001.8|18
1656682210000|2022-07-01 13:30:10|36024.5|36004.5|36019.3|35999.3|36029.3|36009.3|36019.3|35999.3|14
1656682220000|2022-07-01 13:30:20|36021.6|36001.6|36006.8|35986.8|36021.8|36001.8|36006.8|35986.8|7
1656682230000|2022-07-01 13:30:30|36004.3|35984.3|35992|35972|36004.3|35984.3|35987|35967|22
1656682240000|2022-07-01 13:30:40|35991.8|35971.8|35974.3|35954.3|35991.8|35971.8|35964.3|35944.3|27
1656682250000|2022-07-01 13:30:50|35979.1|35959.1|35981.6|35961.6|35984|35964|35979.1|35959.1|4
1656682260000|2022-07-01 13:31:00|35979.3|35959.3|36009.3|35989.3|36009.3|35989.3|35979.1|35959.1|19
1656682270000|2022-07-01 13:31:10|36011.6|35991.6|36074.3|36054.3|36074.3|36054.3|36011.6|35991.6|21
1656682280000|2022-07-01 13:31:20|36079|36059|36116.6|36096.6|36116.6|36096.6|36074.3|36054.3|37
1656682290000|2022-07-01 13:31:30|36116.8|36096.8|36154.5|36134.5|36161.8|36141.8|36116.8|36096.8|74
1656682300000|2022-07-01 13:31:40|36161.8|36141.8|36182|36162|36199.5|36179.5|36159.3|36139.3|63
1656682310000|2022-07-01 13:31:50|36181.8|36161.8|36159.7|36139.7|36181.8|36161.8|36154.3|36134.3|37
1656682320000|2022-07-01 13:32:00|36157.4|36137.4|36136.8|36116.8|36159.3|36139.3|36134.1|36114.1|28
1656682330000|2022-07-01 13:32:10|36141.6|36121.6|36119.1|36099.1|36141.6|36121.6|36119.1|36099.1|13
1656682340000|2022-07-01 13:32:20|36119.3|36099.3|36114.3|36094.3|36121.8|36101.8|36109.7|36089.7|26
1656682350000|2022-07-01 13:32:30|36116.6|36096.6|36116.8|36096.8|36119.3|36099.3|36106.8|36086.8|9
1656682360000|2022-07-01 13:32:40|36119.3|36099.3|36149.3|36129.3|36152|36132|36119.3|36099.3|36
1656682370000|2022-07-01 13:32:50|36151.8|36131.8|36154.3|36134.3|36159.1|36139.1|36149.3|36129.3|16
1656682380000|2022-07-01 13:33:00|36149.7|36129.7|36164.3|36144.3|36166.8|36146.8|36144.7|36124.7|18
1656682390000|2022-07-01 13:33:10|36166.6|36146.6|36169.3|36149.3|36171.8|36151.8|36159.3|36139.3|16
1656682400000|2022-07-01 13:33:20|36171.6|36151.6|36181.8|36161.8|36184.3|36164.3|36171.6|36151.6|11
1656682410000|2022-07-01 13:33:30|36179.3|36159.3|36164.3|36144.3|36179.3|36159.3|36162|36142|10
1656682420000|2022-07-01 13:33:40|36159.7|36139.7|36146.6|36126.6|36159.7|36139.7|36146.6|36126.6|3
1656682430000|2022-07-01 13:33:50|36144.3|36124.3|36119.3|36099.3|36144.3|36124.3|36119.3|36099.3|9
1656682440000|2022-07-01 13:34:00|36117|36097|36091.8|36071.8|36117|36097|36091.8|36071.8|10
1656682450000|2022-07-01 13:34:10|36094.3|36074.3|36084.3|36064.3|36104.3|36084.3|36084.3|36064.3|20
1656682460000|2022-07-01 13:34:20|36096.3|36076.3|36094.3|36074.3|36107|36087|36089.5|36069.5|11
1656682470000|2022-07-01 13:34:30|36091.8|36071.8|36097|36077|36099.3|36079.3|36074.3|36054.3|20
1656682480000|2022-07-01 13:34:40|36096.8|36076.8|36074.3|36054.3|36096.8|36076.8|36064.3|36044.3|15
1656682490000|2022-07-01 13:34:50|36076.8|36056.8|36066.8|36046.8|36076.8|36056.8|36066.8|36046.8|3
1656682500000|2022-07-01 13:35:00|36062|36042|36054.3|36034.3|36064.3|36044.3|36054.3|36034.3|14
1656682510000|2022-07-01 13:35:10|36044.3|36024.3|36059.3|36039.3|36064.3|36044.3|36034.3|36014.3|24
1656682520000|2022-07-01 13:35:20|36056.8|36036.8|36044.3|36024.3|36059.3|36039.3|36044.3|36024.3|11
1656682530000|2022-07-01 13:35:30|36042|36022|36019.5|35999.5|36042|36022|36019.5|35999.5|13
1656682540000|2022-07-01 13:35:40|36017|35997|36004.5|35984.5|36022|36002|36002|35982|37
1656682550000|2022-07-01 13:35:50|36007|35987|36034.3|36014.3|36034.3|36014.3|36007|35987|28
1656682560000|2022-07-01 13:36:00|36029.5|36009.5|35994.3|35974.3|36029.5|36009.5|35994.3|35974.3|15
1656682570000|2022-07-01 13:36:10|35996.8|35976.8|36009.3|35989.3|36019.3|35999.3|35994.3|35974.3|24
1656682580000|2022-07-01 13:36:20|36007|35987|36021.8|36001.8|36029.1|36009.1|36004.5|35984.5|9
1656682590000|2022-07-01 13:36:30|36019.5|35999.5|36032|36012|36036.8|36016.8|36014.3|35994.3|15
1656682600000|2022-07-01 13:36:40|36034.3|36014.3|36042|36022|36042|36022|36031.8|36011.8|4
1656682610000|2022-07-01 13:36:50|36041.8|36021.8|36059.5|36039.5|36061.8|36041.8|36041.8|36021.8|13
1656682620000|2022-07-01 13:37:00|36059.3|36039.3|36056.8|36036.8|36059.3|36039.3|36044.5|36024.5|7
1656682630000|2022-07-01 13:37:10|36059.3|36039.3|36084.3|36064.3|36084.3|36064.3|36059.3|36039.3|16
1656682640000|2022-07-01 13:37:20|36081.8|36061.8|36051.7|36031.7|36081.8|36061.8|36029.3|36009.3|29
1656682650000|2022-07-01 13:37:30|36049.2|36029.2|36034.3|36014.3|36049.3|36029.3|36029.5|36009.5|5
1656682660000|2022-07-01 13:37:40|36039.3|36019.3|36029.5|36009.5|36042|36022|36027|36007|12
1656682670000|2022-07-01 13:37:50|36034.3|36014.3|36036.8|36016.8|36036.8|36016.8|36034.3|36014.3|1
1656682680000|2022-07-01 13:38:00|36039.3|36019.3|36034.5|36014.5|36051.8|36031.8|36034.5|36014.5|21
1656682690000|2022-07-01 13:38:10|36036.8|36016.8|36011.8|35991.8|36036.8|36016.8|36011.8|35991.8|8
1656682700000|2022-07-01 13:38:20|36014.2|35994.2|36009.2|35989.2|36014.3|35994.3|35999.3|35979.3|7
1656682710000|2022-07-01 13:38:30|36011.5|35991.5|36004.3|35984.3|36011.5|35991.5|36004.3|35984.3|1
1656682720000|2022-07-01 13:38:40|36004.5|35984.5|36004.3|35984.3|36004.5|35984.5|35999.5|35979.5|2
1656682730000|2022-07-01 13:38:50|36009|35989|36016.8|35996.8|36016.8|35996.8|36009|35989|11
1656682740000|2022-07-01 13:39:00|36014.5|35994.5|35986.8|35966.8|36014.5|35994.5|35984.5|35964.5|23
1656682750000|2022-07-01 13:39:10|35984.5|35964.5|35981.8|35961.8|35984.5|35964.5|35974.3|35954.3|22
1656682760000|2022-07-01 13:39:20|35979.5|35959.5|35986.8|35966.8|35986.8|35966.8|35969.3|35949.3|82
1656682770000|2022-07-01 13:39:30|35989.2|35969.2|35979.5|35959.5|35991.8|35971.8|35979.5|35959.5|19
1656682780000|2022-07-01 13:39:40|35979.3|35959.3|35944.3|35924.3|35979.3|35959.3|35944.3|35924.3|43
1656682790000|2022-07-01 13:39:50|35947|35927|35956.8|35936.8|35964.3|35944.3|35944.3|35924.3|14
1656682800000|2022-07-01 13:40:00|35959.3|35939.3|35974.3|35954.3|35979.3|35959.3|35959.3|35939.3|35
1656682810000|2022-07-01 13:40:10|35971.8|35951.8|35964.3|35944.3|35971.8|35951.8|35964.3|35944.3|13
1656682820000|2022-07-01 13:40:20|35964.5|35944.5|35949.5|35929.5|35969.3|35949.3|35949.5|35929.5|8
1656682830000|2022-07-01 13:40:30|35949.3|35929.3|35939.3|35919.3|35949.3|35929.3|35939.3|35919.3|37
1656682840000|2022-07-01 13:40:40|35944.3|35924.3|35949.3|35929.3|35949.3|35929.3|35936.7|35916.7|10
1656682850000|2022-07-01 13:40:50|35951.8|35931.8|35942|35922|35951.8|35931.8|35942|35922|6
1656682860000|2022-07-01 13:41:00|35944.3|35924.3|35959.2|35939.2|35959.2|35939.2|35944.3|35924.3|13
1656682870000|2022-07-01 13:41:10|35963.8|35943.8|35949.3|35929.3|35966.1|35946.1|35944.9|35924.9|8
1656682880000|2022-07-01 13:41:20|35951.7|35931.7|35954.2|35934.2|35954.3|35934.3|35949.3|35929.3|3
1656682890000|2022-07-01 13:41:30|35954.3|35934.3|35954.3|35934.3|35954.3|35934.3|35947|35927|10
1656682900000|2022-07-01 13:41:40|35956.7|35936.7|35959.2|35939.2|35959.3|35939.3|35956.7|35936.7|8
1656682910000|2022-07-01 13:41:50|35959.3|35939.3|35949.3|35929.3|35964.2|35944.2|35949.3|35929.3|14
1656682920000|2022-07-01 13:42:00|35949.2|35929.2|35959.2|35939.2|35959.2|35939.2|35944.3|35924.3|7
1656682930000|2022-07-01 13:42:10|35952|35932|35951.8|35931.8|35954|35934|35944.5|35924.5|7
1656682940000|2022-07-01 13:42:20|35954.2|35934.2|35956.8|35936.8|35961.7|35941.7|35954.2|35934.2|14
1656682950000|2022-07-01 13:42:30|35954.3|35934.3|35954.3|35934.3|35959.3|35939.3|35954.3|35934.3|7
1656682960000|2022-07-01 13:42:40|35949.3|35929.3|35944.3|35924.3|35951.8|35931.8|35944.3|35924.3|6
1656682970000|2022-07-01 13:42:50|35942|35922|35932|35912|35942|35922|35924.7|35904.7|20
1656682980000|2022-07-01 13:43:00|35931.8|35911.8|35929.3|35909.3|35932|35912|35924.5|35904.5|16
1656682990000|2022-07-01 13:43:10|35931.7|35911.7|35939.3|35919.3|35944.5|35924.5|35931.7|35911.7|19
1656683000000|2022-07-01 13:43:20|35934.7|35914.7|35912|35892|35934.7|35914.7|35912|35892|17
1656683010000|2022-07-01 13:43:30|35909.7|35889.7|35924.3|35904.3|35924.3|35904.3|35909.5|35889.5|7
1656683020000|2022-07-01 13:43:40|35924.2|35904.2|35922.4|35902.4|35941.8|35921.8|35917.2|35897.2|38
1656683030000|2022-07-01 13:43:50|35922|35902|35929.3|35909.3|35929.3|35909.3|35922|35902|2
1656683040000|2022-07-01 13:44:00|35924.3|35904.3|35929.3|35909.3|35929.3|35909.3|35921.8|35901.8|16
1656683050000|2022-07-01 13:44:10|35926.8|35906.8|35916.8|35896.8|35929.3|35909.3|35916.8|35896.8|7
1656683060000|2022-07-01 13:44:20|35919.2|35899.2|35912|35892|35919.5|35899.5|35911.8|35891.8|8
1656683070000|2022-07-01 13:44:30|35911.8|35891.8|35909.3|35889.3|35914.3|35894.3|35909.3|35889.3|3
1656683080000|2022-07-01 13:44:40|35904.3|35884.3|35904.3|35884.3|35906.8|35886.8|35901.8|35881.8|11
1656683090000|2022-07-01 13:44:50|35899.7|35879.7|35899.3|35879.3|35901.8|35881.8|35899.3|35879.3|16
1656683100000|2022-07-01 13:45:00|35897|35877|35899.3|35879.3|35902|35882|35894.5|35874.5|24
1656683110000|2022-07-01 13:45:10|35897|35877|35899.3|35879.3|35899.3|35879.3|35894.5|35874.5|20
1656683120000|2022-07-01 13:45:20|35899.5|35879.5|35916.8|35896.8|35924.3|35904.3|35899.5|35879.5|35
1656683130000|2022-07-01 13:45:30|35919.2|35899.2|35917|35897|35921.8|35901.8|35912.2|35892.2|23
1656683140000|2022-07-01 13:45:40|35919.3|35899.3|35926.8|35906.8|35926.8|35906.8|35919.3|35899.3|12
1656683150000|2022-07-01 13:45:50|35929.3|35909.3|35934.5|35914.5|35939.2|35919.2|35929.3|35909.3|37
1656683160000|2022-07-01 13:46:00|35936.8|35916.8|35939.3|35919.3|35939.3|35919.3|35934.3|35914.3|2
1656683170000|2022-07-01 13:46:10|35937|35917|35938.8|35918.8|35938.8|35918.8|35919.7|35899.7|27
1656683180000|2022-07-01 13:46:20|35939|35919|35951.7|35931.7|35951.7|35931.7|35934.2|35914.2|11
1656683190000|2022-07-01 13:46:30|35951.8|35931.8|35962|35942|35962|35942|35949.3|35929.3|10
1656683200000|2022-07-01 13:46:40|35961.8|35941.8|35962|35942|35964.3|35944.3|35961.7|35941.7|8
1656683210000|2022-07-01 13:46:50|35964.3|35944.3|35964.3|35944.3|35964.3|35944.3|35957.2|35937.2|5
1656683220000|2022-07-01 13:47:00|35962|35942|35974.3|35954.3|35981.8|35961.8|35959.3|35939.3|18
1656683230000|2022-07-01 13:47:10|35969.5|35949.5|35974.3|35954.3|35982|35962|35964.3|35944.3|9
1656683240000|2022-07-01 13:47:20|35972|35952|35961.7|35941.7|35979.3|35959.3|35961.7|35941.7|10
1656683250000|2022-07-01 13:47:30|35964.2|35944.2|35969.2|35949.2|35969.2|35949.2|35962|35942|6
1656683260000|2022-07-01 13:47:40|35969.3|35949.3|35974.3|35954.3|35979.3|35959.3|35969.3|35949.3|7
1656683270000|2022-07-01 13:47:50|35979|35959|35979.3|35959.3|35979.3|35959.3|35974.3|35954.3|1
1656683280000|2022-07-01 13:48:00|35979.2|35959.2|35974.3|35954.3|35979.2|35959.2|35967.2|35947.2|4
1656683290000|2022-07-01 13:48:10|35979|35959|35984.7|35964.7|35984.7|35964.7|35979|35959|13
1656683300000|2022-07-01 13:48:20|35994|35974|36006.8|35986.8|36006.8|35986.8|35994|35974|7
1656683310000|2022-07-01 13:48:30|36009.3|35989.3|36014|35994|36014|35994|36009.2|35989.2|58
1656683320000|2022-07-01 13:48:40|36014.2|35994.2|36016.5|35996.5|36016.5|35996.5|36011.5|35991.5|10
1656683330000|2022-07-01 13:48:50|36018.8|35998.8|36054|36034|36054|36034|36018.8|35998.8|67
1656683340000|2022-07-01 13:49:00|36051.7|36031.7|36086.5|36066.5|36086.5|36066.5|36051.3|36031.3|30
1656683350000|2022-07-01 13:49:10|36089|36069|36114.2|36094.2|36119.2|36099.2|36089|36069|61
1656683360000|2022-07-01 13:49:20|36114|36094|36104.2|36084.2|36114|36094|36104.2|36084.2|12
1656683370000|2022-07-01 13:49:30|36106.5|36086.5|36084|36064|36106.5|36086.5|36084|36064|14
1656683380000|2022-07-01 13:49:40|36079.4|36059.4|36073.8|36053.8|36079.4|36059.4|36071.5|36051.5|21
1656683390000|2022-07-01 13:49:50|36074|36054|36094|36074|36094|36074|36071.5|36051.5|25
1656683400000|2022-07-01 13:50:00|36099|36079|36099|36079|36121.5|36101.5|36099|36079|15
1656683410000|2022-07-01 13:50:10|36096.7|36076.7|36081.7|36061.7|36096.7|36076.7|36081.7|36061.7|9
1656683420000|2022-07-01 13:50:20|36079.2|36059.2|36069|36049|36079.2|36059.2|36064|36044|5
1656683430000|2022-07-01 13:50:30|36068.8|36048.8|36079|36059|36081.5|36061.5|36068.8|36048.8|5
1656683440000|2022-07-01 13:50:40|36076.5|36056.5|36079|36059|36083.8|36063.8|36074|36054|5
1656683450000|2022-07-01 13:50:50|36078.8|36058.8|36071.5|36051.5|36078.8|36058.8|36069|36049|4
1656683460000|2022-07-01 13:51:00|36069.2|36049.2|36069|36049|36074.2|36054.2|36069|36049|10
1656683470000|2022-07-01 13:51:10|36064|36044|36066.7|36046.7|36066.7|36046.7|36054|36034|24
1656683480000|2022-07-01 13:51:20|36069|36049|36073.8|36053.8|36079|36059|36069|36049|7
1656683490000|2022-07-01 13:51:30|36074|36054|36066.7|36046.7|36074|36054|36066.7|36046.7|12
1656683500000|2022-07-01 13:51:40|36066.5|36046.5|36048.8|36028.8|36069|36049|36048.8|36028.8|34
1656683510000|2022-07-01 13:51:50|36046.3|36026.3|36016.5|35996.5|36046.5|36026.5|36016.5|35996.5|20
1656683520000|2022-07-01 13:52:00|36014|35994|36006.5|35986.5|36014.2|35994.2|35998.8|35978.8|32
1656683530000|2022-07-01 13:52:10|36006.3|35986.3|35994|35974|36006.3|35986.3|35994|35974|7
1656683540000|2022-07-01 13:52:20|35996.3|35976.3|35994.2|35974.2|35996.3|35976.3|35989.4|35969.4|33
1656683550000|2022-07-01 13:52:30|35998.8|35978.8|36001.9|35981.9|36004|35984|35998.8|35978.8|7
1656683560000|2022-07-01 13:52:40|36004.2|35984.2|35994.4|35974.4|36004.2|35984.2|35994.4|35974.4|3
1656683570000|2022-07-01 13:52:50|35989.5|35969.5|35979.5|35959.5|35989.5|35969.5|35979.5|35959.5|5
1656683580000|2022-07-01 13:53:00|35982|35962|35991.9|35971.9|35991.9|35971.9|35979.5|35959.5|6
1656683590000|2022-07-01 13:53:10|35994.4|35974.4|35994.2|35974.2|35996.9|35976.9|35994.2|35974.2|5
1656683600000|2022-07-01 13:53:20|35991.9|35971.9|35984.2|35964.2|35991.9|35971.9|35981.9|35961.9|5
1656683610000|2022-07-01 13:53:30|35981.9|35961.9|35981.9|35961.9|35984.2|35964.2|35981.9|35961.9|1
1656683620000|2022-07-01 13:53:40|35979.5|35959.5|35961.9|35941.9|35979.5|35959.5|35961.9|35941.9|4
1656683630000|2022-07-01 13:53:50|35964.2|35944.2|35964.4|35944.4|35966.7|35946.7|35959.4|35939.4|9
1656683640000|2022-07-01 13:54:00|35966.7|35946.7|35989.4|35969.4|35994.4|35974.4|35966.7|35946.7|21
1656683650000|2022-07-01 13:54:10|35984.7|35964.7|35972|35952|35984.7|35964.7|35971.9|35951.9|12
1656683660000|2022-07-01 13:54:20|35971.9|35951.9|35971.7|35951.7|35971.9|35951.9|35964.4|35944.4|1
1656683670000|2022-07-01 13:54:30|35969.4|35949.4|35971.9|35951.9|35974.4|35954.4|35969.4|35949.4|1
1656683680000|2022-07-01 13:54:40|35974.2|35954.2|35964.4|35944.4|35974.2|35954.2|35964.4|35944.4|3
1656683690000|2022-07-01 13:54:50|35961.9|35941.9|35964.4|35944.4|35964.4|35944.4|35961.9|35941.9|3
1656683700000|2022-07-01 13:55:00|35959.4|35939.4|35964.4|35944.4|35969.4|35949.4|35959.4|35939.4|10
1656683710000|2022-07-01 13:55:10|35966.9|35946.9|35954.2|35934.2|35966.9|35946.9|35954.2|35934.2|13
1656683720000|2022-07-01 13:55:20|35951.9|35931.9|35949.4|35929.4|35951.9|35931.9|35949.4|35929.4|7
1656683730000|2022-07-01 13:55:30|35949.2|35929.2|35936.7|35916.7|35949.4|35929.4|35934.5|35914.5|6
1656683740000|2022-07-01 13:55:40|35936.9|35916.9|35929.4|35909.4|35939.4|35919.4|35927.2|35907.2|7
1656683750000|2022-07-01 13:55:50|35929.2|35909.2|35929.2|35909.2|35934.4|35914.4|35927|35907|4
1656683760000|2022-07-01 13:56:00|35929.4|35909.4|35924.4|35904.4|35929.4|35909.4|35924.4|35904.4|8
1656683770000|2022-07-01 13:56:10|35924.2|35904.2|35899.5|35879.5|35924.4|35904.4|35899.5|35879.5|10
1656683780000|2022-07-01 13:56:20|35904.4|35884.4|35899.4|35879.4|35914.4|35894.4|35899.4|35879.4|16
1656683790000|2022-07-01 13:56:30|35901.9|35881.9|35904.4|35884.4|35904.4|35884.4|35901.9|35881.9|2
1656683800000|2022-07-01 13:56:40|35901.9|35881.9|35881.9|35861.9|35901.9|35881.9|35881.9|35861.9|13
1656683810000|2022-07-01 13:56:50|35877.2|35857.2|35889.4|35869.4|35889.4|35869.4|35874.5|35854.5|27
1656683820000|2022-07-01 13:57:00|35891.7|35871.7|35889.4|35869.4|35891.7|35871.7|35886.9|35866.9|3
1656683830000|2022-07-01 13:57:10|35886.9|35866.9|35889.4|35869.4|35889.4|35869.4|35884.4|35864.4|1
1656683840000|2022-07-01 13:57:20|35891.9|35871.9|35894.4|35874.4|35896.9|35876.9|35889.4|35869.4|4
1656683850000|2022-07-01 13:57:30|35896.9|35876.9|35891.9|35871.9|35896.9|35876.9|35891.9|35871.9|8
1656683860000|2022-07-01 13:57:40|35889.5|35869.5|35884.5|35864.5|35891.9|35871.9|35882.2|35862.2|8
1656683870000|2022-07-01 13:57:50|35886.9|35866.9|35899.2|35879.2|35899.2|35879.2|35886.9|35866.9|7
1656683880000|2022-07-01 13:58:00|35894.5|35874.5|35914.4|35894.4|35914.4|35894.4|35894.5|35874.5|23
1656683890000|2022-07-01 13:58:10|35909.7|35889.7|35894.4|35874.4|35914.4|35894.4|35894.4|35874.4|15
1656683900000|2022-07-01 13:58:20|35899|35879|35889.4|35869.4|35899.4|35879.4|35889.4|35869.4|11
1656683910000|2022-07-01 13:58:30|35889.2|35869.2|35874.4|35854.4|35889.4|35869.4|35869.4|35849.4|5
1656683920000|2022-07-01 13:58:40|35876.9|35856.9|35871.9|35851.9|35876.9|35856.9|35871.9|35851.9|5
1656683930000|2022-07-01 13:58:50|35867|35847|35869.4|35849.4|35869.4|35849.4|35867|35847|2
1656683940000|2022-07-01 13:59:00|35871.9|35851.9|35859.4|35839.4|35871.9|35851.9|35859.4|35839.4|15
1656683950000|2022-07-01 13:59:10|35857|35837|35849.4|35829.4|35857|35837|35842|35822|33
1656683960000|2022-07-01 13:59:20|35847|35827|35849.4|35829.4|35849.4|35829.4|35844.5|35824.5|12
1656683970000|2022-07-01 13:59:30|35844.4|35824.4|35841.9|35821.9|35846.9|35826.9|35839.4|35819.4|12
1656683980000|2022-07-01 13:59:40|35844.5|35824.5|35844.4|35824.4|35846.9|35826.9|35844.4|35824.4|5
1656683990000|2022-07-01 13:59:50|35841.9|35821.9|35841.9|35821.9|35844.4|35824.4|35841.9|35821.9|6
1656684000000|2022-07-01 14:00:00|35844.2|35824.2|35881.9|35861.9|35891.7|35871.7|35844.2|35824.2|73
1656684010000|2022-07-01 14:00:10|35879.4|35859.4|35882|35862|35884.2|35864.2|35864.5|35844.5|28
1656684020000|2022-07-01 14:00:20|35884.2|35864.2|35891.9|35871.9|35911.9|35891.9|35884.2|35864.2|31
1656684030000|2022-07-01 14:00:30|35884.9|35864.9|35851.9|35831.9|35884.9|35864.9|35841.9|35821.9|27
1656684040000|2022-07-01 14:00:40|35854.4|35834.4|35839.5|35819.5|35854.4|35834.4|35829.4|35809.4|19
1656684050000|2022-07-01 14:00:50|35841.9|35821.9|35814.7|35794.7|35841.9|35821.9|35812.4|35792.4|29
1656684060000|2022-07-01 14:01:00|35817.1|35797.1|35817.8|35797.8|35844.7|35824.7|35817.1|35797.1|41
1656684070000|2022-07-01 14:01:10|35814.9|35794.9|35822.2|35802.2|35822.2|35802.2|35804.7|35784.7|22
1656684080000|2022-07-01 14:01:20|35802.1|35782.1|35824.7|35804.7|35824.7|35804.7|35802.1|35782.1|71
1656684090000|2022-07-01 14:01:30|35827.1|35807.1|35822.2|35802.2|35827.1|35807.1|35809.9|35789.9|14
1656684100000|2022-07-01 14:01:40|35822.4|35802.4|35832.2|35812.2|35844.6|35824.6|35819.7|35799.7|15
1656684110000|2022-07-01 14:01:50|35834.6|35814.6|35856.9|35836.9|35856.9|35836.9|35834.6|35814.6|13
1656684120000|2022-07-01 14:02:00|35859.4|35839.4|35836.9|35816.9|35859.4|35839.4|35836.9|35816.9|21
1656684130000|2022-07-01 14:02:10|35836.7|35816.7|35797.1|35777.1|35836.7|35816.7|35797.1|35777.1|6
1656684140000|2022-07-01 14:02:20|35794.4|35774.4|35804.4|35784.4|35814.4|35794.4|35794.4|35774.4|29
1656684150000|2022-07-01 14:02:30|35799.6|35779.6|35804.4|35784.4|35811.9|35791.9|35799.6|35779.6|18
1656684160000|2022-07-01 14:02:40|35806.9|35786.9|35787.2|35767.2|35807.1|35787.1|35787.2|35767.2|27
1656684170000|2022-07-01 14:02:50|35787.1|35767.1|35789.7|35769.7|35792.2|35772.2|35784.7|35764.7|6
1656684180000|2022-07-01 14:03:00|35787.4|35767.4|35769.7|35749.7|35787.4|35767.4|35769.7|35749.7|16
1656684190000|2022-07-01 14:03:10|35772.2|35752.2|35774.9|35754.9|35784.4|35764.4|35772.2|35752.2|21
1656684200000|2022-07-01 14:03:20|35772.4|35752.4|35749.9|35729.9|35772.4|35752.4|35749.9|35729.9|38
1656684210000|2022-07-01 14:03:30|35747.2|35727.2|35742.2|35722.2|35747.4|35727.4|35719.7|35699.7|55
1656684220000|2022-07-01 14:03:40|35742.1|35722.1|35759.9|35739.9|35759.9|35739.9|35742.1|35722.1|31
1656684230000|2022-07-01 14:03:50|35764.7|35744.7|35774.7|35754.7|35781.7|35761.7|35764.7|35744.7|19
1656684240000|2022-07-01 14:04:00|35772.1|35752.1|35754.6|35734.6|35772.1|35752.1|35739.7|35719.7|33
1656684250000|2022-07-01 14:04:10|35754.7|35734.7|35749.7|35729.7|35759.6|35739.6|35747.4|35727.4|18
1656684260000|2022-07-01 14:04:20|35747.2|35727.2|35749.4|35729.4|35749.6|35729.6|35729.7|35709.7|29
1656684270000|2022-07-01 14:04:30|35749.6|35729.6|35744.7|35724.7|35752.2|35732.2|35742.4|35722.4|22
1656684280000|2022-07-01 14:04:40|35742.4|35722.4|35764.6|35744.6|35767.1|35747.1|35739.7|35719.7|7
1656684290000|2022-07-01 14:04:50|35766.9|35746.9|35769.7|35749.7|35784.7|35764.7|35766.9|35746.9|27
1656684300000|2022-07-01 14:05:00|35772.1|35752.1|35762.4|35742.4|35772.1|35752.1|35762.4|35742.4|6
1656684310000|2022-07-01 14:05:10|35762.2|35742.2|35767.2|35747.2|35767.2|35747.2|35759.9|35739.9|8
1656684320000|2022-07-01 14:05:20|35767.4|35747.4|35767.6|35747.6|35779.7|35759.7|35767.4|35747.4|8
1656684330000|2022-07-01 14:05:30|35764.9|35744.9|35754.6|35734.6|35764.9|35744.9|35752.4|35732.4|1
1656684340000|2022-07-01 14:05:40|35749.9|35729.9|35727.2|35707.2|35754.7|35734.7|35727.2|35707.2|10
1656684350000|2022-07-01 14:05:50|35729.7|35709.7|35729.9|35709.9|35732.4|35712.4|35719.9|35699.9|7
1656684360000|2022-07-01 14:06:00|35732.2|35712.2|35739.7|35719.7|35739.7|35719.7|35729.9|35709.9|11
1656684370000|2022-07-01 14:06:10|35737.4|35717.4|35709.7|35689.7|35737.4|35717.4|35699.7|35679.7|62
1656684380000|2022-07-01 14:06:20|35707.2|35687.2|35679.7|35659.7|35707.2|35687.2|35679.7|35659.7|31
1656684390000|2022-07-01 14:06:30|35677.4|35657.4|35692.2|35672.2|35692.2|35672.2|35674.7|35654.7|38
1656684400000|2022-07-01 14:06:40|35694.6|35674.6|35714.7|35694.7|35714.9|35694.9|35692.1|35672.1|28
1656684410000|2022-07-01 14:06:50|35717.2|35697.2|35764.9|35744.9|35767.2|35747.2|35707.6|35687.6|77
1656684420000|2022-07-01 14:07:00|35762.4|35742.4|35759.4|35739.4|35762.4|35742.4|35744.7|35724.7|44
1656684430000|2022-07-01 14:07:10|35756.9|35736.9|35794.6|35774.6|35799.2|35779.2|35756.9|35736.9|61
1656684440000|2022-07-01 14:07:20|35794.4|35774.4|35809.4|35789.4|35809.4|35789.4|35794.4|35774.4|31
1656684450000|2022-07-01 14:07:30|35811.7|35791.7|35789.4|35769.4|35811.9|35791.9|35789.4|35769.4|16
1656684460000|2022-07-01 14:07:40|35791.9|35771.9|35789.6|35769.6|35791.9|35771.9|35784.7|35764.7|12
1656684470000|2022-07-01 14:07:50|35789.4|35769.4|35804.4|35784.4|35804.6|35784.6|35789.4|35769.4|19
1656684480000|2022-07-01 14:08:00|35806.9|35786.9|35809.4|35789.4|35809.4|35789.4|35794.4|35774.4|19
1656684490000|2022-07-01 14:08:10|35811.7|35791.7|35814.4|35794.4|35819.4|35799.4|35804.4|35784.4|21
1656684500000|2022-07-01 14:08:20|35811.9|35791.9|35797.1|35777.1|35811.9|35791.9|35797.1|35777.1|36
1656684510000|2022-07-01 14:08:30|35796.9|35776.9|35774.4|35754.4|35796.9|35776.9|35769.4|35749.4|12
1656684520000|2022-07-01 14:08:40|35776.7|35756.7|35774.4|35754.4|35779.4|35759.4|35774.4|35754.4|9
1656684530000|2022-07-01 14:08:50|35771.9|35751.9|35754.2|35734.2|35774.4|35754.4|35749.6|35729.6|5
1656684540000|2022-07-01 14:09:00|35754.4|35734.4|35756.9|35736.9|35761.9|35741.9|35754.4|35734.4|4
1656684550000|2022-07-01 14:09:10|35754.4|35734.4|35744.4|35724.4|35754.4|35734.4|35741.9|35721.9|3
1656684560000|2022-07-01 14:09:20|35746.7|35726.7|35759.6|35739.6|35759.6|35739.6|35744.4|35724.4|3
1656684570000|2022-07-01 14:09:30|35761.9|35741.9|35761.9|35741.9|35774.2|35754.2|35761.9|35741.9|14
1656684580000|2022-07-01 14:09:40|35764.2|35744.2|35751.9|35731.9|35764.2|35744.2|35749.4|35729.4|3
1656684590000|2022-07-01 14:09:50|35754.2|35734.2|35759.2|35739.2|35764.2|35744.2|35754.2|35734.2|7
1656684600000|2022-07-01 14:10:00|35764|35744|35756.9|35736.9|35764|35744|35756.9|35736.9|3
1656684610000|2022-07-01 14:10:10|35759.2|35739.2|35779.4|35759.4|35779.4|35759.4|35756.9|35736.9|12
1656684620000|2022-07-01 14:10:20|35781.7|35761.7|35784.4|35764.4|35789.2|35769.2|35776.9|35756.9|6
1656684630000|2022-07-01 14:10:30|35781.9|35761.9|35772.1|35752.1|35781.9|35761.9|35766.9|35746.9|11
1656684640000|2022-07-01 14:10:40|35774.4|35754.4|35754.4|35734.4|35779.4|35759.4|35754.4|35734.4|7
1656684650000|2022-07-01 14:10:50|35756.7|35736.7|35749.4|35729.4|35756.9|35736.9|35744.4|35724.4|13
1656684660000|2022-07-01 14:11:00|35751.9|35731.9|35754.4|35734.4|35769.2|35749.2|35751.9|35731.9|9
1656684670000|2022-07-01 14:11:10|35756.7|35736.7|35771.9|35751.9|35771.9|35751.9|35754.4|35734.4|7
1656684680000|2022-07-01 14:11:20|35774.2|35754.2|35751.9|35731.9|35774.2|35754.2|35751.9|35731.9|7
1656684690000|2022-07-01 14:11:30|35749.4|35729.4|35744.4|35724.4|35749.4|35729.4|35734.6|35714.6|9
1656684700000|2022-07-01 14:11:40|35742.1|35722.1|35749.6|35729.6|35751.9|35731.9|35742.1|35722.1|8
1656684710000|2022-07-01 14:11:50|35744.4|35724.4|35744.4|35724.4|35749.2|35729.2|35734.4|35714.4|17
1656684720000|2022-07-01 14:12:00|35742.1|35722.1|35734.4|35714.4|35742.1|35722.1|35729.7|35709.7|5
1656684730000|2022-07-01 14:12:10|35736.7|35716.7|35739.4|35719.4|35744.4|35724.4|35736.7|35716.7|8
1656684740000|2022-07-01 14:12:20|35739.6|35719.6|35739.6|35719.6|35742.1|35722.1|35739.4|35719.4|10
1656684750000|2022-07-01 14:12:30|35739.4|35719.4|35704.4|35684.4|35739.4|35719.4|35704.4|35684.4|13
1656684760000|2022-07-01 14:12:40|35706.9|35686.9|35719.4|35699.4|35724.4|35704.4|35701.9|35681.9|41
1656684770000|2022-07-01 14:12:50|35721.9|35701.9|35714.4|35694.4|35724.2|35704.2|35714.4|35694.4|7
1656684780000|2022-07-01 14:13:00|35716.9|35696.9|35744.4|35724.4|35749.4|35729.4|35716.9|35696.9|19
1656684790000|2022-07-01 14:13:10|35746.7|35726.7|35739.2|35719.2|35746.9|35726.9|35736.9|35716.9|17
1656684800000|2022-07-01 14:13:20|35736.9|35716.9|35744.4|35724.4|35744.4|35724.4|35729.4|35709.4|12
1656684810000|2022-07-01 14:13:30|35749|35729|35739.4|35719.4|35751.7|35731.7|35739.4|35719.4|2
1656684820000|2022-07-01 14:13:40|35741.9|35721.9|35739.6|35719.6|35754.4|35734.4|35739.6|35719.6|8
1656684830000|2022-07-01 14:13:50|35736.9|35716.9|35734.4|35714.4|35739.4|35719.4|35734.4|35714.4|9
1656684840000|2022-07-01 14:14:00|35729.8|35709.8|35724.2|35704.2|35729.8|35709.8|35714.6|35694.6|12
1656684850000|2022-07-01 14:14:10|35724.4|35704.4|35714.4|35694.4|35724.4|35704.4|35709.4|35689.4|12
1656684860000|2022-07-01 14:14:20|35712.1|35692.1|35686.9|35666.9|35719.4|35699.4|35686.9|35666.9|34
1656684870000|2022-07-01 14:14:30|35684.6|35664.6|35684.6|35664.6|35686.9|35666.9|35674.8|35654.8|9
1656684880000|2022-07-01 14:14:40|35684.4|35664.4|35686.9|35666.9|35689.2|35669.2|35681.9|35661.9|10
1656684890000|2022-07-01 14:14:50|35684.6|35664.6|35679.4|35659.4|35684.6|35664.6|35671.9|35651.9|24
1656684900000|2022-07-01 14:15:00|35684|35664|35681.9|35661.9|35689.4|35669.4|35681.9|35661.9|14
1656684910000|2022-07-01 14:15:10|35684.4|35664.4|35697.1|35677.1|35706.9|35686.9|35684.4|35664.4|17
1656684920000|2022-07-01 14:15:20|35699.4|35679.4|35716.9|35696.9|35716.9|35696.9|35699.4|35679.4|8
1656684930000|2022-07-01 14:15:30|35719.2|35699.2|35734.4|35714.4|35739.4|35719.4|35719.2|35699.2|24
1656684940000|2022-07-01 14:15:40|35736.7|35716.7|35724.4|35704.4|35736.9|35716.9|35724.4|35704.4|3
1656684950000|2022-07-01 14:15:50|35719.4|35699.4|35731.7|35711.7|35731.7|35711.7|35714.6|35694.6|5
1656684960000|2022-07-01 14:16:00|35729.4|35709.4|35754.4|35734.4|35754.4|35734.4|35724.4|35704.4|18
1656684970000|2022-07-01 14:16:10|35751.9|35731.9|35766.7|35746.7|35766.7|35746.7|35746.9|35726.9|13
1656684980000|2022-07-01 14:16:20|35764.4|35744.4|35779.4|35759.4|35779.4|35759.4|35759.4|35739.4|4
1656684990000|2022-07-01 14:16:30|35781.9|35761.9|35764.2|35744.2|35784.4|35764.4|35759.4|35739.4|8
1656685000000|2022-07-01 14:16:40|35764.4|35744.4|35746.9|35726.9|35764.4|35744.4|35746.9|35726.9|10
1656685010000|2022-07-01 14:16:50|35744.6|35724.6|35746.7|35726.7|35746.7|35726.7|35741.9|35721.9|8
1656685020000|2022-07-01 14:17:00|35749|35729|35731.9|35711.9|35754.2|35734.2|35729.6|35709.6|13
1656685030000|2022-07-01 14:17:10|35734.2|35714.2|35726.7|35706.7|35734.2|35714.2|35724.4|35704.4|9
1656685040000|2022-07-01 14:17:20|35724.4|35704.4|35724.6|35704.6|35729.4|35709.4|35719.4|35699.4|10
1656685050000|2022-07-01 14:17:30|35724.4|35704.4|35714.4|35694.4|35724.4|35704.4|35714.4|35694.4|9
1656685060000|2022-07-01 14:17:40|35716.9|35696.9|35711.9|35691.9|35716.9|35696.9|35711.9|35691.9|7
1656685070000|2022-07-01 14:17:50|35709.4|35689.4|35699.4|35679.4|35709.4|35689.4|35699.4|35679.4|8
1656685080000|2022-07-01 14:18:00|35697.1|35677.1|35689.6|35669.6|35697.1|35677.1|35684.4|35664.4|13
1656685090000|2022-07-01 14:18:10|35691.9|35671.9|35659.4|35639.4|35691.9|35671.9|35659.4|35639.4|18
1656685100000|2022-07-01 14:18:20|35661.9|35641.9|35684.4|35664.4|35684.4|35664.4|35661.9|35641.9|38
1656685110000|2022-07-01 14:18:30|35686.7|35666.7|35686.7|35666.7|35689.6|35669.6|35679.4|35659.4|16
1656685120000|2022-07-01 14:18:40|35686.9|35666.9|35702.3|35682.3|35704|35684|35686.9|35666.9|22
1656685130000|2022-07-01 14:18:50|35702.1|35682.1|35714.4|35694.4|35714.4|35694.4|35702.1|35682.1|8
1656685140000|2022-07-01 14:19:00|35712.1|35692.1|35706.9|35686.9|35729|35709|35706.9|35686.9|44
1656685150000|2022-07-01 14:19:10|35709.4|35689.4|35712.3|35692.3|35712.3|35692.3|35702.1|35682.1|27
1656685160000|2022-07-01 14:19:20|35709.9|35689.9|35712.1|35692.1|35712.3|35692.3|35709.6|35689.6|5
1656685170000|2022-07-01 14:19:30|35712.3|35692.3|35697.3|35677.3|35712.3|35692.3|35697.3|35677.3|21
1656685180000|2022-07-01 14:19:40|35694.9|35674.9|35684.8|35664.8|35697.3|35677.3|35682.3|35662.3|8
1656685190000|2022-07-01 14:19:50|35679.9|35659.9|35707.3|35687.3|35707.3|35687.3|35679.9|35659.9|8
1656685200000|2022-07-01 14:20:00|35704.8|35684.8|35674.8|35654.8|35704.8|35684.8|35665.1|35645.1|20
1656685210000|2022-07-01 14:20:10|35674.6|35654.6|35684.8|35664.8|35684.9|35664.9|35672.3|35652.3|12
1656685220000|2022-07-01 14:20:20|35684.9|35664.9|35692.1|35672.1|35692.3|35672.3|35684.8|35664.8|11
1656685230000|2022-07-01 14:20:30|35692.3|35672.3|35699.6|35679.6|35699.6|35679.6|35692.3|35672.3|5
1656685240000|2022-07-01 14:20:40|35694.9|35674.9|35672.3|35652.3|35694.9|35674.9|35672.3|35652.3|6
1656685250000|2022-07-01 14:20:50|35669.8|35649.8|35654.8|35634.8|35672.3|35652.3|35652.4|35632.4|43
1656685260000|2022-07-01 14:21:00|35657.1|35637.1|35664.6|35644.6|35664.8|35644.8|35654.8|35634.8|8
1656685270000|2022-07-01 14:21:10|35664.8|35644.8|35649.8|35629.8|35664.8|35644.8|35647.4|35627.4|12
1656685280000|2022-07-01 14:21:20|35652.3|35632.3|35642.1|35622.1|35652.3|35632.3|35634.9|35614.9|16
1656685290000|2022-07-01 14:21:30|35644.4|35624.4|35669.8|35649.8|35669.8|35649.8|35644.4|35624.4|13
1656685300000|2022-07-01 14:21:40|35667.4|35647.4|35704.8|35684.8|35704.8|35684.8|35657.4|35637.4|50
1656685310000|2022-07-01 14:21:50|35697.3|35677.3|35694.8|35674.8|35699.6|35679.6|35692.3|35672.3|40
1656685320000|2022-07-01 14:22:00|35694.9|35674.9|35714.8|35694.8|35721.9|35701.9|35694.9|35674.9|24
1656685330000|2022-07-01 14:22:10|35714.6|35694.6|35689.4|35669.4|35714.6|35694.6|35689.4|35669.4|16
1656685340000|2022-07-01 14:22:20|35684.6|35664.6|35684.2|35664.2|35694.8|35674.8|35684.2|35664.2|24
1656685350000|2022-07-01 14:22:30|35679.6|35659.6|35696.9|35676.9|35704.4|35684.4|35679.6|35659.6|37
1656685360000|2022-07-01 14:22:40|35694.4|35674.4|35689.4|35669.4|35699.4|35679.4|35689.4|35669.4|8
1656685370000|2022-07-01 14:22:50|35691.9|35671.9|35704.4|35684.4|35709.4|35689.4|35689.4|35669.4|1
1656685380000|2022-07-01 14:23:00|35701.9|35681.9|35699.4|35679.4|35701.9|35681.9|35694.6|35674.6|6
1656685390000|2022-07-01 14:23:10|35696.9|35676.9|35684.4|35664.4|35696.9|35676.9|35681.9|35661.9|8
1656685400000|2022-07-01 14:23:20|35689|35669|35689.4|35669.4|35689.4|35669.4|35689|35669|3
1656685410000|2022-07-01 14:23:30|35694.4|35674.4|35724.4|35704.4|35724.4|35704.4|35694.4|35674.4|13
1656685420000|2022-07-01 14:23:40|35726.7|35706.7|35724.4|35704.4|35734.4|35714.4|35724.4|35704.4|8
1656685430000|2022-07-01 14:23:50|35719.4|35699.4|35719.4|35699.4|35719.4|35699.4|35704.4|35684.4|15
1656685440000|2022-07-01 14:24:00|35716.9|35696.9|35729.6|35709.6|35734.4|35714.4|35716.9|35696.9|16
1656685450000|2022-07-01 14:24:10|35734|35714|35749.6|35729.6|35749.6|35729.6|35734|35714|8
1656685460000|2022-07-01 14:24:20|35744.4|35724.4|35744.6|35724.6|35744.6|35724.6|35744.4|35724.4|10
1656685470000|2022-07-01 14:24:30|35744.4|35724.4|35734.4|35714.4|35744.4|35724.4|35729.6|35709.6|79
1656685480000|2022-07-01 14:24:40|35736.7|35716.7|35734.4|35714.4|35736.9|35716.9|35734.4|35714.4|7
1656685490000|2022-07-01 14:24:50|35744.4|35724.4|35732.1|35712.1|35744.4|35724.4|35731.9|35711.9|12
1656685500000|2022-07-01 14:25:00|35731.9|35711.9|35719.4|35699.4|35734.4|35714.4|35709.4|35689.4|14
1656685510000|2022-07-01 14:25:10|35716.9|35696.9|35694.4|35674.4|35716.9|35696.9|35694.4|35674.4|6
1656685520000|2022-07-01 14:25:20|35696.9|35676.9|35687.1|35667.1|35699.4|35679.4|35687.1|35667.1|7
1656685530000|2022-07-01 14:25:30|35686.9|35666.9|35684.4|35664.4|35687.1|35667.1|35674.4|35654.4|26
1656685540000|2022-07-01 14:25:40|35684.6|35664.6|35691.7|35671.7|35691.7|35671.7|35684.4|35664.4|2
1656685550000|2022-07-01 14:25:50|35691.9|35671.9|35696.9|35676.9|35696.9|35676.9|35691.9|35671.9|48
1656685560000|2022-07-01 14:26:00|35694.6|35674.6|35694.4|35674.4|35701.7|35681.7|35694.4|35674.4|8
1656685570000|2022-07-01 14:26:10|35692.1|35672.1|35676.9|35656.9|35699.2|35679.2|35676.9|35656.9|14
1656685580000|2022-07-01 14:26:20|35674.6|35654.6|35669.6|35649.6|35674.6|35654.6|35669.4|35649.4|3
1656685590000|2022-07-01 14:26:30|35669.4|35649.4|35671.9|35651.9|35674.4|35654.4|35666.9|35646.9|9
1656685600000|2022-07-01 14:26:40|35674.2|35654.2|35679.2|35659.2|35679.2|35659.2|35674.2|35654.2|4
1656685610000|2022-07-01 14:26:50|35681.5|35661.5|35684.4|35664.4|35684.4|35664.4|35681.5|35661.5|2
1656685620000|2022-07-01 14:27:00|35682.1|35662.1|35691.9|35671.9|35691.9|35671.9|35681.9|35661.9|4
1656685630000|2022-07-01 14:27:10|35689.4|35669.4|35674.4|35654.4|35689.4|35669.4|35674.4|35654.4|7
1656685640000|2022-07-01 14:27:20|35676.7|35656.7|35672.1|35652.1|35676.9|35656.9|35672.1|35652.1|4
1656685650000|2022-07-01 14:27:30|35671.9|35651.9|35684.4|35664.4|35684.6|35664.6|35671.9|35651.9|6
1656685660000|2022-07-01 14:27:40|35686.9|35666.9|35679.6|35659.6|35689.4|35669.4|35679.6|35659.6|7
1656685670000|2022-07-01 14:27:50|35681.9|35661.9|35684.4|35664.4|35684.4|35664.4|35677.1|35657.1|3
1656685680000|2022-07-01 14:28:00|35684.6|35664.6|35706.7|35686.7|35706.7|35686.7|35684.4|35664.4|3
1656685690000|2022-07-01 14:28:10|35704.4|35684.4|35711.9|35691.9|35719.4|35699.4|35704.4|35684.4|9
1656685700000|2022-07-01 14:28:20|35711.7|35691.7|35699.4|35679.4|35711.7|35691.7|35699.4|35679.4|4
1656685710000|2022-07-01 14:28:30|35696.9|35676.9|35704.4|35684.4|35704.4|35684.4|35696.9|35676.9|39
1656685730000|2022-07-01 14:28:50|35701.9|35681.9|35699.4|35679.4|35701.9|35681.9|35699.4|35679.4|3
1656685740000|2022-07-01 14:29:00|35701.7|35681.7|35704.4|35684.4|35704.4|35684.4|35694|35674|34
1656685750000|2022-07-01 14:29:10|35702.1|35682.1|35704.4|35684.4|35704.4|35684.4|35699.4|35679.4|4
1656685760000|2022-07-01 14:29:20|35706.9|35686.9|35711.9|35691.9|35711.9|35691.9|35706.9|35686.9|13
1656685770000|2022-07-01 14:29:30|35716.7|35696.7|35706.9|35686.9|35726.7|35706.7|35706.9|35686.9|27
1656685780000|2022-07-01 14:29:40|35702.1|35682.1|35691.9|35671.9|35702.1|35682.1|35689.6|35669.6|3
1656685790000|2022-07-01 14:29:50|35684.6|35664.6|35684.4|35664.4|35684.6|35664.6|35679.4|35659.4|5
1656685800000|2022-07-01 14:30:00|35686.7|35666.7|35679.4|35659.4|35686.7|35666.7|35669.4|35649.4|17
1656685810000|2022-07-01 14:30:10|35674.8|35654.8|35669.4|35649.4|35679.4|35659.4|35669.4|35649.4|7
1656685820000|2022-07-01 14:30:20|35667.1|35647.1|35642.1|35622.1|35667.1|35647.1|35642.1|35622.1|18
1656685830000|2022-07-01 14:30:30|35644.6|35624.6|35639.6|35619.6|35649.6|35629.6|35639.6|35619.6|18
1656685840000|2022-07-01 14:30:40|35637.3|35617.3|35634.6|35614.6|35637.3|35617.3|35629.6|35609.6|13
1656685850000|2022-07-01 14:30:50|35637.1|35617.1|35637.1|35617.1|35642.1|35622.1|35634.8|35614.8|14
1656685860000|2022-07-01 14:31:00|35634.8|35614.8|35659.2|35639.2|35659.2|35639.2|35629.8|35609.8|26
1656685870000|2022-07-01 14:31:10|35659.4|35639.4|35667.1|35647.1|35674.8|35654.8|35659.4|35639.4|14
1656685880000|2022-07-01 14:31:20|35664.8|35644.8|35662.1|35642.1|35664.8|35644.8|35659.6|35639.6|10
1656685890000|2022-07-01 14:31:30|35659.6|35639.6|35649.4|35629.4|35659.6|35639.6|35647.1|35627.1|14
1656685900000|2022-07-01 14:31:40|35647.3|35627.3|35637.5|35617.5|35649.6|35629.6|35637.5|35617.5|9
1656685910000|2022-07-01 14:31:50|35635.1|35615.1|35629.4|35609.4|35635.1|35615.1|35627.1|35607.1|19
1656685920000|2022-07-01 14:32:00|35629.6|35609.6|35639.6|35619.6|35649.6|35629.6|35629.6|35609.6|28
1656685930000|2022-07-01 14:32:10|35637.3|35617.3|35607.3|35587.3|35637.3|35617.3|35607.3|35587.3|32
1656685940000|2022-07-01 14:32:20|35604.6|35584.6|35609.4|35589.4|35609.4|35589.4|35604.6|35584.6|10
1656685950000|2022-07-01 14:32:30|35611.7|35591.7|35610|35590|35612.1|35592.1|35607.3|35587.3|33
1656685960000|2022-07-01 14:32:40|35612.3|35592.3|35619.6|35599.6|35629.6|35609.6|35612.3|35592.3|25
1656685970000|2022-07-01 14:32:50|35617.1|35597.1|35619.6|35599.6|35622.1|35602.1|35609.8|35589.8|28
1656685980000|2022-07-01 14:33:00|35619.4|35599.4|35629.6|35609.6|35629.6|35609.6|35619.4|35599.4|12
1656685990000|2022-07-01 14:33:10|35627.3|35607.3|35639.6|35619.6|35646.9|35626.9|35627.3|35607.3|16
1656686000000|2022-07-01 14:33:20|35644.6|35624.6|35651.9|35631.9|35651.9|35631.9|35644.6|35624.6|16
1656686010000|2022-07-01 14:33:30|35662.1|35642.1|35654.4|35634.4|35664.4|35644.4|35654.4|35634.4|8
1656686020000|2022-07-01 14:33:40|35656.7|35636.7|35669.6|35649.6|35672.1|35652.1|35656.7|35636.7|2
1656686030000|2022-07-01 14:33:50|35671.9|35651.9|35677.3|35657.3|35682.1|35662.1|35671.9|35651.9|4
1656686040000|2022-07-01 14:34:00|35677.1|35657.1|35659.6|35639.6|35677.1|35657.1|35659.6|35639.6|7
1656686050000|2022-07-01 14:34:10|35654.8|35634.8|35647.3|35627.3|35654.8|35634.8|35637.1|35617.1|6
1656686060000|2022-07-01 14:34:20|35649.6|35629.6|35657.1|35637.1|35659.4|35639.4|35647.3|35627.3|4
1656686070000|2022-07-01 14:34:30|35659.6|35639.6|35671.9|35651.9|35671.9|35651.9|35659.6|35639.6|9
1656686080000|2022-07-01 14:34:40|35669.6|35649.6|35659.4|35639.4|35671.7|35651.7|35659.4|35639.4|2
1656686090000|2022-07-01 14:34:50|35661.7|35641.7|35669.4|35649.4|35669.4|35649.4|35661.7|35641.7|2
1656686100000|2022-07-01 14:35:00|35666.9|35646.9|35694.4|35674.4|35699.4|35679.4|35666.9|35646.9|55
1656686110000|2022-07-01 14:35:10|35692.1|35672.1|35701.9|35681.9|35701.9|35681.9|35686.9|35666.9|5
1656686120000|2022-07-01 14:35:20|35699.4|35679.4|35704.4|35684.4|35704.4|35684.4|35699.4|35679.4|10
1656686130000|2022-07-01 14:35:30|35706.9|35686.9|35704.4|35684.4|35709.4|35689.4|35704.4|35684.4|11
1656686140000|2022-07-01 14:35:40|35699.2|35679.2|35689.4|35669.4|35699.2|35679.2|35689.4|35669.4|13
1656686150000|2022-07-01 14:35:50|35686.9|35666.9|35679.4|35659.4|35686.9|35666.9|35677.1|35657.1|5
1656686160000|2022-07-01 14:36:00|35676.9|35656.9|35689.4|35669.4|35694.2|35674.2|35676.9|35656.9|56
1656686170000|2022-07-01 14:36:10|35684.8|35664.8|35684.4|35664.4|35686.7|35666.7|35679.4|35659.4|5
1656686180000|2022-07-01 14:36:20|35686.9|35666.9|35694.4|35674.4|35694.4|35674.4|35686.9|35666.9|1
1656686190000|2022-07-01 14:36:30|35696.7|35676.7|35719.4|35699.4|35719.4|35699.4|35696.7|35676.7|10
1656686200000|2022-07-01 14:36:40|35721.7|35701.7|35724.4|35704.4|35729.2|35709.2|35719.4|35699.4|13
1656686210000|2022-07-01 14:36:50|35729|35709|35724.4|35704.4|35729.2|35709.2|35724.4|35704.4|5
1656686220000|2022-07-01 14:37:00|35719.4|35699.4|35717.1|35697.1|35719.4|35699.4|35714.2|35694.2|11
1656686230000|2022-07-01 14:37:10|35714.4|35694.4|35719.4|35699.4|35719.4|35699.4|35714.4|35694.4|3
1656686240000|2022-07-01 14:37:20|35724.2|35704.2|35724.2|35704.2|35724.2|35704.2|35724.2|35704.2|1
1656686250000|2022-07-01 14:37:30|35724.4|35704.4|35724.4|35704.4|35729.4|35709.4|35724.4|35704.4|3
1656686260000|2022-07-01 14:37:40|35726.9|35706.9|35729.4|35709.4|35729.4|35709.4|35726.9|35706.9|7
1656686270000|2022-07-01 14:37:50|35731.9|35711.9|35739.4|35719.4|35744|35724|35731.9|35711.9|7
1656686280000|2022-07-01 14:38:00|35736.9|35716.9|35729.4|35709.4|35736.9|35716.9|35729.4|35709.4|27
1656686290000|2022-07-01 14:38:10|35731.7|35711.7|35739.4|35719.4|35744.4|35724.4|35731.7|35711.7|3
1656686300000|2022-07-01 14:38:20|35744|35724|35739.4|35719.4|35744.4|35724.4|35739.4|35719.4|0
1656686310000|2022-07-01 14:38:30|35734.4|35714.4|35724.6|35704.6|35734.4|35714.4|35722.3|35702.3|8
1656686320000|2022-07-01 14:38:40|35722.3|35702.3|35724.2|35704.2|35724.4|35704.4|35719.6|35699.6|6
1656686330000|2022-07-01 14:38:50|35719.6|35699.6|35716.9|35696.9|35719.6|35699.6|35716.9|35696.9|3
1656686340000|2022-07-01 14:39:00|35714.6|35694.6|35714.4|35694.4|35716.9|35696.9|35711.9|35691.9|8
1656686350000|2022-07-01 14:39:10|35711.9|35691.9|35714.4|35694.4|35714.4|35694.4|35711.9|35691.9|1
1656686360000|2022-07-01 14:39:20|35714.6|35694.6|35739.4|35719.4|35739.4|35719.4|35714.6|35694.6|14
1656686370000|2022-07-01 14:39:30|35741.9|35721.9|35744.4|35724.4|35744.4|35724.4|35741.9|35721.9|38
1656686380000|2022-07-01 14:39:40|35742.1|35722.1|35739.4|35719.4|35742.1|35722.1|35734.4|35714.4|2
1656686390000|2022-07-01 14:39:50|35737.1|35717.1|35739.4|35719.4|35739.4|35719.4|35734.4|35714.4|3
1656686400000|2022-07-01 14:40:00|35734.4|35714.4|35731.9|35711.9|35741.9|35721.9|35731.9|35711.9|5
1656686410000|2022-07-01 14:40:10|35729.6|35709.6|35714.4|35694.4|35731.9|35711.9|35714.4|35694.4|6
1656686420000|2022-07-01 14:40:20|35712.1|35692.1|35724.4|35704.4|35724.4|35704.4|35711.9|35691.9|8
1656686430000|2022-07-01 14:40:30|35726.9|35706.9|35736.9|35716.9|35736.9|35716.9|35724.4|35704.4|8
1656686440000|2022-07-01 14:40:40|35739.2|35719.2|35739.6|35719.6|35744.4|35724.4|35739.2|35719.2|7
1656686450000|2022-07-01 14:40:50|35739.4|35719.4|35734.4|35714.4|35739.4|35719.4|35724.6|35704.6|8
1656686460000|2022-07-01 14:41:00|35731.9|35711.9|35722.5|35702.5|35734.4|35714.4|35719.8|35699.8|52
1656686470000|2022-07-01 14:41:10|35722.3|35702.3|35729.8|35709.8|35734.8|35714.8|35722.3|35702.3|4
1656686480000|2022-07-01 14:41:20|35725.2|35705.2|35729.8|35709.8|35729.8|35709.8|35725.2|35705.2|4
1656686490000|2022-07-01 14:41:30|35732.1|35712.1|35744.8|35724.8|35744.8|35724.8|35732.1|35712.1|4
1656686500000|2022-07-01 14:41:40|35747.3|35727.3|35764.8|35744.8|35764.8|35744.8|35747.3|35727.3|7
1656686510000|2022-07-01 14:41:50|35762.3|35742.3|35754.8|35734.8|35764.8|35744.8|35754.8|35734.8|15
1656686520000|2022-07-01 14:42:00|35752.5|35732.5|35754.8|35734.8|35754.8|35734.8|35747.5|35727.5|17
1656686530000|2022-07-01 14:42:10|35757.5|35737.5|35779.8|35759.8|35779.8|35759.8|35757.5|35737.5|16
1656686540000|2022-07-01 14:42:20|35782.5|35762.5|35794.8|35774.8|35794.8|35774.8|35782.5|35762.5|14
1656686550000|2022-07-01 14:42:30|35797.1|35777.1|35809.4|35789.4|35809.4|35789.4|35794.8|35774.8|12
1656686560000|2022-07-01 14:42:40|35806.9|35786.9|35799.8|35779.8|35806.9|35786.9|35792.3|35772.3|17
1656686570000|2022-07-01 14:42:50|35802.3|35782.3|35799.8|35779.8|35804.8|35784.8|35799.8|35779.8|1
1656686580000|2022-07-01 14:43:00|35794.8|35774.8|35802.3|35782.3|35802.3|35782.3|35794.8|35774.8|18
1656686590000|2022-07-01 14:43:10|35804.6|35784.6|35806.9|35786.9|35806.9|35786.9|35804.6|35784.6|2
1656686600000|2022-07-01 14:43:20|35804.6|35784.6|35804.8|35784.8|35804.8|35784.8|35799.8|35779.8|10
1656686610000|2022-07-01 14:43:30|35804.6|35784.6|35797.3|35777.3|35804.6|35784.6|35789.8|35769.8|5
1656686620000|2022-07-01 14:43:40|35797.1|35777.1|35794.8|35774.8|35797.1|35777.1|35792.3|35772.3|5
1656686630000|2022-07-01 14:43:50|35792.5|35772.5|35779.8|35759.8|35794.8|35774.8|35779.8|35759.8|1
1656686640000|2022-07-01 14:44:00|35777.3|35757.3|35784.8|35764.8|35787.5|35767.5|35772.5|35752.5|14
1656686650000|2022-07-01 14:44:10|35787.3|35767.3|35782.3|35762.3|35787.3|35767.3|35782.3|35762.3|5
1656686660000|2022-07-01 14:44:20|35784.6|35764.6|35779.8|35759.8|35784.8|35764.8|35779.8|35759.8|1
1656686670000|2022-07-01 14:44:30|35782.1|35762.1|35794.8|35774.8|35797.3|35777.3|35782.1|35762.1|11
1656686680000|2022-07-01 14:44:40|35797.3|35777.3|35809.4|35789.4|35809.4|35789.4|35797.3|35777.3|3
1656686690000|2022-07-01 14:44:50|35807.1|35787.1|35802.3|35782.3|35811.9|35791.9|35799.8|35779.8|4
1656686700000|2022-07-01 14:45:00|35804.8|35784.8|35797.3|35777.3|35804.8|35784.8|35789.8|35769.8|12
1656686710000|2022-07-01 14:45:10|35795|35775|35787.3|35767.3|35795|35775|35787.3|35767.3|5
1656686720000|2022-07-01 14:45:20|35789.8|35769.8|35789.8|35769.8|35792.1|35772.1|35787.3|35767.3|24
1656686730000|2022-07-01 14:45:30|35787.3|35767.3|35780|35760|35787.3|35767.3|35779.8|35759.8|2
1656686740000|2022-07-01 14:45:40|35777.5|35757.5|35792.3|35772.3|35792.3|35772.3|35774.8|35754.8|6
1656686750000|2022-07-01 14:45:50|35794.6|35774.6|35797.1|35777.1|35797.3|35777.3|35794.6|35774.6|1
1656686760000|2022-07-01 14:46:00|35797.3|35777.3|35767.5|35747.5|35797.3|35777.3|35767.5|35747.5|4
1656686770000|2022-07-01 14:46:10|35762.9|35742.9|35752.5|35732.5|35762.9|35742.9|35752.5|35732.5|5
1656686780000|2022-07-01 14:46:20|35752.3|35732.3|35764.8|35744.8|35764.8|35744.8|35749.8|35729.8|10
1656686790000|2022-07-01 14:46:30|35767.3|35747.3|35774.8|35754.8|35777.3|35757.3|35767.3|35747.3|7
1656686800000|2022-07-01 14:46:40|35779.4|35759.4|35794.8|35774.8|35794.8|35774.8|35779.4|35759.4|7
1656686810000|2022-07-01 14:46:50|35797.1|35777.1|35792.3|35772.3|35802.3|35782.3|35792.3|35772.3|4
1656686820000|2022-07-01 14:47:00|35794.6|35774.6|35799.8|35779.8|35799.8|35779.8|35787.3|35767.3|6
1656686830000|2022-07-01 14:47:10|35807.1|35787.1|35829.8|35809.8|35829.8|35809.8|35807.1|35787.1|13
1656686840000|2022-07-01 14:47:20|35827.3|35807.3|35824.6|35804.6|35829.8|35809.8|35817.5|35797.5|5
1656686850000|2022-07-01 14:47:30|35824.8|35804.8|35842.5|35822.5|35842.5|35822.5|35824.8|35804.8|19
1656686860000|2022-07-01 14:47:40|35845|35825|35879.8|35859.8|35882.5|35862.5|35845|35825|37
1656686870000|2022-07-01 14:47:50|35877.5|35857.5|35890|35870|35892.1|35872.1|35874.8|35854.8|9
1656686880000|2022-07-01 14:48:00|35889.8|35869.8|35872.3|35852.3|35892.3|35872.3|35872.3|35852.3|14
1656686890000|2022-07-01 14:48:10|35869.8|35849.8|35882.3|35862.3|35882.3|35862.3|35859.8|35839.8|7
1656686900000|2022-07-01 14:48:20|35884.8|35864.8|35884.8|35864.8|35884.8|35864.8|35877.5|35857.5|5
1656686910000|2022-07-01 14:48:30|35892.3|35872.3|35889.8|35869.8|35894.8|35874.8|35889.8|35869.8|6
1656686920000|2022-07-01 14:48:40|35887.5|35867.5|35899.8|35879.8|35899.8|35879.8|35887.5|35867.5|6
1656686930000|2022-07-01 14:48:50|35902.1|35882.1|35934.6|35914.6|35934.6|35914.6|35902.1|35882.1|42
1656686940000|2022-07-01 14:49:00|35939.6|35919.6|35949.8|35929.8|35952.3|35932.3|35939.6|35919.6|26
1656686950000|2022-07-01 14:49:10|35950|35930|35962.1|35942.1|35967.1|35947.1|35942.3|35922.3|76
1656686960000|2022-07-01 14:49:20|35964.4|35944.4|35939.8|35919.8|35967.1|35947.1|35939.8|35919.8|54
1656686970000|2022-07-01 14:49:30|35937.5|35917.5|35925|35905|35939.6|35919.6|35925|35905|7
1656686980000|2022-07-01 14:49:40|35924.8|35904.8|35909.4|35889.4|35924.8|35904.8|35907.1|35887.1|14
1656686990000|2022-07-01 14:49:50|35907.1|35887.1|35914.4|35894.4|35916.9|35896.9|35907.1|35887.1|5
1656687000000|2022-07-01 14:50:00|35916.8|35896.8|35912.1|35892.1|35916.9|35896.9|35909.4|35889.4|7
1656687010000|2022-07-01 14:50:10|35909.6|35889.6|35897.3|35877.3|35909.6|35889.6|35897.3|35877.3|5
1656687020000|2022-07-01 14:50:20|35895|35875|35901.9|35881.9|35901.9|35881.9|35889.4|35869.4|16
1656687030000|2022-07-01 14:50:30|35914.3|35894.3|35914.4|35894.4|35919.3|35899.3|35911.9|35891.9|18
1656687040000|2022-07-01 14:50:40|35916.9|35896.9|35919.4|35899.4|35921.8|35901.8|35916.9|35896.9|3
1656687050000|2022-07-01 14:50:50|35919.3|35899.3|35934.4|35914.4|35936.9|35916.9|35919.3|35899.3|4
1656687060000|2022-07-01 14:51:00|35932.1|35912.1|35912.3|35892.3|35934.4|35914.4|35910|35890|12
1656687070000|2022-07-01 14:51:10|35910|35890|35904.4|35884.4|35914.8|35894.8|35904.4|35884.4|13
1656687080000|2022-07-01 14:51:20|35906.8|35886.8|35904.4|35884.4|35906.8|35886.8|35899.4|35879.4|1
1656687090000|2022-07-01 14:51:30|35902.1|35882.1|35899.4|35879.4|35904.4|35884.4|35896.9|35876.9|7
1656687100000|2022-07-01 14:51:40|35901.9|35881.9|35914.4|35894.4|35916.8|35896.8|35901.9|35881.9|7
1656687110000|2022-07-01 14:51:50|35911.9|35891.9|35886.8|35866.8|35911.9|35891.9|35886.8|35866.8|8
1656687120000|2022-07-01 14:52:00|35884.4|35864.4|35869.8|35849.8|35884.4|35864.4|35869.8|35849.8|17
1656687130000|2022-07-01 14:52:10|35869.6|35849.6|35861.9|35841.9|35872.1|35852.1|35861.9|35841.9|6
1656687140000|2022-07-01 14:52:20|35859.6|35839.6|35854.4|35834.4|35859.6|35839.6|35849.4|35829.4|14
1656687150000|2022-07-01 14:52:30|35856.8|35836.8|35854.4|35834.4|35861.9|35841.9|35854.4|35834.4|10
1656687160000|2022-07-01 14:52:40|35851.9|35831.9|35846.9|35826.9|35851.9|35831.9|35844.4|35824.4|8
1656687170000|2022-07-01 14:52:50|35844.6|35824.6|35864.6|35844.6|35864.6|35844.6|35844.6|35824.6|8
1656687180000|2022-07-01 14:53:00|35864.4|35844.4|35874.3|35854.3|35876.6|35856.6|35862.1|35842.1|15
1656687190000|2022-07-01 14:53:10|35876.8|35856.8|35879.4|35859.4|35884.4|35864.4|35876.8|35856.8|12
1656687200000|2022-07-01 14:53:20|35876.9|35856.9|35859.6|35839.6|35876.9|35856.9|35859.6|35839.6|7
1656687210000|2022-07-01 14:53:30|35859.4|35839.4|35851.9|35831.9|35859.4|35839.4|35851.9|35831.9|6
1656687220000|2022-07-01 14:53:40|35854.3|35834.3|35856.8|35836.8|35856.8|35836.8|35854.3|35834.3|4
1656687230000|2022-07-01 14:53:50|35859.3|35839.3|35854.6|35834.6|35859.4|35839.4|35854.6|35834.6|7
1656687240000|2022-07-01 14:54:00|35852.3|35832.3|35874.4|35854.4|35879.3|35859.3|35852.3|35832.3|24
1656687250000|2022-07-01 14:54:10|35871.9|35851.9|35864.4|35844.4|35884.4|35864.4|35861.9|35841.9|37
1656687260000|2022-07-01 14:54:20|35864.6|35844.6|35852.1|35832.1|35869.4|35849.4|35849.8|35829.8|9
1656687270000|2022-07-01 14:54:30|35854.4|35834.4|35864.4|35844.4|35864.4|35844.4|35854.4|35834.4|4
1656687280000|2022-07-01 14:54:40|35866.9|35846.9|35874.4|35854.4|35879.4|35859.4|35864.4|35844.4|8
1656687290000|2022-07-01 14:54:50|35874.3|35854.3|35886.9|35866.9|35886.9|35866.9|35874.3|35854.3|8
1656687300000|2022-07-01 14:55:00|35891.8|35871.8|35889.4|35869.4|35896.9|35876.9|35889.4|35869.4|6
1656687310000|2022-07-01 14:55:10|35887.1|35867.1|35866.9|35846.9|35887.1|35867.1|35866.9|35846.9|11
1656687320000|2022-07-01 14:55:20|35869.3|35849.3|35854.6|35834.6|35869.4|35849.4|35854.6|35834.6|65
1656687330000|2022-07-01 14:55:30|35856.9|35836.9|35839.8|35819.8|35857.1|35837.1|35839.8|35819.8|14
1656687340000|2022-07-01 14:55:40|35837.3|35817.3|35854.6|35834.6|35854.6|35834.6|35837.3|35817.3|10
1656687350000|2022-07-01 14:55:50|35859.6|35839.6|35862.3|35842.3|35862.3|35842.3|35857.5|35837.5|8
1656687360000|2022-07-01 14:56:00|35859.8|35839.8|35892.3|35872.3|35892.3|35872.3|35859.8|35839.8|9
1656687370000|2022-07-01 14:56:10|35887.5|35867.5|35870|35850|35887.5|35867.5|35870|35850|5
1656687380000|2022-07-01 14:56:20|35872.5|35852.5|35874.8|35854.8|35879.8|35859.8|35870|35850|15
1656687390000|2022-07-01 14:56:30|35877.1|35857.1|35879.8|35859.8|35879.8|35859.8|35874.8|35854.8|0
1656687400000|2022-07-01 14:56:40|35877.5|35857.5|35874.8|35854.8|35879.6|35859.6|35872.5|35852.5|2
1656687410000|2022-07-01 14:56:50|35877.5|35857.5|35899.8|35879.8|35902.3|35882.3|35877.5|35857.5|4
1656687420000|2022-07-01 14:57:00|35894.8|35874.8|35895|35875|35899.8|35879.8|35894.8|35874.8|9
1656687430000|2022-07-01 14:57:10|35892.5|35872.5|35884.6|35864.6|35895|35875|35884.6|35864.6|7
1656687440000|2022-07-01 14:57:20|35882.3|35862.3|35889.6|35869.6|35889.8|35869.8|35882.3|35862.3|5
1656687450000|2022-07-01 14:57:30|35887.1|35867.1|35874.8|35854.8|35887.1|35867.1|35872.3|35852.3|6
1656687460000|2022-07-01 14:57:40|35877.3|35857.3|35874.8|35854.8|35877.3|35857.3|35874.8|35854.8|0
1656687470000|2022-07-01 14:57:50|35872.5|35852.5|35867.3|35847.3|35874.8|35854.8|35867.3|35847.3|3
1656687480000|2022-07-01 14:58:00|35864.8|35844.8|35867.3|35847.3|35869.8|35849.8|35862.3|35842.3|7
1656687490000|2022-07-01 14:58:10|35867.5|35847.5|35849.8|35829.8|35867.5|35847.5|35844.8|35824.8|14
1656687500000|2022-07-01 14:58:20|35852.1|35832.1|35872.3|35852.3|35872.3|35852.3|35852.1|35832.1|6
1656687510000|2022-07-01 14:58:30|35872.1|35852.1|35864.8|35844.8|35872.3|35852.3|35860|35840|3
1656687520000|2022-07-01 14:58:40|35859.8|35839.8|35847.3|35827.3|35859.8|35839.8|35847.3|35827.3|2
1656687530000|2022-07-01 14:58:50|35844.8|35824.8|35835|35815|35844.8|35824.8|35835|35815|8
1656687540000|2022-07-01 14:59:00|35832.3|35812.3|35822.3|35802.3|35847.3|35827.3|35822.3|35802.3|18
1656687550000|2022-07-01 14:59:10|35824.6|35804.6|35824.8|35804.8|35824.8|35804.8|35815.2|35795.2|6
1656687560000|2022-07-01 14:59:20|35824.6|35804.6|35814.8|35794.8|35824.6|35804.6|35812.3|35792.3|7
1656687570000|2022-07-01 14:59:30|35812.5|35792.5|35814.8|35794.8|35820|35800|35812.3|35792.3|4
1656687580000|2022-07-01 14:59:40|35817.1|35797.1|35787.3|35767.3|35819.6|35799.6|35787.3|35767.3|17
1656687590000|2022-07-01 14:59:50|35782.3|35762.3|35779.6|35759.6|35784.8|35764.8|35779.6|35759.6|10
1656687600000|2022-07-01 15:00:00|35777.3|35757.3|35787.3|35767.3|35789.8|35769.8|35774.8|35754.8|15
1656687610000|2022-07-01 15:00:10|35789.6|35769.6|35797.1|35777.1|35799.6|35779.6|35789.6|35769.6|5
1656687620000|2022-07-01 15:00:20|35797.3|35777.3|35819.8|35799.8|35819.8|35799.8|35797.3|35777.3|9
1656687630000|2022-07-01 15:00:30|35822.1|35802.1|35829.5|35809.5|35829.6|35809.6|35820|35800|8
1656687640000|2022-07-01 15:00:40|35825|35805|35797.1|35777.1|35827.1|35807.1|35792.3|35772.3|27
1656687650000|2022-07-01 15:00:50|35797.3|35777.3|35814.6|35794.6|35814.6|35794.6|35797.3|35777.3|3
1656687660000|2022-07-01 15:01:00|35812.3|35792.3|35800|35780|35817.3|35797.3|35800|35780|9
1656687670000|2022-07-01 15:01:10|35800.2|35780.2|35809.8|35789.8|35812.3|35792.3|35800.2|35780.2|14
1656687680000|2022-07-01 15:01:20|35807.5|35787.5|35812.3|35792.3|35812.3|35792.3|35804.8|35784.8|3
1656687690000|2022-07-01 15:01:30|35812.1|35792.1|35814.8|35794.8|35819.6|35799.6|35809.8|35789.8|5
1656687700000|2022-07-01 15:01:40|35814.6|35794.6|35807.3|35787.3|35814.6|35794.6|35797.1|35777.1|9
1656687710000|2022-07-01 15:01:50|35805|35785|35809.8|35789.8|35809.8|35789.8|35804.8|35784.8|4
1656687720000|2022-07-01 15:02:00|35807.3|35787.3|35809.8|35789.8|35809.8|35789.8|35807.3|35787.3|4
1656687730000|2022-07-01 15:02:10|35812.1|35792.1|35814.6|35794.6|35817|35797|35807.3|35787.3|3
1656687740000|2022-07-01 15:02:20|35817.1|35797.1|35817.1|35797.1|35819.8|35799.8|35814.6|35794.6|5
1656687750000|2022-07-01 15:02:30|35817.3|35797.3|35824.8|35804.8|35829.6|35809.6|35814.8|35794.8|2
1656687760000|2022-07-01 15:02:40|35827.3|35807.3|35820|35800|35829.8|35809.8|35819.8|35799.8|8
1656687770000|2022-07-01 15:02:50|35819.8|35799.8|35804.8|35784.8|35819.8|35799.8|35804.8|35784.8|6
1656687780000|2022-07-01 15:03:00|35809.5|35789.5|35799.8|35779.8|35809.8|35789.8|35799.8|35779.8|10
1656687790000|2022-07-01 15:03:10|35792.5|35772.5|35789.8|35769.8|35794.6|35774.6|35785|35765|23
1656687800000|2022-07-01 15:03:20|35787.5|35767.5|35784.8|35764.8|35787.5|35767.5|35782.5|35762.5|2
1656687810000|2022-07-01 15:03:30|35787.3|35767.3|35789.8|35769.8|35789.8|35769.8|35784.8|35764.8|6
1656687820000|2022-07-01 15:03:40|35787.5|35767.5|35789.8|35769.8|35789.8|35769.8|35784.8|35764.8|9
1656687830000|2022-07-01 15:03:50|35787.5|35767.5|35789.8|35769.8|35789.8|35769.8|35784.8|35764.8|6
1656687840000|2022-07-01 15:04:00|35785|35765|35789.6|35769.6|35794.8|35774.8|35775.2|35755.2|43
1656687850000|2022-07-01 15:04:10|35787.3|35767.3|35792.1|35772.1|35792.1|35772.1|35787|35767|10
1656687860000|2022-07-01 15:04:20|35794.5|35774.5|35807|35787|35807|35787|35792.3|35772.3|8
1656687870000|2022-07-01 15:04:30|35804.5|35784.5|35809.3|35789.3|35811.8|35791.8|35804.5|35784.5|5
1656687880000|2022-07-01 15:04:40|35811.8|35791.8|35824.5|35804.5|35824.5|35804.5|35811.8|35791.8|9
1656687890000|2022-07-01 15:04:50|35826.8|35806.8|35829.5|35809.5|35829.5|35809.5|35824.5|35804.5|0
1656687900000|2022-07-01 15:05:00|35827|35807|35819.5|35799.5|35827|35807|35819.5|35799.5|3
1656687910000|2022-07-01 15:05:10|35821.8|35801.8|35824.5|35804.5|35824.5|35804.5|35821.8|35801.8|2
1656687920000|2022-07-01 15:05:20|35829.5|35809.5|35864.3|35844.3|35864.3|35844.3|35829.5|35809.5|17
1656687930000|2022-07-01 15:05:30|35864.5|35844.5|35874.3|35854.3|35874.3|35854.3|35864.5|35844.5|13
1656687940000|2022-07-01 15:05:40|35869.5|35849.5|35849.5|35829.5|35869.5|35849.5|35849.5|35829.5|10
1656687950000|2022-07-01 15:05:50|35844.5|35824.5|35854.5|35834.5|35854.5|35834.5|35844.5|35824.5|6
1656687960000|2022-07-01 15:06:00|35849.5|35829.5|35867|35847|35869.3|35849.3|35847.1|35827.1|11
1656687970000|2022-07-01 15:06:10|35869.3|35849.3|35872.1|35852.1|35879.5|35859.5|35867|35847|12
1656687980000|2022-07-01 15:06:20|35869.8|35849.8|35879.3|35859.3|35879.3|35859.3|35867|35847|6
1656687990000|2022-07-01 15:06:30|35879.5|35859.5|35894.5|35874.5|35899.1|35879.1|35879.5|35859.5|10
1656688000000|2022-07-01 15:06:40|35896.8|35876.8|35909.5|35889.5|35914.5|35894.5|35896.8|35876.8|13
1656688010000|2022-07-01 15:06:50|35911.8|35891.8|35936.8|35916.8|35939.3|35919.3|35911.8|35891.8|17
1656688020000|2022-07-01 15:07:00|35937|35917|35947|35927|35947.1|35927.1|35937|35917|10
1656688030000|2022-07-01 15:07:10|35944.5|35924.5|35934.5|35914.5|35949.5|35929.5|35934.5|35914.5|8
1656688040000|2022-07-01 15:07:20|35939.1|35919.1|35926.8|35906.8|35939.5|35919.5|35924.5|35904.5|21
1656688050000|2022-07-01 15:07:30|35924.5|35904.5|35899.5|35879.5|35924.5|35904.5|35899.5|35879.5|27
1656688060000|2022-07-01 15:07:40|35897.1|35877.1|35904.5|35884.5|35907|35887|35897.1|35877.1|2
1656688070000|2022-07-01 15:07:50|35902.1|35882.1|35902|35882|35904.5|35884.5|35902|35882|4
1656688080000|2022-07-01 15:08:00|35904.5|35884.5|35911.8|35891.8|35911.8|35891.8|35902|35882|4
1656688090000|2022-07-01 15:08:10|35912|35892|35912|35892|35921.8|35901.8|35904.5|35884.5|16
1656688100000|2022-07-01 15:08:20|35914.5|35894.5|35949.3|35929.3|35949.3|35929.3|35914.5|35894.5|19
1656688110000|2022-07-01 15:08:30|35953.9|35933.9|35937|35917|35954.5|35934.5|35937|35917|13
1656688120000|2022-07-01 15:08:40|35939.5|35919.5|35959.5|35939.5|35959.5|35939.5|35934.5|35914.5|6
1656688130000|2022-07-01 15:08:50|35957.1|35937.1|35949.5|35929.5|35959.3|35939.3|35949.5|35929.5|9
1656688140000|2022-07-01 15:09:00|35954.1|35934.1|35949.5|35929.5|35954.1|35934.1|35947|35927|21
1656688150000|2022-07-01 15:09:10|35954.5|35934.5|35951.8|35931.8|35956.8|35936.8|35944.5|35924.5|15
1656688160000|2022-07-01 15:09:20|35949.5|35929.5|35949.5|35929.5|35949.5|35929.5|35947|35927|6
1656688170000|2022-07-01 15:09:30|||||||||4
1656688180000|2022-07-01 15:09:40|35952|35932|35949.5|35929.5|35956.6|35936.6|35949.5|35929.5|11
1656688190000|2022-07-01 15:09:50|35947|35927|35954.5|35934.5|35954.5|35934.5|35944.5|35924.5|20
1656688200000|2022-07-01 15:10:00|35956.8|35936.8|35939.5|35919.5|35964.6|35944.6|35937.1|35917.1|24
1656688210000|2022-07-01 15:10:10|35934.6|35914.6|35932|35912|35934.6|35914.6|35927.1|35907.1|6
1656688220000|2022-07-01 15:10:20|35929.6|35909.6|35937|35917|35939.3|35919.3|35929.5|35909.5|1
1656688230000|2022-07-01 15:10:30|35939.3|35919.3|35934.3|35914.3|35939.3|35919.3|35934.3|35914.3|9
1656688240000|2022-07-01 15:10:40|35937|35917|35979.5|35959.5|35984.5|35964.5|35937|35917|66
1656688250000|2022-07-01 15:10:50|35974.5|35954.5|35967|35947|35974.5|35954.5|35956.8|35936.8|24
1656688260000|2022-07-01 15:11:00|35969.3|35949.3|35947|35927|35969.3|35949.3|35947|35927|9
1656688270000|2022-07-01 15:11:10|35946.8|35926.8|35944.5|35924.5|35951.8|35931.8|35939.5|35919.5|4
1656688280000|2022-07-01 15:11:20|35944.7|35924.7|35937|35917|35944.7|35924.7|35934.5|35914.5|6
1656688290000|2022-07-01 15:11:30|35939.3|35919.3|35954.5|35934.5|35954.5|35934.5|35939.3|35919.3|5
1656688300000|2022-07-01 15:11:40|35957|35937|35964.5|35944.5|35964.5|35944.5|35957|35937|5
1656688310000|2022-07-01 15:11:50|35967|35947|35969.5|35949.5|35972|35952|35967|35947|14
1656688320000|2022-07-01 15:12:00|35971.8|35951.8|35964.5|35944.5|35972.2|35952.2|35962.2|35942.2|23
1656688330000|2022-07-01 15:12:10|35962.2|35942.2|35969.3|35949.3|35969.3|35949.3|35962.2|35942.2|5
1656688340000|2022-07-01 15:12:20|35964.5|35944.5|35974.5|35954.5|35977|35957|35964.5|35944.5|7
1656688350000|2022-07-01 15:12:30|35976.8|35956.8|35976.8|35956.8|35976.8|35956.8|35976.8|35956.8|0
1656688360000|2022-07-01 15:12:40|35979.7|35959.7|35977|35957|35979.7|35959.7|35977|35957|4
1656688370000|2022-07-01 15:12:50|35979.5|35959.5|35982|35962|35982|35962|35972|35952|16
1656688380000|2022-07-01 15:13:00|35984.5|35964.5|36004.7|35984.7|36007|35987|35984.5|35964.5|20
1656688390000|2022-07-01 15:13:10|36004.5|35984.5|36004.5|35984.5|36004.5|35984.5|36002|35982|3
1656688400000|2022-07-01 15:13:20|36002.2|35982.2|36017|35997|36017|35997|36002.2|35982.2|18
1656688410000|2022-07-01 15:13:30|36012|35992|36029.5|36009.5|36032|36012|36012|35992|24
1656688420000|2022-07-01 15:13:40|36032|36012|36022|36002|36032|36012|36012.2|35992.2|15
1656688430000|2022-07-01 15:13:50|36019.5|35999.5|35997.2|35977.2|36019.5|35999.5|35997.2|35977.2|7
1656688440000|2022-07-01 15:14:00|35999.7|35979.7|35999.7|35979.7|35999.7|35979.7|35982.2|35962.2|35
1656688450000|2022-07-01 15:14:10|36004.5|35984.5|35997.2|35977.2|36004.5|35984.5|35994.8|35974.8|13
1656688460000|2022-07-01 15:14:20|35994.8|35974.8|36001.8|35981.8|36001.8|35981.8|35992|35972|18
1656688470000|2022-07-01 15:14:30|36004.3|35984.3|35994.5|35974.5|36004.5|35984.5|35994.5|35974.5|5
1656688480000|2022-07-01 15:14:40|35992.2|35972.2|36002|35982|36002|35982|35989.5|35969.5|9
1656688490000|2022-07-01 15:14:50|36007|35987|36009.5|35989.5|36009.5|35989.5|36004.5|35984.5|5
1656688500000|2022-07-01 15:15:00|36004.5|35984.5|35994.7|35974.7|36004.5|35984.5|35994.7|35974.7|11
1656688510000|2022-07-01 15:15:10|35989.8|35969.8|35989.5|35969.5|35992|35972|35984.5|35964.5|4
1656688520000|2022-07-01 15:15:20|35991.8|35971.8|35991.8|35971.8|35994.3|35974.3|35984.8|35964.8|4
1656688530000|2022-07-01 15:15:30|35989.5|35969.5|36009.5|35989.5|36009.5|35989.5|35989.5|35969.5|13
1656688540000|2022-07-01 15:15:40|36012|35992|36057.2|36037.2|36071.8|36051.8|36012|35992|25
1656688550000|2022-07-01 15:15:50|36057|36037|36054.3|36034.3|36057|36037|36052|36032|6
1656688560000|2022-07-01 15:16:00|36054.5|36034.5|36029.3|36009.3|36054.5|36034.5|36027|36007|11
1656688570000|2022-07-01 15:16:10|36029.5|36009.5|36034.1|36014.1|36034.1|36014.1|36017|35997|30
1656688580000|2022-07-01 15:16:20|36036.6|36016.6|36041.6|36021.6|36044.1|36024.1|36036.6|36016.6|8
1656688590000|2022-07-01 15:16:30|36046.6|36026.6|36051.4|36031.4|36056.4|36036.4|36046.6|36026.6|16
1656688600000|2022-07-01 15:16:40|36054.1|36034.1|36046.8|36026.8|36054.1|36034.1|36046.8|36026.8|4
1656688610000|2022-07-01 15:16:50|36048.9|36028.9|36051.6|36031.6|36054.1|36034.1|36039.1|36019.1|8
1656688620000|2022-07-01 15:17:00|36053.9|36033.9|36059.1|36039.1|36064.1|36044.1|36053.9|36033.9|12
1656688630000|2022-07-01 15:17:10|36066.4|36046.4|36088.9|36068.9|36088.9|36068.9|36066.4|36046.4|20
1656688640000|2022-07-01 15:17:20|36086.6|36066.6|36106.6|36086.6|36106.6|36086.6|36086.6|36066.6|14
1656688650000|2022-07-01 15:17:30|36104.3|36084.3|36134.1|36114.1|36143.9|36123.9|36104.1|36084.1|58
1656688660000|2022-07-01 15:17:40|36131.8|36111.8|36124.1|36104.1|36131.8|36111.8|36119.1|36099.1|15
1656688670000|2022-07-01 15:17:50|36119.1|36099.1|36086.8|36066.8|36119.1|36099.1|36086.8|36066.8|17
1656688680000|2022-07-01 15:18:00|36086.6|36066.6|36106.6|36086.6|36106.6|36086.6|36086.6|36066.6|9
1656688690000|2022-07-01 15:18:10|36111.2|36091.2|36089.1|36069.1|36114.1|36094.1|36089.1|36069.1|12
1656688700000|2022-07-01 15:18:20|36086.6|36066.6|36084.1|36064.1|36094.1|36074.1|36081.6|36061.6|18
1656688710000|2022-07-01 15:18:30|36083.9|36063.9|36086.6|36066.6|36086.6|36066.6|36079.1|36059.1|1
1656688720000|2022-07-01 15:18:40|36086.4|36066.4|36086.6|36066.6|36089.1|36069.1|36084.1|36064.1|4
1656688730000|2022-07-01 15:18:50|36084.1|36064.1|36101.6|36081.6|36101.6|36081.6|36084.1|36064.1|17
1656688740000|2022-07-01 15:19:00|36099.3|36079.3|36091.8|36071.8|36101.4|36081.4|36091.6|36071.6|9
1656688750000|2022-07-01 15:19:10|36091.6|36071.6|36089.1|36069.1|36091.6|36071.6|36089.1|36069.1|2
1656688760000|2022-07-01 15:19:20|36086.8|36066.8|36089.1|36069.1|36089.3|36069.3|36084.1|36064.1|1
1656688770000|2022-07-01 15:19:30|36086.8|36066.8|36081.6|36061.6|36089.1|36069.1|36081.6|36061.6|6
1656688780000|2022-07-01 15:19:40|36079.3|36059.3|36086.6|36066.6|36086.6|36066.6|36071.6|36051.6|13
1656688790000|2022-07-01 15:19:50|36094.1|36074.1|36091.6|36071.6|36096.6|36076.6|36089.1|36069.1|5
1656688800000|2022-07-01 15:20:00|36093.9|36073.9|36094.1|36074.1|36099.1|36079.1|36093.9|36073.9|12
1656688810000|2022-07-01 15:20:10|36096.4|36076.4|36083.9|36063.9|36104.1|36084.1|36079.1|36059.1|20
1656688820000|2022-07-01 15:20:20|36089.1|36069.1|36109.1|36089.1|36111.6|36091.6|36089.1|36069.1|15
1656688830000|2022-07-01 15:20:30|36111.6|36091.6|36111.6|36091.6|36113.9|36093.9|36111.6|36091.6|6
1656688840000|2022-07-01 15:20:40|36109.3|36089.3|36109.1|36089.1|36109.3|36089.3|36106.6|36086.6|11
1656688850000|2022-07-01 15:20:50|36109.3|36089.3|36111.6|36091.6|36113.9|36093.9|36109.3|36089.3|18
1656688860000|2022-07-01 15:21:00|36114.1|36094.1|36129.1|36109.1|36136.6|36116.6|36111.6|36091.6|40
1656688870000|2022-07-01 15:21:10|36126.8|36106.8|36099.1|36079.1|36126.8|36106.8|36099.1|36079.1|15
1656688880000|2022-07-01 15:21:20|36101.4|36081.4|36096.6|36076.6|36104.1|36084.1|36096.6|36076.6|5
1656688890000|2022-07-01 15:21:30|36094.3|36074.3|36096.8|36076.8|36096.8|36076.8|36089.1|36069.1|7
1656688900000|2022-07-01 15:21:40|36099.1|36079.1|36094.1|36074.1|36099.1|36079.1|36094.1|36074.1|3
1656688910000|2022-07-01 15:21:50|36099.1|36079.1|36119.1|36099.1|36119.1|36099.1|36099.1|36079.1|16
1656688920000|2022-07-01 15:22:00|36124.1|36104.1|36099.1|36079.1|36124.1|36104.1|36099.1|36079.1|5
1656688930000|2022-07-01 15:22:10|36094.1|36074.1|36099.1|36079.1|36101.4|36081.4|36094.1|36074.1|6
1656688940000|2022-07-01 15:22:20|36094.5|36074.5|36089.3|36069.3|36094.5|36074.5|36089.3|36069.3|4
1656688950000|2022-07-01 15:22:30|36086.8|36066.8|36076.4|36056.4|36086.8|36066.8|36074.1|36054.1|12
1656688960000|2022-07-01 15:22:40|36074.1|36054.1|36069.1|36049.1|36076.4|36056.4|36066.8|36046.8|12
1656688970000|2022-07-01 15:22:50|36066.8|36046.8|36059.1|36039.1|36066.8|36046.8|36051.6|36031.6|23
1656688980000|2022-07-01 15:23:00|36058.9|36038.9|36069.1|36049.1|36071.6|36051.6|36058.9|36038.9|25
1656688990000|2022-07-01 15:23:10|36071.6|36051.6|36079.1|36059.1|36079.1|36059.1|36069.1|36049.1|4
1656689000000|2022-07-01 15:23:20|36084.1|36064.1|36094.1|36074.1|36094.1|36074.1|36084.1|36064.1|15
1656689010000|2022-07-01 15:23:30|36091.8|36071.8|36094.1|36074.1|36094.1|36074.1|36089.1|36069.1|6
1656689020000|2022-07-01 15:23:40|36096.6|36076.6|36079.1|36059.1|36096.6|36076.6|36079.1|36059.1|15
1656689030000|2022-07-01 15:23:50|36078.9|36058.9|36069.1|36049.1|36078.9|36058.9|36066.6|36046.6|7
1656689040000|2022-07-01 15:24:00|36064.5|36044.5|36049.1|36029.1|36064.5|36044.5|36049.1|36029.1|5
1656689050000|2022-07-01 15:24:10|36046.8|36026.8|36039.1|36019.1|36046.8|36026.8|36034.1|36014.1|14
1656689060000|2022-07-01 15:24:20|36041.4|36021.4|36046.6|36026.6|36046.6|36026.6|36039.1|36019.1|14
1656689070000|2022-07-01 15:24:30|36046.8|36026.8|36049.1|36029.1|36051.6|36031.6|36039.1|36019.1|11
1656689080000|2022-07-01 15:24:40|36046.4|36026.4|36051.4|36031.4|36051.4|36031.4|36044.1|36024.1|0
1656689090000|2022-07-01 15:24:50|36054.1|36034.1|36069.1|36049.1|36069.1|36049.1|36054.1|36034.1|9
1656689100000|2022-07-01 15:25:00|36066.8|36046.8|36051.6|36031.6|36066.8|36046.8|36051.6|36031.6|12
1656689110000|2022-07-01 15:25:10|36054.1|36034.1|36044.1|36024.1|36054.1|36034.1|36039.1|36019.1|8
1656689120000|2022-07-01 15:25:20|36041.8|36021.8|36034.1|36014.1|36041.8|36021.8|36028.9|36008.9|6
1656689130000|2022-07-01 15:25:30|36039.1|36019.1|36051.6|36031.6|36051.6|36031.6|36039.1|36019.1|6
1656689140000|2022-07-01 15:25:40|36053.9|36033.9|36061.6|36041.6|36066.8|36046.8|36053.9|36033.9|13
1656689150000|2022-07-01 15:25:50|36059.1|36039.1|36069.1|36049.1|36069.1|36049.1|36059.1|36039.1|7
1656689160000|2022-07-01 15:26:00|36068.9|36048.9|36054.3|36034.3|36069.1|36049.1|36054.3|36034.3|4
1656689170000|2022-07-01 15:26:10|36052|36032|36049.3|36029.3|36054.3|36034.3|36049.1|36029.1|2
1656689180000|2022-07-01 15:26:20|36053.9|36033.9|36059.1|36039.1|36064.1|36044.1|36053.9|36033.9|3
1656689190000|2022-07-01 15:26:30|36061.6|36041.6|36064.1|36044.1|36064.1|36044.1|36061.6|36041.6|0
1656689200000|2022-07-01 15:26:40|36066.6|36046.6|36074.1|36054.1|36074.1|36054.1|36066.6|36046.6|3
1656689210000|2022-07-01 15:26:50|36076.6|36056.6|36059.3|36039.3|36079.1|36059.1|36059.3|36039.3|12
1656689220000|2022-07-01 15:27:00|36061.6|36041.6|36051.6|36031.6|36063.9|36043.9|36051.6|36031.6|2
1656689230000|2022-07-01 15:27:10|36049.3|36029.3|36054.1|36034.1|36056.4|36036.4|36049.1|36029.1|3
1656689240000|2022-07-01 15:27:20|36059.1|36039.1|36059.1|36039.1|36064.1|36044.1|36059.1|36039.1|9
1656689250000|2022-07-01 15:27:30|36054.3|36034.3|36064.1|36044.1|36064.1|36044.1|36054.3|36034.3|18
1656689260000|2022-07-01 15:27:40|36066.4|36046.4|36074.1|36054.1|36074.1|36054.1|36064.1|36044.1|3
1656689270000|2022-07-01 15:27:50|36071.4|36051.4|36059.1|36039.1|36073.7|36053.7|36059.1|36039.1|6
1656689280000|2022-07-01 15:28:00|36054.5|36034.5|36053.9|36033.9|36054.5|36034.5|36049.1|36029.1|65
1656689290000|2022-07-01 15:28:10|36051.4|36031.4|36051.8|36031.8|36054.1|36034.1|36049.3|36029.3|6
1656689300000|2022-07-01 15:28:20|36049.3|36029.3|36046.6|36026.6|36054.1|36034.1|36046.6|36026.6|7
1656689310000|2022-07-01 15:28:30|36044.3|36024.3|36046.6|36026.6|36046.6|36026.6|36034.1|36014.1|9
1656689320000|2022-07-01 15:28:40|36048.9|36028.9|36054.1|36034.1|36056.6|36036.6|36048.9|36028.9|5
1656689330000|2022-07-01 15:28:50|36051.8|36031.8|36114.1|36094.1|36119.1|36099.1|36041.6|36021.6|26
1656689340000|2022-07-01 15:29:00|36109.1|36089.1|36109.1|36089.1|36114.3|36094.3|36104.1|36084.1|50
1656689350000|2022-07-01 15:29:10|36104.3|36084.3|36087|36067|36104.3|36084.3|36086.8|36066.8|20
1656689360000|2022-07-01 15:29:20|36086.8|36066.8|36089.1|36069.1|36089.1|36069.1|36084.3|36064.3|2
1656689370000|2022-07-01 15:29:30|36086.6|36066.6|36084.1|36064.1|36089.1|36069.1|36084.1|36064.1|12
1656689380000|2022-07-01 15:29:40|36084.3|36064.3|36089.1|36069.1|36089.1|36069.1|36084.1|36064.1|9
1656689390000|2022-07-01 15:29:50|36089.3|36069.3|36109.1|36089.1|36109.1|36089.1|36089.1|36069.1|13
1656689400000|2022-07-01 15:30:00|36104.5|36084.5|36086.8|36066.8|36104.5|36084.5|36086.8|36066.8|17
1656689410000|2022-07-01 15:30:10|36086.6|36066.6|36121.6|36101.6|36121.6|36101.6|36066.6|36046.6|34
1656689420000|2022-07-01 15:30:20|36123.9|36103.9|36131.6|36111.6|36133.9|36113.9|36123.9|36103.9|17
1656689430000|2022-07-01 15:30:30|36133.9|36113.9|36144.1|36124.1|36144.1|36124.1|36133.9|36113.9|21
1656689440000|2022-07-01 15:30:40|36139.1|36119.1|36146.4|36126.4|36146.4|36126.4|36134.1|36114.1|24
1656689450000|2022-07-01 15:30:50|36146.6|36126.6|36146.6|36126.6|36146.6|36126.6|36146.4|36126.4|7
1656689460000|2022-07-01 15:31:00|36144.1|36124.1|36144.1|36124.1|36144.3|36124.3|36144.1|36124.1|22
1656689470000|2022-07-01 15:31:10|36146.6|36126.6|36146.6|36126.6|36146.6|36126.6|36146.6|36126.6|5
1656689480000|2022-07-01 15:31:20|36149.1|36129.1|36149.1|36129.1|36149.1|36129.1|36144.1|36124.1|8
1656689490000|2022-07-01 15:31:30|36146.8|36126.8|36149.3|36129.3|36149.3|36129.3|36144.1|36124.1|13
1656689500000|2022-07-01 15:31:40|36149.1|36129.1|36164.1|36144.1|36164.1|36144.1|36149.1|36129.1|15
1656689510000|2022-07-01 15:31:50|36169.1|36149.1|36169.1|36149.1|36169.3|36149.3|36166.8|36146.8|17
1656689520000|2022-07-01 15:32:00|36166.6|36146.6|36162|36142|36171.8|36151.8|36162|36142|17
1656689530000|2022-07-01 15:32:10|36159.3|36139.3|36156.6|36136.6|36159.3|36139.3|36152.2|36132.2|10
1656689540000|2022-07-01 15:32:20|36154.3|36134.3|36164.1|36144.1|36171.6|36151.6|36154.1|36134.1|36
1656689550000|2022-07-01 15:32:30|36161.4|36141.4|36161.8|36141.8|36164.1|36144.1|36161.4|36141.4|24
1656689560000|2022-07-01 15:32:40|36161.6|36141.6|36184.1|36164.1|36184.1|36164.1|36161.6|36141.6|24
1656689570000|2022-07-01 15:32:50|36181.8|36161.8|36164.1|36144.1|36183.9|36163.9|36164.1|36144.1|11
1656689580000|2022-07-01 15:33:00|36166.6|36146.6|36174.1|36154.1|36174.1|36154.1|36166.6|36146.6|4
1656689590000|2022-07-01 15:33:10|36173.9|36153.9|36179.1|36159.1|36179.1|36159.1|36173.9|36153.9|24
1656689600000|2022-07-01 15:33:20|36181.6|36161.6|36181.4|36161.4|36184.1|36164.1|36179.1|36159.1|18
1656689610000|2022-07-01 15:33:30|36183.8|36163.8|36191.8|36171.8|36194.1|36174.1|36176.8|36156.8|27
1656689620000|2022-07-01 15:33:40|36191.6|36171.6|36199.1|36179.1|36206.4|36186.4|36191.6|36171.6|32
1656689630000|2022-07-01 15:33:50|36196.8|36176.8|36199.1|36179.1|36201.6|36181.6|36196.4|36176.4|7
1656689640000|2022-07-01 15:34:00|36204.1|36184.1|36204.1|36184.1|36204.1|36184.1|36201.6|36181.6|3
1656689650000|2022-07-01 15:34:10|36206.6|36186.6|36214.1|36194.1|36214.1|36194.1|36206.6|36186.6|81
1656689660000|2022-07-01 15:34:20|36214.3|36194.3|36211.6|36191.6|36214.3|36194.3|36206.6|36186.6|33
1656689670000|2022-07-01 15:34:30|36208.9|36188.9|36199.1|36179.1|36211.6|36191.6|36199.1|36179.1|10
1656689680000|2022-07-01 15:34:40|36194.1|36174.1|36179.3|36159.3|36194.1|36174.1|36179.3|36159.3|8
1656689690000|2022-07-01 15:34:50|36176.8|36156.8|36184.1|36164.1|36184.1|36164.1|36176.8|36156.8|11
1656689700000|2022-07-01 15:35:00|36186.4|36166.4|36189.3|36169.3|36194.1|36174.1|36182|36162|30
1656689710000|2022-07-01 15:35:10|36187|36167|36194.1|36174.1|36194.1|36174.1|36186.6|36166.6|9
1656689720000|2022-07-01 15:35:20|36196.6|36176.6|36204.3|36184.3|36209.1|36189.1|36196.6|36176.6|12
1656689730000|2022-07-01 15:35:30|36202|36182|36199.1|36179.1|36202|36182|36196.6|36176.6|4
1656689740000|2022-07-01 15:35:40|36201.6|36181.6|36204.1|36184.1|36206.4|36186.4|36199.1|36179.1|8
1656689750000|2022-07-01 15:35:50|36206.4|36186.4|36206.6|36186.6|36206.6|36186.6|36204.3|36184.3|5
1656689760000|2022-07-01 15:36:00|36204.3|36184.3|36204.1|36184.1|36209.1|36189.1|36204.1|36184.1|16
1656689770000|2022-07-01 15:36:10|36206.4|36186.4|36189.1|36169.1|36206.6|36186.6|36189.1|36169.1|24
1656689780000|2022-07-01 15:36:20|36186.6|36166.6|36179.1|36159.1|36186.8|36166.8|36179.1|36159.1|3
1656689790000|2022-07-01 15:36:30|36176.8|36156.8|36166.6|36146.6|36176.8|36156.8|36161.6|36141.6|18
1656689800000|2022-07-01 15:36:40|36166.4|36146.4|36146.6|36126.6|36166.6|36146.6|36144.1|36124.1|12
1656689810000|2022-07-01 15:36:50|36148.9|36128.9|36126.8|36106.8|36149.1|36129.1|36126.8|36106.8|5
1656689820000|2022-07-01 15:37:00|36129.1|36109.1|36116.8|36096.8|36129.1|36109.1|36116.8|36096.8|11
1656689830000|2022-07-01 15:37:10|36114.3|36094.3|36124.1|36104.1|36124.1|36104.1|36114.3|36094.3|6
1656689840000|2022-07-01 15:37:20|36129.1|36109.1|36129.1|36109.1|36129.1|36109.1|36124.1|36104.1|3
1656689850000|2022-07-01 15:37:30|36126.8|36106.8|36124.1|36104.1|36126.8|36106.8|36121.8|36101.8|9
1656689860000|2022-07-01 15:37:40|36121.8|36101.8|36119.1|36099.1|36121.8|36101.8|36119.1|36099.1|2
1656689880000|2022-07-01 15:38:00|36114.3|36094.3|36111.8|36091.8|36114.3|36094.3|36109.5|36089.5|12
1656689890000|2022-07-01 15:38:10|36114.1|36094.1|36109.5|36089.5|36114.3|36094.3|36109.5|36089.5|10
1656689900000|2022-07-01 15:38:20|36114.3|36094.3|36111.6|36091.6|36114.3|36094.3|36111.6|36091.6|2
1656689910000|2022-07-01 15:38:30|36109.3|36089.3|36109.3|36089.3|36113.9|36093.9|36109.3|36089.3|1
1656689920000|2022-07-01 15:38:40|36111.6|36091.6|36111.6|36091.6|36114.1|36094.1|36111.6|36091.6|3
1656689930000|2022-07-01 15:38:50|36113.9|36093.9|36114.1|36094.1|36114.1|36094.1|36111.6|36091.6|0
1656689940000|2022-07-01 15:39:00|36111.8|36091.8|36086.6|36066.6|36111.8|36091.8|36086.6|36066.6|24
1656689950000|2022-07-01 15:39:10|36081.6|36061.6|36091.6|36071.6|36091.6|36071.6|36081.6|36061.6|30
1656689960000|2022-07-01 15:39:20|36091.4|36071.4|36094.1|36074.1|36094.1|36074.1|36089.1|36069.1|1
1656689970000|2022-07-01 15:39:30|36091.8|36071.8|36089.1|36069.1|36091.8|36071.8|36089.1|36069.1|6
1656689980000|2022-07-01 15:39:40|36089.3|36069.3|36089.3|36069.3|36089.3|36069.3|36087|36067|3
1656689990000|2022-07-01 15:39:50|36091.6|36071.6|36094.1|36074.1|36094.1|36074.1|36089.3|36069.3|4
1656690000000|2022-07-01 15:40:00|36096.4|36076.4|36104.3|36084.3|36104.5|36084.5|36096.4|36076.4|9
1656690010000|2022-07-01 15:40:10|36106.6|36086.6|36109.1|36089.1|36109.3|36089.3|36106.6|36086.6|3
1656690020000|2022-07-01 15:40:20|36106.6|36086.6|36097|36077|36106.6|36086.6|36097|36077|5
1656690030000|2022-07-01 15:40:30|36099.1|36079.1|36099.1|36079.1|36099.1|36079.1|36096.8|36076.8|4
1656690040000|2022-07-01 15:40:40|36101.4|36081.4|36099.1|36079.1|36101.6|36081.6|36096.8|36076.8|13
1656690050000|2022-07-01 15:40:50|36096.6|36076.6|36109.3|36089.3|36109.3|36089.3|36096.6|36076.6|10
1656690060000|2022-07-01 15:41:00|36111.6|36091.6|36104.1|36084.1|36111.8|36091.8|36104.1|36084.1|6
1656690070000|2022-07-01 15:41:10|36101.8|36081.8|36106.6|36086.6|36111.8|36091.8|36101.6|36081.6|15
1656690080000|2022-07-01 15:41:20|36109.1|36089.1|36101.6|36081.6|36109.1|36089.1|36101.6|36081.6|8
1656690090000|2022-07-01 15:41:30|36099.3|36079.3|36101.4|36081.4|36101.6|36081.6|36099.1|36079.1|2
1656690100000|2022-07-01 15:41:40|36098.9|36078.9|36109.1|36089.1|36109.1|36089.1|36098.9|36078.9|10
1656690110000|2022-07-01 15:41:50|36111.4|36091.4|36111.6|36091.6|36114.1|36094.1|36111.4|36091.4|10
1656690120000|2022-07-01 15:42:00|36113.9|36093.9|36136.4|36116.4|36139.1|36119.1|36113.9|36093.9|29
1656690130000|2022-07-01 15:42:10|36134.1|36114.1|36139.1|36119.1|36141.6|36121.6|36134.1|36114.1|4
1656690140000|2022-07-01 15:42:20|36141.6|36121.6|36121.6|36101.6|36141.6|36121.6|36121.6|36101.6|12
1656690150000|2022-07-01 15:42:30|36116.8|36096.8|36114.1|36094.1|36119.1|36099.1|36114.1|36094.1|2
1656690160000|2022-07-01 15:42:40|36111.8|36091.8|36104.1|36084.1|36114.1|36094.1|36104.1|36084.1|13
1656690170000|2022-07-01 15:42:50|36101.6|36081.6|36104.5|36084.5|36104.5|36084.5|36101.6|36081.6|9
1656690180000|2022-07-01 15:43:00|36106.8|36086.8|36104|36084|36109|36089|36104|36084|1
1656690190000|2022-07-01 15:43:10|36101.5|36081.5|36096.5|36076.5|36101.5|36081.5|36096.5|36076.5|5
1656690200000|2022-07-01 15:43:20|36091.6|36071.6|36089.1|36069.1|36091.6|36071.6|36089.1|36069.1|2
1656690210000|2022-07-01 15:43:30|36089.3|36069.3|36096.8|36076.8|36099.1|36079.1|36089.3|36069.3|13
1656690220000|2022-07-01 15:43:40|36099.3|36079.3|36119|36099|36121.3|36101.3|36099.3|36079.3|4
1656690230000|2022-07-01 15:43:50|36121.3|36101.3|36114.1|36094.1|36121.5|36101.5|36114.1|36094.1|2
1656690240000|2022-07-01 15:44:00|36111.6|36091.6|36109.1|36089.1|36114.1|36094.1|36106.8|36086.8|5
1656690250000|2022-07-01 15:44:10|36111.6|36091.6|36111.6|36091.6|36111.6|36091.6|36111.6|36091.6|0
1656690260000|2022-07-01 15:44:20|36109.1|36089.1|36106.6|36086.6|36114|36094|36106.6|36086.6|8
1656690270000|2022-07-01 15:44:30|36104.1|36084.1|36094.1|36074.1|36106.5|36086.5|36094.1|36074.1|12
1656690280000|2022-07-01 15:44:40|36091.6|36071.6|36084.1|36064.1|36091.6|36071.6|36084.1|36064.1|15
1656690290000|2022-07-01 15:44:50|36084|36064|36084.1|36064.1|36084.1|36064.1|36079.1|36059.1|6
1656690300000|2022-07-01 15:45:00|36088.8|36068.8|36094.3|36074.3|36094.3|36074.3|36084.3|36064.3|9
1656690310000|2022-07-01 15:45:10|36094.1|36074.1|36096.5|36076.5|36096.8|36076.8|36094.1|36074.1|4
1656690320000|2022-07-01 15:45:20|36094.1|36074.1|36084.1|36064.1|36099|36079|36084.1|36064.1|4
1656690330000|2022-07-01 15:45:30|36081.8|36061.8|36071.6|36051.6|36081.8|36061.8|36071.6|36051.6|6
1656690340000|2022-07-01 15:45:40|36074|36054|36079.3|36059.3|36079.3|36059.3|36069.1|36049.1|33
1656690350000|2022-07-01 15:45:50|36076.8|36056.8|36072|36052|36076.8|36056.8|36072|36052|11
1656690360000|2022-07-01 15:46:00|36069.7|36049.7|36072|36052|36074.3|36054.3|36069.5|36049.5|27
1656690370000|2022-07-01 15:46:10|36059.5|36039.5|36049.5|36029.5|36059.5|36039.5|36049.3|36029.3|9
1656690380000|2022-07-01 15:46:20|36059.5|36039.5|36069.5|36049.5|36077.2|36057.2|36059.5|36039.5|35
1656690390000|2022-07-01 15:46:30|36071.8|36051.8|36069.5|36049.5|36072|36052|36069.5|36049.5|1
1656690400000|2022-07-01 15:46:40|||||||||1
1656690410000|2022-07-01 15:46:50|36072.2|36052.2|36089.5|36069.5|36089.5|36069.5|36072.2|36052.2|9
1656690420000|2022-07-01 15:47:00|36089.3|36069.3|36094.5|36074.5|36099.5|36079.5|36089.3|36069.3|13
1656690430000|2022-07-01 15:47:10|36097|36077|36094.5|36074.5|36097|36077|36094.5|36074.5|1
1656690440000|2022-07-01 15:47:20|36089.5|36069.5|36099.3|36079.3|36099.3|36079.3|36089.5|36069.5|12
1656690450000|2022-07-01 15:47:30|36099.5|36079.5|36109.3|36089.3|36109.3|36089.3|36099.5|36079.5|5
1656690460000|2022-07-01 15:47:40|36107|36087|36107|36087|36107|36087|36104.5|36084.5|5
1656690470000|2022-07-01 15:47:50|36104.5|36084.5|36107|36087|36107|36087|36102.2|36082.2|7
1656690480000|2022-07-01 15:48:00|36104.7|36084.7|36124.5|36104.5|36127|36107|36104.5|36084.5|31
1656690490000|2022-07-01 15:48:10|36122|36102|36132|36112|36132|36112|36122|36102|4
1656690500000|2022-07-01 15:48:20|36134.3|36114.3|36132|36112|36137|36117|36132|36112|9
1656690510000|2022-07-01 15:48:30|36134.3|36114.3|36139.5|36119.5|36139.5|36119.5|36134.3|36114.3|8
1656690520000|2022-07-01 15:48:40|36137.2|36117.2|36129.5|36109.5|36137.2|36117.2|36129.5|36109.5|3
1656690530000|2022-07-01 15:48:50|36129.7|36109.7|36129.7|36109.7|36132.2|36112.2|36129.5|36109.5|1
1656690540000|2022-07-01 15:49:00|36132|36112|36129.7|36109.7|36132|36112|36127.4|36107.4|3
1656690550000|2022-07-01 15:49:10|36132|36112|36129.7|36109.7|36132|36112|36129.7|36109.7|0
1656690560000|2022-07-01 15:49:20|36134.5|36114.5|36134.5|36114.5|36134.5|36114.5|36132.2|36112.2|13
1656690570000|2022-07-01 15:49:30|36132.2|36112.2|36144.5|36124.5|36144.5|36124.5|36132.2|36112.2|14
1656690580000|2022-07-01 15:49:40|36144.7|36124.7|36154.5|36134.5|36154.5|36134.5|36144.7|36124.7|8
1656690590000|2022-07-01 15:49:50|36156.8|36136.8|36154.5|36134.5|36156.8|36136.8|36154.5|36134.5|3
1656690600000|2022-07-01 15:50:00|36152.2|36132.2|36142|36122|36152.2|36132.2|36142|36122|5
1656690610000|2022-07-01 15:50:10|36137.4|36117.4|36139.5|36119.5|36139.5|36119.5|36137.2|36117.2|5
1656690620000|2022-07-01 15:50:20|36139.3|36119.3|36136.8|36116.8|36139.3|36119.3|36136.8|36116.8|1
1656690630000|2022-07-01 15:50:30|36129.7|36109.7|36129.5|36109.5|36134.5|36114.5|36124.5|36104.5|20
1656690640000|2022-07-01 15:50:40|36124.9|36104.9|36114.5|36094.5|36124.9|36104.9|36112|36092|9
1656690650000|2022-07-01 15:50:50|36112|36092|36114.3|36094.3|36114.3|36094.3|36109.5|36089.5|10
1656690660000|2022-07-01 15:51:00|36114.5|36094.5|36119.5|36099.5|36127.2|36107.2|36114.5|36094.5|11
1656690670000|2022-07-01 15:51:10|36121.8|36101.8|36117|36097|36121.8|36101.8|36117|36097|3
1656690680000|2022-07-01 15:51:20|36114.1|36094.1|36084.7|36064.7|36114.3|36094.3|36084.7|36064.7|20
1656690690000|2022-07-01 15:51:30|36082.4|36062.4|36082|36062|36084.7|36064.7|36082|36062|23
1656690700000|2022-07-01 15:51:40|||||||||20
1656690710000|2022-07-01 15:51:50|36077.2|36057.2|36079.5|36059.5|36079.5|36059.5|36077.2|36057.2|2
1656690720000|2022-07-01 15:52:00|36077|36057|36086.8|36066.8|36086.8|36066.8|36077|36057|6
1656690730000|2022-07-01 15:52:10|36089.5|36069.5|36094.5|36074.5|36097|36077|36089.5|36069.5|9
1656690740000|2022-07-01 15:52:20|36089.7|36069.7|36087|36067|36089.7|36069.7|36087|36067|0
1656690750000|2022-07-01 15:52:30|36084.5|36064.5|36094.5|36074.5|36094.5|36074.5|36084.5|36064.5|12
1656690760000|2022-07-01 15:52:40|36099.5|36079.5|36114.5|36094.5|36114.5|36094.5|36099.5|36079.5|18
1656690770000|2022-07-01 15:52:50|36116.8|36096.8|36124.5|36104.5|36126.8|36106.8|36114.5|36094.5|9
1656690780000|2022-07-01 15:53:00|36117.6|36097.6|36117|36097|36117.6|36097.6|36109.5|36089.5|17
1656690790000|2022-07-01 15:53:10|36119.5|36099.5|36117|36097|36119.5|36099.5|36117|36097|6
1656690800000|2022-07-01 15:53:20|36114.7|36094.7|36117|36097|36117|36097|36114.5|36094.5|6
1656690810000|2022-07-01 15:53:30|36114.7|36094.7|36129|36109|36129|36109|36114.7|36094.7|6
1656690820000|2022-07-01 15:53:40|36124.5|36104.5|36124.5|36104.5|36134.5|36114.5|36124.5|36104.5|9
1656690830000|2022-07-01 15:53:50|||||||||1
1656690840000|2022-07-01 15:54:00|36129.2|36109.2|36139.5|36119.5|36142|36122|36129.2|36109.2|17
1656690850000|2022-07-01 15:54:10|36137|36117|36134.5|36114.5|36137|36117|36129.5|36109.5|20
1656690860000|2022-07-01 15:54:20|36132.2|36112.2|36132|36112|36134.5|36114.5|36129.5|36109.5|10
1656690870000|2022-07-01 15:54:30|36129.7|36109.7|36132|36112|36132|36112|36129.7|36109.7|2
1656690880000|2022-07-01 15:54:40|36129.7|36109.7|36122.4|36102.4|36129.7|36109.7|36122.4|36102.4|1
1656690890000|2022-07-01 15:54:50|36119.5|36099.5|36114.5|36094.5|36119.5|36099.5|36112.2|36092.2|3
1656690900000|2022-07-01 15:55:00|36121.5|36101.5|36127|36107|36127|36107|36121.5|36101.5|28
1656690910000|2022-07-01 15:55:10|36124.7|36104.7|36124.5|36104.5|36127|36107|36124.5|36104.5|9
1656690920000|2022-07-01 15:55:20|36124.3|36104.3|36114.7|36094.7|36124.3|36104.3|36114.7|36094.7|4
1656690930000|2022-07-01 15:55:30|36114.5|36094.5|36112|36092|36117|36097|36112|36092|9
1656690940000|2022-07-01 15:55:40|36114.5|36094.5|36117.2|36097.2|36117.2|36097.2|36112|36092|4
1656690950000|2022-07-01 15:55:50|36119.7|36099.7|36131.7|36111.7|36131.7|36111.7|36119.7|36099.7|11
1656690960000|2022-07-01 15:56:00|36129.3|36109.3|36124.5|36104.5|36137|36117|36124.5|36104.5|17
1656690970000|2022-07-01 15:56:10|36122.2|36102.2|36109.5|36089.5|36122.2|36102.2|36109.5|36089.5|5
1656690980000|2022-07-01 15:56:20|36104.5|36084.5|36104.5|36084.5|36104.5|36084.5|36104.5|36084.5|1
1656690990000|2022-07-01 15:56:30|36102.2|36082.2|36099.5|36079.5|36102.2|36082.2|36099.5|36079.5|10
1656691000000|2022-07-01 15:56:40|36097|36077|36089.3|36069.3|36097|36077|36089.3|36069.3|35
1656691010000|2022-07-01 15:56:50|36087|36067|36087|36067|36087|36067|36079.7|36059.7|11
1656691020000|2022-07-01 15:57:00|36089.7|36069.7|36097|36077|36097|36077|36089.7|36069.7|3
1656691030000|2022-07-01 15:57:10|36094.7|36074.7|36097|36077|36097|36077|36092|36072|13
1656691040000|2022-07-01 15:57:20|36094.7|36074.7|36096.8|36076.8|36096.8|36076.8|36092|36072|2
1656691050000|2022-07-01 15:57:30|36092|36072|36092|36072|36092|36072|36092|36072|6
1656691060000|2022-07-01 15:57:40|36089.5|36069.5|36089.5|36069.5|36089.5|36069.5|36089.5|36069.5|9
1656691070000|2022-07-01 15:57:50|36092|36072|36094.5|36074.5|36094.5|36074.5|36089.5|36069.5|1
1656691080000|2022-07-01 15:58:00|36097|36077|36092|36072|36097|36077|36092|36072|0
1656691090000|2022-07-01 15:58:10|36092.2|36072.2|36084.5|36064.5|36094.5|36074.5|36084.5|36064.5|7
1656691100000|2022-07-01 15:58:20|36082.2|36062.2|36082|36062|36084.5|36064.5|36082|36062|1
1656691110000|2022-07-01 15:58:30|36079.7|36059.7|36074.5|36054.5|36079.7|36059.7|36074.5|36054.5|19
1656691120000|2022-07-01 15:58:40|36077|36057|36074.7|36054.7|36077|36057|36074.7|36054.7|4
1656691130000|2022-07-01 15:58:50|36072.2|36052.2|36069.7|36049.7|36076.8|36056.8|36069.7|36049.7|17
1656691140000|2022-07-01 15:59:00|36072|36052|36074.5|36054.5|36074.5|36054.5|36072|36052|3
1656691150000|2022-07-01 15:59:10|36069.7|36049.7|36074.5|36054.5|36074.5|36054.5|36069.7|36049.7|11
1656691160000|2022-07-01 15:59:20|36072.2|36052.2|36074.5|36054.5|36074.5|36054.5|36069.7|36049.7|1
1656691170000|2022-07-01 15:59:30|36074.7|36054.7|36084.5|36064.5|36084.5|36064.5|36074.7|36054.7|5
1656691180000|2022-07-01 15:59:40|36087|36067|36104.5|36084.5|36104.5|36084.5|36087|36067|1
1656691190000|2022-07-01 15:59:50|36102.2|36082.2|36102|36082|36104.5|36084.5|36099.5|36079.5|1
1656691200000|2022-07-01 16:00:00|36104.3|36084.3|36097|36077|36109.5|36089.5|36097|36077|9
1656691210000|2022-07-01 16:00:10|36094.5|36074.5|36089.3|36069.3|36094.5|36074.5|36089.3|36069.3|6
1656691220000|2022-07-01 16:00:20|36084.3|36064.3|36084.5|36064.5|36087|36067|36084.3|36064.3|1
1656691230000|2022-07-01 16:00:30|36087|36067|36079.5|36059.5|36087|36067|36079.5|36059.5|1
1656691240000|2022-07-01 16:00:40|||||||||3
1656691250000|2022-07-01 16:00:50|36082|36062|36077|36057|36082|36062|36077|36057|3
1656691260000|2022-07-01 16:01:00|36079.3|36059.3|36072.2|36052.2|36082|36062|36072.2|36052.2|8
1656691270000|2022-07-01 16:01:10|36072|36052|36059.5|36039.5|36072|36052|36059.5|36039.5|20
1656691280000|2022-07-01 16:01:20|36054.5|36034.5|36047|36027|36054.5|36034.5|36044.7|36024.7|14
1656691290000|2022-07-01 16:01:30|36044.7|36024.7|36037|36017|36044.7|36024.7|36034.5|36014.5|13
1656691300000|2022-07-01 16:01:40|36034.7|36014.7|36042|36022|36042|36022|36029.9|36009.9|7
1656691310000|2022-07-01 16:01:50|36044.5|36024.5|36049.3|36029.3|36049.3|36029.3|36042|36022|3
1656691320000|2022-07-01 16:02:00|36051.7|36031.7|36057.2|36037.2|36066.7|36046.7|36051.7|36031.7|15
1656691330000|2022-07-01 16:02:10|36054.9|36034.9|36054.7|36034.7|36054.9|36034.9|36054.7|36034.7|4
1656691340000|2022-07-01 16:02:20|36054.5|36034.5|36054.5|36034.5|36054.5|36034.5|36049.7|36029.7|3
1656691350000|2022-07-01 16:02:30|36057|36037|36062|36042|36062|36042|36057|36037|11
1656691360000|2022-07-01 16:02:40|36062.2|36042.2|36059.5|36039.5|36062.2|36042.2|36059.5|36039.5|2
1656691370000|2022-07-01 16:02:50|36062.2|36042.2|36062.2|36042.2|36062.2|36042.2|36062.2|36042.2|5
1656691380000|2022-07-01 16:03:00|36062|36042|36064.4|36044.4|36067|36047|36062|36042|5
1656691390000|2022-07-01 16:03:10|36064.5|36044.5|36069.4|36049.4|36069.4|36049.4|36061.9|36041.9|6
1656691400000|2022-07-01 16:03:20|||||||||4
1656691410000|2022-07-01 16:03:30|36071.9|36051.9|36069.7|36049.7|36072|36052|36069.5|36049.5|4
1656691420000|2022-07-01 16:03:40|36072|36052|36067|36047|36072|36052|36067|36047|12
1656691430000|2022-07-01 16:03:50|36064.7|36044.7|36057.4|36037.4|36064.7|36044.7|36057.4|36037.4|3
1656691440000|2022-07-01 16:04:00|36057.2|36037.2|36059.5|36039.5|36062|36042|36054.7|36034.7|5
1656691450000|2022-07-01 16:04:10|36061.9|36041.9|36062|36042|36064.5|36044.5|36061.9|36041.9|5
1656691460000|2022-07-01 16:04:20|36059.7|36039.7|36059.7|36039.7|36059.7|36039.7|36059.7|36039.7|1
1656691470000|2022-07-01 16:04:30|||||||||3
1656691480000|2022-07-01 16:04:40|36062|36042|36069.2|36049.2|36069.2|36049.2|36062|36042|5
1656691490000|2022-07-01 16:04:50|36069.4|36049.4|36071.9|36051.9|36071.9|36051.9|36069.4|36049.4|4
1656691500000|2022-07-01 16:05:00|36069.5|36049.5|36076.7|36056.7|36076.9|36056.9|36069.5|36049.5|9
1656691510000|2022-07-01 16:05:10|36076.9|36056.9|36079.5|36059.5|36079.5|36059.5|36074.7|36054.7|12
1656691520000|2022-07-01 16:05:20|36084.5|36064.5|36089.7|36069.7|36094.5|36074.5|36084.5|36064.5|7
1656691530000|2022-07-01 16:05:30|36094.4|36074.4|36092|36072|36094.5|36074.5|36089.5|36069.5|6
1656691540000|2022-07-01 16:05:40|36094.4|36074.4|36094.5|36074.5|36094.5|36074.5|36092|36072|3
1656691550000|2022-07-01 16:05:50|36096.9|36076.9|36092.2|36072.2|36099.5|36079.5|36092.2|36072.2|15
1656691560000|2022-07-01 16:06:00|36094.5|36074.5|36097|36077|36097|36077|36094.5|36074.5|6
1656691570000|2022-07-01 16:06:10|36094.7|36074.7|36097|36077|36102|36082|36094.5|36074.5|5
1656691580000|2022-07-01 16:06:20|36094.5|36074.5|36089.7|36069.7|36094.5|36074.5|36089.7|36069.7|4
1656691590000|2022-07-01 16:06:30|36092|36072|36089.7|36069.7|36092.2|36072.2|36089.7|36069.7|1
1656691600000|2022-07-01 16:06:40|36092|36072|36089.4|36069.4|36092.2|36072.2|36089.4|36069.4|11
1656691610000|2022-07-01 16:06:50|36087|36067|36084.7|36064.7|36087|36067|36084.5|36064.5|4
1656691620000|2022-07-01 16:07:00|36087|36067|36077|36057|36087|36067|36077|36057|6
1656691630000|2022-07-01 16:07:10|36074.5|36054.5|36074.5|36054.5|36074.5|36054.5|36074.5|36054.5|6
1656691640000|2022-07-01 16:07:20|36064.5|36044.5|36049.5|36029.5|36064.5|36044.5|36049.5|36029.5|20
1656691650000|2022-07-01 16:07:30|36047.2|36027.2|36052|36032|36052|36032|36047.2|36027.2|4
1656691660000|2022-07-01 16:07:40|36054.4|36034.4|36049.5|36029.5|36054.5|36034.5|36049.5|36029.5|14
1656691670000|2022-07-01 16:07:50|36047|36027|36039.7|36019.7|36047|36027|36039.7|36019.7|4
1656691680000|2022-07-01 16:08:00|36039.5|36019.5|36044.5|36024.5|36044.5|36024.5|36039.5|36019.5|11
1656691690000|2022-07-01 16:08:10|36046.9|36026.9|36074.5|36054.5|36074.5|36054.5|36046.9|36026.9|17
1656691700000|2022-07-01 16:08:20|36077|36057|36084.5|36064.5|36084.5|36064.5|36077|36057|3
1656691710000|2022-07-01 16:08:30|36089.5|36069.5|36084.5|36064.5|36089.5|36069.5|36084.5|36064.5|2
1656691720000|2022-07-01 16:08:40|36082.2|36062.2|36076.9|36056.9|36082.2|36062.2|36076.9|36056.9|3
1656691730000|2022-07-01 16:08:50|36076.7|36056.7|36079.5|36059.5|36079.5|36059.5|36071.9|36051.9|8
1656691740000|2022-07-01 16:09:00|36081.9|36061.9|36077|36057|36082|36062|36077|36057|2
1656691750000|2022-07-01 16:09:10|36074.7|36054.7|36074.5|36054.5|36077|36057|36074.4|36054.4|1
1656691760000|2022-07-01 16:09:20|36076.9|36056.9|36082|36062|36084.5|36064.5|36076.9|36056.9|11
1656691770000|2022-07-01 16:09:30|36084.4|36064.4|36094.5|36074.5|36094.5|36074.5|36084.4|36064.4|9
1656691780000|2022-07-01 16:09:40|||||||||1
1656691790000|2022-07-01 16:09:50|||||||||1
1656691800000|2022-07-01 16:10:00|36097|36077|36107|36087|36109.5|36089.5|36097|36077|14
1656691810000|2022-07-01 16:10:10|36109.4|36089.4|36119.5|36099.5|36119.5|36099.5|36109.4|36089.4|6
1656691820000|2022-07-01 16:10:20|36122|36102|36124.5|36104.5|36124.5|36104.5|36122|36102|2
1656691830000|2022-07-01 16:10:30|36129.5|36109.5|36127|36107|36129.5|36109.5|36127|36107|12
1656691840000|2022-07-01 16:10:40|36129.4|36109.4|36129.5|36109.5|36129.5|36109.5|36124.5|36104.5|6
1656691850000|2022-07-01 16:10:50|36127.2|36107.2|36124.5|36104.5|36127.2|36107.2|36122|36102|2
1656691860000|2022-07-01 16:11:00|36122|36102|36099.5|36079.5|36122|36102|36099.5|36079.5|8
1656691870000|2022-07-01 16:11:10|36097.2|36077.2|36089.5|36069.5|36097.2|36077.2|36089.5|36069.5|6
1656691880000|2022-07-01 16:11:20|36089.4|36069.4|36089.4|36069.4|36089.4|36069.4|36089.4|36069.4|4
1656691890000|2022-07-01 16:11:30|36089.5|36069.5|36084.6|36064.6|36089.5|36069.5|36084.6|36064.6|1
1656691900000|2022-07-01 16:11:40|36082.1|36062.1|36082.1|36062.1|36082.1|36062.1|36082.1|36062.1|5
1656691910000|2022-07-01 16:11:50|36082.2|36062.2|36079.6|36059.6|36082.2|36062.2|36077.1|36057.1|7
1656691920000|2022-07-01 16:12:00|||||||||4
1656691930000|2022-07-01 16:12:10|36081.9|36061.9|36082.1|36062.1|36082.1|36062.1|36081.9|36061.9|1
1656691950000|2022-07-01 16:12:30|36084.4|36064.4|36079.6|36059.6|36084.4|36064.4|36077.2|36057.2|14
1656691960000|2022-07-01 16:12:40|36077.2|36057.2|36082.1|36062.1|36082.1|36062.1|36077.1|36057.1|8
1656691970000|2022-07-01 16:12:50|36084.6|36064.6|36079.6|36059.6|36086.9|36066.9|36079.6|36059.6|7
1656691980000|2022-07-01 16:13:00|36079.4|36059.4|36087.1|36067.1|36087.1|36067.1|36079.4|36059.4|23
1656691990000|2022-07-01 16:13:10|36089.4|36069.4|36084.6|36064.6|36089.4|36069.4|36084.6|36064.6|3
1656692000000|2022-07-01 16:13:20|36087.1|36067.1|36087.1|36067.1|36087.1|36067.1|36084.6|36064.6|3
1656692010000|2022-07-01 16:13:30|36089.4|36069.4|36099.6|36079.6|36101.9|36081.9|36089.4|36069.4|17
1656692020000|2022-07-01 16:13:40|36097.2|36077.2|36094.6|36074.6|36097.2|36077.2|36094.6|36074.6|6
1656692030000|2022-07-01 16:13:50|36094.4|36074.4|36091.9|36071.9|36094.6|36074.6|36091.9|36071.9|3
1656692040000|2022-07-01 16:14:00|36089.6|36069.6|36091.9|36071.9|36091.9|36071.9|36089.6|36069.6|4
1656692050000|2022-07-01 16:14:10|36092.1|36072.1|36092.2|36072.2|36094.6|36074.6|36092.1|36072.1|3
1656692060000|2022-07-01 16:14:20|36094.6|36074.6|36124.6|36104.6|36124.6|36104.6|36094.6|36074.6|12
1656692070000|2022-07-01 16:14:30|36126.9|36106.9|36122.1|36102.1|36126.9|36106.9|36122.1|36102.1|4
1656692080000|2022-07-01 16:14:40|36119.6|36099.6|36112.2|36092.2|36119.6|36099.6|36112.2|36092.2|5
1656692090000|2022-07-01 16:14:50|36109.9|36089.9|36109.7|36089.7|36112.2|36092.2|36109.7|36089.7|5
1656692100000|2022-07-01 16:15:00|36109.9|36089.9|36097.1|36077.1|36109.9|36089.9|36097.1|36077.1|6
1656692110000|2022-07-01 16:15:10|36092.1|36072.1|36099.4|36079.4|36099.4|36079.4|36092.1|36072.1|5
1656692120000|2022-07-01 16:15:20|36102.1|36082.1|36109.6|36089.6|36109.6|36089.6|36102.1|36082.1|6
1656692130000|2022-07-01 16:15:30|36111.9|36091.9|36111.9|36091.9|36114.2|36094.2|36111.9|36091.9|0
1656692140000|2022-07-01 16:15:40|36109.6|36089.6|36109.6|36089.6|36109.6|36089.6|36109.6|36089.6|3
1656692150000|2022-07-01 16:15:50|36109.4|36089.4|36109.4|36089.4|36109.4|36089.4|36109.4|36089.4|0
1656692160000|2022-07-01 16:16:00|36107.1|36087.1|36104|36084|36107.1|36087.1|36104|36084|8
1656692170000|2022-07-01 16:16:10|36101.7|36081.7|36102.1|36082.1|36102.1|36082.1|36094.6|36074.6|10
1656692180000|2022-07-01 16:16:20|36099.7|36079.7|36097.1|36077.1|36099.7|36079.7|36097.1|36077.1|2
1656692190000|2022-07-01 16:16:30|36092.2|36072.2|36094.4|36074.4|36094.6|36074.6|36092.1|36072.1|3
1656692200000|2022-07-01 16:16:40|36094.6|36074.6|36094.6|36074.6|36094.6|36074.6|36094.6|36074.6|1
1656692210000|2022-07-01 16:16:50|36092.1|36072.1|36094.6|36074.6|36094.6|36074.6|36092.1|36072.1|6
1656692220000|2022-07-01 16:17:00|36089.6|36069.6|36092.1|36072.1|36099.6|36079.6|36089.6|36069.6|44
1656692230000|2022-07-01 16:17:10|36087.4|36067.4|36084.6|36064.6|36087.4|36067.4|36082.1|36062.1|12
1656692240000|2022-07-01 16:17:20|36089.6|36069.6|36089.6|36069.6|36089.6|36069.6|36089.6|36069.6|16
1656692250000|2022-07-01 16:17:30|36091.9|36071.9|36107.1|36087.1|36107.1|36087.1|36091.9|36071.9|4
1656692260000|2022-07-01 16:17:40|36104.7|36084.7|36104.7|36084.7|36104.7|36084.7|36104.7|36084.7|6
1656692270000|2022-07-01 16:17:50|36104.6|36084.6|36099.7|36079.7|36104.6|36084.6|36099.7|36079.7|10
1656692280000|2022-07-01 16:18:00|36097.2|36077.2|36094.9|36074.9|36097.2|36077.2|36094.9|36074.9|4
1656692290000|2022-07-01 16:18:10|36092.4|36072.4|36089.6|36069.6|36092.4|36072.4|36085.1|36065.1|10
1656692300000|2022-07-01 16:18:20|36087.2|36067.2|36087.2|36067.2|36087.2|36067.2|36087.2|36067.2|3
1656692310000|2022-07-01 16:18:30|36089.6|36069.6|36087.2|36067.2|36089.6|36069.6|36087.2|36067.2|10
1656692320000|2022-07-01 16:18:40|36089.6|36069.6|36087.2|36067.2|36089.6|36069.6|36087.2|36067.2|2
1656692330000|2022-07-01 16:18:50|36089.6|36069.6|36092.1|36072.1|36094.6|36074.6|36089.6|36069.6|0
1656692340000|2022-07-01 16:19:00|36094.6|36074.6|36092.1|36072.1|36097.1|36077.1|36092.1|36072.1|2
1656692350000|2022-07-01 16:19:10|36087.2|36067.2|36086.9|36066.9|36087.2|36067.2|36084.6|36064.6|5
1656692360000|2022-07-01 16:19:20|36087.1|36067.1|36091.9|36071.9|36091.9|36071.9|36087.1|36067.1|5
1656692370000|2022-07-01 16:19:30|36092.1|36072.1|36097.1|36077.1|36097.1|36077.1|36092.1|36072.1|7
1656692380000|2022-07-01 16:19:40|36099.4|36079.4|36104.2|36084.2|36109.4|36089.4|36099.4|36079.4|14
1656692390000|2022-07-01 16:19:50|36108.8|36088.8|36104.4|36084.4|36109|36089|36104.2|36084.2|1
1656692400000|2022-07-01 16:20:00|36104.7|36084.7|36099.4|36079.4|36106.9|36086.9|36099.4|36079.4|7
1656692410000|2022-07-01 16:20:10|36097.1|36077.1|36099.6|36079.6|36099.6|36079.6|36094.7|36074.7|0
1656692420000|2022-07-01 16:20:20|36097.2|36077.2|36106.7|36086.7|36106.7|36086.7|36097.1|36077.1|1
1656692440000|2022-07-01 16:20:40|36106.9|36086.9|36109.6|36089.6|36109.6|36089.6|36106.9|36086.9|5
1656692450000|2022-07-01 16:20:50|36109.8|36089.8|36109.6|36089.6|36109.8|36089.8|36109.6|36089.6|1
1656692460000|2022-07-01 16:21:00|36107.1|36087.1|36104.8|36084.8|36107.1|36087.1|36104.8|36084.8|4
1656692470000|2022-07-01 16:21:10|36104.6|36084.6|36082.1|36062.1|36104.8|36084.8|36082.1|36062.1|4
1656692480000|2022-07-01 16:21:20|36081.9|36061.9|36079.8|36059.8|36084.6|36064.6|36079.8|36059.8|6
1656692490000|2022-07-01 16:21:30|36082.4|36062.4|36084.6|36064.6|36084.6|36064.6|36082.4|36062.4|1
1656692500000|2022-07-01 16:21:40|36084.8|36064.8|36092.1|36072.1|36092.1|36072.1|36084.8|36064.8|7
1656692510000|2022-07-01 16:21:50|36089.8|36069.8|36089.6|36069.6|36089.8|36069.8|36089.6|36069.6|5
1656692520000|2022-07-01 16:22:00|36092.1|36072.1|36089.8|36069.8|36092.1|36072.1|36089.8|36069.8|1
1656692530000|2022-07-01 16:22:10|36094.4|36074.4|36089.6|36069.6|36094.6|36074.6|36089.6|36069.6|9
1656692540000|2022-07-01 16:22:20|36092.1|36072.1|36089.6|36069.6|36092.1|36072.1|36087.3|36067.3|4
1656692550000|2022-07-01 16:22:30|36087.3|36067.3|36084.6|36064.6|36089.6|36069.6|36084.6|36064.6|2
1656692560000|2022-07-01 16:22:40|36086.9|36066.9|36086.9|36066.9|36086.9|36066.9|36086.9|36066.9|0
1656692570000|2022-07-01 16:22:50|36089.4|36069.4|36089.6|36069.6|36089.6|36069.6|36087.3|36067.3|4
1656692580000|2022-07-01 16:23:00|36091.9|36071.9|36094.4|36074.4|36094.4|36074.4|36091.9|36071.9|0
1656692590000|2022-07-01 16:23:10|36094.6|36074.6|36094.8|36074.8|36094.8|36074.8|36094.6|36074.6|8
1656692600000|2022-07-01 16:23:20|36099.4|36079.4|36101.9|36081.9|36101.9|36081.9|36099.4|36079.4|2
1656692610000|2022-07-01 16:23:30|36102.1|36082.1|36111.7|36091.7|36111.7|36091.7|36102.1|36082.1|2
1656692620000|2022-07-01 16:23:40|36109.4|36089.4|36109.4|36089.4|36109.4|36089.4|36109.4|36089.4|5
1656692630000|2022-07-01 16:23:50|36109.6|36089.6|36104.6|36084.6|36109.6|36089.6|36104.6|36084.6|3
1656692640000|2022-07-01 16:24:00|36109.4|36089.4|36124|36104|36124|36104|36109.4|36089.4|7
1656692650000|2022-07-01 16:24:10|36124.6|36104.6|36139.6|36119.6|36144.4|36124.4|36124.6|36104.6|9
1656692660000|2022-07-01 16:24:20|36139.4|36119.4|36144.2|36124.2|36144.4|36124.4|36139.4|36119.4|11
1656692670000|2022-07-01 16:24:30|36146.5|36126.5|36146.7|36126.7|36154.4|36134.4|36146.5|36126.5|9
1656692680000|2022-07-01 16:24:40|36144.4|36124.4|36144.4|36124.4|36149.2|36129.2|36144.2|36124.2|5
1656692690000|2022-07-01 16:24:50|36144.6|36124.6|36149.2|36129.2|36149.4|36129.4|36144.4|36124.4|8
1656692700000|2022-07-01 16:25:00|36146.9|36126.9|36144.4|36124.4|36149.2|36129.2|36144.4|36124.4|0
1656692710000|2022-07-01 16:25:10|36142.1|36122.1|36129.6|36109.6|36142.1|36122.1|36129.6|36109.6|13
1656692720000|2022-07-01 16:25:20|36129.4|36109.4|36129.4|36109.4|36129.4|36109.4|36129.4|36109.4|1
1656692730000|2022-07-01 16:25:30|36124.6|36104.6|36124.6|36104.6|36124.6|36104.6|36124.6|36104.6|0
1656692740000|2022-07-01 16:25:40|36126.9|36106.9|36124.4|36104.4|36129.4|36109.4|36124.4|36104.4|1
1656692750000|2022-07-01 16:25:50|36122.1|36102.1|36119.6|36099.6|36122.1|36102.1|36117.3|36097.3|5
1656692760000|2022-07-01 16:26:00|36117.1|36097.1|36116.9|36096.9|36117.1|36097.1|36116.9|36096.9|0
1656692770000|2022-07-01 16:26:10|36114.4|36094.4|36114.2|36094.2|36114.4|36094.4|36111.9|36091.9|6
1656692780000|2022-07-01 16:26:20|36114.4|36094.4|36119.2|36099.2|36119.2|36099.2|36114.4|36094.4|13
1656692790000|2022-07-01 16:26:30|36121.5|36101.5|36121.7|36101.7|36121.7|36101.7|36119.2|36099.2|5
1656692800000|2022-07-01 16:26:40|||||||||1
1656692810000|2022-07-01 16:26:50|36124.2|36104.2|36124.2|36104.2|36124.2|36104.2|36124.2|36104.2|5
1656692820000|2022-07-01 16:27:00|36121.9|36101.9|36126.7|36106.7|36126.7|36106.7|36121.7|36101.7|6
1656692830000|2022-07-01 16:27:10|36126.5|36106.5|36124.2|36104.2|36126.5|36106.5|36124.2|36104.2|2
1656692840000|2022-07-01 16:27:20|36124.4|36104.4|36126.7|36106.7|36126.7|36106.7|36124.4|36104.4|3
1656692850000|2022-07-01 16:27:30|36124.4|36104.4|36119.4|36099.4|36124.4|36104.4|36119.4|36099.4|2
1656692860000|2022-07-01 16:27:40|36124.2|36104.2|36124.2|36104.2|36124.4|36104.4|36119.6|36099.6|9
1656692870000|2022-07-01 16:27:50|36119.6|36099.6|36124.2|36104.2|36124.2|36104.2|36119.4|36099.4|2
1656692880000|2022-07-01 16:28:00|36126.7|36106.7|36124.2|36104.2|36129|36109|36124.2|36104.2|4
1656692890000|2022-07-01 16:28:10|36121.9|36101.9|36124.2|36104.2|36124.4|36104.4|36121.9|36101.9|5
1656692900000|2022-07-01 16:28:20|36124.4|36104.4|36124.4|36104.4|36124.4|36104.4|36121.7|36101.7|5
1656692910000|2022-07-01 16:28:30|36124.2|36104.2|36124.4|36104.4|36124.4|36104.4|36121.9|36101.9|0
1656692920000|2022-07-01 16:28:40|36124.2|36104.2|36121.7|36101.7|36124.2|36104.2|36121.7|36101.7|0
1656692930000|2022-07-01 16:28:50|36119.4|36099.4|36119.2|36099.2|36119.4|36099.4|36116.9|36096.9|15
1656692940000|2022-07-01 16:29:00|36114.2|36094.2|36091.9|36071.9|36114.2|36094.2|36091.9|36071.9|20
1656692950000|2022-07-01 16:29:10|36089.2|36069.2|36083.8|36063.8|36089.2|36069.2|36072.1|36052.1|28
1656692960000|2022-07-01 16:29:20|36084.2|36064.2|36079.6|36059.6|36084.2|36064.2|36079.6|36059.6|2
1656692970000|2022-07-01 16:29:30|36084.4|36064.4|36084.4|36064.4|36084.4|36064.4|36084.4|36064.4|3
1656692980000|2022-07-01 16:29:40|36082.1|36062.1|36082.1|36062.1|36084.4|36064.4|36082.1|36062.1|13
1656692990000|2022-07-01 16:29:50|36079.8|36059.8|36077.1|36057.1|36079.8|36059.8|36077.1|36057.1|17
1656693000000|2022-07-01 16:30:00|36079.6|36059.6|36074.4|36054.4|36079.6|36059.6|36074.4|36054.4|21
1656693010000|2022-07-01 16:30:10|36072.1|36052.1|36072.3|36052.3|36072.3|36052.3|36069.6|36049.6|26
1656693020000|2022-07-01 16:30:20|36074.6|36054.6|36074.6|36054.6|36074.6|36054.6|36074.6|36054.6|3
1656693030000|2022-07-01 16:30:30|36077.1|36057.1|36074.6|36054.6|36077.1|36057.1|36074.6|36054.6|1
1656693050000|2022-07-01 16:30:50|||||||||1
1656693060000|2022-07-01 16:31:00|36072.3|36052.3|36084.6|36064.6|36084.6|36064.6|36064.6|36044.6|22
1656693070000|2022-07-01 16:31:10|36086.9|36066.9|36104.6|36084.6|36104.6|36084.6|36086.9|36066.9|9
1656693080000|2022-07-01 16:31:20|36104.4|36084.4|36092.1|36072.1|36104.4|36084.4|36092.1|36072.1|6
1656693090000|2022-07-01 16:31:30|36089.6|36069.6|36084.6|36064.6|36089.6|36069.6|36084.6|36064.6|0
1656693100000|2022-07-01 16:31:40|36084.4|36064.4|36089.6|36069.6|36089.6|36069.6|36084.4|36064.4|2
1656693110000|2022-07-01 16:31:50|36087.1|36067.1|36089.4|36069.4|36089.4|36069.4|36087.1|36067.1|4
1656693120000|2022-07-01 16:32:00|36091.9|36071.9|36102.3|36082.3|36104.6|36084.6|36091.9|36071.9|9
1656693130000|2022-07-01 16:32:10|36100|36080|36102.3|36082.3|36102.3|36082.3|36100|36080|0
1656693140000|2022-07-01 16:32:20|36104.8|36084.8|36107.1|36087.1|36107.1|36087.1|36102.1|36082.1|5
1656693150000|2022-07-01 16:32:30|||||||||3
1656693160000|2022-07-01 16:32:40|36109.4|36089.4|36107.1|36087.1|36109.4|36089.4|36107.1|36087.1|2
1656693170000|2022-07-01 16:32:50|36109.2|36089.2|36106.7|36086.7|36109.2|36089.2|36106.7|36086.7|4
1656693180000|2022-07-01 16:33:00|36107.1|36087.1|36097.5|36077.5|36109.4|36089.4|36097.5|36077.5|4
1656693190000|2022-07-01 16:33:10|36095|36075|36094.8|36074.8|36095|36075|36094.8|36074.8|1
1656693200000|2022-07-01 16:33:20|36097.1|36077.1|36094.8|36074.8|36097.3|36077.3|36094.8|36074.8|2
1656693210000|2022-07-01 16:33:30|36094.6|36074.6|36087.1|36067.1|36094.6|36074.6|36086.9|36066.9|6
1656693220000|2022-07-01 16:33:40|36084.6|36064.6|36084.6|36064.6|36084.6|36064.6|36082.1|36062.1|5
1656693230000|2022-07-01 16:33:50|36084.4|36064.4|36084.4|36064.4|36084.4|36064.4|36084.4|36064.4|7
1656693240000|2022-07-01 16:34:00|36077.5|36057.5|36077.1|36057.1|36079.8|36059.8|36077.1|36057.1|5
1656693250000|2022-07-01 16:34:10|36079.4|36059.4|36077.1|36057.1|36079.6|36059.6|36074.6|36054.6|0
1656693260000|2022-07-01 16:34:20|36074.6|36054.6|36079.8|36059.8|36079.8|36059.8|36074.6|36054.6|3
1656693270000|2022-07-01 16:34:30|36082.3|36062.3|36089.6|36069.6|36089.6|36069.6|36082.3|36062.3|2
1656693280000|2022-07-01 16:34:40|36087.1|36067.1|36087.1|36067.1|36087.1|36067.1|36087.1|36067.1|8
1656693290000|2022-07-01 16:34:50|36087.3|36067.3|36087.3|36067.3|36087.3|36067.3|36087.3|36067.3|1
1656693300000|2022-07-01 16:35:00|36092.1|36072.1|36094.4|36074.4|36094.4|36074.4|36092.1|36072.1|7
1656693310000|2022-07-01 16:35:10|36096.7|36076.7|36087.1|36067.1|36096.7|36076.7|36087.1|36067.1|9
1656693320000|2022-07-01 16:35:20|36082.1|36062.1|36079.6|36059.6|36082.1|36062.1|36077.1|36057.1|3
1656693330000|2022-07-01 16:35:30|36082.1|36062.1|36089.6|36069.6|36089.6|36069.6|36082.1|36062.1|5
1656693340000|2022-07-01 16:35:40|36092.1|36072.1|36092.1|36072.1|36094.6|36074.6|36092.1|36072.1|4
1656693360000|2022-07-01 16:36:00|36094.4|36074.4|36099.6|36079.6|36099.6|36079.6|36094.4|36074.4|4
1656693370000|2022-07-01 16:36:10|36102.1|36082.1|36099.8|36079.8|36104.6|36084.6|36097.1|36077.1|10
1656693380000|2022-07-01 16:36:20|36102.1|36082.1|36097.1|36077.1|36102.1|36082.1|36097.1|36077.1|1
1656693390000|2022-07-01 16:36:30|||||||||2
1656693400000|2022-07-01 16:36:40|36094.8|36074.8|36089.6|36069.6|36097.1|36077.1|36089.6|36069.6|4
1656693410000|2022-07-01 16:36:50|36087.1|36067.1|36084.4|36064.4|36087.1|36067.1|36084.4|36064.4|5
1656693420000|2022-07-01 16:37:00|36082.1|36062.1|36089.6|36069.6|36089.6|36069.6|36082.1|36062.1|5
1656693430000|2022-07-01 16:37:10|36091.9|36071.9|36089.4|36069.4|36092.1|36072.1|36087.1|36067.1|1
1656693440000|2022-07-01 16:37:20|36087.1|36067.1|36089.8|36069.8|36089.8|36069.8|36087.1|36067.1|4
1656693450000|2022-07-01 16:37:30|36092.1|36072.1|36092.1|36072.1|36092.1|36072.1|36092.1|36072.1|3
1656693460000|2022-07-01 16:37:40|36089.8|36069.8|36092.1|36072.1|36092.1|36072.1|36089.8|36069.8|7
1656693470000|2022-07-01 16:37:50|36089.6|36069.6|36087.1|36067.1|36092.1|36072.1|36087.1|36067.1|3
1656693480000|2022-07-01 16:38:00|36084.6|36064.6|36079.6|36059.6|36084.6|36064.6|36079.6|36059.6|7
1656693490000|2022-07-01 16:38:10|36074.6|36054.6|36071.7|36051.7|36074.6|36054.6|36071.7|36051.7|5
1656693500000|2022-07-01 16:38:20|36069.4|36049.4|36064.2|36044.2|36069.4|36049.4|36064.2|36044.2|4
1656693510000|2022-07-01 16:38:30|36061.9|36041.9|36071.7|36051.7|36071.7|36051.7|36061.9|36041.9|2
1656693520000|2022-07-01 16:38:40|36076.5|36056.5|36081.3|36061.3|36081.3|36061.3|36076.5|36056.5|3
1656693530000|2022-07-01 16:38:50|36083.8|36063.8|36086.5|36066.5|36086.5|36066.5|36081.5|36061.5|2
1656693540000|2022-07-01 16:39:00|36084.2|36064.2|36074.4|36054.4|36088.8|36068.8|36074.4|36054.4|10
1656693560000|2022-07-01 16:39:20|36072.1|36052.1|36069.8|36049.8|36074.4|36054.4|36069.8|36049.8|3
1656693570000|2022-07-01 16:39:30|36072.1|36052.1|36069.8|36049.8|36072.1|36052.1|36069.8|36049.8|0
1656693580000|2022-07-01 16:39:40|36069.6|36049.6|36064.6|36044.6|36069.6|36049.6|36064.6|36044.6|6
1656693590000|2022-07-01 16:39:50|36064.4|36044.4|36064|36044|36064.4|36044.4|36064|36044|2
1656693600000|2022-07-01 16:40:00|36061.7|36041.7|36064.2|36044.2|36064.2|36044.2|36059.4|36039.4|3
1656693610000|2022-07-01 16:40:10|36066.7|36046.7|36076.5|36056.5|36076.5|36056.5|36066.7|36046.7|10
1656693620000|2022-07-01 16:40:20|36081.7|36061.7|36086.7|36066.7|36086.7|36066.7|36081.7|36061.7|16
1656693630000|2022-07-01 16:40:30|36081.7|36061.7|36081.7|36061.7|36081.7|36061.7|36081.7|36061.7|3
1656693640000|2022-07-01 16:40:40|36079.4|36059.4|36084|36064|36086.3|36066.3|36079.4|36059.4|3
1656693650000|2022-07-01 16:40:50|36081.7|36061.7|36081.5|36061.5|36081.7|36061.7|36081.5|36061.5|3
1656693660000|2022-07-01 16:41:00|36079.2|36059.2|36081.7|36061.7|36081.7|36061.7|36079.2|36059.2|1
1656693670000|2022-07-01 16:41:10|36088.8|36068.8|36086.5|36066.5|36088.8|36068.8|36084.2|36064.2|9
1656693680000|2022-07-01 16:41:20|36084|36064|36086.5|36066.5|36086.5|36066.5|36084|36064|2
1656693690000|2022-07-01 16:41:30|36084|36064|36084|36064|36084|36064|36084|36064|1
1656693700000|2022-07-01 16:41:40|36081.7|36061.7|36081.7|36061.7|36081.7|36061.7|36081.7|36061.7|5
1656693710000|2022-07-01 16:41:50|36079.4|36059.4|36081.5|36061.5|36081.5|36061.5|36079.2|36059.2|4
1656693720000|2022-07-01 16:42:00|36079.2|36059.2|36074|36054|36079.2|36059.2|36071.7|36051.7|4
1656693730000|2022-07-01 16:42:10|36071.7|36051.7|36074|36054|36074|36054|36071.7|36051.7|0
1656693740000|2022-07-01 16:42:20|36071.7|36051.7|36074|36054|36074|36054|36071.7|36051.7|0
1656693760000|2022-07-01 16:42:40|36076.3|36056.3|36076.5|36056.5|36076.5|36056.5|36076.3|36056.3|0
1656693770000|2022-07-01 16:42:50|36076.7|36056.7|36076.5|36056.5|36076.7|36056.7|36076.5|36056.5|6
1656693780000|2022-07-01 16:43:00|36074|36054|36059.2|36039.2|36074|36054|36059.2|36039.2|10
1656693790000|2022-07-01 16:43:10|36061.5|36041.5|36059.2|36039.2|36061.7|36041.7|36059.2|36039.2|2
1656693800000|2022-07-01 16:43:20|36061.7|36041.7|36049.4|36029.4|36061.7|36041.7|36049.4|36029.4|8
1656693810000|2022-07-01 16:43:30|36051.9|36031.9|36049.6|36029.6|36051.9|36031.9|36049.4|36029.4|0
1656693820000|2022-07-01 16:43:40|36051.7|36031.7|36049.2|36029.2|36051.7|36031.7|36046.9|36026.9|1
1656693830000|2022-07-01 16:43:50|36051.7|36031.7|36049|36029|36051.7|36031.7|36049|36029|3
1656693840000|2022-07-01 16:44:00|36046.7|36026.7|36064|36044|36064|36044|36046.7|36026.7|17
1656693850000|2022-07-01 16:44:10|36061.7|36041.7|36064|36044|36064|36044|36061.7|36041.7|1
1656693860000|2022-07-01 16:44:20|36064.2|36044.2|36059.2|36039.2|36066.5|36046.5|36059.2|36039.2|2
1656693870000|2022-07-01 16:44:30|36059|36039|36051.7|36031.7|36059|36039|36049.4|36029.4|5
1656693880000|2022-07-01 16:44:40|36049.4|36029.4|36049|36029|36049.4|36029.4|36044.2|36024.2|8
1656693890000|2022-07-01 16:44:50|36046.7|36026.7|36051.5|36031.5|36051.5|36031.5|36044|36024|25
1656693900000|2022-07-01 16:45:00|36049.2|36029.2|36041.7|36021.7|36049.2|36029.2|36039.2|36019.2|9
1656693910000|2022-07-01 16:45:10|36044|36024|36044|36024|36044|36024|36044|36024|5
1656693920000|2022-07-01 16:45:20|36041.7|36021.7|36044|36024|36044|36024|36041.7|36021.7|6
1656693930000|2022-07-01 16:45:30|36041.7|36021.7|36039.2|36019.2|36041.7|36021.7|36039|36019|4
1656693940000|2022-07-01 16:45:40|36041.5|36021.5|36041.5|36021.5|36046.3|36026.3|36041.5|36021.5|8
1656693950000|2022-07-01 16:45:50|36039.2|36019.2|36049|36029|36049|36029|36039|36019|27
1656693960000|2022-07-01 16:46:00|36046.7|36026.7|36036.7|36016.7|36046.7|36026.7|36034.2|36014.2|10
1656693970000|2022-07-01 16:46:10|36039|36019|36041.5|36021.5|36041.5|36021.5|36039|36019|3
1656693980000|2022-07-01 16:46:20|36043.8|36023.8|36046.3|36026.3|36046.3|36026.3|36043.8|36023.8|3
1656693990000|2022-07-01 16:46:30|36043.8|36023.8|36041.5|36021.5|36046.3|36026.3|36041.5|36021.5|3
1656694010000|2022-07-01 16:46:50|36036.9|36016.9|36014|35994|36036.9|36016.9|36014|35994|24
1656694020000|2022-07-01 16:47:00|36011.7|35991.7|36016.7|35996.7|36016.7|35996.7|36011.7|35991.7|9
1656694030000|2022-07-01 16:47:10|36014.4|35994.4|36011.5|35991.5|36014.4|35994.4|36011.5|35991.5|4
1656694040000|2022-07-01 16:47:20|36009.2|35989.2|36006.5|35986.5|36009.2|35989.2|36006.5|35986.5|8
1656694050000|2022-07-01 16:47:30|36006.7|35986.7|35999|35979|36006.7|35986.7|35999|35979|9
1656694060000|2022-07-01 16:47:40|35996.7|35976.7|35996.7|35976.7|35996.7|35976.7|35996.7|35976.7|3
1656694070000|2022-07-01 16:47:50|35994.2|35974.2|35991.7|35971.7|35994.2|35974.2|35991.7|35971.7|7
1656694080000|2022-07-01 16:48:00|35991.5|35971.5|35996.5|35976.5|35996.5|35976.5|35991.5|35971.5|13
1656694090000|2022-07-01 16:48:10|35998.8|35978.8|36016.5|35996.5|36016.5|35996.5|35998.8|35978.8|16
1656694100000|2022-07-01 16:48:20|36019|35999|36021.5|36001.5|36021.5|36001.5|36019|35999|14
1656694110000|2022-07-01 16:48:30|36021.7|36001.7|36026.5|36006.5|36026.5|36006.5|36021.7|36001.7|3
1656694120000|2022-07-01 16:48:40|36028.8|36008.8|36029|36009|36029|36009|36026.5|36006.5|16
1656694130000|2022-07-01 16:48:50|36029.2|36009.2|36029.2|36009.2|36029.2|36009.2|36029.2|36009.2|0
1656694140000|2022-07-01 16:49:00|36029|36009|36039|36019|36039|36019|36029|36009|14
1656694150000|2022-07-01 16:49:10|36041.5|36021.5|36056.4|36036.4|36056.4|36036.4|36041.5|36021.5|8
1656694160000|2022-07-01 16:49:20|36056.7|36036.7|36061.9|36041.9|36064.2|36044.2|36056.7|36036.7|11
1656694170000|2022-07-01 16:49:30|36064.2|36044.2|36061.7|36041.7|36069|36049|36061.7|36041.7|5
1656694180000|2022-07-01 16:49:40|36061.5|36041.5|36051.7|36031.7|36061.5|36041.5|36051.7|36031.7|13
1656694190000|2022-07-01 16:49:50|36049.4|36029.4|36046.9|36026.9|36051.5|36031.5|36046.9|36026.9|7
1656694200000|2022-07-01 16:50:00|36051.5|36031.5|36054.2|36034.2|36054.4|36034.4|36051.5|36031.5|9
1656694210000|2022-07-01 16:50:10|36056.7|36036.7|36054.4|36034.4|36059.2|36039.2|36054.2|36034.2|5
1656694220000|2022-07-01 16:50:20|36056.5|36036.5|36056.7|36036.7|36056.7|36036.7|36056.5|36036.5|1
1656694230000|2022-07-01 16:50:30|36059|36039|36056.7|36036.7|36061.5|36041.5|36056.7|36036.7|3
1656694240000|2022-07-01 16:50:40|36059|36039|36071.5|36051.5|36071.5|36051.5|36059|36039|3
1656694250000|2022-07-01 16:50:50|36071.7|36051.7|36071.7|36051.7|36079.2|36059.2|36071.7|36051.7|16
1656694260000|2022-07-01 16:51:00|36071.5|36051.5|36071.7|36051.7|36074|36054|36071.5|36051.5|9
1656694280000|2022-07-01 16:51:20|36074|36054|36071.9|36051.9|36076.5|36056.5|36071.9|36051.9|5
1656694290000|2022-07-01 16:51:30|36074.2|36054.2|36069.2|36049.2|36074.2|36054.2|36069|36049|2
1656694300000|2022-07-01 16:51:40|36071.5|36051.5|36086.5|36066.5|36086.5|36066.5|36069.2|36049.2|4
1656694310000|2022-07-01 16:51:50|36088.9|36068.9|36091.5|36071.5|36091.5|36071.5|36086.5|36066.5|15
1656694320000|2022-07-01 16:52:00|36094|36074|36091.7|36071.7|36098.9|36078.9|36091.7|36071.7|22
1656694330000|2022-07-01 16:52:10|36091.5|36071.5|36089.2|36069.2|36091.5|36071.5|36086.7|36066.7|1
1656694340000|2022-07-01 16:52:20|36089|36069|36089.2|36069.2|36091.5|36071.5|36089|36069|3
1656694350000|2022-07-01 16:52:30|36089|36069|36084.2|36064.2|36089.2|36069.2|36082.1|36062.1|6
1656694360000|2022-07-01 16:52:40|36089|36069|36094.2|36074.2|36094.2|36074.2|36089|36069|5
1656694370000|2022-07-01 16:52:50|36091.7|36071.7|36091.7|36071.7|36094|36074|36091.7|36071.7|1
1656694380000|2022-07-01 16:53:00|36094|36074|36094.4|36074.4|36096.7|36076.7|36094|36074|8
1656694390000|2022-07-01 16:53:10|36096.7|36076.7|36091.9|36071.9|36096.7|36076.7|36091.9|36071.9|0
1656694400000|2022-07-01 16:53:20|36094.2|36074.2|36091.7|36071.7|36094.2|36074.2|36089.2|36069.2|3
1656694410000|2022-07-01 16:53:30|36089.4|36069.4|36091.7|36071.7|36091.7|36071.7|36089.2|36069.2|0
1656694420000|2022-07-01 16:53:40|36089.4|36069.4|36089.2|36069.2|36089.4|36069.4|36086.7|36066.7|1
1656694430000|2022-07-01 16:53:50|36089|36069|36089|36069|36089.2|36069.2|36086.7|36066.7|1
1656694440000|2022-07-01 16:54:00|36089.2|36069.2|36086.7|36066.7|36089.2|36069.2|36086.7|36066.7|11
1656694450000|2022-07-01 16:54:10|36086.9|36066.9|36084.2|36064.2|36089.4|36069.4|36084.2|36064.2|3
1656694460000|2022-07-01 16:54:20|36081.9|36061.9|36081.7|36061.7|36081.9|36061.9|36081.7|36061.7|2
1656694470000|2022-07-01 16:54:30|36084.2|36064.2|36084.2|36064.2|36084.2|36064.2|36081.7|36061.7|2
1656694480000|2022-07-01 16:54:40|36081.9|36061.9|36084.2|36064.2|36084.2|36064.2|36081.7|36061.7|7
1656694490000|2022-07-01 16:54:50|36086.5|36066.5|36084.2|36064.2|36086.5|36066.5|36084.2|36064.2|3
1656694500000|2022-07-01 16:55:00|36086.5|36066.5|36094|36074|36094|36074|36086.5|36066.5|4
1656694510000|2022-07-01 16:55:10|36091.7|36071.7|36091.7|36071.7|36091.7|36071.7|36091.7|36071.7|2
1656694520000|2022-07-01 16:55:20|36089.4|36069.4|36074.4|36054.4|36089.4|36069.4|36074.4|36054.4|8
1656694530000|2022-07-01 16:55:30|36076.7|36056.7|36074.4|36054.4|36076.7|36056.7|36074.4|36054.4|0
1656694540000|2022-07-01 16:55:40|36071.9|36051.9|36061.7|36041.7|36071.9|36051.9|36061.7|36041.7|8
1656694550000|2022-07-01 16:55:50|36054.4|36034.4|36054.2|36034.2|36054.4|36034.4|36051.9|36031.9|7
1656694560000|2022-07-01 16:56:00|||||||||1
1656694570000|2022-07-01 16:56:10|36054|36034|36054|36034|36054.2|36034.2|36051.7|36031.7|1
1656694580000|2022-07-01 16:56:20|36054.2|36034.2|36056.7|36036.7|36056.7|36036.7|36054.2|36034.2|11
1656694590000|2022-07-01 16:56:30|36054.2|36034.2|36051.7|36031.7|36054.2|36034.2|36049|36029|8
1656694600000|2022-07-01 16:56:40|36051.9|36031.9|36049.2|36029.2|36051.9|36031.9|36049.2|36029.2|4
1656694610000|2022-07-01 16:56:50|36049|36029|36049|36029|36049|36029|36046.7|36026.7|1
1656694620000|2022-07-01 16:57:00|36046.7|36026.7|36051.7|36031.7|36051.7|36031.7|36046.7|36026.7|6
1656694630000|2022-07-01 16:57:10|36051.5|36031.5|36054|36034|36054|36034|36049|36029|5
1656694640000|2022-07-01 16:57:20|36058.7|36038.7|36059.2|36039.2|36059.2|36039.2|36058.7|36038.7|6
1656694650000|2022-07-01 16:57:30|36059.4|36039.4|36064.4|36044.4|36064.4|36044.4|36059.4|36039.4|1
1656694660000|2022-07-01 16:57:40|36064.2|36044.2|36066.7|36046.7|36066.7|36046.7|36064.2|36044.2|2
1656694670000|2022-07-01 16:57:50|36064.4|36044.4|36054.4|36034.4|36064.4|36044.4|36054.4|36034.4|18
1656694680000|2022-07-01 16:58:00|36052.1|36032.1|36052.1|36032.1|36052.1|36032.1|36049.8|36029.8|5
1656694690000|2022-07-01 16:58:10|36049.8|36029.8|36049.4|36029.4|36052.1|36032.1|36049.2|36029.2|15
1656694700000|2022-07-01 16:58:20|36049.2|36029.2|36046.7|36026.7|36049.2|36029.2|36046.7|36026.7|2
1656694710000|2022-07-01 16:58:30|36049.2|36029.2|36056.7|36036.7|36061.9|36041.9|36046.9|36026.9|18
1656694720000|2022-07-01 16:58:40|36054.4|36034.4|36044.1|36024.1|36054.4|36034.4|36044.1|36024.1|16
1656694730000|2022-07-01 16:58:50|36046.4|36026.4|36036.7|36016.7|36046.4|36026.4|36034.4|36014.4|19
1656694740000|2022-07-01 16:59:00|36036.6|36016.6|36070.6|36050.6|36070.6|36050.6|36031.7|36011.7|277
1656694750000|2022-07-01 16:59:10|36068.3|36048.3|36065.8|36045.8|36075.6|36055.6|36065.8|36045.8|260
1656694760000|2022-07-01 16:59:20|36063.5|36043.5|36060.4|36040.4|36063.5|36043.5|36056.2|36036.2|203
1656694770000|2022-07-01 16:59:30|36058.1|36038.1|36061|36041|36063.3|36043.3|36055.2|36035.2|306
1656694780000|2022-07-01 16:59:40|36060.8|36040.8|36058.1|36038.1|36060.8|36040.8|36058.1|36038.1|178
1656694790000|2022-07-01 16:59:50|36055.8|36035.8|36050.6|36030.6|36058.1|36038.1|36048.1|36028.1|273
1656694800000|2022-07-01 17:00:00|36050.4|36030.4|36065.4|36045.4|36070.2|36050.2|36047.9|36027.9|84
1656694810000|2022-07-01 17:00:10|36060.4|36040.4|36061|36041|36075.6|36055.6|36058.5|36038.5|140
1656694820000|2022-07-01 17:00:20|36058.7|36038.7|36053.5|36033.5|36058.7|36038.7|36051.2|36031.2|33
1656694830000|2022-07-01 17:00:30|36053.7|36033.7|36061|36041|36063.5|36043.5|36053.7|36033.7|18
1656694840000|2022-07-01 17:00:40|36060.6|36040.6|36055.8|36035.8|36060.6|36040.6|36053.5|36033.5|16
1656694850000|2022-07-01 17:00:50|36053.5|36033.5|36050.8|36030.8|36058.3|36038.3|36050.8|36030.8|18
1656694860000|2022-07-01 17:01:00|36050.6|36030.6|36055.6|36035.6|36055.6|36035.6|36050.6|36030.6|27
1656694870000|2022-07-01 17:01:10|36055.8|36035.8|36050.6|36030.6|36055.8|36035.8|36050.6|36030.6|9
1656694880000|2022-07-01 17:01:20|36048.3|36028.3|36053.1|36033.1|36053.1|36033.1|36048.3|36028.3|1
1656694890000|2022-07-01 17:01:30|||||||||9
1656694900000|2022-07-01 17:01:40|||||||||2
1656694920000|2022-07-01 17:02:00|36055.4|36035.4|36060.4|36040.4|36075.4|36055.4|36055.4|36035.4|47
1656694930000|2022-07-01 17:02:10|36058.1|36038.1|36055.4|36035.4|36058.1|36038.1|36053.1|36033.1|3
1656694940000|2022-07-01 17:02:20|36055.6|36035.6|36053.1|36033.1|36055.6|36035.6|36050.6|36030.6|4
1656694950000|2022-07-01 17:02:30|36055.4|36035.4|36043.1|36023.1|36055.8|36035.8|36043.1|36023.1|12
1656694960000|2022-07-01 17:02:40|36040.8|36020.8|36040.8|36020.8|36040.8|36020.8|36040.8|36020.8|3
1656694970000|2022-07-01 17:02:50|36037.9|36017.9|36043.1|36023.1|36043.1|36023.1|36033.1|36013.1|19
1656694980000|2022-07-01 17:03:00|36045.6|36025.6|36038.3|36018.3|36048.1|36028.1|36038.3|36018.3|9
1656694990000|2022-07-01 17:03:10|36036|36016|36035.8|36015.8|36036|36016|36035.8|36015.8|5
1656695000000|2022-07-01 17:03:20|36033.3|36013.3|36032.9|36012.9|36033.3|36013.3|36032.9|36012.9|0
1656695010000|2022-07-01 17:03:30|36030.6|36010.6|36028.1|36008.1|36030.6|36010.6|36028.1|36008.1|3
1656695020000|2022-07-01 17:03:40|36025.8|36005.8|36018.1|35998.1|36025.8|36005.8|36017.9|35997.9|7
1656695030000|2022-07-01 17:03:50|36023.1|36003.1|36033.1|36013.1|36033.1|36013.1|36023.1|36003.1|0
1656695040000|2022-07-01 17:04:00|36032.9|36012.9|36025.6|36005.6|36033.1|36013.1|36025.6|36005.6|13
1656695050000|2022-07-01 17:04:10|36027.9|36007.9|36028.1|36008.1|36030.6|36010.6|36025.6|36005.6|7
1656695060000|2022-07-01 17:04:20|36025.6|36005.6|36025.6|36005.6|36028.1|36008.1|36025.6|36005.6|0
1656695070000|2022-07-01 17:04:30|||||||||1
1656695080000|2022-07-01 17:04:40|36023.3|36003.3|36020.6|36000.6|36023.3|36003.3|36020.6|36000.6|4
1656695090000|2022-07-01 17:04:50|36016|35996|36010.6|35990.6|36016|35996|36010.6|35990.6|10
1656695100000|2022-07-01 17:05:00|36008.3|35988.3|36018.1|35998.1|36020.6|36000.6|36005.6|35985.6|10
1656695110000|2022-07-01 17:05:10|36020.6|36000.6|36020.6|36000.6|36023.1|36003.1|36020.6|36000.6|6
1656695120000|2022-07-01 17:05:20|||||||||2
1656695140000|2022-07-01 17:05:40|36018.3|35998.3|36015.6|35995.6|36018.3|35998.3|36015.6|35995.6|2
1656695150000|2022-07-01 17:05:50|36017.9|35997.9|36008.3|35988.3|36018.1|35998.1|36008.3|35988.3|18
1656695160000|2022-07-01 17:06:00|36006|35986|35997.9|35977.9|36006|35986|35997.9|35977.9|5
1656695170000|2022-07-01 17:06:10|35995.6|35975.6|35992.9|35972.9|35995.6|35975.6|35988.1|35968.1|9
1656695180000|2022-07-01 17:06:20|35993.1|35973.1|35992.9|35972.9|35993.1|35973.1|35990.2|35970.2|0
1656695190000|2022-07-01 17:06:30|35990.6|35970.6|35993.1|35973.1|35993.1|35973.1|35990.6|35970.6|3
1656695200000|2022-07-01 17:06:40|35988.1|35968.1|35988.1|35968.1|35988.1|35968.1|35988.1|35968.1|7
1656695210000|2022-07-01 17:06:50|35973.3|35953.3|35980.6|35960.6|35980.6|35960.6|35973.3|35953.3|7
1656695220000|2022-07-01 17:07:00|35985.2|35965.2|35990.6|35970.6|35993.1|35973.1|35985.2|35965.2|6
1656695230000|2022-07-01 17:07:10|35988.1|35968.1|35983.1|35963.1|35988.1|35968.1|35982.9|35962.9|7
1656695240000|2022-07-01 17:07:20|35980.8|35960.8|35977.9|35957.9|35980.8|35960.8|35977.9|35957.9|19
1656695250000|2022-07-01 17:07:30|35978.1|35958.1|35983.1|35963.1|35983.1|35963.1|35978.1|35958.1|1
1656695260000|2022-07-01 17:07:40|35983.3|35963.3|35985.6|35965.6|35990.6|35970.6|35983.3|35963.3|13
1656695270000|2022-07-01 17:07:50|35988.1|35968.1|35990.6|35970.6|35990.6|35970.6|35985.6|35965.6|7
1656695280000|2022-07-01 17:08:00|35992.9|35972.9|35983.3|35963.3|35992.9|35972.9|35983.3|35963.3|12
1656695290000|2022-07-01 17:08:10|35985.6|35965.6|35987.9|35967.9|35987.9|35967.9|35973.1|35953.1|15
1656695300000|2022-07-01 17:08:20|35985.6|35965.6|35983.1|35963.1|35985.6|35965.6|35983.1|35963.1|3
1656695310000|2022-07-01 17:08:30|35980.6|35960.6|35980.6|35960.6|35980.6|35960.6|35980.6|35960.6|0
1656695320000|2022-07-01 17:08:40|35980.2|35960.2|35977.7|35957.7|35982.6|35962.6|35977.7|35957.7|9
1656695330000|2022-07-01 17:08:50|35977.6|35957.6|35977.7|35957.7|35977.7|35957.7|35972.7|35952.7|2
1656695340000|2022-07-01 17:09:00|35977.9|35957.9|35975.4|35955.4|35977.9|35957.9|35975.2|35955.2|16
1656695350000|2022-07-01 17:09:10|35975.2|35955.2|35975.2|35955.2|35975.2|35955.2|35975.2|35955.2|2
1656695360000|2022-07-01 17:09:20|35975.4|35955.4|35980.2|35960.2|35980.2|35960.2|35975.4|35955.4|5
1656695370000|2022-07-01 17:09:30|35982.6|35962.6|35985.2|35965.2|35985.2|35965.2|35982.6|35962.6|11
1656695380000|2022-07-01 17:09:40|35990.2|35970.2|35995.2|35975.2|35995.2|35975.2|35990.2|35970.2|7
1656695390000|2022-07-01 17:09:50|35992.7|35972.7|35992.7|35972.7|35992.7|35972.7|35992.7|35972.7|4
1656695400000|2022-07-01 17:10:00|35987.6|35967.6|35982.7|35962.7|35987.6|35967.6|35982.7|35962.7|18
1656695410000|2022-07-01 17:10:10|35980.2|35960.2|35975.2|35955.2|35980.2|35960.2|35975.2|35955.2|6
1656695420000|2022-07-01 17:10:20|35972.7|35952.7|35965.2|35945.2|35972.7|35952.7|35965.2|35945.2|13
1656695430000|2022-07-01 17:10:30|||||||||2
1656695440000|2022-07-01 17:10:40|35969.9|35949.9|35970.2|35950.2|35970.2|35950.2|35969.9|35949.9|3
1656695450000|2022-07-01 17:10:50|35972.7|35952.7|35977.6|35957.6|35977.6|35957.6|35972.7|35952.7|1
1656695460000|2022-07-01 17:11:00|35977.7|35957.7|35980.2|35960.2|35980.2|35960.2|35975.2|35955.2|3
1656695470000|2022-07-01 17:11:10|35977.7|35957.7|35972.7|35952.7|35977.7|35957.7|35972.7|35952.7|1
1656695480000|2022-07-01 17:11:20|35967.9|35947.9|35962.7|35942.7|35967.9|35947.9|35962.7|35942.7|8
1656695490000|2022-07-01 17:11:30|35962.6|35942.6|35955.4|35935.4|35962.6|35942.6|35955.4|35935.4|15
1656695500000|2022-07-01 17:11:40|35957.7|35937.7|35960.1|35940.1|35962.4|35942.4|35957.7|35937.7|6
1656695510000|2022-07-01 17:11:50|35962.4|35942.4|35970.2|35950.2|35972.6|35952.6|35962.4|35942.4|18
1656695520000|2022-07-01 17:12:00|35970.1|35950.1|35967.6|35947.6|35972.6|35952.6|35967.6|35947.6|4
1656695530000|2022-07-01 17:12:10|35965.2|35945.2|35962.7|35942.7|35965.2|35945.2|35960.4|35940.4|4
1656695540000|2022-07-01 17:12:20|35965.2|35945.2|35965.2|35945.2|35965.2|35945.2|35965.2|35945.2|0
1656695550000|2022-07-01 17:12:30|35962.9|35942.9|35960.2|35940.2|35962.9|35942.9|35960.2|35940.2|3
1656695560000|2022-07-01 17:12:40|||||||||7
1656695570000|2022-07-01 17:12:50|35965.1|35945.1|35972.7|35952.7|35972.7|35952.7|35965.1|35945.1|27
1656695580000|2022-07-01 17:13:00|35975.1|35955.1|35972.7|35952.7|35977.7|35957.7|35972.7|35952.7|10
1656695590000|2022-07-01 17:13:10|35970.4|35950.4|35970.2|35950.2|35970.4|35950.4|35970.2|35950.2|0
1656695600000|2022-07-01 17:13:20|35967.7|35947.7|35967.7|35947.7|35970.2|35950.2|35967.7|35947.7|6
1656695610000|2022-07-01 17:13:30|35967.6|35947.6|35962.7|35942.7|35967.6|35947.6|35960.2|35940.2|3
1656695620000|2022-07-01 17:13:40|35957.9|35937.9|35957.6|35937.6|35957.9|35937.9|35957.6|35937.6|7
1656695630000|2022-07-01 17:13:50|35959.9|35939.9|35974.9|35954.9|35974.9|35954.9|35957.6|35937.6|10
1656695640000|2022-07-01 17:14:00|35977.2|35957.2|35997.2|35977.2|35997.2|35977.2|35977.2|35957.2|23
1656695650000|2022-07-01 17:14:10|35999.9|35979.9|35992.4|35972.4|35999.9|35979.9|35992.4|35972.4|4
1656695660000|2022-07-01 17:14:20|35987.7|35967.7|35987.2|35967.2|35987.7|35967.7|35985.2|35965.2|1
1656695670000|2022-07-01 17:14:30|35987.4|35967.4|35987.6|35967.6|35987.6|35967.6|35984.7|35964.7|2
1656695680000|2022-07-01 17:14:40|35992.4|35972.4|35992.4|35972.4|35992.4|35972.4|35992.4|35972.4|3
1656695690000|2022-07-01 17:14:50|35994.9|35974.9|35997.4|35977.4|35997.4|35977.4|35994.9|35974.9|4
1656695700000|2022-07-01 17:15:00|36002|35982|36007.4|35987.4|36007.4|35987.4|36002|35982|6
1656695710000|2022-07-01 17:15:10|||||||||3
1656695720000|2022-07-01 17:15:20|36005.1|35985.1|36004.9|35984.9|36007.4|35987.4|36004.9|35984.9|0
1656695730000|2022-07-01 17:15:30|36007.4|35987.4|35999.5|35979.5|36007.4|35987.4|35999.5|35979.5|8
1656695740000|2022-07-01 17:15:40|35999.7|35979.7|36002.2|35982.2|36002.2|35982.2|35999.5|35979.5|4
1656695750000|2022-07-01 17:15:50|36004.5|35984.5|36004.9|35984.9|36004.9|35984.9|36004.5|35984.5|1
1656695760000|2022-07-01 17:16:00|||||||||1
1656695770000|2022-07-01 17:16:10|36002.4|35982.4|36007.4|35987.4|36007.4|35987.4|36002.4|35982.4|0
1656695780000|2022-07-01 17:16:20|36009.7|35989.7|36012.2|35992.2|36012.2|35992.2|36007.4|35987.4|0
1656695790000|2022-07-01 17:16:30|36009.9|35989.9|36012.2|35992.2|36012.4|35992.4|36009.9|35989.9|20
1656695800000|2022-07-01 17:16:40|36012.4|35992.4|36012.4|35992.4|36012.4|35992.4|36012.4|35992.4|6
1656695810000|2022-07-01 17:16:50|||||||||1
1656695820000|2022-07-01 17:17:00|36012.2|35992.2|36004.9|35984.9|36012.2|35992.2|36000.1|35980.1|23
1656695830000|2022-07-01 17:17:10|36005.1|35985.1|36009.9|35989.9|36009.9|35989.9|36005.1|35985.1|9
1656695840000|2022-07-01 17:17:20|36010.1|35990.1|36007.8|35987.8|36010.1|35990.1|36007.8|35987.8|1
1656695850000|2022-07-01 17:17:30|36007.6|35987.6|36005.1|35985.1|36007.6|35987.6|35995.3|35975.3|15
1656695860000|2022-07-01 17:17:40|36007.4|35987.4|36002.8|35982.8|36007.8|35987.8|36002.8|35982.8|4
1656695870000|2022-07-01 17:17:50|36005.3|35985.3|36002.8|35982.8|36005.3|35985.3|36002.8|35982.8|2
1656695880000|2022-07-01 17:18:00|36005.3|35985.3|36012.4|35992.4|36012.4|35992.4|36005.3|35985.3|6
1656695890000|2022-07-01 17:18:10|36010.1|35990.1|36012.4|35992.4|36012.4|35992.4|36010.1|35990.1|5
1656695900000|2022-07-01 17:18:20|36014.7|35994.7|36015.1|35995.1|36015.1|35995.1|36010.1|35990.1|19
1656695910000|2022-07-01 17:18:30|||||||||6
1656695920000|2022-07-01 17:18:40|36012.6|35992.6|36012.8|35992.8|36012.8|35992.8|36012.6|35992.6|1
1656695930000|2022-07-01 17:18:50|36015.1|35995.1|36015.3|35995.3|36015.3|35995.3|36012.8|35992.8|18
1656695940000|2022-07-01 17:19:00|36029.9|36009.9|36030.3|36010.3|36030.3|36010.3|36029.9|36009.9|10
1656695950000|2022-07-01 17:19:10|36027.8|36007.8|36027.8|36007.8|36027.8|36007.8|36027.8|36007.8|1
1656695960000|2022-07-01 17:19:20|36025.3|36005.3|36030.3|36010.3|36030.3|36010.3|36025.3|36005.3|0
1656695970000|2022-07-01 17:19:30|36032.6|36012.6|36030.3|36010.3|36032.6|36012.6|36030.3|36010.3|5
1656695980000|2022-07-01 17:19:40|36032.8|36012.8|36030.3|36010.3|36032.8|36012.8|36030.3|36010.3|1
1656695990000|2022-07-01 17:19:50|36032.6|36012.6|36027.9|36007.9|36032.6|36012.6|36027.9|36007.9|6
1656696000000|2022-07-01 17:20:00|36025.6|36005.6|36025.4|36005.4|36027.9|36007.9|36025.4|36005.4|3
1656696020000|2022-07-01 17:20:20|36022.9|36002.9|36027.8|36007.8|36027.8|36007.8|36022.9|36002.9|6
1656696030000|2022-07-01 17:20:30|36027.6|36007.6|36015.1|35995.1|36027.6|36007.6|36012.9|35992.9|16
1656696040000|2022-07-01 17:20:40|36015.3|35995.3|36015.3|35995.3|36015.3|35995.3|36015.3|35995.3|8
1656696050000|2022-07-01 17:20:50|36012.9|35992.9|36015.3|35995.3|36015.3|35995.3|36012.8|35992.8|2
1656696060000|2022-07-01 17:21:00|36020.1|36000.1|36019.9|35999.9|36020.1|36000.1|36019.9|35999.9|20
1656696070000|2022-07-01 17:21:10|36022.4|36002.4|36017.8|35997.8|36022.4|36002.4|36017.8|35997.8|3
1656696080000|2022-07-01 17:21:20|36022.8|36002.8|36017.8|35997.8|36022.8|36002.8|36017.6|35997.6|5
1656696090000|2022-07-01 17:21:30|36020.1|36000.1|36022.8|36002.8|36022.8|36002.8|36020.1|36000.1|0
1656696100000|2022-07-01 17:21:40|36027.4|36007.4|36022.6|36002.6|36027.4|36007.4|36022.6|36002.6|9
1656696110000|2022-07-01 17:21:50|36022.8|36002.8|36022.8|36002.8|36025.3|36005.3|36022.8|36002.8|4
1656696120000|2022-07-01 17:22:00|36022.6|36002.6|36017.8|35997.8|36022.6|36002.6|36017.8|35997.8|9
1656696130000|2022-07-01 17:22:10|36015.4|35995.4|36015.3|35995.3|36020.3|36000.3|36013.1|35993.1|4
1656696150000|2022-07-01 17:22:30|36017.6|35997.6|36015.3|35995.3|36017.6|35997.6|36015.3|35995.3|2
1656696160000|2022-07-01 17:22:40|36017.6|35997.6|36017.6|35997.6|36017.6|35997.6|36017.6|35997.6|0
1656696170000|2022-07-01 17:22:50|36015.3|35995.3|36012.8|35992.8|36015.3|35995.3|36012.6|35992.6|4
1656696180000|2022-07-01 17:23:00|36012.6|35992.6|36010.3|35990.3|36012.6|35992.6|36010.3|35990.3|2
1656696200000|2022-07-01 17:23:20|36012.6|35992.6|36015.4|35995.4|36017.6|35997.6|36012.6|35992.6|5
1656696210000|2022-07-01 17:23:30|36017.8|35997.8|36015.3|35995.3|36022.4|36002.4|36015.3|35995.3|4
1656696220000|2022-07-01 17:23:40|36017.6|35997.6|36017.6|35997.6|36017.6|35997.6|36015.3|35995.3|2
1656696230000|2022-07-01 17:23:50|36015.3|35995.3|36015.3|35995.3|36017.6|35997.6|36015.3|35995.3|0
1656696240000|2022-07-01 17:24:00|36017.6|35997.6|36017.6|35997.6|36017.6|35997.6|36017.6|35997.6|0
1656696250000|2022-07-01 17:24:10|36015.3|35995.3|36015.3|35995.3|36015.3|35995.3|36015.3|35995.3|0
1656696260000|2022-07-01 17:24:20|36012.8|35992.8|36012.8|35992.8|36012.8|35992.8|36012.8|35992.8|3
1656696270000|2022-07-01 17:24:30|||||||||1
1656696280000|2022-07-01 17:24:40|36010.5|35990.5|36008|35988|36010.5|35990.5|36008|35988|4
1656696290000|2022-07-01 17:24:50|36005.5|35985.5|36007.8|35987.8|36007.8|35987.8|36005.5|35985.5|0
1656696300000|2022-07-01 17:25:00|36010.3|35990.3|36010.3|35990.3|36010.3|35990.3|36010.3|35990.3|5
1656696310000|2022-07-01 17:25:10|36012.8|35992.8|36015.1|35995.1|36015.1|35995.1|36012.6|35992.6|5
1656696320000|2022-07-01 17:25:20|36017.4|35997.4|36015.3|35995.3|36017.6|35997.6|36015.3|35995.3|5
1656696330000|2022-07-01 17:25:30|36017.6|35997.6|36017.6|35997.6|36017.6|35997.6|36015.3|35995.3|0
1656696340000|2022-07-01 17:25:40|36019.9|35999.9|36018|35998|36020.3|36000.3|36015.5|35995.5|14
1656696350000|2022-07-01 17:25:50|36017.8|35997.8|36017.8|35997.8|36017.8|35997.8|36015.5|35995.5|0
1656696360000|2022-07-01 17:26:00|36017.6|35997.6|36015.3|35995.3|36017.8|35997.8|36015.3|35995.3|8
1656696370000|2022-07-01 17:26:10|||||||||1
1656696390000|2022-07-01 17:26:30|36010.3|35990.3|36010.3|35990.3|36012.6|35992.6|36010.3|35990.3|3
1656696400000|2022-07-01 17:26:40|||||||||2
1656696410000|2022-07-01 17:26:50|36008|35988|36010.3|35990.3|36010.3|35990.3|36005.5|35985.5|0
1656696420000|2022-07-01 17:27:00|||||||||1
1656696450000|2022-07-01 17:27:30|36015.1|35995.1|36015.1|35995.1|36015.1|35995.1|36015.1|35995.1|5
1656696460000|2022-07-01 17:27:40|36017.4|35997.4|36015.1|35995.1|36017.4|35997.4|36015.1|35995.1|0
1656696470000|2022-07-01 17:27:50|36017.4|35997.4|36015.1|35995.1|36017.4|35997.4|36015.1|35995.1|10
1656696480000|2022-07-01 17:28:00|36015.3|35995.3|36015.3|35995.3|36015.3|35995.3|36012.8|35992.8|5
1656696500000|2022-07-01 17:28:20|36012.8|35992.8|36012.8|35992.8|36012.8|35992.8|36012.8|35992.8|0
1656696520000|2022-07-01 17:28:40|36015.1|35995.1|36012.8|35992.8|36015.3|35995.3|36012.8|35992.8|0
1656696530000|2022-07-01 17:28:50|36015.3|35995.3|36012.8|35992.8|36015.3|35995.3|36012.8|35992.8|0
1656696540000|2022-07-01 17:29:00|36015.3|35995.3|36015.3|35995.3|36015.3|35995.3|36015.3|35995.3|1
1656696560000|2022-07-01 17:29:20|36017.6|35997.6|36017.6|35997.6|36017.6|35997.6|36015.3|35995.3|0
1656696570000|2022-07-01 17:29:30|36019.9|35999.9|36017.6|35997.6|36020.1|36000.1|36015.3|35995.3|3
1656696580000|2022-07-01 17:29:40|36015.3|35995.3|36015.1|35995.1|36015.3|35995.3|36015.1|35995.1|1
1656696590000|2022-07-01 17:29:50|36015.3|35995.3|36015.3|35995.3|36015.3|35995.3|36015.3|35995.3|0
1656696600000|2022-07-01 17:30:00|36010.3|35990.3|35995.3|35975.3|36010.3|35990.3|35990.3|35970.3|23
1656696610000|2022-07-01 17:30:10|35997.6|35977.6|35997.8|35977.8|35999.9|35979.9|35995.3|35975.3|5
1656696620000|2022-07-01 17:30:20|35995.5|35975.5|35997.6|35977.6|35997.6|35977.6|35995.3|35975.3|2
1656696630000|2022-07-01 17:30:30|35995.1|35975.1|35997.6|35977.6|35997.6|35977.6|35995.1|35975.1|2
1656696640000|2022-07-01 17:30:40|35995.3|35975.3|35995.3|35975.3|35997.6|35977.6|35995.1|35975.1|2
1656696650000|2022-07-01 17:30:50|35995.1|35975.1|35997.6|35977.6|36000.1|35980.1|35995.1|35975.1|2
1656696660000|2022-07-01 17:31:00|35999.9|35979.9|36002.4|35982.4|36002.4|35982.4|35999.9|35979.9|0
1656696670000|2022-07-01 17:31:10|36002.6|35982.6|36002.6|35982.6|36002.6|35982.6|36002.6|35982.6|2
1656696680000|2022-07-01 17:31:20|36002.8|35982.8|36007.8|35987.8|36007.8|35987.8|36002.8|35982.8|3
1656696690000|2022-07-01 17:31:30|36002.8|35982.8|35997.6|35977.6|36002.8|35982.8|35995.3|35975.3|7
1656696700000|2022-07-01 17:31:40|35997.8|35977.8|35997.8|35977.8|35997.8|35977.8|35995.3|35975.3|3
1656696720000|2022-07-01 17:32:00|36002.8|35982.8|36002.8|35982.8|36002.8|35982.8|36002.8|35982.8|4
1656696740000|2022-07-01 17:32:20|36000.5|35980.5|36000.3|35980.3|36000.5|35980.5|36000.3|35980.3|0
1656696750000|2022-07-01 17:32:30|36002.6|35982.6|36000.3|35980.3|36002.8|35982.8|36000.3|35980.3|1
1656696770000|2022-07-01 17:32:50|35995.5|35975.5|35992.8|35972.8|35995.5|35975.5|35992.8|35972.8|1
1656696780000|2022-07-01 17:33:00|35992.6|35972.6|35992.6|35972.6|35995.1|35975.1|35992.6|35972.6|0
1656696790000|2022-07-01 17:33:10|35990.3|35970.3|35990.3|35970.3|35990.3|35970.3|35990.3|35970.3|2
1656696800000|2022-07-01 17:33:20|35987.8|35967.8|35987.8|35967.8|35987.8|35967.8|35987.8|35967.8|10
1656696810000|2022-07-01 17:33:30|35985.3|35965.3|35985.3|35965.3|35987.8|35967.8|35980.3|35960.3|9
1656696830000|2022-07-01 17:33:50|35987.6|35967.6|35987.8|35967.8|35992.2|35972.2|35987.6|35967.6|5
1656696840000|2022-07-01 17:34:00|35985.3|35965.3|35992.6|35972.6|35992.6|35972.6|35985.3|35965.3|13
1656696850000|2022-07-01 17:34:10|35992.8|35972.8|35995.3|35975.3|35995.3|35975.3|35992.8|35972.8|7
1656696860000|2022-07-01 17:34:20|35995.1|35975.1|35990.3|35970.3|35995.3|35975.3|35990.3|35970.3|6
1656696870000|2022-07-01 17:34:30|35992.6|35972.6|35992.6|35972.6|35992.6|35972.6|35992.6|35972.6|0
1656696880000|2022-07-01 17:34:40|35992.8|35972.8|35985.3|35965.3|35992.8|35972.8|35985.3|35965.3|9
1656696890000|2022-07-01 17:34:50|35990.1|35970.1|35992.4|35972.4|35992.4|35972.4|35990.1|35970.1|6
1656696900000|2022-07-01 17:35:00|35994.9|35974.9|36010.3|35990.3|36010.3|35990.3|35994.9|35974.9|15
1656696910000|2022-07-01 17:35:10|36012.8|35992.8|36000.1|35980.1|36012.8|35992.8|36000.1|35980.1|15
1656696920000|2022-07-01 17:35:20|35997.8|35977.8|35990.7|35970.7|35997.8|35977.8|35990.7|35970.7|0
1656696930000|2022-07-01 17:35:30|35993|35973|35993|35973|35993|35973|35993|35973|20
1656696940000|2022-07-01 17:35:40|||||||||2
1656696960000|2022-07-01 17:36:00|36000.1|35980.1|36002.8|35982.8|36002.8|35982.8|36000.1|35980.1|3
1656696970000|2022-07-01 17:36:10|36007.8|35987.8|36012.8|35992.8|36015.3|35995.3|36007.8|35987.8|5
1656696980000|2022-07-01 17:36:20|36015.1|35995.1|36017.6|35997.6|36017.6|35997.6|36015.1|35995.1|1
1656697000000|2022-07-01 17:36:40|36019.9|35999.9|36020.1|36000.1|36020.1|36000.1|36019.9|35999.9|1
1656697010000|2022-07-01 17:36:50|36022.8|36002.8|36030.1|36010.1|36032.4|36012.4|36022.8|36002.8|1
1656697020000|2022-07-01 17:37:00|36027.6|36007.6|36030.3|36010.3|36030.3|36010.3|36027.6|36007.6|4
1656697030000|2022-07-01 17:37:10|36032.6|36012.6|36032.6|36012.6|36032.6|36012.6|36032.6|36012.6|1
1656697040000|2022-07-01 17:37:20|36030.3|36010.3|36030.1|36010.1|36032.6|36012.6|36030.1|36010.1|2
1656697080000|2022-07-01 17:38:00|36030.3|36010.3|36030.3|36010.3|36030.3|36010.3|36030.3|36010.3|1
1656697090000|2022-07-01 17:38:10|||||||||1
1656697100000|2022-07-01 17:38:20|36032.6|36012.6|36037.6|36017.6|36037.6|36017.6|36032.6|36012.6|1
1656697110000|2022-07-01 17:38:30|36040.3|36020.3|36042.8|36022.8|36042.8|36022.8|36040.3|36020.3|2
1656697120000|2022-07-01 17:38:40|36045.1|36025.1|36047.8|36027.8|36055.3|36035.3|36045.1|36025.1|13
1656697130000|2022-07-01 17:38:50|36045.5|36025.5|36042.8|36022.8|36047.8|36027.8|36042.8|36022.8|0
1656697140000|2022-07-01 17:39:00|36047.4|36027.4|36050.3|36030.3|36050.3|36030.3|36045.3|36025.3|0
1656697150000|2022-07-01 17:39:10|||||||||1
1656697160000|2022-07-01 17:39:20|36048|36028|36047.8|36027.8|36048|36028|36047.8|36027.8|1
1656697170000|2022-07-01 17:39:30|36045.3|36025.3|36045.3|36025.3|36045.3|36025.3|36045.3|36025.3|0
1656697180000|2022-07-01 17:39:40|36045.1|36025.1|36042.8|36022.8|36045.1|36025.1|36042.8|36022.8|2
1656697190000|2022-07-01 17:39:50|36040.5|36020.5|36040.5|36020.5|36040.5|36020.5|36040.5|36020.5|1
1656697200000|2022-07-01 17:40:00|36040.3|36020.3|36040.3|36020.3|36040.3|36020.3|36040.3|36020.3|1
1656697220000|2022-07-01 17:40:20|36042.6|36022.6|36042.8|36022.8|36042.8|36022.8|36042.6|36022.6|2
1656697230000|2022-07-01 17:40:30|36045.1|36025.1|36050.3|36030.3|36050.3|36030.3|36045.1|36025.1|0
1656697240000|2022-07-01 17:40:40|36052.6|36032.6|36050.3|36030.3|36052.6|36032.6|36050.3|36030.3|1
1656697250000|2022-07-01 17:40:50|36052.6|36032.6|36050.3|36030.3|36052.6|36032.6|36050.3|36030.3|0
1656697260000|2022-07-01 17:41:00|36052.6|36032.6|36050.3|36030.3|36052.6|36032.6|36050.3|36030.3|0
1656697270000|2022-07-01 17:41:10|36052.6|36032.6|36055.1|36035.1|36055.1|36035.1|36052.6|36032.6|1
1656697280000|2022-07-01 17:41:20|36055.3|36035.3|36065.3|36045.3|36065.3|36045.3|36055.3|36035.3|3
1656697290000|2022-07-01 17:41:30|36067.6|36047.6|36067.8|36047.8|36067.8|36047.8|36067.6|36047.6|3
1656697300000|2022-07-01 17:41:40|36065.5|36045.5|36067.8|36047.8|36070.1|36050.1|36065.5|36045.5|2
1656697310000|2022-07-01 17:41:50|36067.6|36047.6|36067.8|36047.8|36067.8|36047.8|36067.6|36047.6|1
1656697320000|2022-07-01 17:42:00|36065.5|36045.5|36063|36043|36065.5|36045.5|36063|36043|3
1656697330000|2022-07-01 17:42:10|36065.1|36045.1|36062.8|36042.8|36067.8|36047.8|36062.8|36042.8|11
1656697340000|2022-07-01 17:42:20|36058|36038|36045.3|36025.3|36058|36038|36042.8|36022.8|16
1656697350000|2022-07-01 17:42:30|36042.8|36022.8|36047.8|36027.8|36050.1|36030.1|36042.8|36022.8|11
1656697360000|2022-07-01 17:42:40|36045.5|36025.5|36047.8|36027.8|36047.8|36027.8|36045.5|36025.5|0
1656697370000|2022-07-01 17:42:50|36045.3|36025.3|36052.8|36032.8|36052.8|36032.8|36045.3|36025.3|4
1656697380000|2022-07-01 17:43:00|36057.4|36037.4|36060.3|36040.3|36060.3|36040.3|36057.4|36037.4|4
1656697390000|2022-07-01 17:43:10|36060.1|36040.1|36060.3|36040.3|36060.3|36040.3|36060.1|36040.1|0
1656697400000|2022-07-01 17:43:20|36060.1|36040.1|36060.3|36040.3|36060.3|36040.3|36057.8|36037.8|0
1656697420000|2022-07-01 17:43:40|36055.1|36035.1|36055.1|36035.1|36057.6|36037.6|36055.1|36035.1|6
1656697430000|2022-07-01 17:43:50|36057.4|36037.4|36057.6|36037.6|36057.6|36037.6|36055.1|36035.1|2
1656697440000|2022-07-01 17:44:00|36057.4|36037.4|36060.3|36040.3|36060.3|36040.3|36055.1|36035.1|5
1656697450000|2022-07-01 17:44:10|36062.8|36042.8|36062.8|36042.8|36062.8|36042.8|36062.8|36042.8|1
1656697460000|2022-07-01 17:44:20|36065.3|36045.3|36072.6|36052.6|36072.6|36052.6|36065.3|36045.3|1
1656697470000|2022-07-01 17:44:30|36075.3|36055.3|36082.8|36062.8|36082.8|36062.8|36075.3|36055.3|2
1656697480000|2022-07-01 17:44:40|36083|36063|36085.3|36065.3|36085.3|36065.3|36083|36063|3
1656697490000|2022-07-01 17:44:50|36087.6|36067.6|36087.8|36067.8|36087.8|36067.8|36085.3|36065.3|1
1656697500000|2022-07-01 17:45:00|36085.3|36065.3|36087.8|36067.8|36087.8|36067.8|36085.3|36065.3|0
1656697510000|2022-07-01 17:45:10|36090.5|36070.5|36090.3|36070.3|36092.8|36072.8|36090.3|36070.3|0
1656697520000|2022-07-01 17:45:20|36092.8|36072.8|36092.8|36072.8|36092.8|36072.8|36090.3|36070.3|3
1656697540000|2022-07-01 17:45:40|36090.5|36070.5|36092.8|36072.8|36092.8|36072.8|36090.3|36070.3|1
1656697550000|2022-07-01 17:45:50|36095.3|36075.3|36097.8|36077.8|36097.8|36077.8|36095.3|36075.3|16
1656697560000|2022-07-01 17:46:00|36100.1|36080.1|36100.3|36080.3|36102.6|36082.6|36097.6|36077.6|10
1656697570000|2022-07-01 17:46:10|36102.6|36082.6|36100.3|36080.3|36102.8|36082.8|36100.3|36080.3|0
1656697580000|2022-07-01 17:46:20|36092.8|36072.8|36092.8|36072.8|36092.8|36072.8|36092.8|36072.8|4
1656697590000|2022-07-01 17:46:30|36085.7|36065.7|36077.8|36057.8|36085.7|36065.7|36077.8|36057.8|2
1656697600000|2022-07-01 17:46:40|36082.6|36062.6|36082.8|36062.8|36082.8|36062.8|36080.3|36060.3|0
1656697610000|2022-07-01 17:46:50|36082.6|36062.6|36080.3|36060.3|36082.8|36062.8|36080.3|36060.3|0
1656697620000|2022-07-01 17:47:00|36080.5|36060.5|36082.8|36062.8|36082.8|36062.8|36080.3|36060.3|3
1656697630000|2022-07-01 17:47:10|36085.3|36065.3|36095.1|36075.1|36095.1|36075.1|36085.3|36065.3|2
1656697640000|2022-07-01 17:47:20|36092.8|36072.8|36097.8|36077.8|36097.8|36077.8|36092.8|36072.8|2
1656697650000|2022-07-01 17:47:30|||||||||1
1656697670000|2022-07-01 17:47:50|36102.8|36082.8|36102.8|36082.8|36102.8|36082.8|36102.8|36082.8|3
1656697680000|2022-07-01 17:48:00|36105.1|36085.1|36105.3|36085.3|36105.3|36085.3|36102.8|36082.8|2
1656697690000|2022-07-01 17:48:10|36100.7|36080.7|36105.3|36085.3|36105.3|36085.3|36100.3|36080.3|2
1656697700000|2022-07-01 17:48:20|36103|36083|36110.3|36090.3|36110.3|36090.3|36102.8|36082.8|3
1656697710000|2022-07-01 17:48:30|36112.8|36092.8|36115.3|36095.3|36115.3|36095.3|36112.8|36092.8|4
1656697720000|2022-07-01 17:48:40|36117.6|36097.6|36117.8|36097.8|36117.8|36097.8|36117.6|36097.6|6
1656697740000|2022-07-01 17:49:00|||||||||3
1656697750000|2022-07-01 17:49:10|36120.3|36100.3|36122.8|36102.8|36122.8|36102.8|36120.3|36100.3|1
1656697760000|2022-07-01 17:49:20|36125.1|36105.1|36127.6|36107.6|36127.6|36107.6|36125.1|36105.1|1
1656697770000|2022-07-01 17:49:30|36132.6|36112.6|36132.6|36112.6|36132.6|36112.6|36132.6|36112.6|1
1656697780000|2022-07-01 17:49:40|||||||||3
1656697790000|2022-07-01 17:49:50|36137.4|36117.4|36137.6|36117.6|36137.6|36117.6|36137.4|36117.4|1
1656697800000|2022-07-01 17:50:00|36139.9|36119.9|36142.4|36122.4|36142.4|36122.4|36139.9|36119.9|0
1656697810000|2022-07-01 17:50:10|36140.3|36120.3|36130.3|36110.3|36140.3|36120.3|36130.3|36110.3|6
1656697820000|2022-07-01 17:50:20|36128|36108|36132.8|36112.8|36132.8|36112.8|36127.8|36107.8|2
1656697830000|2022-07-01 17:50:30|36135.3|36115.3|36137.8|36117.8|36137.8|36117.8|36135.3|36115.3|1
1656697860000|2022-07-01 17:51:00|36142.6|36122.6|36142.8|36122.8|36142.8|36122.8|36142.6|36122.6|2
1656697870000|2022-07-01 17:51:10|||||||||3
1656697880000|2022-07-01 17:51:20|36142.6|36122.6|36142.6|36122.6|36142.6|36122.6|36142.6|36122.6|2
1656697920000|2022-07-01 17:52:00|36144.9|36124.9|36150.1|36130.1|36150.1|36130.1|36144.9|36124.9|2
1656697930000|2022-07-01 17:52:10|36147.8|36127.8|36147.8|36127.8|36147.8|36127.8|36147.8|36127.8|2
1656697950000|2022-07-01 17:52:30|||||||||2
1656697960000|2022-07-01 17:52:40|36145.3|36125.3|36145.3|36125.3|36145.3|36125.3|36145.3|36125.3|4
1656697970000|2022-07-01 17:52:50|36145.5|36125.5|36147.8|36127.8|36147.8|36127.8|36145.3|36125.3|0
1656697980000|2022-07-01 17:53:00|||||||||1
1656697990000|2022-07-01 17:53:10|36150.1|36130.1|36150.3|36130.3|36150.3|36130.3|36148|36128|1
1656698000000|2022-07-01 17:53:20|36147.8|36127.8|36150.1|36130.1|36150.1|36130.1|36147.8|36127.8|1
1656698020000|2022-07-01 17:53:40|36147.8|36127.8|36147.8|36127.8|36147.8|36127.8|36147.8|36127.8|1
1656698030000|2022-07-01 17:53:50|36145.3|36125.3|36145.3|36125.3|36145.3|36125.3|36145.3|36125.3|2
1656698040000|2022-07-01 17:54:00|36140.3|36120.3|36140.3|36120.3|36140.3|36120.3|36140.3|36120.3|5
1656698050000|2022-07-01 17:54:10|36137.8|36117.8|36132.8|36112.8|36137.8|36117.8|36132.8|36112.8|7
1656698060000|2022-07-01 17:54:20|36130.5|36110.5|36127.8|36107.8|36130.5|36110.5|36127.8|36107.8|0
1656698070000|2022-07-01 17:54:30|36130.3|36110.3|36127.8|36107.8|36130.3|36110.3|36127.8|36107.8|0
1656698080000|2022-07-01 17:54:40|||||||||3
1656698090000|2022-07-01 17:54:50|36125.5|36105.5|36122.8|36102.8|36125.5|36105.5|36122.8|36102.8|2
1656698100000|2022-07-01 17:55:00|36125.1|36105.1|36122.8|36102.8|36125.3|36105.3|36122.8|36102.8|6
1656698110000|2022-07-01 17:55:10|36120.5|36100.5|36120.5|36100.5|36120.5|36100.5|36120.5|36100.5|1
1656698120000|2022-07-01 17:55:20|36122.8|36102.8|36120.3|36100.3|36122.8|36102.8|36120.3|36100.3|4
1656698140000|2022-07-01 17:55:40|36122.8|36102.8|36120.3|36100.3|36122.8|36102.8|36120.3|36100.3|1
1656698150000|2022-07-01 17:55:50|36124.9|36104.9|36120.3|36100.3|36124.9|36104.9|36120.3|36100.3|4
1656698160000|2022-07-01 17:56:00|36118|36098|36117.8|36097.8|36120.3|36100.3|36117.8|36097.8|0
1656698170000|2022-07-01 17:56:10|36115.3|36095.3|36110.3|36090.3|36115.3|36095.3|36110.3|36090.3|5
1656698180000|2022-07-01 17:56:20|36108|36088|36108|36088|36108|36088|36108|36088|0
1656698220000|2022-07-01 17:57:00|36107.8|36087.8|36110.3|36090.3|36110.3|36090.3|36107.8|36087.8|6
1656698230000|2022-07-01 17:57:10|36112.6|36092.6|36112.8|36092.8|36112.8|36092.8|36112.6|36092.6|0
1656698240000|2022-07-01 17:57:20|36117.8|36097.8|36117.8|36097.8|36117.8|36097.8|36117.8|36097.8|0
1656698250000|2022-07-01 17:57:30|36120.3|36100.3|36120.3|36100.3|36120.3|36100.3|36120.3|36100.3|0
1656698260000|2022-07-01 17:57:40|36122.8|36102.8|36122.8|36102.8|36122.8|36102.8|36122.8|36102.8|4
1656698280000|2022-07-01 17:58:00|36125.1|36105.1|36132.8|36112.8|36132.8|36112.8|36125.1|36105.1|5
1656698290000|2022-07-01 17:58:10|36137.8|36117.8|36137.8|36117.8|36137.8|36117.8|36137.8|36117.8|3
1656698300000|2022-07-01 17:58:20|36135.5|36115.5|36135.3|36115.3|36135.5|36115.5|36135.3|36115.3|0
1656698310000|2022-07-01 17:58:30|36132.8|36112.8|36128|36108|36132.8|36112.8|36128|36108|5
1656698320000|2022-07-01 17:58:40|36125.5|36105.5|36122.8|36102.8|36125.5|36105.5|36122.8|36102.8|4
1656698330000|2022-07-01 17:58:50|36117.8|36097.8|36122.8|36102.8|36122.8|36102.8|36117.8|36097.8|2
1656698340000|2022-07-01 17:59:00|36125.3|36105.3|36125.3|36105.3|36125.3|36105.3|36125.3|36105.3|3
1656698350000|2022-07-01 17:59:10|36125.5|36105.5|36135.3|36115.3|36135.3|36115.3|36125.5|36105.5|2
1656698360000|2022-07-01 17:59:20|36132.8|36112.8|36132.8|36112.8|36135.3|36115.3|36132.8|36112.8|0
1656698370000|2022-07-01 17:59:30|36130.5|36110.5|36125.3|36105.3|36130.5|36110.5|36125.3|36105.3|1
1656698380000|2022-07-01 17:59:40|36122.8|36102.8|36122.8|36102.8|36122.8|36102.8|36122.8|36102.8|0
1656698390000|2022-07-01 17:59:50|36125.3|36105.3|36125.3|36105.3|36125.3|36105.3|36122.8|36102.8|3
1656698400000|2022-07-01 18:00:00|36127.8|36107.8|36127.8|36107.8|36132.6|36112.6|36125.5|36105.5|9
1656698410000|2022-07-01 18:00:10|36125.3|36105.3|36127.8|36107.8|36127.8|36107.8|36125.3|36105.3|0
1656698430000|2022-07-01 18:00:30|36130.3|36110.3|36127.8|36107.8|36130.3|36110.3|36127.8|36107.8|3
1656698440000|2022-07-01 18:00:40|36125.3|36105.3|36125.3|36105.3|36125.3|36105.3|36125.3|36105.3|0
1656698450000|2022-07-01 18:00:50|36122.8|36102.8|36125.3|36105.3|36125.3|36105.3|36122.8|36102.8|0
1656698490000|2022-07-01 18:01:30|36127.6|36107.6|36127.8|36107.8|36127.8|36107.8|36127.6|36107.6|0
1656698510000|2022-07-01 18:01:50|||||||||3
1656698520000|2022-07-01 18:02:00|36125.5|36105.5|36125.3|36105.3|36127.8|36107.8|36122.8|36102.8|1
1656698530000|2022-07-01 18:02:10|36118|36098|36117.8|36097.8|36118|36098|36115.3|36095.3|12
1656698540000|2022-07-01 18:02:20|36115.5|36095.5|36117.8|36097.8|36117.8|36097.8|36115.5|36095.5|0
1656698550000|2022-07-01 18:02:30|36118|36098|36120.3|36100.3|36120.3|36100.3|36118|36098|0
1656698570000|2022-07-01 18:02:50|36122.6|36102.6|36125.3|36105.3|36125.3|36105.3|36122.6|36102.6|2
1656698580000|2022-07-01 18:03:00|36127.6|36107.6|36132.8|36112.8|36132.8|36112.8|36127.6|36107.6|4
1656698590000|2022-07-01 18:03:10|36130.5|36110.5|36132.8|36112.8|36132.8|36112.8|36130.3|36110.3|0
1656698600000|2022-07-01 18:03:20|36135.3|36115.3|36135.1|36115.1|36135.3|36115.3|36132.8|36112.8|0
1656698610000|2022-07-01 18:03:30|36135.3|36115.3|36132.8|36112.8|36135.3|36115.3|36130.3|36110.3|0
1656698620000|2022-07-01 18:03:40|36130.3|36110.3|36122.8|36102.8|36130.3|36110.3|36122.8|36102.8|3
1656698630000|2022-07-01 18:03:50|36120.5|36100.5|36125.3|36105.3|36125.3|36105.3|36120.3|36100.3|2
1656698640000|2022-07-01 18:04:00|36127.6|36107.6|36127.8|36107.8|36127.8|36107.8|36127.6|36107.6|0
1656698650000|2022-07-01 18:04:10|36125.5|36105.5|36125.3|36105.3|36125.5|36105.5|36125.3|36105.3|4
1656698660000|2022-07-01 18:04:20|36125.1|36105.1|36122.8|36102.8|36125.3|36105.3|36122.8|36102.8|0
1656698690000|2022-07-01 18:04:50|36125.1|36105.1|36122.8|36102.8|36127.6|36107.6|36122.8|36102.8|3
1656698700000|2022-07-01 18:05:00|36125.3|36105.3|36122.8|36102.8|36127.6|36107.6|36122.8|36102.8|0
1656698710000|2022-07-01 18:05:10|36125.1|36105.1|36125.1|36105.1|36125.1|36105.1|36125.1|36105.1|5
1656698720000|2022-07-01 18:05:20|36125.3|36105.3|36120.3|36100.3|36125.3|36105.3|36120.3|36100.3|2
1656698730000|2022-07-01 18:05:30|||||||||3
1656698750000|2022-07-01 18:05:50|36118|36098|36117.8|36097.8|36118|36098|36117.6|36097.6|0
1656698760000|2022-07-01 18:06:00|36120.3|36100.3|36120.3|36100.3|36120.3|36100.3|36120.3|36100.3|0
1656698770000|2022-07-01 18:06:10|36117.8|36097.8|36120.3|36100.3|36120.3|36100.3|36117.8|36097.8|0
1656698780000|2022-07-01 18:06:20|36122.6|36102.6|36125.3|36105.3|36125.3|36105.3|36122.6|36102.6|6
1656698800000|2022-07-01 18:06:40|36127.6|36107.6|36125.3|36105.3|36127.8|36107.8|36125.3|36105.3|2
1656698810000|2022-07-01 18:06:50|36127.6|36107.6|36125.3|36105.3|36127.8|36107.8|36125.3|36105.3|0
1656698820000|2022-07-01 18:07:00|36127.8|36107.8|36127.8|36107.8|36127.8|36107.8|36125.3|36105.3|0
1656698830000|2022-07-01 18:07:10|36125.5|36105.5|36122.8|36102.8|36125.5|36105.5|36122.8|36102.8|1
1656698840000|2022-07-01 18:07:20|36125.1|36105.1|36127.6|36107.6|36127.6|36107.6|36125.1|36105.1|2
1656698850000|2022-07-01 18:07:30|36122.8|36102.8|36122.8|36102.8|36122.8|36102.8|36122.8|36102.8|0
1656698860000|2022-07-01 18:07:40|36127.4|36107.4|36125.3|36105.3|36127.8|36107.8|36125.3|36105.3|1
1656698870000|2022-07-01 18:07:50|36122.8|36102.8|36117.8|36097.8|36122.8|36102.8|36117.8|36097.8|1
1656698880000|2022-07-01 18:08:00|36120.3|36100.3|36117.8|36097.8|36120.3|36100.3|36115.3|36095.3|3
1656698890000|2022-07-01 18:08:10|36120.3|36100.3|36120.3|36100.3|36120.3|36100.3|36120.3|36100.3|3
1656698900000|2022-07-01 18:08:20|36117.8|36097.8|36117.8|36097.8|36117.8|36097.8|36117.8|36097.8|1
1656698910000|2022-07-01 18:08:30|36120.3|36100.3|36120.3|36100.3|36120.3|36100.3|36120.3|36100.3|0
1656698920000|2022-07-01 18:08:40|36122.6|36102.6|36122.8|36102.8|36122.8|36102.8|36122.6|36102.6|2
1656698930000|2022-07-01 18:08:50|36122.6|36102.6|36120.3|36100.3|36122.6|36102.6|36120.3|36100.3|2
1656698940000|2022-07-01 18:09:00|||||||||2
1656698950000|2022-07-01 18:09:10|36118|36098|36120.3|36100.3|36120.3|36100.3|36117.8|36097.8|1
1656698960000|2022-07-01 18:09:20|||||||||1
1656698980000|2022-07-01 18:09:40|||||||||1
1656699000000|2022-07-01 18:10:00|36122.6|36102.6|36132.6|36112.6|36132.6|36112.6|36122.6|36102.6|9
1656699010000|2022-07-01 18:10:10|36133|36113|36142.6|36122.6|36142.6|36122.6|36133|36113|3
1656699040000|2022-07-01 18:10:40|36140.3|36120.3|36140.3|36120.3|36140.3|36120.3|36140.3|36120.3|7
1656699050000|2022-07-01 18:10:50|36137.8|36117.8|36135.5|36115.5|36137.8|36117.8|36135.5|36115.5|2
1656699060000|2022-07-01 18:11:00|36137.8|36117.8|36132.8|36112.8|36137.8|36117.8|36132.8|36112.8|5
1656699070000|2022-07-01 18:11:10|||||||||3
1656699080000|2022-07-01 18:11:20|||||||||2
1656699090000|2022-07-01 18:11:30|||||||||1
1656699100000|2022-07-01 18:11:40|36135.1|36115.1|36137.6|36117.6|36137.6|36117.6|36135.1|36115.1|3
1656699110000|2022-07-01 18:11:50|36137.8|36117.8|36140.1|36120.1|36140.1|36120.1|36137.8|36117.8|0
1656699120000|2022-07-01 18:12:00|36142.4|36122.4|36147.4|36127.4|36147.4|36127.4|36142.4|36122.4|2
1656699130000|2022-07-01 18:12:10|36147.6|36127.6|36155.3|36135.3|36157.8|36137.8|36147.6|36127.6|2
1656699140000|2022-07-01 18:12:20|36157.6|36137.6|36160.3|36140.3|36160.3|36140.3|36157.6|36137.6|0
1656699150000|2022-07-01 18:12:30|36162.6|36142.6|36160.3|36140.3|36162.6|36142.6|36160.3|36140.3|0
1656699160000|2022-07-01 18:12:40|36160.5|36140.5|36160.3|36140.3|36160.5|36140.5|36160.3|36140.3|0
1656699180000|2022-07-01 18:13:00|36162.8|36142.8|36162.8|36142.8|36162.8|36142.8|36162.8|36142.8|0
1656699190000|2022-07-01 18:13:10|36163|36143|36163|36143|36163|36143|36162.8|36142.8|8
1656699200000|2022-07-01 18:13:20|36162.8|36142.8|36162.8|36142.8|36163|36143|36162.8|36142.8|0
1656699210000|2022-07-01 18:13:30|36163|36143|36163|36143|36163|36143|36162.8|36142.8|0
1656699220000|2022-07-01 18:13:40|36162.8|36142.8|36160.5|36140.5|36163|36143|36160.5|36140.5|2
1656699240000|2022-07-01 18:14:00|36162.8|36142.8|36175.3|36155.3|36175.3|36155.3|36162.8|36142.8|14
1656699250000|2022-07-01 18:14:10|36177.6|36157.6|36185.5|36165.5|36185.5|36165.5|36177.6|36157.6|2
1656699260000|2022-07-01 18:14:20|36185.7|36165.7|36172.8|36152.8|36185.7|36165.7|36172.4|36152.4|38
1656699270000|2022-07-01 18:14:30|36175.1|36155.1|36175.3|36155.3|36175.3|36155.3|36175.1|36155.1|1
1656699290000|2022-07-01 18:14:50|36177.8|36157.8|36182.8|36162.8|36182.8|36162.8|36177.8|36157.8|0
1656699300000|2022-07-01 18:15:00|36183|36163|36182.8|36162.8|36185.5|36165.5|36182.8|36162.8|2
1656699330000|2022-07-01 18:15:30|36182.6|36162.6|36182.6|36162.6|36182.6|36162.6|36182.6|36162.6|1
1656699350000|2022-07-01 18:15:50|36178|36158|36178|36158|36178|36158|36178|36158|3
1656699360000|2022-07-01 18:16:00|36177.8|36157.8|36177.8|36157.8|36177.8|36157.8|36175.5|36155.5|1
1656699370000|2022-07-01 18:16:10|36180.1|36160.1|36182.8|36162.8|36182.8|36162.8|36180.1|36160.1|5
1656699380000|2022-07-01 18:16:20|||||||||2
1656699410000|2022-07-01 18:16:50|36182.6|36162.6|36180.3|36160.3|36182.6|36162.6|36180.3|36160.3|7
1656699430000|2022-07-01 18:17:10|36182.6|36162.6|36182.6|36162.6|36182.6|36162.6|36182.6|36162.6|1
1656699450000|2022-07-01 18:17:30|36185.1|36165.1|36185.3|36165.3|36185.3|36165.3|36185.1|36165.1|2
1656699460000|2022-07-01 18:17:40|36187.8|36167.8|36187.8|36167.8|36187.8|36167.8|36187.8|36167.8|1
1656699480000|2022-07-01 18:18:00|36190.3|36170.3|36190.3|36170.3|36190.3|36170.3|36190.3|36170.3|0
1656699490000|2022-07-01 18:18:10|36192.6|36172.6|36195.3|36175.3|36195.3|36175.3|36192.6|36172.6|5
1656699510000|2022-07-01 18:18:30|36197.6|36177.6|36200.1|36180.1|36200.1|36180.1|36197.6|36177.6|1
1656699520000|2022-07-01 18:18:40|36200.3|36180.3|36200.3|36180.3|36200.3|36180.3|36200.3|36180.3|0
1656699530000|2022-07-01 18:18:50|36202.8|36182.8|36222.8|36202.8|36225.3|36205.3|36202.8|36182.8|14
1656699540000|2022-07-01 18:19:00|36227.4|36207.4|36215.1|36195.1|36227.4|36207.4|36215.1|36195.1|37
1656699550000|2022-07-01 18:19:10|36212.8|36192.8|36210.3|36190.3|36212.8|36192.8|36210.3|36190.3|4
1656699560000|2022-07-01 18:19:20|36210.1|36190.1|36210.1|36190.1|36210.1|36190.1|36210.1|36190.1|2
1656699570000|2022-07-01 18:19:30|36207.8|36187.8|36207.8|36187.8|36207.8|36187.8|36207.8|36187.8|0
1656699580000|2022-07-01 18:19:40|36205.5|36185.5|36202.8|36182.8|36205.5|36185.5|36200.3|36180.3|9
1656699590000|2022-07-01 18:19:50|36198.2|36178.2|36202.8|36182.8|36202.8|36182.8|36197.8|36177.8|4
1656699600000|2022-07-01 18:20:00|36205.1|36185.1|36210.3|36190.3|36210.3|36190.3|36205.1|36185.1|2
1656699610000|2022-07-01 18:20:10|36212.8|36192.8|36212.8|36192.8|36212.8|36192.8|36212.8|36192.8|5
1656699620000|2022-07-01 18:20:20|||||||||1
1656699630000|2022-07-01 18:20:30|36210.3|36190.3|36210.3|36190.3|36210.3|36190.3|36210.3|36190.3|3
1656699640000|2022-07-01 18:20:40|36212.8|36192.8|36210.3|36190.3|36212.8|36192.8|36210.3|36190.3|2
1656699650000|2022-07-01 18:20:50|36212.8|36192.8|36215.3|36195.3|36215.3|36195.3|36212.8|36192.8|0
1656699660000|2022-07-01 18:21:00|36212.8|36192.8|36212.8|36192.8|36212.8|36192.8|36212.8|36192.8|1
1656699670000|2022-07-01 18:21:10|36210.5|36190.5|36210.5|36190.5|36212.8|36192.8|36210.3|36190.3|0
1656699680000|2022-07-01 18:21:20|36210.3|36190.3|36210.3|36190.3|36210.3|36190.3|36210.3|36190.3|2
1656699700000|2022-07-01 18:21:40|36212.6|36192.6|36210.3|36190.3|36212.6|36192.6|36210.3|36190.3|0
1656699710000|2022-07-01 18:21:50|36210.5|36190.5|36212.8|36192.8|36212.8|36192.8|36210.5|36190.5|1
1656699720000|2022-07-01 18:22:00|36212.6|36192.6|36215.1|36195.1|36215.1|36195.1|36212.6|36192.6|1
1656699730000|2022-07-01 18:22:10|36212.8|36192.8|36212.6|36192.6|36212.8|36192.8|36210.3|36190.3|1
1656699740000|2022-07-01 18:22:20|36210.5|36190.5|36210.3|36190.3|36212.8|36192.8|36210.3|36190.3|1
1656699750000|2022-07-01 18:22:30|36212.6|36192.6|36215.3|36195.3|36215.3|36195.3|36212.6|36192.6|1
1656699760000|2022-07-01 18:22:40|36210.3|36190.3|36210.3|36190.3|36210.3|36190.3|36210.3|36190.3|2
1656699770000|2022-07-01 18:22:50|36208|36188|36210.3|36190.3|36210.3|36190.3|36208|36188|2
1656699780000|2022-07-01 18:23:00|36207.8|36187.8|36207.8|36187.8|36210.1|36190.1|36207.8|36187.8|0
1656699790000|2022-07-01 18:23:10|36210.3|36190.3|36210.3|36190.3|36210.3|36190.3|36210.3|36190.3|3
1656699800000|2022-07-01 18:23:20|36207.8|36187.8|36210.3|36190.3|36210.3|36190.3|36207.8|36187.8|0
1656699820000|2022-07-01 18:23:40|||||||||4
1656699830000|2022-07-01 18:23:50|36212.6|36192.6|36212.6|36192.6|36212.6|36192.6|36212.6|36192.6|2
1656699840000|2022-07-01 18:24:00|36215.1|36195.1|36220.3|36200.3|36220.3|36200.3|36215.1|36195.1|0
1656699850000|2022-07-01 18:24:10|36222.8|36202.8|36222.8|36202.8|36222.8|36202.8|36222.8|36202.8|0
1656699860000|2022-07-01 18:24:20|36225.3|36205.3|36232.6|36212.6|36232.6|36212.6|36225.3|36205.3|1
1656699870000|2022-07-01 18:24:30|36232.8|36212.8|36235.1|36215.1|36235.1|36215.1|36232.8|36212.8|2
1656699880000|2022-07-01 18:24:40|36237.4|36217.4|36237.6|36217.6|36237.6|36217.6|36237.4|36217.4|0
1656699890000|2022-07-01 18:24:50|36237.8|36217.8|36237.8|36217.8|36237.8|36217.8|36235.3|36215.3|1
1656699900000|2022-07-01 18:25:00|36238|36218|36238|36218|36240.3|36220.3|36237.8|36217.8|1
1656699910000|2022-07-01 18:25:10|36237.8|36217.8|36237.8|36217.8|36237.8|36217.8|36235.5|36215.5|1
1656699920000|2022-07-01 18:25:20|36235.5|36215.5|36237.8|36217.8|36237.8|36217.8|36235.3|36215.3|2
1656699930000|2022-07-01 18:25:30|36240.3|36220.3|36237.8|36217.8|36240.3|36220.3|36237.8|36217.8|1
1656699940000|2022-07-01 18:25:40|36235.5|36215.5|36235.3|36215.3|36235.5|36215.5|36235.3|36215.3|0
1656699950000|2022-07-01 18:25:50|||||||||3
1656699960000|2022-07-01 18:26:00|36233|36213|36233|36213|36233|36213|36233|36213|1
1656699970000|2022-07-01 18:26:10|36235.3|36215.3|36235.3|36215.3|36235.3|36215.3|36235.3|36215.3|2
1656699980000|2022-07-01 18:26:20|36232.8|36212.8|36232.8|36212.8|36237.8|36217.8|36232.8|36212.8|6
1656699990000|2022-07-01 18:26:30|||||||||2
1656700010000|2022-07-01 18:26:50|36230.5|36210.5|36232.8|36212.8|36232.8|36212.8|36230.3|36210.3|5
1656700020000|2022-07-01 18:27:00|36235.3|36215.3|36247.8|36227.8|36247.8|36227.8|36235.3|36215.3|16
1656700030000|2022-07-01 18:27:10|36250.3|36230.3|36250.3|36230.3|36252.6|36232.6|36250.3|36230.3|7
1656700050000|2022-07-01 18:27:30|36250.7|36230.7|36252.8|36232.8|36252.8|36232.8|36250.3|36230.3|4
1656700060000|2022-07-01 18:27:40|36257.5|36237.5|36257.8|36237.8|36257.8|36237.8|36255.3|36235.3|1
1656700070000|2022-07-01 18:27:50|36255.3|36235.3|36255.3|36235.3|36255.3|36235.3|36255.3|36235.3|7
1656700080000|2022-07-01 18:28:00|36257.8|36237.8|36257.8|36237.8|36257.8|36237.8|36255.3|36235.3|4
1656700090000|2022-07-01 18:28:10|36255.3|36235.3|36257.6|36237.6|36257.8|36237.8|36255.3|36235.3|1
1656700100000|2022-07-01 18:28:20|36255.3|36235.3|36252.8|36232.8|36257.8|36237.8|36252.8|36232.8|3
1656700110000|2022-07-01 18:28:30|36255.3|36235.3|36255.3|36235.3|36255.3|36235.3|36255.3|36235.3|4
1656700120000|2022-07-01 18:28:40|36252.8|36232.8|36250.3|36230.3|36252.8|36232.8|36250.3|36230.3|6
1656700130000|2022-07-01 18:28:50|36250.1|36230.1|36247.8|36227.8|36250.3|36230.3|36247.8|36227.8|6
1656700140000|2022-07-01 18:29:00|36250.3|36230.3|36252.6|36232.6|36252.6|36232.6|36250.3|36230.3|6
1656700150000|2022-07-01 18:29:10|36250.3|36230.3|36250.3|36230.3|36250.3|36230.3|36250.3|36230.3|0
1656700160000|2022-07-01 18:29:20|||||||||5
1656700170000|2022-07-01 18:29:30|36247.8|36227.8|36242.8|36222.8|36247.8|36227.8|36242.8|36222.8|11
1656700180000|2022-07-01 18:29:40|36243|36223|36240.5|36220.5|36243|36223|36240.5|36220.5|2
1656700190000|2022-07-01 18:29:50|36242.8|36222.8|36247.8|36227.8|36247.8|36227.8|36240.5|36220.5|3
1656700200000|2022-07-01 18:30:00|36250.1|36230.1|36253|36233|36255.3|36235.3|36250.1|36230.1|2
1656700210000|2022-07-01 18:30:10|36252.8|36232.8|36252.8|36232.8|36252.8|36232.8|36252.8|36232.8|3
1656700230000|2022-07-01 18:30:30|36255.3|36235.3|36255.3|36235.3|36255.3|36235.3|36255.3|36235.3|2
1656700240000|2022-07-01 18:30:40|36257.6|36237.6|36257.8|36237.8|36257.8|36237.8|36257.6|36237.6|1
1656700250000|2022-07-01 18:30:50|36255.3|36235.3|36255.3|36235.3|36255.3|36235.3|36255.3|36235.3|5
1656700270000|2022-07-01 18:31:10|36253|36233|36253|36233|36253|36233|36253|36233|6
1656700280000|2022-07-01 18:31:20|36252.8|36232.8|36247.8|36227.8|36252.8|36232.8|36247.8|36227.8|2
1656700290000|2022-07-01 18:31:30|36250.1|36230.1|36245.5|36225.5|36250.3|36230.3|36245.5|36225.5|3
1656700300000|2022-07-01 18:31:40|36245.3|36225.3|36245.3|36225.3|36245.3|36225.3|36245.3|36225.3|0
1656700310000|2022-07-01 18:31:50|||||||||1
1656700330000|2022-07-01 18:32:10|36243|36223|36245.3|36225.3|36245.3|36225.3|36243|36223|5
1656700340000|2022-07-01 18:32:20|36247.6|36227.6|36247.6|36227.6|36247.6|36227.6|36245.5|36225.5|1
1656700350000|2022-07-01 18:32:30|36247.8|36227.8|36250.3|36230.3|36250.3|36230.3|36247.8|36227.8|0
1656700370000|2022-07-01 18:32:50|36255|36235|36257.8|36237.8|36257.8|36237.8|36255|36235|5
1656700380000|2022-07-01 18:33:00|36262.8|36242.8|36262.8|36242.8|36262.8|36242.8|36260.3|36240.3|9
1656700390000|2022-07-01 18:33:10|36260.5|36240.5|36262.8|36242.8|36262.8|36242.8|36260.3|36240.3|5
1656700400000|2022-07-01 18:33:20|36260.3|36240.3|36255.5|36235.5|36260.3|36240.3|36255.5|36235.5|1
1656700410000|2022-07-01 18:33:30|36255.3|36235.3|36255.3|36235.3|36257.8|36237.8|36255.3|36235.3|0
1656700420000|2022-07-01 18:33:40|36257.8|36237.8|36257.8|36237.8|36257.8|36237.8|36257.8|36237.8|1
1656700430000|2022-07-01 18:33:50|36260.3|36240.3|36257.8|36237.8|36260.3|36240.3|36257.8|36237.8|3
1656700440000|2022-07-01 18:34:00|36255.5|36235.5|36255.3|36235.3|36255.5|36235.5|36255.3|36235.3|0
1656700450000|2022-07-01 18:34:10|36257.6|36237.6|36255.3|36235.3|36257.8|36237.8|36255.3|36235.3|12
1656700460000|2022-07-01 18:34:20|36250.5|36230.5|36250.3|36230.3|36250.5|36230.5|36250.3|36230.3|5
1656700470000|2022-07-01 18:34:30|36248|36228|36242.8|36222.8|36248|36228|36242.8|36222.8|3
1656700480000|2022-07-01 18:34:40|36245.1|36225.1|36242.8|36222.8|36245.3|36225.3|36242.8|36222.8|1
1656700500000|2022-07-01 18:35:00|36240.5|36220.5|36240.3|36220.3|36240.5|36220.5|36240.3|36220.3|8
1656700510000|2022-07-01 18:35:10|||||||||3
1656700520000|2022-07-01 18:35:20|36235.3|36215.3|36237.6|36217.6|36237.6|36217.6|36235.3|36215.3|2
1656700530000|2022-07-01 18:35:30|36237.8|36217.8|36235.3|36215.3|36237.8|36217.8|36235.3|36215.3|2
1656700540000|2022-07-01 18:35:40|||||||||1
1656700550000|2022-07-01 18:35:50|||||||||4
1656700560000|2022-07-01 18:36:00|||||||||2
1656700570000|2022-07-01 18:36:10|36237.8|36217.8|36237.8|36217.8|36237.8|36217.8|36237.8|36217.8|1
1656700590000|2022-07-01 18:36:30|36237.7|36217.7|36237.7|36217.7|36237.7|36217.7|36237.7|36217.7|2
1656700610000|2022-07-01 18:36:50|36235.3|36215.3|36237.8|36217.8|36237.8|36217.8|36235.3|36215.3|1
1656700620000|2022-07-01 18:37:00|36235.5|36215.5|36235.3|36215.3|36237.8|36217.8|36235.3|36215.3|2
1656700630000|2022-07-01 18:37:10|36233|36213|36232.8|36212.8|36233|36213|36232.8|36212.8|1
1656700640000|2022-07-01 18:37:20|36235.3|36215.3|36232.8|36212.8|36235.3|36215.3|36232.8|36212.8|2
1656700650000|2022-07-01 18:37:30|36235.2|36215.2|36232.8|36212.8|36235.3|36215.3|36232.8|36212.8|3
1656700660000|2022-07-01 18:37:40|36235.3|36215.3|36235.3|36215.3|36235.3|36215.3|36235.3|36215.3|1
1656700670000|2022-07-01 18:37:50|||||||||1
1656700680000|2022-07-01 18:38:00|||||||||2
1656700690000|2022-07-01 18:38:10|36237.8|36217.8|36250.3|36230.3|36250.3|36230.3|36237.8|36217.8|4
1656700710000|2022-07-01 18:38:30|||||||||1
1656700720000|2022-07-01 18:38:40|36252.8|36232.8|36252.8|36232.8|36252.8|36232.8|36252.8|36232.8|2
1656700730000|2022-07-01 18:38:50|36253|36233|36253|36233|36253|36233|36253|36233|3
1656700740000|2022-07-01 18:39:00|36252.8|36232.8|36255.3|36235.3|36255.3|36235.3|36252.8|36232.8|5
1656700750000|2022-07-01 18:39:10|36257.8|36237.8|36260.3|36240.3|36260.3|36240.3|36257.8|36237.8|1
1656700760000|2022-07-01 18:39:20|36262.7|36242.7|36262.8|36242.8|36262.8|36242.8|36262.7|36242.7|1
1656700780000|2022-07-01 18:39:40|||||||||1
1656700790000|2022-07-01 18:39:50|||||||||8
1656700800000|2022-07-01 18:40:00|36265.2|36245.2|36260.3|36240.3|36265.2|36245.2|36260.3|36240.3|14
1656700810000|2022-07-01 18:40:10|||||||||5
1656700820000|2022-07-01 18:40:20|||||||||2
1656700830000|2022-07-01 18:40:30|36258|36238|36257.8|36237.8|36258|36238|36255.3|36235.3|0
1656700840000|2022-07-01 18:40:40|36260.3|36240.3|36260.3|36240.3|36260.3|36240.3|36260.3|36240.3|0
1656700850000|2022-07-01 18:40:50|36258|36238|36257.8|36237.8|36260.3|36240.3|36257.8|36237.8|1
1656700870000|2022-07-01 18:41:10|36260.2|36240.2|36260.3|36240.3|36260.3|36240.3|36258|36238|3
1656700880000|2022-07-01 18:41:20|36257.8|36237.8|36257.8|36237.8|36257.8|36237.8|36255.5|36235.5|1
1656700890000|2022-07-01 18:41:30|36260.2|36240.2|36260.3|36240.3|36260.3|36240.3|36257.8|36237.8|0
1656700900000|2022-07-01 18:41:40|36258|36238|36260.3|36240.3|36260.3|36240.3|36257.8|36237.8|0
1656700910000|2022-07-01 18:41:50|36258|36238|36260.3|36240.3|36260.3|36240.3|36258|36238|1
1656700920000|2022-07-01 18:42:00|||||||||1
1656700930000|2022-07-01 18:42:10|36262.7|36242.7|36262.8|36242.8|36262.8|36242.8|36262.7|36242.7|4
1656700960000|2022-07-01 18:42:40|36260.3|36240.3|36260.3|36240.3|36262.7|36242.7|36260.3|36240.3|5
1656700970000|2022-07-01 18:42:50|36262.7|36242.7|36265.3|36245.3|36265.3|36245.3|36262.7|36242.7|0
1656700980000|2022-07-01 18:43:00|||||||||2
1656701000000|2022-07-01 18:43:20|36265.4|36245.4|36265.4|36245.4|36265.4|36245.4|36265.4|36245.4|0
1656701010000|2022-07-01 18:43:30|||||||||2
1656701040000|2022-07-01 18:44:00|36265.2|36245.2|36265.4|36245.4|36265.4|36245.4|36265.2|36245.2|10
1656701060000|2022-07-01 18:44:20|||||||||1
1656701160000|2022-07-01 18:46:00|||||||||1
1656701170000|2022-07-01 18:46:10|36270|36250|36280|36260|36280|36260|36270|36250|22
1656701180000|2022-07-01 18:46:20|36282.7|36262.7|36285.4|36265.4|36292.5|36272.5|36282.7|36262.7|14
1656701190000|2022-07-01 18:46:30|36287.9|36267.9|36290.4|36270.4|36290.4|36270.4|36287.9|36267.9|0
1656701220000|2022-07-01 18:47:00|||||||||2
1656701240000|2022-07-01 18:47:20|36290.2|36270.2|36285.4|36265.4|36290.2|36270.2|36285.4|36265.4|8
1656701250000|2022-07-01 18:47:30|36283|36263|36282.9|36262.9|36285.4|36265.4|36282.9|36262.9|4
1656701260000|2022-07-01 18:47:40|36285.2|36265.2|36282.9|36262.9|36285.2|36265.2|36282.9|36262.9|7
1656701270000|2022-07-01 18:47:50|36280.5|36260.5|36275.4|36255.4|36280.5|36260.5|36275.4|36255.4|7
1656701280000|2022-07-01 18:48:00|36277.7|36257.7|36277.7|36257.7|36277.9|36257.9|36275.4|36255.4|0
1656701290000|2022-07-01 18:48:10|36275.4|36255.4|36277.9|36257.9|36277.9|36257.9|36275.4|36255.4|0
1656701310000|2022-07-01 18:48:30|36277.7|36257.7|36277.7|36257.7|36277.7|36257.7|36277.7|36257.7|6
1656701320000|2022-07-01 18:48:40|36277.9|36257.9|36282.7|36262.7|36282.7|36262.7|36277.9|36257.9|2
1656701330000|2022-07-01 18:48:50|36280.4|36260.4|36280.4|36260.4|36280.4|36260.4|36280.4|36260.4|1
1656701340000|2022-07-01 18:49:00|36282.7|36262.7|36292.9|36272.9|36292.9|36272.9|36282.7|36262.7|6
1656701350000|2022-07-01 18:49:10|36295.4|36275.4|36295.4|36275.4|36295.4|36275.4|36292.9|36272.9|4
1656701360000|2022-07-01 18:49:20|36292.9|36272.9|36295.4|36275.4|36295.4|36275.4|36292.9|36272.9|0
1656701370000|2022-07-01 18:49:30|36295.2|36275.2|36295.2|36275.2|36295.2|36275.2|36295.2|36275.2|0
1656701380000|2022-07-01 18:49:40|36290.4|36270.4|36292.7|36272.7|36292.9|36272.9|36290.4|36270.4|5
1656701390000|2022-07-01 18:49:50|36292.9|36272.9|36292.9|36272.9|36292.9|36272.9|36290.4|36270.4|0
1656701400000|2022-07-01 18:50:00|36295.4|36275.4|36295.4|36275.4|36295.4|36275.4|36295.4|36275.4|10
1656701420000|2022-07-01 18:50:20|36293|36273|36293|36273|36293|36273|36293|36273|1
1656701430000|2022-07-01 18:50:30|36292.9|36272.9|36292.9|36272.9|36292.9|36272.9|36290.4|36270.4|0
1656701440000|2022-07-01 18:50:40|36295.4|36275.4|36297.9|36277.9|36302.7|36282.7|36295.4|36275.4|9
1656701460000|2022-07-01 18:51:00|36297.7|36277.7|36295.4|36275.4|36297.7|36277.7|36295.4|36275.4|0
1656701470000|2022-07-01 18:51:10|36292.9|36272.9|36285.4|36265.4|36292.9|36272.9|36285.4|36265.4|6
1656701480000|2022-07-01 18:51:20|36282.9|36262.9|36280.4|36260.4|36282.9|36262.9|36280.4|36260.4|3
1656701490000|2022-07-01 18:51:30|36277.9|36257.9|36272.9|36252.9|36277.9|36257.9|36272.9|36252.9|5
1656701500000|2022-07-01 18:51:40|36270.6|36250.6|36270.6|36250.6|36270.6|36250.6|36270.6|36250.6|0
1656701510000|2022-07-01 18:51:50|36270.4|36250.4|36270.4|36250.4|36270.4|36250.4|36270.4|36250.4|0
1656701520000|2022-07-01 18:52:00|36272.7|36252.7|36272.9|36252.9|36272.9|36252.9|36272.7|36252.7|0
1656701530000|2022-07-01 18:52:10|36270.4|36250.4|36270.4|36250.4|36270.4|36250.4|36270.4|36250.4|1
1656701570000|2022-07-01 18:52:50|36272.7|36252.7|36272.9|36252.9|36272.9|36252.9|36272.7|36252.7|4
1656701580000|2022-07-01 18:53:00|36270.4|36250.4|36272.9|36252.9|36272.9|36252.9|36270.4|36250.4|2
1656701590000|2022-07-01 18:53:10|36270.6|36250.6|36272.9|36252.9|36272.9|36252.9|36270.6|36250.6|1
1656701600000|2022-07-01 18:53:20|36275.2|36255.2|36275.4|36255.4|36275.4|36255.4|36275.2|36255.2|0
1656701610000|2022-07-01 18:53:30|36272.9|36252.9|36272.9|36252.9|36272.9|36252.9|36272.9|36252.9|15
1656701620000|2022-07-01 18:53:40|36275.2|36255.2|36272.9|36252.9|36275.4|36255.4|36272.9|36252.9|0
1656701630000|2022-07-01 18:53:50|||||||||2
1656701640000|2022-07-01 18:54:00|||||||||1
1656701650000|2022-07-01 18:54:10|36272.7|36252.7|36260.4|36240.4|36272.7|36252.7|36260.4|36240.4|3
1656701660000|2022-07-01 18:54:20|36255.7|36235.7|36240.4|36220.4|36255.7|36235.7|36240.4|36220.4|35
1656701670000|2022-07-01 18:54:30|36238.1|36218.1|36237.9|36217.9|36238.1|36218.1|36237.9|36217.9|1
1656701690000|2022-07-01 18:54:50|36238.1|36218.1|36238.1|36218.1|36238.1|36218.1|36238.1|36218.1|0
1656701700000|2022-07-01 18:55:00|36240.4|36220.4|36245.2|36225.2|36245.2|36225.2|36240.4|36220.4|0
1656701710000|2022-07-01 18:55:10|36242.9|36222.9|36242.9|36222.9|36242.9|36222.9|36242.9|36222.9|3
1656701720000|2022-07-01 18:55:20|||||||||1
1656701730000|2022-07-01 18:55:30|36240.4|36220.4|36242.9|36222.9|36242.9|36222.9|36240.4|36220.4|3
1656701740000|2022-07-01 18:55:40|36247.7|36227.7|36242.9|36222.9|36247.7|36227.7|36242.9|36222.9|2
1656701760000|2022-07-01 18:56:00|36240.6|36220.6|36240.6|36220.6|36240.6|36220.6|36240.6|36220.6|1
1656701770000|2022-07-01 18:56:10|||||||||1
1656701780000|2022-07-01 18:56:20|36242.9|36222.9|36242.9|36222.9|36242.9|36222.9|36242.9|36222.9|3
1656701790000|2022-07-01 18:56:30|||||||||1
1656701800000|2022-07-01 18:56:40|||||||||2
1656701810000|2022-07-01 18:56:50|36240.6|36220.6|36242.9|36222.9|36242.9|36222.9|36240.6|36220.6|3
1656701820000|2022-07-01 18:57:00|36238.2|36218.2|36242.7|36222.7|36242.7|36222.7|36238.1|36218.1|1
1656701830000|2022-07-01 18:57:10|36242.9|36222.9|36243.1|36223.1|36243.1|36223.1|36242.9|36222.9|0
1656701840000|2022-07-01 18:57:20|36245.4|36225.4|36247.9|36227.9|36247.9|36227.9|36245.4|36225.4|2
1656701850000|2022-07-01 18:57:30|36250.2|36230.2|36252.9|36232.9|36252.9|36232.9|36250.2|36230.2|0
1656701860000|2022-07-01 18:57:40|36253.1|36233.1|36255.4|36235.4|36255.4|36235.4|36253.1|36233.1|0
1656701880000|2022-07-01 18:58:00|||||||||2
1656701900000|2022-07-01 18:58:20|36257.9|36237.9|36262.7|36242.7|36262.7|36242.7|36257.9|36237.9|4
1656701910000|2022-07-01 18:58:30|||||||||2
1656701920000|2022-07-01 18:58:40|36265.2|36245.2|36265.2|36245.2|36265.2|36245.2|36265.2|36245.2|1
1656701930000|2022-07-01 18:58:50|36265.4|36245.4|36265.4|36245.4|36265.4|36245.4|36263.1|36243.1|1
1656701940000|2022-07-01 18:59:00|36267.7|36247.7|36272.7|36252.7|36272.7|36252.7|36267.7|36247.7|0
1656701950000|2022-07-01 18:59:10|36277.5|36257.5|36277.7|36257.7|36277.7|36257.7|36277.5|36257.5|0
1656701960000|2022-07-01 18:59:20|36277.9|36257.9|36277.9|36257.9|36277.9|36257.9|36277.9|36257.9|1
1656701970000|2022-07-01 18:59:30|36275.2|36255.2|36270.6|36250.6|36275.2|36255.2|36270.6|36250.6|2
1656701980000|2022-07-01 18:59:40|36268.1|36248.1|36268.1|36248.1|36268.1|36248.1|36268.1|36248.1|0
1656702000000|2022-07-01 19:00:00|36270.4|36250.4|36265.4|36245.4|36270.4|36250.4|36265.4|36245.4|3
1656702010000|2022-07-01 19:00:10|36263.1|36243.1|36265.4|36245.4|36265.4|36245.4|36263.1|36243.1|0
1656702020000|2022-07-01 19:00:20|36263.1|36243.1|36263.1|36243.1|36263.1|36243.1|36263.1|36243.1|4
1656702030000|2022-07-01 19:00:30|36265.4|36245.4|36267.9|36247.9|36267.9|36247.9|36265.4|36245.4|0
1656702040000|2022-07-01 19:00:40|36263.1|36243.1|36263.1|36243.1|36265.6|36245.6|36263.1|36243.1|2
1656702050000|2022-07-01 19:00:50|36260.8|36240.8|36260.6|36240.6|36260.8|36240.8|36260.6|36240.6|0
1656702060000|2022-07-01 19:01:00|36260.4|36240.4|36257.9|36237.9|36260.4|36240.4|36252.9|36232.9|2
1656702070000|2022-07-01 19:01:10|36260.4|36240.4|36257.9|36237.9|36260.4|36240.4|36257.9|36237.9|0
1656702080000|2022-07-01 19:01:20|36255.6|36235.6|36242.3|36222.3|36255.6|36235.6|36242.1|36222.1|43
1656702090000|2022-07-01 19:01:30|36242.1|36222.1|36235.4|36215.4|36242.1|36222.1|36235.4|36215.4|1
1656702110000|2022-07-01 19:01:50|36240.2|36220.2|36240.2|36220.2|36240.2|36220.2|36240.2|36220.2|0
1656702120000|2022-07-01 19:02:00|36237.9|36217.9|36237.9|36217.9|36237.9|36217.9|36235.6|36215.6|3
1656702130000|2022-07-01 19:02:10|36240.2|36220.2|36232.9|36212.9|36240.4|36220.4|36232.9|36212.9|5
1656702140000|2022-07-01 19:02:20|36235.4|36215.4|36235.4|36215.4|36235.4|36215.4|36235.4|36215.4|0
1656702150000|2022-07-01 19:02:30|36233.1|36213.1|36232.9|36212.9|36233.1|36213.1|36232.9|36212.9|0
1656702170000|2022-07-01 19:02:50|36230.6|36210.6|36227.9|36207.9|36232.9|36212.9|36227.9|36207.9|1
1656702180000|2022-07-01 19:03:00|36228.1|36208.1|36215.4|36195.4|36228.1|36208.1|36215.4|36195.4|54
1656702190000|2022-07-01 19:03:10|36212.9|36192.9|36212.9|36192.9|36212.9|36192.9|36212.9|36192.9|0
1656702200000|2022-07-01 19:03:20|36205.4|36185.4|36203.1|36183.1|36205.4|36185.4|36202.9|36182.9|2
1656702210000|2022-07-01 19:03:30|36202.9|36182.9|36200.4|36180.4|36205.4|36185.4|36200.4|36180.4|3
1656702220000|2022-07-01 19:03:40|36200.2|36180.2|36195.4|36175.4|36200.2|36180.2|36195.4|36175.4|3
1656702230000|2022-07-01 19:03:50|36193.1|36173.1|36192.9|36172.9|36193.1|36173.1|36192.9|36172.9|0
1656702240000|2022-07-01 19:04:00|36195.2|36175.2|36190.2|36170.2|36195.4|36175.4|36188.1|36168.1|2
1656702250000|2022-07-01 19:04:10|36187.9|36167.9|36187.9|36167.9|36190.4|36170.4|36187.9|36167.9|0
1656702270000|2022-07-01 19:04:30|36185.4|36165.4|36182.9|36162.9|36187.9|36167.9|36182.9|36162.9|10
1656702280000|2022-07-01 19:04:40|||||||||1
1656702290000|2022-07-01 19:04:50|||||||||1
1656702300000|2022-07-01 19:05:00|36185.6|36165.6|36182.9|36162.9|36185.6|36165.6|36182.9|36162.9|2
1656702310000|2022-07-01 19:05:10|36185.2|36165.2|36187.9|36167.9|36187.9|36167.9|36185.2|36165.2|1
1656702320000|2022-07-01 19:05:20|36190.4|36170.4|36192.9|36172.9|36192.9|36172.9|36190.4|36170.4|2
1656702330000|2022-07-01 19:05:30|36197.5|36177.5|36197.9|36177.9|36197.9|36177.9|36197.5|36177.5|2
1656702340000|2022-07-01 19:05:40|36200.2|36180.2|36200.2|36180.2|36200.2|36180.2|36200.2|36180.2|1
1656702350000|2022-07-01 19:05:50|36197.9|36177.9|36202.9|36182.9|36202.9|36182.9|36197.9|36177.9|1
1656702360000|2022-07-01 19:06:00|36200.6|36180.6|36202.7|36182.7|36202.9|36182.9|36200.4|36180.4|0
1656702370000|2022-07-01 19:06:10|36200.6|36180.6|36202.9|36182.9|36202.9|36182.9|36200.6|36180.6|0
1656702380000|2022-07-01 19:06:20|36205.4|36185.4|36205.4|36185.4|36205.4|36185.4|36205.4|36185.4|1
1656702390000|2022-07-01 19:06:30|36207.7|36187.7|36202.9|36182.9|36207.9|36187.9|36202.9|36182.9|6
1656702400000|2022-07-01 19:06:40|36200.4|36180.4|36200.4|36180.4|36200.4|36180.4|36200.4|36180.4|0
1656702410000|2022-07-01 19:06:50|36202.7|36182.7|36200.4|36180.4|36202.9|36182.9|36200.4|36180.4|0
1656702420000|2022-07-01 19:07:00|36202.7|36182.7|36200.6|36180.6|36202.9|36182.9|36200.4|36180.4|0
1656702430000|2022-07-01 19:07:10|36202.9|36182.9|36202.9|36182.9|36205.2|36185.2|36202.9|36182.9|2
1656702450000|2022-07-01 19:07:30|36200.4|36180.4|36200.4|36180.4|36200.4|36180.4|36200.4|36180.4|0
1656702460000|2022-07-01 19:07:40|||||||||1
1656702470000|2022-07-01 19:07:50|36198.1|36178.1|36200.4|36180.4|36200.4|36180.4|36197.9|36177.9|1
1656702480000|2022-07-01 19:08:00|36202.9|36182.9|36202.9|36182.9|36202.9|36182.9|36200.6|36180.6|0
1656702490000|2022-07-01 19:08:10|36200.4|36180.4|36200.4|36180.4|36200.4|36180.4|36200.4|36180.4|0
1656702500000|2022-07-01 19:08:20|36202.7|36182.7|36202.9|36182.9|36202.9|36182.9|36202.7|36182.7|0
1656702520000|2022-07-01 19:08:40|36200.4|36180.4|36202.9|36182.9|36202.9|36182.9|36200.4|36180.4|0
1656702530000|2022-07-01 19:08:50|||||||||1
1656702540000|2022-07-01 19:09:00|36205.2|36185.2|36207.5|36187.5|36207.5|36187.5|36205.2|36185.2|0
1656702550000|2022-07-01 19:09:10|36207.9|36187.9|36207.9|36187.9|36207.9|36187.9|36207.9|36187.9|0
1656702570000|2022-07-01 19:09:30|36205.6|36185.6|36203.1|36183.1|36207.9|36187.9|36203.1|36183.1|2
1656702580000|2022-07-01 19:09:40|36202.9|36182.9|36202.9|36182.9|36202.9|36182.9|36202.9|36182.9|0
1656702590000|2022-07-01 19:09:50|36205.4|36185.4|36202.9|36182.9|36205.4|36185.4|36202.9|36182.9|0
1656702600000|2022-07-01 19:10:00|36200.4|36180.4|36202.9|36182.9|36205.2|36185.2|36200.4|36180.4|0
1656702610000|2022-07-01 19:10:10|36205.4|36185.4|36205.4|36185.4|36205.4|36185.4|36202.9|36182.9|0
1656702620000|2022-07-01 19:10:20|36202.9|36182.9|36198.1|36178.1|36202.9|36182.9|36198.1|36178.1|2
1656702630000|2022-07-01 19:10:30|36202.9|36182.9|36205.4|36185.4|36205.4|36185.4|36202.9|36182.9|1
1656702640000|2022-07-01 19:10:40|36207.7|36187.7|36207.7|36187.7|36207.7|36187.7|36207.7|36187.7|7
1656702660000|2022-07-01 19:11:00|36208.1|36188.1|36202.9|36182.9|36208.1|36188.1|36202.9|36182.9|4
1656702670000|2022-07-01 19:11:10|36200.6|36180.6|36198.1|36178.1|36202.9|36182.9|36197.9|36177.9|0
1656702680000|2022-07-01 19:11:20|36197.9|36177.9|36197.9|36177.9|36197.9|36177.9|36197.9|36177.9|0
1656702690000|2022-07-01 19:11:30|36198.1|36178.1|36202.9|36182.9|36202.9|36182.9|36197.9|36177.9|0
1656702700000|2022-07-01 19:11:40|36203.1|36183.1|36205.4|36185.4|36205.4|36185.4|36203.1|36183.1|0
1656702710000|2022-07-01 19:11:50|36207.7|36187.7|36205.4|36185.4|36207.7|36187.7|36205.4|36185.4|0
1656702720000|2022-07-01 19:12:00|36210|36190|36205.4|36185.4|36210|36190|36205.4|36185.4|5
1656702740000|2022-07-01 19:12:20|36202.9|36182.9|36202.9|36182.9|36202.9|36182.9|36202.9|36182.9|0
1656702750000|2022-07-01 19:12:30|36205.2|36185.2|36207.9|36187.9|36207.9|36187.9|36202.9|36182.9|2
1656702780000|2022-07-01 19:13:00|||||||||2
1656702790000|2022-07-01 19:13:10|36205.4|36185.4|36202.9|36182.9|36205.4|36185.4|36202.9|36182.9|2
1656702800000|2022-07-01 19:13:20|36203.1|36183.1|36205.2|36185.2|36205.4|36185.4|36202.9|36182.9|0
1656702810000|2022-07-01 19:13:30|36205.4|36185.4|36202.9|36182.9|36205.4|36185.4|36202.9|36182.9|1
1656702820000|2022-07-01 19:13:40|36203.1|36183.1|36207.9|36187.9|36207.9|36187.9|36202.9|36182.9|1
1656702840000|2022-07-01 19:14:00|36210.4|36190.4|36210.4|36190.4|36210.4|36190.4|36207.9|36187.9|0
1656702850000|2022-07-01 19:14:10|36208.1|36188.1|36207.9|36187.9|36208.1|36188.1|36207.9|36187.9|1
1656702860000|2022-07-01 19:14:20|36205.4|36185.4|36205.4|36185.4|36205.4|36185.4|36203.1|36183.1|0
1656702880000|2022-07-01 19:14:40|36207.9|36187.9|36207.9|36187.9|36207.9|36187.9|36207.9|36187.9|0
1656702890000|2022-07-01 19:14:50|36212.9|36192.9|36212.9|36192.9|36212.9|36192.9|36212.9|36192.9|0
1656702900000|2022-07-01 19:15:00|36210.6|36190.6|36212.9|36192.9|36212.9|36192.9|36210.4|36190.4|1
1656702910000|2022-07-01 19:15:10|36215.4|36195.4|36212.9|36192.9|36215.4|36195.4|36212.9|36192.9|0
1656702920000|2022-07-01 19:15:20|36210.6|36190.6|36212.7|36192.7|36212.9|36192.9|36210.4|36190.4|1
1656702930000|2022-07-01 19:15:30|36212.9|36192.9|36212.9|36192.9|36215.4|36195.4|36212.9|36192.9|0
1656702940000|2022-07-01 19:15:40|36215.2|36195.2|36212.9|36192.9|36215.4|36195.4|36212.9|36192.9|0
1656702950000|2022-07-01 19:15:50|36210.4|36190.4|36207.9|36187.9|36210.4|36190.4|36207.7|36187.7|15
1656702960000|2022-07-01 19:16:00|36207.7|36187.7|36207.7|36187.7|36207.7|36187.7|36207.7|36187.7|0
1656702970000|2022-07-01 19:16:10|36205.4|36185.4|36207.9|36187.9|36207.9|36187.9|36205.4|36185.4|0
1656702980000|2022-07-01 19:16:20|36207.7|36187.7|36207.7|36187.7|36207.9|36187.9|36205.4|36185.4|0
1656702990000|2022-07-01 19:16:30|36205.4|36185.4|36207.9|36187.9|36207.9|36187.9|36205.4|36185.4|0
1656703000000|2022-07-01 19:16:40|36205.4|36185.4|36205.2|36185.2|36205.4|36185.4|36203.1|36183.1|15
1656703010000|2022-07-01 19:16:50|36205.4|36185.4|36205.4|36185.4|36205.4|36185.4|36205.4|36185.4|1
1656703020000|2022-07-01 19:17:00|||||||||2
1656703050000|2022-07-01 19:17:30|36205|36185|36202.5|36182.5|36205|36185|36202.5|36182.5|1
1656703060000|2022-07-01 19:17:40|||||||||6
1656703080000|2022-07-01 19:18:00|||||||||1
1656703090000|2022-07-01 19:18:10|36202.7|36182.7|36202.7|36182.7|36202.7|36182.7|36202.7|36182.7|1
1656703100000|2022-07-01 19:18:20|36205|36185|36205|36185|36205|36185|36205|36185|1
1656703110000|2022-07-01 19:18:30|36205.2|36185.2|36202.5|36182.5|36205.2|36185.2|36202.5|36182.5|0
1656703120000|2022-07-01 19:18:40|36204.8|36184.8|36205|36185|36205|36185|36204.8|36184.8|0
1656703130000|2022-07-01 19:18:50|36202.5|36182.5|36202.5|36182.5|36204.8|36184.8|36202.5|36182.5|0
1656703140000|2022-07-01 19:19:00|36204.8|36184.8|36204.8|36184.8|36205|36185|36202.5|36182.5|0
1656703150000|2022-07-01 19:19:10|36202.5|36182.5|36202.5|36182.5|36205|36185|36202.5|36182.5|0
1656703160000|2022-07-01 19:19:20|36205|36185|36205|36185|36205|36185|36205|36185|0
1656703180000|2022-07-01 19:19:40|36202.7|36182.7|36202.5|36182.5|36202.7|36182.7|36202.5|36182.5|3
1656703190000|2022-07-01 19:19:50|36205|36185|36205|36185|36205|36185|36205|36185|0
1656703200000|2022-07-01 19:20:00|36202.7|36182.7|36205.2|36185.2|36205.2|36185.2|36202.7|36182.7|1
1656703210000|2022-07-01 19:20:10|36202.9|36182.9|36200.2|36180.2|36202.9|36182.9|36200.2|36180.2|3
1656703220000|2022-07-01 19:20:20|36202.5|36182.5|36200.2|36180.2|36202.7|36182.7|36200.2|36180.2|0
1656703230000|2022-07-01 19:20:30|36200.4|36180.4|36202.5|36182.5|36202.7|36182.7|36200.2|36180.2|0
1656703240000|2022-07-01 19:20:40|36200.2|36180.2|36200.2|36180.2|36202.7|36182.7|36200.2|36180.2|0
1656703250000|2022-07-01 19:20:50|36202.7|36182.7|36200.2|36180.2|36202.7|36182.7|36200.2|36180.2|14
1656703260000|2022-07-01 19:21:00|36202.5|36182.5|36200.2|36180.2|36202.5|36182.5|36200.2|36180.2|4
1656703270000|2022-07-01 19:21:10|36202.5|36182.5|36202.5|36182.5|36202.5|36182.5|36200.2|36180.2|0
1656703280000|2022-07-01 19:21:20|36202.9|36182.9|36200.2|36180.2|36202.9|36182.9|36200.2|36180.2|7
1656703290000|2022-07-01 19:21:30|||||||||1
1656703300000|2022-07-01 19:21:40|36202.5|36182.5|36202.7|36182.7|36202.7|36182.7|36202.5|36182.5|0
1656703310000|2022-07-01 19:21:50|36200.4|36180.4|36200.2|36180.2|36202.5|36182.5|36200.2|36180.2|1
1656703320000|2022-07-01 19:22:00|36202.5|36182.5|36202.7|36182.7|36205.2|36185.2|36202.5|36182.5|0
1656703330000|2022-07-01 19:22:10|36205|36185|36207.5|36187.5|36207.5|36187.5|36205|36185|0
1656703340000|2022-07-01 19:22:20|36205|36185|36207.5|36187.5|36207.5|36187.5|36202.7|36182.7|0
1656703350000|2022-07-01 19:22:30|36205.2|36185.2|36207.5|36187.5|36207.5|36187.5|36205|36185|0
1656703360000|2022-07-01 19:22:40|36205.2|36185.2|36207.5|36187.5|36207.5|36187.5|36205|36185|0
1656703380000|2022-07-01 19:23:00|36207.7|36187.7|36205.4|36185.4|36207.7|36187.7|36205.4|36185.4|5
1656703390000|2022-07-01 19:23:10|36207.7|36187.7|36210.2|36190.2|36210.2|36190.2|36207.7|36187.7|10
1656703400000|2022-07-01 19:23:20|||||||||1
1656703410000|2022-07-01 19:23:30|36212.5|36192.5|36212.7|36192.7|36212.7|36192.7|36212.5|36192.5|1
1656703420000|2022-07-01 19:23:40|36215|36195|36215.2|36195.2|36215.2|36195.2|36215|36195|1
1656703430000|2022-07-01 19:23:50|36217.7|36197.7|36217.7|36197.7|36217.7|36197.7|36217.7|36197.7|0
1656703440000|2022-07-01 19:24:00|||||||||2
1656703460000|2022-07-01 19:24:20|36220|36200|36217.7|36197.7|36220.2|36200.2|36217.7|36197.7|0
1656703470000|2022-07-01 19:24:30|36215.2|36195.2|36217.5|36197.5|36217.5|36197.5|36215.2|36195.2|0
1656703480000|2022-07-01 19:24:40|36217.7|36197.7|36220|36200|36220.2|36200.2|36217.7|36197.7|0
1656703490000|2022-07-01 19:24:50|36220.2|36200.2|36217.7|36197.7|36220.2|36200.2|36217.7|36197.7|0
1656703500000|2022-07-01 19:25:00|36215.4|36195.4|36217.7|36197.7|36217.7|36197.7|36215.4|36195.4|0
1656703520000|2022-07-01 19:25:20|36220|36200|36217.7|36197.7|36220|36200|36217.7|36197.7|0
1656703530000|2022-07-01 19:25:30|||||||||1
1656703540000|2022-07-01 19:25:40|36217.9|36197.9|36220|36200|36220.2|36200.2|36217.7|36197.7|0
1656703550000|2022-07-01 19:25:50|36217.9|36197.9|36212.5|36192.5|36217.9|36197.9|36207.7|36187.7|3
1656703560000|2022-07-01 19:26:00|36214.8|36194.8|36217.5|36197.5|36217.5|36197.5|36214.8|36194.8|3
1656703570000|2022-07-01 19:26:10|36215.2|36195.2|36212.9|36192.9|36217.7|36197.7|36212.9|36192.9|1
1656703580000|2022-07-01 19:26:20|36212.7|36192.7|36215|36195|36215|36195|36207.9|36187.9|8
1656703590000|2022-07-01 19:26:30|36215.2|36195.2|36215.2|36195.2|36215.2|36195.2|36215|36195|1
1656703600000|2022-07-01 19:26:40|36217.5|36197.5|36217.7|36197.7|36220|36200|36217.5|36197.5|0
1656703610000|2022-07-01 19:26:50|36220.2|36200.2|36217.9|36197.9|36220.2|36200.2|36217.9|36197.9|0
1656703620000|2022-07-01 19:27:00|36217.7|36197.7|36222.3|36202.3|36222.3|36202.3|36217.7|36197.7|0
1656703630000|2022-07-01 19:27:10|36222.7|36202.7|36220|36200|36222.7|36202.7|36220|36200|0
1656703640000|2022-07-01 19:27:20|36222.5|36202.5|36220|36200|36222.5|36202.5|36220|36200|0
1656703650000|2022-07-01 19:27:30|36222.3|36202.3|36222.3|36202.3|36222.7|36202.7|36220.4|36200.4|0
1656703660000|2022-07-01 19:27:40|36220.4|36200.4|36220.2|36200.2|36220.4|36200.4|36220|36200|0
1656703670000|2022-07-01 19:27:50|36220|36200|36220|36200|36220|36200|36220|36200|0
1656703680000|2022-07-01 19:28:00|36220.2|36200.2|36220|36200|36220.2|36200.2|36220|36200|0
1656703700000|2022-07-01 19:28:20|36217.7|36197.7|36217.7|36197.7|36217.7|36197.7|36217.7|36197.7|4
1656703710000|2022-07-01 19:28:30|36212.7|36192.7|36205.4|36185.4|36212.7|36192.7|36205.4|36185.4|2
1656703720000|2022-07-01 19:28:40|||||||||1
1656703740000|2022-07-01 19:29:00|36202.9|36182.9|36202.9|36182.9|36205.2|36185.2|36202.9|36182.9|2
1656703750000|2022-07-01 19:29:10|36205.4|36185.4|36207.7|36187.7|36207.9|36187.9|36205.4|36185.4|0
1656703770000|2022-07-01 19:29:30|36205.4|36185.4|36207.7|36187.7|36207.7|36187.7|36205.4|36185.4|0
1656703780000|2022-07-01 19:29:40|36205.4|36185.4|36210.2|36190.2|36210.2|36190.2|36205.4|36185.4|0
1656703800000|2022-07-01 19:30:00|36212.5|36192.5|36212.7|36192.7|36212.7|36192.7|36212.5|36192.5|1
1656703810000|2022-07-01 19:30:10|36215|36195|36222.3|36202.3|36222.3|36202.3|36215|36195|0
1656703820000|2022-07-01 19:30:20|36220|36200|36220|36200|36220|36200|36220|36200|0
1656703830000|2022-07-01 19:30:30|36222.3|36202.3|36220|36200|36222.3|36202.3|36220|36200|0
1656703840000|2022-07-01 19:30:40|36217.5|36197.5|36217.5|36197.5|36217.5|36197.5|36215.2|36195.2|1
1656703850000|2022-07-01 19:30:50|||||||||1
1656703860000|2022-07-01 19:31:00|36215.2|36195.2|36212.7|36192.7|36217.5|36197.5|36212.7|36192.7|1
1656703870000|2022-07-01 19:31:10|36215.2|36195.2|36217.5|36197.5|36217.5|36197.5|36215.2|36195.2|1
1656703880000|2022-07-01 19:31:20|36219.8|36199.8|36217.5|36197.5|36219.8|36199.8|36217.5|36197.5|0
1656703890000|2022-07-01 19:31:30|36215.2|36195.2|36217.5|36197.5|36217.5|36197.5|36215.2|36195.2|0
1656703900000|2022-07-01 19:31:40|36215.2|36195.2|36212.7|36192.7|36217.5|36197.5|36212.7|36192.7|1
1656703910000|2022-07-01 19:31:50|36215.2|36195.2|36217.5|36197.5|36217.5|36197.5|36212.7|36192.7|0
1656703920000|2022-07-01 19:32:00|36215.2|36195.2|36217.5|36197.5|36217.5|36197.5|36215.2|36195.2|0
1656703930000|2022-07-01 19:32:10|36219.8|36199.8|36217.5|36197.5|36222.3|36202.3|36217.5|36197.5|0
1656703940000|2022-07-01 19:32:20|36222.1|36202.1|36217.5|36197.5|36222.1|36202.1|36217.5|36197.5|3
1656703950000|2022-07-01 19:32:30|36222.5|36202.5|36220.2|36200.2|36222.5|36202.5|36220.2|36200.2|4
1656704000000|2022-07-01 19:33:20|36220.4|36200.4|36222.7|36202.7|36222.7|36202.7|36220.4|36200.4|1
1656704010000|2022-07-01 19:33:30|36220.4|36200.4|36217.7|36197.7|36220.4|36200.4|36217.7|36197.7|1
1656704020000|2022-07-01 19:33:40|36222.5|36202.5|36217.7|36197.7|36222.5|36202.5|36217.7|36197.7|0
1656704030000|2022-07-01 19:33:50|36220.2|36200.2|36222.7|36202.7|36222.7|36202.7|36220.2|36200.2|0
1656704040000|2022-07-01 19:34:00|36220.2|36200.2|36217.7|36197.7|36222.7|36202.7|36217.7|36197.7|1
1656704050000|2022-07-01 19:34:10|36220.2|36200.2|36217.9|36197.9|36220.2|36200.2|36217.7|36197.7|0
1656704060000|2022-07-01 19:34:20|36220|36200|36220.2|36200.2|36220.2|36200.2|36217.7|36197.7|0
1656704070000|2022-07-01 19:34:30|36217.7|36197.7|36217.7|36197.7|36217.7|36197.7|36217.7|36197.7|2
1656704080000|2022-07-01 19:34:40|36215.4|36195.4|36212.9|36192.9|36215.4|36195.4|36212.9|36192.9|1
1656704090000|2022-07-01 19:34:50|36212.7|36192.7|36212.7|36192.7|36212.7|36192.7|36212.7|36192.7|1
1656704100000|2022-07-01 19:35:00|36215.2|36195.2|36215.2|36195.2|36215.2|36195.2|36212.9|36192.9|1
1656704130000|2022-07-01 19:35:30|36217.7|36197.7|36217.7|36197.7|36217.7|36197.7|36217.7|36197.7|0
1656704140000|2022-07-01 19:35:40|36220|36200|36220.2|36200.2|36220.2|36200.2|36220|36200|1
1656704150000|2022-07-01 19:35:50|36217.7|36197.7|36217.7|36197.7|36217.7|36197.7|36217.7|36197.7|1
1656704160000|2022-07-01 19:36:00|36215.4|36195.4|36212.9|36192.9|36215.4|36195.4|36212.9|36192.9|0
1656704170000|2022-07-01 19:36:10|36213.1|36193.1|36212.9|36192.9|36215.4|36195.4|36212.9|36192.9|0
1656704190000|2022-07-01 19:36:30|36215.4|36195.4|36215.4|36195.4|36215.4|36195.4|36215.4|36195.4|0
1656704210000|2022-07-01 19:36:50|36217.7|36197.7|36222.7|36202.7|36222.7|36202.7|36217.7|36197.7|2
1656704220000|2022-07-01 19:37:00|||||||||1
1656704240000|2022-07-01 19:37:20|36220.4|36200.4|36220.2|36200.2|36222.5|36202.5|36220.2|36200.2|0
1656704250000|2022-07-01 19:37:30|36222.7|36202.7|36220.2|36200.2|36222.7|36202.7|36220.2|36200.2|1
1656704270000|2022-07-01 19:37:50|36222.5|36202.5|36222.7|36202.7|36222.7|36202.7|36220.2|36200.2|1
1656704280000|2022-07-01 19:38:00|36222.5|36202.5|36222.7|36202.7|36222.7|36202.7|36220.2|36200.2|0
1656704290000|2022-07-01 19:38:10|36222.5|36202.5|36222.7|36202.7|36222.7|36202.7|36222.5|36202.5|1
1656704300000|2022-07-01 19:38:20|36225|36205|36222.7|36202.7|36225.2|36205.2|36222.7|36202.7|1
1656704310000|2022-07-01 19:38:30|36225|36205|36230.2|36210.2|36230.2|36210.2|36222.7|36202.7|3
1656704320000|2022-07-01 19:38:40|36232.7|36212.7|36232.7|36212.7|36232.7|36212.7|36230.2|36210.2|6
1656704330000|2022-07-01 19:38:50|36232.5|36212.5|36230.2|36210.2|36232.5|36212.5|36227.5|36207.5|15
1656704340000|2022-07-01 19:39:00|36237.5|36217.5|36237.5|36217.5|36237.5|36217.5|36237.5|36217.5|5
1656704360000|2022-07-01 19:39:20|36242.5|36222.5|36242.5|36222.5|36242.5|36222.5|36242.5|36222.5|3
1656704370000|2022-07-01 19:39:30|36244.8|36224.8|36247.7|36227.7|36247.7|36227.7|36244.8|36224.8|2
1656704380000|2022-07-01 19:39:40|36245.2|36225.2|36245.2|36225.2|36245.2|36225.2|36245.2|36225.2|3
1656704390000|2022-07-01 19:39:50|36247.7|36227.7|36247.7|36227.7|36247.7|36227.7|36247.7|36227.7|0
1656704400000|2022-07-01 19:40:00|36250|36230|36257.5|36237.5|36257.5|36237.5|36250|36230|4
1656704410000|2022-07-01 19:40:10|36259.8|36239.8|36259.8|36239.8|36259.8|36239.8|36259.8|36239.8|0
1656704420000|2022-07-01 19:40:20|36257.5|36237.5|36262.5|36242.5|36262.5|36242.5|36257.5|36237.5|2
1656704440000|2022-07-01 19:40:40|36267.3|36247.3|36267.3|36247.3|36267.3|36247.3|36265|36245|2
1656704450000|2022-07-01 19:40:50|36267.5|36247.5|36275.2|36255.2|36277.3|36257.3|36267.5|36247.5|5
1656704460000|2022-07-01 19:41:00|||||||||1
1656704470000|2022-07-01 19:41:10|36275|36255|36275|36255|36275|36255|36275|36255|3
1656704480000|2022-07-01 19:41:20|36272.7|36252.7|36267.7|36247.7|36272.7|36252.7|36267.7|36247.7|14
1656704490000|2022-07-01 19:41:30|36265.4|36245.4|36257.7|36237.7|36265.4|36245.4|36257.7|36237.7|6
1656704510000|2022-07-01 19:41:50|||||||||2
1656704520000|2022-07-01 19:42:00|36255.4|36235.4|36250.2|36230.2|36255.4|36235.4|36250.2|36230.2|13
1656704530000|2022-07-01 19:42:10|36247.9|36227.9|36245.2|36225.2|36250.2|36230.2|36245.2|36225.2|3
1656704540000|2022-07-01 19:42:20|36242.7|36222.7|36238.1|36218.1|36242.7|36222.7|36238.1|36218.1|4
1656704550000|2022-07-01 19:42:30|36237.7|36217.7|36237.7|36217.7|36237.7|36217.7|36237.7|36217.7|0
1656704560000|2022-07-01 19:42:40|36242.7|36222.7|36237.7|36217.7|36242.7|36222.7|36237.7|36217.7|5
1656704580000|2022-07-01 19:43:00|36237.5|36217.5|36237.5|36217.5|36237.5|36217.5|36237.5|36217.5|4
1656704590000|2022-07-01 19:43:10|36235|36215|36230.2|36210.2|36235|36215|36230.2|36210.2|5
1656704600000|2022-07-01 19:43:20|36225.4|36205.4|36220.2|36200.2|36225.4|36205.4|36220.2|36200.2|6
1656704610000|2022-07-01 19:43:30|36217.7|36197.7|36217.5|36197.5|36217.9|36197.9|36217.5|36197.5|5
1656704620000|2022-07-01 19:43:40|36212.9|36192.9|36207.9|36187.9|36212.9|36192.9|36207.9|36187.9|5
1656704630000|2022-07-01 19:43:50|36205.6|36185.6|36205.6|36185.6|36205.6|36185.6|36205.6|36185.6|0
1656704650000|2022-07-01 19:44:10|36205.2|36185.2|36207.7|36187.7|36207.7|36187.7|36205.2|36185.2|2
1656704660000|2022-07-01 19:44:20|36205.4|36185.4|36205.2|36185.2|36207.7|36187.7|36205.2|36185.2|1
1656704670000|2022-07-01 19:44:30|36207.5|36187.5|36207.7|36187.7|36207.7|36187.7|36205.2|36185.2|0
1656704680000|2022-07-01 19:44:40|36205.2|36185.2|36202.9|36182.9|36205.2|36185.2|36202.9|36182.9|2
1656704690000|2022-07-01 19:44:50|36205.2|36185.2|36202.9|36182.9|36205.2|36185.2|36202.9|36182.9|0
1656704700000|2022-07-01 19:45:00|36202.7|36182.7|36202.7|36182.7|36207.7|36187.7|36202.7|36182.7|3
1656704710000|2022-07-01 19:45:10|36205.2|36185.2|36202.9|36182.9|36205.2|36185.2|36202.9|36182.9|2
1656704720000|2022-07-01 19:45:20|36202.7|36182.7|36202.7|36182.7|36202.7|36182.7|36202.7|36182.7|0
1656704730000|2022-07-01 19:45:30|36205.2|36185.2|36205.2|36185.2|36205.2|36185.2|36205.2|36185.2|4
1656704740000|2022-07-01 19:45:40|36207.5|36187.5|36207.7|36187.7|36207.7|36187.7|36205.2|36185.2|0
1656704760000|2022-07-01 19:46:00|36205.4|36185.4|36207.7|36187.7|36207.7|36187.7|36205.2|36185.2|4
1656704770000|2022-07-01 19:46:10|36207.5|36187.5|36207.7|36187.7|36210|36190|36205.2|36185.2|2
1656704780000|2022-07-01 19:46:20|36210.2|36190.2|36212.7|36192.7|36212.7|36192.7|36207.7|36187.7|8
1656704790000|2022-07-01 19:46:30|36217.7|36197.7|36217.7|36197.7|36217.7|36197.7|36217.7|36197.7|1
1656704800000|2022-07-01 19:46:40|36215.4|36195.4|36212.7|36192.7|36215.4|36195.4|36212.7|36192.7|0
1656704810000|2022-07-01 19:46:50|36210.4|36190.4|36207.9|36187.9|36210.4|36190.4|36207.9|36187.9|2
1656704820000|2022-07-01 19:47:00|36207.7|36187.7|36207.7|36187.7|36207.7|36187.7|36207.7|36187.7|1
1656704830000|2022-07-01 19:47:10|36210.2|36190.2|36210.2|36190.2|36210.2|36190.2|36210.2|36190.2|0
1656704840000|2022-07-01 19:47:20|||||||||1
1656704850000|2022-07-01 19:47:30|36207.7|36187.7|36207.7|36187.7|36207.7|36187.7|36207.7|36187.7|1
1656704860000|2022-07-01 19:47:40|36205.4|36185.4|36207.5|36187.5|36207.5|36187.5|36205.4|36185.4|2
1656704870000|2022-07-01 19:47:50|36207.7|36187.7|36207.7|36187.7|36207.7|36187.7|36207.7|36187.7|0
1656704880000|2022-07-01 19:48:00|36205.2|36185.2|36205.2|36185.2|36205.2|36185.2|36205.2|36185.2|2
1656704900000|2022-07-01 19:48:20|36202.9|36182.9|36202.9|36182.9|36202.9|36182.9|36202.9|36182.9|0
1656704910000|2022-07-01 19:48:30|36205.2|36185.2|36202.9|36182.9|36205.4|36185.4|36202.9|36182.9|0
1656704920000|2022-07-01 19:48:40|36207.7|36187.7|36207.7|36187.7|36207.7|36187.7|36207.7|36187.7|1
1656704940000|2022-07-01 19:49:00|36210|36190|36210.2|36190.2|36210.2|36190.2|36210|36190|1
1656704950000|2022-07-01 19:49:10|36212.5|36192.5|36215.2|36195.2|36215.2|36195.2|36212.5|36192.5|0
1656704970000|2022-07-01 19:49:30|36217.5|36197.5|36217.7|36197.7|36220.2|36200.2|36217.5|36197.5|0
1656704980000|2022-07-01 19:49:40|36220|36200|36220.2|36200.2|36220.2|36200.2|36220|36200|0
1656705000000|2022-07-01 19:50:00|36222.5|36202.5|36212.7|36192.7|36222.7|36202.7|36210.4|36190.4|11
1656705010000|2022-07-01 19:50:10|36210.4|36190.4|36212.7|36192.7|36215.2|36195.2|36210.4|36190.4|0
1656705030000|2022-07-01 19:50:30|36212.5|36192.5|36212.5|36192.5|36212.5|36192.5|36212.5|36192.5|0
1656705040000|2022-07-01 19:50:40|36210.2|36190.2|36205.4|36185.4|36210.2|36190.2|36205.4|36185.4|7
1656705050000|2022-07-01 19:50:50|36202.9|36182.9|36200.2|36180.2|36205.2|36185.2|36200.2|36180.2|4
1656705060000|2022-07-01 19:51:00|36197.9|36177.9|36195|36175|36200|36180|36195|36175|2
1656705080000|2022-07-01 19:51:20|36192.5|36172.5|36187.7|36167.7|36192.5|36172.5|36187.7|36167.7|2
1656705100000|2022-07-01 19:51:40|||||||||1
1656705120000|2022-07-01 19:52:00|36185.4|36165.4|36182.7|36162.7|36187.7|36167.7|36182.7|36162.7|1
1656705170000|2022-07-01 19:52:50|36180.4|36160.4|36180.2|36160.2|36180.4|36160.4|36180.2|36160.2|2
1656705180000|2022-07-01 19:53:00|36180|36160|36180|36160|36180|36160|36180|36160|1
1656705190000|2022-07-01 19:53:10|36177.7|36157.7|36170.4|36150.4|36177.7|36157.7|36170.4|36150.4|8
1656705200000|2022-07-01 19:53:20|36170|36150|36162.7|36142.7|36170|36150|36162.7|36142.7|3
1656705210000|2022-07-01 19:53:30|36160.4|36140.4|36157.7|36137.7|36160.4|36140.4|36157.7|36137.7|2
1656705220000|2022-07-01 19:53:40|36160.4|36140.4|36157.7|36137.7|36160.4|36140.4|36157.7|36137.7|3
1656705230000|2022-07-01 19:53:50|36160|36140|36162.7|36142.7|36162.7|36142.7|36160|36140|3
1656705240000|2022-07-01 19:54:00|||||||||1
1656705250000|2022-07-01 19:54:10|36165|36145|36165.2|36145.2|36165.2|36145.2|36165|36145|1
1656705260000|2022-07-01 19:54:20|36167.7|36147.7|36167.7|36147.7|36167.7|36147.7|36167.7|36147.7|2
1656705270000|2022-07-01 19:54:30|36170.2|36150.2|36172.5|36152.5|36172.5|36152.5|36170.2|36150.2|0
1656705280000|2022-07-01 19:54:40|36172.7|36152.7|36175.2|36155.2|36175.2|36155.2|36172.7|36152.7|0
1656705290000|2022-07-01 19:54:50|36177.5|36157.5|36182.5|36162.5|36182.7|36162.7|36177.5|36157.5|0
1656705300000|2022-07-01 19:55:00|36182.7|36162.7|36177.7|36157.7|36182.7|36162.7|36177.7|36157.7|1
1656705310000|2022-07-01 19:55:10|36175.4|36155.4|36180|36160|36180.2|36160.2|36175.4|36155.4|2
1656705320000|2022-07-01 19:55:20|36180.2|36160.2|36182.7|36162.7|36182.7|36162.7|36180.2|36160.2|2
1656705330000|2022-07-01 19:55:30|36185|36165|36182.7|36162.7|36185.2|36165.2|36180.2|36160.2|0
1656705340000|2022-07-01 19:55:40|36180.2|36160.2|36177.9|36157.9|36180.2|36160.2|36177.9|36157.9|0
1656705350000|2022-07-01 19:55:50|36177.7|36157.7|36177.7|36157.7|36177.7|36157.7|36177.7|36157.7|3
1656705360000|2022-07-01 19:56:00|36175.2|36155.2|36175.2|36155.2|36175.2|36155.2|36175.2|36155.2|1
1656705380000|2022-07-01 19:56:20|36172.9|36152.9|36175.2|36155.2|36175.2|36155.2|36172.7|36152.7|5
1656705390000|2022-07-01 19:56:30|36175.4|36155.4|36177.7|36157.7|36177.7|36157.7|36175.4|36155.4|1
1656705400000|2022-07-01 19:56:40|36175.2|36155.2|36177.5|36157.5|36177.5|36157.5|36172.7|36152.7|2
1656705410000|2022-07-01 19:56:50|36177.7|36157.7|36177.7|36157.7|36177.7|36157.7|36177.7|36157.7|3
1656705420000|2022-07-01 19:57:00|36180.2|36160.2|36177.7|36157.7|36180.2|36160.2|36177.7|36157.7|0
1656705430000|2022-07-01 19:57:10|36182.4|36162.4|36182.7|36162.7|36185.2|36165.2|36182.4|36162.4|0
1656705440000|2022-07-01 19:57:20|36185.2|36165.2|36182.7|36162.7|36185.2|36165.2|36182.7|36162.7|0
1656705450000|2022-07-01 19:57:30|36180.2|36160.2|36177.7|36157.7|36182.7|36162.7|36177.7|36157.7|1
1656705460000|2022-07-01 19:57:40|36180|36160|36182.7|36162.7|36182.7|36162.7|36180|36160|0
1656705470000|2022-07-01 19:57:50|36180.4|36160.4|36177.7|36157.7|36180.4|36160.4|36175.2|36155.2|2
1656705480000|2022-07-01 19:58:00|36180|36160|36182.7|36162.7|36182.7|36162.7|36177.9|36157.9|0
1656705490000|2022-07-01 19:58:10|36185.2|36165.2|36185.2|36165.2|36185.2|36165.2|36185.2|36165.2|0
1656705500000|2022-07-01 19:58:20|36187.7|36167.7|36190.2|36170.2|36190.2|36170.2|36187.7|36167.7|1
1656705520000|2022-07-01 19:58:40|36187.7|36167.7|36187.7|36167.7|36187.7|36167.7|36187.7|36167.7|2
1656705530000|2022-07-01 19:58:50|36185.4|36165.4|36185.2|36165.2|36185.4|36165.4|36185.2|36165.2|1
1656705540000|2022-07-01 19:59:00|36187.7|36167.7|36187.7|36167.7|36187.7|36167.7|36187.7|36167.7|1
1656705550000|2022-07-01 19:59:10|36185.2|36165.2|36194.9|36174.9|36194.9|36174.9|36185.2|36165.2|6
1656705560000|2022-07-01 19:59:20|36195|36175|36197.7|36177.7|36197.7|36177.7|36195|36175|0
1656705570000|2022-07-01 19:59:30|36200.2|36180.2|36200.2|36180.2|36200.2|36180.2|36197.7|36177.7|0
1656705580000|2022-07-01 19:59:40|36197.7|36177.7|36197.7|36177.7|36200.2|36180.2|36197.7|36177.7|3
1656705590000|2022-07-01 19:59:50|36202.5|36182.5|36207.7|36187.7|36207.7|36187.7|36202.5|36182.5|5
1656705600000|2022-07-01 20:00:00|36207.9|36187.9|36207.7|36187.7|36210.2|36190.2|36207.7|36187.7|6
1656705610000|2022-07-01 20:00:10|36207.9|36187.9|36207.7|36187.7|36210.2|36190.2|36207.7|36187.7|3
1656705620000|2022-07-01 20:00:20|36212.7|36192.7|36212.7|36192.7|36212.7|36192.7|36207.7|36187.7|7
1656705630000|2022-07-01 20:00:30|36208.1|36188.1|36207.7|36187.7|36212.7|36192.7|36207.7|36187.7|0
1656705650000|2022-07-01 20:00:50|36205.4|36185.4|36205.2|36185.2|36205.4|36185.4|36205.2|36185.2|2
1656705660000|2022-07-01 20:01:00|36207.6|36187.6|36207.7|36187.7|36207.7|36187.7|36205.4|36185.4|1
1656705670000|2022-07-01 20:01:10|36210.2|36190.2|36210.2|36190.2|36210.2|36190.2|36210.2|36190.2|1
1656705680000|2022-07-01 20:01:20|36212.6|36192.6|36207.7|36187.7|36212.6|36192.6|36207.7|36187.7|0
1656705760000|2022-07-01 20:02:40|36205.1|36185.1|36205.1|36185.1|36205.1|36185.1|36205.1|36185.1|0
1656705770000|2022-07-01 20:02:50|36205.2|36185.2|36207.6|36187.6|36207.6|36187.6|36205.2|36185.2|0
1656705780000|2022-07-01 20:03:00|36207.7|36187.7|36207.7|36187.7|36207.7|36187.7|36207.7|36187.7|0
1656705800000|2022-07-01 20:03:20|36205.2|36185.2|36207.7|36187.7|36210.1|36190.1|36205.2|36185.2|4
1656705820000|2022-07-01 20:03:40|||||||||2
1656705830000|2022-07-01 20:03:50|36205.4|36185.4|36205.4|36185.4|36205.4|36185.4|36205.4|36185.4|0
1656705850000|2022-07-01 20:04:10|||||||||1
1656705880000|2022-07-01 20:04:40|36202.9|36182.9|36202.9|36182.9|36202.9|36182.9|36202.9|36182.9|2
1656705890000|2022-07-01 20:04:50|36205.2|36185.2|36200.2|36180.2|36205.2|36185.2|36200.2|36180.2|1
1656705900000|2022-07-01 20:05:00|36197.9|36177.9|36197.7|36177.7|36197.9|36177.9|36197.7|36177.7|0
1656705920000|2022-07-01 20:05:20|36195.4|36175.4|36197.7|36177.7|36197.7|36177.7|36195.4|36175.4|0
1656705930000|2022-07-01 20:05:30|36195.4|36175.4|36195.2|36175.2|36197.7|36177.7|36195.2|36175.2|3
1656705950000|2022-07-01 20:05:50|36192.9|36172.9|36192.7|36172.7|36195.2|36175.2|36192.7|36172.7|1
1656705970000|2022-07-01 20:06:10|36195.1|36175.1|36195.1|36175.1|36195.2|36175.2|36192.8|36172.8|1
1656706000000|2022-07-01 20:06:40|36195.3|36175.3|36197.8|36177.8|36197.8|36177.8|36195.3|36175.3|4
1656706010000|2022-07-01 20:06:50|36202.8|36182.8|36202.8|36182.8|36202.8|36182.8|36202.8|36182.8|4
1656706020000|2022-07-01 20:07:00|36207.4|36187.4|36207.4|36187.4|36207.4|36187.4|36207.4|36187.4|0
1656706030000|2022-07-01 20:07:10|36207.6|36187.6|36207.6|36187.6|36207.6|36187.6|36207.6|36187.6|0
1656706040000|2022-07-01 20:07:20|36207.8|36187.8|36207.8|36187.8|36207.8|36187.8|36207.8|36187.8|0
1656706090000|2022-07-01 20:08:10|36202.8|36182.8|36202.8|36182.8|36202.8|36182.8|36202.8|36182.8|3
1656706110000|2022-07-01 20:08:30|36200.3|36180.3|36200.1|36180.1|36200.3|36180.3|36200.1|36180.1|4
1656706120000|2022-07-01 20:08:40|36200.3|36180.3|36197.8|36177.8|36200.3|36180.3|36197.8|36177.8|1
1656706150000|2022-07-01 20:09:10|36200.1|36180.1|36197.8|36177.8|36200.3|36180.3|36197.8|36177.8|1
1656706160000|2022-07-01 20:09:20|||||||||1
1656706200000|2022-07-01 20:10:00|36195.3|36175.3|36195.3|36175.3|36197.6|36177.6|36195.1|36175.1|2
1656706220000|2022-07-01 20:10:20|36192.8|36172.8|36192.8|36172.8|36192.8|36172.8|36192.8|36172.8|0
1656706240000|2022-07-01 20:10:40|||||||||6
1656706250000|2022-07-01 20:10:50|36190.4|36170.4|36190.3|36170.3|36190.4|36170.4|36190.3|36170.3|0
1656706260000|2022-07-01 20:11:00|36192.8|36172.8|36192.8|36172.8|36192.8|36172.8|36192.8|36172.8|1
1656706270000|2022-07-01 20:11:10|36188.1|36168.1|36187.8|36167.8|36188.1|36168.1|36187.8|36167.8|1
1656706280000|2022-07-01 20:11:20|36190.1|36170.1|36192.8|36172.8|36192.8|36172.8|36190.1|36170.1|0
1656706290000|2022-07-01 20:11:30|36192.6|36172.6|36187.8|36167.8|36192.6|36172.6|36187.8|36167.8|0
1656706300000|2022-07-01 20:11:40|36190.1|36170.1|36190.3|36170.3|36190.3|36170.3|36190.1|36170.1|0
1656706310000|2022-07-01 20:11:50|36192.6|36172.6|36190.3|36170.3|36192.6|36172.6|36190.3|36170.3|1
1656706320000|2022-07-01 20:12:00|36192.6|36172.6|36192.8|36172.8|36192.8|36172.8|36192.6|36172.6|0
1656706350000|2022-07-01 20:12:30|36190.3|36170.3|36190.3|36170.3|36190.3|36170.3|36190.3|36170.3|0
1656706390000|2022-07-01 20:13:10|36187.8|36167.8|36187.8|36167.8|36187.8|36167.8|36187.8|36167.8|2
1656706400000|2022-07-01 20:13:20|36188|36168|36187.8|36167.8|36188|36168|36187.8|36167.8|0
1656706420000|2022-07-01 20:13:40|36190.3|36170.3|36192.6|36172.6|36192.6|36172.6|36190.3|36170.3|0
1656706430000|2022-07-01 20:13:50|36192.8|36172.8|36192.8|36172.8|36192.8|36172.8|36192.8|36172.8|0
1656706440000|2022-07-01 20:14:00|36195.1|36175.1|36195.1|36175.1|36195.1|36175.1|36195.1|36175.1|1
1656706450000|2022-07-01 20:14:10|||||||||1
1656706460000|2022-07-01 20:14:20|36197.6|36177.6|36197.6|36177.6|36197.6|36177.6|36197.6|36177.6|1
1656706500000|2022-07-01 20:15:00|36195.1|36175.1|36197.4|36177.4|36197.4|36177.4|36195.1|36175.1|1
1656706510000|2022-07-01 20:15:10|36197.6|36177.6|36197.6|36177.6|36197.6|36177.6|36197.6|36177.6|0
1656706540000|2022-07-01 20:15:40|36197.8|36177.8|36197.8|36177.8|36197.8|36177.8|36197.8|36177.8|1
1656706550000|2022-07-01 20:15:50|36202.8|36182.8|36202.8|36182.8|36202.8|36182.8|36202.8|36182.8|0
1656706610000|2022-07-01 20:16:50|36205.1|36185.1|36202.8|36182.8|36205.1|36185.1|36202.8|36182.8|1
1656706620000|2022-07-01 20:17:00|||||||||1
1656706630000|2022-07-01 20:17:10|36207.4|36187.4|36207.6|36187.6|36207.8|36187.8|36205.3|36185.3|0
1656706640000|2022-07-01 20:17:20|36207.8|36187.8|36207.8|36187.8|36207.8|36187.8|36207.8|36187.8|0
1656706660000|2022-07-01 20:17:40|36207.6|36187.6|36207.8|36187.8|36207.8|36187.8|36205.3|36185.3|1
1656706680000|2022-07-01 20:18:00|36205.5|36185.5|36202.8|36182.8|36207.8|36187.8|36202.8|36182.8|4
1656706700000|2022-07-01 20:18:20|36205.3|36185.3|36202.8|36182.8|36205.3|36185.3|36202.8|36182.8|0
1656706750000|2022-07-01 20:19:10|||||||||1
1656706760000|2022-07-01 20:19:20|36200.3|36180.3|36202.8|36182.8|36202.8|36182.8|36200.3|36180.3|1
1656706810000|2022-07-01 20:20:10|36200.3|36180.3|36200.3|36180.3|36200.3|36180.3|36200.3|36180.3|1
1656706880000|2022-07-01 20:21:20|36202.8|36182.8|36202.8|36182.8|36202.8|36182.8|36202.8|36182.8|0
1656707030000|2022-07-01 20:23:50|36200.3|36180.3|36202.8|36182.8|36202.8|36182.8|36197.8|36177.8|2
1656707040000|2022-07-01 20:24:00|36198.2|36178.2|36202.8|36182.8|36202.8|36182.8|36197.8|36177.8|1
1656707080000|2022-07-01 20:24:40|36200.5|36180.5|36197.8|36177.8|36202.6|36182.6|36197.8|36177.8|3
1656707110000|2022-07-01 20:25:10|36195.5|36175.5|36195.3|36175.3|36197.8|36177.8|36195.3|36175.3|2
1656707140000|2022-07-01 20:25:40|||||||||1
1656707160000|2022-07-01 20:26:00|36192.8|36172.8|36192.8|36172.8|36192.8|36172.8|36192.8|36172.8|6
1656707170000|2022-07-01 20:26:10|||||||||1
1656707260000|2022-07-01 20:27:40|36197.8|36177.8|36197.8|36177.8|36197.8|36177.8|36197.8|36177.8|1
1656707290000|2022-07-01 20:28:10|36202.6|36182.6|36202.8|36182.8|36202.8|36182.8|36202.6|36182.6|1
1656707300000|2022-07-01 20:28:20|36205.3|36185.3|36205.3|36185.3|36205.3|36185.3|36205.3|36185.3|0
1656707320000|2022-07-01 20:28:40|36207.6|36187.6|36207.6|36187.6|36207.6|36187.6|36207.6|36187.6|0
1656707340000|2022-07-01 20:29:00|36207.8|36187.8|36202.4|36182.4|36207.8|36187.8|36202.4|36182.4|0
1656707350000|2022-07-01 20:29:10|36200.1|36180.1|36194.9|36174.9|36202.4|36182.4|36192.6|36172.6|8
1656707360000|2022-07-01 20:29:20|36192.6|36172.6|36192.6|36172.6|36192.6|36172.6|36192.6|36172.6|0
1656707370000|2022-07-01 20:29:30|36190.1|36170.1|36192.6|36172.6|36192.6|36172.6|36190.1|36170.1|3
1656707390000|2022-07-01 20:29:50|36190.3|36170.3|36192.6|36172.6|36192.6|36172.6|36189.9|36169.9|1
1656707400000|2022-07-01 20:30:00|36190.3|36170.3|36190.1|36170.1|36190.3|36170.3|36190.1|36170.1|0
1656707440000|2022-07-01 20:30:40|||||||||1
1656707450000|2022-07-01 20:30:50|36192.4|36172.4|36192.6|36172.6|36192.6|36172.6|36190.1|36170.1|5
1656707460000|2022-07-01 20:31:00|36192.4|36172.4|36190.1|36170.1|36192.4|36172.4|36190.1|36170.1|2
1656707480000|2022-07-01 20:31:20|||||||||2
1656707510000|2022-07-01 20:31:50|||||||||1
1656707530000|2022-07-01 20:32:10|36192.6|36172.6|36190.1|36170.1|36192.6|36172.6|36190.1|36170.1|2
1656707560000|2022-07-01 20:32:40|||||||||5
1656707580000|2022-07-01 20:33:00|36185.1|36165.1|36185.1|36165.1|36185.1|36165.1|36185.1|36165.1|4
1656707590000|2022-07-01 20:33:10|||||||||1
1656707610000|2022-07-01 20:33:30|36187.6|36167.6|36185.1|36165.1|36187.6|36167.6|36185.1|36165.1|2
1656707650000|2022-07-01 20:34:10|||||||||1
1656707670000|2022-07-01 20:34:30|36190.1|36170.1|36190.1|36170.1|36190.1|36170.1|36190.1|36170.1|2
1656707680000|2022-07-01 20:34:40|||||||||2
1656707700000|2022-07-01 20:35:00|||||||||2
1656707710000|2022-07-01 20:35:10|||||||||1
1656707720000|2022-07-01 20:35:20|||||||||1
1656707740000|2022-07-01 20:35:40|36184.9|36164.9|36184.9|36164.9|36184.9|36164.9|36184.7|36164.7|1
1656707760000|2022-07-01 20:36:00|36182.4|36162.4|36180.1|36160.1|36182.4|36162.4|36180.1|36160.1|3
1656707770000|2022-07-01 20:36:10|36177.8|36157.8|36172.6|36152.6|36180.1|36160.1|36172.6|36152.6|6
1656707810000|2022-07-01 20:36:50|||||||||5
1656707820000|2022-07-01 20:37:00|36177.6|36157.6|36177.6|36157.6|36177.6|36157.6|36177.6|36157.6|3
1656707860000|2022-07-01 20:37:40|||||||||1
1656707880000|2022-07-01 20:38:00|||||||||1
1656707960000|2022-07-01 20:39:20|||||||||2
1656708080000|2022-07-01 20:41:20|||||||||2
1656708110000|2022-07-01 20:41:50|36179.9|36159.9|36180.1|36160.1|36180.1|36160.1|36179.9|36159.9|0
1656708140000|2022-07-01 20:42:20|36177.6|36157.6|36177.6|36157.6|36177.6|36157.6|36177.6|36157.6|5
1656708170000|2022-07-01 20:42:50|||||||||10
1656708190000|2022-07-01 20:43:10|||||||||3
1656708230000|2022-07-01 20:43:50|||||||||1
1656708280000|2022-07-01 20:44:40|36179.9|36159.9|36179.9|36159.9|36179.9|36159.9|36179.9|36159.9|3
1656708300000|2022-07-01 20:45:00|||||||||1
1656708360000|2022-07-01 20:46:00|||||||||3
1656708370000|2022-07-01 20:46:10|36177.4|36157.4|36179.9|36159.9|36179.9|36159.9|36177.4|36157.4|3
1656708390000|2022-07-01 20:46:30|||||||||1
1656708540000|2022-07-01 20:49:00|36180.1|36160.1|36167.6|36147.6|36180.1|36160.1|36167.6|36147.6|8
1656708550000|2022-07-01 20:49:10|36157.4|36137.4|36152.4|36132.4|36157.4|36137.4|36149.9|36129.9|16
1656708560000|2022-07-01 20:49:20|36150.1|36130.1|36137.4|36117.4|36150.1|36130.1|36137.4|36117.4|11
1656708570000|2022-07-01 20:49:30|36134.7|36114.7|36129.9|36109.9|36134.7|36114.7|36127.6|36107.6|17
1656708580000|2022-07-01 20:49:40|36125.3|36105.3|36129.9|36109.9|36129.9|36109.9|36125.3|36105.3|5
1656708590000|2022-07-01 20:49:50|36132.6|36112.6|36137.6|36117.6|36137.6|36117.6|36132.6|36112.6|5
1656708600000|2022-07-01 20:50:00|36134.9|36114.9|36134.9|36114.9|36134.9|36114.9|36134.9|36114.9|14
1656708630000|2022-07-01 20:50:30|||||||||1
1656708670000|2022-07-01 20:51:10|||||||||5
1656708680000|2022-07-01 20:51:20|36134.7|36114.7|36130.1|36110.1|36134.7|36114.7|36130.1|36110.1|0
1656708700000|2022-07-01 20:51:40|36129.9|36109.9|36125.1|36105.1|36129.9|36109.9|36125.1|36105.1|2
1656708720000|2022-07-01 20:52:00|||||||||1
1656708850000|2022-07-01 20:54:10|36122.6|36102.6|36122.6|36102.6|36122.6|36102.6|36122.6|36102.6|0
1656708860000|2022-07-01 20:54:20|||||||||1
1656708880000|2022-07-01 20:54:40|36120.3|36100.3|36120.1|36100.1|36120.3|36100.3|36120.1|36100.1|2
1656708900000|2022-07-01 20:55:00|36117.6|36097.6|36112.6|36092.6|36117.6|36097.6|36102.6|36082.6|15
1656708910000|2022-07-01 20:55:10|36117.4|36097.4|36117.6|36097.6|36117.6|36097.6|36117.4|36097.4|1
1656708920000|2022-07-01 20:55:20|36117.8|36097.8|36120.1|36100.1|36120.1|36100.1|36117.8|36097.8|0
1656708940000|2022-07-01 20:55:40|||||||||1
1656708960000|2022-07-01 20:56:00|36117.8|36097.8|36117.6|36097.6|36117.8|36097.8|36117.6|36097.6|0
1656708970000|2022-07-01 20:56:10|36120.1|36100.1|36122.6|36102.6|36122.6|36102.6|36120.1|36100.1|10
1656708980000|2022-07-01 20:56:20|36129.9|36109.9|36135.1|36115.1|36135.1|36115.1|36129.9|36109.9|3
1656709000000|2022-07-01 20:56:40|36139.9|36119.9|36139.9|36119.9|36139.9|36119.9|36139.9|36119.9|8
1656709010000|2022-07-01 20:56:50|36142.2|36122.2|36142.4|36122.4|36142.4|36122.4|36142.2|36122.2|0
1656709040000|2022-07-01 20:57:20|36147.6|36127.6|36147.6|36127.6|36147.6|36127.6|36147.6|36127.6|3
1656709100000|2022-07-01 20:58:20|36147.8|36127.8|36150.1|36130.1|36150.1|36130.1|36147.8|36127.8|1
1656709130000|2022-07-01 20:58:50|||||||||1
1656709140000|2022-07-01 20:59:00|||||||||20
1656709150000|2022-07-01 20:59:10|36152.6|36132.6|36152.8|36132.8|36152.8|36132.8|36152.6|36132.6|1
1656709170000|2022-07-01 20:59:30|36150.1|36130.1|36150.1|36130.1|36150.1|36130.1|36150.1|36130.1|6
1656709190000|2022-07-01 20:59:50|||||||||10
